1626912000000|2021-07-22 00:00:00|306.01|303.21|305.72|302.92|306.01|303.21|305.72|302.92|0
1626912010000|2021-07-22 00:00:10|305.87|303.07|305.94|303.14|305.94|303.14|305.87|303.07|0
1626912020000|2021-07-22 00:00:20|306.01|303.21|305.87|303.07|306.01|303.21|305.87|303.07|0
1626912050000|2021-07-22 00:00:50|305.79|302.99|305.87|303.07|305.87|303.07|305.79|302.99|0
1626912060000|2021-07-22 00:01:00|305.72|302.92|305.57|302.77|305.72|302.92|305.57|302.77|0
1626912070000|2021-07-22 00:01:10|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626912080000|2021-07-22 00:01:20|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626912100000|2021-07-22 00:01:40|306.16|303.36|306.01|303.21|306.16|303.36|306.01|303.21|0
1626912110000|2021-07-22 00:01:50|305.86|303.06|306.01|303.21|306.01|303.21|305.86|303.06|0
1626912120000|2021-07-22 00:02:00|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1626912150000|2021-07-22 00:02:30|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626912160000|2021-07-22 00:02:40|305.64|302.84|305.72|302.92|305.72|302.92|305.64|302.84|0
1626912170000|2021-07-22 00:02:50|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1626912190000|2021-07-22 00:03:10|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626912220000|2021-07-22 00:03:40|306.16|303.36|306.01|303.21|306.16|303.36|306.01|303.21|0
1626912230000|2021-07-22 00:03:50|306.16|303.36|306.16|303.36|306.16|303.36|306.08|303.28|0
1626912240000|2021-07-22 00:04:00|306.08|303.28|306.01|303.21|306.08|303.28|306.01|303.21|0
1626912260000|2021-07-22 00:04:20|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1626912270000|2021-07-22 00:04:30|306.01|303.21|306.08|303.28|306.08|303.28|306.01|303.21|0
1626912280000|2021-07-22 00:04:40|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1626912290000|2021-07-22 00:04:50|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626912300000|2021-07-22 00:05:00|306.15|303.35|306.01|303.21|306.15|303.35|306.01|303.21|0
1626912310000|2021-07-22 00:05:10|305.93|303.13|305.86|303.06|305.93|303.13|305.86|303.06|0
1626912320000|2021-07-22 00:05:20|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626912340000|2021-07-22 00:05:40|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1626912350000|2021-07-22 00:05:50|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1626912360000|2021-07-22 00:06:00|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1626912370000|2021-07-22 00:06:10|305.43|302.63|305.43|302.63|305.57|302.77|305.43|302.63|0
1626912390000|2021-07-22 00:06:30|305.28|302.48|305.13|302.33|305.28|302.48|305.13|302.33|0
1626912420000|2021-07-22 00:07:00|304.99|302.19|305.13|302.33|305.13|302.33|304.99|302.19|0
1626912430000|2021-07-22 00:07:10|305.06|302.26|305.13|302.33|305.13|302.33|305.06|302.26|0
1626912440000|2021-07-22 00:07:20|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1626912450000|2021-07-22 00:07:30|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1626912490000|2021-07-22 00:08:10|305.57|302.77|305.57|302.77|305.57|302.77|305.43|302.63|0
1626912510000|2021-07-22 00:08:30|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626912520000|2021-07-22 00:08:40|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1626912530000|2021-07-22 00:08:50|305.64|302.84|305.57|302.77|305.64|302.84|305.57|302.77|0
1626912540000|2021-07-22 00:09:00|305.72|302.92|305.57|302.77|305.72|302.92|305.57|302.77|0
1626912550000|2021-07-22 00:09:10|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1626912560000|2021-07-22 00:09:20|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1626912570000|2021-07-22 00:09:30|305.64|302.84|305.57|302.77|305.64|302.84|305.57|302.77|0
1626912600000|2021-07-22 00:10:00|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626912610000|2021-07-22 00:10:10|305.57|302.77|305.64|302.84|305.64|302.84|305.57|302.77|0
1626912620000|2021-07-22 00:10:20|305.72|302.92|305.86|303.06|305.86|303.06|305.72|302.92|0
1626912640000|2021-07-22 00:10:40|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626912660000|2021-07-22 00:11:00|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1626912670000|2021-07-22 00:11:10|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626912680000|2021-07-22 00:11:20|305.93|303.13|305.86|303.06|305.93|303.13|305.86|303.06|0
1626912690000|2021-07-22 00:11:30|306.01|303.21|306.01|303.21|306.01|303.21|305.93|303.13|0
1626912700000|2021-07-22 00:11:40|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1626912720000|2021-07-22 00:12:00|305.79|302.99|305.86|303.06|305.86|303.06|305.72|302.92|0
1626912740000|2021-07-22 00:12:20|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626912750000|2021-07-22 00:12:30|305.86|303.06|305.86|303.06|306.01|303.21|305.86|303.06|0
1626912770000|2021-07-22 00:12:50|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1626912780000|2021-07-22 00:13:00|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626912790000|2021-07-22 00:13:10|306.08|303.28|306.01|303.21|306.08|303.28|306.01|303.21|0
1626912800000|2021-07-22 00:13:20|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1626912810000|2021-07-22 00:13:30|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626912820000|2021-07-22 00:13:40|306.08|303.28|306.01|303.21|306.08|303.28|306.01|303.21|0
1626912840000|2021-07-22 00:14:00|306.15|303.35|306.15|303.35|306.15|303.35|306.01|303.21|0
1626912850000|2021-07-22 00:14:10|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1626912860000|2021-07-22 00:14:20|306.22|303.42|306.3|303.5|306.3|303.5|306.22|303.42|0
1626912880000|2021-07-22 00:14:40|306.44|303.64|306.37|303.57|306.44|303.64|306.37|303.57|0
1626912890000|2021-07-22 00:14:50|306.44|303.64|306.3|303.5|306.44|303.64|306.3|303.5|0
1626912900000|2021-07-22 00:15:00|306.44|303.64|306.44|303.64|306.44|303.64|306.37|303.57|0
1626912910000|2021-07-22 00:15:10|306.3|303.5|306.15|303.35|306.3|303.5|306.15|303.35|0
1626912920000|2021-07-22 00:15:20|305.86|303.06|306.01|303.21|306.01|303.21|305.86|303.06|0
1626912930000|2021-07-22 00:15:30|305.86|303.06|306.01|303.21|306.01|303.21|305.86|303.06|0
1626912940000|2021-07-22 00:15:40|305.86|303.06|306.01|303.21|306.01|303.21|305.86|303.06|0
1626912960000|2021-07-22 00:16:00|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1626912980000|2021-07-22 00:16:20|306|303.2|306|303.2|306|303.2|306|303.2|0
1626912990000|2021-07-22 00:16:30|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1626913000000|2021-07-22 00:16:40|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1626913010000|2021-07-22 00:16:50|306.15|303.35|306|303.2|306.15|303.35|306|303.2|0
1626913030000|2021-07-22 00:17:10|306.07|303.27|306.15|303.35|306.15|303.35|306.07|303.27|0
1626913060000|2021-07-22 00:17:40|306.3|303.5|306.15|303.35|306.3|303.5|306.15|303.35|0
1626913080000|2021-07-22 00:18:00|306|303.2|306|303.2|306|303.2|306|303.2|0
1626913120000|2021-07-22 00:18:40|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1626913130000|2021-07-22 00:18:50|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1626913140000|2021-07-22 00:19:00|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1626913150000|2021-07-22 00:19:10|306.22|303.42|306.3|303.5|306.3|303.5|306.22|303.42|0
1626913160000|2021-07-22 00:19:20|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1626913170000|2021-07-22 00:19:30|306.22|303.42|306.15|303.35|306.22|303.42|306.15|303.35|0
1626913180000|2021-07-22 00:19:40|306|303.2|306|303.2|306|303.2|306|303.2|0
1626913200000|2021-07-22 00:20:00|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1626913250000|2021-07-22 00:20:50|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1626913260000|2021-07-22 00:21:00|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1626913270000|2021-07-22 00:21:10|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1626913280000|2021-07-22 00:21:20|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1626913290000|2021-07-22 00:21:30|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1626913300000|2021-07-22 00:21:40|306.59|303.79|306.66|303.86|306.66|303.86|306.59|303.79|0
1626913310000|2021-07-22 00:21:50|306.59|303.79|306.73|303.93|306.73|303.93|306.59|303.79|0
1626913320000|2021-07-22 00:22:00|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1626913330000|2021-07-22 00:22:10|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1626913370000|2021-07-22 00:22:50|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1626913390000|2021-07-22 00:23:10|306.15|303.35|306|303.2|306.15|303.35|306|303.2|0
1626913400000|2021-07-22 00:23:20|306.07|303.27|306|303.2|306.07|303.27|306|303.2|0
1626913430000|2021-07-22 00:23:50|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1626913440000|2021-07-22 00:24:00|306|303.2|306|303.2|306|303.2|306|303.2|0
1626913470000|2021-07-22 00:24:30|306.07|303.27|306.15|303.35|306.15|303.35|306.07|303.27|0
1626913480000|2021-07-22 00:24:40|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1626913490000|2021-07-22 00:24:50|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1626913560000|2021-07-22 00:26:00|306.22|303.42|306.29|303.49|306.29|303.49|306.15|303.35|0
1626913580000|2021-07-22 00:26:20|306.36|303.56|306.29|303.49|306.36|303.56|306.29|303.49|0
1626913590000|2021-07-22 00:26:30|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1626913600000|2021-07-22 00:26:40|306|303.2|306|303.2|306|303.2|306|303.2|0
1626913630000|2021-07-22 00:27:10|305.86|303.06|306|303.2|306|303.2|305.86|303.06|0
1626913720000|2021-07-22 00:28:40|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1626913740000|2021-07-22 00:29:00|305.92|303.12|305.85|303.05|305.92|303.12|305.85|303.05|0
1626913760000|2021-07-22 00:29:20|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1626913770000|2021-07-22 00:29:30|305.78|302.98|305.85|303.05|305.85|303.05|305.78|302.98|0
1626913790000|2021-07-22 00:29:50|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1626913800000|2021-07-22 00:30:00|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1626913810000|2021-07-22 00:30:10|305.42|302.62|305.56|302.76|305.56|302.76|305.42|302.62|0
1626913870000|2021-07-22 00:31:10|305.49|302.69|305.56|302.76|305.56|302.76|305.42|302.62|0
1626913910000|2021-07-22 00:31:50|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1626913950000|2021-07-22 00:32:30|305.27|302.47|305.13|302.33|305.27|302.47|305.13|302.33|0
1626913980000|2021-07-22 00:33:00|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1626913990000|2021-07-22 00:33:10|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1626914000000|2021-07-22 00:33:20|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1626914010000|2021-07-22 00:33:30|305.19|302.39|305.27|302.47|305.27|302.47|305.19|302.39|0
1626914020000|2021-07-22 00:33:40|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1626914100000|2021-07-22 00:35:00|305.49|302.69|305.42|302.62|305.49|302.69|305.42|302.62|0
1626914110000|2021-07-22 00:35:10|305.49|302.69|305.56|302.76|305.56|302.76|305.49|302.69|0
1626914120000|2021-07-22 00:35:20|305.63|302.83|305.71|302.91|305.71|302.91|305.63|302.83|0
1626914160000|2021-07-22 00:36:00|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1626914180000|2021-07-22 00:36:20|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1626914190000|2021-07-22 00:36:30|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1626914200000|2021-07-22 00:36:40|305.48|302.68|305.41|302.61|305.48|302.68|305.41|302.61|0
1626914220000|2021-07-22 00:37:00|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1626914230000|2021-07-22 00:37:10|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1626914250000|2021-07-22 00:37:30|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1626914260000|2021-07-22 00:37:40|305.19|302.39|305.27|302.47|305.27|302.47|305.12|302.32|0
1626914270000|2021-07-22 00:37:50|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1626914280000|2021-07-22 00:38:00|305.34|302.54|305.41|302.61|305.41|302.61|305.34|302.54|0
1626914300000|2021-07-22 00:38:20|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1626914320000|2021-07-22 00:38:40|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1626914330000|2021-07-22 00:38:50|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1626914360000|2021-07-22 00:39:20|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1626914380000|2021-07-22 00:39:40|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1626914390000|2021-07-22 00:39:50|304.98|302.18|305.05|302.25|305.05|302.25|304.98|302.18|0
1626914400000|2021-07-22 00:40:00|305.12|302.32|305.12|302.32|305.12|302.32|305.05|302.25|0
1626914460000|2021-07-22 00:41:00|305.05|302.25|305.05|302.25|305.12|302.32|305.05|302.25|0
1626914470000|2021-07-22 00:41:10|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1626914480000|2021-07-22 00:41:20|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1626914520000|2021-07-22 00:42:00|305.05|302.25|305.12|302.32|305.12|302.32|305.05|302.25|0
1626914530000|2021-07-22 00:42:10|305.05|302.25|305.12|302.32|305.12|302.32|305.05|302.25|0
1626914560000|2021-07-22 00:42:40|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1626914620000|2021-07-22 00:43:40|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1626914640000|2021-07-22 00:44:00|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1626914650000|2021-07-22 00:44:10|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1626914660000|2021-07-22 00:44:20|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1626914670000|2021-07-22 00:44:30|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1626914680000|2021-07-22 00:44:40|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1626914690000|2021-07-22 00:44:50|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1626914700000|2021-07-22 00:45:00|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1626914710000|2021-07-22 00:45:10|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1626914720000|2021-07-22 00:45:20|304.68|301.88|304.83|302.03|304.83|302.03|304.68|301.88|0
1626914730000|2021-07-22 00:45:30|304.75|301.95|304.83|302.03|304.83|302.03|304.75|301.95|0
1626914760000|2021-07-22 00:46:00|304.97|302.17|304.83|302.03|304.97|302.17|304.83|302.03|0
1626914800000|2021-07-22 00:46:40|304.97|302.17|304.83|302.03|304.97|302.17|304.83|302.03|0
1626914830000|2021-07-22 00:47:10|304.68|301.88|304.83|302.03|304.83|302.03|304.68|301.88|0
1626914870000|2021-07-22 00:47:50|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1626914910000|2021-07-22 00:48:30|304.83|302.03|305.12|302.32|305.12|302.32|304.83|302.03|0
1626914920000|2021-07-22 00:48:40|305.04|302.24|304.97|302.17|305.04|302.24|304.97|302.17|0
1626915020000|2021-07-22 00:50:20|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1626915030000|2021-07-22 00:50:30|305.19|302.39|305.26|302.46|305.26|302.46|305.19|302.39|0
1626915050000|2021-07-22 00:50:50|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1626915060000|2021-07-22 00:51:00|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1626915170000|2021-07-22 00:52:50|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1626915200000|2021-07-22 00:53:20|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626915210000|2021-07-22 00:53:30|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1626915220000|2021-07-22 00:53:40|305.12|302.32|305.26|302.46|305.26|302.46|305.12|302.32|0
1626915230000|2021-07-22 00:53:50|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1626915260000|2021-07-22 00:54:20|305.04|302.24|304.97|302.17|305.04|302.24|304.97|302.17|0
1626915300000|2021-07-22 00:55:00|305.04|302.24|304.97|302.17|305.04|302.24|304.97|302.17|0
1626915320000|2021-07-22 00:55:20|305.04|302.24|305.12|302.32|305.12|302.32|305.04|302.24|0
1626915330000|2021-07-22 00:55:30|305.04|302.24|304.97|302.17|305.04|302.24|304.97|302.17|0
1626915340000|2021-07-22 00:55:40|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1626915420000|2021-07-22 00:57:00|304.75|301.95|304.83|302.03|304.83|302.03|304.75|301.95|0
1626915460000|2021-07-22 00:57:40|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1626915470000|2021-07-22 00:57:50|304.75|301.95|304.82|302.02|304.82|302.02|304.75|301.95|0
1626915480000|2021-07-22 00:58:00|304.75|301.95|304.68|301.88|304.75|301.95|304.68|301.88|0
1626915510000|2021-07-22 00:58:30|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1626915520000|2021-07-22 00:58:40|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1626915540000|2021-07-22 00:59:00|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1626915550000|2021-07-22 00:59:10|304.82|302.02|304.68|301.88|304.82|302.02|304.68|301.88|0
1626915570000|2021-07-22 00:59:30|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1626915580000|2021-07-22 00:59:40|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1626915600000|2021-07-22 01:00:00|304.89|302.09|304.82|302.02|304.89|302.09|304.82|302.02|0
1626915610000|2021-07-22 01:00:10|304.68|301.88|304.68|301.88|304.75|301.95|304.68|301.88|0
1626915630000|2021-07-22 01:00:30|304.75|301.95|304.82|302.02|304.82|302.02|304.75|301.95|0
1626915650000|2021-07-22 01:00:50|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1626915660000|2021-07-22 01:01:00|304.75|301.95|304.68|301.88|304.75|301.95|304.68|301.88|0
1626915670000|2021-07-22 01:01:10|304.82|302.02|304.68|301.88|304.82|302.02|304.68|301.88|0
1626915710000|2021-07-22 01:01:50|304.75|301.95|304.82|302.02|304.82|302.02|304.75|301.95|0
1626915730000|2021-07-22 01:02:10|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1626915750000|2021-07-22 01:02:30|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1626915760000|2021-07-22 01:02:40|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1626915780000|2021-07-22 01:03:00|304.89|302.09|304.82|302.02|304.89|302.09|304.82|302.02|0
1626915840000|2021-07-22 01:04:00|304.97|302.17|304.82|302.02|304.97|302.17|304.82|302.02|0
1626915870000|2021-07-22 01:04:30|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1626915880000|2021-07-22 01:04:40|304.75|301.95|304.82|302.02|304.82|302.02|304.75|301.95|0
1626915910000|2021-07-22 01:05:10|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1626915920000|2021-07-22 01:05:20|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626915950000|2021-07-22 01:05:50|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1626915960000|2021-07-22 01:06:00|305.11|302.31|304.97|302.17|305.11|302.31|304.97|302.17|0
1626916010000|2021-07-22 01:06:50|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626916020000|2021-07-22 01:07:00|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1626916030000|2021-07-22 01:07:10|305.11|302.31|304.97|302.17|305.11|302.31|304.97|302.17|0
1626916050000|2021-07-22 01:07:30|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626916080000|2021-07-22 01:08:00|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1626916120000|2021-07-22 01:08:40|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626916200000|2021-07-22 01:10:00|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1626916210000|2021-07-22 01:10:10|305.11|302.31|305.04|302.24|305.11|302.31|305.04|302.24|0
1626916220000|2021-07-22 01:10:20|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1626916230000|2021-07-22 01:10:30|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626916240000|2021-07-22 01:10:40|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1626916250000|2021-07-22 01:10:50|305.04|302.24|304.97|302.17|305.04|302.24|304.97|302.17|0
1626916260000|2021-07-22 01:11:00|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626916300000|2021-07-22 01:11:40|305.18|302.38|305.26|302.46|305.26|302.46|305.18|302.38|0
1626916330000|2021-07-22 01:12:10|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626916340000|2021-07-22 01:12:20|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1626916360000|2021-07-22 01:12:40|305.4|302.6|305.4|302.6|305.4|302.6|305.33|302.53|0
1626916450000|2021-07-22 01:14:10|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1626916470000|2021-07-22 01:14:30|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1626916480000|2021-07-22 01:14:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1626916490000|2021-07-22 01:14:50|305.69|302.89|305.55|302.75|305.69|302.89|305.55|302.75|0
1626916500000|2021-07-22 01:15:00|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1626916510000|2021-07-22 01:15:10|305.84|303.04|305.84|303.04|305.84|303.04|305.76|302.96|0
1626916520000|2021-07-22 01:15:20|305.69|302.89|305.69|302.89|305.84|303.04|305.69|302.89|0
1626916530000|2021-07-22 01:15:30|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1626916590000|2021-07-22 01:16:30|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1626916600000|2021-07-22 01:16:40|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626916610000|2021-07-22 01:16:50|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626916620000|2021-07-22 01:17:00|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626916630000|2021-07-22 01:17:10|305.18|302.38|305.11|302.31|305.18|302.38|305.11|302.31|0
1626916640000|2021-07-22 01:17:20|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626916650000|2021-07-22 01:17:30|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1626916660000|2021-07-22 01:17:40|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626916680000|2021-07-22 01:18:00|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626916720000|2021-07-22 01:18:40|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1626916740000|2021-07-22 01:19:00|305.32|302.52|305.25|302.45|305.32|302.52|305.25|302.45|0
1626916760000|2021-07-22 01:19:20|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626916770000|2021-07-22 01:19:30|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626916800000|2021-07-22 01:20:00|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1626916820000|2021-07-22 01:20:20|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1626916830000|2021-07-22 01:20:30|305.69|302.89|305.54|302.74|305.69|302.89|305.54|302.74|0
1626916850000|2021-07-22 01:20:50|305.47|302.67|305.47|302.67|305.47|302.67|305.4|302.6|0
1626916860000|2021-07-22 01:21:00|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1626916870000|2021-07-22 01:21:10|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1626916890000|2021-07-22 01:21:30|305.54|302.74|305.4|302.6|305.54|302.74|305.4|302.6|0
1626916900000|2021-07-22 01:21:40|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1626916910000|2021-07-22 01:21:50|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1626916950000|2021-07-22 01:22:30|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626916960000|2021-07-22 01:22:40|305.4|302.6|305.32|302.52|305.4|302.6|305.32|302.52|0
1626916970000|2021-07-22 01:22:50|305.25|302.45|305.4|302.6|305.4|302.6|305.25|302.45|0
1626916980000|2021-07-22 01:23:00|305.32|302.52|305.25|302.45|305.32|302.52|305.25|302.45|0
1626916990000|2021-07-22 01:23:10|305.32|302.52|305.4|302.6|305.4|302.6|305.32|302.52|0
1626917000000|2021-07-22 01:23:20|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626917010000|2021-07-22 01:23:30|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626917050000|2021-07-22 01:24:10|305.25|302.45|305.11|302.31|305.25|302.45|305.11|302.31|0
1626917070000|2021-07-22 01:24:30|304.96|302.16|304.96|302.16|304.96|302.16|304.96|302.16|0
1626917100000|2021-07-22 01:25:00|305.03|302.23|304.96|302.16|305.11|302.31|304.96|302.16|0
1626917110000|2021-07-22 01:25:10|305.03|302.23|305.03|302.23|305.11|302.31|304.96|302.16|0
1626917120000|2021-07-22 01:25:20|304.96|302.16|304.96|302.16|304.96|302.16|304.96|302.16|0
1626917130000|2021-07-22 01:25:30|305.03|302.23|305.25|302.45|305.25|302.45|305.03|302.23|0
1626917150000|2021-07-22 01:25:50|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1626917190000|2021-07-22 01:26:30|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626917220000|2021-07-22 01:27:00|305.11|302.31|305.25|302.45|305.25|302.45|305.11|302.31|0
1626917250000|2021-07-22 01:27:30|305.1|302.3|305.17|302.37|305.17|302.37|305.1|302.3|0
1626917260000|2021-07-22 01:27:40|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1626917280000|2021-07-22 01:28:00|305.03|302.23|305.1|302.3|305.1|302.3|305.03|302.23|0
1626917360000|2021-07-22 01:29:20|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1626917370000|2021-07-22 01:29:30|305.1|302.3|305.1|302.3|305.1|302.3|305.03|302.23|0
1626917400000|2021-07-22 01:30:00|305.25|302.45|305.1|302.3|305.25|302.45|305.1|302.3|0
1626917410000|2021-07-22 01:30:10|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626917420000|2021-07-22 01:30:20|305.39|302.59|305.1|302.3|305.39|302.59|305.1|302.3|0
1626917430000|2021-07-22 01:30:30|305.03|302.23|304.96|302.16|305.1|302.3|304.96|302.16|0
1626917460000|2021-07-22 01:31:00|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1626917480000|2021-07-22 01:31:20|305.25|302.45|305.17|302.37|305.25|302.45|305.1|302.3|0
1626917490000|2021-07-22 01:31:30|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1626917500000|2021-07-22 01:31:40|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626917510000|2021-07-22 01:31:50|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1626917520000|2021-07-22 01:32:00|305.1|302.3|305.25|302.45|305.25|302.45|305.1|302.3|0
1626917550000|2021-07-22 01:32:30|305.32|302.52|305.39|302.59|305.39|302.59|305.32|302.52|0
1626917560000|2021-07-22 01:32:40|305.25|302.45|305.39|302.59|305.39|302.59|305.25|302.45|0
1626917570000|2021-07-22 01:32:50|305.32|302.52|305.25|302.45|305.32|302.52|305.25|302.45|0
1626917580000|2021-07-22 01:33:00|305.39|302.59|305.32|302.52|305.39|302.59|305.32|302.52|0
1626917590000|2021-07-22 01:33:10|305.39|302.59|305.54|302.74|305.54|302.74|305.39|302.59|0
1626917600000|2021-07-22 01:33:20|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1626917640000|2021-07-22 01:34:00|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626917650000|2021-07-22 01:34:10|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1626917660000|2021-07-22 01:34:20|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1626917670000|2021-07-22 01:34:30|305.39|302.59|305.54|302.74|305.54|302.74|305.39|302.59|0
1626917680000|2021-07-22 01:34:40|305.39|302.59|305.54|302.74|305.54|302.74|305.39|302.59|0
1626917690000|2021-07-22 01:34:50|305.68|302.88|305.83|303.03|305.83|303.03|305.68|302.88|0
1626917700000|2021-07-22 01:35:00|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1626917710000|2021-07-22 01:35:10|306.12|303.32|306.12|303.32|306.12|303.32|306.12|303.32|0
1626917720000|2021-07-22 01:35:20|306.27|303.47|306.27|303.47|306.27|303.47|306.27|303.47|0
1626917760000|2021-07-22 01:36:00|306.56|303.76|306.41|303.61|306.56|303.76|306.41|303.61|0
1626917770000|2021-07-22 01:36:10|306.48|303.68|306.41|303.61|306.56|303.76|306.41|303.61|0
1626917780000|2021-07-22 01:36:20|306.27|303.47|306.27|303.47|306.27|303.47|306.27|303.47|0
1626917790000|2021-07-22 01:36:30|306.41|303.61|306.34|303.54|306.41|303.61|306.34|303.54|0
1626917800000|2021-07-22 01:36:40|306.27|303.47|306.27|303.47|306.41|303.61|306.27|303.47|0
1626917810000|2021-07-22 01:36:50|306.12|303.32|306.12|303.32|306.27|303.47|306.12|303.32|0
1626917820000|2021-07-22 01:37:00|306.19|303.39|306.12|303.32|306.27|303.47|306.12|303.32|0
1626917850000|2021-07-22 01:37:30|305.97|303.17|306.04|303.24|306.04|303.24|305.97|303.17|0
1626917860000|2021-07-22 01:37:40|306.12|303.32|306.12|303.32|306.12|303.32|306.12|303.32|0
1626917890000|2021-07-22 01:38:10|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1626917900000|2021-07-22 01:38:20|306.04|303.24|306.04|303.24|306.04|303.24|305.97|303.17|0
1626917910000|2021-07-22 01:38:30|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1626917920000|2021-07-22 01:38:40|306.12|303.32|305.97|303.17|306.12|303.32|305.97|303.17|0
1626917940000|2021-07-22 01:39:00|306.12|303.32|306.27|303.47|306.27|303.47|306.12|303.32|0
1626917950000|2021-07-22 01:39:10|306.12|303.32|306.12|303.32|306.12|303.32|305.97|303.17|0
1626917970000|2021-07-22 01:39:30|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1626917980000|2021-07-22 01:39:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1626918000000|2021-07-22 01:40:00|305.83|303.03|305.97|303.17|305.97|303.17|305.83|303.03|0
1626918010000|2021-07-22 01:40:10|306.12|303.32|306.12|303.32|306.12|303.32|306.12|303.32|0
1626918020000|2021-07-22 01:40:20|306.27|303.47|306.12|303.32|306.27|303.47|306.12|303.32|0
1626918040000|2021-07-22 01:40:40|306.27|303.47|306.27|303.47|306.27|303.47|306.12|303.32|0
1626918050000|2021-07-22 01:40:50|306.19|303.39|306.19|303.39|306.27|303.47|306.12|303.32|0
1626918060000|2021-07-22 01:41:00|306.27|303.47|306.27|303.47|306.27|303.47|306.27|303.47|0
1626918070000|2021-07-22 01:41:10|306.41|303.61|306.27|303.47|306.41|303.61|306.27|303.47|0
1626918080000|2021-07-22 01:41:20|306.34|303.54|306.41|303.61|306.41|303.61|306.33|303.53|0
1626918090000|2021-07-22 01:41:30|306.56|303.76|306.7|303.9|306.7|303.9|306.56|303.76|0
1626918130000|2021-07-22 01:42:10|306.85|304.05|306.85|304.05|306.85|304.05|306.85|304.05|0
1626918140000|2021-07-22 01:42:20|306.7|303.9|306.85|304.05|306.85|304.05|306.7|303.9|0
1626918150000|2021-07-22 01:42:30|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1626918160000|2021-07-22 01:42:40|306.77|303.97|306.92|304.12|306.92|304.12|306.77|303.97|0
1626918170000|2021-07-22 01:42:50|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1626918200000|2021-07-22 01:43:20|306.92|304.12|306.85|304.05|306.99|304.19|306.85|304.05|0
1626918230000|2021-07-22 01:43:50|306.7|303.9|306.85|304.05|306.85|304.05|306.7|303.9|0
1626918240000|2021-07-22 01:44:00|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1626918260000|2021-07-22 01:44:20|307.14|304.34|307.14|304.34|307.14|304.34|306.99|304.19|0
1626918280000|2021-07-22 01:44:40|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1626918290000|2021-07-22 01:44:50|306.85|304.05|306.85|304.05|306.85|304.05|306.85|304.05|0
1626918300000|2021-07-22 01:45:00|306.99|304.19|307.14|304.34|307.14|304.34|306.99|304.19|0
1626918310000|2021-07-22 01:45:10|307.06|304.26|307.14|304.34|307.14|304.34|307.06|304.26|0
1626918330000|2021-07-22 01:45:30|307.29|304.49|307.29|304.49|307.29|304.49|307.29|304.49|0
1626918340000|2021-07-22 01:45:40|307.28|304.48|307.14|304.34|307.28|304.48|307.14|304.34|0
1626918350000|2021-07-22 01:45:50|307.21|304.41|307.14|304.34|307.21|304.41|307.14|304.34|0
1626918430000|2021-07-22 01:47:10|307.06|304.26|306.99|304.19|307.06|304.26|306.99|304.19|0
1626918440000|2021-07-22 01:47:20|306.92|304.12|306.85|304.05|306.92|304.12|306.85|304.05|0
1626918470000|2021-07-22 01:47:50|306.92|304.12|306.85|304.05|306.92|304.12|306.85|304.05|0
1626918480000|2021-07-22 01:48:00|306.92|304.12|306.77|303.97|306.92|304.12|306.77|303.97|0
1626918490000|2021-07-22 01:48:10|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1626918560000|2021-07-22 01:49:20|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1626918570000|2021-07-22 01:49:30|306.85|304.05|306.85|304.05|306.85|304.05|306.85|304.05|0
1626918580000|2021-07-22 01:49:40|306.92|304.12|306.99|304.19|306.99|304.19|306.92|304.12|0
1626918590000|2021-07-22 01:49:50|306.92|304.12|306.85|304.05|306.92|304.12|306.85|304.05|0
1626918600000|2021-07-22 01:50:00|306.92|304.12|306.99|304.19|306.99|304.19|306.92|304.12|0
1626918620000|2021-07-22 01:50:20|307.06|304.26|307.14|304.34|307.14|304.34|307.06|304.26|0
1626918670000|2021-07-22 01:51:10|307.06|304.26|306.99|304.19|307.06|304.26|306.99|304.19|0
1626918680000|2021-07-22 01:51:20|307.06|304.26|307.14|304.34|307.14|304.34|307.06|304.26|0
1626918690000|2021-07-22 01:51:30|307.06|304.26|306.84|304.04|307.14|304.34|306.84|304.04|0
1626918720000|2021-07-22 01:52:00|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1626918730000|2021-07-22 01:52:10|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1626918740000|2021-07-22 01:52:20|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1626918750000|2021-07-22 01:52:30|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1626918760000|2021-07-22 01:52:40|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1626918770000|2021-07-22 01:52:50|306.84|304.04|306.7|303.9|306.84|304.04|306.7|303.9|0
1626918780000|2021-07-22 01:53:00|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1626918790000|2021-07-22 01:53:10|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1626918800000|2021-07-22 01:53:20|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1626918860000|2021-07-22 01:54:20|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1626918870000|2021-07-22 01:54:30|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1626918890000|2021-07-22 01:54:50|306.62|303.82|306.55|303.75|306.62|303.82|306.55|303.75|0
1626918920000|2021-07-22 01:55:20|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1626918940000|2021-07-22 01:55:40|306.77|303.97|306.7|303.9|306.77|303.97|306.7|303.9|0
1626918950000|2021-07-22 01:55:50|306.77|303.97|306.84|304.04|306.84|304.04|306.77|303.97|0
1626918960000|2021-07-22 01:56:00|306.7|303.9|306.84|304.04|306.84|304.04|306.7|303.9|0
1626918970000|2021-07-22 01:56:10|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1626918990000|2021-07-22 01:56:30|306.84|304.04|306.99|304.19|306.99|304.19|306.84|304.04|0
1626919010000|2021-07-22 01:56:50|306.91|304.11|306.99|304.19|306.99|304.19|306.91|304.11|0
1626919050000|2021-07-22 01:57:30|306.91|304.11|306.84|304.04|306.91|304.11|306.84|304.04|0
1626919060000|2021-07-22 01:57:40|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1626919080000|2021-07-22 01:58:00|306.84|304.04|306.91|304.11|306.91|304.11|306.84|304.04|0
1626919090000|2021-07-22 01:58:10|306.99|304.19|306.91|304.11|306.99|304.19|306.91|304.11|0
1626919100000|2021-07-22 01:58:20|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1626919110000|2021-07-22 01:58:30|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1626919130000|2021-07-22 01:58:50|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1626919140000|2021-07-22 01:59:00|306.99|304.19|306.91|304.11|306.99|304.19|306.91|304.11|0
1626919150000|2021-07-22 01:59:10|306.84|304.04|306.84|304.04|306.91|304.11|306.84|304.04|0
1626919160000|2021-07-22 01:59:20|306.77|303.97|306.7|303.9|306.77|303.97|306.7|303.9|0
1626919170000|2021-07-22 01:59:30|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1626919180000|2021-07-22 01:59:40|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1626919200000|2021-07-22 02:00:00|306.77|303.97|306.7|303.9|306.77|303.97|306.7|303.9|0
1626919210000|2021-07-22 02:00:10|306.84|304.04|306.7|303.9|306.84|304.04|306.7|303.9|0
1626919230000|2021-07-22 02:00:30|306.77|303.97|306.84|304.04|306.84|304.04|306.77|303.97|0
1626919260000|2021-07-22 02:01:00|306.91|304.11|306.84|304.04|306.91|304.11|306.84|304.04|0
1626919270000|2021-07-22 02:01:10|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1626919280000|2021-07-22 02:01:20|306.62|303.82|306.7|303.9|306.7|303.9|306.55|303.75|0
1626919310000|2021-07-22 02:01:50|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1626919320000|2021-07-22 02:02:00|306.55|303.75|306.69|303.89|306.69|303.89|306.55|303.75|0
1626919330000|2021-07-22 02:02:10|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1626919350000|2021-07-22 02:02:30|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1626919360000|2021-07-22 02:02:40|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1626919370000|2021-07-22 02:02:50|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1626919380000|2021-07-22 02:03:00|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1626919390000|2021-07-22 02:03:10|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1626919420000|2021-07-22 02:03:40|306.62|303.82|306.55|303.75|306.62|303.82|306.55|303.75|0
1626919470000|2021-07-22 02:04:30|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1626919480000|2021-07-22 02:04:40|306.26|303.46|306.18|303.38|306.26|303.46|306.18|303.38|0
1626919490000|2021-07-22 02:04:50|306.11|303.31|306.11|303.31|306.26|303.46|306.11|303.31|0
1626919510000|2021-07-22 02:05:10|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1626919520000|2021-07-22 02:05:20|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1626919540000|2021-07-22 02:05:40|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1626919560000|2021-07-22 02:06:00|306.4|303.6|306.47|303.67|306.47|303.67|306.4|303.6|0
1626919570000|2021-07-22 02:06:10|306.55|303.75|306.4|303.6|306.55|303.75|306.4|303.6|0
1626919590000|2021-07-22 02:06:30|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1626919600000|2021-07-22 02:06:40|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1626919610000|2021-07-22 02:06:50|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1626919620000|2021-07-22 02:07:00|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1626919630000|2021-07-22 02:07:10|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1626919640000|2021-07-22 02:07:20|306.26|303.46|306.33|303.53|306.33|303.53|306.26|303.46|0
1626919650000|2021-07-22 02:07:30|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1626919660000|2021-07-22 02:07:40|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1626919700000|2021-07-22 02:08:20|306.25|303.45|306.18|303.38|306.25|303.45|306.18|303.38|0
1626919710000|2021-07-22 02:08:30|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1626919740000|2021-07-22 02:09:00|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1626919770000|2021-07-22 02:09:30|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1626919800000|2021-07-22 02:10:00|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1626919810000|2021-07-22 02:10:10|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1626919870000|2021-07-22 02:11:10|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1626919890000|2021-07-22 02:11:30|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1626919950000|2021-07-22 02:12:30|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1626919970000|2021-07-22 02:12:50|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626919990000|2021-07-22 02:13:10|306.47|303.67|306.54|303.74|306.54|303.74|306.47|303.67|0
1626920040000|2021-07-22 02:14:00|306.69|303.89|306.54|303.74|306.69|303.89|306.54|303.74|0
1626920050000|2021-07-22 02:14:10|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1626920060000|2021-07-22 02:14:20|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626920080000|2021-07-22 02:14:40|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1626920110000|2021-07-22 02:15:10|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626920140000|2021-07-22 02:15:40|306.61|303.81|306.69|303.89|306.69|303.89|306.61|303.81|0
1626920160000|2021-07-22 02:16:00|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1626920170000|2021-07-22 02:16:10|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1626920180000|2021-07-22 02:16:20|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1626920200000|2021-07-22 02:16:40|306.61|303.81|306.4|303.6|306.61|303.81|306.4|303.6|0
1626920240000|2021-07-22 02:17:20|306.32|303.52|306.4|303.6|306.4|303.6|306.32|303.52|0
1626920250000|2021-07-22 02:17:30|306.32|303.52|306.25|303.45|306.32|303.52|306.25|303.45|0
1626920280000|2021-07-22 02:18:00|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1626920290000|2021-07-22 02:18:10|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1626920320000|2021-07-22 02:18:40|306.4|303.6|306.25|303.45|306.4|303.6|306.25|303.45|0
1626920350000|2021-07-22 02:19:10|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1626920400000|2021-07-22 02:20:00|306.54|303.74|306.47|303.67|306.54|303.74|306.47|303.67|0
1626920410000|2021-07-22 02:20:10|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626920440000|2021-07-22 02:20:40|306.4|303.6|306.54|303.74|306.54|303.74|306.4|303.6|0
1626920470000|2021-07-22 02:21:10|306.47|303.67|306.54|303.74|306.54|303.74|306.4|303.6|0
1626920520000|2021-07-22 02:22:00|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1626920580000|2021-07-22 02:23:00|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626920620000|2021-07-22 02:23:40|306.69|303.89|306.54|303.74|306.69|303.89|306.54|303.74|0
1626920640000|2021-07-22 02:24:00|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1626920650000|2021-07-22 02:24:10|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626920690000|2021-07-22 02:24:50|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1626920720000|2021-07-22 02:25:20|306.76|303.96|306.69|303.89|306.76|303.96|306.69|303.89|0
1626920750000|2021-07-22 02:25:50|306.83|304.03|306.83|304.03|306.83|304.03|306.69|303.89|0
1626920770000|2021-07-22 02:26:10|306.76|303.96|306.69|303.89|306.76|303.96|306.69|303.89|0
1626920830000|2021-07-22 02:27:10|306.61|303.81|306.69|303.89|306.69|303.89|306.61|303.81|0
1626920840000|2021-07-22 02:27:20|306.61|303.81|306.54|303.74|306.69|303.89|306.54|303.74|0
1626920900000|2021-07-22 02:28:20|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1626920910000|2021-07-22 02:28:30|306.54|303.74|306.39|303.59|306.54|303.74|306.39|303.59|0
1626920930000|2021-07-22 02:28:50|306.46|303.66|306.39|303.59|306.54|303.74|306.39|303.59|0
1626920940000|2021-07-22 02:29:00|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626920980000|2021-07-22 02:29:40|306.46|303.66|306.46|303.66|306.46|303.66|306.39|303.59|0
1626920990000|2021-07-22 02:29:50|306.54|303.74|306.46|303.66|306.54|303.74|306.46|303.66|0
1626921000000|2021-07-22 02:30:00|306.39|303.59|306.39|303.59|306.39|303.59|306.39|303.59|0
1626921010000|2021-07-22 02:30:10|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626921020000|2021-07-22 02:30:20|306.46|303.66|306.54|303.74|306.54|303.74|306.46|303.66|0
1626921060000|2021-07-22 02:31:00|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1626921130000|2021-07-22 02:32:10|306.83|304.03|306.68|303.88|306.83|304.03|306.68|303.88|0
1626921140000|2021-07-22 02:32:20|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626921160000|2021-07-22 02:32:40|306.46|303.66|306.39|303.59|306.46|303.66|306.39|303.59|0
1626921210000|2021-07-22 02:33:30|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1626921300000|2021-07-22 02:35:00|306.39|303.59|306.25|303.45|306.39|303.59|306.25|303.45|0
1626921310000|2021-07-22 02:35:10|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1626921320000|2021-07-22 02:35:20|306.39|303.59|306.39|303.59|306.39|303.59|306.39|303.59|0
1626921430000|2021-07-22 02:37:10|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1626921450000|2021-07-22 02:37:30|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1626921460000|2021-07-22 02:37:40|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1626921470000|2021-07-22 02:37:50|306.39|303.59|306.39|303.59|306.39|303.59|306.39|303.59|0
1626921510000|2021-07-22 02:38:30|306.31|303.51|306.24|303.44|306.39|303.59|306.24|303.44|0
1626921520000|2021-07-22 02:38:40|306.39|303.59|306.39|303.59|306.39|303.59|306.39|303.59|0
1626921540000|2021-07-22 02:39:00|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1626921550000|2021-07-22 02:39:10|306.54|303.74|306.39|303.59|306.54|303.74|306.39|303.59|0
1626921560000|2021-07-22 02:39:20|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1626921590000|2021-07-22 02:39:50|306.53|303.73|306.46|303.66|306.53|303.73|306.46|303.66|0
1626921600000|2021-07-22 02:40:00|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1626921620000|2021-07-22 02:40:20|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1626921730000|2021-07-22 02:42:10|306.53|303.73|306.39|303.59|306.53|303.73|306.39|303.59|0
1626921820000|2021-07-22 02:43:40|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1626921840000|2021-07-22 02:44:00|306.39|303.59|306.39|303.59|306.39|303.59|306.39|303.59|0
1626921910000|2021-07-22 02:45:10|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1626921920000|2021-07-22 02:45:20|305.95|303.15|305.95|303.15|305.95|303.15|305.95|303.15|0
1626921930000|2021-07-22 02:45:30|305.8|303|305.66|302.86|305.8|303|305.66|302.86|0
1626921940000|2021-07-22 02:45:40|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1626921970000|2021-07-22 02:46:10|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1626921980000|2021-07-22 02:46:20|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1626922020000|2021-07-22 02:47:00|305.66|302.86|305.66|302.86|305.66|302.86|305.66|302.86|0
1626922030000|2021-07-22 02:47:10|305.8|303|305.66|302.86|305.8|303|305.66|302.86|0
1626922040000|2021-07-22 02:47:20|305.73|302.93|305.66|302.86|305.73|302.93|305.66|302.86|0
1626922080000|2021-07-22 02:48:00|305.58|302.78|305.51|302.71|305.66|302.86|305.51|302.71|0
1626922090000|2021-07-22 02:48:10|305.8|303|305.51|302.71|305.8|303|305.51|302.71|0
1626922110000|2021-07-22 02:48:30|305.44|302.64|305.51|302.71|305.51|302.71|305.37|302.57|0
1626922120000|2021-07-22 02:48:40|305.58|302.78|305.51|302.71|305.58|302.78|305.51|302.71|0
1626922130000|2021-07-22 02:48:50|305.66|302.86|305.58|302.78|305.66|302.86|305.51|302.71|0
1626922140000|2021-07-22 02:49:00|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1626922200000|2021-07-22 02:50:00|305.44|302.64|305.22|302.42|305.44|302.64|305.22|302.42|0
1626922210000|2021-07-22 02:50:10|305.37|302.57|305.37|302.57|305.37|302.57|305.29|302.49|0
1626922230000|2021-07-22 02:50:30|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1626922240000|2021-07-22 02:50:40|305.66|302.86|305.51|302.71|305.66|302.86|305.51|302.71|0
1626922280000|2021-07-22 02:51:20|305.43|302.63|305.51|302.71|305.51|302.71|305.36|302.56|0
1626922310000|2021-07-22 02:51:50|305.66|302.86|305.66|302.86|305.66|302.86|305.66|302.86|0
1626922320000|2021-07-22 02:52:00|305.58|302.78|305.51|302.71|305.58|302.78|305.51|302.71|0
1626922360000|2021-07-22 02:52:40|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1626922390000|2021-07-22 02:53:10|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1626922400000|2021-07-22 02:53:20|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1626922420000|2021-07-22 02:53:40|305.51|302.71|305.36|302.56|305.51|302.71|305.36|302.56|0
1626922500000|2021-07-22 02:55:00|305.51|302.71|305.58|302.78|305.58|302.78|305.51|302.71|0
1626922510000|2021-07-22 02:55:10|305.51|302.71|305.65|302.85|305.65|302.85|305.51|302.71|0
1626922520000|2021-07-22 02:55:20|305.51|302.71|305.51|302.71|305.58|302.78|305.51|302.71|0
1626922530000|2021-07-22 02:55:30|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1626922580000|2021-07-22 02:56:20|305.8|303|305.8|303|305.8|303|305.8|303|0
1626922600000|2021-07-22 02:56:40|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1626922610000|2021-07-22 02:56:50|305.8|303|305.8|303|305.8|303|305.8|303|0
1626922640000|2021-07-22 02:57:20|305.72|302.92|305.58|302.78|305.72|302.92|305.58|302.78|0
1626922650000|2021-07-22 02:57:30|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1626922670000|2021-07-22 02:57:50|305.58|302.78|305.65|302.85|305.65|302.85|305.58|302.78|0
1626922690000|2021-07-22 02:58:10|305.51|302.71|305.51|302.71|305.58|302.78|305.51|302.71|0
1626922710000|2021-07-22 02:58:30|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1626922720000|2021-07-22 02:58:40|305.58|302.78|305.51|302.71|305.58|302.78|305.51|302.71|0
1626922730000|2021-07-22 02:58:50|305.58|302.78|305.65|302.85|305.65|302.85|305.58|302.78|0
1626922740000|2021-07-22 02:59:00|305.58|302.78|305.65|302.85|305.65|302.85|305.58|302.78|0
1626922750000|2021-07-22 02:59:10|305.58|302.78|305.51|302.71|305.58|302.78|305.51|302.71|0
1626922760000|2021-07-22 02:59:20|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1626922800000|2021-07-22 03:00:00|305.51|302.71|305.43|302.63|305.51|302.71|305.43|302.63|0
1626922810000|2021-07-22 03:00:10|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1626922870000|2021-07-22 03:01:10|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1626922910000|2021-07-22 03:01:50|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1626922920000|2021-07-22 03:02:00|305.14|302.34|305.14|302.34|305.14|302.34|305.07|302.27|0
1626922930000|2021-07-22 03:02:10|305.07|302.27|305.07|302.27|305.14|302.34|305.07|302.27|0
1626923010000|2021-07-22 03:03:30|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1626923030000|2021-07-22 03:03:50|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1626923100000|2021-07-22 03:05:00|305.28|302.48|305.21|302.41|305.28|302.48|305.21|302.41|0
1626923120000|2021-07-22 03:05:20|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1626923130000|2021-07-22 03:05:30|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1626923140000|2021-07-22 03:05:40|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1626923150000|2021-07-22 03:05:50|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1626923160000|2021-07-22 03:06:00|305.57|302.77|305.65|302.85|305.65|302.85|305.57|302.77|0
1626923170000|2021-07-22 03:06:10|305.72|302.92|305.65|302.85|305.72|302.92|305.65|302.85|0
1626923220000|2021-07-22 03:07:00|305.72|302.92|305.8|303|305.8|303|305.72|302.92|0
1626923260000|2021-07-22 03:07:40|305.87|303.07|305.8|303|305.87|303.07|305.8|303|0
1626923270000|2021-07-22 03:07:50|305.87|303.07|305.94|303.14|305.94|303.14|305.87|303.07|0
1626923280000|2021-07-22 03:08:00|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1626923290000|2021-07-22 03:08:10|305.94|303.14|305.94|303.14|305.94|303.14|305.94|303.14|0
1626923380000|2021-07-22 03:09:40|305.86|303.06|305.79|302.99|305.86|303.06|305.79|302.99|0
1626923390000|2021-07-22 03:09:50|305.94|303.14|305.86|303.06|305.94|303.14|305.86|303.06|0
1626923400000|2021-07-22 03:10:00|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1626923410000|2021-07-22 03:10:10|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1626923420000|2021-07-22 03:10:20|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1626923440000|2021-07-22 03:10:40|305.94|303.14|305.79|302.99|305.94|303.14|305.79|302.99|0
1626923460000|2021-07-22 03:11:00|305.86|303.06|305.94|303.14|305.94|303.14|305.86|303.06|0
1626923470000|2021-07-22 03:11:10|305.79|302.99|305.86|303.06|305.86|303.06|305.79|302.99|0
1626923480000|2021-07-22 03:11:20|305.94|303.14|305.94|303.14|305.94|303.14|305.94|303.14|0
1626923520000|2021-07-22 03:12:00|306.01|303.21|305.94|303.14|306.09|303.29|305.94|303.14|0
1626923570000|2021-07-22 03:12:50|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1626923620000|2021-07-22 03:13:40|305.86|303.06|305.79|302.99|305.86|303.06|305.79|302.99|0
1626923690000|2021-07-22 03:14:50|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1626923700000|2021-07-22 03:15:00|305.79|302.99|305.79|302.99|305.79|302.99|305.72|302.92|0
1626923730000|2021-07-22 03:15:30|305.94|303.14|305.94|303.14|305.94|303.14|305.94|303.14|0
1626923800000|2021-07-22 03:16:40|306.08|303.28|305.94|303.14|306.08|303.28|305.94|303.14|0
1626923860000|2021-07-22 03:17:40|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1626923900000|2021-07-22 03:18:20|305.94|303.14|305.94|303.14|305.94|303.14|305.94|303.14|0
1626923960000|2021-07-22 03:19:20|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1626923970000|2021-07-22 03:19:30|305.94|303.14|305.94|303.14|305.94|303.14|305.94|303.14|0
1626924010000|2021-07-22 03:20:10|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1626924050000|2021-07-22 03:20:50|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1626924060000|2021-07-22 03:21:00|306.08|303.28|306.15|303.35|306.23|303.43|306.08|303.28|0
1626924070000|2021-07-22 03:21:10|306.23|303.43|306.15|303.35|306.23|303.43|306.15|303.35|0
1626924080000|2021-07-22 03:21:20|306.08|303.28|306.15|303.35|306.15|303.35|306.08|303.28|0
1626924090000|2021-07-22 03:21:30|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1626924130000|2021-07-22 03:22:10|305.94|303.14|306.01|303.21|306.01|303.21|305.94|303.14|0
1626924140000|2021-07-22 03:22:20|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1626924160000|2021-07-22 03:22:40|306.01|303.21|306.08|303.28|306.08|303.28|305.94|303.14|0
1626924180000|2021-07-22 03:23:00|306.15|303.35|306.08|303.28|306.15|303.35|306.08|303.28|0
1626924200000|2021-07-22 03:23:20|306.01|303.21|305.94|303.14|306.01|303.21|305.94|303.14|0
1626924220000|2021-07-22 03:23:40|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1626924230000|2021-07-22 03:23:50|306.01|303.21|305.94|303.14|306.01|303.21|305.94|303.14|0
1626924300000|2021-07-22 03:25:00|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1626924360000|2021-07-22 03:26:00|306|303.2|306|303.2|306|303.2|306|303.2|0
1626924370000|2021-07-22 03:26:10|306.08|303.28|305.93|303.13|306.08|303.28|305.93|303.13|0
1626924460000|2021-07-22 03:27:40|305.86|303.06|305.79|302.99|305.86|303.06|305.79|302.99|0
1626924500000|2021-07-22 03:28:20|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1626924510000|2021-07-22 03:28:30|305.64|302.84|305.79|302.99|305.79|302.99|305.64|302.84|0
1626924520000|2021-07-22 03:28:40|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1626924530000|2021-07-22 03:28:50|305.71|302.91|305.64|302.84|305.71|302.91|305.64|302.84|0
1626924540000|2021-07-22 03:29:00|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1626924610000|2021-07-22 03:30:10|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1626924640000|2021-07-22 03:30:40|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1626924700000|2021-07-22 03:31:40|305.71|302.91|305.79|302.99|305.79|302.99|305.71|302.91|0
1626924710000|2021-07-22 03:31:50|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1626924720000|2021-07-22 03:32:00|305.79|302.99|305.64|302.84|305.79|302.99|305.64|302.84|0
1626924820000|2021-07-22 03:33:40|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1626924840000|2021-07-22 03:34:00|305.35|302.55|305.2|302.4|305.35|302.55|305.2|302.4|0
1626924870000|2021-07-22 03:34:30|305.35|302.55|305.35|302.55|305.35|302.55|305.35|302.55|0
1626924900000|2021-07-22 03:35:00|305.27|302.47|305.35|302.55|305.35|302.55|305.27|302.47|0
1626924910000|2021-07-22 03:35:10|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1626924920000|2021-07-22 03:35:20|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1626924930000|2021-07-22 03:35:30|305.35|302.55|305.35|302.55|305.35|302.55|305.35|302.55|0
1626924950000|2021-07-22 03:35:50|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1626925040000|2021-07-22 03:37:20|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1626925050000|2021-07-22 03:37:30|305.35|302.55|305.35|302.55|305.35|302.55|305.35|302.55|0
1626925140000|2021-07-22 03:39:00|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1626925210000|2021-07-22 03:40:10|305.64|302.84|305.49|302.69|305.64|302.84|305.49|302.69|0
1626925370000|2021-07-22 03:42:50|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1626925380000|2021-07-22 03:43:00|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1626925500000|2021-07-22 03:45:00|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1626925550000|2021-07-22 03:45:50|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1626925600000|2021-07-22 03:46:40|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1626925630000|2021-07-22 03:47:10|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1626925790000|2021-07-22 03:49:50|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626925820000|2021-07-22 03:50:20|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1626925830000|2021-07-22 03:50:30|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626925880000|2021-07-22 03:51:20|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1626925910000|2021-07-22 03:51:50|305.34|302.54|305.49|302.69|305.49|302.69|305.34|302.54|0
1626925980000|2021-07-22 03:53:00|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626926040000|2021-07-22 03:54:00|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1626926070000|2021-07-22 03:54:30|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626926150000|2021-07-22 03:55:50|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1626926160000|2021-07-22 03:56:00|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626926170000|2021-07-22 03:56:10|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1626926180000|2021-07-22 03:56:20|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1626926210000|2021-07-22 03:56:50|305.92|303.12|305.78|302.98|305.92|303.12|305.78|302.98|0
1626926220000|2021-07-22 03:57:00|305.92|303.12|305.92|303.12|305.92|303.12|305.92|303.12|0
1626926230000|2021-07-22 03:57:10|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1626926300000|2021-07-22 03:58:20|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626926310000|2021-07-22 03:58:30|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1626926320000|2021-07-22 03:58:40|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626926380000|2021-07-22 03:59:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1626926390000|2021-07-22 03:59:50|305.49|302.69|305.48|302.68|305.49|302.69|305.48|302.68|0
1626926410000|2021-07-22 04:00:10|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626926470000|2021-07-22 04:01:10|305.55|302.75|305.63|302.83|305.63|302.83|305.55|302.75|0
1626926480000|2021-07-22 04:01:20|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1626926520000|2021-07-22 04:02:00|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626926550000|2021-07-22 04:02:30|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1626926560000|2021-07-22 04:02:40|305.55|302.75|305.63|302.83|305.63|302.83|305.55|302.75|0
1626926650000|2021-07-22 04:04:10|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1626926660000|2021-07-22 04:04:20|305.63|302.83|305.63|302.83|305.63|302.83|305.55|302.75|0
1626926710000|2021-07-22 04:05:10|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1626926810000|2021-07-22 04:06:50|305.63|302.83|305.48|302.68|305.63|302.83|305.48|302.68|0
1626926830000|2021-07-22 04:07:10|305.55|302.75|305.55|302.75|305.55|302.75|305.48|302.68|0
1626926840000|2021-07-22 04:07:20|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1626926860000|2021-07-22 04:07:40|305.55|302.75|305.63|302.83|305.63|302.83|305.55|302.75|0
1626926970000|2021-07-22 04:09:30|305.7|302.9|305.63|302.83|305.7|302.9|305.63|302.83|0
1626927010000|2021-07-22 04:10:10|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1626927040000|2021-07-22 04:10:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1626927050000|2021-07-22 04:10:50|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1626927110000|2021-07-22 04:11:50|305.4|302.6|305.48|302.68|305.48|302.68|305.4|302.6|0
1626927130000|2021-07-22 04:12:10|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1626927140000|2021-07-22 04:12:20|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626927190000|2021-07-22 04:13:10|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1626927240000|2021-07-22 04:14:00|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626927250000|2021-07-22 04:14:10|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1626927260000|2021-07-22 04:14:20|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1626927270000|2021-07-22 04:14:30|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1626927300000|2021-07-22 04:15:00|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1626927340000|2021-07-22 04:15:40|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1626927360000|2021-07-22 04:16:00|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1626927370000|2021-07-22 04:16:10|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1626927380000|2021-07-22 04:16:20|305.62|302.82|305.48|302.68|305.62|302.82|305.48|302.68|0
1626927440000|2021-07-22 04:17:20|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626927480000|2021-07-22 04:18:00|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1626927660000|2021-07-22 04:21:00|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626927690000|2021-07-22 04:21:30|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1626927700000|2021-07-22 04:21:40|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1626927710000|2021-07-22 04:21:50|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626927790000|2021-07-22 04:23:10|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1626927880000|2021-07-22 04:24:40|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626928070000|2021-07-22 04:27:50|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1626928090000|2021-07-22 04:28:10|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626928150000|2021-07-22 04:29:10|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1626928190000|2021-07-22 04:29:50|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626928270000|2021-07-22 04:31:10|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1626928280000|2021-07-22 04:31:20|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626928340000|2021-07-22 04:32:20|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1626928380000|2021-07-22 04:33:00|305.33|302.53|305.47|302.67|305.47|302.67|305.33|302.53|0
1626928470000|2021-07-22 04:34:30|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1626928490000|2021-07-22 04:34:50|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1626928500000|2021-07-22 04:35:00|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626928520000|2021-07-22 04:35:20|305.4|302.6|305.4|302.6|305.4|302.6|305.33|302.53|0
1626928530000|2021-07-22 04:35:30|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1626928560000|2021-07-22 04:36:00|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1626928720000|2021-07-22 04:38:40|305.32|302.52|305.47|302.67|305.47|302.67|305.32|302.52|0
1626928800000|2021-07-22 04:40:00|305.54|302.74|305.47|302.67|305.62|302.82|305.47|302.67|0
1626928880000|2021-07-22 04:41:20|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1626928890000|2021-07-22 04:41:30|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1626928900000|2021-07-22 04:41:40|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1626928920000|2021-07-22 04:42:00|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1626928990000|2021-07-22 04:43:10|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1626929010000|2021-07-22 04:43:30|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1626929020000|2021-07-22 04:43:40|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1626929080000|2021-07-22 04:44:40|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1626929090000|2021-07-22 04:44:50|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1626929230000|2021-07-22 04:47:10|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1626929370000|2021-07-22 04:49:30|305.25|302.45|305.32|302.52|305.32|302.52|305.25|302.45|0
1626929380000|2021-07-22 04:49:40|305.25|302.45|305.32|302.52|305.32|302.52|305.25|302.45|0
1626929390000|2021-07-22 04:49:50|305.25|302.45|305.32|302.52|305.32|302.52|305.25|302.45|0
1626929400000|2021-07-22 04:50:00|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1626929420000|2021-07-22 04:50:20|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1626929470000|2021-07-22 04:51:10|305.47|302.67|305.47|302.67|305.47|302.67|305.39|302.59|0
1626929610000|2021-07-22 04:53:30|305.39|302.59|305.47|302.67|305.47|302.67|305.39|302.59|0
1626929630000|2021-07-22 04:53:50|305.46|302.66|305.46|302.66|305.46|302.66|305.46|302.66|0
1626929730000|2021-07-22 04:55:30|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1626929740000|2021-07-22 04:55:40|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1626929840000|2021-07-22 04:57:20|305.46|302.66|305.46|302.66|305.46|302.66|305.46|302.66|0
1626929850000|2021-07-22 04:57:30|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1626929860000|2021-07-22 04:57:40|305.39|302.59|305.46|302.66|305.46|302.66|305.39|302.59|0
1626929870000|2021-07-22 04:57:50|305.39|302.59|305.46|302.66|305.46|302.66|305.39|302.59|0
1626929900000|2021-07-22 04:58:20|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1626929910000|2021-07-22 04:58:30|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1626930000000|2021-07-22 05:00:00|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1626930010000|2021-07-22 05:00:10|305.03|302.23|305.17|302.37|305.17|302.37|305.03|302.23|0
1626930030000|2021-07-22 05:00:30|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1626930040000|2021-07-22 05:00:40|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1626930060000|2021-07-22 05:01:00|305.24|302.44|305.17|302.37|305.24|302.44|305.17|302.37|0
1626930120000|2021-07-22 05:02:00|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1626930130000|2021-07-22 05:02:10|305.24|302.44|305.03|302.23|305.24|302.44|305.03|302.23|0
1626930140000|2021-07-22 05:02:20|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1626930150000|2021-07-22 05:02:30|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1626930160000|2021-07-22 05:02:40|305.17|302.37|305.24|302.44|305.24|302.44|305.17|302.37|0
1626930170000|2021-07-22 05:02:50|305.32|302.52|305.17|302.37|305.32|302.52|305.17|302.37|0
1626930180000|2021-07-22 05:03:00|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1626930200000|2021-07-22 05:03:20|305.17|302.37|305.02|302.22|305.17|302.37|305.02|302.22|0
1626930220000|2021-07-22 05:03:40|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1626930270000|2021-07-22 05:04:30|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1626930280000|2021-07-22 05:04:40|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1626930330000|2021-07-22 05:05:30|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1626930340000|2021-07-22 05:05:40|305.31|302.51|305.24|302.44|305.31|302.51|305.24|302.44|0
1626930350000|2021-07-22 05:05:50|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1626930360000|2021-07-22 05:06:00|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1626930420000|2021-07-22 05:07:00|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1626930430000|2021-07-22 05:07:10|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1626930440000|2021-07-22 05:07:20|305.02|302.22|305.17|302.37|305.17|302.37|305.02|302.22|0
1626930500000|2021-07-22 05:08:20|305.02|302.22|304.88|302.08|305.02|302.22|304.88|302.08|0
1626930510000|2021-07-22 05:08:30|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1626930520000|2021-07-22 05:08:40|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1626930540000|2021-07-22 05:09:00|304.66|301.86|304.59|301.79|304.66|301.86|304.59|301.79|0
1626930560000|2021-07-22 05:09:20|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1626930590000|2021-07-22 05:09:50|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1626930600000|2021-07-22 05:10:00|304.73|301.93|304.88|302.08|304.88|302.08|304.73|301.93|0
1626930660000|2021-07-22 05:11:00|304.8|302|304.88|302.08|304.88|302.08|304.8|302|0
1626930730000|2021-07-22 05:12:10|304.73|301.93|304.88|302.08|304.88|302.08|304.73|301.93|0
1626930760000|2021-07-22 05:12:40|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1626930770000|2021-07-22 05:12:50|305.02|302.22|304.88|302.08|305.02|302.22|304.88|302.08|0
1626930780000|2021-07-22 05:13:00|304.95|302.15|304.88|302.08|304.95|302.15|304.88|302.08|0
1626930820000|2021-07-22 05:13:40|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1626930920000|2021-07-22 05:15:20|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1626930930000|2021-07-22 05:15:30|305.09|302.29|305.17|302.37|305.17|302.37|305.09|302.29|0
1626930980000|2021-07-22 05:16:20|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1626931010000|2021-07-22 05:16:50|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1626931020000|2021-07-22 05:17:00|305.31|302.51|305.17|302.37|305.31|302.51|305.17|302.37|0
1626931040000|2021-07-22 05:17:20|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1626931050000|2021-07-22 05:17:30|305.17|302.37|305.16|302.36|305.17|302.37|305.16|302.36|0
1626931080000|2021-07-22 05:18:00|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1626931180000|2021-07-22 05:19:40|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1626931230000|2021-07-22 05:20:30|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1626931260000|2021-07-22 05:21:00|305.09|302.29|305.16|302.36|305.16|302.36|305.09|302.29|0
1626931380000|2021-07-22 05:23:00|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1626931390000|2021-07-22 05:23:10|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1626931550000|2021-07-22 05:25:50|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1626931560000|2021-07-22 05:26:00|305.31|302.51|305.16|302.36|305.31|302.51|305.16|302.36|0
1626931570000|2021-07-22 05:26:10|305.23|302.43|305.16|302.36|305.23|302.43|305.16|302.36|0
1626931600000|2021-07-22 05:26:40|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1626931670000|2021-07-22 05:27:50|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1626931710000|2021-07-22 05:28:30|305.23|302.43|305.16|302.36|305.23|302.43|305.16|302.36|0
1626931720000|2021-07-22 05:28:40|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1626931790000|2021-07-22 05:29:50|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1626931840000|2021-07-22 05:30:40|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1626931870000|2021-07-22 05:31:10|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1626931900000|2021-07-22 05:31:40|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1626931920000|2021-07-22 05:32:00|305.67|302.87|305.6|302.8|305.67|302.87|305.6|302.8|0
1626931930000|2021-07-22 05:32:10|305.74|302.94|305.81|303.01|305.81|303.01|305.74|302.94|0
1626931940000|2021-07-22 05:32:20|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1626931970000|2021-07-22 05:32:50|305.89|303.09|305.89|303.09|305.89|303.09|305.89|303.09|0
1626931980000|2021-07-22 05:33:00|305.96|303.16|306.03|303.23|306.03|303.23|305.96|303.16|0
1626931990000|2021-07-22 05:33:10|305.89|303.09|305.89|303.09|305.89|303.09|305.89|303.09|0
1626932000000|2021-07-22 05:33:20|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1626932010000|2021-07-22 05:33:30|306.03|303.23|305.96|303.16|306.03|303.23|305.89|303.09|0
1626932020000|2021-07-22 05:33:40|305.89|303.09|305.89|303.09|305.89|303.09|305.89|303.09|0
1626932030000|2021-07-22 05:33:50|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1626932040000|2021-07-22 05:34:00|305.89|303.09|306.18|303.38|306.18|303.38|305.89|303.09|0
1626932050000|2021-07-22 05:34:10|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1626932060000|2021-07-22 05:34:20|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1626932070000|2021-07-22 05:34:30|306.32|303.52|306.25|303.45|306.32|303.52|306.25|303.45|0
1626932080000|2021-07-22 05:34:40|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1626932120000|2021-07-22 05:35:20|306.39|303.59|306.47|303.67|306.47|303.67|306.39|303.59|0
1626932160000|2021-07-22 05:36:00|306.54|303.74|306.62|303.82|306.62|303.82|306.54|303.74|0
1626932170000|2021-07-22 05:36:10|306.47|303.67|306.47|303.67|306.47|303.67|306.47|303.67|0
1626932180000|2021-07-22 05:36:20|306.54|303.74|306.62|303.82|306.62|303.82|306.54|303.74|0
1626932190000|2021-07-22 05:36:30|306.54|303.74|306.47|303.67|306.54|303.74|306.47|303.67|0
1626932210000|2021-07-22 05:36:50|306.32|303.52|306.32|303.52|306.39|303.59|306.32|303.52|0
1626932230000|2021-07-22 05:37:10|306.18|303.38|306.18|303.38|306.18|303.38|306.18|303.38|0
1626932250000|2021-07-22 05:37:30|306.25|303.45|306.18|303.38|306.25|303.45|306.18|303.38|0
1626932260000|2021-07-22 05:37:40|306.25|303.45|306.25|303.45|306.25|303.45|306.18|303.38|0
1626932270000|2021-07-22 05:37:50|306.18|303.38|306.18|303.38|306.18|303.38|306.18|303.38|0
1626932290000|2021-07-22 05:38:10|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1626932300000|2021-07-22 05:38:20|305.96|303.16|305.89|303.09|305.96|303.16|305.89|303.09|0
1626932340000|2021-07-22 05:39:00|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1626932390000|2021-07-22 05:39:50|305.95|303.15|306.03|303.23|306.03|303.23|305.95|303.15|0
1626932400000|2021-07-22 05:40:00|305.95|303.15|306.03|303.23|306.03|303.23|305.95|303.15|0
1626932460000|2021-07-22 05:41:00|305.88|303.08|306.03|303.23|306.03|303.23|305.88|303.08|0
1626932590000|2021-07-22 05:43:10|306.1|303.3|306.18|303.38|306.18|303.38|306.03|303.23|0
1626932630000|2021-07-22 05:43:50|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1626932640000|2021-07-22 05:44:00|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1626932660000|2021-07-22 05:44:20|306.39|303.59|306.32|303.52|306.39|303.59|306.32|303.52|0
1626932680000|2021-07-22 05:44:40|306.39|303.59|306.32|303.52|306.39|303.59|306.32|303.52|0
1626932690000|2021-07-22 05:44:50|306.47|303.67|306.47|303.67|306.47|303.67|306.47|303.67|0
1626932700000|2021-07-22 05:45:00|306.54|303.74|306.54|303.74|306.54|303.74|306.47|303.67|0
1626932710000|2021-07-22 05:45:10|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1626932750000|2021-07-22 05:45:50|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1626932820000|2021-07-22 05:47:00|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1626932910000|2021-07-22 05:48:30|306.68|303.88|306.76|303.96|306.76|303.96|306.68|303.88|0
1626932920000|2021-07-22 05:48:40|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1626932950000|2021-07-22 05:49:10|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1626932990000|2021-07-22 05:49:50|306.53|303.73|306.61|303.81|306.61|303.81|306.46|303.66|0
1626933010000|2021-07-22 05:50:10|306.53|303.73|306.46|303.66|306.53|303.73|306.46|303.66|0
1626933030000|2021-07-22 05:50:30|306.53|303.73|306.61|303.81|306.61|303.81|306.53|303.73|0
1626933040000|2021-07-22 05:50:40|306.46|303.66|306.61|303.81|306.61|303.81|306.46|303.66|0
1626933050000|2021-07-22 05:50:50|306.53|303.73|306.46|303.66|306.53|303.73|306.46|303.66|0
1626933120000|2021-07-22 05:52:00|306.61|303.81|306.61|303.81|306.61|303.81|306.53|303.73|0
1626933130000|2021-07-22 05:52:10|306.46|303.66|306.61|303.81|306.61|303.81|306.46|303.66|0
1626933160000|2021-07-22 05:52:40|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1626933180000|2021-07-22 05:53:00|306.39|303.59|306.32|303.52|306.39|303.59|306.32|303.52|0
1626933190000|2021-07-22 05:53:10|306.24|303.44|306.17|303.37|306.32|303.52|306.17|303.37|0
1626933220000|2021-07-22 05:53:40|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1626933240000|2021-07-22 05:54:00|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1626933260000|2021-07-22 05:54:20|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1626933270000|2021-07-22 05:54:30|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1626933280000|2021-07-22 05:54:40|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1626933300000|2021-07-22 05:55:00|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1626933330000|2021-07-22 05:55:30|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1626933370000|2021-07-22 05:56:10|305.88|303.08|306.02|303.22|306.02|303.22|305.88|303.08|0
1626933380000|2021-07-22 05:56:20|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1626933420000|2021-07-22 05:57:00|305.8|303|305.73|302.93|305.8|303|305.73|302.93|0
1626933430000|2021-07-22 05:57:10|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1626933480000|2021-07-22 05:58:00|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1626933490000|2021-07-22 05:58:10|305.59|302.79|305.51|302.71|305.59|302.79|305.51|302.71|0
1626933500000|2021-07-22 05:58:20|305.44|302.64|305.59|302.79|305.59|302.79|305.44|302.64|0
1626933510000|2021-07-22 05:58:30|305.51|302.71|305.59|302.79|305.59|302.79|305.51|302.71|0
1626933520000|2021-07-22 05:58:40|305.51|302.71|305.59|302.79|305.59|302.79|305.51|302.71|0
1626933530000|2021-07-22 05:58:50|305.44|302.64|305.59|302.79|305.59|302.79|305.44|302.64|0
1626933550000|2021-07-22 05:59:10|305.73|302.93|305.73|302.93|305.73|302.93|305.59|302.79|0
1626933580000|2021-07-22 05:59:40|305.8|303|305.88|303.08|305.88|303.08|305.8|303|0
1626933590000|2021-07-22 05:59:50|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1626933600000|2021-07-22 06:00:00|305.88|303.08|305.44|302.64|305.88|303.08|305.44|302.64|0
1626933610000|2021-07-22 06:00:10|305.73|302.93|305.59|302.79|305.73|302.93|305.59|302.79|0
1626933620000|2021-07-22 06:00:20|305.66|302.86|305.66|302.86|305.66|302.86|305.66|302.86|0
1626933630000|2021-07-22 06:00:30|305.73|302.93|305.88|303.08|305.88|303.08|305.73|302.93|0
1626933650000|2021-07-22 06:00:50|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1626933660000|2021-07-22 06:01:00|305.59|302.79|305.44|302.64|305.59|302.79|305.44|302.64|0
1626933670000|2021-07-22 06:01:10|305.73|302.93|305.8|303|305.8|303|305.73|302.93|0
1626933680000|2021-07-22 06:01:20|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1626933690000|2021-07-22 06:01:30|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1626933710000|2021-07-22 06:01:50|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1626933730000|2021-07-22 06:02:10|305.95|303.15|305.88|303.08|305.95|303.15|305.88|303.08|0
1626933750000|2021-07-22 06:02:30|305.73|302.93|305.59|302.79|305.73|302.93|305.59|302.79|0
1626933770000|2021-07-22 06:02:50|305.58|302.78|305.73|302.93|305.73|302.93|305.58|302.78|0
1626933780000|2021-07-22 06:03:00|305.58|302.78|305.73|302.93|305.73|302.93|305.58|302.78|0
1626933790000|2021-07-22 06:03:10|305.88|303.08|305.88|303.08|305.88|303.08|305.73|302.93|0
1626933800000|2021-07-22 06:03:20|305.8|303|305.73|302.93|305.8|303|305.73|302.93|0
1626933810000|2021-07-22 06:03:30|305.8|303|305.73|302.93|305.8|303|305.73|302.93|0
1626933820000|2021-07-22 06:03:40|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1626933830000|2021-07-22 06:03:50|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1626933840000|2021-07-22 06:04:00|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1626933880000|2021-07-22 06:04:40|305.44|302.64|305.58|302.78|305.58|302.78|305.44|302.64|0
1626933890000|2021-07-22 06:04:50|305.44|302.64|305.58|302.78|305.58|302.78|305.44|302.64|0
1626933900000|2021-07-22 06:05:00|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1626933920000|2021-07-22 06:05:20|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1626933940000|2021-07-22 06:05:40|305.73|302.93|305.73|302.93|305.73|302.93|305.65|302.85|0
1626933950000|2021-07-22 06:05:50|305.88|303.08|306.02|303.22|306.02|303.22|305.88|303.08|0
1626933960000|2021-07-22 06:06:00|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1626933970000|2021-07-22 06:06:10|306.02|303.22|306.02|303.22|306.17|303.37|306.02|303.22|0
1626933980000|2021-07-22 06:06:20|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1626933990000|2021-07-22 06:06:30|306.02|303.22|306.02|303.22|306.02|303.22|305.95|303.15|0
1626934000000|2021-07-22 06:06:40|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1626934010000|2021-07-22 06:06:50|305.73|302.93|305.87|303.07|305.87|303.07|305.73|302.93|0
1626934020000|2021-07-22 06:07:00|306.02|303.22|306.17|303.37|306.17|303.37|306.02|303.22|0
1626934040000|2021-07-22 06:07:20|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1626934050000|2021-07-22 06:07:30|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1626934070000|2021-07-22 06:07:50|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1626934080000|2021-07-22 06:08:00|305.94|303.14|306.02|303.22|306.02|303.22|305.87|303.07|0
1626934100000|2021-07-22 06:08:20|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1626934110000|2021-07-22 06:08:30|305.8|303|305.73|302.93|305.8|303|305.73|302.93|0
1626934130000|2021-07-22 06:08:50|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1626934140000|2021-07-22 06:09:00|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1626934150000|2021-07-22 06:09:10|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1626934160000|2021-07-22 06:09:20|306.02|303.22|305.94|303.14|306.02|303.22|305.94|303.14|0
1626934170000|2021-07-22 06:09:30|305.87|303.07|305.94|303.14|305.94|303.14|305.87|303.07|0
1626934180000|2021-07-22 06:09:40|306.02|303.22|305.8|303|306.02|303.22|305.8|303|0
1626934190000|2021-07-22 06:09:50|305.87|303.07|305.87|303.07|305.94|303.14|305.87|303.07|0
1626934210000|2021-07-22 06:10:10|305.8|303|305.87|303.07|305.87|303.07|305.8|303|0
1626934240000|2021-07-22 06:10:40|305.73|302.93|305.87|303.07|305.87|303.07|305.73|302.93|0
1626934250000|2021-07-22 06:10:50|305.8|303|305.8|303|305.87|303.07|305.8|303|0
1626934260000|2021-07-22 06:11:00|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1626934270000|2021-07-22 06:11:10|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1626934310000|2021-07-22 06:11:50|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1626934350000|2021-07-22 06:12:30|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1626934370000|2021-07-22 06:12:50|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1626934380000|2021-07-22 06:13:00|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1626934390000|2021-07-22 06:13:10|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1626934420000|2021-07-22 06:13:40|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1626934430000|2021-07-22 06:13:50|305.44|302.64|305.58|302.78|305.58|302.78|305.44|302.64|0
1626934440000|2021-07-22 06:14:00|305.44|302.64|305.73|302.93|305.73|302.93|305.44|302.64|0
1626934480000|2021-07-22 06:14:40|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1626934550000|2021-07-22 06:15:50|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1626934560000|2021-07-22 06:16:00|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1626934570000|2021-07-22 06:16:10|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1626934580000|2021-07-22 06:16:20|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1626934610000|2021-07-22 06:16:50|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1626934620000|2021-07-22 06:17:00|305.29|302.49|305.29|302.49|305.36|302.56|305.29|302.49|0
1626934650000|2021-07-22 06:17:30|305.14|302.34|305.07|302.27|305.14|302.34|305.07|302.27|0
1626934660000|2021-07-22 06:17:40|305.14|302.34|305.29|302.49|305.29|302.49|305.14|302.34|0
1626934690000|2021-07-22 06:18:10|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1626934710000|2021-07-22 06:18:30|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1626934730000|2021-07-22 06:18:50|305.21|302.41|305.14|302.34|305.21|302.41|305.14|302.34|0
1626934740000|2021-07-22 06:19:00|305.29|302.49|305.29|302.49|305.29|302.49|305.21|302.41|0
1626934770000|2021-07-22 06:19:30|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1626934780000|2021-07-22 06:19:40|305.29|302.49|305.14|302.34|305.29|302.49|305.14|302.34|0
1626934790000|2021-07-22 06:19:50|305.21|302.41|305.14|302.34|305.21|302.41|305.14|302.34|0
1626934800000|2021-07-22 06:20:00|305.29|302.49|305.29|302.49|305.43|302.63|305.29|302.49|0
1626934810000|2021-07-22 06:20:10|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1626934820000|2021-07-22 06:20:20|305.29|302.49|305.43|302.63|305.43|302.63|305.29|302.49|0
1626934830000|2021-07-22 06:20:30|305.5|302.7|305.43|302.63|305.58|302.78|305.43|302.63|0
1626934850000|2021-07-22 06:20:50|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1626934860000|2021-07-22 06:21:00|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1626934880000|2021-07-22 06:21:20|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1626934890000|2021-07-22 06:21:30|305.14|302.34|305.29|302.49|305.29|302.49|305.14|302.34|0
1626934900000|2021-07-22 06:21:40|305.21|302.41|305.14|302.34|305.21|302.41|305.14|302.34|0
1626934910000|2021-07-22 06:21:50|305.21|302.41|305.29|302.49|305.29|302.49|305.21|302.41|0
1626934920000|2021-07-22 06:22:00|305.14|302.34|305.29|302.49|305.29|302.49|305.14|302.34|0
1626934930000|2021-07-22 06:22:10|305.36|302.56|305.43|302.63|305.43|302.63|305.36|302.56|0
1626934940000|2021-07-22 06:22:20|305.36|302.56|305.36|302.56|305.36|302.56|305.29|302.49|0
1626934950000|2021-07-22 06:22:30|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1626934990000|2021-07-22 06:23:10|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1626935010000|2021-07-22 06:23:30|305.5|302.7|305.43|302.63|305.5|302.7|305.43|302.63|0
1626935020000|2021-07-22 06:23:40|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1626935030000|2021-07-22 06:23:50|305.58|302.78|305.5|302.7|305.58|302.78|305.5|302.7|0
1626935040000|2021-07-22 06:24:00|305.43|302.63|305.43|302.63|305.58|302.78|305.43|302.63|0
1626935080000|2021-07-22 06:24:40|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1626935100000|2021-07-22 06:25:00|305.5|302.7|305.58|302.78|305.58|302.78|305.43|302.63|0
1626935130000|2021-07-22 06:25:30|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626935160000|2021-07-22 06:26:00|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1626935180000|2021-07-22 06:26:20|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626935190000|2021-07-22 06:26:30|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1626935230000|2021-07-22 06:27:10|306.01|303.21|305.87|303.07|306.01|303.21|305.87|303.07|0
1626935250000|2021-07-22 06:27:30|305.79|302.99|305.72|302.92|305.87|303.07|305.72|302.92|0
1626935260000|2021-07-22 06:27:40|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1626935270000|2021-07-22 06:27:50|305.72|302.92|305.79|302.99|305.87|303.07|305.72|302.92|0
1626935280000|2021-07-22 06:28:00|305.72|302.92|305.87|303.07|305.87|303.07|305.72|302.92|0
1626935290000|2021-07-22 06:28:10|305.72|302.92|305.87|303.07|305.87|303.07|305.72|302.92|0
1626935310000|2021-07-22 06:28:30|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626935320000|2021-07-22 06:28:40|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1626935330000|2021-07-22 06:28:50|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626935390000|2021-07-22 06:29:50|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1626935400000|2021-07-22 06:30:00|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626935410000|2021-07-22 06:30:10|305.57|302.77|305.64|302.84|305.64|302.84|305.57|302.77|0
1626935420000|2021-07-22 06:30:20|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1626935440000|2021-07-22 06:30:40|305.87|303.07|305.72|302.92|305.87|303.07|305.72|302.92|0
1626935450000|2021-07-22 06:30:50|305.79|302.99|305.87|303.07|305.87|303.07|305.79|302.99|0
1626935460000|2021-07-22 06:31:00|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626935520000|2021-07-22 06:32:00|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1626935530000|2021-07-22 06:32:10|305.79|302.99|305.87|303.07|305.87|303.07|305.79|302.99|0
1626935560000|2021-07-22 06:32:40|305.94|303.14|305.87|303.07|306.01|303.21|305.87|303.07|0
1626935610000|2021-07-22 06:33:30|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626935620000|2021-07-22 06:33:40|306.08|303.28|306.23|303.43|306.23|303.43|306.08|303.28|0
1626935630000|2021-07-22 06:33:50|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1626935640000|2021-07-22 06:34:00|306.45|303.65|306.37|303.57|306.45|303.65|306.37|303.57|0
1626935650000|2021-07-22 06:34:10|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1626935700000|2021-07-22 06:35:00|306.23|303.43|306.16|303.36|306.23|303.43|306.16|303.36|0
1626935710000|2021-07-22 06:35:10|306.01|303.21|306.16|303.36|306.16|303.36|306.01|303.21|0
1626935730000|2021-07-22 06:35:30|306.23|303.43|306.3|303.5|306.3|303.5|306.23|303.43|0
1626935790000|2021-07-22 06:36:30|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1626935830000|2021-07-22 06:37:10|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1626935840000|2021-07-22 06:37:20|305.86|303.06|305.93|303.13|305.93|303.13|305.86|303.06|0
1626935850000|2021-07-22 06:37:30|306.01|303.21|306.08|303.28|306.08|303.28|306.01|303.21|0
1626935860000|2021-07-22 06:37:40|306.01|303.21|306.15|303.35|306.15|303.35|306.01|303.21|0
1626935870000|2021-07-22 06:37:50|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1626935890000|2021-07-22 06:38:10|306.45|303.65|306.37|303.57|306.45|303.65|306.37|303.57|0
1626935900000|2021-07-22 06:38:20|306.45|303.65|306.45|303.65|306.45|303.65|306.45|303.65|0
1626935910000|2021-07-22 06:38:30|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1626935920000|2021-07-22 06:38:40|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1626935930000|2021-07-22 06:38:50|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1626935940000|2021-07-22 06:39:00|306.74|303.94|306.59|303.79|306.74|303.94|306.59|303.79|0
1626935950000|2021-07-22 06:39:10|306.66|303.86|306.59|303.79|306.66|303.86|306.59|303.79|0
1626935960000|2021-07-22 06:39:20|306.74|303.94|306.59|303.79|306.74|303.94|306.59|303.79|0
1626935980000|2021-07-22 06:39:40|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1626935990000|2021-07-22 06:39:50|306.88|304.08|307.18|304.38|307.18|304.38|306.88|304.08|0
1626936000000|2021-07-22 06:40:00|307.32|304.52|307.18|304.38|307.32|304.52|307.18|304.38|0
1626936010000|2021-07-22 06:40:10|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1626936020000|2021-07-22 06:40:20|307.18|304.38|307.47|304.67|307.47|304.67|307.18|304.38|0
1626936030000|2021-07-22 06:40:30|307.61|304.81|307.61|304.81|307.61|304.81|307.61|304.81|0
1626936040000|2021-07-22 06:40:40|307.47|304.67|307.47|304.67|307.47|304.67|307.47|304.67|0
1626936050000|2021-07-22 06:40:50|307.61|304.81|307.54|304.74|307.61|304.81|307.47|304.67|0
1626936060000|2021-07-22 06:41:00|307.47|304.67|307.61|304.81|307.61|304.81|307.47|304.67|0
1626936070000|2021-07-22 06:41:10|307.76|304.96|307.91|305.11|307.91|305.11|307.76|304.96|0
1626936090000|2021-07-22 06:41:30|307.83|305.03|307.76|304.96|307.83|305.03|307.76|304.96|0
1626936100000|2021-07-22 06:41:40|307.83|305.03|307.76|304.96|307.83|305.03|307.76|304.96|0
1626936150000|2021-07-22 06:42:30|307.91|305.11|307.83|305.03|307.91|305.11|307.83|305.03|0
1626936160000|2021-07-22 06:42:40|307.76|304.96|307.61|304.81|307.76|304.96|307.61|304.81|0
1626936200000|2021-07-22 06:43:20|307.76|304.96|307.61|304.81|307.76|304.96|307.61|304.81|0
1626936210000|2021-07-22 06:43:30|307.47|304.67|307.47|304.67|307.47|304.67|307.47|304.67|0
1626936230000|2021-07-22 06:43:50|307.32|304.52|307.24|304.44|307.32|304.52|307.24|304.44|0
1626936240000|2021-07-22 06:44:00|307.32|304.52|307.32|304.52|307.32|304.52|307.17|304.37|0
1626936250000|2021-07-22 06:44:10|307.24|304.44|307.17|304.37|307.32|304.52|307.17|304.37|0
1626936290000|2021-07-22 06:44:50|307.03|304.23|307.03|304.23|307.03|304.23|307.03|304.23|0
1626936300000|2021-07-22 06:45:00|307.1|304.3|307.32|304.52|307.32|304.52|307.1|304.3|0
1626936310000|2021-07-22 06:45:10|307.17|304.37|307.32|304.52|307.32|304.52|307.17|304.37|0
1626936330000|2021-07-22 06:45:30|307.39|304.59|307.17|304.37|307.39|304.59|307.17|304.37|0
1626936340000|2021-07-22 06:45:40|307.03|304.23|307.17|304.37|307.17|304.37|307.03|304.23|0
1626936360000|2021-07-22 06:46:00|307.32|304.52|307.32|304.52|307.47|304.67|307.32|304.52|0
1626936370000|2021-07-22 06:46:10|307.47|304.67|307.47|304.67|307.47|304.67|307.47|304.67|0
1626936400000|2021-07-22 06:46:40|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1626936410000|2021-07-22 06:46:50|307.39|304.59|307.39|304.59|307.39|304.59|307.39|304.59|0
1626936420000|2021-07-22 06:47:00|307.47|304.67|307.32|304.52|307.47|304.67|307.32|304.52|0
1626936430000|2021-07-22 06:47:10|307.47|304.67|307.47|304.67|307.47|304.67|307.32|304.52|0
1626936440000|2021-07-22 06:47:20|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1626936460000|2021-07-22 06:47:40|307.47|304.67|307.39|304.59|307.61|304.81|307.32|304.52|0
1626936470000|2021-07-22 06:47:50|307.47|304.67|307.47|304.67|307.61|304.81|307.47|304.67|0
1626936480000|2021-07-22 06:48:00|307.46|304.66|307.39|304.59|307.46|304.66|307.39|304.59|0
1626936490000|2021-07-22 06:48:10|307.46|304.66|307.46|304.66|307.46|304.66|307.39|304.59|0
1626936500000|2021-07-22 06:48:20|307.54|304.74|307.46|304.66|307.54|304.74|307.46|304.66|0
1626936520000|2021-07-22 06:48:40|307.53|304.73|307.46|304.66|307.53|304.73|307.46|304.66|0
1626936530000|2021-07-22 06:48:50|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1626936540000|2021-07-22 06:49:00|307.39|304.59|307.32|304.52|307.39|304.59|307.32|304.52|0
1626936560000|2021-07-22 06:49:20|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1626936570000|2021-07-22 06:49:30|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1626936580000|2021-07-22 06:49:40|307.24|304.44|307.32|304.52|307.32|304.52|307.17|304.37|0
1626936590000|2021-07-22 06:49:50|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1626936600000|2021-07-22 06:50:00|307.32|304.52|307.17|304.37|307.32|304.52|307.17|304.37|0
1626936610000|2021-07-22 06:50:10|307.24|304.44|307.24|304.44|307.32|304.52|307.24|304.44|0
1626936630000|2021-07-22 06:50:30|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1626936640000|2021-07-22 06:50:40|307.24|304.44|307.32|304.52|307.32|304.52|307.24|304.44|0
1626936670000|2021-07-22 06:51:10|307.17|304.37|307.17|304.37|307.32|304.52|307.17|304.37|0
1626936680000|2021-07-22 06:51:20|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1626936690000|2021-07-22 06:51:30|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1626936710000|2021-07-22 06:51:50|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1626936720000|2021-07-22 06:52:00|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1626936770000|2021-07-22 06:52:50|307.24|304.44|307.17|304.37|307.24|304.44|307.17|304.37|0
1626936780000|2021-07-22 06:53:00|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1626936790000|2021-07-22 06:53:10|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1626936800000|2021-07-22 06:53:20|307.17|304.37|307.02|304.22|307.17|304.37|307.02|304.22|0
1626936810000|2021-07-22 06:53:30|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1626936820000|2021-07-22 06:53:40|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1626936840000|2021-07-22 06:54:00|306.88|304.08|307.02|304.22|307.02|304.22|306.88|304.08|0
1626936850000|2021-07-22 06:54:10|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1626936860000|2021-07-22 06:54:20|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1626936870000|2021-07-22 06:54:30|306.88|304.08|307.02|304.22|307.02|304.22|306.88|304.08|0
1626936880000|2021-07-22 06:54:40|306.88|304.08|306.95|304.15|306.95|304.15|306.88|304.08|0
1626936890000|2021-07-22 06:54:50|307.02|304.22|306.88|304.08|307.02|304.22|306.88|304.08|0
1626936900000|2021-07-22 06:55:00|306.8|304|306.88|304.08|306.88|304.08|306.8|304|0
1626936910000|2021-07-22 06:55:10|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1626936920000|2021-07-22 06:55:20|306.8|304|306.88|304.08|306.88|304.08|306.8|304|0
1626936930000|2021-07-22 06:55:30|306.95|304.15|306.88|304.08|306.95|304.15|306.88|304.08|0
1626936950000|2021-07-22 06:55:50|307.02|304.22|306.88|304.08|307.02|304.22|306.88|304.08|0
1626936960000|2021-07-22 06:56:00|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1626936970000|2021-07-22 06:56:10|307.17|304.37|307.02|304.22|307.17|304.37|307.02|304.22|0
1626936980000|2021-07-22 06:56:20|307.17|304.37|307.02|304.22|307.17|304.37|306.95|304.15|0
1626936990000|2021-07-22 06:56:30|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1626937040000|2021-07-22 06:57:20|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1626937050000|2021-07-22 06:57:30|306.88|304.08|307.02|304.22|307.02|304.22|306.88|304.08|0
1626937060000|2021-07-22 06:57:40|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1626937070000|2021-07-22 06:57:50|307.02|304.22|306.88|304.08|307.02|304.22|306.88|304.08|0
1626937080000|2021-07-22 06:58:00|306.95|304.15|306.95|304.15|307.02|304.22|306.95|304.15|0
1626937090000|2021-07-22 06:58:10|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1626937100000|2021-07-22 06:58:20|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1626937110000|2021-07-22 06:58:30|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1626937170000|2021-07-22 06:59:30|307.24|304.44|307.17|304.37|307.24|304.44|307.17|304.37|0
1626937180000|2021-07-22 06:59:40|307.31|304.51|307.17|304.37|307.31|304.51|307.17|304.37|0
1626937190000|2021-07-22 06:59:50|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1626937200000|2021-07-22 07:00:00|307.31|304.51|307.31|304.51|307.31|304.51|307.31|304.51|0
1626937210000|2021-07-22 07:00:10|307.17|304.37|307.46|304.66|307.46|304.66|307.09|304.29|0
1626937220000|2021-07-22 07:00:20|307.61|304.81|308.05|305.25|308.05|305.25|307.46|304.66|0
1626937230000|2021-07-22 07:00:30|307.75|304.95|307.9|305.1|308.05|305.25|307.75|304.95|0
1626937240000|2021-07-22 07:00:40|307.75|304.95|308.05|305.25|308.05|305.25|307.75|304.95|0
1626937250000|2021-07-22 07:00:50|308.19|305.39|308.19|305.39|308.19|305.39|308.05|305.25|0
1626937260000|2021-07-22 07:01:00|308.34|305.54|308.48|305.68|308.48|305.68|308.34|305.54|0
1626937270000|2021-07-22 07:01:10|308.78|305.98|308.92|306.12|308.99|306.19|308.7|305.9|0
1626937280000|2021-07-22 07:01:20|309.07|306.27|308.92|306.12|309.07|306.27|308.92|306.12|0
1626937290000|2021-07-22 07:01:30|308.99|306.19|308.92|306.12|308.99|306.19|308.92|306.12|0
1626937300000|2021-07-22 07:01:40|308.78|305.98|308.78|305.98|308.78|305.98|308.63|305.83|0
1626937310000|2021-07-22 07:01:50|308.92|306.12|309.07|306.27|309.22|306.42|308.92|306.12|0
1626937320000|2021-07-22 07:02:00|309.22|306.42|309.07|306.27|309.22|306.42|309.07|306.27|0
1626937330000|2021-07-22 07:02:10|309.22|306.42|309.29|306.49|309.36|306.56|309.22|306.42|0
1626937340000|2021-07-22 07:02:20|309.22|306.42|308.85|306.05|309.22|306.42|308.85|306.05|0
1626937350000|2021-07-22 07:02:30|308.78|305.98|308.78|305.98|308.78|305.98|308.78|305.98|0
1626937360000|2021-07-22 07:02:40|308.63|305.83|308.78|305.98|308.78|305.98|308.63|305.83|0
1626937370000|2021-07-22 07:02:50|308.63|305.83|308.48|305.68|308.63|305.83|308.48|305.68|0
1626937380000|2021-07-22 07:03:00|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1626937390000|2021-07-22 07:03:10|308.48|305.68|308.19|305.39|308.63|305.83|308.19|305.39|0
1626937400000|2021-07-22 07:03:20|308.34|305.54|308.48|305.68|308.48|305.68|308.19|305.39|0
1626937410000|2021-07-22 07:03:30|308.63|305.83|308.78|305.98|308.78|305.98|308.63|305.83|0
1626937420000|2021-07-22 07:03:40|308.63|305.83|308.48|305.68|308.63|305.83|308.48|305.68|0
1626937430000|2021-07-22 07:03:50|308.78|305.98|308.34|305.54|308.78|305.98|308.34|305.54|0
1626937440000|2021-07-22 07:04:00|308.48|305.68|308.63|305.83|308.63|305.83|308.48|305.68|0
1626937450000|2021-07-22 07:04:10|308.55|305.75|308.34|305.54|308.55|305.75|308.34|305.54|0
1626937460000|2021-07-22 07:04:20|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1626937470000|2021-07-22 07:04:30|308.04|305.24|308.11|305.31|308.19|305.39|308.04|305.24|0
1626937480000|2021-07-22 07:04:40|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1626937490000|2021-07-22 07:04:50|308.19|305.39|307.9|305.1|308.19|305.39|307.9|305.1|0
1626937500000|2021-07-22 07:05:00|307.99|305.59|307.84|305.44|307.99|305.59|307.84|305.44|0
1626937510000|2021-07-22 07:05:10|307.7|305.3|307.84|305.44|307.84|305.44|307.7|305.3|0
1626937520000|2021-07-22 07:05:20|307.99|305.59|308.14|305.74|308.14|305.74|307.99|305.59|0
1626937540000|2021-07-22 07:05:40|308.06|305.66|307.99|305.59|308.06|305.66|307.99|305.59|0
1626937550000|2021-07-22 07:05:50|307.84|305.44|308.14|305.74|308.14|305.74|307.84|305.44|0
1626937560000|2021-07-22 07:06:00|308.21|305.81|308.21|305.81|308.21|305.81|308.14|305.74|0
1626937570000|2021-07-22 07:06:10|308.28|305.88|307.84|305.44|308.28|305.88|307.84|305.44|0
1626937580000|2021-07-22 07:06:20|307.99|305.59|308.14|305.74|308.14|305.74|307.84|305.44|0
1626937600000|2021-07-22 07:06:40|307.99|305.59|307.99|305.59|307.99|305.59|307.84|305.44|0
1626937610000|2021-07-22 07:06:50|308.14|305.74|307.99|305.59|308.14|305.74|307.99|305.59|0
1626937620000|2021-07-22 07:07:00|307.84|305.44|307.7|305.3|307.84|305.44|307.7|305.3|0
1626937630000|2021-07-22 07:07:10|307.84|305.44|307.84|305.44|307.84|305.44|307.77|305.37|0
1626937640000|2021-07-22 07:07:20|307.7|305.3|307.55|305.15|307.7|305.3|307.55|305.15|0
1626937650000|2021-07-22 07:07:30|307.7|305.3|307.84|305.44|307.84|305.44|307.7|305.3|0
1626937660000|2021-07-22 07:07:40|307.99|305.59|307.7|305.3|307.99|305.59|307.7|305.3|0
1626937680000|2021-07-22 07:08:00|307.84|305.44|307.7|305.3|307.84|305.44|307.7|305.3|0
1626937690000|2021-07-22 07:08:10|307.55|305.15|307.7|305.3|307.7|305.3|307.55|305.15|0
1626937700000|2021-07-22 07:08:20|307.62|305.22|307.7|305.3|307.7|305.3|307.55|305.15|0
1626937710000|2021-07-22 07:08:30|307.55|305.15|307.84|305.44|307.84|305.44|307.55|305.15|0
1626937720000|2021-07-22 07:08:40|307.7|305.3|307.84|305.44|307.84|305.44|307.7|305.3|0
1626937730000|2021-07-22 07:08:50|307.99|305.59|307.84|305.44|307.99|305.59|307.84|305.44|0
1626937740000|2021-07-22 07:09:00|307.99|305.59|308.13|305.73|308.13|305.73|307.99|305.59|0
1626937760000|2021-07-22 07:09:20|307.99|305.59|308.13|305.73|308.13|305.73|307.99|305.59|0
1626937770000|2021-07-22 07:09:30|307.99|305.59|308.13|305.73|308.28|305.88|307.99|305.59|0
1626937780000|2021-07-22 07:09:40|307.99|305.59|307.99|305.59|308.06|305.66|307.99|305.59|0
1626937790000|2021-07-22 07:09:50|307.84|305.44|308.13|305.73|308.13|305.73|307.84|305.44|0
1626937800000|2021-07-22 07:10:00|308.28|305.88|308.43|306.03|308.43|306.03|308.28|305.88|0
1626937810000|2021-07-22 07:10:10|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1626937820000|2021-07-22 07:10:20|308.43|306.03|308.35|305.95|308.43|306.03|308.35|305.95|0
1626937830000|2021-07-22 07:10:30|308.28|305.88|308.2|305.8|308.28|305.88|308.13|305.73|0
1626937840000|2021-07-22 07:10:40|308.13|305.73|308.28|305.88|308.28|305.88|308.13|305.73|0
1626937850000|2021-07-22 07:10:50|308.13|305.73|308.06|305.66|308.13|305.73|308.06|305.66|0
1626937860000|2021-07-22 07:11:00|308.13|305.73|307.99|305.59|308.13|305.73|307.99|305.59|0
1626937870000|2021-07-22 07:11:10|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1626937880000|2021-07-22 07:11:20|308.28|305.88|308.57|306.17|308.57|306.17|308.13|305.73|0
1626937890000|2021-07-22 07:11:30|308.72|306.32|308.72|306.32|308.87|306.47|308.72|306.32|0
1626937900000|2021-07-22 07:11:40|308.64|306.24|308.57|306.17|308.64|306.24|308.57|306.17|0
1626937910000|2021-07-22 07:11:50|308.43|306.03|308.43|306.03|308.43|306.03|308.43|306.03|0
1626937920000|2021-07-22 07:12:00|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1626937930000|2021-07-22 07:12:10|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1626937940000|2021-07-22 07:12:20|308.43|306.03|308.43|306.03|308.43|306.03|308.28|305.88|0
1626937950000|2021-07-22 07:12:30|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1626937960000|2021-07-22 07:12:40|308.13|305.73|308.28|305.88|308.28|305.88|308.13|305.73|0
1626937970000|2021-07-22 07:12:50|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1626937980000|2021-07-22 07:13:00|307.99|305.59|308.06|305.66|308.06|305.66|307.99|305.59|0
1626937990000|2021-07-22 07:13:10|307.99|305.59|308.28|305.88|308.28|305.88|307.99|305.59|0
1626938000000|2021-07-22 07:13:20|308.13|305.73|307.99|305.59|308.13|305.73|307.99|305.59|0
1626938010000|2021-07-22 07:13:30|307.84|305.44|307.84|305.44|307.84|305.44|307.69|305.29|0
1626938020000|2021-07-22 07:13:40|307.99|305.59|308.2|305.8|308.28|305.88|307.99|305.59|0
1626938030000|2021-07-22 07:13:50|307.99|305.59|307.99|305.59|308.13|305.73|307.99|305.59|0
1626938040000|2021-07-22 07:14:00|308.06|305.66|308.13|305.73|308.28|305.88|308.06|305.66|0
1626938050000|2021-07-22 07:14:10|308.28|305.88|308.13|305.73|308.28|305.88|307.99|305.59|0
1626938060000|2021-07-22 07:14:20|308.2|305.8|308.28|305.88|308.28|305.88|308.2|305.8|0
1626938070000|2021-07-22 07:14:30|308.43|306.03|308.28|305.88|308.43|306.03|308.28|305.88|0
1626938080000|2021-07-22 07:14:40|308.43|306.03|308.57|306.17|308.57|306.17|308.43|306.03|0
1626938090000|2021-07-22 07:14:50|308.43|306.03|308.43|306.03|308.43|306.03|308.43|306.03|0
1626938100000|2021-07-22 07:15:00|308.57|306.17|308.5|306.1|308.57|306.17|308.43|306.03|0
1626938110000|2021-07-22 07:15:10|308.43|306.03|308.57|306.17|308.57|306.17|308.43|306.03|0
1626938120000|2021-07-22 07:15:20|308.43|306.03|308.57|306.17|308.57|306.17|308.28|305.88|0
1626938130000|2021-07-22 07:15:30|308.64|306.24|308.72|306.32|308.72|306.32|308.64|306.24|0
1626938140000|2021-07-22 07:15:40|308.86|306.46|308.72|306.32|308.86|306.46|308.72|306.32|0
1626938150000|2021-07-22 07:15:50|308.57|306.17|308.72|306.32|308.72|306.32|308.57|306.17|0
1626938160000|2021-07-22 07:16:00|308.86|306.46|309.01|306.61|309.01|306.61|308.86|306.46|0
1626938170000|2021-07-22 07:16:10|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1626938180000|2021-07-22 07:16:20|309.01|306.61|309.01|306.61|309.08|306.68|309.01|306.61|0
1626938190000|2021-07-22 07:16:30|308.86|306.46|309.01|306.61|309.01|306.61|308.86|306.46|0
1626938210000|2021-07-22 07:16:50|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1626938220000|2021-07-22 07:17:00|309.01|306.61|308.86|306.46|309.01|306.61|308.86|306.46|0
1626938240000|2021-07-22 07:17:20|308.79|306.39|308.72|306.32|308.86|306.46|308.72|306.32|0
1626938250000|2021-07-22 07:17:30|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1626938260000|2021-07-22 07:17:40|308.72|306.32|308.86|306.46|308.86|306.46|308.72|306.32|0
1626938270000|2021-07-22 07:17:50|308.72|306.32|308.86|306.46|308.86|306.46|308.72|306.32|0
1626938280000|2021-07-22 07:18:00|308.72|306.32|308.86|306.46|308.86|306.46|308.72|306.32|0
1626938290000|2021-07-22 07:18:10|308.72|306.32|308.86|306.46|308.86|306.46|308.72|306.32|0
1626938300000|2021-07-22 07:18:20|308.79|306.39|308.86|306.46|308.86|306.46|308.72|306.32|0
1626938310000|2021-07-22 07:18:30|308.72|306.32|308.57|306.17|308.72|306.32|308.57|306.17|0
1626938320000|2021-07-22 07:18:40|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1626938330000|2021-07-22 07:18:50|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1626938340000|2021-07-22 07:19:00|308.42|306.02|308.57|306.17|308.57|306.17|308.42|306.02|0
1626938350000|2021-07-22 07:19:10|308.42|306.02|308.42|306.02|308.42|306.02|308.42|306.02|0
1626938360000|2021-07-22 07:19:20|308.28|305.88|308.13|305.73|308.28|305.88|308.13|305.73|0
1626938370000|2021-07-22 07:19:30|307.98|305.58|308.13|305.73|308.13|305.73|307.98|305.58|0
1626938390000|2021-07-22 07:19:50|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1626938400000|2021-07-22 07:20:00|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1626938410000|2021-07-22 07:20:10|307.98|305.58|308.13|305.73|308.13|305.73|307.98|305.58|0
1626938420000|2021-07-22 07:20:20|307.98|305.58|307.98|305.58|308.13|305.73|307.98|305.58|0
1626938430000|2021-07-22 07:20:30|308.13|305.73|308.13|305.73|308.13|305.73|307.98|305.58|0
1626938440000|2021-07-22 07:20:40|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1626938450000|2021-07-22 07:20:50|308.13|305.73|308.2|305.8|308.2|305.8|308.13|305.73|0
1626938460000|2021-07-22 07:21:00|308.13|305.73|308.13|305.73|308.28|305.88|308.13|305.73|0
1626938470000|2021-07-22 07:21:10|308.2|305.8|308.42|306.02|308.42|306.02|308.2|305.8|0
1626938480000|2021-07-22 07:21:20|308.57|306.17|308.72|306.32|308.72|306.32|308.57|306.17|0
1626938490000|2021-07-22 07:21:30|308.57|306.17|308.72|306.32|308.72|306.32|308.57|306.17|0
1626938510000|2021-07-22 07:21:50|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1626938520000|2021-07-22 07:22:00|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1626938530000|2021-07-22 07:22:10|308.86|306.46|309.01|306.61|309.01|306.61|308.86|306.46|0
1626938540000|2021-07-22 07:22:20|308.86|306.46|309.01|306.61|309.01|306.61|308.86|306.46|0
1626938550000|2021-07-22 07:22:30|309.16|306.76|309.01|306.61|309.16|306.76|309.01|306.61|0
1626938570000|2021-07-22 07:22:50|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1626938580000|2021-07-22 07:23:00|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1626938600000|2021-07-22 07:23:20|308.86|306.46|309.01|306.61|309.01|306.61|308.86|306.46|0
1626938610000|2021-07-22 07:23:30|308.86|306.46|308.72|306.32|309.01|306.61|308.72|306.32|0
1626938620000|2021-07-22 07:23:40|308.86|306.46|308.79|306.39|309.01|306.61|308.79|306.39|0
1626938630000|2021-07-22 07:23:50|308.72|306.32|308.57|306.17|308.72|306.32|308.57|306.17|0
1626938640000|2021-07-22 07:24:00|308.71|306.31|308.57|306.17|308.71|306.31|308.57|306.17|0
1626938650000|2021-07-22 07:24:10|308.42|306.02|308.49|306.09|308.49|306.09|308.42|306.02|0
1626938660000|2021-07-22 07:24:20|308.57|306.17|308.86|306.46|308.86|306.46|308.57|306.17|0
1626938670000|2021-07-22 07:24:30|308.71|306.31|308.71|306.31|308.71|306.31|308.57|306.17|0
1626938680000|2021-07-22 07:24:40|308.64|306.24|308.57|306.17|308.64|306.24|308.57|306.17|0
1626938690000|2021-07-22 07:24:50|308.71|306.31|308.86|306.46|308.86|306.46|308.71|306.31|0
1626938700000|2021-07-22 07:25:00|308.78|306.38|308.86|306.46|308.86|306.46|308.71|306.31|0
1626938730000|2021-07-22 07:25:30|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1626938740000|2021-07-22 07:25:40|308.93|306.53|308.86|306.46|308.93|306.53|308.86|306.46|0
1626938750000|2021-07-22 07:25:50|308.93|306.53|309.01|306.61|309.01|306.61|308.93|306.53|0
1626938780000|2021-07-22 07:26:20|308.86|306.46|308.78|306.38|308.86|306.46|308.78|306.38|0
1626938790000|2021-07-22 07:26:30|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1626938800000|2021-07-22 07:26:40|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1626938810000|2021-07-22 07:26:50|308.71|306.31|308.57|306.17|308.71|306.31|308.57|306.17|0
1626938830000|2021-07-22 07:27:10|308.42|306.02|308.27|305.87|308.42|306.02|308.27|305.87|0
1626938850000|2021-07-22 07:27:30|308.42|306.02|308.13|305.73|308.42|306.02|308.13|305.73|0
1626938860000|2021-07-22 07:27:40|307.98|305.58|308.13|305.73|308.13|305.73|307.98|305.58|0
1626938870000|2021-07-22 07:27:50|307.98|305.58|307.84|305.44|307.98|305.58|307.84|305.44|0
1626938880000|2021-07-22 07:28:00|307.69|305.29|307.54|305.14|307.84|305.44|307.54|305.14|0
1626938890000|2021-07-22 07:28:10|307.25|304.85|306.81|304.41|307.25|304.85|306.81|304.41|0
1626938900000|2021-07-22 07:28:20|306.96|304.56|306.81|304.41|306.96|304.56|306.81|304.41|0
1626938910000|2021-07-22 07:28:30|306.67|304.27|306.67|304.27|306.81|304.41|306.67|304.27|0
1626938920000|2021-07-22 07:28:40|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1626938930000|2021-07-22 07:28:50|306.37|303.97|306.52|304.12|306.52|304.12|306.37|303.97|0
1626938940000|2021-07-22 07:29:00|306.44|304.04|306.52|304.12|306.52|304.12|306.37|303.97|0
1626938950000|2021-07-22 07:29:10|306.59|304.19|306.67|304.27|306.67|304.27|306.59|304.19|0
1626938960000|2021-07-22 07:29:20|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1626938970000|2021-07-22 07:29:30|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1626938980000|2021-07-22 07:29:40|306.52|304.12|306.59|304.19|306.67|304.27|306.52|304.12|0
1626938990000|2021-07-22 07:29:50|306.52|304.12|306.67|304.27|306.67|304.27|306.52|304.12|0
1626939000000|2021-07-22 07:30:00|306.52|304.12|306.81|304.41|306.81|304.41|306.52|304.12|0
1626939010000|2021-07-22 07:30:10|306.74|304.34|306.81|304.41|306.81|304.41|306.74|304.34|0
1626939020000|2021-07-22 07:30:20|306.96|304.56|307.1|304.7|307.1|304.7|306.96|304.56|0
1626939030000|2021-07-22 07:30:30|307.32|304.92|307.25|304.85|307.32|304.92|307.25|304.85|0
1626939040000|2021-07-22 07:30:40|307.4|305|307.4|305|307.4|305|307.4|305|0
1626939050000|2021-07-22 07:30:50|307.54|305.14|307.4|305|307.54|305.14|307.4|305|0
1626939060000|2021-07-22 07:31:00|307.25|304.85|307.25|304.85|307.32|304.92|307.25|304.85|0
1626939070000|2021-07-22 07:31:10|307.4|305|306.96|304.56|307.4|305|306.96|304.56|0
1626939090000|2021-07-22 07:31:30|306.81|304.41|306.81|304.41|306.96|304.56|306.81|304.41|0
1626939100000|2021-07-22 07:31:40|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1626939110000|2021-07-22 07:31:50|306.81|304.41|306.96|304.56|306.96|304.56|306.81|304.41|0
1626939120000|2021-07-22 07:32:00|306.81|304.41|306.81|304.41|306.96|304.56|306.81|304.41|0
1626939130000|2021-07-22 07:32:10|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1626939140000|2021-07-22 07:32:20|306.66|304.26|306.52|304.12|306.66|304.26|306.52|304.12|0
1626939170000|2021-07-22 07:32:50|306.66|304.26|306.59|304.19|306.66|304.26|306.59|304.19|0
1626939180000|2021-07-22 07:33:00|306.52|304.12|306.23|303.83|306.52|304.12|306.08|303.68|0
1626939190000|2021-07-22 07:33:10|306.08|303.68|306.08|303.68|306.08|303.68|305.93|303.53|0
1626939200000|2021-07-22 07:33:20|306|303.6|306|303.6|306|303.6|306|303.6|0
1626939210000|2021-07-22 07:33:30|306.08|303.68|306.23|303.83|306.23|303.83|306|303.6|0
1626939220000|2021-07-22 07:33:40|306.15|303.75|306.23|303.83|306.23|303.83|306.15|303.75|0
1626939230000|2021-07-22 07:33:50|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1626939240000|2021-07-22 07:34:00|306.3|303.9|306.23|303.83|306.3|303.9|306.23|303.83|0
1626939250000|2021-07-22 07:34:10|306.44|304.04|306.37|303.97|306.52|304.12|306.37|303.97|0
1626939260000|2021-07-22 07:34:20|306.23|303.83|306.08|303.68|306.23|303.83|306.08|303.68|0
1626939270000|2021-07-22 07:34:30|305.93|303.53|305.93|303.53|305.93|303.53|305.93|303.53|0
1626939280000|2021-07-22 07:34:40|305.79|303.39|305.64|303.24|305.79|303.39|305.64|303.24|0
1626939290000|2021-07-22 07:34:50|305.79|303.39|305.5|303.1|305.79|303.39|305.5|303.1|0
1626939310000|2021-07-22 07:35:10|305.79|303.39|305.93|303.53|305.93|303.53|305.79|303.39|0
1626939320000|2021-07-22 07:35:20|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1626939330000|2021-07-22 07:35:30|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1626939340000|2021-07-22 07:35:40|306.37|303.97|306.37|303.97|306.37|303.97|306.3|303.9|0
1626939350000|2021-07-22 07:35:50|306.23|303.83|306.37|303.97|306.37|303.97|306.23|303.83|0
1626939360000|2021-07-22 07:36:00|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1626939390000|2021-07-22 07:36:30|306.59|304.19|306.59|304.19|306.66|304.26|306.59|304.19|0
1626939400000|2021-07-22 07:36:40|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1626939410000|2021-07-22 07:36:50|306.59|304.19|306.66|304.26|306.66|304.26|306.52|304.12|0
1626939420000|2021-07-22 07:37:00|306.52|304.12|306.81|304.41|306.81|304.41|306.52|304.12|0
1626939430000|2021-07-22 07:37:10|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1626939440000|2021-07-22 07:37:20|306.52|304.12|306.52|304.12|306.52|304.12|306.44|304.04|0
1626939450000|2021-07-22 07:37:30|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1626939460000|2021-07-22 07:37:40|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1626939470000|2021-07-22 07:37:50|306.37|303.97|306.52|304.12|306.52|304.12|306.37|303.97|0
1626939480000|2021-07-22 07:38:00|306.22|303.82|306.37|303.97|306.52|304.12|306.22|303.82|0
1626939510000|2021-07-22 07:38:30|306.22|303.82|306.37|303.97|306.37|303.97|306.22|303.82|0
1626939520000|2021-07-22 07:38:40|306.52|304.12|306.66|304.26|306.66|304.26|306.52|304.12|0
1626939530000|2021-07-22 07:38:50|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1626939540000|2021-07-22 07:39:00|306.44|304.04|306.37|303.97|306.44|304.04|306.37|303.97|0
1626939550000|2021-07-22 07:39:10|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1626939560000|2021-07-22 07:39:20|306.37|303.97|306.52|304.12|306.52|304.12|306.37|303.97|0
1626939570000|2021-07-22 07:39:30|306.37|303.97|306.52|304.12|306.52|304.12|306.37|303.97|0
1626939580000|2021-07-22 07:39:40|306.37|303.97|306.37|303.97|306.52|304.12|306.37|303.97|0
1626939590000|2021-07-22 07:39:50|306.29|303.89|306.22|303.82|306.29|303.89|306.22|303.82|0
1626939600000|2021-07-22 07:40:00|306.15|303.75|306.37|303.97|306.37|303.97|306.15|303.75|0
1626939610000|2021-07-22 07:40:10|306.52|304.12|306.66|304.26|306.66|304.26|306.52|304.12|0
1626939630000|2021-07-22 07:40:30|306.81|304.41|306.66|304.26|306.81|304.41|306.66|304.26|0
1626939640000|2021-07-22 07:40:40|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1626939650000|2021-07-22 07:40:50|306.95|304.55|306.81|304.41|306.95|304.55|306.81|304.41|0
1626939660000|2021-07-22 07:41:00|306.95|304.55|306.81|304.41|306.95|304.55|306.66|304.26|0
1626939670000|2021-07-22 07:41:10|306.66|304.26|306.66|304.26|306.81|304.41|306.66|304.26|0
1626939680000|2021-07-22 07:41:20|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1626939690000|2021-07-22 07:41:30|306.81|304.41|306.81|304.41|306.81|304.41|306.66|304.26|0
1626939710000|2021-07-22 07:41:50|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1626939720000|2021-07-22 07:42:00|306.73|304.33|306.66|304.26|306.73|304.33|306.66|304.26|0
1626939730000|2021-07-22 07:42:10|306.51|304.11|306.22|303.82|306.51|304.11|306.22|303.82|0
1626939740000|2021-07-22 07:42:20|306.15|303.75|306.22|303.82|306.22|303.82|306.15|303.75|0
1626939750000|2021-07-22 07:42:30|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1626939760000|2021-07-22 07:42:40|306.22|303.82|306.51|304.11|306.51|304.11|306.22|303.82|0
1626939770000|2021-07-22 07:42:50|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1626939780000|2021-07-22 07:43:00|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1626939790000|2021-07-22 07:43:10|306.37|303.97|306.22|303.82|306.37|303.97|306.22|303.82|0
1626939800000|2021-07-22 07:43:20|306.15|303.75|306.22|303.82|306.22|303.82|306.08|303.68|0
1626939820000|2021-07-22 07:43:40|306.37|303.97|306.22|303.82|306.37|303.97|306.22|303.82|0
1626939830000|2021-07-22 07:43:50|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1626939860000|2021-07-22 07:44:20|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1626939870000|2021-07-22 07:44:30|305.93|303.53|306.08|303.68|306.08|303.68|305.93|303.53|0
1626939900000|2021-07-22 07:45:00|306.22|303.82|306.37|303.97|306.37|303.97|306.22|303.82|0
1626939910000|2021-07-22 07:45:10|306.22|303.82|305.93|303.53|306.22|303.82|305.93|303.53|0
1626939920000|2021-07-22 07:45:20|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1626939930000|2021-07-22 07:45:30|306.22|303.82|305.93|303.53|306.22|303.82|305.93|303.53|0
1626939940000|2021-07-22 07:45:40|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1626939950000|2021-07-22 07:45:50|306.22|303.82|306.22|303.82|306.29|303.89|306.22|303.82|0
1626939960000|2021-07-22 07:46:00|306.29|303.89|306.37|303.97|306.37|303.97|306.22|303.82|0
1626939980000|2021-07-22 07:46:20|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1626939990000|2021-07-22 07:46:30|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1626940000000|2021-07-22 07:46:40|305.93|303.53|305.93|303.53|305.93|303.53|305.93|303.53|0
1626940010000|2021-07-22 07:46:50|306.08|303.68|306.22|303.82|306.22|303.82|306.08|303.68|0
1626940020000|2021-07-22 07:47:00|306.08|303.68|306|303.6|306.08|303.68|306|303.6|0
1626940030000|2021-07-22 07:47:10|306.08|303.68|305.93|303.53|306.08|303.68|305.93|303.53|0
1626940040000|2021-07-22 07:47:20|306|303.6|306.07|303.67|306.07|303.67|306|303.6|0
1626940050000|2021-07-22 07:47:30|306|303.6|306|303.6|306|303.6|306|303.6|0
1626940060000|2021-07-22 07:47:40|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1626940070000|2021-07-22 07:47:50|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1626940080000|2021-07-22 07:48:00|306.37|303.97|306.22|303.82|306.37|303.97|306.22|303.82|0
1626940090000|2021-07-22 07:48:10|306.37|303.97|306.37|303.97|306.37|303.97|306.29|303.89|0
1626940110000|2021-07-22 07:48:30|306.44|304.04|306.37|303.97|306.44|304.04|306.37|303.97|0
1626940120000|2021-07-22 07:48:40|306.51|304.11|306.37|303.97|306.51|304.11|306.37|303.97|0
1626940140000|2021-07-22 07:49:00|306.29|303.89|306.14|303.74|306.29|303.89|306.07|303.67|0
1626940150000|2021-07-22 07:49:10|306.07|303.67|306.07|303.67|306.22|303.82|306.07|303.67|0
1626940170000|2021-07-22 07:49:30|306.14|303.74|306.22|303.82|306.22|303.82|306.07|303.67|0
1626940180000|2021-07-22 07:49:40|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1626940190000|2021-07-22 07:49:50|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1626940200000|2021-07-22 07:50:00|306.07|303.67|306.07|303.67|306.07|303.67|305.93|303.53|0
1626940210000|2021-07-22 07:50:10|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1626940240000|2021-07-22 07:50:40|306.37|303.97|306.37|303.97|306.37|303.97|306.22|303.82|0
1626940250000|2021-07-22 07:50:50|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1626940260000|2021-07-22 07:51:00|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1626940290000|2021-07-22 07:51:30|306.29|303.89|306.22|303.82|306.29|303.89|306.22|303.82|0
1626940300000|2021-07-22 07:51:40|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1626940310000|2021-07-22 07:51:50|306.22|303.82|306.07|303.67|306.22|303.82|306.07|303.67|0
1626940320000|2021-07-22 07:52:00|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1626940330000|2021-07-22 07:52:10|306.07|303.67|305.93|303.53|306.07|303.67|305.93|303.53|0
1626940340000|2021-07-22 07:52:20|306.07|303.67|306.22|303.82|306.22|303.82|306.07|303.67|0
1626940350000|2021-07-22 07:52:30|306.14|303.74|305.93|303.53|306.14|303.74|305.93|303.53|0
1626940370000|2021-07-22 07:52:50|306.07|303.67|306.07|303.67|306.07|303.67|305.93|303.53|0
1626940380000|2021-07-22 07:53:00|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1626940390000|2021-07-22 07:53:10|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1626940400000|2021-07-22 07:53:20|306|303.6|306.07|303.67|306.07|303.67|306|303.6|0
1626940410000|2021-07-22 07:53:30|306.22|303.82|306|303.6|306.22|303.82|306|303.6|0
1626940420000|2021-07-22 07:53:40|306.07|303.67|306.22|303.82|306.22|303.82|306.07|303.67|0
1626940430000|2021-07-22 07:53:50|306.29|303.89|306.22|303.82|306.29|303.89|306.22|303.82|0
1626940440000|2021-07-22 07:54:00|306.07|303.67|306.14|303.74|306.22|303.82|306.07|303.67|0
1626940450000|2021-07-22 07:54:10|306.07|303.67|306.36|303.96|306.36|303.96|306.07|303.67|0
1626940460000|2021-07-22 07:54:20|306.51|304.11|306.66|304.26|306.66|304.26|306.51|304.11|0
1626940470000|2021-07-22 07:54:30|306.58|304.18|306.87|304.47|306.87|304.47|306.58|304.18|0
1626940480000|2021-07-22 07:54:40|306.8|304.4|306.51|304.11|306.8|304.4|306.51|304.11|0
1626940500000|2021-07-22 07:55:00|306.66|304.26|306.66|304.26|306.66|304.26|306.51|304.11|0
1626940510000|2021-07-22 07:55:10|306.8|304.4|306.66|304.26|306.8|304.4|306.66|304.26|0
1626940520000|2021-07-22 07:55:20|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1626940530000|2021-07-22 07:55:30|306.95|304.55|306.95|304.55|306.95|304.55|306.8|304.4|0
1626940540000|2021-07-22 07:55:40|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1626940550000|2021-07-22 07:55:50|306.95|304.55|307.09|304.69|307.09|304.69|306.95|304.55|0
1626940570000|2021-07-22 07:56:10|306.95|304.55|306.95|304.55|306.95|304.55|306.8|304.4|0
1626940590000|2021-07-22 07:56:30|307.09|304.69|306.95|304.55|307.09|304.69|306.95|304.55|0
1626940600000|2021-07-22 07:56:40|306.87|304.47|306.8|304.4|306.87|304.47|306.8|304.4|0
1626940610000|2021-07-22 07:56:50|306.95|304.55|306.8|304.4|306.95|304.55|306.73|304.33|0
1626940620000|2021-07-22 07:57:00|306.87|304.47|306.8|304.4|306.95|304.55|306.8|304.4|0
1626940630000|2021-07-22 07:57:10|306.95|304.55|306.8|304.4|306.95|304.55|306.8|304.4|0
1626940640000|2021-07-22 07:57:20|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1626940660000|2021-07-22 07:57:40|306.87|304.47|306.87|304.47|306.87|304.47|306.87|304.47|0
1626940670000|2021-07-22 07:57:50|306.95|304.55|306.8|304.4|306.95|304.55|306.65|304.25|0
1626940680000|2021-07-22 07:58:00|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1626940690000|2021-07-22 07:58:10|307.09|304.69|307.24|304.84|307.24|304.84|306.95|304.55|0
1626940700000|2021-07-22 07:58:20|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1626940710000|2021-07-22 07:58:30|307.24|304.84|307.16|304.76|307.24|304.84|307.16|304.76|0
1626940720000|2021-07-22 07:58:40|307.24|304.84|307.09|304.69|307.24|304.84|307.09|304.69|0
1626940730000|2021-07-22 07:58:50|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1626940740000|2021-07-22 07:59:00|307.16|304.76|306.95|304.55|307.16|304.76|306.95|304.55|0
1626940760000|2021-07-22 07:59:20|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1626940780000|2021-07-22 07:59:40|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1626940790000|2021-07-22 07:59:50|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1626940800000|2021-07-22 08:00:00|306.95|304.55|306.8|304.4|306.95|304.55|306.8|304.4|0
1626940810000|2021-07-22 08:00:10|306.65|304.25|306.58|304.18|306.65|304.25|306.58|304.18|0
1626940820000|2021-07-22 08:00:20|306.51|304.11|306.22|303.82|306.51|304.11|306.22|303.82|0
1626940840000|2021-07-22 08:00:40|306.36|303.96|306.51|304.11|306.51|304.11|306.36|303.96|0
1626940850000|2021-07-22 08:00:50|306.36|303.96|306.51|304.11|306.51|304.11|306.36|303.96|0
1626940860000|2021-07-22 08:01:00|306.22|303.82|306.22|303.82|306.36|303.96|306.22|303.82|0
1626940870000|2021-07-22 08:01:10|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1626940880000|2021-07-22 08:01:20|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1626940890000|2021-07-22 08:01:30|306.29|303.89|306.22|303.82|306.36|303.96|306.22|303.82|0
1626940910000|2021-07-22 08:01:50|306.07|303.67|306.14|303.74|306.14|303.74|306.07|303.67|0
1626940920000|2021-07-22 08:02:00|306.36|303.96|306.22|303.82|306.36|303.96|306.22|303.82|0
1626940930000|2021-07-22 08:02:10|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1626940940000|2021-07-22 08:02:20|306.22|303.82|306.36|303.96|306.36|303.96|306.22|303.82|0
1626940950000|2021-07-22 08:02:30|306.51|304.11|306.51|304.11|306.51|304.11|306.36|303.96|0
1626940970000|2021-07-22 08:02:50|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1626940980000|2021-07-22 08:03:00|306.22|303.82|306.07|303.67|306.36|303.96|306.07|303.67|0
1626940990000|2021-07-22 08:03:10|306.14|303.74|306.21|303.81|306.21|303.81|306.07|303.67|0
1626941000000|2021-07-22 08:03:20|306.07|303.67|306.14|303.74|306.21|303.81|306.07|303.67|0
1626941010000|2021-07-22 08:03:30|306.21|303.81|306.51|304.11|306.51|304.11|306.21|303.81|0
1626941020000|2021-07-22 08:03:40|306.43|304.03|306.36|303.96|306.51|304.11|306.36|303.96|0
1626941030000|2021-07-22 08:03:50|306.21|303.81|306.28|303.88|306.36|303.96|306.21|303.81|0
1626941040000|2021-07-22 08:04:00|306.36|303.96|306.21|303.81|306.36|303.96|306.21|303.81|0
1626941050000|2021-07-22 08:04:10|306.36|303.96|306.21|303.81|306.36|303.96|306.21|303.81|0
1626941060000|2021-07-22 08:04:20|306.28|303.88|306.28|303.88|306.28|303.88|306.28|303.88|0
1626941070000|2021-07-22 08:04:30|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1626941080000|2021-07-22 08:04:40|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1626941090000|2021-07-22 08:04:50|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1626941100000|2021-07-22 08:05:00|306.43|304.03|306.51|304.11|306.51|304.11|306.43|304.03|0
1626941110000|2021-07-22 08:05:10|306.36|303.96|306.36|303.96|306.51|304.11|306.36|303.96|0
1626941120000|2021-07-22 08:05:20|306.51|304.11|306.65|304.25|306.65|304.25|306.51|304.11|0
1626941140000|2021-07-22 08:05:40|306.51|304.11|306.65|304.25|306.65|304.25|306.51|304.11|0
1626941150000|2021-07-22 08:05:50|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1626941160000|2021-07-22 08:06:00|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1626941170000|2021-07-22 08:06:10|307.09|304.69|307.09|304.69|307.24|304.84|307.09|304.69|0
1626941180000|2021-07-22 08:06:20|307.24|304.84|307.09|304.69|307.24|304.84|307.09|304.69|0
1626941200000|2021-07-22 08:06:40|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1626941210000|2021-07-22 08:06:50|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1626941220000|2021-07-22 08:07:00|307.24|304.84|307.24|304.84|307.38|304.98|307.24|304.84|0
1626941230000|2021-07-22 08:07:10|307.16|304.76|307.09|304.69|307.24|304.84|307.09|304.69|0
1626941240000|2021-07-22 08:07:20|307.01|304.61|306.94|304.54|307.01|304.61|306.94|304.54|0
1626941260000|2021-07-22 08:07:40|306.8|304.4|306.94|304.54|306.94|304.54|306.8|304.4|0
1626941270000|2021-07-22 08:07:50|306.26|303.86|306.11|303.71|306.26|303.86|306.11|303.71|0
1626941280000|2021-07-22 08:08:00|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1626941290000|2021-07-22 08:08:10|305.97|303.57|306.55|304.15|306.55|304.15|305.97|303.57|0
1626941300000|2021-07-22 08:08:20|306.26|303.86|306.55|304.15|306.55|304.15|306.26|303.86|0
1626941310000|2021-07-22 08:08:30|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1626941330000|2021-07-22 08:08:50|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1626941340000|2021-07-22 08:09:00|306.7|304.3|306.7|304.3|306.84|304.44|306.7|304.3|0
1626941360000|2021-07-22 08:09:20|306.62|304.22|306.7|304.3|306.7|304.3|306.62|304.22|0
1626941380000|2021-07-22 08:09:40|306.84|304.44|306.7|304.3|306.84|304.44|306.7|304.3|0
1626941390000|2021-07-22 08:09:50|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1626941400000|2021-07-22 08:10:00|306.77|304.37|306.7|304.3|306.84|304.44|306.7|304.3|0
1626941420000|2021-07-22 08:10:20|306.84|304.44|306.84|304.44|306.84|304.44|306.77|304.37|0
1626941440000|2021-07-22 08:10:40|306.7|304.3|306.84|304.44|306.84|304.44|306.7|304.3|0
1626941450000|2021-07-22 08:10:50|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1626941460000|2021-07-22 08:11:00|306.84|304.44|306.84|304.44|306.99|304.59|306.84|304.44|0
1626941480000|2021-07-22 08:11:20|306.77|304.37|306.7|304.3|306.77|304.37|306.7|304.3|0
1626941490000|2021-07-22 08:11:30|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1626941510000|2021-07-22 08:11:50|306.7|304.3|306.69|304.29|306.7|304.3|306.69|304.29|0
1626941520000|2021-07-22 08:12:00|306.55|304.15|306.4|304|306.55|304.15|306.4|304|0
1626941530000|2021-07-22 08:12:10|306.55|304.15|306.4|304|306.55|304.15|306.4|304|0
1626941540000|2021-07-22 08:12:20|306.26|303.86|306.26|303.86|306.26|303.86|306.26|303.86|0
1626941550000|2021-07-22 08:12:30|306.11|303.71|306.18|303.78|306.26|303.86|306.11|303.71|0
1626941560000|2021-07-22 08:12:40|306.11|303.71|306.26|303.86|306.26|303.86|306.11|303.71|0
1626941570000|2021-07-22 08:12:50|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626941590000|2021-07-22 08:13:10|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1626941600000|2021-07-22 08:13:20|306.11|303.71|305.96|303.56|306.11|303.71|305.96|303.56|0
1626941610000|2021-07-22 08:13:30|306.11|303.71|306.26|303.86|306.26|303.86|306.11|303.71|0
1626941620000|2021-07-22 08:13:40|306.18|303.78|306.18|303.78|306.18|303.78|306.18|303.78|0
1626941630000|2021-07-22 08:13:50|306.11|303.71|306.11|303.71|306.18|303.78|306.11|303.71|0
1626941660000|2021-07-22 08:14:20|306.03|303.63|305.96|303.56|306.03|303.63|305.96|303.56|0
1626941670000|2021-07-22 08:14:30|306.11|303.71|306.11|303.71|306.11|303.71|305.96|303.56|0
1626941680000|2021-07-22 08:14:40|306.18|303.78|306.18|303.78|306.18|303.78|306.18|303.78|0
1626941690000|2021-07-22 08:14:50|306.26|303.86|306.26|303.86|306.26|303.86|306.26|303.86|0
1626941700000|2021-07-22 08:15:00|306.18|303.78|305.96|303.56|306.18|303.78|305.96|303.56|0
1626941710000|2021-07-22 08:15:10|305.89|303.49|305.96|303.56|305.96|303.56|305.89|303.49|0
1626941720000|2021-07-22 08:15:20|306.11|303.71|306.03|303.63|306.11|303.71|306.03|303.63|0
1626941730000|2021-07-22 08:15:30|306.11|303.71|305.82|303.42|306.11|303.71|305.82|303.42|0
1626941750000|2021-07-22 08:15:50|305.96|303.56|305.67|303.27|305.96|303.56|305.67|303.27|0
1626941760000|2021-07-22 08:16:00|305.6|303.2|305.82|303.42|305.82|303.42|305.6|303.2|0
1626941770000|2021-07-22 08:16:10|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1626941780000|2021-07-22 08:16:20|305.82|303.42|305.67|303.27|305.82|303.42|305.67|303.27|0
1626941800000|2021-07-22 08:16:40|305.82|303.42|305.96|303.56|306.03|303.63|305.82|303.42|0
1626941810000|2021-07-22 08:16:50|306.11|303.71|305.96|303.56|306.11|303.71|305.96|303.56|0
1626941830000|2021-07-22 08:17:10|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626941840000|2021-07-22 08:17:20|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1626941850000|2021-07-22 08:17:30|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626941860000|2021-07-22 08:17:40|306.18|303.78|306.11|303.71|306.25|303.85|306.11|303.71|0
1626941890000|2021-07-22 08:18:10|306.18|303.78|306.11|303.71|306.18|303.78|306.11|303.71|0
1626941900000|2021-07-22 08:18:20|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1626941910000|2021-07-22 08:18:30|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626941920000|2021-07-22 08:18:40|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1626941940000|2021-07-22 08:19:00|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626941950000|2021-07-22 08:19:10|306.03|303.63|306.11|303.71|306.11|303.71|306.03|303.63|0
1626941960000|2021-07-22 08:19:20|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1626941970000|2021-07-22 08:19:30|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626941980000|2021-07-22 08:19:40|305.96|303.56|306.25|303.85|306.25|303.85|305.96|303.56|0
1626941990000|2021-07-22 08:19:50|306.18|303.78|306.11|303.71|306.18|303.78|306.11|303.71|0
1626942000000|2021-07-22 08:20:00|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1626942010000|2021-07-22 08:20:10|306.11|303.71|305.82|303.42|306.11|303.71|305.82|303.42|0
1626942020000|2021-07-22 08:20:20|305.89|303.49|305.96|303.56|305.96|303.56|305.89|303.49|0
1626942030000|2021-07-22 08:20:30|305.89|303.49|305.96|303.56|305.96|303.56|305.82|303.42|0
1626942050000|2021-07-22 08:20:50|305.82|303.42|305.82|303.42|305.82|303.42|305.82|303.42|0
1626942060000|2021-07-22 08:21:00|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1626942070000|2021-07-22 08:21:10|305.82|303.42|305.96|303.56|305.96|303.56|305.82|303.42|0
1626942080000|2021-07-22 08:21:20|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626942090000|2021-07-22 08:21:30|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1626942100000|2021-07-22 08:21:40|306.11|303.71|305.96|303.56|306.11|303.71|305.96|303.56|0
1626942120000|2021-07-22 08:22:00|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626942130000|2021-07-22 08:22:10|306.18|303.78|306.25|303.85|306.25|303.85|306.11|303.71|0
1626942140000|2021-07-22 08:22:20|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626942150000|2021-07-22 08:22:30|306.18|303.78|306.25|303.85|306.25|303.85|306.18|303.78|0
1626942170000|2021-07-22 08:22:50|306.11|303.71|305.96|303.56|306.11|303.71|305.96|303.56|0
1626942180000|2021-07-22 08:23:00|306.03|303.63|306.25|303.85|306.25|303.85|306.03|303.63|0
1626942190000|2021-07-22 08:23:10|306.11|303.71|306.18|303.78|306.18|303.78|306.11|303.71|0
1626942200000|2021-07-22 08:23:20|306.25|303.85|306.11|303.71|306.25|303.85|306.11|303.71|0
1626942230000|2021-07-22 08:23:50|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1626942240000|2021-07-22 08:24:00|306.11|303.71|306.25|303.85|306.25|303.85|306.11|303.71|0
1626942250000|2021-07-22 08:24:10|306.32|303.92|306.25|303.85|306.32|303.92|306.25|303.85|0
1626942260000|2021-07-22 08:24:20|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1626942270000|2021-07-22 08:24:30|306.18|303.78|306.25|303.85|306.25|303.85|306.18|303.78|0
1626942320000|2021-07-22 08:25:20|306.32|303.92|306.25|303.85|306.32|303.92|306.25|303.85|0
1626942330000|2021-07-22 08:25:30|306.32|303.92|306.4|304|306.4|304|306.25|303.85|0
1626942340000|2021-07-22 08:25:40|306.32|303.92|306.4|304|306.4|304|306.32|303.92|0
1626942350000|2021-07-22 08:25:50|306.25|303.85|306.4|304|306.4|304|306.25|303.85|0
1626942360000|2021-07-22 08:26:00|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1626942390000|2021-07-22 08:26:30|306.61|304.21|306.84|304.44|306.84|304.44|306.61|304.21|0
1626942400000|2021-07-22 08:26:40|306.69|304.29|306.54|304.14|306.69|304.29|306.54|304.14|0
1626942410000|2021-07-22 08:26:50|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1626942420000|2021-07-22 08:27:00|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1626942430000|2021-07-22 08:27:10|306.76|304.36|306.69|304.29|306.76|304.36|306.69|304.29|0
1626942440000|2021-07-22 08:27:20|306.76|304.36|306.84|304.44|306.84|304.44|306.69|304.29|0
1626942450000|2021-07-22 08:27:30|306.98|304.58|306.84|304.44|306.98|304.58|306.84|304.44|0
1626942460000|2021-07-22 08:27:40|306.91|304.51|306.91|304.51|306.91|304.51|306.91|304.51|0
1626942470000|2021-07-22 08:27:50|306.84|304.44|306.91|304.51|306.98|304.58|306.84|304.44|0
1626942480000|2021-07-22 08:28:00|306.84|304.44|306.69|304.29|306.84|304.44|306.69|304.29|0
1626942500000|2021-07-22 08:28:20|306.84|304.44|306.69|304.29|306.84|304.44|306.69|304.29|0
1626942510000|2021-07-22 08:28:30|306.54|304.14|306.69|304.29|306.69|304.29|306.54|304.14|0
1626942520000|2021-07-22 08:28:40|306.84|304.44|306.83|304.43|306.84|304.44|306.83|304.43|0
1626942530000|2021-07-22 08:28:50|306.69|304.29|306.69|304.29|306.76|304.36|306.69|304.29|0
1626942540000|2021-07-22 08:29:00|306.76|304.36|306.61|304.21|306.76|304.36|306.61|304.21|0
1626942550000|2021-07-22 08:29:10|306.54|304.14|306.69|304.29|306.69|304.29|306.54|304.14|0
1626942560000|2021-07-22 08:29:20|306.54|304.14|306.61|304.21|306.69|304.29|306.54|304.14|0
1626942570000|2021-07-22 08:29:30|306.69|304.29|306.83|304.43|306.83|304.43|306.69|304.29|0
1626942580000|2021-07-22 08:29:40|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1626942590000|2021-07-22 08:29:50|306.83|304.43|306.76|304.36|306.83|304.43|306.69|304.29|0
1626942600000|2021-07-22 08:30:00|306.69|304.29|306.54|304.14|306.69|304.29|306.54|304.14|0
1626942610000|2021-07-22 08:30:10|306.69|304.29|306.83|304.43|306.83|304.43|306.61|304.21|0
1626942620000|2021-07-22 08:30:20|306.69|304.29|306.83|304.43|306.83|304.43|306.69|304.29|0
1626942630000|2021-07-22 08:30:30|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1626942640000|2021-07-22 08:30:40|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1626942650000|2021-07-22 08:30:50|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1626942660000|2021-07-22 08:31:00|306.76|304.36|306.83|304.43|306.83|304.43|306.76|304.36|0
1626942670000|2021-07-22 08:31:10|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1626942680000|2021-07-22 08:31:20|306.54|304.14|306.69|304.29|306.69|304.29|306.54|304.14|0
1626942730000|2021-07-22 08:32:10|306.61|304.21|306.54|304.14|306.61|304.21|306.54|304.14|0
1626942740000|2021-07-22 08:32:20|306.4|304|306.54|304.14|306.54|304.14|306.4|304|0
1626942750000|2021-07-22 08:32:30|306.61|304.21|306.54|304.14|306.61|304.21|306.54|304.14|0
1626942760000|2021-07-22 08:32:40|306.69|304.29|306.69|304.29|306.69|304.29|306.54|304.14|0
1626942770000|2021-07-22 08:32:50|306.61|304.21|306.54|304.14|306.61|304.21|306.54|304.14|0
1626942780000|2021-07-22 08:33:00|306.69|304.29|306.54|304.14|306.69|304.29|306.54|304.14|0
1626942790000|2021-07-22 08:33:10|306.39|303.99|306.54|304.14|306.54|304.14|306.39|303.99|0
1626942800000|2021-07-22 08:33:20|306.39|303.99|306.54|304.14|306.54|304.14|306.39|303.99|0
1626942830000|2021-07-22 08:33:50|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1626942840000|2021-07-22 08:34:00|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1626942870000|2021-07-22 08:34:30|306.69|304.29|306.54|304.14|306.69|304.29|306.54|304.14|0
1626942880000|2021-07-22 08:34:40|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1626942890000|2021-07-22 08:34:50|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1626942900000|2021-07-22 08:35:00|306.83|304.43|306.98|304.58|306.98|304.58|306.83|304.43|0
1626942910000|2021-07-22 08:35:10|306.9|304.5|306.83|304.43|306.98|304.58|306.83|304.43|0
1626942920000|2021-07-22 08:35:20|306.9|304.5|306.98|304.58|306.98|304.58|306.9|304.5|0
1626942930000|2021-07-22 08:35:30|307.13|304.73|306.83|304.43|307.13|304.73|306.83|304.43|0
1626942940000|2021-07-22 08:35:40|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1626942960000|2021-07-22 08:36:00|306.83|304.43|306.9|304.5|306.9|304.5|306.83|304.43|0
1626942970000|2021-07-22 08:36:10|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1626942980000|2021-07-22 08:36:20|306.69|304.29|306.69|304.29|306.83|304.43|306.69|304.29|0
1626942990000|2021-07-22 08:36:30|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1626943000000|2021-07-22 08:36:40|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1626943010000|2021-07-22 08:36:50|306.61|304.21|306.61|304.21|306.61|304.21|306.54|304.14|0
1626943020000|2021-07-22 08:37:00|306.54|304.14|306.39|303.99|306.61|304.21|306.39|303.99|0
1626943050000|2021-07-22 08:37:30|306.54|304.14|306.46|304.06|306.54|304.14|306.46|304.06|0
1626943060000|2021-07-22 08:37:40|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1626943070000|2021-07-22 08:37:50|306.39|303.99|306.39|303.99|306.39|303.99|306.39|303.99|0
1626943080000|2021-07-22 08:38:00|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1626943100000|2021-07-22 08:38:20|306.32|303.92|306.25|303.85|306.32|303.92|306.25|303.85|0
1626943110000|2021-07-22 08:38:30|306.1|303.7|306.39|303.99|306.39|303.99|306.1|303.7|0
1626943130000|2021-07-22 08:38:50|306.54|304.14|306.39|303.99|306.54|304.14|306.39|303.99|0
1626943140000|2021-07-22 08:39:00|306.54|304.14|306.39|303.99|306.54|304.14|306.39|303.99|0
1626943150000|2021-07-22 08:39:10|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1626943160000|2021-07-22 08:39:20|306.39|303.99|306.39|303.99|306.39|303.99|306.39|303.99|0
1626943190000|2021-07-22 08:39:50|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1626943210000|2021-07-22 08:40:10|306.39|303.99|306.68|304.28|306.68|304.28|306.39|303.99|0
1626943220000|2021-07-22 08:40:20|306.83|304.43|306.9|304.5|306.9|304.5|306.83|304.43|0
1626943230000|2021-07-22 08:40:30|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1626943240000|2021-07-22 08:40:40|306.75|304.35|306.83|304.43|306.83|304.43|306.75|304.35|0
1626943250000|2021-07-22 08:40:50|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1626943260000|2021-07-22 08:41:00|306.83|304.43|306.98|304.58|306.98|304.58|306.83|304.43|0
1626943270000|2021-07-22 08:41:10|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1626943280000|2021-07-22 08:41:20|306.75|304.35|306.68|304.28|306.75|304.35|306.68|304.28|0
1626943290000|2021-07-22 08:41:30|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1626943300000|2021-07-22 08:41:40|306.75|304.35|306.83|304.43|306.83|304.43|306.68|304.28|0
1626943310000|2021-07-22 08:41:50|306.9|304.5|306.83|304.43|306.98|304.58|306.83|304.43|0
1626943320000|2021-07-22 08:42:00|306.75|304.35|306.75|304.35|306.83|304.43|306.75|304.35|0
1626943330000|2021-07-22 08:42:10|306.68|304.28|306.54|304.14|306.68|304.28|306.54|304.14|0
1626943340000|2021-07-22 08:42:20|306.46|304.06|306.68|304.28|306.68|304.28|306.46|304.06|0
1626943350000|2021-07-22 08:42:30|306.61|304.21|306.68|304.28|306.68|304.28|306.61|304.21|0
1626943360000|2021-07-22 08:42:40|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1626943380000|2021-07-22 08:43:00|306.68|304.28|306.75|304.35|306.75|304.35|306.68|304.28|0
1626943390000|2021-07-22 08:43:10|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1626943400000|2021-07-22 08:43:20|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1626943410000|2021-07-22 08:43:30|306.68|304.28|306.68|304.28|306.83|304.43|306.68|304.28|0
1626943420000|2021-07-22 08:43:40|306.61|304.21|306.68|304.28|306.68|304.28|306.61|304.21|0
1626943450000|2021-07-22 08:44:10|306.83|304.43|306.98|304.58|306.98|304.58|306.83|304.43|0
1626943460000|2021-07-22 08:44:20|306.83|304.43|306.9|304.5|306.9|304.5|306.83|304.43|0
1626943470000|2021-07-22 08:44:30|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1626943480000|2021-07-22 08:44:40|306.9|304.5|306.98|304.58|306.98|304.58|306.9|304.5|0
1626943500000|2021-07-22 08:45:00|307.12|304.72|306.98|304.58|307.12|304.72|306.98|304.58|0
1626943530000|2021-07-22 08:45:30|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1626943540000|2021-07-22 08:45:40|306.98|304.58|307.12|304.72|307.12|304.72|306.97|304.57|0
1626943550000|2021-07-22 08:45:50|306.97|304.57|307.12|304.72|307.12|304.72|306.97|304.57|0
1626943560000|2021-07-22 08:46:00|306.97|304.57|306.97|304.57|307.05|304.65|306.97|304.57|0
1626943570000|2021-07-22 08:46:10|307.05|304.65|307.12|304.72|307.12|304.72|307.05|304.65|0
1626943590000|2021-07-22 08:46:30|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1626943600000|2021-07-22 08:46:40|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1626943620000|2021-07-22 08:47:00|307.27|304.87|307.12|304.72|307.27|304.87|307.12|304.72|0
1626943640000|2021-07-22 08:47:20|307.04|304.64|306.97|304.57|307.04|304.64|306.97|304.57|0
1626943650000|2021-07-22 08:47:30|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1626943660000|2021-07-22 08:47:40|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1626943670000|2021-07-22 08:47:50|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1626943680000|2021-07-22 08:48:00|306.97|304.57|307.04|304.64|307.04|304.64|306.97|304.57|0
1626943690000|2021-07-22 08:48:10|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1626943720000|2021-07-22 08:48:40|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1626943730000|2021-07-22 08:48:50|307.12|304.72|306.97|304.57|307.12|304.72|306.97|304.57|0
1626943740000|2021-07-22 08:49:00|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1626943750000|2021-07-22 08:49:10|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1626943760000|2021-07-22 08:49:20|307.04|304.64|307.12|304.72|307.12|304.72|306.97|304.57|0
1626943770000|2021-07-22 08:49:30|306.97|304.57|306.83|304.43|306.97|304.57|306.83|304.43|0
1626943780000|2021-07-22 08:49:40|306.68|304.28|306.83|304.43|306.83|304.43|306.68|304.28|0
1626943790000|2021-07-22 08:49:50|306.68|304.28|306.68|304.28|306.75|304.35|306.68|304.28|0
1626943800000|2021-07-22 08:50:00|306.75|304.35|306.83|304.43|306.83|304.43|306.75|304.35|0
1626943820000|2021-07-22 08:50:20|306.97|304.57|306.83|304.43|306.97|304.57|306.83|304.43|0
1626943830000|2021-07-22 08:50:30|306.9|304.5|306.83|304.43|306.9|304.5|306.83|304.43|0
1626943840000|2021-07-22 08:50:40|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1626943850000|2021-07-22 08:50:50|306.53|304.13|306.68|304.28|306.68|304.28|306.53|304.13|0
1626943860000|2021-07-22 08:51:00|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1626943880000|2021-07-22 08:51:20|306.39|303.99|306.39|303.99|306.39|303.99|306.39|303.99|0
1626943890000|2021-07-22 08:51:30|306.46|304.06|306.39|303.99|306.46|304.06|306.39|303.99|0
1626943900000|2021-07-22 08:51:40|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1626943950000|2021-07-22 08:52:30|306.39|303.99|306.39|303.99|306.39|303.99|306.39|303.99|0
1626943960000|2021-07-22 08:52:40|306.24|303.84|306.24|303.84|306.31|303.91|306.24|303.84|0
1626944000000|2021-07-22 08:53:20|306.17|303.77|306.24|303.84|306.24|303.84|306.17|303.77|0
1626944010000|2021-07-22 08:53:30|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1626944020000|2021-07-22 08:53:40|305.95|303.55|306.02|303.62|306.1|303.7|305.95|303.55|0
1626944030000|2021-07-22 08:53:50|306.09|303.69|306.09|303.69|306.09|303.69|306.09|303.69|0
1626944040000|2021-07-22 08:54:00|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1626944060000|2021-07-22 08:54:20|306.31|303.91|306.24|303.84|306.31|303.91|306.24|303.84|0
1626944070000|2021-07-22 08:54:30|306.16|303.76|306.09|303.69|306.16|303.76|306.09|303.69|0
1626944080000|2021-07-22 08:54:40|306.24|303.84|306.39|303.99|306.39|303.99|306.24|303.84|0
1626944090000|2021-07-22 08:54:50|306.24|303.84|306.39|303.99|306.39|303.99|306.24|303.84|0
1626944100000|2021-07-22 08:55:00|306.31|303.91|306.39|303.99|306.39|303.99|306.24|303.84|0
1626944110000|2021-07-22 08:55:10|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1626944120000|2021-07-22 08:55:20|306.39|303.99|306.39|303.99|306.39|303.99|306.39|303.99|0
1626944140000|2021-07-22 08:55:40|306.46|304.06|306.53|304.13|306.53|304.13|306.46|304.06|0
1626944160000|2021-07-22 08:56:00|306.39|303.99|306.53|304.13|306.53|304.13|306.39|303.99|0
1626944170000|2021-07-22 08:56:10|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1626944180000|2021-07-22 08:56:20|306.6|304.2|306.53|304.13|306.6|304.2|306.53|304.13|0
1626944230000|2021-07-22 08:57:10|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1626944260000|2021-07-22 08:57:40|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1626944270000|2021-07-22 08:57:50|306.39|303.99|306.53|304.13|306.53|304.13|306.39|303.99|0
1626944280000|2021-07-22 08:58:00|306.39|303.99|306.53|304.13|306.53|304.13|306.39|303.99|0
1626944290000|2021-07-22 08:58:10|306.46|304.06|306.53|304.13|306.53|304.13|306.46|304.06|0
1626944310000|2021-07-22 08:58:30|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1626944330000|2021-07-22 08:58:50|306.6|304.2|306.68|304.28|306.68|304.28|306.53|304.13|0
1626944340000|2021-07-22 08:59:00|306.53|304.13|306.53|304.13|306.53|304.13|306.46|304.06|0
1626944370000|2021-07-22 08:59:30|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1626944400000|2021-07-22 09:00:00|306.6|304.2|306.53|304.13|306.6|304.2|306.53|304.13|0
1626944410000|2021-07-22 09:00:10|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1626944430000|2021-07-22 09:00:30|306.6|304.2|306.53|304.13|306.68|304.28|306.53|304.13|0
1626944440000|2021-07-22 09:00:40|306.38|303.98|306.53|304.13|306.53|304.13|306.38|303.98|0
1626944450000|2021-07-22 09:00:50|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1626944460000|2021-07-22 09:01:00|306.24|303.84|306.38|303.98|306.38|303.98|306.24|303.84|0
1626944470000|2021-07-22 09:01:10|306.31|303.91|305.01|302.61|306.31|303.91|305.01|302.61|0
1626944480000|2021-07-22 09:01:20|305.08|302.68|305.01|302.61|305.08|302.68|305.01|302.61|0
1626944490000|2021-07-22 09:01:30|305.16|302.76|305.16|302.76|305.16|302.76|305.08|302.68|0
1626944500000|2021-07-22 09:01:40|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626944520000|2021-07-22 09:02:00|305.16|302.76|305.08|302.68|305.16|302.76|305.01|302.61|0
1626944530000|2021-07-22 09:02:10|305.01|302.61|305.01|302.61|305.16|302.76|305.01|302.61|0
1626944550000|2021-07-22 09:02:30|304.87|302.47|304.94|302.54|304.94|302.54|304.87|302.47|0
1626944560000|2021-07-22 09:02:40|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1626944580000|2021-07-22 09:03:00|304.79|302.39|304.87|302.47|304.87|302.47|304.72|302.32|0
1626944590000|2021-07-22 09:03:10|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1626944620000|2021-07-22 09:03:40|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1626944630000|2021-07-22 09:03:50|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626944710000|2021-07-22 09:05:10|304.94|302.54|305.01|302.61|305.01|302.61|304.94|302.54|0
1626944730000|2021-07-22 09:05:30|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1626944760000|2021-07-22 09:06:00|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626944790000|2021-07-22 09:06:30|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1626944800000|2021-07-22 09:06:40|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626944810000|2021-07-22 09:06:50|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1626944820000|2021-07-22 09:07:00|304.94|302.54|305.01|302.61|305.01|302.61|304.94|302.54|0
1626944830000|2021-07-22 09:07:10|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1626944840000|2021-07-22 09:07:20|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1626944850000|2021-07-22 09:07:30|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1626944860000|2021-07-22 09:07:40|304.79|302.39|304.79|302.39|304.87|302.47|304.72|302.32|0
1626944870000|2021-07-22 09:07:50|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1626944880000|2021-07-22 09:08:00|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626944890000|2021-07-22 09:08:10|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1626944900000|2021-07-22 09:08:20|305.01|302.61|304.87|302.47|305.01|302.61|304.87|302.47|0
1626944910000|2021-07-22 09:08:30|304.72|302.32|304.87|302.47|304.87|302.47|304.72|302.32|0
1626944920000|2021-07-22 09:08:40|304.79|302.39|304.87|302.47|304.87|302.47|304.79|302.39|0
1626944930000|2021-07-22 09:08:50|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1626944940000|2021-07-22 09:09:00|304.64|302.24|304.72|302.32|304.72|302.32|304.64|302.24|0
1626944950000|2021-07-22 09:09:10|304.64|302.24|304.57|302.17|304.72|302.32|304.57|302.17|0
1626944960000|2021-07-22 09:09:20|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1626944970000|2021-07-22 09:09:30|304.79|302.39|304.87|302.47|304.87|302.47|304.79|302.39|0
1626944980000|2021-07-22 09:09:40|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1626944990000|2021-07-22 09:09:50|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1626945010000|2021-07-22 09:10:10|305.01|302.61|305.01|302.61|305.01|302.61|304.87|302.47|0
1626945020000|2021-07-22 09:10:20|304.87|302.47|304.86|302.46|304.87|302.47|304.86|302.46|0
1626945030000|2021-07-22 09:10:30|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1626945040000|2021-07-22 09:10:40|304.72|302.32|304.64|302.24|304.72|302.32|304.57|302.17|0
1626945050000|2021-07-22 09:10:50|304.72|302.32|304.64|302.24|304.72|302.32|304.64|302.24|0
1626945060000|2021-07-22 09:11:00|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1626945070000|2021-07-22 09:11:10|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1626945080000|2021-07-22 09:11:20|304.86|302.46|304.86|302.46|304.86|302.46|304.86|302.46|0
1626945090000|2021-07-22 09:11:30|304.72|302.32|304.86|302.46|304.86|302.46|304.72|302.32|0
1626945100000|2021-07-22 09:11:40|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626945110000|2021-07-22 09:11:50|305.16|302.76|305.01|302.61|305.16|302.76|305.01|302.61|0
1626945120000|2021-07-22 09:12:00|304.86|302.46|304.86|302.46|304.86|302.46|304.86|302.46|0
1626945130000|2021-07-22 09:12:10|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626945140000|2021-07-22 09:12:20|304.86|302.46|305.01|302.61|305.01|302.61|304.86|302.46|0
1626945150000|2021-07-22 09:12:30|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1626945160000|2021-07-22 09:12:40|305.01|302.61|305.16|302.76|305.16|302.76|305.01|302.61|0
1626945170000|2021-07-22 09:12:50|305.3|302.9|305.3|302.9|305.3|302.9|305.3|302.9|0
1626945180000|2021-07-22 09:13:00|305.23|302.83|305.16|302.76|305.23|302.83|305.16|302.76|0
1626945190000|2021-07-22 09:13:10|305.3|302.9|305.16|302.76|305.3|302.9|305.16|302.76|0
1626945200000|2021-07-22 09:13:20|305.23|302.83|305.3|302.9|305.3|302.9|305.23|302.83|0
1626945210000|2021-07-22 09:13:30|305.16|302.76|305.23|302.83|305.3|302.9|305.16|302.76|0
1626945220000|2021-07-22 09:13:40|305.3|302.9|305.3|302.9|305.3|302.9|305.3|302.9|0
1626945230000|2021-07-22 09:13:50|305.16|302.76|305.01|302.61|305.16|302.76|305.01|302.61|0
1626945240000|2021-07-22 09:14:00|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1626945270000|2021-07-22 09:14:30|305.08|302.68|305.08|302.68|305.08|302.68|305.08|302.68|0
1626945280000|2021-07-22 09:14:40|305.01|302.61|305.16|302.76|305.16|302.76|305.01|302.61|0
1626945300000|2021-07-22 09:15:00|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626945310000|2021-07-22 09:15:10|305.08|302.68|305.01|302.61|305.08|302.68|305.01|302.61|0
1626945330000|2021-07-22 09:15:30|305.16|302.76|305.45|303.05|305.45|303.05|305.16|302.76|0
1626945340000|2021-07-22 09:15:40|305.3|302.9|305.52|303.12|305.52|303.12|305.3|302.9|0
1626945350000|2021-07-22 09:15:50|305.45|303.05|305.45|303.05|305.45|303.05|305.45|303.05|0
1626945360000|2021-07-22 09:16:00|305.59|303.19|305.45|303.05|305.59|303.19|305.45|303.05|0
1626945400000|2021-07-22 09:16:40|305.3|302.9|305.3|302.9|305.3|302.9|305.3|302.9|0
1626945430000|2021-07-22 09:17:10|305.15|302.75|305.15|302.75|305.15|302.75|305.15|302.75|0
1626945450000|2021-07-22 09:17:30|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626945480000|2021-07-22 09:18:00|304.86|302.46|304.86|302.46|304.93|302.53|304.86|302.46|0
1626945490000|2021-07-22 09:18:10|305.01|302.61|304.86|302.46|305.01|302.61|304.86|302.46|0
1626945500000|2021-07-22 09:18:20|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1626945520000|2021-07-22 09:18:40|305.15|302.75|305.01|302.61|305.15|302.75|305.01|302.61|0
1626945530000|2021-07-22 09:18:50|305.15|302.75|305.15|302.75|305.3|302.9|305.15|302.75|0
1626945540000|2021-07-22 09:19:00|305.22|302.82|305.3|302.9|305.3|302.9|305.22|302.82|0
1626945550000|2021-07-22 09:19:10|305.15|302.75|305.22|302.82|305.3|302.9|305.15|302.75|0
1626945560000|2021-07-22 09:19:20|305.3|302.9|305.45|303.05|305.45|303.05|305.3|302.9|0
1626945600000|2021-07-22 09:20:00|305.59|303.19|305.59|303.19|305.59|303.19|305.59|303.19|0
1626945610000|2021-07-22 09:20:10|305.52|303.12|305.59|303.19|305.59|303.19|305.52|303.12|0
1626945630000|2021-07-22 09:20:30|305.45|303.05|305.45|303.05|305.45|303.05|305.45|303.05|0
1626945640000|2021-07-22 09:20:40|305.59|303.19|305.45|303.05|305.59|303.19|305.45|303.05|0
1626945650000|2021-07-22 09:20:50|305.59|303.19|305.45|303.05|305.59|303.19|305.45|303.05|0
1626945660000|2021-07-22 09:21:00|305.3|302.9|305.45|303.05|305.45|303.05|305.3|302.9|0
1626945700000|2021-07-22 09:21:40|305.3|302.9|305.45|303.05|305.45|303.05|305.3|302.9|0
1626945710000|2021-07-22 09:21:50|305.59|303.19|305.59|303.19|305.59|303.19|305.52|303.12|0
1626945740000|2021-07-22 09:22:20|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1626945750000|2021-07-22 09:22:30|305.45|303.05|305.74|303.34|305.74|303.34|305.45|303.05|0
1626945760000|2021-07-22 09:22:40|305.88|303.48|305.74|303.34|305.88|303.48|305.74|303.34|0
1626945770000|2021-07-22 09:22:50|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1626945780000|2021-07-22 09:23:00|305.74|303.34|305.88|303.48|305.88|303.48|305.74|303.34|0
1626945790000|2021-07-22 09:23:10|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1626945820000|2021-07-22 09:23:40|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1626945870000|2021-07-22 09:24:30|305.74|303.34|305.59|303.19|305.74|303.34|305.59|303.19|0
1626945890000|2021-07-22 09:24:50|305.74|303.34|305.66|303.26|305.74|303.34|305.66|303.26|0
1626945900000|2021-07-22 09:25:00|305.74|303.34|305.59|303.19|305.74|303.34|305.59|303.19|0
1626945920000|2021-07-22 09:25:20|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1626945940000|2021-07-22 09:25:40|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1626945970000|2021-07-22 09:26:10|305.74|303.34|305.74|303.34|305.88|303.48|305.74|303.34|0
1626945980000|2021-07-22 09:26:20|305.66|303.26|305.74|303.34|305.74|303.34|305.66|303.26|0
1626945990000|2021-07-22 09:26:30|305.66|303.26|305.74|303.34|305.74|303.34|305.66|303.26|0
1626946010000|2021-07-22 09:26:50|305.59|303.19|305.74|303.34|305.74|303.34|305.59|303.19|0
1626946020000|2021-07-22 09:27:00|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1626946060000|2021-07-22 09:27:40|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1626946100000|2021-07-22 09:28:20|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1626946110000|2021-07-22 09:28:30|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1626946130000|2021-07-22 09:28:50|306.17|303.77|306.32|303.92|306.32|303.92|306.17|303.77|0
1626946160000|2021-07-22 09:29:20|306.47|304.07|306.32|303.92|306.47|304.07|306.32|303.92|0
1626946170000|2021-07-22 09:29:30|306.17|303.77|306.17|303.77|306.32|303.92|306.17|303.77|0
1626946180000|2021-07-22 09:29:40|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1626946190000|2021-07-22 09:29:50|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1626946200000|2021-07-22 09:30:00|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1626946210000|2021-07-22 09:30:10|305.95|303.55|306.03|303.63|306.03|303.63|305.95|303.55|0
1626946250000|2021-07-22 09:30:50|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1626946260000|2021-07-22 09:31:00|305.59|303.19|305.59|303.19|305.59|303.19|305.59|303.19|0
1626946280000|2021-07-22 09:31:20|305.73|303.33|305.73|303.33|305.73|303.33|305.59|303.19|0
1626946290000|2021-07-22 09:31:30|305.59|303.19|305.59|303.19|305.59|303.19|305.59|303.19|0
1626946300000|2021-07-22 09:31:40|305.66|303.26|305.59|303.19|305.66|303.26|305.59|303.19|0
1626946320000|2021-07-22 09:32:00|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1626946330000|2021-07-22 09:32:10|305.88|303.48|305.73|303.33|305.88|303.48|305.73|303.33|0
1626946350000|2021-07-22 09:32:30|305.8|303.4|305.73|303.33|305.88|303.48|305.73|303.33|0
1626946360000|2021-07-22 09:32:40|305.8|303.4|305.88|303.48|305.88|303.48|305.73|303.33|0
1626946370000|2021-07-22 09:32:50|305.73|303.33|305.88|303.48|305.88|303.48|305.73|303.33|0
1626946380000|2021-07-22 09:33:00|305.73|303.33|305.73|303.33|305.88|303.48|305.73|303.33|0
1626946420000|2021-07-22 09:33:40|305.88|303.48|305.73|303.33|305.88|303.48|305.73|303.33|0
1626946430000|2021-07-22 09:33:50|305.8|303.4|305.73|303.33|305.8|303.4|305.73|303.33|0
1626946440000|2021-07-22 09:34:00|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1626946490000|2021-07-22 09:34:50|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1626946510000|2021-07-22 09:35:10|305.8|303.4|305.88|303.48|305.88|303.48|305.8|303.4|0
1626946540000|2021-07-22 09:35:40|306.03|303.63|306.03|303.63|306.17|303.77|306.03|303.63|0
1626946550000|2021-07-22 09:35:50|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1626946600000|2021-07-22 09:36:40|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1626946610000|2021-07-22 09:36:50|306.17|303.77|306.32|303.92|306.32|303.92|306.17|303.77|0
1626946630000|2021-07-22 09:37:10|306.17|303.77|306.32|303.92|306.32|303.92|306.17|303.77|0
1626946640000|2021-07-22 09:37:20|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1626946650000|2021-07-22 09:37:30|306.32|303.92|306.32|303.92|306.32|303.92|306.17|303.77|0
1626946660000|2021-07-22 09:37:40|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1626946670000|2021-07-22 09:37:50|306.24|303.84|306.32|303.92|306.32|303.92|306.24|303.84|0
1626946690000|2021-07-22 09:38:10|306.39|303.99|306.46|304.06|306.46|304.06|306.39|303.99|0
1626946700000|2021-07-22 09:38:20|306.32|303.92|306.46|304.06|306.46|304.06|306.32|303.92|0
1626946710000|2021-07-22 09:38:30|306.39|303.99|306.32|303.92|306.39|303.99|306.32|303.92|0
1626946750000|2021-07-22 09:39:10|306.39|303.99|306.32|303.92|306.46|304.06|306.32|303.92|0
1626946780000|2021-07-22 09:39:40|306.24|303.84|306.32|303.92|306.32|303.92|306.24|303.84|0
1626946790000|2021-07-22 09:39:50|306.24|303.84|306.32|303.92|306.32|303.92|306.24|303.84|0
1626946860000|2021-07-22 09:41:00|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1626946880000|2021-07-22 09:41:20|306.32|303.92|306.17|303.77|306.32|303.92|306.17|303.77|0
1626946890000|2021-07-22 09:41:30|306.24|303.84|306.32|303.92|306.32|303.92|306.24|303.84|0
1626946910000|2021-07-22 09:41:50|306.24|303.84|306.32|303.92|306.32|303.92|306.24|303.84|0
1626946940000|2021-07-22 09:42:20|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1626946980000|2021-07-22 09:43:00|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1626946990000|2021-07-22 09:43:10|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1626947010000|2021-07-22 09:43:30|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1626947030000|2021-07-22 09:43:50|306.46|304.06|306.32|303.92|306.46|304.06|306.32|303.92|0
1626947040000|2021-07-22 09:44:00|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1626947050000|2021-07-22 09:44:10|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1626947070000|2021-07-22 09:44:30|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1626947090000|2021-07-22 09:44:50|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1626947100000|2021-07-22 09:45:00|306.24|303.84|306.17|303.77|306.24|303.84|306.17|303.77|0
1626947120000|2021-07-22 09:45:20|306.32|303.92|306.17|303.77|306.32|303.92|306.17|303.77|0
1626947130000|2021-07-22 09:45:30|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1626947160000|2021-07-22 09:46:00|306.31|303.91|306.31|303.91|306.31|303.91|306.24|303.84|0
1626947210000|2021-07-22 09:46:50|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1626947280000|2021-07-22 09:48:00|306.61|304.21|306.46|304.06|306.61|304.21|306.46|304.06|0
1626947290000|2021-07-22 09:48:10|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1626947300000|2021-07-22 09:48:20|306.53|304.13|306.61|304.21|306.61|304.21|306.53|304.13|0
1626947380000|2021-07-22 09:49:40|306.75|304.35|306.61|304.21|306.75|304.35|306.61|304.21|0
1626947400000|2021-07-22 09:50:00|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1626947410000|2021-07-22 09:50:10|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1626947460000|2021-07-22 09:51:00|306.53|304.13|306.61|304.21|306.61|304.21|306.53|304.13|0
1626947470000|2021-07-22 09:51:10|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1626947500000|2021-07-22 09:51:40|306.61|304.21|306.53|304.13|306.61|304.21|306.53|304.13|0
1626947510000|2021-07-22 09:51:50|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1626947530000|2021-07-22 09:52:10|306.68|304.28|306.75|304.35|306.75|304.35|306.68|304.28|0
1626947550000|2021-07-22 09:52:30|306.61|304.21|306.68|304.28|306.68|304.28|306.61|304.21|0
1626947560000|2021-07-22 09:52:40|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1626947570000|2021-07-22 09:52:50|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1626947640000|2021-07-22 09:54:00|306.46|304.06|306.31|303.91|306.46|304.06|306.31|303.91|0
1626947680000|2021-07-22 09:54:40|306.38|303.98|306.46|304.06|306.46|304.06|306.38|303.98|0
1626947710000|2021-07-22 09:55:10|306.6|304.2|306.46|304.06|306.6|304.2|306.46|304.06|0
1626947750000|2021-07-22 09:55:50|306.53|304.13|306.6|304.2|306.6|304.2|306.46|304.06|0
1626947760000|2021-07-22 09:56:00|306.53|304.13|306.46|304.06|306.53|304.13|306.46|304.06|0
1626947810000|2021-07-22 09:56:50|306.31|303.91|306.31|303.91|306.31|303.91|306.31|303.91|0
1626947820000|2021-07-22 09:57:00|306.46|304.06|306.31|303.91|306.46|304.06|306.31|303.91|0
1626947860000|2021-07-22 09:57:40|306.16|303.76|306.16|303.76|306.16|303.76|306.16|303.76|0
1626947870000|2021-07-22 09:57:50|306.23|303.83|306.31|303.91|306.31|303.91|306.23|303.83|0
1626947880000|2021-07-22 09:58:00|306.16|303.76|306.16|303.76|306.23|303.83|306.16|303.76|0
1626947890000|2021-07-22 09:58:10|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1626947900000|2021-07-22 09:58:20|305.94|303.54|306.02|303.62|306.02|303.62|305.94|303.54|0
1626947920000|2021-07-22 09:58:40|305.87|303.47|306.02|303.62|306.02|303.62|305.87|303.47|0
1626947930000|2021-07-22 09:58:50|305.87|303.47|306.02|303.62|306.02|303.62|305.87|303.47|0
1626947950000|2021-07-22 09:59:10|305.94|303.54|306.02|303.62|306.02|303.62|305.94|303.54|0
1626948000000|2021-07-22 10:00:00|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1626948010000|2021-07-22 10:00:10|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1626948020000|2021-07-22 10:00:20|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1626948030000|2021-07-22 10:00:30|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1626948050000|2021-07-22 10:00:50|305.94|303.54|306.02|303.62|306.02|303.62|305.94|303.54|0
1626948060000|2021-07-22 10:01:00|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1626948070000|2021-07-22 10:01:10|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1626948080000|2021-07-22 10:01:20|306.16|303.76|306.02|303.62|306.16|303.76|306.02|303.62|0
1626948100000|2021-07-22 10:01:40|306.16|303.76|306.02|303.62|306.16|303.76|306.02|303.62|0
1626948110000|2021-07-22 10:01:50|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1626948120000|2021-07-22 10:02:00|305.94|303.54|305.87|303.47|305.94|303.54|305.87|303.47|0
1626948140000|2021-07-22 10:02:20|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1626948170000|2021-07-22 10:02:50|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1626948180000|2021-07-22 10:03:00|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1626948190000|2021-07-22 10:03:10|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1626948200000|2021-07-22 10:03:20|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1626948210000|2021-07-22 10:03:30|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1626948220000|2021-07-22 10:03:40|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1626948240000|2021-07-22 10:04:00|306.16|303.76|306.23|303.83|306.23|303.83|306.16|303.76|0
1626948250000|2021-07-22 10:04:10|306.16|303.76|306.31|303.91|306.31|303.91|306.16|303.76|0
1626948310000|2021-07-22 10:05:10|306.16|303.76|306.16|303.76|306.16|303.76|306.16|303.76|0
1626948330000|2021-07-22 10:05:30|306.31|303.91|306.16|303.76|306.31|303.91|306.16|303.76|0
1626948350000|2021-07-22 10:05:50|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1626948370000|2021-07-22 10:06:10|305.94|303.54|306.01|303.61|306.01|303.61|305.94|303.54|0
1626948380000|2021-07-22 10:06:20|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1626948410000|2021-07-22 10:06:50|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1626948440000|2021-07-22 10:07:20|305.58|303.18|305.58|303.18|305.58|303.18|305.58|303.18|0
1626948460000|2021-07-22 10:07:40|305.43|303.03|305.43|303.03|305.5|303.1|305.43|303.03|0
1626948480000|2021-07-22 10:08:00|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1626948490000|2021-07-22 10:08:10|304.84|302.44|304.84|302.44|304.84|302.44|304.84|302.44|0
1626948500000|2021-07-22 10:08:20|304.91|302.51|304.99|302.59|304.99|302.59|304.91|302.51|0
1626948510000|2021-07-22 10:08:30|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1626948520000|2021-07-22 10:08:40|304.99|302.59|305.14|302.74|305.14|302.74|304.99|302.59|0
1626948540000|2021-07-22 10:09:00|305.28|302.88|305.21|302.81|305.28|302.88|305.14|302.74|0
1626948550000|2021-07-22 10:09:10|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1626948560000|2021-07-22 10:09:20|305.43|303.03|305.28|302.88|305.43|303.03|305.28|302.88|0
1626948570000|2021-07-22 10:09:30|305.14|302.74|305.28|302.88|305.28|302.88|305.14|302.74|0
1626948590000|2021-07-22 10:09:50|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1626948600000|2021-07-22 10:10:00|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1626948620000|2021-07-22 10:10:20|305.43|303.03|305.28|302.88|305.43|303.03|305.28|302.88|0
1626948630000|2021-07-22 10:10:30|305.43|303.03|305.43|303.03|305.57|303.17|305.43|303.03|0
1626948640000|2021-07-22 10:10:40|305.5|303.1|305.43|303.03|305.57|303.17|305.43|303.03|0
1626948650000|2021-07-22 10:10:50|305.57|303.17|305.43|303.03|305.57|303.17|305.28|302.88|0
1626948660000|2021-07-22 10:11:00|305.35|302.95|305.28|302.88|305.35|302.95|305.28|302.88|0
1626948700000|2021-07-22 10:11:40|305.43|303.03|305.43|303.03|305.43|303.03|305.43|303.03|0
1626948710000|2021-07-22 10:11:50|305.28|302.88|305.43|303.03|305.43|303.03|305.28|302.88|0
1626948720000|2021-07-22 10:12:00|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1626948730000|2021-07-22 10:12:10|305.28|302.88|305.43|303.03|305.43|303.03|305.28|302.88|0
1626948740000|2021-07-22 10:12:20|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1626948750000|2021-07-22 10:12:30|305.35|302.95|305.43|303.03|305.43|303.03|305.35|302.95|0
1626948760000|2021-07-22 10:12:40|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1626948780000|2021-07-22 10:13:00|305.72|303.32|305.72|303.32|305.72|303.32|305.57|303.17|0
1626948810000|2021-07-22 10:13:30|305.79|303.39|305.87|303.47|306.01|303.61|305.79|303.39|0
1626948820000|2021-07-22 10:13:40|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1626948840000|2021-07-22 10:14:00|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1626948850000|2021-07-22 10:14:10|305.72|303.32|305.87|303.47|305.87|303.47|305.72|303.32|0
1626948900000|2021-07-22 10:15:00|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1626948930000|2021-07-22 10:15:30|306.01|303.61|305.86|303.46|306.01|303.61|305.86|303.46|0
1626948960000|2021-07-22 10:16:00|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1626948970000|2021-07-22 10:16:10|305.93|303.53|305.86|303.46|305.93|303.53|305.86|303.46|0
1626949020000|2021-07-22 10:17:00|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1626949030000|2021-07-22 10:17:10|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1626949040000|2021-07-22 10:17:20|306.01|303.61|305.86|303.46|306.01|303.61|305.86|303.46|0
1626949050000|2021-07-22 10:17:30|305.72|303.32|305.72|303.32|305.86|303.46|305.72|303.32|0
1626949060000|2021-07-22 10:17:40|305.86|303.46|305.72|303.32|305.86|303.46|305.72|303.32|0
1626949070000|2021-07-22 10:17:50|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1626949080000|2021-07-22 10:18:00|305.72|303.32|305.64|303.24|305.72|303.32|305.57|303.17|0
1626949090000|2021-07-22 10:18:10|305.57|303.17|305.42|303.02|305.57|303.17|305.42|303.02|0
1626949120000|2021-07-22 10:18:40|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1626949130000|2021-07-22 10:18:50|305.42|303.02|305.42|303.02|305.42|303.02|305.42|303.02|0
1626949140000|2021-07-22 10:19:00|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1626949150000|2021-07-22 10:19:10|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1626949170000|2021-07-22 10:19:30|305.64|303.24|305.72|303.32|305.72|303.32|305.57|303.17|0
1626949180000|2021-07-22 10:19:40|305.86|303.46|305.79|303.39|305.86|303.46|305.72|303.32|0
1626949190000|2021-07-22 10:19:50|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1626949200000|2021-07-22 10:20:00|305.72|303.32|305.79|303.39|305.86|303.46|305.72|303.32|0
1626949210000|2021-07-22 10:20:10|305.86|303.46|305.79|303.39|305.86|303.46|305.79|303.39|0
1626949220000|2021-07-22 10:20:20|305.72|303.32|305.72|303.32|305.86|303.46|305.72|303.32|0
1626949230000|2021-07-22 10:20:30|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1626949240000|2021-07-22 10:20:40|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1626949250000|2021-07-22 10:20:50|305.79|303.39|305.72|303.32|305.79|303.39|305.72|303.32|0
1626949260000|2021-07-22 10:21:00|305.57|303.17|305.72|303.32|305.72|303.32|305.57|303.17|0
1626949270000|2021-07-22 10:21:10|305.79|303.39|305.86|303.46|305.86|303.46|305.72|303.32|0
1626949290000|2021-07-22 10:21:30|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1626949300000|2021-07-22 10:21:40|305.86|303.46|306.01|303.61|306.01|303.61|305.86|303.46|0
1626949320000|2021-07-22 10:22:00|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1626949340000|2021-07-22 10:22:20|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1626949370000|2021-07-22 10:22:50|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1626949400000|2021-07-22 10:23:20|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1626949420000|2021-07-22 10:23:40|305.86|303.46|306.01|303.61|306.01|303.61|305.86|303.46|0
1626949430000|2021-07-22 10:23:50|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1626949440000|2021-07-22 10:24:00|306.15|303.75|306.01|303.61|306.15|303.75|306.01|303.61|0
1626949500000|2021-07-22 10:25:00|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1626949650000|2021-07-22 10:27:30|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1626949670000|2021-07-22 10:27:50|305.86|303.46|305.86|303.46|305.93|303.53|305.86|303.46|0
1626949680000|2021-07-22 10:28:00|305.93|303.53|306.01|303.61|306.01|303.61|305.93|303.53|0
1626949690000|2021-07-22 10:28:10|305.93|303.53|305.86|303.46|305.93|303.53|305.86|303.46|0
1626949770000|2021-07-22 10:29:30|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1626949780000|2021-07-22 10:29:40|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1626949810000|2021-07-22 10:30:10|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1626949820000|2021-07-22 10:30:20|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1626949830000|2021-07-22 10:30:30|305.93|303.53|305.86|303.46|305.93|303.53|305.86|303.46|0
1626949860000|2021-07-22 10:31:00|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1626949880000|2021-07-22 10:31:20|306.15|303.75|306.08|303.68|306.15|303.75|306.08|303.68|0
1626949890000|2021-07-22 10:31:30|306.01|303.61|306.01|303.61|306.08|303.68|306.01|303.61|0
1626949900000|2021-07-22 10:31:40|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1626949910000|2021-07-22 10:31:50|306.01|303.61|306.15|303.75|306.15|303.75|306.01|303.61|0
1626949950000|2021-07-22 10:32:30|306|303.6|306|303.6|306|303.6|306|303.6|0
1626949970000|2021-07-22 10:32:50|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1626949980000|2021-07-22 10:33:00|306|303.6|306|303.6|306|303.6|306|303.6|0
1626950030000|2021-07-22 10:33:50|306.07|303.67|306|303.6|306.07|303.67|306|303.6|0
1626950050000|2021-07-22 10:34:10|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1626950070000|2021-07-22 10:34:30|306.3|303.9|306.3|303.9|306.3|303.9|306.15|303.75|0
1626950080000|2021-07-22 10:34:40|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1626950120000|2021-07-22 10:35:20|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1626950150000|2021-07-22 10:35:50|306.15|303.75|306.3|303.9|306.3|303.9|306.15|303.75|0
1626950160000|2021-07-22 10:36:00|306.37|303.97|306.3|303.9|306.37|303.97|306.3|303.9|0
1626950180000|2021-07-22 10:36:20|306.44|304.04|306.37|303.97|306.44|304.04|306.37|303.97|0
1626950190000|2021-07-22 10:36:30|306.3|303.9|306.37|303.97|306.44|304.04|306.3|303.9|0
1626950200000|2021-07-22 10:36:40|306.44|304.04|306.3|303.9|306.44|304.04|306.3|303.9|0
1626950220000|2021-07-22 10:37:00|306.44|304.04|306.44|304.04|306.44|304.04|306.44|304.04|0
1626950230000|2021-07-22 10:37:10|306.37|303.97|306.3|303.9|306.37|303.97|306.3|303.9|0
1626950270000|2021-07-22 10:37:50|306.44|304.04|306.44|304.04|306.44|304.04|306.44|304.04|0
1626950280000|2021-07-22 10:38:00|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1626950290000|2021-07-22 10:38:10|306.22|303.82|306.3|303.9|306.3|303.9|306.15|303.75|0
1626950320000|2021-07-22 10:38:40|306.44|304.04|306.44|304.04|306.44|304.04|306.44|304.04|0
1626950340000|2021-07-22 10:39:00|306.3|303.9|306.15|303.75|306.3|303.9|306.15|303.75|0
1626950350000|2021-07-22 10:39:10|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1626950360000|2021-07-22 10:39:20|306|303.6|306.15|303.75|306.15|303.75|306|303.6|0
1626950380000|2021-07-22 10:39:40|306|303.6|306|303.6|306|303.6|306|303.6|0
1626950410000|2021-07-22 10:40:10|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1626950470000|2021-07-22 10:41:10|306.29|303.89|306.15|303.75|306.29|303.89|306.15|303.75|0
1626950490000|2021-07-22 10:41:30|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1626950510000|2021-07-22 10:41:50|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1626950520000|2021-07-22 10:42:00|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1626950540000|2021-07-22 10:42:20|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1626950550000|2021-07-22 10:42:30|306.44|304.04|306.44|304.04|306.44|304.04|306.44|304.04|0
1626950580000|2021-07-22 10:43:00|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1626950590000|2021-07-22 10:43:10|306.44|304.04|306.44|304.04|306.44|304.04|306.44|304.04|0
1626950600000|2021-07-22 10:43:20|306.59|304.19|306.59|304.19|306.59|304.19|306.59|304.19|0
1626950630000|2021-07-22 10:43:50|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1626950640000|2021-07-22 10:44:00|306.59|304.19|306.73|304.33|306.73|304.33|306.59|304.19|0
1626950660000|2021-07-22 10:44:20|306.59|304.19|306.59|304.19|306.59|304.19|306.59|304.19|0
1626950680000|2021-07-22 10:44:40|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1626950700000|2021-07-22 10:45:00|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1626950710000|2021-07-22 10:45:10|306.73|304.33|306.59|304.19|306.73|304.33|306.59|304.19|0
1626950720000|2021-07-22 10:45:20|306.44|304.04|306.44|304.04|306.44|304.04|306.44|304.04|0
1626950730000|2021-07-22 10:45:30|306.51|304.11|306.59|304.19|306.59|304.19|306.51|304.11|0
1626950760000|2021-07-22 10:46:00|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1626950820000|2021-07-22 10:47:00|306.8|304.4|306.73|304.33|306.88|304.48|306.73|304.33|0
1626950830000|2021-07-22 10:47:10|306.88|304.48|306.73|304.33|306.88|304.48|306.73|304.33|0
1626950860000|2021-07-22 10:47:40|306.88|304.48|307.03|304.63|307.03|304.63|306.88|304.48|0
1626950870000|2021-07-22 10:47:50|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1626950900000|2021-07-22 10:48:20|307.03|304.63|306.95|304.55|307.03|304.63|306.95|304.55|0
1626950910000|2021-07-22 10:48:30|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1626950930000|2021-07-22 10:48:50|306.95|304.55|307.02|304.62|307.02|304.62|306.95|304.55|0
1626950940000|2021-07-22 10:49:00|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1626950950000|2021-07-22 10:49:10|307.02|304.62|307.02|304.62|307.02|304.62|307.02|304.62|0
1626950980000|2021-07-22 10:49:40|307.17|304.77|307.17|304.77|307.17|304.77|307.17|304.77|0
1626951010000|2021-07-22 10:50:10|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1626951060000|2021-07-22 10:51:00|307.17|304.77|307.17|304.77|307.17|304.77|307.17|304.77|0
1626951070000|2021-07-22 10:51:10|307.32|304.92|307.17|304.77|307.32|304.92|307.17|304.77|0
1626951080000|2021-07-22 10:51:20|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1626951090000|2021-07-22 10:51:30|307.46|305.06|307.32|304.92|307.46|305.06|307.32|304.92|0
1626951100000|2021-07-22 10:51:40|307.17|304.77|307.17|304.77|307.17|304.77|307.17|304.77|0
1626951110000|2021-07-22 10:51:50|307.24|304.84|307.32|304.92|307.32|304.92|307.24|304.84|0
1626951120000|2021-07-22 10:52:00|307.24|304.84|307.17|304.77|307.24|304.84|307.17|304.77|0
1626951130000|2021-07-22 10:52:10|307.24|304.84|307.32|304.92|307.32|304.92|307.24|304.84|0
1626951170000|2021-07-22 10:52:50|307.39|304.99|307.46|305.06|307.46|305.06|307.39|304.99|0
1626951180000|2021-07-22 10:53:00|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1626951190000|2021-07-22 10:53:10|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1626951250000|2021-07-22 10:54:10|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1626951260000|2021-07-22 10:54:20|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1626951280000|2021-07-22 10:54:40|307.61|305.21|307.61|305.21|307.61|305.21|307.46|305.06|0
1626951290000|2021-07-22 10:54:50|307.68|305.28|307.76|305.36|307.76|305.36|307.68|305.28|0
1626951300000|2021-07-22 10:55:00|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1626951310000|2021-07-22 10:55:10|307.53|305.13|307.46|305.06|307.53|305.13|307.39|304.99|0
1626951320000|2021-07-22 10:55:20|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1626951340000|2021-07-22 10:55:40|307.39|304.99|307.32|304.92|307.39|304.99|307.32|304.92|0
1626951350000|2021-07-22 10:55:50|307.39|304.99|307.39|304.99|307.39|304.99|307.32|304.92|0
1626951360000|2021-07-22 10:56:00|307.32|304.92|307.46|305.06|307.46|305.06|307.32|304.92|0
1626951390000|2021-07-22 10:56:30|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1626951400000|2021-07-22 10:56:40|307.17|304.77|307.17|304.77|307.17|304.77|307.17|304.77|0
1626951420000|2021-07-22 10:57:00|307.02|304.62|307.17|304.77|307.17|304.77|307.02|304.62|0
1626951440000|2021-07-22 10:57:20|307.32|304.92|307.46|305.06|307.46|305.06|307.32|304.92|0
1626951450000|2021-07-22 10:57:30|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1626951460000|2021-07-22 10:57:40|307.31|304.91|307.31|304.91|307.31|304.91|307.31|304.91|0
1626951480000|2021-07-22 10:58:00|307.17|304.77|307.31|304.91|307.31|304.91|307.17|304.77|0
1626951500000|2021-07-22 10:58:20|307.46|305.06|307.17|304.77|307.46|305.06|307.17|304.77|0
1626951520000|2021-07-22 10:58:40|307.09|304.69|307.02|304.62|307.09|304.69|307.02|304.62|0
1626951550000|2021-07-22 10:59:10|306.87|304.47|307.02|304.62|307.02|304.62|306.87|304.47|0
1626951580000|2021-07-22 10:59:40|306.87|304.47|306.87|304.47|306.87|304.47|306.87|304.47|0
1626951590000|2021-07-22 10:59:50|307.02|304.62|306.94|304.54|307.02|304.62|306.94|304.54|0
1626951600000|2021-07-22 11:00:00|306.87|304.47|306.58|304.18|306.87|304.47|306.58|304.18|0
1626951620000|2021-07-22 11:00:20|306.65|304.25|306.73|304.33|306.73|304.33|306.65|304.25|0
1626951630000|2021-07-22 11:00:30|306.58|304.18|306.58|304.18|306.58|304.18|306.58|304.18|0
1626951640000|2021-07-22 11:00:40|306.43|304.03|306.29|303.89|306.43|304.03|306.29|303.89|0
1626951660000|2021-07-22 11:01:00|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1626951680000|2021-07-22 11:01:20|306.58|304.18|306.73|304.33|306.73|304.33|306.58|304.18|0
1626951700000|2021-07-22 11:01:40|306.58|304.18|306.58|304.18|306.58|304.18|306.58|304.18|0
1626951740000|2021-07-22 11:02:20|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1626951760000|2021-07-22 11:02:40|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1626951770000|2021-07-22 11:02:50|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1626951790000|2021-07-22 11:03:10|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1626951810000|2021-07-22 11:03:30|306.43|304.03|306.29|303.89|306.43|304.03|306.29|303.89|0
1626951820000|2021-07-22 11:03:40|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1626951830000|2021-07-22 11:03:50|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1626951840000|2021-07-22 11:04:00|306.14|303.74|306.14|303.74|306.14|303.74|306.14|303.74|0
1626951890000|2021-07-22 11:04:50|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1626951900000|2021-07-22 11:05:00|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1626951910000|2021-07-22 11:05:10|305.99|303.59|305.85|303.45|305.99|303.59|305.85|303.45|0
1626951920000|2021-07-22 11:05:20|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1626951930000|2021-07-22 11:05:30|305.85|303.45|305.99|303.59|305.99|303.59|305.85|303.45|0
1626951950000|2021-07-22 11:05:50|305.85|303.45|305.85|303.45|305.85|303.45|305.7|303.3|0
1626951980000|2021-07-22 11:06:20|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1626952000000|2021-07-22 11:06:40|305.85|303.45|305.7|303.3|305.85|303.45|305.7|303.3|0
1626952010000|2021-07-22 11:06:50|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1626952140000|2021-07-22 11:09:00|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1626952190000|2021-07-22 11:09:50|306.06|303.66|306.06|303.66|306.06|303.66|306.06|303.66|0
1626952200000|2021-07-22 11:10:00|305.99|303.59|305.84|303.44|305.99|303.59|305.84|303.44|0
1626952250000|2021-07-22 11:10:50|305.7|303.3|305.7|303.3|305.7|303.3|305.7|303.3|0
1626952270000|2021-07-22 11:11:10|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1626952280000|2021-07-22 11:11:20|305.41|303.01|305.41|303.01|305.41|303.01|305.41|303.01|0
1626952290000|2021-07-22 11:11:30|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1626952300000|2021-07-22 11:11:40|305.41|303.01|305.41|303.01|305.41|303.01|305.41|303.01|0
1626952320000|2021-07-22 11:12:00|305.4|303|305.55|303.15|305.55|303.15|305.4|303|0
1626952360000|2021-07-22 11:12:40|305.48|303.08|305.55|303.15|305.55|303.15|305.47|303.07|0
1626952370000|2021-07-22 11:12:50|305.7|303.3|305.7|303.3|305.7|303.3|305.7|303.3|0
1626952400000|2021-07-22 11:13:20|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1626952410000|2021-07-22 11:13:30|305.62|303.22|305.55|303.15|305.62|303.22|305.55|303.15|0
1626952430000|2021-07-22 11:13:50|305.7|303.3|305.7|303.3|305.7|303.3|305.7|303.3|0
1626952440000|2021-07-22 11:14:00|305.62|303.22|305.55|303.15|305.62|303.22|305.55|303.15|0
1626952450000|2021-07-22 11:14:10|305.7|303.3|305.7|303.3|305.7|303.3|305.7|303.3|0
1626952460000|2021-07-22 11:14:20|305.84|303.44|305.84|303.44|305.84|303.44|305.84|303.44|0
1626952480000|2021-07-22 11:14:40|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1626952490000|2021-07-22 11:14:50|305.84|303.44|305.84|303.44|305.84|303.44|305.84|303.44|0
1626952500000|2021-07-22 11:15:00|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1626952520000|2021-07-22 11:15:20|305.62|303.22|305.7|303.3|305.7|303.3|305.62|303.22|0
1626952530000|2021-07-22 11:15:30|305.84|303.44|305.84|303.44|305.84|303.44|305.84|303.44|0
1626952540000|2021-07-22 11:15:40|305.7|303.3|305.7|303.3|305.7|303.3|305.7|303.3|0
1626952570000|2021-07-22 11:16:10|305.77|303.37|305.84|303.44|305.84|303.44|305.77|303.37|0
1626952600000|2021-07-22 11:16:40|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1626952610000|2021-07-22 11:16:50|305.84|303.44|305.84|303.44|305.84|303.44|305.84|303.44|0
1626952640000|2021-07-22 11:17:20|305.7|303.3|305.7|303.3|305.7|303.3|305.7|303.3|0
1626952650000|2021-07-22 11:17:30|305.84|303.44|305.91|303.51|305.99|303.59|305.84|303.44|0
1626952660000|2021-07-22 11:17:40|305.84|303.44|305.84|303.44|305.84|303.44|305.84|303.44|0
1626952670000|2021-07-22 11:17:50|305.91|303.51|305.84|303.44|305.91|303.51|305.84|303.44|0
1626952690000|2021-07-22 11:18:10|305.7|303.3|305.7|303.3|305.7|303.3|305.7|303.3|0
1626952700000|2021-07-22 11:18:20|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1626952710000|2021-07-22 11:18:30|305.7|303.3|305.55|303.15|305.7|303.3|305.55|303.15|0
1626952730000|2021-07-22 11:18:50|305.4|303|305.4|303|305.4|303|305.26|302.86|0
1626952740000|2021-07-22 11:19:00|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1626952760000|2021-07-22 11:19:20|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1626952770000|2021-07-22 11:19:30|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1626952790000|2021-07-22 11:19:50|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1626952800000|2021-07-22 11:20:00|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1626952820000|2021-07-22 11:20:20|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1626952840000|2021-07-22 11:20:40|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1626952850000|2021-07-22 11:20:50|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1626952870000|2021-07-22 11:21:10|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1626952900000|2021-07-22 11:21:40|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1626952910000|2021-07-22 11:21:50|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1626952940000|2021-07-22 11:22:20|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1626952950000|2021-07-22 11:22:30|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1626952980000|2021-07-22 11:23:00|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1626952990000|2021-07-22 11:23:10|304.96|302.56|305.11|302.71|305.11|302.71|304.96|302.56|0
1626953020000|2021-07-22 11:23:40|304.96|302.56|304.82|302.42|304.96|302.56|304.82|302.42|0
1626953030000|2021-07-22 11:23:50|304.89|302.49|304.96|302.56|304.96|302.56|304.89|302.49|0
1626953120000|2021-07-22 11:25:20|304.82|302.42|304.67|302.27|304.82|302.42|304.67|302.27|0
1626953150000|2021-07-22 11:25:50|304.52|302.12|304.23|301.83|304.52|302.12|304.23|301.83|0
1626953170000|2021-07-22 11:26:10|304.38|301.98|304.38|301.98|304.38|301.98|304.38|301.98|0
1626953180000|2021-07-22 11:26:20|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1626953190000|2021-07-22 11:26:30|304.38|301.98|304.38|301.98|304.38|301.98|304.38|301.98|0
1626953200000|2021-07-22 11:26:40|304.52|302.12|304.52|302.12|304.52|302.12|304.38|301.98|0
1626953210000|2021-07-22 11:26:50|304.38|301.98|304.23|301.83|304.38|301.98|304.23|301.83|0
1626953220000|2021-07-22 11:27:00|304.15|301.75|304.08|301.68|304.15|301.75|304.08|301.68|0
1626953230000|2021-07-22 11:27:10|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1626953270000|2021-07-22 11:27:50|304.15|301.75|304.23|301.83|304.23|301.83|304.15|301.75|0
1626953280000|2021-07-22 11:28:00|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1626953320000|2021-07-22 11:28:40|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1626953400000|2021-07-22 11:30:00|304.08|301.68|304.23|301.83|304.23|301.83|304.08|301.68|0
1626953460000|2021-07-22 11:31:00|304.38|301.98|304.23|301.83|304.38|301.98|304.23|301.83|0
1626953480000|2021-07-22 11:31:20|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1626953520000|2021-07-22 11:32:00|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1626953530000|2021-07-22 11:32:10|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1626953540000|2021-07-22 11:32:20|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1626953560000|2021-07-22 11:32:40|304.67|302.27|304.67|302.27|304.67|302.27|304.67|302.27|0
1626953570000|2021-07-22 11:32:50|304.74|302.34|304.81|302.41|304.81|302.41|304.74|302.34|0
1626953590000|2021-07-22 11:33:10|304.67|302.27|304.67|302.27|304.81|302.41|304.67|302.27|0
1626953600000|2021-07-22 11:33:20|304.74|302.34|304.67|302.27|304.74|302.34|304.67|302.27|0
1626953630000|2021-07-22 11:33:50|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1626953640000|2021-07-22 11:34:00|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1626953650000|2021-07-22 11:34:10|305.1|302.7|305.03|302.63|305.1|302.7|304.96|302.56|0
1626953660000|2021-07-22 11:34:20|304.96|302.56|305.1|302.7|305.1|302.7|304.96|302.56|0
1626953710000|2021-07-22 11:35:10|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1626953720000|2021-07-22 11:35:20|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1626953730000|2021-07-22 11:35:30|305.25|302.85|305.25|302.85|305.25|302.85|305.25|302.85|0
1626953740000|2021-07-22 11:35:40|305.17|302.77|305.1|302.7|305.25|302.85|305.1|302.7|0
1626953750000|2021-07-22 11:35:50|305.17|302.77|305.1|302.7|305.17|302.77|305.1|302.7|0
1626953760000|2021-07-22 11:36:00|305.03|302.63|304.96|302.56|305.03|302.63|304.96|302.56|0
1626953770000|2021-07-22 11:36:10|304.81|302.41|304.81|302.41|304.81|302.41|304.67|302.27|0
1626953840000|2021-07-22 11:37:20|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1626953850000|2021-07-22 11:37:30|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1626953880000|2021-07-22 11:38:00|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1626953890000|2021-07-22 11:38:10|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1626953900000|2021-07-22 11:38:20|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1626953910000|2021-07-22 11:38:30|304.81|302.41|304.66|302.26|304.81|302.41|304.66|302.26|0
1626953930000|2021-07-22 11:38:50|304.81|302.41|304.81|302.41|304.81|302.41|304.66|302.26|0
1626953940000|2021-07-22 11:39:00|304.88|302.48|304.88|302.48|304.88|302.48|304.81|302.41|0
1626953950000|2021-07-22 11:39:10|304.96|302.56|304.81|302.41|304.96|302.56|304.81|302.41|0
1626953960000|2021-07-22 11:39:20|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1626953970000|2021-07-22 11:39:30|305.03|302.63|305.1|302.7|305.1|302.7|305.03|302.63|0
1626953980000|2021-07-22 11:39:40|305.17|302.77|305.1|302.7|305.17|302.77|305.1|302.7|0
1626953990000|2021-07-22 11:39:50|305.25|302.85|305.1|302.7|305.25|302.85|305.1|302.7|0
1626954010000|2021-07-22 11:40:10|305.17|302.77|305.1|302.7|305.17|302.77|305.1|302.7|0
1626954020000|2021-07-22 11:40:20|305.25|302.85|305.25|302.85|305.25|302.85|305.25|302.85|0
1626954030000|2021-07-22 11:40:30|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1626954050000|2021-07-22 11:40:50|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1626954060000|2021-07-22 11:41:00|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1626954070000|2021-07-22 11:41:10|304.73|302.33|304.81|302.41|304.81|302.41|304.66|302.26|0
1626954110000|2021-07-22 11:41:50|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1626954150000|2021-07-22 11:42:30|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1626954180000|2021-07-22 11:43:00|304.37|301.97|304.22|301.82|304.37|301.97|304.22|301.82|0
1626954190000|2021-07-22 11:43:10|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1626954200000|2021-07-22 11:43:20|304.29|301.89|304.29|301.89|304.29|301.89|304.29|301.89|0
1626954210000|2021-07-22 11:43:30|304.22|301.82|304.29|301.89|304.29|301.89|304.22|301.82|0
1626954220000|2021-07-22 11:43:40|304.22|301.82|304.22|301.82|304.29|301.89|304.22|301.82|0
1626954230000|2021-07-22 11:43:50|304.29|301.89|304.22|301.82|304.37|301.97|304.22|301.82|0
1626954240000|2021-07-22 11:44:00|303.79|301.39|303.49|301.09|303.79|301.39|303.49|301.09|0
1626954250000|2021-07-22 11:44:10|303.64|301.24|303.71|301.31|303.79|301.39|303.64|301.24|0
1626954260000|2021-07-22 11:44:20|303.64|301.24|303.27|300.87|303.64|301.24|303.2|300.8|0
1626954270000|2021-07-22 11:44:30|303.35|300.95|303.64|301.24|303.64|301.24|303.35|300.95|0
1626954280000|2021-07-22 11:44:40|303.79|301.39|303.93|301.53|303.93|301.53|303.79|301.39|0
1626954290000|2021-07-22 11:44:50|303.79|301.39|303.56|301.16|303.79|301.39|303.49|301.09|0
1626954300000|2021-07-22 11:45:00|303.64|301.24|303.86|301.46|303.86|301.46|303.64|301.24|0
1626954310000|2021-07-22 11:45:10|303.93|301.53|304.08|301.68|304.08|301.68|303.93|301.53|0
1626954320000|2021-07-22 11:45:20|304.15|301.75|304.37|301.97|304.37|301.97|304.15|301.75|0
1626954340000|2021-07-22 11:45:40|304.22|301.82|304.22|301.82|304.22|301.82|304.22|301.82|0
1626954350000|2021-07-22 11:45:50|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1626954360000|2021-07-22 11:46:00|304|301.6|304.08|301.68|304.08|301.68|303.93|301.53|0
1626954370000|2021-07-22 11:46:10|304.22|301.82|304.08|301.68|304.22|301.82|304.08|301.68|0
1626954380000|2021-07-22 11:46:20|304.15|301.75|303.93|301.53|304.15|301.75|303.93|301.53|0
1626954390000|2021-07-22 11:46:30|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1626954400000|2021-07-22 11:46:40|304.22|301.82|304.37|301.97|304.37|301.97|304.22|301.82|0
1626954410000|2021-07-22 11:46:50|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1626954420000|2021-07-22 11:47:00|304.22|301.82|304.37|301.97|304.37|301.97|304.22|301.82|0
1626954430000|2021-07-22 11:47:10|304.52|302.12|304.37|301.97|304.52|302.12|304.37|301.97|0
1626954440000|2021-07-22 11:47:20|304.52|302.12|304.66|302.26|304.66|302.26|304.52|302.12|0
1626954450000|2021-07-22 11:47:30|304.81|302.41|304.51|302.11|304.81|302.41|304.51|302.11|0
1626954460000|2021-07-22 11:47:40|304.66|302.26|304.37|301.97|304.66|302.26|304.37|301.97|0
1626954470000|2021-07-22 11:47:50|304.51|302.11|304.66|302.26|304.66|302.26|304.51|302.11|0
1626954480000|2021-07-22 11:48:00|304.81|302.41|304.51|302.11|304.81|302.41|304.51|302.11|0
1626954490000|2021-07-22 11:48:10|304.66|302.26|304.66|302.26|304.66|302.26|304.58|302.18|0
1626954500000|2021-07-22 11:48:20|304.51|302.11|304.37|301.97|304.51|302.11|304.37|301.97|0
1626954510000|2021-07-22 11:48:30|304.22|301.82|304.37|301.97|304.37|301.97|304.22|301.82|0
1626954530000|2021-07-22 11:48:50|304.51|302.11|304.29|301.89|304.51|302.11|304.22|301.82|0
1626954540000|2021-07-22 11:49:00|304.08|301.68|304.08|301.68|304.08|301.68|303.93|301.53|0
1626954550000|2021-07-22 11:49:10|304.22|301.82|304.22|301.82|304.22|301.82|304.22|301.82|0
1626954570000|2021-07-22 11:49:30|304.37|301.97|304.22|301.82|304.37|301.97|304.22|301.82|0
1626954580000|2021-07-22 11:49:40|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1626954590000|2021-07-22 11:49:50|303.93|301.53|303.78|301.38|303.93|301.53|303.78|301.38|0
1626954600000|2021-07-22 11:50:00|303.93|301.53|303.78|301.38|303.93|301.53|303.78|301.38|0
1626954610000|2021-07-22 11:50:10|303.93|301.53|303.93|301.53|303.93|301.53|303.93|301.53|0
1626954620000|2021-07-22 11:50:20|304.08|301.68|304.22|301.82|304.37|301.97|304.08|301.68|0
1626954630000|2021-07-22 11:50:30|304.08|301.68|304.22|301.82|304.22|301.82|304.08|301.68|0
1626954650000|2021-07-22 11:50:50|304.15|301.75|304.22|301.82|304.22|301.82|304.08|301.68|0
1626954660000|2021-07-22 11:51:00|304.08|301.68|304.37|301.97|304.37|301.97|304.08|301.68|0
1626954670000|2021-07-22 11:51:10|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1626954680000|2021-07-22 11:51:20|304.66|302.26|304.66|302.26|304.66|302.26|304.51|302.11|0
1626954690000|2021-07-22 11:51:30|304.51|302.11|304.22|301.82|304.51|302.11|304.22|301.82|0
1626954700000|2021-07-22 11:51:40|304.37|301.97|304.51|302.11|304.51|302.11|304.37|301.97|0
1626954720000|2021-07-22 11:52:00|304.37|301.97|304.22|301.82|304.37|301.97|304.22|301.82|0
1626954730000|2021-07-22 11:52:10|304.37|301.97|304.37|301.97|304.37|301.97|304.22|301.82|0
1626954750000|2021-07-22 11:52:30|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1626954760000|2021-07-22 11:52:40|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1626954770000|2021-07-22 11:52:50|304.22|301.82|304.22|301.82|304.22|301.82|304.22|301.82|0
1626954790000|2021-07-22 11:53:10|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1626954810000|2021-07-22 11:53:30|304.51|302.11|304.37|301.97|304.51|302.11|304.37|301.97|0
1626954860000|2021-07-22 11:54:20|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1626954870000|2021-07-22 11:54:30|304.37|301.97|304.51|302.11|304.51|302.11|304.37|301.97|0
1626954890000|2021-07-22 11:54:50|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1626954900000|2021-07-22 11:55:00|304.51|302.11|304.66|302.26|304.66|302.26|304.51|302.11|0
1626954910000|2021-07-22 11:55:10|304.51|302.11|304.66|302.26|304.66|302.26|304.51|302.11|0
1626954920000|2021-07-22 11:55:20|304.8|302.4|304.95|302.55|304.95|302.55|304.8|302.4|0
1626954930000|2021-07-22 11:55:30|305.1|302.7|305.02|302.62|305.1|302.7|304.95|302.55|0
1626954940000|2021-07-22 11:55:40|305.1|302.7|304.8|302.4|305.1|302.7|304.8|302.4|0
1626954950000|2021-07-22 11:55:50|304.73|302.33|304.66|302.26|304.8|302.4|304.66|302.26|0
1626954960000|2021-07-22 11:56:00|304.51|302.11|304.51|302.11|304.66|302.26|304.51|302.11|0
1626954970000|2021-07-22 11:56:10|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1626954980000|2021-07-22 11:56:20|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1626954990000|2021-07-22 11:56:30|304.66|302.26|304.8|302.4|304.8|302.4|304.66|302.26|0
1626955000000|2021-07-22 11:56:40|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1626955010000|2021-07-22 11:56:50|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1626955030000|2021-07-22 11:57:10|304.87|302.47|304.37|301.97|304.87|302.47|304.37|301.97|0
1626955040000|2021-07-22 11:57:20|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1626955050000|2021-07-22 11:57:30|304.58|302.18|304.66|302.26|304.66|302.26|304.58|302.18|0
1626955060000|2021-07-22 11:57:40|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1626955080000|2021-07-22 11:58:00|304.87|302.47|304.95|302.55|304.95|302.55|304.87|302.47|0
1626955090000|2021-07-22 11:58:10|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1626955100000|2021-07-22 11:58:20|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1626955110000|2021-07-22 11:58:30|305.02|302.62|305.1|302.7|305.1|302.7|305.02|302.62|0
1626955160000|2021-07-22 11:59:20|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1626955170000|2021-07-22 11:59:30|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1626955190000|2021-07-22 11:59:50|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1626955200000|2021-07-22 12:00:00|305.09|302.69|304.95|302.55|305.09|302.69|304.95|302.55|0
1626955210000|2021-07-22 12:00:10|304.8|302.4|304.95|302.55|304.95|302.55|304.8|302.4|0
1626955260000|2021-07-22 12:01:00|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1626955270000|2021-07-22 12:01:10|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1626955290000|2021-07-22 12:01:30|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1626955300000|2021-07-22 12:01:40|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1626955310000|2021-07-22 12:01:50|304.8|302.4|304.66|302.26|304.8|302.4|304.66|302.26|0
1626955320000|2021-07-22 12:02:00|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1626955330000|2021-07-22 12:02:10|304.66|302.26|304.66|302.26|304.8|302.4|304.66|302.26|0
1626955340000|2021-07-22 12:02:20|304.8|302.4|304.66|302.26|304.8|302.4|304.66|302.26|0
1626955380000|2021-07-22 12:03:00|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1626955400000|2021-07-22 12:03:20|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1626955420000|2021-07-22 12:03:40|304.51|302.11|304.22|301.82|304.51|302.11|304.22|301.82|0
1626955430000|2021-07-22 12:03:50|303.78|301.38|303.93|301.53|303.93|301.53|303.78|301.38|0
1626955440000|2021-07-22 12:04:00|303.78|301.38|303.63|301.23|303.78|301.38|303.63|301.23|0
1626955450000|2021-07-22 12:04:10|303.78|301.38|303.63|301.23|303.78|301.38|303.63|301.23|0
1626955460000|2021-07-22 12:04:20|303.49|301.09|303.49|301.09|303.49|301.09|303.34|300.94|0
1626955470000|2021-07-22 12:04:30|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1626955480000|2021-07-22 12:04:40|303.49|301.09|303.49|301.09|303.49|301.09|303.34|300.94|0
1626955490000|2021-07-22 12:04:50|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1626955520000|2021-07-22 12:05:20|303.27|300.87|303.34|300.94|303.34|300.94|303.27|300.87|0
1626955540000|2021-07-22 12:05:40|303.2|300.8|303.2|300.8|303.2|300.8|303.2|300.8|0
1626955550000|2021-07-22 12:05:50|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1626955560000|2021-07-22 12:06:00|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1626955570000|2021-07-22 12:06:10|303.63|301.23|303.34|300.94|303.63|301.23|303.34|300.94|0
1626955580000|2021-07-22 12:06:20|303.2|300.8|303.2|300.8|303.2|300.8|303.2|300.8|0
1626955600000|2021-07-22 12:06:40|303.19|300.79|303.05|300.65|303.19|300.79|303.05|300.65|0
1626955620000|2021-07-22 12:07:00|302.9|300.5|303.19|300.79|303.19|300.79|302.9|300.5|0
1626955630000|2021-07-22 12:07:10|303.34|300.94|303.49|301.09|303.49|301.09|303.34|300.94|0
1626955650000|2021-07-22 12:07:30|303.34|300.94|303.41|301.01|303.41|301.01|303.34|300.94|0
1626955660000|2021-07-22 12:07:40|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1626955670000|2021-07-22 12:07:50|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1626955680000|2021-07-22 12:08:00|303.19|300.79|303.34|300.94|303.34|300.94|303.19|300.79|0
1626955710000|2021-07-22 12:08:30|303.26|300.86|303.34|300.94|303.34|300.94|303.26|300.86|0
1626955720000|2021-07-22 12:08:40|303.05|300.65|302.83|300.43|303.05|300.65|302.76|300.36|0
1626955730000|2021-07-22 12:08:50|302.9|300.5|302.76|300.36|302.9|300.5|302.76|300.36|0
1626955740000|2021-07-22 12:09:00|302.61|300.21|302.61|300.21|302.61|300.21|302.47|300.07|0
1626955750000|2021-07-22 12:09:10|302.47|300.07|302.61|300.21|302.61|300.21|302.47|300.07|0
1626955760000|2021-07-22 12:09:20|302.76|300.36|302.68|300.28|302.76|300.36|302.68|300.28|0
1626955770000|2021-07-22 12:09:30|302.76|300.36|302.76|300.36|302.76|300.36|302.76|300.36|0
1626955780000|2021-07-22 12:09:40|302.9|300.5|302.9|300.5|302.9|300.5|302.9|300.5|0
1626955790000|2021-07-22 12:09:50|302.76|300.36|302.9|300.5|302.9|300.5|302.76|300.36|0
1626955800000|2021-07-22 12:10:00|303.05|300.65|303.05|300.65|303.05|300.65|303.05|300.65|0
1626955810000|2021-07-22 12:10:10|302.97|300.57|303.19|300.79|303.19|300.79|302.97|300.57|0
1626955820000|2021-07-22 12:10:20|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1626955830000|2021-07-22 12:10:30|303.19|300.79|303.19|300.79|303.34|300.94|303.19|300.79|0
1626955850000|2021-07-22 12:10:50|303.05|300.65|303.05|300.65|303.05|300.65|303.05|300.65|0
1626955860000|2021-07-22 12:11:00|302.9|300.5|302.76|300.36|302.9|300.5|302.76|300.36|0
1626955870000|2021-07-22 12:11:10|302.61|300.21|302.61|300.21|302.61|300.21|302.61|300.21|0
1626955880000|2021-07-22 12:11:20|302.76|300.36|302.61|300.21|302.76|300.36|302.61|300.21|0
1626955910000|2021-07-22 12:11:50|302.76|300.36|302.76|300.36|302.76|300.36|302.76|300.36|0
1626955920000|2021-07-22 12:12:00|303.05|300.65|303.05|300.65|303.05|300.65|303.05|300.65|0
1626955930000|2021-07-22 12:12:10|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1626955950000|2021-07-22 12:12:30|303.19|300.79|303.05|300.65|303.19|300.79|303.05|300.65|0
1626955970000|2021-07-22 12:12:50|303.12|300.72|303.19|300.79|303.19|300.79|303.12|300.72|0
1626955980000|2021-07-22 12:13:00|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1626955990000|2021-07-22 12:13:10|303.48|301.08|303.34|300.94|303.48|301.08|303.34|300.94|0
1626956000000|2021-07-22 12:13:20|303.19|300.79|303.34|300.94|303.34|300.94|303.19|300.79|0
1626956030000|2021-07-22 12:13:50|303.48|301.08|303.48|301.08|303.48|301.08|303.48|301.08|0
1626956040000|2021-07-22 12:14:00|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1626956050000|2021-07-22 12:14:10|303.78|301.38|303.78|301.38|303.78|301.38|303.78|301.38|0
1626956060000|2021-07-22 12:14:20|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1626956070000|2021-07-22 12:14:30|303.78|301.38|303.78|301.38|303.78|301.38|303.78|301.38|0
1626956110000|2021-07-22 12:15:10|303.63|301.23|303.77|301.37|303.78|301.38|303.63|301.23|0
1626956120000|2021-07-22 12:15:20|303.63|301.23|303.77|301.37|303.77|301.37|303.63|301.23|0
1626956130000|2021-07-22 12:15:30|303.7|301.3|303.63|301.23|303.7|301.3|303.63|301.23|0
1626956170000|2021-07-22 12:16:10|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1626956180000|2021-07-22 12:16:20|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1626956190000|2021-07-22 12:16:30|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1626956200000|2021-07-22 12:16:40|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1626956220000|2021-07-22 12:17:00|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1626956230000|2021-07-22 12:17:10|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1626956240000|2021-07-22 12:17:20|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1626956250000|2021-07-22 12:17:30|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1626956270000|2021-07-22 12:17:50|303.77|301.37|303.63|301.23|303.77|301.37|303.63|301.23|0
1626956340000|2021-07-22 12:19:00|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1626956360000|2021-07-22 12:19:20|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1626956400000|2021-07-22 12:20:00|303.77|301.37|303.77|301.37|303.92|301.52|303.77|301.37|0
1626956420000|2021-07-22 12:20:20|303.92|301.52|303.77|301.37|303.92|301.52|303.77|301.37|0
1626956440000|2021-07-22 12:20:40|303.7|301.3|303.77|301.37|303.77|301.37|303.7|301.3|0
1626956450000|2021-07-22 12:20:50|303.63|301.23|303.48|301.08|303.63|301.23|303.48|301.08|0
1626956470000|2021-07-22 12:21:10|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1626956480000|2021-07-22 12:21:20|303.7|301.3|303.77|301.37|303.77|301.37|303.7|301.3|0
1626956490000|2021-07-22 12:21:30|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1626956520000|2021-07-22 12:22:00|304.06|301.66|304.21|301.81|304.21|301.81|304.06|301.66|0
1626956530000|2021-07-22 12:22:10|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1626956540000|2021-07-22 12:22:20|304.21|301.81|304.36|301.96|304.36|301.96|304.21|301.81|0
1626956550000|2021-07-22 12:22:30|304.21|301.81|304.21|301.81|304.21|301.81|304.21|301.81|0
1626956560000|2021-07-22 12:22:40|304.28|301.88|304.21|301.81|304.28|301.88|304.21|301.81|0
1626956580000|2021-07-22 12:23:00|304.13|301.73|303.92|301.52|304.13|301.73|303.92|301.52|0
1626956590000|2021-07-22 12:23:10|304.06|301.66|304.06|301.66|304.06|301.66|304.06|301.66|0
1626956610000|2021-07-22 12:23:30|304.21|301.81|304.21|301.81|304.21|301.81|304.21|301.81|0
1626956620000|2021-07-22 12:23:40|304.06|301.66|304.21|301.81|304.21|301.81|304.06|301.66|0
1626956680000|2021-07-22 12:24:40|304.06|301.66|304.06|301.66|304.06|301.66|304.06|301.66|0
1626956710000|2021-07-22 12:25:10|304.21|301.81|304.21|301.81|304.21|301.81|304.21|301.81|0
1626956720000|2021-07-22 12:25:20|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1626956740000|2021-07-22 12:25:40|304.21|301.81|304.21|301.81|304.21|301.81|304.21|301.81|0
1626956750000|2021-07-22 12:25:50|304.06|301.66|304.21|301.81|304.21|301.81|304.06|301.66|0
1626956760000|2021-07-22 12:26:00|304.06|301.66|303.92|301.52|304.06|301.66|303.92|301.52|0
1626956790000|2021-07-22 12:26:30|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1626956820000|2021-07-22 12:27:00|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1626956830000|2021-07-22 12:27:10|303.48|301.08|303.33|300.93|303.48|301.08|303.33|300.93|0
1626956840000|2021-07-22 12:27:20|303.19|300.79|303.33|300.93|303.33|300.93|303.19|300.79|0
1626956850000|2021-07-22 12:27:30|303.48|301.08|303.48|301.08|303.48|301.08|303.48|301.08|0
1626956890000|2021-07-22 12:28:10|303.62|301.22|303.77|301.37|303.77|301.37|303.62|301.22|0
1626956910000|2021-07-22 12:28:30|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1626956930000|2021-07-22 12:28:50|303.69|301.29|303.77|301.37|303.77|301.37|303.69|301.29|0
1626956990000|2021-07-22 12:29:50|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1626957000000|2021-07-22 12:30:00|304.06|301.66|304.06|301.66|304.06|301.66|304.06|301.66|0
1626957010000|2021-07-22 12:30:10|303.99|301.59|303.99|301.59|303.99|301.59|303.99|301.59|0
1626957020000|2021-07-22 12:30:20|303.92|301.52|303.77|301.37|303.92|301.52|303.77|301.37|0
1626957030000|2021-07-22 12:30:30|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1626957040000|2021-07-22 12:30:40|303.77|301.37|303.77|301.37|303.77|301.37|303.62|301.22|0
1626957050000|2021-07-22 12:30:50|303.62|301.22|303.48|301.08|303.62|301.22|303.48|301.08|0
1626957060000|2021-07-22 12:31:00|303.33|300.93|303.11|300.71|303.48|301.08|303.11|300.71|0
1626957070000|2021-07-22 12:31:10|302.82|300.42|302.75|300.35|302.82|300.42|302.75|300.35|0
1626957090000|2021-07-22 12:31:30|302.6|300.2|302.89|300.49|302.89|300.49|302.6|300.2|0
1626957100000|2021-07-22 12:31:40|302.82|300.42|302.89|300.49|302.89|300.49|302.82|300.42|0
1626957110000|2021-07-22 12:31:50|302.75|300.35|302.89|300.49|302.89|300.49|302.75|300.35|0
1626957120000|2021-07-22 12:32:00|302.75|300.35|302.75|300.35|302.75|300.35|302.75|300.35|0
1626957140000|2021-07-22 12:32:20|302.82|300.42|302.75|300.35|302.89|300.49|302.75|300.35|0
1626957150000|2021-07-22 12:32:30|302.6|300.2|302.6|300.2|302.6|300.2|302.6|300.2|0
1626957160000|2021-07-22 12:32:40|302.46|300.06|302.17|299.77|302.46|300.06|302.17|299.77|0
1626957170000|2021-07-22 12:32:50|302.31|299.91|302.31|299.91|302.31|299.91|302.24|299.84|0
1626957180000|2021-07-22 12:33:00|302.6|300.2|302.6|300.2|302.6|300.2|302.46|300.06|0
1626957190000|2021-07-22 12:33:10|302.75|300.35|302.75|300.35|302.75|300.35|302.67|300.27|0
1626957200000|2021-07-22 12:33:20|302.89|300.49|303.19|300.79|303.19|300.79|302.89|300.49|0
1626957210000|2021-07-22 12:33:30|303.04|300.64|303.19|300.79|303.19|300.79|303.04|300.64|0
1626957220000|2021-07-22 12:33:40|303.04|300.64|302.89|300.49|303.04|300.64|302.89|300.49|0
1626957230000|2021-07-22 12:33:50|303.04|300.64|303.18|300.78|303.18|300.78|303.04|300.64|0
1626957240000|2021-07-22 12:34:00|303.04|300.64|303.18|300.78|303.18|300.78|303.04|300.64|0
1626957260000|2021-07-22 12:34:20|303.33|300.93|303.33|300.93|303.33|300.93|303.33|300.93|0
1626957290000|2021-07-22 12:34:50|303.18|300.78|302.21|299.81|303.18|300.78|302.21|299.81|0
1626957300000|2021-07-22 12:35:00|302.35|299.95|302.06|299.66|302.35|299.95|302.06|299.66|0
1626957310000|2021-07-22 12:35:10|302.53|300.13|302.53|300.13|302.53|300.13|302.53|300.13|0
1626957320000|2021-07-22 12:35:20|302.67|300.27|302.67|300.27|302.67|300.27|302.67|300.27|0
1626957330000|2021-07-22 12:35:30|302.53|300.13|302.67|300.27|302.67|300.27|302.53|300.13|0
1626957340000|2021-07-22 12:35:40|302.82|300.42|302.82|300.42|302.82|300.42|302.67|300.27|0
1626957350000|2021-07-22 12:35:50|302.67|300.27|302.53|300.13|302.67|300.27|302.53|300.13|0
1626957360000|2021-07-22 12:36:00|302.67|300.27|302.53|300.13|302.67|300.27|302.45|300.05|0
1626957370000|2021-07-22 12:36:10|302.38|299.98|301.95|299.55|302.38|299.98|301.95|299.55|0
1626957380000|2021-07-22 12:36:20|301.65|299.25|301.65|299.25|301.65|299.25|301.51|299.11|0
1626957390000|2021-07-22 12:36:30|301.51|299.11|301.22|298.82|301.51|299.11|301.22|298.82|0
1626957400000|2021-07-22 12:36:40|301.07|298.67|300.93|298.53|301.07|298.67|300.78|298.38|0
1626957410000|2021-07-22 12:36:50|300.78|298.38|300.78|298.38|300.78|298.38|300.78|298.38|0
1626957420000|2021-07-22 12:37:00|300.93|298.53|300.93|298.53|300.93|298.53|300.78|298.38|0
1626957430000|2021-07-22 12:37:10|301.07|298.67|301.07|298.67|301.07|298.67|301.07|298.67|0
1626957440000|2021-07-22 12:37:20|301.22|298.82|301.07|298.67|301.22|298.82|301.07|298.67|0
1626957450000|2021-07-22 12:37:30|300.93|298.53|300.93|298.53|301.07|298.67|300.93|298.53|0
1626957460000|2021-07-22 12:37:40|300.78|298.38|300.78|298.38|300.78|298.38|300.78|298.38|0
1626957470000|2021-07-22 12:37:50|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1626957480000|2021-07-22 12:38:00|300.78|298.38|300.93|298.53|300.93|298.53|300.78|298.38|0
1626957510000|2021-07-22 12:38:30|300.78|298.38|300.64|298.24|300.78|298.38|300.64|298.24|0
1626957520000|2021-07-22 12:38:40|300.71|298.31|300.64|298.24|300.71|298.31|300.64|298.24|0
1626957530000|2021-07-22 12:38:50|300.49|298.09|300.49|298.09|300.49|298.09|300.49|298.09|0
1626957550000|2021-07-22 12:39:10|300.64|298.24|300.64|298.24|300.78|298.38|300.64|298.24|0
1626957560000|2021-07-22 12:39:20|300.71|298.31|300.64|298.24|300.78|298.38|300.64|298.24|0
1626957570000|2021-07-22 12:39:30|300.49|298.09|300.06|297.66|300.49|298.09|300.06|297.66|0
1626957580000|2021-07-22 12:39:40|300.2|297.8|299.91|297.51|300.2|297.8|299.77|297.37|0
1626957590000|2021-07-22 12:39:50|299.77|297.37|299.77|297.37|299.91|297.51|299.77|297.37|0
1626957600000|2021-07-22 12:40:00|299.91|297.51|300.35|297.95|300.35|297.95|299.91|297.51|0
1626957610000|2021-07-22 12:40:10|300.06|297.66|300.2|297.8|300.2|297.8|300.06|297.66|0
1626957620000|2021-07-22 12:40:20|300.35|297.95|300.49|298.09|300.49|298.09|300.35|297.95|0
1626957630000|2021-07-22 12:40:30|300.64|298.24|300.78|298.38|300.78|298.38|300.64|298.24|0
1626957640000|2021-07-22 12:40:40|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1626957650000|2021-07-22 12:40:50|300.49|298.09|300.49|298.09|300.49|298.09|300.49|298.09|0
1626957660000|2021-07-22 12:41:00|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1626957670000|2021-07-22 12:41:10|300.49|298.09|300.35|297.95|300.49|298.09|300.35|297.95|0
1626957680000|2021-07-22 12:41:20|300.2|297.8|300.06|297.66|300.2|297.8|300.06|297.66|0
1626957690000|2021-07-22 12:41:30|299.91|297.51|299.77|297.37|299.91|297.51|299.77|297.37|0
1626957700000|2021-07-22 12:41:40|299.91|297.51|300.2|297.8|300.2|297.8|299.91|297.51|0
1626957710000|2021-07-22 12:41:50|300.06|297.66|300.2|297.8|300.2|297.8|300.06|297.66|0
1626957720000|2021-07-22 12:42:00|300.06|297.66|299.91|297.51|300.06|297.66|299.91|297.51|0
1626957730000|2021-07-22 12:42:10|299.77|297.37|299.91|297.51|299.91|297.51|299.77|297.37|0
1626957740000|2021-07-22 12:42:20|299.84|297.44|299.62|297.22|299.84|297.44|299.62|297.22|0
1626957750000|2021-07-22 12:42:30|299.77|297.37|299.62|297.22|299.77|297.37|299.62|297.22|0
1626957760000|2021-07-22 12:42:40|299.77|297.37|299.77|297.37|299.77|297.37|299.77|297.37|0
1626957780000|2021-07-22 12:43:00|299.91|297.51|299.91|297.51|299.91|297.51|299.77|297.37|0
1626957790000|2021-07-22 12:43:10|300.06|297.66|300.06|297.66|300.06|297.66|300.06|297.66|0
1626957800000|2021-07-22 12:43:20|300.13|297.73|300.06|297.66|300.13|297.73|300.06|297.66|0
1626957810000|2021-07-22 12:43:30|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1626957820000|2021-07-22 12:43:40|300.06|297.66|300.2|297.8|300.2|297.8|300.06|297.66|0
1626957830000|2021-07-22 12:43:50|300.06|297.66|300.06|297.66|300.06|297.66|300.06|297.66|0
1626957840000|2021-07-22 12:44:00|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1626957850000|2021-07-22 12:44:10|300.35|297.95|300.35|297.95|300.35|297.95|300.35|297.95|0
1626957860000|2021-07-22 12:44:20|300.49|298.09|300.64|298.24|300.64|298.24|300.49|298.09|0
1626957880000|2021-07-22 12:44:40|300.49|298.09|300.49|298.09|300.49|298.09|300.49|298.09|0
1626957890000|2021-07-22 12:44:50|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1626957900000|2021-07-22 12:45:00|300.49|298.09|300.34|297.94|300.49|298.09|300.2|297.8|0
1626957910000|2021-07-22 12:45:10|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1626957920000|2021-07-22 12:45:20|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1626957930000|2021-07-22 12:45:30|300.49|298.09|300.34|297.94|300.49|298.09|300.34|297.94|0
1626957940000|2021-07-22 12:45:40|300.41|298.01|300.34|297.94|300.49|298.09|300.34|297.94|0
1626957950000|2021-07-22 12:45:50|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1626957970000|2021-07-22 12:46:10|300.34|297.94|300.2|297.8|300.34|297.94|300.2|297.8|0
1626957980000|2021-07-22 12:46:20|300.05|297.65|300.05|297.65|300.05|297.65|299.91|297.51|0
1626957990000|2021-07-22 12:46:30|300.12|297.72|300.2|297.8|300.34|297.94|300.12|297.72|0
1626958000000|2021-07-22 12:46:40|300.05|297.65|299.91|297.51|300.05|297.65|299.91|297.51|0
1626958010000|2021-07-22 12:46:50|299.76|297.36|299.91|297.51|299.91|297.51|299.76|297.36|0
1626958020000|2021-07-22 12:47:00|299.76|297.36|299.91|297.51|299.91|297.51|299.76|297.36|0
1626958030000|2021-07-22 12:47:10|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1626958040000|2021-07-22 12:47:20|299.62|297.22|299.62|297.22|299.62|297.22|299.62|297.22|0
1626958060000|2021-07-22 12:47:40|299.76|297.36|299.91|297.51|299.91|297.51|299.76|297.36|0
1626958070000|2021-07-22 12:47:50|299.76|297.36|300.05|297.65|300.05|297.65|299.76|297.36|0
1626958080000|2021-07-22 12:48:00|299.91|297.51|299.91|297.51|299.91|297.51|299.91|297.51|0
1626958090000|2021-07-22 12:48:10|300.05|297.65|300.05|297.65|300.05|297.65|299.91|297.51|0
1626958100000|2021-07-22 12:48:20|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1626958110000|2021-07-22 12:48:30|300.05|297.65|300.05|297.65|300.05|297.65|300.05|297.65|0
1626958130000|2021-07-22 12:48:50|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1626958140000|2021-07-22 12:49:00|300.34|297.94|300.49|298.09|300.49|298.09|300.34|297.94|0
1626958160000|2021-07-22 12:49:20|300.41|298.01|300.34|297.94|300.41|298.01|300.34|297.94|0
1626958170000|2021-07-22 12:49:30|300.49|298.09|300.49|298.09|300.49|298.09|300.49|298.09|0
1626958180000|2021-07-22 12:49:40|300.63|298.23|300.63|298.23|300.63|298.23|300.63|298.23|0
1626958190000|2021-07-22 12:49:50|300.49|298.09|300.49|298.09|300.63|298.23|300.49|298.09|0
1626958200000|2021-07-22 12:50:00|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1626958210000|2021-07-22 12:50:10|300.49|298.09|300.34|297.94|300.49|298.09|300.34|297.94|0
1626958230000|2021-07-22 12:50:30|300.2|297.8|300.34|297.94|300.34|297.94|300.2|297.8|0
1626958240000|2021-07-22 12:50:40|300.2|297.8|300.34|297.94|300.34|297.94|300.2|297.8|0
1626958250000|2021-07-22 12:50:50|300.49|298.09|300.49|298.09|300.49|298.09|300.49|298.09|0
1626958260000|2021-07-22 12:51:00|300.34|297.94|300.49|298.09|300.49|298.09|300.34|297.94|0
1626958280000|2021-07-22 12:51:20|300.34|297.94|300.2|297.8|300.34|297.94|300.2|297.8|0
1626958290000|2021-07-22 12:51:30|300.12|297.72|300.05|297.65|300.12|297.72|300.05|297.65|0
1626958300000|2021-07-22 12:51:40|299.91|297.51|299.62|297.22|299.91|297.51|299.62|297.22|0
1626958310000|2021-07-22 12:51:50|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1626958320000|2021-07-22 12:52:00|299.62|297.22|299.76|297.36|299.76|297.36|299.62|297.22|0
1626958330000|2021-07-22 12:52:10|299.91|297.51|299.91|297.51|299.91|297.51|299.76|297.36|0
1626958340000|2021-07-22 12:52:20|299.76|297.36|299.83|297.43|299.91|297.51|299.76|297.36|0
1626958350000|2021-07-22 12:52:30|299.76|297.36|299.47|297.07|299.76|297.36|299.47|297.07|0
1626958360000|2021-07-22 12:52:40|299.18|296.78|299.33|296.93|299.33|296.93|299.18|296.78|0
1626958370000|2021-07-22 12:52:50|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1626958380000|2021-07-22 12:53:00|299.47|297.07|299.47|297.07|299.47|297.07|299.33|296.93|0
1626958390000|2021-07-22 12:53:10|299.62|297.22|299.47|297.07|299.62|297.22|299.47|297.07|0
1626958400000|2021-07-22 12:53:20|299.33|296.93|299.18|296.78|299.33|296.93|299.18|296.78|0
1626958410000|2021-07-22 12:53:30|299.04|296.64|299.18|296.78|299.18|296.78|299.04|296.64|0
1626958420000|2021-07-22 12:53:40|299.04|296.64|298.89|296.49|299.04|296.64|298.75|296.35|0
1626958430000|2021-07-22 12:53:50|298.6|296.2|298.89|296.49|298.89|296.49|298.6|296.2|0
1626958440000|2021-07-22 12:54:00|298.75|296.35|299.04|296.64|299.18|296.78|298.75|296.35|0
1626958450000|2021-07-22 12:54:10|299.18|296.78|299.04|296.64|299.18|296.78|299.04|296.64|0
1626958460000|2021-07-22 12:54:20|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1626958470000|2021-07-22 12:54:30|299.04|296.64|299.04|296.64|299.04|296.64|299.04|296.64|0
1626958480000|2021-07-22 12:54:40|298.89|296.49|298.89|296.49|298.89|296.49|298.75|296.35|0
1626958490000|2021-07-22 12:54:50|298.75|296.35|298.6|296.2|298.75|296.35|298.6|296.2|0
1626958500000|2021-07-22 12:55:00|298.75|296.35|298.89|296.49|298.89|296.49|298.6|296.2|0
1626958520000|2021-07-22 12:55:20|299.04|296.64|299.04|296.64|299.04|296.64|299.04|296.64|0
1626958530000|2021-07-22 12:55:30|299.18|296.78|299.04|296.64|299.18|296.78|299.04|296.64|0
1626958540000|2021-07-22 12:55:40|298.75|296.35|298.89|296.49|298.89|296.49|298.75|296.35|0
1626958550000|2021-07-22 12:55:50|298.75|296.35|298.75|296.35|298.75|296.35|298.75|296.35|0
1626958560000|2021-07-22 12:56:00|298.6|296.2|298.6|296.2|298.6|296.2|298.6|296.2|0
1626958570000|2021-07-22 12:56:10|298.75|296.35|298.89|296.49|298.89|296.49|298.6|296.2|0
1626958580000|2021-07-22 12:56:20|299.04|296.64|299.18|296.78|299.18|296.78|299.04|296.64|0
1626958590000|2021-07-22 12:56:30|299.11|296.71|299.18|296.78|299.18|296.78|299.11|296.71|0
1626958600000|2021-07-22 12:56:40|299.33|296.93|299.33|296.93|299.33|296.93|299.33|296.93|0
1626958610000|2021-07-22 12:56:50|299.47|297.07|299.62|297.22|299.62|297.22|299.47|297.07|0
1626958620000|2021-07-22 12:57:00|299.47|297.07|299.33|296.93|299.47|297.07|299.33|296.93|0
1626958630000|2021-07-22 12:57:10|299.18|296.78|299.33|296.93|299.33|296.93|299.18|296.78|0
1626958640000|2021-07-22 12:57:20|299.47|297.07|299.47|297.07|299.47|297.07|299.47|297.07|0
1626958660000|2021-07-22 12:57:40|299.33|296.93|299.47|297.07|299.47|297.07|299.33|296.93|0
1626958680000|2021-07-22 12:58:00|299.62|297.22|299.47|297.07|299.62|297.22|299.47|297.07|0
1626958690000|2021-07-22 12:58:10|299.33|296.93|299.33|296.93|299.33|296.93|299.33|296.93|0
1626958700000|2021-07-22 12:58:20|299.47|297.07|299.62|297.22|299.62|297.22|299.47|297.07|0
1626958720000|2021-07-22 12:58:40|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1626958730000|2021-07-22 12:58:50|299.9|297.5|299.62|297.22|299.9|297.5|299.62|297.22|0
1626958740000|2021-07-22 12:59:00|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1626958750000|2021-07-22 12:59:10|299.9|297.5|299.76|297.36|299.9|297.5|299.76|297.36|0
1626958770000|2021-07-22 12:59:30|299.61|297.21|299.61|297.21|299.76|297.36|299.61|297.21|0
1626958780000|2021-07-22 12:59:40|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1626958790000|2021-07-22 12:59:50|299.61|297.21|299.9|297.5|299.9|297.5|299.61|297.21|0
1626958800000|2021-07-22 13:00:00|299.61|297.21|299.9|297.5|299.9|297.5|299.61|297.21|0
1626958810000|2021-07-22 13:00:10|300.34|297.94|299.9|297.5|300.34|297.94|299.9|297.5|0
1626958820000|2021-07-22 13:00:20|299.76|297.36|299.61|297.21|299.76|297.36|299.61|297.21|0
1626958830000|2021-07-22 13:00:30|299.76|297.36|299.9|297.5|299.9|297.5|299.76|297.36|0
1626958840000|2021-07-22 13:00:40|299.97|297.57|300.05|297.65|300.05|297.65|299.97|297.57|0
1626958850000|2021-07-22 13:00:50|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1626958860000|2021-07-22 13:01:00|300.05|297.65|300.19|297.79|300.19|297.79|300.05|297.65|0
1626958880000|2021-07-22 13:01:20|300.05|297.65|300.05|297.65|300.05|297.65|299.9|297.5|0
1626958890000|2021-07-22 13:01:30|299.9|297.5|300.05|297.65|300.05|297.65|299.9|297.5|0
1626958910000|2021-07-22 13:01:50|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1626958920000|2021-07-22 13:02:00|300.05|297.65|299.97|297.57|300.05|297.65|299.97|297.57|0
1626958930000|2021-07-22 13:02:10|300.05|297.65|300.19|297.79|300.19|297.79|300.05|297.65|0
1626958940000|2021-07-22 13:02:20|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1626958950000|2021-07-22 13:02:30|300.48|298.08|300.19|297.79|300.48|298.08|300.19|297.79|0
1626958960000|2021-07-22 13:02:40|300.34|297.94|300.34|297.94|300.34|297.94|300.26|297.86|0
1626958970000|2021-07-22 13:02:50|300.19|297.79|300.48|298.08|300.48|298.08|300.19|297.79|0
1626958980000|2021-07-22 13:03:00|300.63|298.23|300.63|298.23|300.63|298.23|300.63|298.23|0
1626958990000|2021-07-22 13:03:10|300.48|298.08|300.19|297.79|300.48|298.08|300.19|297.79|0
1626959000000|2021-07-22 13:03:20|300.05|297.65|300.05|297.65|300.05|297.65|300.05|297.65|0
1626959010000|2021-07-22 13:03:30|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1626959040000|2021-07-22 13:04:00|300.05|297.65|300.05|297.65|300.05|297.65|300.05|297.65|0
1626959050000|2021-07-22 13:04:10|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1626959060000|2021-07-22 13:04:20|300.26|297.86|300.19|297.79|300.34|297.94|300.19|297.79|0
1626959070000|2021-07-22 13:04:30|300.05|297.65|300.05|297.65|300.19|297.79|300.05|297.65|0
1626959080000|2021-07-22 13:04:40|300.12|297.72|300.05|297.65|300.12|297.72|300.05|297.65|0
1626959090000|2021-07-22 13:04:50|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1626959100000|2021-07-22 13:05:00|300.05|297.65|300.19|297.79|300.19|297.79|300.05|297.65|0
1626959110000|2021-07-22 13:05:10|300.05|297.65|300.19|297.79|300.19|297.79|300.05|297.65|0
1626959130000|2021-07-22 13:05:30|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1626959150000|2021-07-22 13:05:50|300.48|298.08|300.55|298.15|300.55|298.15|300.48|298.08|0
1626959160000|2021-07-22 13:06:00|300.34|297.94|300.48|298.08|300.48|298.08|300.34|297.94|0
1626959170000|2021-07-22 13:06:10|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1626959180000|2021-07-22 13:06:20|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1626959190000|2021-07-22 13:06:30|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1626959200000|2021-07-22 13:06:40|300.48|298.08|300.48|298.08|300.48|298.08|300.34|297.94|0
1626959210000|2021-07-22 13:06:50|300.41|298.01|300.19|297.79|300.41|298.01|300.19|297.79|0
1626959250000|2021-07-22 13:07:30|300.34|297.94|300.48|298.08|300.48|298.08|300.34|297.94|0
1626959260000|2021-07-22 13:07:40|300.41|298.01|300.34|297.94|300.41|298.01|300.34|297.94|0
1626959280000|2021-07-22 13:08:00|300.19|297.79|300.05|297.65|300.19|297.79|300.05|297.65|0
1626959290000|2021-07-22 13:08:10|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1626959300000|2021-07-22 13:08:20|299.76|297.36|299.9|297.5|299.9|297.5|299.76|297.36|0
1626959310000|2021-07-22 13:08:30|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1626959320000|2021-07-22 13:08:40|299.9|297.5|300.05|297.65|300.05|297.65|299.9|297.5|0
1626959340000|2021-07-22 13:09:00|300.19|297.79|299.9|297.5|300.19|297.79|299.9|297.5|0
1626959350000|2021-07-22 13:09:10|300.05|297.65|300.19|297.79|300.19|297.79|300.05|297.65|0
1626959360000|2021-07-22 13:09:20|300.12|297.72|300.05|297.65|300.12|297.72|300.05|297.65|0
1626959380000|2021-07-22 13:09:40|299.9|297.5|300.05|297.65|300.05|297.65|299.9|297.5|0
1626959400000|2021-07-22 13:10:00|299.9|297.5|299.76|297.36|299.9|297.5|299.76|297.36|0
1626959410000|2021-07-22 13:10:10|299.9|297.5|300.05|297.65|300.05|297.65|299.9|297.5|0
1626959420000|2021-07-22 13:10:20|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1626959430000|2021-07-22 13:10:30|300.34|297.94|300.19|297.79|300.34|297.94|300.19|297.79|0
1626959440000|2021-07-22 13:10:40|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1626959460000|2021-07-22 13:11:00|300.48|298.08|300.48|298.08|300.48|298.08|300.48|298.08|0
1626959490000|2021-07-22 13:11:30|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1626959500000|2021-07-22 13:11:40|300.19|297.79|300.34|297.94|300.34|297.94|300.05|297.65|0
1626959510000|2021-07-22 13:11:50|300.19|297.79|300.33|297.93|300.33|297.93|300.19|297.79|0
1626959520000|2021-07-22 13:12:00|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1626959530000|2021-07-22 13:12:10|300.04|297.64|300.11|297.71|300.19|297.79|300.04|297.64|0
1626959540000|2021-07-22 13:12:20|300.19|297.79|300.19|297.79|300.33|297.93|300.19|297.79|0
1626959550000|2021-07-22 13:12:30|300.04|297.64|300.19|297.79|300.19|297.79|300.04|297.64|0
1626959560000|2021-07-22 13:12:40|300.04|297.64|299.75|297.35|300.04|297.64|299.75|297.35|0
1626959570000|2021-07-22 13:12:50|299.61|297.21|299.32|296.92|299.61|297.21|299.32|296.92|0
1626959580000|2021-07-22 13:13:00|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1626959590000|2021-07-22 13:13:10|299.03|296.63|299.18|296.78|299.18|296.78|299.03|296.63|0
1626959600000|2021-07-22 13:13:20|299.32|296.92|299.32|296.92|299.32|296.92|299.32|296.92|0
1626959610000|2021-07-22 13:13:30|299.18|296.78|299.46|297.06|299.46|297.06|299.18|296.78|0
1626959620000|2021-07-22 13:13:40|299.32|296.92|299.32|296.92|299.32|296.92|299.32|296.92|0
1626959630000|2021-07-22 13:13:50|299.46|297.06|299.61|297.21|299.61|297.21|299.46|297.06|0
1626959640000|2021-07-22 13:14:00|299.68|297.28|299.75|297.35|299.75|297.35|299.61|297.21|0
1626959650000|2021-07-22 13:14:10|299.9|297.5|299.75|297.35|299.9|297.5|299.75|297.35|0
1626959660000|2021-07-22 13:14:20|299.9|297.5|300.04|297.64|300.04|297.64|299.9|297.5|0
1626959670000|2021-07-22 13:14:30|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1626959680000|2021-07-22 13:14:40|300.33|297.93|300.19|297.79|300.33|297.93|300.19|297.79|0
1626959690000|2021-07-22 13:14:50|300.33|297.93|300.19|297.79|300.33|297.93|300.19|297.79|0
1626959700000|2021-07-22 13:15:00|300.33|297.93|300.33|297.93|300.33|297.93|300.33|297.93|0
1626959710000|2021-07-22 13:15:10|300.48|298.08|300.48|298.08|300.48|298.08|300.48|298.08|0
1626959720000|2021-07-22 13:15:20|300.33|297.93|300.33|297.93|300.33|297.93|300.33|297.93|0
1626959730000|2021-07-22 13:15:30|300.48|298.08|300.48|298.08|300.48|298.08|300.33|297.93|0
1626959740000|2021-07-22 13:15:40|300.33|297.93|300.33|297.93|300.4|298|300.33|297.93|0
1626959750000|2021-07-22 13:15:50|300.48|298.08|300.62|298.22|300.62|298.22|300.48|298.08|0
1626959760000|2021-07-22 13:16:00|300.91|298.51|300.91|298.51|300.91|298.51|300.91|298.51|0
1626959770000|2021-07-22 13:16:10|301.06|298.66|301.06|298.66|301.06|298.66|301.06|298.66|0
1626959780000|2021-07-22 13:16:20|301.2|298.8|301.2|298.8|301.2|298.8|301.06|298.66|0
1626959800000|2021-07-22 13:16:40|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1626959810000|2021-07-22 13:16:50|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626959820000|2021-07-22 13:17:00|301.35|298.95|301.35|298.95|301.35|298.95|301.2|298.8|0
1626959840000|2021-07-22 13:17:20|301.2|298.8|301.35|298.95|301.35|298.95|301.2|298.8|0
1626959850000|2021-07-22 13:17:30|301.2|298.8|301.35|298.95|301.35|298.95|301.2|298.8|0
1626959860000|2021-07-22 13:17:40|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626959870000|2021-07-22 13:17:50|301.64|299.24|301.64|299.24|301.64|299.24|301.49|299.09|0
1626959880000|2021-07-22 13:18:00|301.79|299.39|301.93|299.53|301.93|299.53|301.78|299.38|0
1626959900000|2021-07-22 13:18:20|301.78|299.38|301.78|299.38|301.78|299.38|301.78|299.38|0
1626959910000|2021-07-22 13:18:30|301.64|299.24|301.49|299.09|301.64|299.24|301.49|299.09|0
1626959920000|2021-07-22 13:18:40|301.64|299.24|301.64|299.24|301.64|299.24|301.64|299.24|0
1626959930000|2021-07-22 13:18:50|301.56|299.16|301.64|299.24|301.64|299.24|301.56|299.16|0
1626959940000|2021-07-22 13:19:00|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626959960000|2021-07-22 13:19:20|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1626959980000|2021-07-22 13:19:40|301.49|299.09|301.35|298.95|301.49|299.09|301.35|298.95|0
1626959990000|2021-07-22 13:19:50|301.49|299.09|301.49|299.09|301.64|299.24|301.49|299.09|0
1626960000000|2021-07-22 13:20:00|301.35|298.95|301.49|299.09|301.49|299.09|301.35|298.95|0
1626960010000|2021-07-22 13:20:10|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1626960020000|2021-07-22 13:20:20|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626960030000|2021-07-22 13:20:30|301.64|299.24|301.78|299.38|301.78|299.38|301.64|299.24|0
1626960040000|2021-07-22 13:20:40|301.85|299.45|301.78|299.38|301.85|299.45|301.78|299.38|0
1626960060000|2021-07-22 13:21:00|301.64|299.24|301.64|299.24|301.64|299.24|301.64|299.24|0
1626960070000|2021-07-22 13:21:10|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626960080000|2021-07-22 13:21:20|301.64|299.24|301.64|299.24|301.64|299.24|301.64|299.24|0
1626960090000|2021-07-22 13:21:30|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626960100000|2021-07-22 13:21:40|301.64|299.24|301.64|299.24|301.64|299.24|301.64|299.24|0
1626960110000|2021-07-22 13:21:50|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626960120000|2021-07-22 13:22:00|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1626960130000|2021-07-22 13:22:10|301.27|298.87|301.49|299.09|301.49|299.09|301.27|298.87|0
1626960140000|2021-07-22 13:22:20|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1626960160000|2021-07-22 13:22:40|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626960180000|2021-07-22 13:23:00|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1626960190000|2021-07-22 13:23:10|301.2|298.8|301.2|298.8|301.2|298.8|301.2|298.8|0
1626960210000|2021-07-22 13:23:30|301.06|298.66|301.2|298.8|301.2|298.8|301.06|298.66|0
1626960240000|2021-07-22 13:24:00|301.35|298.95|301.2|298.8|301.35|298.95|301.2|298.8|0
1626960250000|2021-07-22 13:24:10|301.35|298.95|301.2|298.8|301.35|298.95|301.2|298.8|0
1626960270000|2021-07-22 13:24:30|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1626960280000|2021-07-22 13:24:40|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626960290000|2021-07-22 13:24:50|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1626960300000|2021-07-22 13:25:00|301.2|298.8|301.2|298.8|301.2|298.8|301.2|298.8|0
1626960320000|2021-07-22 13:25:20|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1626960330000|2021-07-22 13:25:30|301.2|298.8|301.35|298.95|301.35|298.95|301.2|298.8|0
1626960350000|2021-07-22 13:25:50|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1626960360000|2021-07-22 13:26:00|301.64|299.24|301.64|299.24|301.64|299.24|301.64|299.24|0
1626960370000|2021-07-22 13:26:10|301.78|299.38|301.64|299.24|301.78|299.38|301.64|299.24|0
1626960390000|2021-07-22 13:26:30|301.78|299.38|301.78|299.38|301.78|299.38|301.78|299.38|0
1626960400000|2021-07-22 13:26:40|301.64|299.24|301.64|299.24|301.64|299.24|301.64|299.24|0
1626960410000|2021-07-22 13:26:50|301.78|299.38|301.78|299.38|301.78|299.38|301.78|299.38|0
1626960420000|2021-07-22 13:27:00|301.93|299.53|301.78|299.38|301.93|299.53|301.78|299.38|0
1626960440000|2021-07-22 13:27:20|301.93|299.53|301.93|299.53|301.93|299.53|301.93|299.53|0
1626960450000|2021-07-22 13:27:30|302.07|299.67|302.22|299.82|302.22|299.82|302.07|299.67|0
1626960460000|2021-07-22 13:27:40|302.07|299.67|302.07|299.67|302.07|299.67|302.07|299.67|0
1626960470000|2021-07-22 13:27:50|301.93|299.53|301.78|299.38|301.93|299.53|301.78|299.38|0
1626960480000|2021-07-22 13:28:00|301.93|299.53|301.93|299.53|301.93|299.53|301.93|299.53|0
1626960490000|2021-07-22 13:28:10|302.07|299.67|301.93|299.53|302.07|299.67|301.93|299.53|0
1626960500000|2021-07-22 13:28:20|302.07|299.67|302.07|299.67|302.07|299.67|302.07|299.67|0
1626960510000|2021-07-22 13:28:30|302.22|299.82|302.07|299.67|302.22|299.82|302.07|299.67|0
1626960520000|2021-07-22 13:28:40|301.93|299.53|301.93|299.53|301.93|299.53|301.93|299.53|0
1626960530000|2021-07-22 13:28:50|302.07|299.67|302.22|299.82|302.22|299.82|302.07|299.67|0
1626960540000|2021-07-22 13:29:00|302.14|299.74|302.22|299.82|302.22|299.82|302.07|299.67|0
1626960550000|2021-07-22 13:29:10|302.36|299.96|302.22|299.82|302.36|299.96|302.22|299.82|0
1626960560000|2021-07-22 13:29:20|302.36|299.96|302.07|299.67|302.36|299.96|302.07|299.67|0
1626960570000|2021-07-22 13:29:30|301.93|299.53|302.07|299.67|302.07|299.67|301.93|299.53|0
1626960580000|2021-07-22 13:29:40|301.93|299.53|302.07|299.67|302.07|299.67|301.93|299.53|0
1626960590000|2021-07-22 13:29:50|302.22|299.82|302.36|299.96|302.36|299.96|302.22|299.82|0
1626960600000|2021-07-22 13:30:00|302.07|299.67|302.8|300.4|302.8|300.4|302.07|299.67|0
1626960610000|2021-07-22 13:30:10|302.36|299.96|302.95|300.55|302.95|300.55|302.36|299.96|0
1626960620000|2021-07-22 13:30:20|303.24|300.84|303.24|300.84|303.24|300.84|303.09|300.69|0
1626960630000|2021-07-22 13:30:30|303.38|300.98|303.09|300.69|303.53|301.13|303.09|300.69|0
1626960640000|2021-07-22 13:30:40|302.94|300.54|302.22|299.82|302.94|300.54|302.22|299.82|0
1626960650000|2021-07-22 13:30:50|302.07|299.67|302.94|300.54|302.94|300.54|302.07|299.67|0
1626960660000|2021-07-22 13:31:00|303.24|300.84|303.53|301.13|303.67|301.27|303.24|300.84|0
1626960670000|2021-07-22 13:31:10|303.38|300.98|303.38|300.98|303.38|300.98|303.24|300.84|0
1626960680000|2021-07-22 13:31:20|303.53|301.13|303.67|301.27|303.82|301.42|303.53|301.13|0
1626960690000|2021-07-22 13:31:30|303.53|301.13|303.38|300.98|303.53|301.13|303.38|300.98|0
1626960700000|2021-07-22 13:31:40|303.53|301.13|303.38|300.98|303.53|301.13|303.38|300.98|0
1626960710000|2021-07-22 13:31:50|303.09|300.69|303.38|300.98|303.38|300.98|303.09|300.69|0
1626960720000|2021-07-22 13:32:00|303.24|300.84|302.94|300.54|303.24|300.84|302.94|300.54|0
1626960730000|2021-07-22 13:32:10|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1626960740000|2021-07-22 13:32:20|302.94|300.54|302.65|300.25|302.94|300.54|302.65|300.25|0
1626960750000|2021-07-22 13:32:30|302.51|300.11|302.22|299.82|302.65|300.25|302.22|299.82|0
1626960760000|2021-07-22 13:32:40|302.36|299.96|302.51|300.11|302.51|300.11|302.36|299.96|0
1626960770000|2021-07-22 13:32:50|302.22|299.82|301.92|299.52|302.22|299.82|301.92|299.52|0
1626960780000|2021-07-22 13:33:00|302.51|300.11|302.51|300.11|302.51|300.11|302.36|299.96|0
1626960790000|2021-07-22 13:33:10|302.65|300.25|302.22|299.82|302.65|300.25|302.22|299.82|0
1626960800000|2021-07-22 13:33:20|302.07|299.67|301.92|299.52|302.07|299.67|301.92|299.52|0
1626960810000|2021-07-22 13:33:30|301.78|299.38|301.92|299.52|301.92|299.52|301.78|299.38|0
1626960830000|2021-07-22 13:33:50|301.78|299.38|302.36|299.96|302.36|299.96|301.78|299.38|0
1626960840000|2021-07-22 13:34:00|302.51|300.11|302.07|299.67|302.51|300.11|302.07|299.67|0
1626960850000|2021-07-22 13:34:10|301.92|299.52|301.92|299.52|301.92|299.52|301.78|299.38|0
1626960860000|2021-07-22 13:34:20|301.78|299.38|301.49|299.09|301.78|299.38|301.49|299.09|0
1626960870000|2021-07-22 13:34:30|301.05|298.65|301.2|298.8|301.34|298.94|301.05|298.65|0
1626960880000|2021-07-22 13:34:40|301.05|298.65|301.2|298.8|301.2|298.8|301.05|298.65|0
1626960890000|2021-07-22 13:34:50|301.05|298.65|301.34|298.94|301.34|298.94|301.05|298.65|0
1626960900000|2021-07-22 13:35:00|300.91|298.51|300.18|297.78|300.91|298.51|300.04|297.64|0
1626960910000|2021-07-22 13:35:10|300.04|297.64|300.18|297.78|300.18|297.78|300.04|297.64|0
1626960920000|2021-07-22 13:35:20|299.89|297.49|299.75|297.35|299.89|297.49|299.75|297.35|0
1626960930000|2021-07-22 13:35:30|299.6|297.2|299.31|296.91|299.6|297.2|299.31|296.91|0
1626960940000|2021-07-22 13:35:40|299.02|296.62|298.88|296.48|299.02|296.62|298.88|296.48|0
1626960950000|2021-07-22 13:35:50|298.73|296.33|299.46|297.06|299.46|297.06|298.73|296.33|0
1626960960000|2021-07-22 13:36:00|298.88|296.48|299.89|297.49|299.89|297.49|298.88|296.48|0
1626960970000|2021-07-22 13:36:10|300.18|297.78|299.75|297.35|300.33|297.93|299.75|297.35|0
1626960980000|2021-07-22 13:36:20|299.89|297.49|299.46|297.06|299.89|297.49|299.46|297.06|0
1626960990000|2021-07-22 13:36:30|299.31|296.91|299.31|296.91|299.31|296.91|299.17|296.77|0
1626961000000|2021-07-22 13:36:40|299.17|296.77|299.46|297.06|299.46|297.06|299.17|296.77|0
1626961010000|2021-07-22 13:36:50|299.17|296.77|299.17|296.77|299.17|296.77|299.17|296.77|0
1626961020000|2021-07-22 13:37:00|298.88|296.48|298.73|296.33|298.88|296.48|298.73|296.33|0
1626961030000|2021-07-22 13:37:10|298.88|296.48|298.88|296.48|298.88|296.48|298.73|296.33|0
1626961040000|2021-07-22 13:37:20|298.44|296.04|298.44|296.04|298.59|296.19|298.44|296.04|0
1626961050000|2021-07-22 13:37:30|298.3|295.9|298.3|295.9|298.3|295.9|298.15|295.75|0
1626961060000|2021-07-22 13:37:40|298.44|296.04|298.3|295.9|298.44|296.04|298.3|295.9|0
1626961070000|2021-07-22 13:37:50|298.44|296.04|298.01|295.61|298.44|296.04|298.01|295.61|0
1626961080000|2021-07-22 13:38:00|298.15|295.75|298.15|295.75|298.44|296.04|298.15|295.75|0
1626961090000|2021-07-22 13:38:10|298.01|295.61|298.01|295.61|298.01|295.61|298.01|295.61|0
1626961100000|2021-07-22 13:38:20|298.15|295.75|298.44|296.04|298.44|296.04|298.15|295.75|0
1626961110000|2021-07-22 13:38:30|298.15|295.75|298.01|295.61|298.15|295.75|298.01|295.61|0
1626961120000|2021-07-22 13:38:40|298.15|295.75|298.01|295.61|298.15|295.75|298.01|295.61|0
1626961130000|2021-07-22 13:38:50|298.3|295.9|298.44|296.04|298.44|296.04|298.3|295.9|0
1626961140000|2021-07-22 13:39:00|298.3|295.9|298.3|295.9|298.3|295.9|298.3|295.9|0
1626961150000|2021-07-22 13:39:10|298.44|296.04|298.73|296.33|298.73|296.33|298.44|296.04|0
1626961160000|2021-07-22 13:39:20|298.88|296.48|298.73|296.33|298.88|296.48|298.73|296.33|0
1626961170000|2021-07-22 13:39:30|298.88|296.48|299.17|296.77|299.17|296.77|298.88|296.48|0
1626961180000|2021-07-22 13:39:40|299.31|296.91|299.31|296.91|299.31|296.91|299.02|296.62|0
1626961190000|2021-07-22 13:39:50|299.46|297.06|299.74|297.34|299.74|297.34|299.46|297.06|0
1626961200000|2021-07-22 13:40:00|299.89|297.49|300.32|297.92|300.32|297.92|299.89|297.49|0
1626961210000|2021-07-22 13:40:10|299.74|297.34|300.18|297.78|300.18|297.78|299.74|297.34|0
1626961220000|2021-07-22 13:40:20|300.32|297.92|300.76|298.36|300.76|298.36|300.32|297.92|0
1626961230000|2021-07-22 13:40:30|300.9|298.5|301.05|298.65|301.05|298.65|300.76|298.36|0
1626961240000|2021-07-22 13:40:40|301.2|298.8|301.2|298.8|301.34|298.94|301.05|298.65|0
1626961250000|2021-07-22 13:40:50|301.05|298.65|300.9|298.5|301.05|298.65|300.76|298.36|0
1626961260000|2021-07-22 13:41:00|300.32|297.92|300.47|298.07|300.47|298.07|300.32|297.92|0
1626961270000|2021-07-22 13:41:10|300.76|298.36|300.9|298.5|300.9|298.5|300.76|298.36|0
1626961280000|2021-07-22 13:41:20|300.61|298.21|300.18|297.78|300.61|298.21|300.18|297.78|0
1626961290000|2021-07-22 13:41:30|300.03|297.63|300.32|297.92|300.32|297.92|300.03|297.63|0
1626961300000|2021-07-22 13:41:40|300.03|297.63|300.32|297.92|300.32|297.92|300.03|297.63|0
1626961310000|2021-07-22 13:41:50|300.47|298.07|300.76|298.36|300.9|298.5|300.47|298.07|0
1626961320000|2021-07-22 13:42:00|300.61|298.21|300.9|298.5|300.9|298.5|300.61|298.21|0
1626961330000|2021-07-22 13:42:10|301.05|298.65|301.49|299.09|301.49|299.09|301.05|298.65|0
1626961340000|2021-07-22 13:42:20|301.34|298.94|301.63|299.23|301.63|299.23|301.34|298.94|0
1626961350000|2021-07-22 13:42:30|301.92|299.52|301.78|299.38|301.92|299.52|301.78|299.38|0
1626961360000|2021-07-22 13:42:40|301.92|299.52|301.92|299.52|301.92|299.52|301.78|299.38|0
1626961370000|2021-07-22 13:42:50|302.07|299.67|302.21|299.81|302.21|299.81|302.07|299.67|0
1626961380000|2021-07-22 13:43:00|302.36|299.96|302.21|299.81|302.5|300.1|302.21|299.81|0
1626961390000|2021-07-22 13:43:10|301.92|299.52|302.5|300.1|302.5|300.1|301.92|299.52|0
1626961400000|2021-07-22 13:43:20|302.79|300.39|302.5|300.1|302.79|300.39|302.5|300.1|0
1626961410000|2021-07-22 13:43:30|302.65|300.25|302.94|300.54|302.94|300.54|302.65|300.25|0
1626961420000|2021-07-22 13:43:40|303.09|300.69|303.09|300.69|303.09|300.69|303.09|300.69|0
1626961430000|2021-07-22 13:43:50|302.94|300.54|303.23|300.83|303.23|300.83|302.94|300.54|0
1626961440000|2021-07-22 13:44:00|303.09|300.69|303.23|300.83|303.23|300.83|303.09|300.69|0
1626961450000|2021-07-22 13:44:10|303.38|300.98|303.38|300.98|303.38|300.98|303.23|300.83|0
1626961460000|2021-07-22 13:44:20|303.52|301.12|303.38|300.98|303.67|301.27|303.38|300.98|0
1626961470000|2021-07-22 13:44:30|303.09|300.69|302.94|300.54|303.38|300.98|302.94|300.54|0
1626961480000|2021-07-22 13:44:40|303.09|300.69|302.79|300.39|303.09|300.69|302.79|300.39|0
1626961490000|2021-07-22 13:44:50|302.5|300.1|302.79|300.39|302.79|300.39|302.5|300.1|0
1626961500000|2021-07-22 13:45:00|302.94|300.54|303.09|300.69|303.09|300.69|302.36|299.96|0
1626961510000|2021-07-22 13:45:10|303.38|300.98|303.23|300.83|303.38|300.98|303.09|300.69|0
1626961520000|2021-07-22 13:45:20|303.38|300.98|303.38|300.98|303.52|301.12|303.23|300.83|0
1626961530000|2021-07-22 13:45:30|303.09|300.69|303.09|300.69|303.09|300.69|302.94|300.54|0
1626961540000|2021-07-22 13:45:40|303.38|300.98|303.09|300.69|303.38|300.98|303.09|300.69|0
1626961550000|2021-07-22 13:45:50|303.23|300.83|303.23|300.83|303.38|300.98|303.23|300.83|0
1626961560000|2021-07-22 13:46:00|303.52|301.12|303.38|300.98|303.52|301.12|303.38|300.98|0
1626961570000|2021-07-22 13:46:10|303.23|300.83|302.5|300.1|303.23|300.83|302.5|300.1|0
1626961580000|2021-07-22 13:46:20|302.36|299.96|301.92|299.52|302.36|299.96|301.92|299.52|0
1626961590000|2021-07-22 13:46:30|301.48|299.08|301.48|299.08|301.63|299.23|301.19|298.79|0
1626961600000|2021-07-22 13:46:40|301.92|299.52|301.19|298.79|301.92|299.52|301.19|298.79|0
1626961610000|2021-07-22 13:46:50|301.05|298.65|301.19|298.79|301.34|298.94|301.05|298.65|0
1626961620000|2021-07-22 13:47:00|301.48|299.08|301.48|299.08|301.77|299.37|301.48|299.08|0
1626961630000|2021-07-22 13:47:10|301.34|298.94|301.77|299.37|301.77|299.37|301.34|298.94|0
1626961640000|2021-07-22 13:47:20|301.63|299.23|301.77|299.37|302.07|299.67|301.63|299.23|0
1626961650000|2021-07-22 13:47:30|301.92|299.52|301.92|299.52|301.92|299.52|301.92|299.52|0
1626961660000|2021-07-22 13:47:40|302.07|299.67|301.34|298.94|302.07|299.67|301.34|298.94|0
1626961670000|2021-07-22 13:47:50|301.19|298.79|301.92|299.52|301.92|299.52|301.19|298.79|0
1626961680000|2021-07-22 13:48:00|301.77|299.37|302.06|299.66|302.36|299.96|301.77|299.37|0
1626961690000|2021-07-22 13:48:10|301.92|299.52|301.63|299.23|301.92|299.52|301.63|299.23|0
1626961700000|2021-07-22 13:48:20|301.34|298.94|301.05|298.65|301.34|298.94|301.05|298.65|0
1626961710000|2021-07-22 13:48:30|300.61|298.21|300.61|298.21|300.61|298.21|300.32|297.92|0
1626961720000|2021-07-22 13:48:40|300.47|298.07|300.47|298.07|300.47|298.07|300.32|297.92|0
1626961730000|2021-07-22 13:48:50|300.61|298.21|300.61|298.21|300.76|298.36|300.47|298.07|0
1626961740000|2021-07-22 13:49:00|300.32|297.92|300.32|297.92|300.61|298.21|300.03|297.63|0
1626961750000|2021-07-22 13:49:10|300.03|297.63|299.6|297.2|300.03|297.63|299.6|297.2|0
1626961760000|2021-07-22 13:49:20|299.45|297.05|299.16|296.76|299.45|297.05|299.16|296.76|0
1626961770000|2021-07-22 13:49:30|298.87|296.47|299.16|296.76|299.45|297.05|298.87|296.47|0
1626961780000|2021-07-22 13:49:40|299.31|296.91|299.16|296.76|299.31|296.91|299.02|296.62|0
1626961790000|2021-07-22 13:49:50|299.02|296.62|299.02|296.62|299.16|296.76|298.87|296.47|0
1626961800000|2021-07-22 13:50:00|299.16|296.76|299.31|296.91|299.31|296.91|298.87|296.47|0
1626961810000|2021-07-22 13:50:10|299.89|297.49|300.03|297.63|300.03|297.63|299.6|297.2|0
1626961820000|2021-07-22 13:50:20|300.32|297.92|300.76|298.36|300.76|298.36|300.32|297.92|0
1626961830000|2021-07-22 13:50:30|300.61|298.21|300.47|298.07|301.05|298.65|300.47|298.07|0
1626961840000|2021-07-22 13:50:40|300.18|297.78|299.45|297.05|300.18|297.78|299.45|297.05|0
1626961850000|2021-07-22 13:50:50|299.6|297.2|299.45|297.05|299.6|297.2|299.16|296.76|0
1626961860000|2021-07-22 13:51:00|299.02|296.62|299.02|296.62|299.16|296.76|299.02|296.62|0
1626961870000|2021-07-22 13:51:10|298.87|296.47|298.58|296.18|298.87|296.47|298.58|296.18|0
1626961880000|2021-07-22 13:51:20|298.44|296.04|298.44|296.04|298.73|296.33|298.44|296.04|0
1626961890000|2021-07-22 13:51:30|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1626961900000|2021-07-22 13:51:40|298.15|295.75|298.15|295.75|298.29|295.89|298.15|295.75|0
1626961910000|2021-07-22 13:51:50|298.29|295.89|298.15|295.75|298.29|295.89|298|295.6|0
1626961920000|2021-07-22 13:52:00|298|295.6|298.44|296.04|298.44|296.04|298|295.6|0
1626961930000|2021-07-22 13:52:10|298.29|295.89|298.73|296.33|298.73|296.33|298.29|295.89|0
1626961940000|2021-07-22 13:52:20|299.02|296.62|299.45|297.05|299.45|297.05|299.02|296.62|0
1626961950000|2021-07-22 13:52:30|299.31|296.91|298.58|296.18|299.31|296.91|298.58|296.18|0
1626961960000|2021-07-22 13:52:40|298.87|296.47|298.87|296.47|298.87|296.47|298.58|296.18|0
1626961970000|2021-07-22 13:52:50|299.02|296.62|298.58|296.18|299.02|296.62|298.58|296.18|0
1626961980000|2021-07-22 13:53:00|298.87|296.47|298.87|296.47|298.87|296.47|298.73|296.33|0
1626961990000|2021-07-22 13:53:10|298.73|296.33|299.02|296.62|299.02|296.62|298.73|296.33|0
1626962000000|2021-07-22 13:53:20|298.58|296.18|298.87|296.47|298.87|296.47|298.58|296.18|0
1626962010000|2021-07-22 13:53:30|298.73|296.33|298.29|295.89|298.73|296.33|298.29|295.89|0
1626962020000|2021-07-22 13:53:40|298.15|295.75|298.15|295.75|298.15|295.75|298|295.6|0
1626962030000|2021-07-22 13:53:50|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1626962040000|2021-07-22 13:54:00|298|295.6|298.26|295.86|298.4|296|297.57|295.17|0
1626962050000|2021-07-22 13:54:10|298.4|296|299.41|297.01|299.41|297.01|298.4|296|0
1626962060000|2021-07-22 13:54:20|299.56|297.16|299.41|297.01|299.85|297.45|299.41|297.01|0
1626962070000|2021-07-22 13:54:30|299.7|297.3|300.13|297.73|300.13|297.73|299.7|297.3|0
1626962080000|2021-07-22 13:54:40|300.57|298.17|300.42|298.02|300.57|298.17|300.28|297.88|0
1626962090000|2021-07-22 13:54:50|300.28|297.88|300.57|298.17|300.57|298.17|300.13|297.73|0
1626962100000|2021-07-22 13:55:00|299.99|297.59|299.7|297.3|299.99|297.59|299.7|297.3|0
1626962110000|2021-07-22 13:55:10|299.41|297.01|299.7|297.3|299.7|297.3|299.41|297.01|0
1626962120000|2021-07-22 13:55:20|299.12|296.72|299.27|296.87|299.27|296.87|298.98|296.58|0
1626962130000|2021-07-22 13:55:30|299.99|297.59|299.84|297.44|299.99|297.59|299.7|297.3|0
1626962140000|2021-07-22 13:55:40|300.13|297.73|299.7|297.3|300.13|297.73|299.7|297.3|0
1626962150000|2021-07-22 13:55:50|299.77|297.37|299.99|297.59|300.13|297.73|299.77|297.37|0
1626962160000|2021-07-22 13:56:00|299.56|297.16|300.42|298.02|300.42|298.02|299.56|297.16|0
1626962170000|2021-07-22 13:56:10|300.28|297.88|299.99|297.59|300.42|298.02|299.99|297.59|0
1626962180000|2021-07-22 13:56:20|299.84|297.44|299.27|296.87|299.84|297.44|299.27|296.87|0
1626962190000|2021-07-22 13:56:30|299.12|296.72|299.12|296.72|299.27|296.87|299.12|296.72|0
1626962200000|2021-07-22 13:56:40|299.27|296.87|299.7|297.3|299.7|297.3|299.27|296.87|0
1626962210000|2021-07-22 13:56:50|299.84|297.44|299.84|297.44|300.13|297.73|299.84|297.44|0
1626962220000|2021-07-22 13:57:00|299.99|297.59|299.7|297.3|299.99|297.59|299.41|297.01|0
1626962230000|2021-07-22 13:57:10|299.99|297.59|299.84|297.44|300.13|297.73|299.84|297.44|0
1626962240000|2021-07-22 13:57:20|299.41|297.01|299.99|297.59|299.99|297.59|299.41|297.01|0
1626962250000|2021-07-22 13:57:30|299.84|297.44|299.84|297.44|300.13|297.73|299.84|297.44|0
1626962260000|2021-07-22 13:57:40|299.99|297.59|300.13|297.73|300.13|297.73|299.99|297.59|0
1626962270000|2021-07-22 13:57:50|299.99|297.59|300.13|297.73|300.13|297.73|299.84|297.44|0
1626962280000|2021-07-22 13:58:00|300.42|298.02|300.13|297.73|300.42|298.02|300.13|297.73|0
1626962290000|2021-07-22 13:58:10|299.99|297.59|299.99|297.59|300.13|297.73|299.84|297.44|0
1626962300000|2021-07-22 13:58:20|299.84|297.44|299.91|297.51|299.99|297.59|299.84|297.44|0
1626962310000|2021-07-22 13:58:30|299.99|297.59|300.13|297.73|300.13|297.73|299.99|297.59|0
1626962320000|2021-07-22 13:58:40|300.06|297.66|300.13|297.73|300.13|297.73|300.06|297.66|0
1626962330000|2021-07-22 13:58:50|299.99|297.59|300.13|297.73|300.13|297.73|299.99|297.59|0
1626962340000|2021-07-22 13:59:00|299.99|297.59|299.84|297.44|300.13|297.73|299.84|297.44|0
1626962350000|2021-07-22 13:59:10|299.99|297.59|299.91|297.51|299.99|297.59|299.84|297.44|0
1626962360000|2021-07-22 13:59:20|299.84|297.44|299.91|297.51|299.91|297.51|299.7|297.3|0
1626962370000|2021-07-22 13:59:30|299.99|297.59|300.13|297.73|300.13|297.73|299.99|297.59|0
1626962380000|2021-07-22 13:59:40|300.28|297.88|300.28|297.88|300.28|297.88|300.13|297.73|0
1626962390000|2021-07-22 13:59:50|300.42|298.02|300.42|298.02|300.57|298.17|300.42|298.02|0
1626962400000|2021-07-22 14:00:00|301.15|298.75|301|298.6|301.15|298.75|300.78|298.38|0
1626962410000|2021-07-22 14:00:10|301.44|299.04|302.45|300.05|302.45|300.05|301.29|298.89|0
1626962420000|2021-07-22 14:00:20|302.16|299.76|302.45|300.05|302.45|300.05|302.16|299.76|0
1626962430000|2021-07-22 14:00:30|302.75|300.35|302.6|300.2|302.75|300.35|302.31|299.91|0
1626962440000|2021-07-22 14:00:40|302.75|300.35|302.31|299.91|302.75|300.35|302.31|299.91|0
1626962450000|2021-07-22 14:00:50|301.87|299.47|301.58|299.18|301.87|299.47|301.58|299.18|0
1626962460000|2021-07-22 14:01:00|301.29|298.89|301.44|299.04|301.44|299.04|301.15|298.75|0
1626962470000|2021-07-22 14:01:10|301.58|299.18|301|298.6|301.87|299.47|301|298.6|0
1626962480000|2021-07-22 14:01:20|300.86|298.46|301.15|298.75|301.15|298.75|300.86|298.46|0
1626962490000|2021-07-22 14:01:30|301.29|298.89|301.29|298.89|301.44|299.04|301.29|298.89|0
1626962500000|2021-07-22 14:01:40|301.58|299.18|301.73|299.33|301.87|299.47|301.58|299.18|0
1626962510000|2021-07-22 14:01:50|301.65|299.25|301.58|299.18|301.87|299.47|301.58|299.18|0
1626962520000|2021-07-22 14:02:00|301.73|299.33|301.58|299.18|301.73|299.33|301.29|298.89|0
1626962530000|2021-07-22 14:02:10|301.87|299.47|302.31|299.91|302.31|299.91|301.87|299.47|0
1626962540000|2021-07-22 14:02:20|302.02|299.62|301.58|299.18|302.02|299.62|301.58|299.18|0
1626962550000|2021-07-22 14:02:30|301.15|298.75|301|298.6|301.29|298.89|301|298.6|0
1626962560000|2021-07-22 14:02:40|300.86|298.46|301.15|298.75|301.15|298.75|300.86|298.46|0
1626962570000|2021-07-22 14:02:50|301.29|298.89|301|298.6|301.29|298.89|301|298.6|0
1626962580000|2021-07-22 14:03:00|300.86|298.46|300.57|298.17|301.44|299.04|300.57|298.17|0
1626962590000|2021-07-22 14:03:10|300.42|298.02|300.13|297.73|300.49|298.09|300.13|297.73|0
1626962600000|2021-07-22 14:03:20|300.57|298.17|300.86|298.46|300.86|298.46|300.57|298.17|0
1626962610000|2021-07-22 14:03:30|300.71|298.31|300.71|298.31|300.86|298.46|300.57|298.17|0
1626962620000|2021-07-22 14:03:40|300.86|298.46|300.71|298.31|301.15|298.75|300.71|298.31|0
1626962630000|2021-07-22 14:03:50|300.86|298.46|301.44|299.04|301.44|299.04|300.86|298.46|0
1626962640000|2021-07-22 14:04:00|301.29|298.89|301|298.6|301.29|298.89|301|298.6|0
1626962650000|2021-07-22 14:04:10|300.86|298.46|300.57|298.17|300.86|298.46|300.57|298.17|0
1626962660000|2021-07-22 14:04:20|300.42|298.02|300.57|298.17|300.57|298.17|300.28|297.88|0
1626962670000|2021-07-22 14:04:30|301|298.6|301.15|298.75|301.15|298.75|301|298.6|0
1626962680000|2021-07-22 14:04:40|300.57|298.17|300.57|298.17|300.57|298.17|300.42|298.02|0
1626962690000|2021-07-22 14:04:50|300.42|298.02|300.71|298.31|300.71|298.31|300.28|297.88|0
1626962700000|2021-07-22 14:05:00|300.28|297.88|300.86|298.46|301.15|298.75|300.28|297.88|0
1626962710000|2021-07-22 14:05:10|301|298.6|301|298.6|301.15|298.75|300.86|298.46|0
1626962720000|2021-07-22 14:05:20|301.15|298.75|300.86|298.46|301.29|298.89|300.86|298.46|0
1626962730000|2021-07-22 14:05:30|301|298.6|300.71|298.31|301|298.6|300.71|298.31|0
1626962740000|2021-07-22 14:05:40|300.42|298.02|300.28|297.88|300.42|298.02|300.13|297.73|0
1626962750000|2021-07-22 14:05:50|300.42|298.02|300.13|297.73|300.42|298.02|300.13|297.73|0
1626962760000|2021-07-22 14:06:00|300.42|298.02|300.57|298.17|300.57|298.17|300.13|297.73|0
1626962770000|2021-07-22 14:06:10|300.13|297.73|300.28|297.88|300.28|297.88|299.99|297.59|0
1626962780000|2021-07-22 14:06:20|300.34|297.94|300.13|297.73|300.42|298.02|300.13|297.73|0
1626962790000|2021-07-22 14:06:30|300.28|297.88|299.99|297.59|300.28|297.88|299.99|297.59|0
1626962800000|2021-07-22 14:06:40|300.13|297.73|300.13|297.73|300.42|298.02|300.13|297.73|0
1626962810000|2021-07-22 14:06:50|299.99|297.59|299.55|297.15|299.99|297.59|299.55|297.15|0
1626962820000|2021-07-22 14:07:00|299.26|296.86|298.83|296.43|299.26|296.86|298.83|296.43|0
1626962830000|2021-07-22 14:07:10|299.12|296.72|298.97|296.57|299.12|296.72|298.97|296.57|0
1626962840000|2021-07-22 14:07:20|299.26|296.86|299.55|297.15|299.55|297.15|299.26|296.86|0
1626962850000|2021-07-22 14:07:30|299.84|297.44|299.7|297.3|300.13|297.73|299.7|297.3|0
1626962860000|2021-07-22 14:07:40|299.84|297.44|299.99|297.59|299.99|297.59|299.7|297.3|0
1626962870000|2021-07-22 14:07:50|299.84|297.44|300.13|297.73|300.13|297.73|299.84|297.44|0
1626962880000|2021-07-22 14:08:00|300.42|298.02|300.42|298.02|300.42|298.02|300.13|297.73|0
1626962890000|2021-07-22 14:08:10|299.99|297.59|299.7|297.3|299.99|297.59|299.7|297.3|0
1626962900000|2021-07-22 14:08:20|299.55|297.15|300.13|297.73|300.13|297.73|299.55|297.15|0
1626962910000|2021-07-22 14:08:30|299.98|297.58|300.27|297.87|300.27|297.87|299.98|297.58|0
1626962920000|2021-07-22 14:08:40|300.56|298.16|300.71|298.31|300.71|298.31|300.56|298.16|0
1626962930000|2021-07-22 14:08:50|300.85|298.45|301.14|298.74|301.14|298.74|300.71|298.31|0
1626962940000|2021-07-22 14:09:00|301|298.6|301.14|298.74|301.14|298.74|301|298.6|0
1626962950000|2021-07-22 14:09:10|301|298.6|301.29|298.89|301.29|298.89|300.85|298.45|0
1626962960000|2021-07-22 14:09:20|301.43|299.03|301.29|298.89|301.43|299.03|301.14|298.74|0
1626962970000|2021-07-22 14:09:30|301|298.6|301.29|298.89|301.29|298.89|300.85|298.45|0
1626962980000|2021-07-22 14:09:40|301.58|299.18|301.58|299.18|301.58|299.18|301.43|299.03|0
1626962990000|2021-07-22 14:09:50|301.72|299.32|301.43|299.03|301.72|299.32|301.43|299.03|0
1626963000000|2021-07-22 14:10:00|301.58|299.18|301.72|299.32|301.72|299.32|301.58|299.18|0
1626963010000|2021-07-22 14:10:10|301.87|299.47|301.72|299.32|302.16|299.76|301.72|299.32|0
1626963020000|2021-07-22 14:10:20|301.87|299.47|302.16|299.76|302.16|299.76|301.87|299.47|0
1626963030000|2021-07-22 14:10:30|302.01|299.61|302.01|299.61|302.16|299.76|302.01|299.61|0
1626963040000|2021-07-22 14:10:40|302.16|299.76|302.45|300.05|302.45|300.05|302.16|299.76|0
1626963050000|2021-07-22 14:10:50|302.31|299.91|302.31|299.91|302.31|299.91|302.31|299.91|0
1626963060000|2021-07-22 14:11:00|302.6|300.2|302.31|299.91|302.6|300.2|302.16|299.76|0
1626963070000|2021-07-22 14:11:10|302.45|300.05|302.74|300.34|302.74|300.34|302.45|300.05|0
1626963080000|2021-07-22 14:11:20|303.03|300.63|302.89|300.49|303.03|300.63|302.74|300.34|0
1626963090000|2021-07-22 14:11:30|303.18|300.78|303.18|300.78|303.18|300.78|303.03|300.63|0
1626963100000|2021-07-22 14:11:40|303.03|300.63|303.03|300.63|303.03|300.63|302.89|300.49|0
1626963110000|2021-07-22 14:11:50|302.74|300.34|302.74|300.34|302.89|300.49|302.6|300.2|0
1626963120000|2021-07-22 14:12:00|302.89|300.49|302.45|300.05|302.89|300.49|302.45|300.05|0
1626963130000|2021-07-22 14:12:10|302.37|299.97|302.16|299.76|302.37|299.97|302.16|299.76|0
1626963140000|2021-07-22 14:12:20|302.3|299.9|302.6|300.2|302.6|300.2|302.3|299.9|0
1626963150000|2021-07-22 14:12:30|302.74|300.34|302.67|300.27|302.74|300.34|302.67|300.27|0
1626963160000|2021-07-22 14:12:40|302.74|300.34|302.89|300.49|302.89|300.49|302.74|300.34|0
1626963170000|2021-07-22 14:12:50|302.81|300.41|302.6|300.2|302.81|300.41|302.45|300.05|0
1626963180000|2021-07-22 14:13:00|302.74|300.34|303.03|300.63|303.03|300.63|302.74|300.34|0
1626963190000|2021-07-22 14:13:10|302.89|300.49|303.18|300.78|303.18|300.78|302.89|300.49|0
1626963200000|2021-07-22 14:13:20|303.03|300.63|302.74|300.34|303.03|300.63|302.74|300.34|0
1626963210000|2021-07-22 14:13:30|302.89|300.49|303.03|300.63|303.18|300.78|302.89|300.49|0
1626963220000|2021-07-22 14:13:40|302.89|300.49|303.03|300.63|303.03|300.63|302.89|300.49|0
1626963230000|2021-07-22 14:13:50|302.89|300.49|303.03|300.63|303.03|300.63|302.89|300.49|0
1626963240000|2021-07-22 14:14:00|303.18|300.78|303.03|300.63|303.18|300.78|303.03|300.63|0
1626963250000|2021-07-22 14:14:10|302.89|300.49|302.89|300.49|303.18|300.78|302.89|300.49|0
1626963260000|2021-07-22 14:14:20|302.74|300.34|303.03|300.63|303.03|300.63|302.74|300.34|0
1626963270000|2021-07-22 14:14:30|302.74|300.34|302.59|300.19|302.89|300.49|302.59|300.19|0
1626963280000|2021-07-22 14:14:40|302.45|300.05|302.59|300.19|302.59|300.19|302.45|300.05|0
1626963290000|2021-07-22 14:14:50|302.74|300.34|303.03|300.63|303.03|300.63|302.74|300.34|0
1626963300000|2021-07-22 14:15:00|302.89|300.49|302.89|300.49|302.89|300.49|302.74|300.34|0
1626963310000|2021-07-22 14:15:10|302.96|300.56|303.03|300.63|303.18|300.78|302.96|300.56|0
1626963320000|2021-07-22 14:15:20|302.89|300.49|303.03|300.63|303.03|300.63|302.74|300.34|0
1626963330000|2021-07-22 14:15:30|302.89|300.49|303.18|300.78|303.18|300.78|302.89|300.49|0
1626963340000|2021-07-22 14:15:40|303.03|300.63|302.59|300.19|303.03|300.63|302.59|300.19|0
1626963350000|2021-07-22 14:15:50|302.74|300.34|302.88|300.48|302.89|300.49|302.74|300.34|0
1626963360000|2021-07-22 14:16:00|303.18|300.78|303.03|300.63|303.18|300.78|303.03|300.63|0
1626963370000|2021-07-22 14:16:10|302.88|300.48|303.18|300.78|303.18|300.78|302.88|300.48|0
1626963380000|2021-07-22 14:16:20|303.03|300.63|302.74|300.34|303.03|300.63|302.74|300.34|0
1626963390000|2021-07-22 14:16:30|303.03|300.63|302.88|300.48|303.03|300.63|302.88|300.48|0
1626963400000|2021-07-22 14:16:40|302.81|300.41|302.88|300.48|302.88|300.48|302.74|300.34|0
1626963410000|2021-07-22 14:16:50|303.03|300.63|303.1|300.7|303.1|300.7|303.03|300.63|0
1626963420000|2021-07-22 14:17:00|302.88|300.48|303.03|300.63|303.03|300.63|302.88|300.48|0
1626963430000|2021-07-22 14:17:10|303.18|300.78|303.18|300.78|303.18|300.78|303.18|300.78|0
1626963440000|2021-07-22 14:17:20|303.03|300.63|303.03|300.63|303.03|300.63|303.03|300.63|0
1626963450000|2021-07-22 14:17:30|303.18|300.78|303.03|300.63|303.18|300.78|303.03|300.63|0
1626963460000|2021-07-22 14:17:40|302.88|300.48|302.59|300.19|302.88|300.48|302.59|300.19|0
1626963470000|2021-07-22 14:17:50|302.3|299.9|302.74|300.34|302.88|300.48|302.3|299.9|0
1626963480000|2021-07-22 14:18:00|302.37|299.97|302.3|299.9|302.45|300.05|302.3|299.9|0
1626963490000|2021-07-22 14:18:10|302.16|299.76|301.87|299.47|302.16|299.76|301.87|299.47|0
1626963500000|2021-07-22 14:18:20|301.72|299.32|302.01|299.61|302.01|299.61|301.72|299.32|0
1626963510000|2021-07-22 14:18:30|302.3|299.9|302.59|300.19|302.59|300.19|302.3|299.9|0
1626963520000|2021-07-22 14:18:40|302.37|299.97|302.59|300.19|302.59|300.19|302.37|299.97|0
1626963530000|2021-07-22 14:18:50|302.74|300.34|302.59|300.19|302.74|300.34|302.45|300.05|0
1626963540000|2021-07-22 14:19:00|302.74|300.34|302.45|300.05|302.74|300.34|302.45|300.05|0
1626963550000|2021-07-22 14:19:10|302.59|300.19|302.59|300.19|302.59|300.19|302.45|300.05|0
1626963560000|2021-07-22 14:19:20|302.88|300.48|302.74|300.34|302.88|300.48|302.74|300.34|0
1626963570000|2021-07-22 14:19:30|302.59|300.19|302.45|300.05|302.59|300.19|302.45|300.05|0
1626963580000|2021-07-22 14:19:40|302.74|300.34|302.74|300.34|302.74|300.34|302.59|300.19|0
1626963590000|2021-07-22 14:19:50|302.59|300.19|302.74|300.34|302.74|300.34|302.59|300.19|0
1626963600000|2021-07-22 14:20:00|302.88|300.48|302.74|300.34|302.88|300.48|302.45|300.05|0
1626963610000|2021-07-22 14:20:10|302.88|300.48|302.59|300.19|302.88|300.48|302.59|300.19|0
1626963620000|2021-07-22 14:20:20|302.74|300.34|302.74|300.34|302.88|300.48|302.74|300.34|0
1626963630000|2021-07-22 14:20:30|302.59|300.19|302.59|300.19|302.74|300.34|302.59|300.19|0
1626963640000|2021-07-22 14:20:40|302.74|300.34|302.3|299.9|302.74|300.34|302.3|299.9|0
1626963650000|2021-07-22 14:20:50|302.16|299.76|302.45|300.05|302.45|300.05|302.16|299.76|0
1626963660000|2021-07-22 14:21:00|302.59|300.19|302.16|299.76|302.59|300.19|302.16|299.76|0
1626963670000|2021-07-22 14:21:10|302.3|299.9|302.01|299.61|302.3|299.9|302.01|299.61|0
1626963680000|2021-07-22 14:21:20|302.16|299.76|301.57|299.17|302.16|299.76|301.57|299.17|0
1626963690000|2021-07-22 14:21:30|301.72|299.32|301.87|299.47|301.87|299.47|301.57|299.17|0
1626963700000|2021-07-22 14:21:40|302.01|299.61|302.3|299.9|302.45|300.05|302.01|299.61|0
1626963710000|2021-07-22 14:21:50|302.01|299.61|302.16|299.76|302.16|299.76|301.87|299.47|0
1626963720000|2021-07-22 14:22:00|302.01|299.61|301.87|299.47|302.01|299.61|301.72|299.32|0
1626963730000|2021-07-22 14:22:10|301.72|299.32|301.72|299.32|301.72|299.32|301.57|299.17|0
1626963740000|2021-07-22 14:22:20|301.57|299.17|301.57|299.17|301.57|299.17|301.43|299.03|0
1626963750000|2021-07-22 14:22:30|301.72|299.32|301.57|299.17|301.72|299.32|301.43|299.03|0
1626963760000|2021-07-22 14:22:40|301.72|299.32|302.01|299.61|302.01|299.61|301.72|299.32|0
1626963770000|2021-07-22 14:22:50|302.16|299.76|301.79|299.39|302.16|299.76|301.79|299.39|0
1626963780000|2021-07-22 14:23:00|302.01|299.61|302.22|299.82|302.22|299.82|302.01|299.61|0
1626963790000|2021-07-22 14:23:10|302.16|299.76|302.3|299.9|302.37|299.97|302.16|299.76|0
1626963800000|2021-07-22 14:23:20|302.45|300.05|302.45|300.05|302.45|300.05|302.3|299.9|0
1626963810000|2021-07-22 14:23:30|302.3|299.9|302.16|299.76|302.3|299.9|302.16|299.76|0
1626963820000|2021-07-22 14:23:40|302.22|299.82|302.15|299.75|302.3|299.9|302.15|299.75|0
1626963830000|2021-07-22 14:23:50|302.3|299.9|302.45|300.05|302.45|300.05|302.3|299.9|0
1626963840000|2021-07-22 14:24:00|302.59|300.19|302.01|299.61|302.59|300.19|301.72|299.32|0
1626963850000|2021-07-22 14:24:10|302.15|299.75|302.01|299.61|302.3|299.9|302.01|299.61|0
1626963860000|2021-07-22 14:24:20|302.15|299.75|301.86|299.46|302.15|299.75|301.86|299.46|0
1626963870000|2021-07-22 14:24:30|301.57|299.17|301.57|299.17|301.57|299.17|301.57|299.17|0
1626963880000|2021-07-22 14:24:40|301.72|299.32|301.57|299.17|301.86|299.46|301.57|299.17|0
1626963890000|2021-07-22 14:24:50|301.43|299.03|301.14|298.74|301.43|299.03|301.14|298.74|0
1626963900000|2021-07-22 14:25:00|301.28|298.88|301.14|298.74|301.28|298.88|301.14|298.74|0
1626963910000|2021-07-22 14:25:10|301.28|298.88|300.99|298.59|301.57|299.17|300.99|298.59|0
1626963920000|2021-07-22 14:25:20|301.14|298.74|301.28|298.88|301.43|299.03|301.14|298.74|0
1626963930000|2021-07-22 14:25:30|301.57|299.17|301.57|299.17|301.72|299.32|301.43|299.03|0
1626963940000|2021-07-22 14:25:40|301.43|299.03|301.43|299.03|301.72|299.32|301.43|299.03|0
1626963950000|2021-07-22 14:25:50|301.57|299.17|301.64|299.24|301.64|299.24|301.43|299.03|0
1626963960000|2021-07-22 14:26:00|301.57|299.17|301.43|299.03|301.57|299.17|301.43|299.03|0
1626963970000|2021-07-22 14:26:10|301.57|299.17|301.86|299.46|301.86|299.46|301.57|299.17|0
1626963980000|2021-07-22 14:26:20|302.01|299.61|302.3|299.9|302.3|299.9|302.01|299.61|0
1626963990000|2021-07-22 14:26:30|302.44|300.04|302.15|299.75|302.44|300.04|302.15|299.75|0
1626964000000|2021-07-22 14:26:40|302.3|299.9|302.3|299.9|302.44|300.04|302.15|299.75|0
1626964010000|2021-07-22 14:26:50|302.15|299.75|302.15|299.75|302.3|299.9|302.15|299.75|0
1626964020000|2021-07-22 14:27:00|302.3|299.9|302.3|299.9|302.3|299.9|302.15|299.75|0
1626964030000|2021-07-22 14:27:10|302.01|299.61|301.86|299.46|302.15|299.75|301.86|299.46|0
1626964040000|2021-07-22 14:27:20|301.72|299.32|301.72|299.32|301.72|299.32|301.57|299.17|0
1626964050000|2021-07-22 14:27:30|301.86|299.46|301.86|299.46|301.86|299.46|301.72|299.32|0
1626964060000|2021-07-22 14:27:40|302.01|299.61|302.01|299.61|302.15|299.75|302.01|299.61|0
1626964070000|2021-07-22 14:27:50|302.15|299.75|302.15|299.75|302.15|299.75|302.01|299.61|0
1626964080000|2021-07-22 14:28:00|302.44|300.04|302.3|299.9|302.44|300.04|302.3|299.9|0
1626964090000|2021-07-22 14:28:10|302.44|300.04|302.44|300.04|302.44|300.04|302.44|300.04|0
1626964100000|2021-07-22 14:28:20|302.59|300.19|302.59|300.19|302.59|300.19|302.59|300.19|0
1626964110000|2021-07-22 14:28:30|302.88|300.48|302.59|300.19|302.88|300.48|302.59|300.19|0
1626964120000|2021-07-22 14:28:40|302.44|300.04|302.88|300.48|302.88|300.48|302.44|300.04|0
1626964130000|2021-07-22 14:28:50|302.73|300.33|302.59|300.19|302.73|300.33|302.59|300.19|0
1626964140000|2021-07-22 14:29:00|302.44|300.04|302.01|299.61|302.44|300.04|302.01|299.61|0
1626964150000|2021-07-22 14:29:10|301.86|299.46|302.01|299.61|302.01|299.61|301.86|299.46|0
1626964160000|2021-07-22 14:29:20|302.15|299.75|302.01|299.61|302.15|299.75|302.01|299.61|0
1626964170000|2021-07-22 14:29:30|302.3|299.9|302.3|299.9|302.44|300.04|302.3|299.9|0
1626964180000|2021-07-22 14:29:40|302.44|300.04|302.44|300.04|302.59|300.19|302.44|300.04|0
1626964190000|2021-07-22 14:29:50|302.59|300.19|302.59|300.19|302.59|300.19|302.44|300.04|0
1626964200000|2021-07-22 14:30:00|302.44|300.04|302.44|300.04|302.59|300.19|302.44|300.04|0
1626964210000|2021-07-22 14:30:10|302.51|300.11|302.88|300.48|302.88|300.48|302.44|300.04|0
1626964220000|2021-07-22 14:30:20|302.73|300.33|302.73|300.33|302.73|300.33|302.73|300.33|0
1626964230000|2021-07-22 14:30:30|302.59|300.19|302.73|300.33|302.73|300.33|302.59|300.19|0
1626964240000|2021-07-22 14:30:40|303.03|300.63|303.17|300.77|303.17|300.77|303.03|300.63|0
1626964250000|2021-07-22 14:30:50|303.32|300.92|302.88|300.48|303.32|300.92|302.88|300.48|0
1626964260000|2021-07-22 14:31:00|303.02|300.62|302.59|300.19|303.02|300.62|302.44|300.04|0
1626964270000|2021-07-22 14:31:10|302.73|300.33|302.88|300.48|302.88|300.48|302.73|300.33|0
1626964280000|2021-07-22 14:31:20|303.02|300.62|302.88|300.48|303.02|300.62|302.88|300.48|0
1626964290000|2021-07-22 14:31:30|302.73|300.33|302.73|300.33|302.73|300.33|302.59|300.19|0
1626964300000|2021-07-22 14:31:40|302.88|300.48|303.17|300.77|303.17|300.77|302.88|300.48|0
1626964310000|2021-07-22 14:31:50|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1626964320000|2021-07-22 14:32:00|303.61|301.21|303.61|301.21|303.61|301.21|303.61|301.21|0
1626964330000|2021-07-22 14:32:10|303.46|301.06|302.59|300.19|303.46|301.06|302.59|300.19|0
1626964340000|2021-07-22 14:32:20|302.73|300.33|302.44|300.04|302.73|300.33|302.44|300.04|0
1626964350000|2021-07-22 14:32:30|302.73|300.33|302.88|300.48|303.02|300.62|302.73|300.33|0
1626964360000|2021-07-22 14:32:40|303.02|300.62|303.09|300.69|303.09|300.69|303.02|300.62|0
1626964370000|2021-07-22 14:32:50|303.02|300.62|303.24|300.84|303.24|300.84|303.02|300.62|0
1626964380000|2021-07-22 14:33:00|303.46|301.06|303.17|300.77|303.46|301.06|303.17|300.77|0
1626964390000|2021-07-22 14:33:10|303.32|300.92|303.17|300.77|303.32|300.92|303.02|300.62|0
1626964400000|2021-07-22 14:33:20|303.24|300.84|303.32|300.92|303.32|300.92|303.24|300.84|0
1626964410000|2021-07-22 14:33:30|303.24|300.84|303.46|301.06|303.46|301.06|303.24|300.84|0
1626964420000|2021-07-22 14:33:40|303.32|300.92|303.46|301.06|303.46|301.06|303.17|300.77|0
1626964430000|2021-07-22 14:33:50|303.32|300.92|303.61|301.21|303.61|301.21|303.32|300.92|0
1626964440000|2021-07-22 14:34:00|303.75|301.35|303.75|301.35|303.9|301.5|303.75|301.35|0
1626964450000|2021-07-22 14:34:10|303.31|300.91|303.61|301.21|303.61|301.21|303.31|300.91|0
1626964460000|2021-07-22 14:34:20|303.9|301.5|303.46|301.06|303.9|301.5|303.46|301.06|0
1626964470000|2021-07-22 14:34:30|303.61|301.21|303.68|301.28|303.75|301.35|303.61|301.21|0
1626964480000|2021-07-22 14:34:40|303.75|301.35|303.31|300.91|303.75|301.35|303.31|300.91|0
1626964490000|2021-07-22 14:34:50|303.17|300.77|303.46|301.06|303.46|301.06|303.17|300.77|0
1626964500000|2021-07-22 14:35:00|303.61|301.21|303.61|301.21|303.61|301.21|303.46|301.06|0
1626964510000|2021-07-22 14:35:10|303.75|301.35|303.75|301.35|303.9|301.5|303.75|301.35|0
1626964520000|2021-07-22 14:35:20|303.61|301.21|303.46|301.06|303.61|301.21|303.46|301.06|0
1626964530000|2021-07-22 14:35:30|303.17|300.77|303.31|300.91|303.31|300.91|303.02|300.62|0
1626964540000|2021-07-22 14:35:40|303.46|301.06|303.38|300.98|303.46|301.06|303.31|300.91|0
1626964550000|2021-07-22 14:35:50|303.31|300.91|303.09|300.69|303.31|300.91|303.09|300.69|0
1626964560000|2021-07-22 14:36:00|303.17|300.77|303.02|300.62|303.31|300.91|303.02|300.62|0
1626964570000|2021-07-22 14:36:10|303.17|300.77|303.31|300.91|303.31|300.91|303.17|300.77|0
1626964580000|2021-07-22 14:36:20|303.17|300.77|303.17|300.77|303.17|300.77|303.17|300.77|0
1626964590000|2021-07-22 14:36:30|303.31|300.91|303.61|301.21|303.61|301.21|303.31|300.91|0
1626964600000|2021-07-22 14:36:40|303.75|301.35|303.9|301.5|303.9|301.5|303.75|301.35|0
1626964610000|2021-07-22 14:36:50|303.75|301.35|303.9|301.5|303.9|301.5|303.75|301.35|0
1626964620000|2021-07-22 14:37:00|304.04|301.64|303.75|301.35|304.04|301.64|303.75|301.35|0
1626964630000|2021-07-22 14:37:10|303.9|301.5|304.04|301.64|304.04|301.64|303.9|301.5|0
1626964640000|2021-07-22 14:37:20|303.9|301.5|303.9|301.5|303.9|301.5|303.9|301.5|0
1626964650000|2021-07-22 14:37:30|304.04|301.64|304.04|301.64|304.19|301.79|304.04|301.64|0
1626964660000|2021-07-22 14:37:40|304.19|301.79|304.04|301.64|304.19|301.79|304.04|301.64|0
1626964670000|2021-07-22 14:37:50|304.19|301.79|304.04|301.64|304.19|301.79|304.04|301.64|0
1626964680000|2021-07-22 14:38:00|304.19|301.79|304.19|301.79|304.19|301.79|304.04|301.64|0
1626964690000|2021-07-22 14:38:10|304.04|301.64|304.04|301.64|304.04|301.64|303.9|301.5|0
1626964700000|2021-07-22 14:38:20|303.97|301.57|304.04|301.64|304.11|301.71|303.97|301.57|0
1626964710000|2021-07-22 14:38:30|303.9|301.5|303.9|301.5|304.04|301.64|303.9|301.5|0
1626964720000|2021-07-22 14:38:40|303.75|301.35|303.9|301.5|303.9|301.5|303.75|301.35|0
1626964730000|2021-07-22 14:38:50|303.75|301.35|303.75|301.35|303.75|301.35|303.75|301.35|0
1626964740000|2021-07-22 14:39:00|303.9|301.5|303.9|301.5|303.9|301.5|303.75|301.35|0
1626964750000|2021-07-22 14:39:10|304.04|301.64|304.19|301.79|304.19|301.79|304.04|301.64|0
1626964760000|2021-07-22 14:39:20|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1626964770000|2021-07-22 14:39:30|304.63|302.23|304.48|302.08|304.63|302.23|304.48|302.08|0
1626964780000|2021-07-22 14:39:40|304.33|301.93|304.48|302.08|304.48|302.08|304.33|301.93|0
1626964790000|2021-07-22 14:39:50|304.63|302.23|304.77|302.37|304.77|302.37|304.63|302.23|0
1626964800000|2021-07-22 14:40:00|304.48|302.08|304.48|302.08|304.48|302.08|304.33|301.93|0
1626964810000|2021-07-22 14:40:10|304.62|302.22|304.48|302.08|304.62|302.22|304.48|302.08|0
1626964820000|2021-07-22 14:40:20|304.33|301.93|304.77|302.37|304.77|302.37|304.33|301.93|0
1626964830000|2021-07-22 14:40:30|304.92|302.52|305.13|302.73|305.21|302.81|304.92|302.52|0
1626964840000|2021-07-22 14:40:40|305.06|302.66|305.13|302.73|305.36|302.96|305.06|302.66|0
1626964850000|2021-07-22 14:40:50|305.35|302.95|305.35|302.95|305.5|303.1|305.35|302.95|0
1626964860000|2021-07-22 14:41:00|305.65|303.25|305.5|303.1|305.65|303.25|305.5|303.1|0
1626964870000|2021-07-22 14:41:10|305.35|302.95|305.79|303.39|305.79|303.39|305.35|302.95|0
1626964880000|2021-07-22 14:41:20|305.65|303.25|305.94|303.54|305.94|303.54|305.65|303.25|0
1626964890000|2021-07-22 14:41:30|305.79|303.39|305.94|303.54|305.94|303.54|305.79|303.39|0
1626964900000|2021-07-22 14:41:40|306.09|303.69|306.23|303.83|306.23|303.83|306.09|303.69|0
1626964920000|2021-07-22 14:42:00|306.38|303.98|306.23|303.83|306.38|303.98|306.09|303.69|0
1626964930000|2021-07-22 14:42:10|306.09|303.69|306.09|303.69|306.23|303.83|306.09|303.69|0
1626964940000|2021-07-22 14:42:20|305.94|303.54|305.94|303.54|305.94|303.54|305.94|303.54|0
1626964950000|2021-07-22 14:42:30|306.09|303.69|305.79|303.39|306.09|303.69|305.79|303.39|0
1626964960000|2021-07-22 14:42:40|305.94|303.54|305.94|303.54|306.09|303.69|305.94|303.54|0
1626964970000|2021-07-22 14:42:50|306.09|303.69|305.79|303.39|306.09|303.69|305.79|303.39|0
1626964980000|2021-07-22 14:43:00|305.94|303.54|306.09|303.69|306.09|303.69|305.94|303.54|0
1626964990000|2021-07-22 14:43:10|305.94|303.54|306.09|303.69|306.09|303.69|305.94|303.54|0
1626965000000|2021-07-22 14:43:20|305.94|303.54|305.94|303.54|305.94|303.54|305.94|303.54|0
1626965010000|2021-07-22 14:43:30|305.86|303.46|305.79|303.39|305.94|303.54|305.79|303.39|0
1626965020000|2021-07-22 14:43:40|305.94|303.54|305.79|303.39|305.94|303.54|305.79|303.39|0
1626965030000|2021-07-22 14:43:50|305.94|303.54|305.94|303.54|305.94|303.54|305.94|303.54|0
1626965040000|2021-07-22 14:44:00|305.79|303.39|305.65|303.25|305.79|303.39|305.65|303.25|0
1626965050000|2021-07-22 14:44:10|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1626965060000|2021-07-22 14:44:20|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1626965070000|2021-07-22 14:44:30|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1626965080000|2021-07-22 14:44:40|305.35|302.95|305.5|303.1|305.5|303.1|305.35|302.95|0
1626965090000|2021-07-22 14:44:50|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1626965100000|2021-07-22 14:45:00|305.5|303.1|305.21|302.81|305.5|303.1|305.21|302.81|0
1626965110000|2021-07-22 14:45:10|305.35|302.95|305.65|303.25|305.65|303.25|305.35|302.95|0
1626965120000|2021-07-22 14:45:20|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1626965130000|2021-07-22 14:45:30|305.35|302.95|304.77|302.37|305.35|302.95|304.77|302.37|0
1626965140000|2021-07-22 14:45:40|304.62|302.22|304.48|302.08|304.62|302.22|304.33|301.93|0
1626965150000|2021-07-22 14:45:50|304.62|302.22|304.62|302.22|304.77|302.37|304.62|302.22|0
1626965160000|2021-07-22 14:46:00|304.48|302.08|304.62|302.22|304.62|302.22|304.33|301.93|0
1626965170000|2021-07-22 14:46:10|304.48|302.08|304.48|302.08|304.77|302.37|304.48|302.08|0
1626965180000|2021-07-22 14:46:20|304.62|302.22|304.91|302.51|304.91|302.51|304.62|302.22|0
1626965190000|2021-07-22 14:46:30|304.77|302.37|304.91|302.51|304.91|302.51|304.62|302.22|0
1626965200000|2021-07-22 14:46:40|305.06|302.66|305.06|302.66|305.21|302.81|305.06|302.66|0
1626965210000|2021-07-22 14:46:50|304.91|302.51|305.06|302.66|305.06|302.66|304.91|302.51|0
1626965220000|2021-07-22 14:47:00|304.91|302.51|304.48|302.08|304.91|302.51|304.48|302.08|0
1626965230000|2021-07-22 14:47:10|304.77|302.37|305.06|302.66|305.06|302.66|304.77|302.37|0
1626965240000|2021-07-22 14:47:20|304.91|302.51|305.06|302.66|305.06|302.66|304.91|302.51|0
1626965250000|2021-07-22 14:47:30|305.21|302.81|305.35|302.95|305.35|302.95|305.21|302.81|0
1626965260000|2021-07-22 14:47:40|305.21|302.81|305.21|302.81|305.21|302.81|305.21|302.81|0
1626965270000|2021-07-22 14:47:50|305.13|302.73|305.06|302.66|305.13|302.73|305.06|302.66|0
1626965280000|2021-07-22 14:48:00|304.91|302.51|305.21|302.81|305.21|302.81|304.91|302.51|0
1626965290000|2021-07-22 14:48:10|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1626965300000|2021-07-22 14:48:20|305.06|302.66|305.06|302.66|305.06|302.66|304.91|302.51|0
1626965310000|2021-07-22 14:48:30|305.21|302.81|305.06|302.66|305.21|302.81|304.91|302.51|0
1626965320000|2021-07-22 14:48:40|305.21|302.81|305.06|302.66|305.21|302.81|305.06|302.66|0
1626965330000|2021-07-22 14:48:50|304.91|302.51|304.91|302.51|304.91|302.51|304.91|302.51|0
1626965340000|2021-07-22 14:49:00|305.06|302.66|305.06|302.66|305.06|302.66|304.91|302.51|0
1626965350000|2021-07-22 14:49:10|305.21|302.81|304.91|302.51|305.21|302.81|304.91|302.51|0
1626965360000|2021-07-22 14:49:20|305.06|302.66|305.06|302.66|305.13|302.73|305.06|302.66|0
1626965370000|2021-07-22 14:49:30|304.91|302.51|305.06|302.66|305.06|302.66|304.91|302.51|0
1626965380000|2021-07-22 14:49:40|304.91|302.51|305.06|302.66|305.06|302.66|304.91|302.51|0
1626965390000|2021-07-22 14:49:50|305.21|302.81|305.21|302.81|305.21|302.81|305.21|302.81|0
1626965400000|2021-07-22 14:50:00|305.06|302.66|305.21|302.81|305.21|302.81|305.06|302.66|0
1626965420000|2021-07-22 14:50:20|305.35|302.95|305.21|302.81|305.35|302.95|305.21|302.81|0
1626965430000|2021-07-22 14:50:30|305.35|302.95|305.21|302.81|305.35|302.95|305.21|302.81|0
1626965440000|2021-07-22 14:50:40|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1626965450000|2021-07-22 14:50:50|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1626965460000|2021-07-22 14:51:00|304.62|302.22|304.47|302.07|304.62|302.22|304.47|302.07|0
1626965470000|2021-07-22 14:51:10|304.62|302.22|304.47|302.07|304.62|302.22|304.47|302.07|0
1626965480000|2021-07-22 14:51:20|304.62|302.22|304.47|302.07|304.62|302.22|304.47|302.07|0
1626965490000|2021-07-22 14:51:30|304.62|302.22|304.62|302.22|304.62|302.22|304.47|302.07|0
1626965500000|2021-07-22 14:51:40|304.47|302.07|304.47|302.07|304.47|302.07|304.47|302.07|0
1626965520000|2021-07-22 14:52:00|304.62|302.22|304.62|302.22|304.77|302.37|304.62|302.22|0
1626965530000|2021-07-22 14:52:10|304.77|302.37|304.62|302.22|304.77|302.37|304.62|302.22|0
1626965540000|2021-07-22 14:52:20|304.77|302.37|304.69|302.29|304.77|302.37|304.62|302.22|0
1626965550000|2021-07-22 14:52:30|304.62|302.22|304.62|302.22|304.62|302.22|304.47|302.07|0
1626965560000|2021-07-22 14:52:40|304.47|302.07|304.47|302.07|304.47|302.07|304.33|301.93|0
1626965570000|2021-07-22 14:52:50|304.62|302.22|304.62|302.22|304.62|302.22|304.47|302.07|0
1626965580000|2021-07-22 14:53:00|304.77|302.37|304.47|302.07|304.77|302.37|304.47|302.07|0
1626965590000|2021-07-22 14:53:10|304.62|302.22|304.62|302.22|304.62|302.22|304.47|302.07|0
1626965600000|2021-07-22 14:53:20|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1626965610000|2021-07-22 14:53:30|304.91|302.51|304.77|302.37|304.91|302.51|304.77|302.37|0
1626965620000|2021-07-22 14:53:40|304.84|302.44|304.91|302.51|304.91|302.51|304.84|302.44|0
1626965630000|2021-07-22 14:53:50|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1626965640000|2021-07-22 14:54:00|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1626965650000|2021-07-22 14:54:10|305.06|302.66|305.2|302.8|305.2|302.8|305.06|302.66|0
1626965660000|2021-07-22 14:54:20|305.13|302.73|305.2|302.8|305.35|302.95|305.13|302.73|0
1626965670000|2021-07-22 14:54:30|305.27|302.87|305.35|302.95|305.35|302.95|305.2|302.8|0
1626965680000|2021-07-22 14:54:40|305.2|302.8|305.2|302.8|305.2|302.8|305.2|302.8|0
1626965690000|2021-07-22 14:54:50|305.35|302.95|305.2|302.8|305.35|302.95|305.2|302.8|0
1626965700000|2021-07-22 14:55:00|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1626965710000|2021-07-22 14:55:10|305.2|302.8|305.06|302.66|305.2|302.8|305.06|302.66|0
1626965720000|2021-07-22 14:55:20|304.91|302.51|304.91|302.51|304.91|302.51|304.91|302.51|0
1626965730000|2021-07-22 14:55:30|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1626965740000|2021-07-22 14:55:40|304.77|302.37|305.2|302.8|305.2|302.8|304.77|302.37|0
1626965750000|2021-07-22 14:55:50|304.91|302.51|304.98|302.58|305.06|302.66|304.91|302.51|0
1626965760000|2021-07-22 14:56:00|305.06|302.66|305.06|302.66|305.06|302.66|304.91|302.51|0
1626965770000|2021-07-22 14:56:10|305.2|302.8|305.2|302.8|305.2|302.8|305.2|302.8|0
1626965790000|2021-07-22 14:56:30|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1626965800000|2021-07-22 14:56:40|304.76|302.36|304.91|302.51|304.91|302.51|304.76|302.36|0
1626965810000|2021-07-22 14:56:50|305.06|302.66|305.06|302.66|305.06|302.66|304.91|302.51|0
1626965820000|2021-07-22 14:57:00|304.91|302.51|305.06|302.66|305.06|302.66|304.91|302.51|0
1626965830000|2021-07-22 14:57:10|304.76|302.36|305.06|302.66|305.06|302.66|304.76|302.36|0
1626965840000|2021-07-22 14:57:20|305.2|302.8|305.06|302.66|305.2|302.8|305.06|302.66|0
1626965850000|2021-07-22 14:57:30|304.91|302.51|304.91|302.51|304.91|302.51|304.91|302.51|0
1626965860000|2021-07-22 14:57:40|305.06|302.66|304.98|302.58|305.06|302.66|304.98|302.58|0
1626965870000|2021-07-22 14:57:50|305.06|302.66|305.2|302.8|305.2|302.8|305.06|302.66|0
1626965880000|2021-07-22 14:58:00|305.35|302.95|305.49|303.09|305.49|303.09|305.35|302.95|0
1626965890000|2021-07-22 14:58:10|305.35|302.95|305.2|302.8|305.35|302.95|305.2|302.8|0
1626965900000|2021-07-22 14:58:20|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1626965910000|2021-07-22 14:58:30|305.2|302.8|304.91|302.51|305.2|302.8|304.91|302.51|0
1626965920000|2021-07-22 14:58:40|304.76|302.36|304.91|302.51|304.91|302.51|304.76|302.36|0
1626965930000|2021-07-22 14:58:50|304.76|302.36|304.76|302.36|304.76|302.36|304.62|302.22|0
1626965940000|2021-07-22 14:59:00|304.91|302.51|304.91|302.51|304.91|302.51|304.91|302.51|0
1626965950000|2021-07-22 14:59:10|304.76|302.36|304.91|302.51|304.91|302.51|304.76|302.36|0
1626965960000|2021-07-22 14:59:20|304.76|302.36|304.76|302.36|304.76|302.36|304.62|302.22|0
1626965970000|2021-07-22 14:59:30|304.62|302.22|304.91|302.51|304.91|302.51|304.62|302.22|0
1626965980000|2021-07-22 14:59:40|304.76|302.36|304.47|302.07|304.76|302.36|304.47|302.07|0
1626965990000|2021-07-22 14:59:50|304.62|302.22|304.47|302.07|304.62|302.22|304.47|302.07|0
1626966000000|2021-07-22 15:00:00|304.33|301.93|304.76|302.36|304.76|302.36|304.33|301.93|0
1626966010000|2021-07-22 15:00:10|304.62|302.22|304.76|302.36|304.76|302.36|304.62|302.22|0
1626966020000|2021-07-22 15:00:20|304.62|302.22|304.33|301.93|304.62|302.22|304.33|301.93|0
1626966030000|2021-07-22 15:00:30|304.4|302|304.47|302.07|304.62|302.22|304.4|302|0
1626966040000|2021-07-22 15:00:40|304.62|302.22|304.62|302.22|304.62|302.22|304.47|302.07|0
1626966050000|2021-07-22 15:00:50|304.76|302.36|304.62|302.22|304.76|302.36|304.62|302.22|0
1626966060000|2021-07-22 15:01:00|304.91|302.51|304.91|302.51|304.91|302.51|304.91|302.51|0
1626966070000|2021-07-22 15:01:10|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1626966080000|2021-07-22 15:01:20|304.76|302.36|304.91|302.51|304.91|302.51|304.76|302.36|0
1626966090000|2021-07-22 15:01:30|304.76|302.36|304.91|302.51|304.91|302.51|304.76|302.36|0
1626966100000|2021-07-22 15:01:40|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1626966110000|2021-07-22 15:01:50|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1626966120000|2021-07-22 15:02:00|304.76|302.36|304.62|302.22|304.76|302.36|304.47|302.07|0
1626966130000|2021-07-22 15:02:10|304.47|302.07|304.32|301.92|304.47|302.07|304.32|301.92|0
1626966140000|2021-07-22 15:02:20|304.18|301.78|304.03|301.63|304.18|301.78|304.03|301.63|0
1626966150000|2021-07-22 15:02:30|303.89|301.49|304.03|301.63|304.03|301.63|303.89|301.49|0
1626966160000|2021-07-22 15:02:40|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1626966170000|2021-07-22 15:02:50|304.32|301.92|304.32|301.92|304.47|302.07|304.18|301.78|0
1626966180000|2021-07-22 15:03:00|304.62|302.22|304.76|302.36|304.91|302.51|304.62|302.22|0
1626966190000|2021-07-22 15:03:10|304.91|302.51|304.76|302.36|304.91|302.51|304.76|302.36|0
1626966200000|2021-07-22 15:03:20|304.91|302.51|304.76|302.36|304.91|302.51|304.76|302.36|0
1626966210000|2021-07-22 15:03:30|304.62|302.22|304.18|301.78|304.62|302.22|304.18|301.78|0
1626966220000|2021-07-22 15:03:40|304.32|301.92|304.62|302.22|304.62|302.22|304.18|301.78|0
1626966230000|2021-07-22 15:03:50|304.47|302.07|304.32|301.92|304.47|302.07|304.32|301.92|0
1626966240000|2021-07-22 15:04:00|304.18|301.78|304.03|301.63|304.18|301.78|304.03|301.63|0
1626966250000|2021-07-22 15:04:10|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1626966260000|2021-07-22 15:04:20|304.03|301.63|304.03|301.63|304.03|301.63|303.89|301.49|0
1626966270000|2021-07-22 15:04:30|303.96|301.56|303.89|301.49|303.96|301.56|303.89|301.49|0
1626966280000|2021-07-22 15:04:40|304.03|301.63|304.18|301.78|304.18|301.78|304.03|301.63|0
1626966290000|2021-07-22 15:04:50|304.03|301.63|303.89|301.49|304.03|301.63|303.89|301.49|0
1626966300000|2021-07-22 15:05:00|304.03|301.63|303.59|301.19|304.03|301.63|303.59|301.19|0
1626966310000|2021-07-22 15:05:10|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1626966320000|2021-07-22 15:05:20|303.52|301.12|303.45|301.05|303.59|301.19|303.45|301.05|0
1626966330000|2021-07-22 15:05:30|303.3|300.9|303.59|301.19|303.59|301.19|303.3|300.9|0
1626966340000|2021-07-22 15:05:40|303.74|301.34|303.45|301.05|303.74|301.34|303.45|301.05|0
1626966350000|2021-07-22 15:05:50|303.59|301.19|303.59|301.19|303.74|301.34|303.59|301.19|0
1626966360000|2021-07-22 15:06:00|303.3|300.9|303.3|300.9|303.37|300.97|303.3|300.9|0
1626966370000|2021-07-22 15:06:10|303.16|300.76|303.16|300.76|303.16|300.76|303.01|300.61|0
1626966380000|2021-07-22 15:06:20|303.01|300.61|302.87|300.47|303.01|300.61|302.87|300.47|0
1626966390000|2021-07-22 15:06:30|303.01|300.61|302.72|300.32|303.01|300.61|302.72|300.32|0
1626966400000|2021-07-22 15:06:40|302.58|300.18|302.72|300.32|302.72|300.32|302.58|300.18|0
1626966410000|2021-07-22 15:06:50|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1626966420000|2021-07-22 15:07:00|302.58|300.18|302.28|299.88|302.58|300.18|302.28|299.88|0
1626966430000|2021-07-22 15:07:10|302.43|300.03|302.87|300.47|302.87|300.47|302.43|300.03|0
1626966440000|2021-07-22 15:07:20|303.01|300.61|303.01|300.61|303.01|300.61|302.87|300.47|0
1626966450000|2021-07-22 15:07:30|302.87|300.47|302.87|300.47|302.87|300.47|302.72|300.32|0
1626966460000|2021-07-22 15:07:40|303.01|300.61|302.87|300.47|303.01|300.61|302.87|300.47|0
1626966470000|2021-07-22 15:07:50|303.01|300.61|303.16|300.76|303.16|300.76|303.01|300.61|0
1626966480000|2021-07-22 15:08:00|303.3|300.9|303.3|300.9|303.3|300.9|303.16|300.76|0
1626966490000|2021-07-22 15:08:10|303.45|301.05|303.45|301.05|303.45|301.05|303.37|300.97|0
1626966500000|2021-07-22 15:08:20|303.59|301.19|303.59|301.19|303.59|301.19|303.59|301.19|0
1626966510000|2021-07-22 15:08:30|303.74|301.34|303.59|301.19|303.74|301.34|303.59|301.19|0
1626966520000|2021-07-22 15:08:40|303.74|301.34|303.74|301.34|303.74|301.34|303.59|301.19|0
1626966530000|2021-07-22 15:08:50|303.59|301.19|303.74|301.34|303.74|301.34|303.59|301.19|0
1626966540000|2021-07-22 15:09:00|303.59|301.19|303.74|301.34|303.74|301.34|303.59|301.19|0
1626966550000|2021-07-22 15:09:10|303.59|301.19|303.74|301.34|303.74|301.34|303.59|301.19|0
1626966560000|2021-07-22 15:09:20|303.59|301.19|303.59|301.19|303.74|301.34|303.59|301.19|0
1626966570000|2021-07-22 15:09:30|303.74|301.34|303.59|301.19|303.74|301.34|303.59|301.19|0
1626966580000|2021-07-22 15:09:40|303.45|301.05|303.3|300.9|303.45|301.05|303.3|300.9|0
1626966590000|2021-07-22 15:09:50|303.45|301.05|303.59|301.19|303.59|301.19|303.45|301.05|0
1626966600000|2021-07-22 15:10:00|303.45|301.05|303.59|301.19|303.74|301.34|303.45|301.05|0
1626966610000|2021-07-22 15:10:10|303.45|301.05|303.16|300.76|303.45|301.05|303.16|300.76|0
1626966620000|2021-07-22 15:10:20|303.3|300.9|303.3|300.9|303.3|300.9|303.16|300.76|0
1626966630000|2021-07-22 15:10:30|303.45|301.05|303.3|300.9|303.45|301.05|303.16|300.76|0
1626966640000|2021-07-22 15:10:40|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1626966650000|2021-07-22 15:10:50|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1626966660000|2021-07-22 15:11:00|303.16|300.76|303.45|301.05|303.45|301.05|303.16|300.76|0
1626966670000|2021-07-22 15:11:10|303.16|300.76|303.01|300.61|303.16|300.76|303.01|300.61|0
1626966680000|2021-07-22 15:11:20|303.16|300.76|303.01|300.61|303.16|300.76|303.01|300.61|0
1626966690000|2021-07-22 15:11:30|302.86|300.46|302.86|300.46|302.86|300.46|302.72|300.32|0
1626966700000|2021-07-22 15:11:40|302.72|300.32|302.72|300.32|302.72|300.32|302.57|300.17|0
1626966710000|2021-07-22 15:11:50|302.86|300.46|302.64|300.24|302.86|300.46|302.64|300.24|0
1626966720000|2021-07-22 15:12:00|302.86|300.46|302.86|300.46|302.86|300.46|302.86|300.46|0
1626966730000|2021-07-22 15:12:10|302.93|300.53|303.01|300.61|303.01|300.61|302.72|300.32|0
1626966740000|2021-07-22 15:12:20|302.86|300.46|303.01|300.61|303.16|300.76|302.86|300.46|0
1626966750000|2021-07-22 15:12:30|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1626966760000|2021-07-22 15:12:40|303.01|300.61|303.16|300.76|303.16|300.76|303.01|300.61|0
1626966770000|2021-07-22 15:12:50|303.01|300.61|303.16|300.76|303.16|300.76|303.01|300.61|0
1626966780000|2021-07-22 15:13:00|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1626966790000|2021-07-22 15:13:10|302.86|300.46|302.72|300.32|302.86|300.46|302.72|300.32|0
1626966800000|2021-07-22 15:13:20|302.43|300.03|302.14|299.74|302.43|300.03|302.14|299.74|0
1626966810000|2021-07-22 15:13:30|302.28|299.88|302.57|300.17|302.72|300.32|302.28|299.88|0
1626966820000|2021-07-22 15:13:40|302.72|300.32|302.43|300.03|302.72|300.32|302.43|300.03|0
1626966830000|2021-07-22 15:13:50|302.28|299.88|302.28|299.88|302.43|300.03|302.28|299.88|0
1626966840000|2021-07-22 15:14:00|302.43|300.03|302.14|299.74|302.43|300.03|302.14|299.74|0
1626966850000|2021-07-22 15:14:10|302.28|299.88|302.14|299.74|302.28|299.88|301.99|299.59|0
1626966860000|2021-07-22 15:14:20|301.99|299.59|301.99|299.59|301.99|299.59|301.85|299.45|0
1626966870000|2021-07-22 15:14:30|302.14|299.74|302.28|299.88|302.28|299.88|302.06|299.66|0
1626966880000|2021-07-22 15:14:40|302.14|299.74|302.43|300.03|302.43|300.03|302.14|299.74|0
1626966890000|2021-07-22 15:14:50|302.57|300.17|302.86|300.46|302.86|300.46|302.57|300.17|0
1626966900000|2021-07-22 15:15:00|302.57|300.17|302.14|299.74|302.57|300.17|302.14|299.74|0
1626966910000|2021-07-22 15:15:10|301.99|299.59|302.57|300.17|302.57|300.17|301.99|299.59|0
1626966920000|2021-07-22 15:15:20|302.43|300.03|302.14|299.74|302.43|300.03|301.99|299.59|0
1626966930000|2021-07-22 15:15:30|302.28|299.88|302.14|299.74|302.28|299.88|302.14|299.74|0
1626966950000|2021-07-22 15:15:50|301.99|299.59|301.99|299.59|301.99|299.59|301.85|299.45|0
1626966960000|2021-07-22 15:16:00|301.85|299.45|301.85|299.45|301.99|299.59|301.85|299.45|0
1626966970000|2021-07-22 15:16:10|301.99|299.59|302.28|299.88|302.28|299.88|301.99|299.59|0
1626966990000|2021-07-22 15:16:30|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1626967000000|2021-07-22 15:16:40|302.57|300.17|302.72|300.32|302.72|300.32|302.57|300.17|0
1626967010000|2021-07-22 15:16:50|302.57|300.17|302.43|300.03|302.57|300.17|302.43|300.03|0
1626967020000|2021-07-22 15:17:00|302.28|299.88|302.28|299.88|302.35|299.95|302.28|299.88|0
1626967030000|2021-07-22 15:17:10|302.43|300.03|302.43|300.03|302.43|300.03|302.28|299.88|0
1626967040000|2021-07-22 15:17:20|302.57|300.17|302.86|300.46|302.86|300.46|302.57|300.17|0
1626967050000|2021-07-22 15:17:30|303.01|300.61|302.86|300.46|303.01|300.61|302.86|300.46|0
1626967060000|2021-07-22 15:17:40|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1626967070000|2021-07-22 15:17:50|303.15|300.75|303.3|300.9|303.3|300.9|303.15|300.75|0
1626967080000|2021-07-22 15:18:00|303.15|300.75|303.3|300.9|303.3|300.9|303.15|300.75|0
1626967090000|2021-07-22 15:18:10|303.44|301.04|303.37|300.97|303.44|301.04|303.37|300.97|0
1626967100000|2021-07-22 15:18:20|303.3|300.9|303.44|301.04|303.44|301.04|303.3|300.9|0
1626967110000|2021-07-22 15:18:30|303.3|300.9|303.3|300.9|303.44|301.04|303.3|300.9|0
1626967120000|2021-07-22 15:18:40|303.15|300.75|303.3|300.9|303.3|300.9|303.01|300.61|0
1626967130000|2021-07-22 15:18:50|303.15|300.75|303.3|300.9|303.3|300.9|303.15|300.75|0
1626967140000|2021-07-22 15:19:00|303.44|301.04|303.3|300.9|303.44|301.04|303.3|300.9|0
1626967150000|2021-07-22 15:19:10|303.44|301.04|303.3|300.9|303.44|301.04|303.3|300.9|0
1626967160000|2021-07-22 15:19:20|303.15|300.75|303.01|300.61|303.15|300.75|303.01|300.61|0
1626967170000|2021-07-22 15:19:30|303.3|300.9|303.3|300.9|303.3|300.9|303.3|300.9|0
1626967180000|2021-07-22 15:19:40|303.22|300.82|303.15|300.75|303.22|300.82|303.15|300.75|0
1626967190000|2021-07-22 15:19:50|303.3|300.9|303.3|300.9|303.3|300.9|303.3|300.9|0
1626967200000|2021-07-22 15:20:00|303.44|301.04|303.44|301.04|303.44|301.04|303.3|300.9|0
1626967210000|2021-07-22 15:20:10|303.59|301.19|303.73|301.33|303.73|301.33|303.59|301.19|0
1626967220000|2021-07-22 15:20:20|303.8|301.4|303.73|301.33|303.8|301.4|303.73|301.33|0
1626967230000|2021-07-22 15:20:30|303.8|301.4|303.73|301.33|303.8|301.4|303.73|301.33|0
1626967240000|2021-07-22 15:20:40|303.8|301.4|304.03|301.63|304.03|301.63|303.8|301.4|0
1626967260000|2021-07-22 15:21:00|303.88|301.48|304.03|301.63|304.03|301.63|303.88|301.48|0
1626967270000|2021-07-22 15:21:10|304.17|301.77|304.03|301.63|304.17|301.77|303.88|301.48|0
1626967290000|2021-07-22 15:21:30|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1626967300000|2021-07-22 15:21:40|304.03|301.63|304.03|301.63|304.03|301.63|304.03|301.63|0
1626967310000|2021-07-22 15:21:50|303.88|301.48|304.03|301.63|304.03|301.63|303.88|301.48|0
1626967320000|2021-07-22 15:22:00|303.88|301.48|303.88|301.48|304.03|301.63|303.88|301.48|0
1626967330000|2021-07-22 15:22:10|303.73|301.33|303.88|301.48|303.88|301.48|303.73|301.33|0
1626967340000|2021-07-22 15:22:20|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1626967350000|2021-07-22 15:22:30|303.8|301.4|303.59|301.19|303.8|301.4|303.59|301.19|0
1626967360000|2021-07-22 15:22:40|303.44|301.04|303.3|300.9|303.44|301.04|303.3|300.9|0
1626967370000|2021-07-22 15:22:50|303.15|300.75|302.86|300.46|303.15|300.75|302.86|300.46|0
1626967380000|2021-07-22 15:23:00|302.71|300.31|302.86|300.46|302.86|300.46|302.57|300.17|0
1626967390000|2021-07-22 15:23:10|302.78|300.38|303.01|300.61|303.01|300.61|302.71|300.31|0
1626967400000|2021-07-22 15:23:20|302.86|300.46|302.86|300.46|303.01|300.61|302.86|300.46|0
1626967410000|2021-07-22 15:23:30|302.71|300.31|302.86|300.46|303.01|300.61|302.71|300.31|0
1626967420000|2021-07-22 15:23:40|302.71|300.31|302.71|300.31|302.71|300.31|302.57|300.17|0
1626967430000|2021-07-22 15:23:50|302.86|300.46|303.01|300.61|303.01|300.61|302.86|300.46|0
1626967440000|2021-07-22 15:24:00|302.86|300.46|302.86|300.46|303.01|300.61|302.86|300.46|0
1626967450000|2021-07-22 15:24:10|303.15|300.75|303.15|300.75|303.15|300.75|303.08|300.68|0
1626967460000|2021-07-22 15:24:20|303.3|300.9|303.44|301.04|303.44|301.04|303.3|300.9|0
1626967470000|2021-07-22 15:24:30|303.59|301.19|303.44|301.04|303.59|301.19|303.44|301.04|0
1626967480000|2021-07-22 15:24:40|303.59|301.19|303.51|301.11|303.59|301.19|303.51|301.11|0
1626967490000|2021-07-22 15:24:50|303.59|301.19|303.73|301.33|303.73|301.33|303.59|301.19|0
1626967500000|2021-07-22 15:25:00|303.44|301.04|303.44|301.04|303.44|301.04|303.44|301.04|0
1626967510000|2021-07-22 15:25:10|303.59|301.19|303.59|301.19|303.73|301.33|303.59|301.19|0
1626967520000|2021-07-22 15:25:20|303.44|301.04|303.3|300.9|303.44|301.04|303.3|300.9|0
1626967530000|2021-07-22 15:25:30|303.44|301.04|303.44|301.04|303.44|301.04|303.44|301.04|0
1626967540000|2021-07-22 15:25:40|303.51|301.11|303.59|301.19|303.59|301.19|303.3|300.9|0
1626967550000|2021-07-22 15:25:50|303.44|301.04|303|300.6|303.44|301.04|303|300.6|0
1626967560000|2021-07-22 15:26:00|302.93|300.53|302.86|300.46|302.93|300.53|302.86|300.46|0
1626967570000|2021-07-22 15:26:10|302.93|300.53|302.71|300.31|302.93|300.53|302.57|300.17|0
1626967580000|2021-07-22 15:26:20|302.86|300.46|302.42|300.02|302.86|300.46|302.42|300.02|0
1626967590000|2021-07-22 15:26:30|302.28|299.88|302.28|299.88|302.28|299.88|302.13|299.73|0
1626967600000|2021-07-22 15:26:40|302.13|299.73|301.99|299.59|302.13|299.73|301.99|299.59|0
1626967610000|2021-07-22 15:26:50|302.13|299.73|302.28|299.88|302.42|300.02|302.13|299.73|0
1626967620000|2021-07-22 15:27:00|302.13|299.73|301.99|299.59|302.13|299.73|301.99|299.59|0
1626967630000|2021-07-22 15:27:10|301.84|299.44|301.55|299.15|301.84|299.44|301.55|299.15|0
1626967640000|2021-07-22 15:27:20|301.41|299.01|301.41|299.01|301.41|299.01|301.12|298.72|0
1626967650000|2021-07-22 15:27:30|301.26|298.86|301.26|298.86|301.26|298.86|301.12|298.72|0
1626967660000|2021-07-22 15:27:40|301.41|299.01|300.82|298.42|301.41|299.01|300.82|298.42|0
1626967670000|2021-07-22 15:27:50|300.97|298.57|300.97|298.57|300.97|298.57|300.97|298.57|0
1626967680000|2021-07-22 15:28:00|301.11|298.71|301.7|299.3|301.7|299.3|301.11|298.71|0
1626967690000|2021-07-22 15:28:10|301.41|299.01|301.7|299.3|301.7|299.3|301.41|299.01|0
1626967700000|2021-07-22 15:28:20|301.55|299.15|301.4|299|301.55|299.15|301.4|299|0
1626967710000|2021-07-22 15:28:30|301.55|299.15|301.84|299.44|301.84|299.44|301.55|299.15|0
1626967720000|2021-07-22 15:28:40|301.7|299.3|301.84|299.44|301.84|299.44|301.7|299.3|0
1626967730000|2021-07-22 15:28:50|301.7|299.3|301.33|298.93|301.7|299.3|301.26|298.86|0
1626967740000|2021-07-22 15:29:00|301.84|299.44|301.4|299|301.84|299.44|301.4|299|0
1626967750000|2021-07-22 15:29:10|301.55|299.15|301.99|299.59|301.99|299.59|301.55|299.15|0
1626967760000|2021-07-22 15:29:20|302.13|299.73|302.42|300.02|302.42|300.02|302.13|299.73|0
1626967770000|2021-07-22 15:29:30|302.35|299.95|302.42|300.02|302.42|300.02|302.35|299.95|0
1626967780000|2021-07-22 15:29:40|302.28|299.88|302.42|300.02|302.57|300.17|302.28|299.88|0
1626967790000|2021-07-22 15:29:50|302.28|299.88|302.42|300.02|302.42|300.02|302.28|299.88|0
1626967800000|2021-07-22 15:30:00|302.28|299.88|302.57|300.17|302.57|300.17|302.28|299.88|0
1626967810000|2021-07-22 15:30:10|302.42|300.02|302.28|299.88|302.42|300.02|302.28|299.88|0
1626967820000|2021-07-22 15:30:20|302.42|300.02|302.28|299.88|302.42|300.02|302.28|299.88|0
1626967830000|2021-07-22 15:30:30|302.13|299.73|302.13|299.73|302.13|299.73|302.13|299.73|0
1626967840000|2021-07-22 15:30:40|302.28|299.88|302.42|300.02|302.42|300.02|302.28|299.88|0
1626967850000|2021-07-22 15:30:50|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1626967860000|2021-07-22 15:31:00|302.42|300.02|302.42|300.02|302.42|300.02|302.42|300.02|0
1626967870000|2021-07-22 15:31:10|302.57|300.17|302.71|300.31|302.71|300.31|302.57|300.17|0
1626967880000|2021-07-22 15:31:20|302.86|300.46|302.86|300.46|302.86|300.46|302.86|300.46|0
1626967890000|2021-07-22 15:31:30|302.71|300.31|302.86|300.46|302.86|300.46|302.71|300.31|0
1626967900000|2021-07-22 15:31:40|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1626967910000|2021-07-22 15:31:50|302.86|300.46|302.86|300.46|303|300.6|302.86|300.46|0
1626967920000|2021-07-22 15:32:00|302.71|300.31|302.86|300.46|302.86|300.46|302.57|300.17|0
1626967930000|2021-07-22 15:32:10|302.57|300.17|302.13|299.73|302.57|300.17|302.13|299.73|0
1626967940000|2021-07-22 15:32:20|302.28|299.88|302.42|300.02|302.57|300.17|302.28|299.88|0
1626967950000|2021-07-22 15:32:30|302.27|299.87|301.84|299.44|302.27|299.87|301.84|299.44|0
1626967960000|2021-07-22 15:32:40|301.62|299.22|301.69|299.29|301.76|299.36|301.55|299.15|0
1626967970000|2021-07-22 15:32:50|301.62|299.22|301.84|299.44|301.84|299.44|301.55|299.15|0
1626967980000|2021-07-22 15:33:00|301.69|299.29|301.91|299.51|301.91|299.51|301.69|299.29|0
1626967990000|2021-07-22 15:33:10|301.98|299.58|301.98|299.58|302.13|299.73|301.98|299.58|0
1626968000000|2021-07-22 15:33:20|302.05|299.65|301.98|299.58|302.05|299.65|301.98|299.58|0
1626968010000|2021-07-22 15:33:30|301.91|299.51|301.84|299.44|301.98|299.58|301.84|299.44|0
1626968020000|2021-07-22 15:33:40|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1626968040000|2021-07-22 15:34:00|301.84|299.44|302.13|299.73|302.13|299.73|301.84|299.44|0
1626968050000|2021-07-22 15:34:10|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1626968060000|2021-07-22 15:34:20|301.84|299.44|301.84|299.44|301.84|299.44|301.69|299.29|0
1626968070000|2021-07-22 15:34:30|301.69|299.29|301.84|299.44|301.84|299.44|301.69|299.29|0
1626968080000|2021-07-22 15:34:40|301.69|299.29|301.26|298.86|301.69|299.29|301.26|298.86|0
1626968090000|2021-07-22 15:34:50|301.11|298.71|301.11|298.71|301.26|298.86|301.11|298.71|0
1626968100000|2021-07-22 15:35:00|300.97|298.57|301.11|298.71|301.11|298.71|300.97|298.57|0
1626968110000|2021-07-22 15:35:10|301.26|298.86|301.69|299.29|301.69|299.29|301.26|298.86|0
1626968120000|2021-07-22 15:35:20|301.62|299.22|301.26|298.86|301.62|299.22|301.26|298.86|0
1626968130000|2021-07-22 15:35:30|301.11|298.71|301.26|298.86|301.26|298.86|301.11|298.71|0
1626968140000|2021-07-22 15:35:40|301.4|299|301.11|298.71|301.4|299|301.11|298.71|0
1626968150000|2021-07-22 15:35:50|301.4|299|301.26|298.86|301.4|299|301.26|298.86|0
1626968160000|2021-07-22 15:36:00|301.55|299.15|301.69|299.29|301.69|299.29|301.55|299.15|0
1626968170000|2021-07-22 15:36:10|301.55|299.15|301.69|299.29|301.69|299.29|301.55|299.15|0
1626968180000|2021-07-22 15:36:20|301.84|299.44|301.98|299.58|301.98|299.58|301.84|299.44|0
1626968190000|2021-07-22 15:36:30|301.84|299.44|301.98|299.58|301.98|299.58|301.84|299.44|0
1626968200000|2021-07-22 15:36:40|301.84|299.44|301.84|299.44|301.84|299.44|301.69|299.29|0
1626968210000|2021-07-22 15:36:50|301.98|299.58|301.84|299.44|301.98|299.58|301.84|299.44|0
1626968220000|2021-07-22 15:37:00|301.98|299.58|301.69|299.29|301.98|299.58|301.69|299.29|0
1626968230000|2021-07-22 15:37:10|301.84|299.44|301.69|299.29|301.84|299.44|301.69|299.29|0
1626968250000|2021-07-22 15:37:30|301.84|299.44|301.84|299.44|301.98|299.58|301.84|299.44|0
1626968270000|2021-07-22 15:37:50|301.98|299.58|301.84|299.44|301.98|299.58|301.84|299.44|0
1626968280000|2021-07-22 15:38:00|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1626968290000|2021-07-22 15:38:10|302.13|299.73|301.98|299.58|302.13|299.73|301.98|299.58|0
1626968300000|2021-07-22 15:38:20|301.84|299.44|301.98|299.58|301.98|299.58|301.84|299.44|0
1626968310000|2021-07-22 15:38:30|301.84|299.44|301.76|299.36|301.84|299.44|301.76|299.36|0
1626968320000|2021-07-22 15:38:40|301.69|299.29|301.55|299.15|301.69|299.29|301.55|299.15|0
1626968330000|2021-07-22 15:38:50|301.69|299.29|301.69|299.29|301.69|299.29|301.69|299.29|0
1626968340000|2021-07-22 15:39:00|301.98|299.58|301.69|299.29|301.98|299.58|301.69|299.29|0
1626968350000|2021-07-22 15:39:10|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1626968360000|2021-07-22 15:39:20|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1626968370000|2021-07-22 15:39:30|301.84|299.44|301.84|299.44|301.98|299.58|301.84|299.44|0
1626968380000|2021-07-22 15:39:40|301.91|299.51|301.84|299.44|301.91|299.51|301.84|299.44|0
1626968390000|2021-07-22 15:39:50|301.98|299.58|301.84|299.44|301.98|299.58|301.84|299.44|0
1626968400000|2021-07-22 15:40:00|301.98|299.58|301.98|299.58|301.98|299.58|301.84|299.44|0
1626968410000|2021-07-22 15:40:10|301.84|299.44|301.84|299.44|301.98|299.58|301.84|299.44|0
1626968420000|2021-07-22 15:40:20|301.69|299.29|301.26|298.86|301.69|299.29|301.26|298.86|0
1626968430000|2021-07-22 15:40:30|301.55|299.15|301.55|299.15|301.55|299.15|301.4|299|0
1626968440000|2021-07-22 15:40:40|301.69|299.29|301.55|299.15|301.69|299.29|301.55|299.15|0
1626968450000|2021-07-22 15:40:50|301.69|299.29|301.4|299|301.69|299.29|301.4|299|0
1626968460000|2021-07-22 15:41:00|301.26|298.86|300.97|298.57|301.26|298.86|300.97|298.57|0
1626968470000|2021-07-22 15:41:10|301.11|298.71|300.96|298.56|301.26|298.86|300.96|298.56|0
1626968480000|2021-07-22 15:41:20|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1626968490000|2021-07-22 15:41:30|301.26|298.86|301.4|299|301.4|299|301.25|298.85|0
1626968500000|2021-07-22 15:41:40|301.25|298.85|301.25|298.85|301.25|298.85|301.25|298.85|0
1626968510000|2021-07-22 15:41:50|300.96|298.56|300.96|298.56|300.96|298.56|300.96|298.56|0
1626968520000|2021-07-22 15:42:00|300.82|298.42|300.82|298.42|300.82|298.42|300.82|298.42|0
1626968540000|2021-07-22 15:42:20|300.96|298.56|301.11|298.71|301.11|298.71|300.96|298.56|0
1626968550000|2021-07-22 15:42:30|300.96|298.56|300.67|298.27|300.96|298.56|300.67|298.27|0
1626968560000|2021-07-22 15:42:40|300.53|298.13|300.53|298.13|300.53|298.13|300.53|298.13|0
1626968570000|2021-07-22 15:42:50|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1626968580000|2021-07-22 15:43:00|300.24|297.84|300.38|297.98|300.38|297.98|300.24|297.84|0
1626968590000|2021-07-22 15:43:10|300.24|297.84|300.09|297.69|300.24|297.84|300.09|297.69|0
1626968600000|2021-07-22 15:43:20|299.95|297.55|299.95|297.55|300.09|297.69|299.95|297.55|0
1626968610000|2021-07-22 15:43:30|300.09|297.69|299.95|297.55|300.09|297.69|299.81|297.41|0
1626968620000|2021-07-22 15:43:40|299.81|297.41|300.09|297.69|300.09|297.69|299.81|297.41|0
1626968630000|2021-07-22 15:43:50|300.24|297.84|300.09|297.69|300.24|297.84|300.09|297.69|0
1626968640000|2021-07-22 15:44:00|300.24|297.84|300.09|297.69|300.24|297.84|299.95|297.55|0
1626968650000|2021-07-22 15:44:10|300.24|297.84|299.95|297.55|300.24|297.84|299.95|297.55|0
1626968660000|2021-07-22 15:44:20|299.8|297.4|299.8|297.4|299.8|297.4|299.66|297.26|0
1626968670000|2021-07-22 15:44:30|299.87|297.47|299.8|297.4|299.87|297.47|299.8|297.4|0
1626968680000|2021-07-22 15:44:40|299.95|297.55|299.8|297.4|299.95|297.55|299.8|297.4|0
1626968690000|2021-07-22 15:44:50|299.95|297.55|299.66|297.26|299.95|297.55|299.66|297.26|0
1626968700000|2021-07-22 15:45:00|299.8|297.4|299.95|297.55|300.09|297.69|299.8|297.4|0
1626968710000|2021-07-22 15:45:10|299.8|297.4|299.8|297.4|299.95|297.55|299.8|297.4|0
1626968720000|2021-07-22 15:45:20|299.95|297.55|300.09|297.69|300.09|297.69|299.95|297.55|0
1626968730000|2021-07-22 15:45:30|299.95|297.55|299.95|297.55|299.95|297.55|299.95|297.55|0
1626968740000|2021-07-22 15:45:40|300.09|297.69|299.8|297.4|300.09|297.69|299.8|297.4|0
1626968750000|2021-07-22 15:45:50|299.66|297.26|299.66|297.26|299.66|297.26|299.51|297.11|0
1626968760000|2021-07-22 15:46:00|299.51|297.11|299.66|297.26|299.66|297.26|299.51|297.11|0
1626968770000|2021-07-22 15:46:10|299.8|297.4|299.66|297.26|299.95|297.55|299.66|297.26|0
1626968790000|2021-07-22 15:46:30|299.73|297.33|299.8|297.4|299.8|297.4|299.66|297.26|0
1626968800000|2021-07-22 15:46:40|299.95|297.55|299.8|297.4|299.95|297.55|299.8|297.4|0
1626968810000|2021-07-22 15:46:50|299.87|297.47|299.95|297.55|299.95|297.55|299.87|297.47|0
1626968820000|2021-07-22 15:47:00|300.09|297.69|299.95|297.55|300.09|297.69|299.95|297.55|0
1626968830000|2021-07-22 15:47:10|300.09|297.69|300.09|297.69|300.09|297.69|300.09|297.69|0
1626968840000|2021-07-22 15:47:20|299.95|297.55|300.09|297.69|300.09|297.69|299.95|297.55|0
1626968850000|2021-07-22 15:47:30|300.24|297.84|299.95|297.55|300.24|297.84|299.95|297.55|0
1626968860000|2021-07-22 15:47:40|299.8|297.4|299.8|297.4|299.8|297.4|299.8|297.4|0
1626968870000|2021-07-22 15:47:50|299.66|297.26|299.66|297.26|299.66|297.26|299.66|297.26|0
1626968880000|2021-07-22 15:48:00|299.51|297.11|299.66|297.26|299.66|297.26|299.51|297.11|0
1626968890000|2021-07-22 15:48:10|299.8|297.4|299.73|297.33|299.8|297.4|299.73|297.33|0
1626968900000|2021-07-22 15:48:20|299.95|297.55|300.09|297.69|300.09|297.69|299.95|297.55|0
1626968910000|2021-07-22 15:48:30|300.24|297.84|300.53|298.13|300.53|298.13|300.24|297.84|0
1626968920000|2021-07-22 15:48:40|300.6|298.2|300.82|298.42|300.82|298.42|300.6|298.2|0
1626968930000|2021-07-22 15:48:50|300.96|298.56|300.67|298.27|300.96|298.56|300.67|298.27|0
1626968940000|2021-07-22 15:49:00|300.53|298.13|300.82|298.42|300.82|298.42|300.53|298.13|0
1626968950000|2021-07-22 15:49:10|300.67|298.27|301.5|299.1|301.5|299.1|300.67|298.27|0
1626968960000|2021-07-22 15:49:20|300.67|298.27|300.82|298.42|300.82|298.42|300.67|298.27|0
1626968970000|2021-07-22 15:49:30|300.67|298.27|300.67|298.27|300.67|298.27|300.53|298.13|0
1626968980000|2021-07-22 15:49:40|300.53|298.13|300.53|298.13|300.67|298.27|300.53|298.13|0
1626968990000|2021-07-22 15:49:50|300.67|298.27|300.67|298.27|300.67|298.27|300.53|298.13|0
1626969000000|2021-07-22 15:50:00|300.82|298.42|300.82|298.42|300.82|298.42|300.82|298.42|0
1626969010000|2021-07-22 15:50:10|300.67|298.27|300.53|298.13|300.67|298.27|300.53|298.13|0
1626969020000|2021-07-22 15:50:20|300.38|297.98|300.09|297.69|300.38|297.98|300.09|297.69|0
1626969030000|2021-07-22 15:50:30|300.24|297.84|300.09|297.69|300.24|297.84|300.09|297.69|0
1626969040000|2021-07-22 15:50:40|300.24|297.84|300.24|297.84|300.24|297.84|300.09|297.69|0
1626969060000|2021-07-22 15:51:00|300.38|297.98|300.24|297.84|300.38|297.98|300.24|297.84|0
1626969070000|2021-07-22 15:51:10|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1626969080000|2021-07-22 15:51:20|300.45|298.05|300.53|298.13|300.67|298.27|300.38|297.98|0
1626969090000|2021-07-22 15:51:30|300.38|297.98|300.67|298.27|300.67|298.27|300.38|297.98|0
1626969110000|2021-07-22 15:51:50|300.82|298.42|300.82|298.42|300.82|298.42|300.82|298.42|0
1626969120000|2021-07-22 15:52:00|300.6|298.2|300.53|298.13|300.6|298.2|300.53|298.13|0
1626969130000|2021-07-22 15:52:10|300.38|297.98|300.24|297.84|300.38|297.98|300.24|297.84|0
1626969140000|2021-07-22 15:52:20|300.31|297.91|300.38|297.98|300.38|297.98|300.24|297.84|0
1626969150000|2021-07-22 15:52:30|300.53|298.13|300.67|298.27|300.67|298.27|300.53|298.13|0
1626969160000|2021-07-22 15:52:40|300.82|298.42|300.82|298.42|300.82|298.42|300.82|298.42|0
1626969170000|2021-07-22 15:52:50|300.96|298.56|300.96|298.56|300.96|298.56|300.96|298.56|0
1626969180000|2021-07-22 15:53:00|300.82|298.42|300.82|298.42|300.96|298.56|300.82|298.42|0
1626969190000|2021-07-22 15:53:10|300.67|298.27|300.67|298.27|300.67|298.27|300.67|298.27|0
1626969200000|2021-07-22 15:53:20|300.53|298.13|300.67|298.27|300.67|298.27|300.53|298.13|0
1626969210000|2021-07-22 15:53:30|300.82|298.42|300.82|298.42|300.96|298.56|300.82|298.42|0
1626969220000|2021-07-22 15:53:40|300.67|298.27|300.88|298.48|300.88|298.48|300.67|298.27|0
1626969230000|2021-07-22 15:53:50|300.96|298.56|300.96|298.56|301.11|298.71|300.96|298.56|0
1626969240000|2021-07-22 15:54:00|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1626969250000|2021-07-22 15:54:10|300.96|298.56|300.96|298.56|301.11|298.71|300.96|298.56|0
1626969260000|2021-07-22 15:54:20|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1626969270000|2021-07-22 15:54:30|301.25|298.85|301.25|298.85|301.25|298.85|301.11|298.71|0
1626969280000|2021-07-22 15:54:40|301.11|298.71|301.11|298.71|301.25|298.85|301.11|298.71|0
1626969290000|2021-07-22 15:54:50|301.1|298.7|301.25|298.85|301.25|298.85|301.1|298.7|0
1626969300000|2021-07-22 15:55:00|301.4|299|301.4|299|301.4|299|301.25|298.85|0
1626969310000|2021-07-22 15:55:10|301.25|298.85|301.25|298.85|301.25|298.85|301.25|298.85|0
1626969320000|2021-07-22 15:55:20|301.1|298.7|301.25|298.85|301.25|298.85|301.1|298.7|0
1626969330000|2021-07-22 15:55:30|301.17|298.77|301.17|298.77|301.17|298.77|301.17|298.77|0
1626969340000|2021-07-22 15:55:40|301.25|298.85|301.25|298.85|301.25|298.85|301.25|298.85|0
1626969350000|2021-07-22 15:55:50|301.1|298.7|301.25|298.85|301.25|298.85|301.1|298.7|0
1626969360000|2021-07-22 15:56:00|301.17|298.77|300.96|298.56|301.17|298.77|300.96|298.56|0
1626969370000|2021-07-22 15:56:10|301.1|298.7|301.25|298.85|301.25|298.85|301.1|298.7|0
1626969390000|2021-07-22 15:56:30|301.39|298.99|301.39|298.99|301.39|298.99|301.39|298.99|0
1626969420000|2021-07-22 15:57:00|301.25|298.85|301.25|298.85|301.25|298.85|301.25|298.85|0
1626969430000|2021-07-22 15:57:10|301.39|298.99|301.39|298.99|301.39|298.99|301.39|298.99|0
1626969440000|2021-07-22 15:57:20|301.54|299.14|301.54|299.14|301.54|299.14|301.54|299.14|0
1626969470000|2021-07-22 15:57:50|301.68|299.28|301.54|299.14|301.68|299.28|301.54|299.14|0
1626969480000|2021-07-22 15:58:00|301.68|299.28|301.68|299.28|301.68|299.28|301.68|299.28|0
1626969500000|2021-07-22 15:58:20|301.54|299.14|301.54|299.14|301.54|299.14|301.54|299.14|0
1626969510000|2021-07-22 15:58:30|301.39|298.99|301.54|299.14|301.54|299.14|301.39|298.99|0
1626969520000|2021-07-22 15:58:40|301.39|298.99|301.39|298.99|301.39|298.99|301.25|298.85|0
1626969530000|2021-07-22 15:58:50|301.25|298.85|300.96|298.56|301.25|298.85|300.96|298.56|0
1626969540000|2021-07-22 15:59:00|301.1|298.7|301.25|298.85|301.25|298.85|301.1|298.7|0
1626969550000|2021-07-22 15:59:10|301.39|298.99|301.25|298.85|301.39|298.99|301.25|298.85|0
1626969560000|2021-07-22 15:59:20|301.39|298.99|301.25|298.85|301.39|298.99|301.25|298.85|0
1626969570000|2021-07-22 15:59:30|301.39|298.99|301.1|298.7|301.39|298.99|301.1|298.7|0
1626969590000|2021-07-22 15:59:50|301.25|298.85|301.25|298.85|301.25|298.85|301.25|298.85|0
1626969600000|2021-07-22 16:00:00|301.39|298.99|301.39|298.99|301.39|298.99|301.39|298.99|0
1626969610000|2021-07-22 16:00:10|301.54|299.14|301.54|299.14|301.54|299.14|301.54|299.14|0
1626969620000|2021-07-22 16:00:20|301.68|299.28|301.54|299.14|301.68|299.28|301.54|299.14|0
1626969630000|2021-07-22 16:00:30|301.68|299.28|301.68|299.28|301.68|299.28|301.68|299.28|0
1626969640000|2021-07-22 16:00:40|301.54|299.14|301.83|299.43|301.83|299.43|301.54|299.14|0
1626969650000|2021-07-22 16:00:50|301.97|299.57|301.83|299.43|301.97|299.57|301.83|299.43|0
1626969660000|2021-07-22 16:01:00|301.68|299.28|301.83|299.43|301.83|299.43|301.68|299.28|0
1626969670000|2021-07-22 16:01:10|301.68|299.28|301.68|299.28|301.68|299.28|301.68|299.28|0
1626969680000|2021-07-22 16:01:20|301.54|299.14|301.1|298.7|301.54|299.14|301.1|298.7|0
1626969690000|2021-07-22 16:01:30|300.96|298.56|300.96|298.56|301.1|298.7|300.96|298.56|0
1626969700000|2021-07-22 16:01:40|300.81|298.41|300.81|298.41|300.81|298.41|300.67|298.27|0
1626969710000|2021-07-22 16:01:50|300.88|298.48|300.67|298.27|300.88|298.48|300.67|298.27|0
1626969720000|2021-07-22 16:02:00|300.52|298.12|300.81|298.41|300.81|298.41|300.52|298.12|0
1626969730000|2021-07-22 16:02:10|300.67|298.27|300.67|298.27|300.81|298.41|300.67|298.27|0
1626969740000|2021-07-22 16:02:20|300.52|298.12|300.67|298.27|300.67|298.27|300.52|298.12|0
1626969750000|2021-07-22 16:02:30|300.52|298.12|300.67|298.27|300.67|298.27|300.52|298.12|0
1626969770000|2021-07-22 16:02:50|300.81|298.41|300.96|298.56|300.96|298.56|300.81|298.41|0
1626969780000|2021-07-22 16:03:00|300.52|298.12|300.52|298.12|300.52|298.12|300.38|297.98|0
1626969790000|2021-07-22 16:03:10|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1626969800000|2021-07-22 16:03:20|300.23|297.83|300.38|297.98|300.52|298.12|300.23|297.83|0
1626969810000|2021-07-22 16:03:30|300.52|298.12|300.38|297.98|300.59|298.19|300.38|297.98|0
1626969820000|2021-07-22 16:03:40|300.52|298.12|300.52|298.12|300.59|298.19|300.52|298.12|0
1626969830000|2021-07-22 16:03:50|300.38|297.98|300.38|297.98|300.38|297.98|300.23|297.83|0
1626969840000|2021-07-22 16:04:00|300.52|298.12|300.38|297.98|300.67|298.27|300.38|297.98|0
1626969860000|2021-07-22 16:04:20|300.23|297.83|300.23|297.83|300.38|297.98|300.09|297.69|0
1626969870000|2021-07-22 16:04:30|300.09|297.69|299.94|297.54|300.09|297.69|299.94|297.54|0
1626969880000|2021-07-22 16:04:40|299.8|297.4|299.36|296.96|299.8|297.4|299.36|296.96|0
1626969890000|2021-07-22 16:04:50|299.22|296.82|299.22|296.82|299.36|296.96|299.22|296.82|0
1626969900000|2021-07-22 16:05:00|299.36|296.96|299.65|297.25|299.65|297.25|299.36|296.96|0
1626969910000|2021-07-22 16:05:10|299.51|297.11|299.22|296.82|299.51|297.11|299.22|296.82|0
1626969920000|2021-07-22 16:05:20|299.07|296.67|299.07|296.67|299.22|296.82|299.07|296.67|0
1626969930000|2021-07-22 16:05:30|299.14|296.74|299.36|296.96|299.36|296.96|299.07|296.67|0
1626969940000|2021-07-22 16:05:40|299.22|296.82|299.22|296.82|299.22|296.82|299.07|296.67|0
1626969950000|2021-07-22 16:05:50|299.07|296.67|298.93|296.53|299.22|296.82|298.93|296.53|0
1626969960000|2021-07-22 16:06:00|299.07|296.67|299.36|296.96|299.36|296.96|299.07|296.67|0
1626969970000|2021-07-22 16:06:10|299.07|296.67|299.22|296.82|299.22|296.82|299.07|296.67|0
1626969980000|2021-07-22 16:06:20|299.07|296.67|299.07|296.67|299.07|296.67|298.93|296.53|0
1626969990000|2021-07-22 16:06:30|298.93|296.53|298.93|296.53|298.93|296.53|298.93|296.53|0
1626970000000|2021-07-22 16:06:40|298.78|296.38|298.64|296.24|298.78|296.38|298.64|296.24|0
1626970010000|2021-07-22 16:06:50|298.78|296.38|298.78|296.38|298.78|296.38|298.78|296.38|0
1626970020000|2021-07-22 16:07:00|298.93|296.53|298.78|296.38|298.93|296.53|298.64|296.24|0
1626970030000|2021-07-22 16:07:10|298.93|296.53|298.78|296.38|298.93|296.53|298.78|296.38|0
1626970040000|2021-07-22 16:07:20|298.85|296.45|298.93|296.53|298.93|296.53|298.78|296.38|0
1626970050000|2021-07-22 16:07:30|298.78|296.38|298.93|296.53|298.93|296.53|298.78|296.38|0
1626970060000|2021-07-22 16:07:40|299.07|296.67|299.07|296.67|299.22|296.82|299.07|296.67|0
1626970070000|2021-07-22 16:07:50|299.22|296.82|299.22|296.82|299.22|296.82|299.07|296.67|0
1626970080000|2021-07-22 16:08:00|299.36|296.96|299.36|296.96|299.51|297.11|299.36|296.96|0
1626970090000|2021-07-22 16:08:10|299.51|297.11|299.51|297.11|299.51|297.11|299.51|297.11|0
1626970100000|2021-07-22 16:08:20|299.36|296.96|299.36|296.96|299.36|296.96|299.36|296.96|0
1626970110000|2021-07-22 16:08:30|299.22|296.82|298.93|296.53|299.22|296.82|298.93|296.53|0
1626970120000|2021-07-22 16:08:40|298.78|296.38|298.35|295.95|298.78|296.38|298.35|295.95|0
1626970130000|2021-07-22 16:08:50|298.21|295.81|298.78|296.38|298.78|296.38|298.21|295.81|0
1626970140000|2021-07-22 16:09:00|298.64|296.24|298.35|295.95|298.64|296.24|298.35|295.95|0
1626970150000|2021-07-22 16:09:10|298.21|295.81|298.21|295.81|298.21|295.81|298.21|295.81|0
1626970160000|2021-07-22 16:09:20|298.35|295.95|298.21|295.81|298.35|295.95|298.21|295.81|0
1626970170000|2021-07-22 16:09:30|298.06|295.66|297.92|295.52|298.21|295.81|297.92|295.52|0
1626970180000|2021-07-22 16:09:40|297.77|295.37|297.77|295.37|297.92|295.52|297.77|295.37|0
1626970190000|2021-07-22 16:09:50|297.63|295.23|297.55|295.15|297.63|295.23|297.55|295.15|0
1626970200000|2021-07-22 16:10:00|297.2|294.8|297.34|294.94|297.63|295.23|297.2|294.8|0
1626970210000|2021-07-22 16:10:10|297.48|295.08|297.34|294.94|297.48|295.08|297.34|294.94|0
1626970220000|2021-07-22 16:10:20|297.48|295.08|297.2|294.8|297.48|295.08|297.2|294.8|0
1626970230000|2021-07-22 16:10:30|297.34|294.94|297.2|294.8|297.34|294.94|297.2|294.8|0
1626970250000|2021-07-22 16:10:50|297.34|294.94|297.34|294.94|297.34|294.94|297.34|294.94|0
1626970260000|2021-07-22 16:11:00|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1626970280000|2021-07-22 16:11:20|297.34|294.94|297.48|295.08|297.48|295.08|297.34|294.94|0
1626970290000|2021-07-22 16:11:30|297.34|294.94|297.2|294.8|297.34|294.94|297.2|294.8|0
1626970300000|2021-07-22 16:11:40|297.34|294.94|297.34|294.94|297.34|294.94|297.2|294.8|0
1626970310000|2021-07-22 16:11:50|297.2|294.8|297.05|294.65|297.2|294.8|297.05|294.65|0
1626970320000|2021-07-22 16:12:00|297.2|294.8|297.26|294.86|297.26|294.86|297.2|294.8|0
1626970330000|2021-07-22 16:12:10|297.34|294.94|297.48|295.08|297.48|295.08|297.34|294.94|0
1626970340000|2021-07-22 16:12:20|297.63|295.23|297.77|295.37|297.77|295.37|297.63|295.23|0
1626970350000|2021-07-22 16:12:30|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1626970360000|2021-07-22 16:12:40|297.48|295.08|297.2|294.8|297.48|295.08|297.2|294.8|0
1626970370000|2021-07-22 16:12:50|297.05|294.65|296.91|294.51|297.05|294.65|296.91|294.51|0
1626970390000|2021-07-22 16:13:10|297.2|294.8|297.2|294.8|297.2|294.8|297.05|294.65|0
1626970400000|2021-07-22 16:13:20|297.26|294.86|297.26|294.86|297.26|294.86|297.2|294.8|0
1626970410000|2021-07-22 16:13:30|297.2|294.8|297.48|295.08|297.48|295.08|297.2|294.8|0
1626970420000|2021-07-22 16:13:40|297.63|295.23|297.48|295.08|297.63|295.23|297.48|295.08|0
1626970430000|2021-07-22 16:13:50|297.63|295.23|297.92|295.52|297.92|295.52|297.63|295.23|0
1626970440000|2021-07-22 16:14:00|298.06|295.66|297.77|295.37|298.06|295.66|297.77|295.37|0
1626970450000|2021-07-22 16:14:10|297.48|295.08|297.63|295.23|297.63|295.23|297.48|295.08|0
1626970460000|2021-07-22 16:14:20|297.34|294.94|297.77|295.37|297.77|295.37|297.34|294.94|0
1626970470000|2021-07-22 16:14:30|297.92|295.52|297.63|295.23|297.92|295.52|297.63|295.23|0
1626970480000|2021-07-22 16:14:40|297.77|295.37|297.77|295.37|297.92|295.52|297.77|295.37|0
1626970490000|2021-07-22 16:14:50|297.92|295.52|298.06|295.66|298.06|295.66|297.92|295.52|0
1626970500000|2021-07-22 16:15:00|297.77|295.37|297.92|295.52|297.92|295.52|297.77|295.37|0
1626970510000|2021-07-22 16:15:10|297.84|295.44|298.06|295.66|298.06|295.66|297.84|295.44|0
1626970520000|2021-07-22 16:15:20|298.2|295.8|298.2|295.8|298.35|295.95|298.2|295.8|0
1626970530000|2021-07-22 16:15:30|297.92|295.52|298.06|295.66|298.06|295.66|297.92|295.52|0
1626970540000|2021-07-22 16:15:40|298.2|295.8|298.06|295.66|298.2|295.8|298.06|295.66|0
1626970550000|2021-07-22 16:15:50|298.2|295.8|298.06|295.66|298.35|295.95|298.06|295.66|0
1626970560000|2021-07-22 16:16:00|297.91|295.51|298.2|295.8|298.2|295.8|297.91|295.51|0
1626970570000|2021-07-22 16:16:10|298.35|295.95|298.35|295.95|298.35|295.95|298.35|295.95|0
1626970580000|2021-07-22 16:16:20|298.42|296.02|298.64|296.24|298.64|296.24|298.42|296.02|0
1626970590000|2021-07-22 16:16:30|298.49|296.09|298.49|296.09|298.49|296.09|298.49|296.09|0
1626970600000|2021-07-22 16:16:40|298.64|296.24|298.64|296.24|298.64|296.24|298.49|296.09|0
1626970610000|2021-07-22 16:16:50|298.78|296.38|298.93|296.53|298.93|296.53|298.78|296.38|0
1626970620000|2021-07-22 16:17:00|299.07|296.67|299.07|296.67|299.07|296.67|298.93|296.53|0
1626970630000|2021-07-22 16:17:10|298.93|296.53|298.92|296.52|298.93|296.53|298.92|296.52|0
1626970650000|2021-07-22 16:17:30|298.78|296.38|298.92|296.52|298.92|296.52|298.78|296.38|0
1626970660000|2021-07-22 16:17:40|298.78|296.38|298.92|296.52|298.92|296.52|298.78|296.38|0
1626970670000|2021-07-22 16:17:50|299.07|296.67|299.21|296.81|299.21|296.81|299.07|296.67|0
1626970680000|2021-07-22 16:18:00|299.07|296.67|298.78|296.38|299.07|296.67|298.78|296.38|0
1626970690000|2021-07-22 16:18:10|298.64|296.24|298.64|296.24|298.78|296.38|298.64|296.24|0
1626970700000|2021-07-22 16:18:20|298.78|296.38|298.35|295.95|298.78|296.38|298.35|295.95|0
1626970710000|2021-07-22 16:18:30|298.2|295.8|298.2|295.8|298.2|295.8|298.2|295.8|0
1626970720000|2021-07-22 16:18:40|298.35|295.95|298.35|295.95|298.49|296.09|298.35|295.95|0
1626970730000|2021-07-22 16:18:50|298.2|295.8|298.2|295.8|298.2|295.8|298.2|295.8|0
1626970740000|2021-07-22 16:19:00|298.06|295.66|298.06|295.66|298.2|295.8|297.91|295.51|0
1626970750000|2021-07-22 16:19:10|298.13|295.73|298.06|295.66|298.13|295.73|298.06|295.66|0
1626970760000|2021-07-22 16:19:20|297.91|295.51|297.91|295.51|297.98|295.58|297.91|295.51|0
1626970770000|2021-07-22 16:19:30|298.06|295.66|297.91|295.51|298.06|295.66|297.91|295.51|0
1626970780000|2021-07-22 16:19:40|297.77|295.37|297.77|295.37|297.77|295.37|297.63|295.23|0
1626970790000|2021-07-22 16:19:50|296.17|293.77|296.17|293.77|296.17|293.77|296.02|293.62|0
1626970800000|2021-07-22 16:20:00|295.88|293.48|296.17|293.77|296.17|293.77|295.88|293.48|0
1626970810000|2021-07-22 16:20:10|296.31|293.91|296.17|293.77|296.31|293.91|296.17|293.77|0
1626970820000|2021-07-22 16:20:20|296.31|293.91|296.17|293.77|296.31|293.91|296.17|293.77|0
1626970830000|2021-07-22 16:20:30|296.02|293.62|296.02|293.62|296.02|293.62|295.73|293.33|0
1626970840000|2021-07-22 16:20:40|295.88|293.48|296.09|293.69|296.09|293.69|295.88|293.48|0
1626970850000|2021-07-22 16:20:50|296.02|293.62|295.88|293.48|296.09|293.69|295.88|293.48|0
1626970860000|2021-07-22 16:21:00|296.42|294.02|297.93|295.53|297.93|295.53|296.42|294.02|0
1626970870000|2021-07-22 16:21:10|299.45|297.05|298.18|295.78|299.45|297.05|298.18|295.78|0
1626970880000|2021-07-22 16:21:20|297.89|295.49|298.1|295.7|298.1|295.7|297.89|295.49|0
1626970890000|2021-07-22 16:21:30|297.96|295.56|297.96|295.56|297.96|295.56|297.81|295.41|0
1626970900000|2021-07-22 16:21:40|298.1|295.7|298.1|295.7|298.1|295.7|298.1|295.7|0
1626970910000|2021-07-22 16:21:50|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1626970920000|2021-07-22 16:22:00|297.81|295.41|297.96|295.56|297.96|295.56|297.81|295.41|0
1626970930000|2021-07-22 16:22:10|298.1|295.7|297.96|295.56|298.1|295.7|297.96|295.56|0
1626970940000|2021-07-22 16:22:20|298.1|295.7|297.96|295.56|298.1|295.7|297.96|295.56|0
1626970950000|2021-07-22 16:22:30|297.81|295.41|297.81|295.41|297.88|295.48|297.81|295.41|0
1626970960000|2021-07-22 16:22:40|297.96|295.56|298.1|295.7|298.1|295.7|297.96|295.56|0
1626970970000|2021-07-22 16:22:50|297.96|295.56|297.96|295.56|297.96|295.56|297.81|295.41|0
1626970980000|2021-07-22 16:23:00|298.1|295.7|298.25|295.85|298.25|295.85|298.1|295.7|0
1626970990000|2021-07-22 16:23:10|298.1|295.7|298.53|296.13|298.53|296.13|298.1|295.7|0
1626971000000|2021-07-22 16:23:20|298.68|296.28|298.68|296.28|298.68|296.28|298.68|296.28|0
1626971010000|2021-07-22 16:23:30|298.82|296.42|298.82|296.42|298.82|296.42|298.82|296.42|0
1626971030000|2021-07-22 16:23:50|298.68|296.28|298.68|296.28|298.68|296.28|298.68|296.28|0
1626971040000|2021-07-22 16:24:00|298.82|296.42|298.53|296.13|298.82|296.42|298.53|296.13|0
1626971050000|2021-07-22 16:24:10|298.68|296.28|298.53|296.13|298.68|296.28|298.53|296.13|0
1626971060000|2021-07-22 16:24:20|298.39|295.99|298.1|295.7|298.39|295.99|298.1|295.7|0
1626971070000|2021-07-22 16:24:30|297.96|295.56|298.1|295.7|298.1|295.7|297.96|295.56|0
1626971080000|2021-07-22 16:24:40|297.96|295.56|297.96|295.56|298.1|295.7|297.96|295.56|0
1626971090000|2021-07-22 16:24:50|298.1|295.7|298.1|295.7|298.1|295.7|297.96|295.56|0
1626971100000|2021-07-22 16:25:00|297.96|295.56|298.1|295.7|298.1|295.7|297.96|295.56|0
1626971110000|2021-07-22 16:25:10|298.39|295.99|298.39|295.99|298.39|295.99|298.39|295.99|0
1626971120000|2021-07-22 16:25:20|298.53|296.13|298.39|295.99|298.53|296.13|298.39|295.99|0
1626971130000|2021-07-22 16:25:30|298.46|296.06|298.53|296.13|298.53|296.13|298.46|296.06|0
1626971140000|2021-07-22 16:25:40|298.68|296.28|298.68|296.28|298.68|296.28|298.68|296.28|0
1626971150000|2021-07-22 16:25:50|298.82|296.42|299.11|296.71|299.11|296.71|298.82|296.42|0
1626971160000|2021-07-22 16:26:00|299.4|297|299.54|297.14|299.54|297.14|299.4|297|0
1626971170000|2021-07-22 16:26:10|299.4|297|299.4|297|299.54|297.14|299.4|297|0
1626971190000|2021-07-22 16:26:30|299.25|296.85|299.25|296.85|299.25|296.85|299.11|296.71|0
1626971200000|2021-07-22 16:26:40|299.4|297|299.4|297|299.54|297.14|299.4|297|0
1626971210000|2021-07-22 16:26:50|299.54|297.14|299.69|297.29|299.69|297.29|299.54|297.14|0
1626971220000|2021-07-22 16:27:00|299.83|297.43|299.83|297.43|299.83|297.43|299.83|297.43|0
1626971240000|2021-07-22 16:27:20|299.97|297.57|299.83|297.43|299.97|297.57|299.83|297.43|0
1626971250000|2021-07-22 16:27:30|299.97|297.57|299.97|297.57|299.97|297.57|299.83|297.43|0
1626971260000|2021-07-22 16:27:40|300.12|297.72|300.12|297.72|300.12|297.72|300.12|297.72|0
1626971270000|2021-07-22 16:27:50|300.26|297.86|300.26|297.86|300.26|297.86|300.12|297.72|0
1626971280000|2021-07-22 16:28:00|300.12|297.72|300.12|297.72|300.12|297.72|299.97|297.57|0
1626971290000|2021-07-22 16:28:10|300.26|297.86|300.26|297.86|300.26|297.86|300.26|297.86|0
1626971300000|2021-07-22 16:28:20|300.41|298.01|300.7|298.3|300.84|298.44|300.41|298.01|0
1626971310000|2021-07-22 16:28:30|300.84|298.44|300.84|298.44|300.84|298.44|300.84|298.44|0
1626971330000|2021-07-22 16:28:50|300.99|298.59|301.13|298.73|301.13|298.73|300.99|298.59|0
1626971340000|2021-07-22 16:29:00|300.99|298.59|301.13|298.73|301.13|298.73|300.99|298.59|0
1626971350000|2021-07-22 16:29:10|301.28|298.88|301.13|298.73|301.28|298.88|301.13|298.73|0
1626971360000|2021-07-22 16:29:20|300.99|298.59|300.84|298.44|300.99|298.59|300.84|298.44|0
1626971370000|2021-07-22 16:29:30|300.99|298.59|300.99|298.59|300.99|298.59|300.99|298.59|0
1626971380000|2021-07-22 16:29:40|300.7|298.3|300.7|298.3|300.7|298.3|300.7|298.3|0
1626971390000|2021-07-22 16:29:50|300.84|298.44|300.99|298.59|300.99|298.59|300.84|298.44|0
1626971400000|2021-07-22 16:30:00|300.7|298.3|300.41|298.01|300.7|298.3|300.41|298.01|0
1626971410000|2021-07-22 16:30:10|300.26|297.86|300.41|298.01|300.41|298.01|300.26|297.86|0
1626971420000|2021-07-22 16:30:20|300.55|298.15|300.55|298.15|300.7|298.3|300.55|298.15|0
1626971430000|2021-07-22 16:30:30|300.7|298.3|300.99|298.59|300.99|298.59|300.7|298.3|0
1626971440000|2021-07-22 16:30:40|300.84|298.44|300.84|298.44|300.84|298.44|300.84|298.44|0
1626971450000|2021-07-22 16:30:50|300.99|298.59|300.99|298.59|300.99|298.59|300.99|298.59|0
1626971460000|2021-07-22 16:31:00|301.13|298.73|300.99|298.59|301.13|298.73|300.99|298.59|0
1626971470000|2021-07-22 16:31:10|300.84|298.44|300.62|298.22|300.84|298.44|300.62|298.22|0
1626971480000|2021-07-22 16:31:20|300.55|298.15|300.55|298.15|300.55|298.15|300.55|298.15|0
1626971490000|2021-07-22 16:31:30|300.7|298.3|300.7|298.3|300.7|298.3|300.55|298.15|0
1626971500000|2021-07-22 16:31:40|300.55|298.15|300.84|298.44|300.84|298.44|300.55|298.15|0
1626971510000|2021-07-22 16:31:50|300.91|298.51|300.84|298.44|300.91|298.51|300.84|298.44|0
1626971520000|2021-07-22 16:32:00|300.7|298.3|300.7|298.3|300.7|298.3|300.55|298.15|0
1626971530000|2021-07-22 16:32:10|300.55|298.15|300.62|298.22|300.7|298.3|300.55|298.15|0
1626971540000|2021-07-22 16:32:20|300.7|298.3|300.55|298.15|300.7|298.3|300.41|298.01|0
1626971550000|2021-07-22 16:32:30|300.62|298.22|300.41|298.01|300.62|298.22|300.41|298.01|0
1626971560000|2021-07-22 16:32:40|300.55|298.15|300.7|298.3|300.7|298.3|300.41|298.01|0
1626971570000|2021-07-22 16:32:50|300.84|298.44|300.84|298.44|300.91|298.51|300.84|298.44|0
1626971580000|2021-07-22 16:33:00|300.69|298.29|300.69|298.29|300.69|298.29|300.69|298.29|0
1626971590000|2021-07-22 16:33:10|300.55|298.15|300.69|298.29|300.69|298.29|300.55|298.15|0
1626971600000|2021-07-22 16:33:20|300.55|298.15|300.41|298.01|300.55|298.15|300.41|298.01|0
1626971610000|2021-07-22 16:33:30|300.55|298.15|300.69|298.29|300.69|298.29|300.55|298.15|0
1626971620000|2021-07-22 16:33:40|300.84|298.44|300.84|298.44|300.84|298.44|300.84|298.44|0
1626971630000|2021-07-22 16:33:50|300.69|298.29|300.84|298.44|300.84|298.44|300.69|298.29|0
1626971640000|2021-07-22 16:34:00|300.98|298.58|300.69|298.29|300.98|298.58|300.69|298.29|0
1626971650000|2021-07-22 16:34:10|300.84|298.44|300.84|298.44|300.84|298.44|300.69|298.29|0
1626971660000|2021-07-22 16:34:20|300.98|298.58|300.98|298.58|300.98|298.58|300.69|298.29|0
1626971670000|2021-07-22 16:34:30|300.84|298.44|300.84|298.44|300.98|298.58|300.84|298.44|0
1626971680000|2021-07-22 16:34:40|300.69|298.29|300.98|298.58|300.98|298.58|300.69|298.29|0
1626971690000|2021-07-22 16:34:50|300.84|298.44|300.98|298.58|300.98|298.58|300.84|298.44|0
1626971700000|2021-07-22 16:35:00|301.13|298.73|301.13|298.73|301.13|298.73|300.98|298.58|0
1626971710000|2021-07-22 16:35:10|300.98|298.58|301.27|298.87|301.27|298.87|300.98|298.58|0
1626971720000|2021-07-22 16:35:20|301.42|299.02|301.56|299.16|301.56|299.16|301.42|299.02|0
1626971730000|2021-07-22 16:35:30|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1626971740000|2021-07-22 16:35:40|301.85|299.45|301.85|299.45|301.85|299.45|301.85|299.45|0
1626971750000|2021-07-22 16:35:50|301.56|299.16|301.56|299.16|301.56|299.16|301.56|299.16|0
1626971760000|2021-07-22 16:36:00|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1626971780000|2021-07-22 16:36:20|301.85|299.45|301.85|299.45|301.85|299.45|301.85|299.45|0
1626971790000|2021-07-22 16:36:30|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1626971800000|2021-07-22 16:36:40|301.56|299.16|301.56|299.16|301.56|299.16|301.56|299.16|0
1626971810000|2021-07-22 16:36:50|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1626971820000|2021-07-22 16:37:00|301.85|299.45|301.71|299.31|301.85|299.45|301.71|299.31|0
1626971830000|2021-07-22 16:37:10|301.85|299.45|301.85|299.45|302|299.6|301.85|299.45|0
1626971840000|2021-07-22 16:37:20|302|299.6|302.29|299.89|302.29|299.89|302|299.6|0
1626971850000|2021-07-22 16:37:30|302.43|300.03|302.29|299.89|302.43|300.03|302.29|299.89|0
1626971860000|2021-07-22 16:37:40|302.43|300.03|302.58|300.18|302.58|300.18|302.43|300.03|0
1626971870000|2021-07-22 16:37:50|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1626971880000|2021-07-22 16:38:00|302.29|299.89|302.43|300.03|302.43|300.03|302.29|299.89|0
1626971890000|2021-07-22 16:38:10|302.36|299.96|302.36|299.96|302.36|299.96|302.36|299.96|0
1626971900000|2021-07-22 16:38:20|302.29|299.89|302.43|300.03|302.43|300.03|302.29|299.89|0
1626971910000|2021-07-22 16:38:30|302.29|299.89|302.43|300.03|302.43|300.03|302.29|299.89|0
1626971920000|2021-07-22 16:38:40|302.29|299.89|302.58|300.18|302.58|300.18|302.29|299.89|0
1626971930000|2021-07-22 16:38:50|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1626971940000|2021-07-22 16:39:00|302.87|300.47|302.87|300.47|302.87|300.47|302.87|300.47|0
1626971960000|2021-07-22 16:39:20|302.79|300.39|302.87|300.47|302.87|300.47|302.72|300.32|0
1626971970000|2021-07-22 16:39:30|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1626971980000|2021-07-22 16:39:40|302.87|300.47|302.87|300.47|302.87|300.47|302.87|300.47|0
1626971990000|2021-07-22 16:39:50|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1626972000000|2021-07-22 16:40:00|302.87|300.47|302.72|300.32|302.87|300.47|302.72|300.32|0
1626972010000|2021-07-22 16:40:10|302.58|300.18|302.72|300.32|302.72|300.32|302.58|300.18|0
1626972020000|2021-07-22 16:40:20|302.87|300.47|302.87|300.47|302.87|300.47|302.87|300.47|0
1626972030000|2021-07-22 16:40:30|303.01|300.61|302.87|300.47|303.01|300.61|302.87|300.47|0
1626972040000|2021-07-22 16:40:40|303.01|300.61|303.01|300.61|303.08|300.68|303.01|300.61|0
1626972050000|2021-07-22 16:40:50|302.87|300.47|302.94|300.54|303.01|300.61|302.87|300.47|0
1626972060000|2021-07-22 16:41:00|302.87|300.47|302.87|300.47|302.87|300.47|302.87|300.47|0
1626972070000|2021-07-22 16:41:10|302.72|300.32|302.72|300.32|302.87|300.47|302.72|300.32|0
1626972080000|2021-07-22 16:41:20|302.87|300.47|302.72|300.32|302.87|300.47|302.72|300.32|0
1626972090000|2021-07-22 16:41:30|302.58|300.18|302.58|300.18|302.72|300.32|302.58|300.18|0
1626972100000|2021-07-22 16:41:40|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1626972110000|2021-07-22 16:41:50|302.58|300.18|302.43|300.03|302.58|300.18|302.43|300.03|0
1626972120000|2021-07-22 16:42:00|302.58|300.18|302.57|300.17|302.58|300.18|302.43|300.03|0
1626972130000|2021-07-22 16:42:10|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1626972150000|2021-07-22 16:42:30|302.28|299.88|302.14|299.74|302.28|299.88|302.14|299.74|0
1626972160000|2021-07-22 16:42:40|302.28|299.88|302.14|299.74|302.28|299.88|302.14|299.74|0
1626972170000|2021-07-22 16:42:50|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1626972200000|2021-07-22 16:43:20|302.14|299.74|302.14|299.74|302.14|299.74|302.14|299.74|0
1626972210000|2021-07-22 16:43:30|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1626972220000|2021-07-22 16:43:40|302.43|300.03|302.57|300.17|302.57|300.17|302.43|300.03|0
1626972230000|2021-07-22 16:43:50|302.43|300.03|302.57|300.17|302.57|300.17|302.43|300.03|0
1626972240000|2021-07-22 16:44:00|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1626972250000|2021-07-22 16:44:10|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1626972260000|2021-07-22 16:44:20|302.72|300.32|302.64|300.24|302.72|300.32|302.64|300.24|0
1626972270000|2021-07-22 16:44:30|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1626972280000|2021-07-22 16:44:40|302.86|300.46|302.86|300.46|302.86|300.46|302.86|300.46|0
1626972290000|2021-07-22 16:44:50|303.01|300.61|302.86|300.46|303.01|300.61|302.86|300.46|0
1626972300000|2021-07-22 16:45:00|302.72|300.32|302.72|300.32|302.72|300.32|302.57|300.17|0
1626972310000|2021-07-22 16:45:10|302.86|300.46|302.43|300.03|302.86|300.46|302.43|300.03|0
1626972320000|2021-07-22 16:45:20|302.28|299.88|302.14|299.74|302.28|299.88|302.14|299.74|0
1626972330000|2021-07-22 16:45:30|301.99|299.59|301.85|299.45|301.99|299.59|301.85|299.45|0
1626972340000|2021-07-22 16:45:40|301.99|299.59|302.14|299.74|302.14|299.74|301.99|299.59|0
1626972350000|2021-07-22 16:45:50|301.99|299.59|302.28|299.88|302.28|299.88|301.99|299.59|0
1626972360000|2021-07-22 16:46:00|302.43|300.03|302.57|300.17|302.57|300.17|302.43|300.03|0
1626972370000|2021-07-22 16:46:10|302.43|300.03|302.28|299.88|302.57|300.17|302.28|299.88|0
1626972380000|2021-07-22 16:46:20|302.14|299.74|302.14|299.74|302.14|299.74|302.14|299.74|0
1626972390000|2021-07-22 16:46:30|302.28|299.88|302.28|299.88|302.28|299.88|302.14|299.74|0
1626972400000|2021-07-22 16:46:40|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1626972410000|2021-07-22 16:46:50|302.28|299.88|302.14|299.74|302.28|299.88|302.14|299.74|0
1626972420000|2021-07-22 16:47:00|302.43|300.03|302.28|299.88|302.43|300.03|302.28|299.88|0
1626972430000|2021-07-22 16:47:10|302.43|300.03|302.14|299.74|302.43|300.03|302.14|299.74|0
1626972440000|2021-07-22 16:47:20|302.28|299.88|302.28|299.88|302.35|299.95|302.28|299.88|0
1626972450000|2021-07-22 16:47:30|302.14|299.74|302.14|299.74|302.28|299.88|302.14|299.74|0
1626972460000|2021-07-22 16:47:40|301.99|299.59|301.99|299.59|302.14|299.74|301.85|299.45|0
1626972470000|2021-07-22 16:47:50|301.85|299.45|301.85|299.45|301.85|299.45|301.85|299.45|0
1626972480000|2021-07-22 16:48:00|301.99|299.59|302.14|299.74|302.14|299.74|301.99|299.59|0
1626972490000|2021-07-22 16:48:10|301.99|299.59|302.14|299.74|302.14|299.74|301.99|299.59|0
1626972500000|2021-07-22 16:48:20|301.99|299.59|301.7|299.3|301.99|299.59|301.7|299.3|0
1626972510000|2021-07-22 16:48:30|301.85|299.45|301.7|299.3|301.85|299.45|301.56|299.16|0
1626972520000|2021-07-22 16:48:40|301.85|299.45|301.7|299.3|301.85|299.45|301.7|299.3|0
1626972530000|2021-07-22 16:48:50|301.56|299.16|301.7|299.3|301.7|299.3|301.56|299.16|0
1626972540000|2021-07-22 16:49:00|301.56|299.16|301.7|299.3|301.85|299.45|301.56|299.16|0
1626972550000|2021-07-22 16:49:10|301.56|299.16|301.56|299.16|301.56|299.16|301.56|299.16|0
1626972560000|2021-07-22 16:49:20|301.7|299.3|301.7|299.3|301.7|299.3|301.7|299.3|0
1626972570000|2021-07-22 16:49:30|301.41|299.01|301.27|298.87|301.41|299.01|301.27|298.87|0
1626972580000|2021-07-22 16:49:40|301.41|299.01|301.12|298.72|301.41|299.01|301.12|298.72|0
1626972590000|2021-07-22 16:49:50|301.27|298.87|301.12|298.72|301.27|298.87|301.12|298.72|0
1626972600000|2021-07-22 16:50:00|301.27|298.87|301.27|298.87|301.41|299.01|301.27|298.87|0
1626972610000|2021-07-22 16:50:10|301.41|299.01|301.27|298.87|301.41|299.01|301.27|298.87|0
1626972620000|2021-07-22 16:50:20|301.34|298.94|301.56|299.16|301.56|299.16|301.34|298.94|0
1626972630000|2021-07-22 16:50:30|301.41|299.01|301.56|299.16|301.56|299.16|301.41|299.01|0
1626972640000|2021-07-22 16:50:40|301.41|299.01|301.27|298.87|301.41|299.01|301.27|298.87|0
1626972650000|2021-07-22 16:50:50|301.41|299.01|301.56|299.16|301.56|299.16|301.41|299.01|0
1626972660000|2021-07-22 16:51:00|301.7|299.3|301.85|299.45|301.99|299.59|301.7|299.3|0
1626972670000|2021-07-22 16:51:10|301.99|299.59|301.92|299.52|301.99|299.59|301.92|299.52|0
1626972680000|2021-07-22 16:51:20|302.14|299.74|302.14|299.74|302.14|299.74|302.14|299.74|0
1626972690000|2021-07-22 16:51:30|302.28|299.88|302.43|300.03|302.43|300.03|302.28|299.88|0
1626972700000|2021-07-22 16:51:40|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1626972710000|2021-07-22 16:51:50|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1626972720000|2021-07-22 16:52:00|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1626972730000|2021-07-22 16:52:10|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1626972740000|2021-07-22 16:52:20|302.57|300.17|302.57|300.17|302.72|300.32|302.57|300.17|0
1626972750000|2021-07-22 16:52:30|302.72|300.32|302.86|300.46|302.86|300.46|302.72|300.32|0
1626972770000|2021-07-22 16:52:50|302.93|300.53|302.72|300.32|303.01|300.61|302.72|300.32|0
1626972780000|2021-07-22 16:53:00|302.57|300.17|302.28|299.88|302.57|300.17|302.28|299.88|0
1626972790000|2021-07-22 16:53:10|302.35|299.95|302.28|299.88|302.43|300.03|302.28|299.88|0
1626972800000|2021-07-22 16:53:20|302.35|299.95|302.28|299.88|302.43|300.03|302.28|299.88|0
1626972810000|2021-07-22 16:53:30|302.14|299.74|302.14|299.74|302.14|299.74|301.99|299.59|0
1626972820000|2021-07-22 16:53:40|302.28|299.88|302.14|299.74|302.28|299.88|302.14|299.74|0
1626972830000|2021-07-22 16:53:50|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1626972840000|2021-07-22 16:54:00|302.14|299.74|302.14|299.74|302.14|299.74|301.99|299.59|0
1626972850000|2021-07-22 16:54:10|301.99|299.59|302.28|299.88|302.28|299.88|301.99|299.59|0
1626972860000|2021-07-22 16:54:20|302.43|300.03|302.57|300.17|302.57|300.17|302.43|300.03|0
1626972870000|2021-07-22 16:54:30|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1626972880000|2021-07-22 16:54:40|302.57|300.17|302.72|300.32|302.72|300.32|302.57|300.17|0
1626972890000|2021-07-22 16:54:50|302.64|300.24|302.57|300.17|302.64|300.24|302.57|300.17|0
1626972900000|2021-07-22 16:55:00|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1626972910000|2021-07-22 16:55:10|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1626972920000|2021-07-22 16:55:20|302.72|300.32|302.86|300.46|302.86|300.46|302.72|300.32|0
1626972930000|2021-07-22 16:55:30|302.72|300.32|302.86|300.46|302.86|300.46|302.72|300.32|0
1626972940000|2021-07-22 16:55:40|302.72|300.32|302.86|300.46|302.86|300.46|302.72|300.32|0
1626972950000|2021-07-22 16:55:50|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1626972960000|2021-07-22 16:56:00|302.86|300.46|303.01|300.61|303.01|300.61|302.86|300.46|0
1626972970000|2021-07-22 16:56:10|303.15|300.75|303.3|300.9|303.3|300.9|303.15|300.75|0
1626972980000|2021-07-22 16:56:20|303.44|301.04|303.44|301.04|303.44|301.04|303.44|301.04|0
1626972990000|2021-07-22 16:56:30|303.59|301.19|303.59|301.19|303.59|301.19|303.59|301.19|0
1626973000000|2021-07-22 16:56:40|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1626973010000|2021-07-22 16:56:50|303.59|301.19|303.44|301.04|303.73|301.33|303.44|301.04|0
1626973020000|2021-07-22 16:57:00|303.59|301.19|303.44|301.04|303.59|301.19|303.44|301.04|0
1626973030000|2021-07-22 16:57:10|303.3|300.9|303.44|301.04|303.44|301.04|303.3|300.9|0
1626973050000|2021-07-22 16:57:30|303.51|301.11|303.44|301.04|303.51|301.11|303.44|301.04|0
1626973060000|2021-07-22 16:57:40|303.59|301.19|303.59|301.19|303.59|301.19|303.51|301.11|0
1626973070000|2021-07-22 16:57:50|303.44|301.04|303.44|301.04|303.44|301.04|303.44|301.04|0
1626973080000|2021-07-22 16:58:00|303.59|301.19|303.59|301.19|303.66|301.26|303.59|301.19|0
1626973090000|2021-07-22 16:58:10|303.73|301.33|303.88|301.48|303.88|301.48|303.73|301.33|0
1626973110000|2021-07-22 16:58:30|303.73|301.33|303.73|301.33|303.88|301.48|303.73|301.33|0
1626973120000|2021-07-22 16:58:40|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1626973130000|2021-07-22 16:58:50|304.02|301.62|303.88|301.48|304.02|301.62|303.88|301.48|0
1626973140000|2021-07-22 16:59:00|303.95|301.55|304.02|301.62|304.02|301.62|303.95|301.55|0
1626973150000|2021-07-22 16:59:10|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1626973160000|2021-07-22 16:59:20|304.02|301.62|304.02|301.62|304.02|301.62|304.02|301.62|0
1626973170000|2021-07-22 16:59:30|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1626973180000|2021-07-22 16:59:40|304.17|301.77|304.02|301.62|304.17|301.77|304.02|301.62|0
1626973190000|2021-07-22 16:59:50|304.17|301.77|304.17|301.77|304.17|301.77|304.02|301.62|0
1626973200000|2021-07-22 17:00:00|304.02|301.62|304.02|301.62|304.02|301.62|303.88|301.48|0
1626973210000|2021-07-22 17:00:10|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1626973220000|2021-07-22 17:00:20|303.73|301.33|303.58|301.18|303.73|301.33|303.58|301.18|0
1626973230000|2021-07-22 17:00:30|303.73|301.33|303.58|301.18|303.73|301.33|303.58|301.18|0
1626973240000|2021-07-22 17:00:40|303.44|301.04|303.58|301.18|303.58|301.18|303.44|301.04|0
1626973250000|2021-07-22 17:00:50|303.65|301.25|303.58|301.18|303.65|301.25|303.58|301.18|0
1626973260000|2021-07-22 17:01:00|303.73|301.33|303.73|301.33|303.88|301.48|303.73|301.33|0
1626973270000|2021-07-22 17:01:10|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1626973300000|2021-07-22 17:01:40|304.02|301.62|304.17|301.77|304.17|301.77|304.02|301.62|0
1626973310000|2021-07-22 17:01:50|304.02|301.62|304.17|301.77|304.17|301.77|304.02|301.62|0
1626973320000|2021-07-22 17:02:00|304.02|301.62|304.17|301.77|304.17|301.77|304.02|301.62|0
1626973330000|2021-07-22 17:02:10|304.02|301.62|304.17|301.77|304.17|301.77|304.02|301.62|0
1626973360000|2021-07-22 17:02:40|304.02|301.62|304.17|301.77|304.17|301.77|304.02|301.62|0
1626973370000|2021-07-22 17:02:50|304.31|301.91|304.17|301.77|304.31|301.91|304.17|301.77|0
1626973380000|2021-07-22 17:03:00|304.31|301.91|304.31|301.91|304.31|301.91|304.31|301.91|0
1626973390000|2021-07-22 17:03:10|304.02|301.62|303.87|301.47|304.02|301.62|303.87|301.47|0
1626973400000|2021-07-22 17:03:20|304.02|301.62|304.17|301.77|304.17|301.77|304.02|301.62|0
1626973410000|2021-07-22 17:03:30|304.02|301.62|304.02|301.62|304.17|301.77|304.02|301.62|0
1626973420000|2021-07-22 17:03:40|304.17|301.77|304.17|301.77|304.17|301.77|304.17|301.77|0
1626973430000|2021-07-22 17:03:50|304.31|301.91|304.17|301.77|304.31|301.91|304.17|301.77|0
1626973440000|2021-07-22 17:04:00|304.31|301.91|304.17|301.77|304.46|302.06|304.17|301.77|0
1626973450000|2021-07-22 17:04:10|304.24|301.84|304.17|301.77|304.24|301.84|304.17|301.77|0
1626973460000|2021-07-22 17:04:20|304.31|301.91|304.17|301.77|304.31|301.91|304.17|301.77|0
1626973470000|2021-07-22 17:04:30|304.09|301.69|304.31|301.91|304.31|301.91|304.09|301.69|0
1626973480000|2021-07-22 17:04:40|304.17|301.77|304.17|301.77|304.17|301.77|304.17|301.77|0
1626973490000|2021-07-22 17:04:50|304.31|301.91|304.31|301.91|304.31|301.91|304.31|301.91|0
1626973500000|2021-07-22 17:05:00|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1626973510000|2021-07-22 17:05:10|304.31|301.91|304.16|301.76|304.31|301.91|304.16|301.76|0
1626973520000|2021-07-22 17:05:20|304.31|301.91|304.31|301.91|304.31|301.91|304.31|301.91|0
1626973530000|2021-07-22 17:05:30|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1626973540000|2021-07-22 17:05:40|304.31|301.91|304.02|301.62|304.31|301.91|304.02|301.62|0
1626973550000|2021-07-22 17:05:50|304.16|301.76|304.02|301.62|304.16|301.76|304.02|301.62|0
1626973560000|2021-07-22 17:06:00|304.16|301.76|304.02|301.62|304.16|301.76|304.02|301.62|0
1626973580000|2021-07-22 17:06:20|304.16|301.76|304.46|302.06|304.46|302.06|304.16|301.76|0
1626973590000|2021-07-22 17:06:30|304.38|301.98|304.46|302.06|304.46|302.06|304.38|301.98|0
1626973600000|2021-07-22 17:06:40|304.38|301.98|304.31|301.91|304.46|302.06|304.31|301.91|0
1626973620000|2021-07-22 17:07:00|304.16|301.76|304.31|301.91|304.31|301.91|304.16|301.76|0
1626973640000|2021-07-22 17:07:20|304.46|302.06|304.31|301.91|304.46|302.06|304.31|301.91|0
1626973650000|2021-07-22 17:07:30|304.46|302.06|304.38|301.98|304.46|302.06|304.38|301.98|0
1626973660000|2021-07-22 17:07:40|304.31|301.91|304.16|301.76|304.31|301.91|304.16|301.76|0
1626973680000|2021-07-22 17:08:00|304.31|301.91|304.16|301.76|304.31|301.91|304.16|301.76|0
1626973690000|2021-07-22 17:08:10|304.31|301.91|304.31|301.91|304.31|301.91|304.31|301.91|0
1626973710000|2021-07-22 17:08:30|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1626973720000|2021-07-22 17:08:40|304.6|302.2|304.45|302.05|304.6|302.2|304.45|302.05|0
1626973750000|2021-07-22 17:09:10|304.52|302.12|304.6|302.2|304.6|302.2|304.52|302.12|0
1626973770000|2021-07-22 17:09:30|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1626973790000|2021-07-22 17:09:50|304.38|301.98|304.45|302.05|304.45|302.05|304.31|301.91|0
1626973800000|2021-07-22 17:10:00|304.31|301.91|304.16|301.76|304.31|301.91|304.16|301.76|0
1626973810000|2021-07-22 17:10:10|304.31|301.91|304.16|301.76|304.31|301.91|304.16|301.76|0
1626973820000|2021-07-22 17:10:20|304.31|301.91|304.31|301.91|304.31|301.91|304.31|301.91|0
1626973840000|2021-07-22 17:10:40|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1626973860000|2021-07-22 17:11:00|304.6|302.2|304.6|302.2|304.6|302.2|304.6|302.2|0
1626973870000|2021-07-22 17:11:10|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1626973880000|2021-07-22 17:11:20|304.89|302.49|304.89|302.49|305.04|302.64|304.89|302.49|0
1626973900000|2021-07-22 17:11:40|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1626973910000|2021-07-22 17:11:50|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1626973930000|2021-07-22 17:12:10|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1626973940000|2021-07-22 17:12:20|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1626973960000|2021-07-22 17:12:40|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1626973970000|2021-07-22 17:12:50|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1626974000000|2021-07-22 17:13:20|305.33|302.93|305.33|302.93|305.33|302.93|305.33|302.93|0
1626974020000|2021-07-22 17:13:40|305.18|302.78|305.33|302.93|305.33|302.93|305.18|302.78|0
1626974030000|2021-07-22 17:13:50|305.47|303.07|305.62|303.22|305.62|303.22|305.47|303.07|0
1626974040000|2021-07-22 17:14:00|305.54|303.14|305.62|303.22|305.62|303.22|305.54|303.14|0
1626974050000|2021-07-22 17:14:10|305.47|303.07|305.33|302.93|305.47|303.07|305.33|302.93|0
1626974080000|2021-07-22 17:14:40|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1626974090000|2021-07-22 17:14:50|305.33|302.93|305.18|302.78|305.33|302.93|305.18|302.78|0
1626974100000|2021-07-22 17:15:00|305.04|302.64|305.04|302.64|305.11|302.71|305.04|302.64|0
1626974110000|2021-07-22 17:15:10|305.18|302.78|305.04|302.64|305.18|302.78|305.04|302.64|0
1626974120000|2021-07-22 17:15:20|305.03|302.63|305.03|302.63|305.18|302.78|305.03|302.63|0
1626974130000|2021-07-22 17:15:30|305.18|302.78|305.33|302.93|305.33|302.93|305.18|302.78|0
1626974140000|2021-07-22 17:15:40|305.47|303.07|305.47|303.07|305.47|303.07|305.33|302.93|0
1626974150000|2021-07-22 17:15:50|305.33|302.93|305.47|303.07|305.47|303.07|305.33|302.93|0
1626974160000|2021-07-22 17:16:00|305.33|302.93|305.18|302.78|305.33|302.93|305.18|302.78|0
1626974170000|2021-07-22 17:16:10|305.33|302.93|305.03|302.63|305.33|302.93|305.03|302.63|0
1626974180000|2021-07-22 17:16:20|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1626974190000|2021-07-22 17:16:30|305.33|302.93|305.18|302.78|305.33|302.93|305.18|302.78|0
1626974200000|2021-07-22 17:16:40|305.03|302.63|305.18|302.78|305.18|302.78|305.03|302.63|0
1626974220000|2021-07-22 17:17:00|305.25|302.85|305.33|302.93|305.33|302.93|305.25|302.85|0
1626974240000|2021-07-22 17:17:20|305.47|303.07|305.33|302.93|305.47|303.07|305.33|302.93|0
1626974270000|2021-07-22 17:17:50|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1626974300000|2021-07-22 17:18:20|305.33|302.93|305.33|302.93|305.33|302.93|305.33|302.93|0
1626974310000|2021-07-22 17:18:30|305.18|302.78|305.03|302.63|305.18|302.78|305.03|302.63|0
1626974320000|2021-07-22 17:18:40|305.18|302.78|305.03|302.63|305.18|302.78|305.03|302.63|0
1626974330000|2021-07-22 17:18:50|305.1|302.7|305.18|302.78|305.18|302.78|305.03|302.63|0
1626974340000|2021-07-22 17:19:00|305.33|302.93|305.33|302.93|305.47|303.07|305.33|302.93|0
1626974350000|2021-07-22 17:19:10|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1626974370000|2021-07-22 17:19:30|305.33|302.93|305.32|302.92|305.33|302.93|305.32|302.92|0
1626974380000|2021-07-22 17:19:40|305.39|302.99|305.32|302.92|305.47|303.07|305.32|302.92|0
1626974390000|2021-07-22 17:19:50|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1626974400000|2021-07-22 17:20:00|305.03|302.63|304.89|302.49|305.18|302.78|304.89|302.49|0
1626974410000|2021-07-22 17:20:10|305.03|302.63|304.89|302.49|305.03|302.63|304.89|302.49|0
1626974420000|2021-07-22 17:20:20|305.03|302.63|304.89|302.49|305.03|302.63|304.89|302.49|0
1626974440000|2021-07-22 17:20:40|304.81|302.41|304.74|302.34|304.81|302.41|304.74|302.34|0
1626974450000|2021-07-22 17:20:50|304.6|302.2|304.6|302.2|304.6|302.2|304.45|302.05|0
1626974460000|2021-07-22 17:21:00|304.74|302.34|304.74|302.34|304.89|302.49|304.74|302.34|0
1626974470000|2021-07-22 17:21:10|304.81|302.41|304.6|302.2|304.81|302.41|304.6|302.2|0
1626974480000|2021-07-22 17:21:20|304.74|302.34|304.6|302.2|304.74|302.34|304.6|302.2|0
1626974490000|2021-07-22 17:21:30|304.45|302.05|304.89|302.49|304.89|302.49|304.45|302.05|0
1626974500000|2021-07-22 17:21:40|304.74|302.34|304.6|302.2|304.74|302.34|304.6|302.2|0
1626974520000|2021-07-22 17:22:00|304.74|302.34|304.6|302.2|304.74|302.34|304.6|302.2|0
1626974530000|2021-07-22 17:22:10|304.74|302.34|304.74|302.34|304.74|302.34|304.74|302.34|0
1626974540000|2021-07-22 17:22:20|304.6|302.2|304.6|302.2|304.74|302.34|304.6|302.2|0
1626974550000|2021-07-22 17:22:30|304.74|302.34|304.74|302.34|304.74|302.34|304.74|302.34|0
1626974560000|2021-07-22 17:22:40|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1626974580000|2021-07-22 17:23:00|305.03|302.63|304.89|302.49|305.03|302.63|304.89|302.49|0
1626974600000|2021-07-22 17:23:20|305.03|302.63|305.03|302.63|305.03|302.63|305.03|302.63|0
1626974620000|2021-07-22 17:23:40|305.18|302.78|305.03|302.63|305.18|302.78|305.03|302.63|0
1626974630000|2021-07-22 17:23:50|305.18|302.78|305.32|302.92|305.32|302.92|305.18|302.78|0
1626974640000|2021-07-22 17:24:00|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1626974650000|2021-07-22 17:24:10|305.25|302.85|305.47|303.07|305.47|303.07|305.25|302.85|0
1626974670000|2021-07-22 17:24:30|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1626974680000|2021-07-22 17:24:40|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1626974690000|2021-07-22 17:24:50|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1626974700000|2021-07-22 17:25:00|305.47|303.07|305.61|303.21|305.61|303.21|305.47|303.07|0
1626974710000|2021-07-22 17:25:10|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1626974720000|2021-07-22 17:25:20|305.61|303.21|305.61|303.21|305.61|303.21|305.32|302.92|0
1626974730000|2021-07-22 17:25:30|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1626974740000|2021-07-22 17:25:40|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1626974750000|2021-07-22 17:25:50|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1626974760000|2021-07-22 17:26:00|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1626974770000|2021-07-22 17:26:10|305.47|303.07|305.32|302.92|305.47|303.07|305.32|302.92|0
1626974780000|2021-07-22 17:26:20|305.47|303.07|305.32|302.92|305.47|303.07|305.32|302.92|0
1626974810000|2021-07-22 17:26:50|305.18|302.78|305.1|302.7|305.18|302.78|305.1|302.7|0
1626974820000|2021-07-22 17:27:00|305.18|302.78|305.32|302.92|305.32|302.92|305.18|302.78|0
1626974830000|2021-07-22 17:27:10|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1626974860000|2021-07-22 17:27:40|305.03|302.63|305.03|302.63|305.03|302.63|305.03|302.63|0
1626974870000|2021-07-22 17:27:50|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1626974880000|2021-07-22 17:28:00|305.03|302.63|305.18|302.78|305.18|302.78|305.03|302.63|0
1626974890000|2021-07-22 17:28:10|305.32|302.92|305.39|302.99|305.39|302.99|305.32|302.92|0
1626974900000|2021-07-22 17:28:20|305.32|302.92|305.39|302.99|305.39|302.99|305.32|302.92|0
1626974910000|2021-07-22 17:28:30|305.32|302.92|305.47|303.07|305.47|303.07|305.32|302.92|0
1626974930000|2021-07-22 17:28:50|305.61|303.21|305.47|303.07|305.61|303.21|305.47|303.07|0
1626974940000|2021-07-22 17:29:00|305.61|303.21|305.61|303.21|305.76|303.36|305.61|303.21|0
1626974950000|2021-07-22 17:29:10|305.47|303.07|305.47|303.07|305.47|303.07|305.32|302.92|0
1626974960000|2021-07-22 17:29:20|305.32|302.92|305.32|302.92|305.32|302.92|305.25|302.85|0
1626974970000|2021-07-22 17:29:30|305.39|302.99|305.32|302.92|305.39|302.99|305.32|302.92|0
1626974980000|2021-07-22 17:29:40|305.47|303.07|305.32|302.92|305.47|303.07|305.32|302.92|0
1626974990000|2021-07-22 17:29:50|305.47|303.07|305.47|303.07|305.47|303.07|305.39|302.99|0
1626975000000|2021-07-22 17:30:00|305.61|303.21|305.47|303.07|305.61|303.21|305.47|303.07|0
1626975010000|2021-07-22 17:30:10|305.32|302.92|305.47|303.07|305.47|303.07|305.18|302.78|0
1626975020000|2021-07-22 17:30:20|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1626975030000|2021-07-22 17:30:30|305.47|303.07|305.61|303.21|305.61|303.21|305.47|303.07|0
1626975050000|2021-07-22 17:30:50|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1626975060000|2021-07-22 17:31:00|305.61|303.21|305.47|303.07|305.61|303.21|305.47|303.07|0
1626975070000|2021-07-22 17:31:10|305.61|303.21|305.47|303.07|305.61|303.21|305.47|303.07|0
1626975080000|2021-07-22 17:31:20|305.61|303.21|305.76|303.36|305.76|303.36|305.47|303.07|0
1626975090000|2021-07-22 17:31:30|305.68|303.28|305.76|303.36|305.76|303.36|305.68|303.28|0
1626975100000|2021-07-22 17:31:40|305.83|303.43|305.9|303.5|306.05|303.65|305.83|303.43|0
1626975110000|2021-07-22 17:31:50|305.76|303.36|305.9|303.5|305.9|303.5|305.76|303.36|0
1626975120000|2021-07-22 17:32:00|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975130000|2021-07-22 17:32:10|305.9|303.5|305.9|303.5|306.05|303.65|305.9|303.5|0
1626975140000|2021-07-22 17:32:20|306.05|303.65|306.05|303.65|306.05|303.65|305.9|303.5|0
1626975150000|2021-07-22 17:32:30|306.2|303.8|306.2|303.8|306.2|303.8|306.2|303.8|0
1626975160000|2021-07-22 17:32:40|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975170000|2021-07-22 17:32:50|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626975180000|2021-07-22 17:33:00|306.05|303.65|305.9|303.5|306.05|303.65|305.9|303.5|0
1626975190000|2021-07-22 17:33:10|305.97|303.57|306.05|303.65|306.05|303.65|305.97|303.57|0
1626975200000|2021-07-22 17:33:20|305.9|303.5|306.05|303.65|306.05|303.65|305.9|303.5|0
1626975210000|2021-07-22 17:33:30|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626975220000|2021-07-22 17:33:40|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975230000|2021-07-22 17:33:50|306.2|303.8|306.2|303.8|306.2|303.8|306.2|303.8|0
1626975240000|2021-07-22 17:34:00|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975250000|2021-07-22 17:34:10|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626975260000|2021-07-22 17:34:20|305.97|303.57|306.05|303.65|306.05|303.65|305.9|303.5|0
1626975270000|2021-07-22 17:34:30|306.2|303.8|306.2|303.8|306.2|303.8|306.2|303.8|0
1626975280000|2021-07-22 17:34:40|306.34|303.94|306.19|303.79|306.34|303.94|306.19|303.79|0
1626975290000|2021-07-22 17:34:50|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975300000|2021-07-22 17:35:00|306.19|303.79|305.97|303.57|306.19|303.79|305.97|303.57|0
1626975310000|2021-07-22 17:35:10|305.9|303.5|306.05|303.65|306.05|303.65|305.9|303.5|0
1626975320000|2021-07-22 17:35:20|306.12|303.72|306.19|303.79|306.19|303.79|306.12|303.72|0
1626975330000|2021-07-22 17:35:30|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975340000|2021-07-22 17:35:40|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626975350000|2021-07-22 17:35:50|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975360000|2021-07-22 17:36:00|306.19|303.79|306.34|303.94|306.34|303.94|306.19|303.79|0
1626975370000|2021-07-22 17:36:10|306.19|303.79|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975390000|2021-07-22 17:36:30|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626975400000|2021-07-22 17:36:40|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1626975410000|2021-07-22 17:36:50|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626975420000|2021-07-22 17:37:00|306.05|303.65|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975430000|2021-07-22 17:37:10|306.19|303.79|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975440000|2021-07-22 17:37:20|306.19|303.79|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975450000|2021-07-22 17:37:30|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626975460000|2021-07-22 17:37:40|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975470000|2021-07-22 17:37:50|306.19|303.79|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975480000|2021-07-22 17:38:00|306.19|303.79|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975500000|2021-07-22 17:38:20|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626975510000|2021-07-22 17:38:30|306.05|303.65|306.12|303.72|306.19|303.79|306.05|303.65|0
1626975520000|2021-07-22 17:38:40|306.05|303.65|305.9|303.5|306.05|303.65|305.9|303.5|0
1626975530000|2021-07-22 17:38:50|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975540000|2021-07-22 17:39:00|305.97|303.57|306.05|303.65|306.05|303.65|305.97|303.57|0
1626975550000|2021-07-22 17:39:10|306.19|303.79|306.19|303.79|306.19|303.79|306.05|303.65|0
1626975560000|2021-07-22 17:39:20|306.12|303.72|306.19|303.79|306.19|303.79|306.12|303.72|0
1626975580000|2021-07-22 17:39:40|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975590000|2021-07-22 17:39:50|305.97|303.57|305.97|303.57|305.97|303.57|305.97|303.57|0
1626975600000|2021-07-22 17:40:00|305.9|303.5|306.19|303.79|306.19|303.79|305.9|303.5|0
1626975620000|2021-07-22 17:40:20|306.05|303.65|306.19|303.79|306.19|303.79|306.05|303.65|0
1626975630000|2021-07-22 17:40:30|306.12|303.72|306.05|303.65|306.12|303.72|305.9|303.5|0
1626975640000|2021-07-22 17:40:40|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626975660000|2021-07-22 17:41:00|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975670000|2021-07-22 17:41:10|306.19|303.79|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975700000|2021-07-22 17:41:40|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626975710000|2021-07-22 17:41:50|306.05|303.65|306.19|303.79|306.19|303.79|306.05|303.65|0
1626975730000|2021-07-22 17:42:10|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975740000|2021-07-22 17:42:20|306.19|303.79|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975750000|2021-07-22 17:42:30|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626975760000|2021-07-22 17:42:40|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975770000|2021-07-22 17:42:50|306.19|303.79|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975780000|2021-07-22 17:43:00|306.19|303.79|306.05|303.65|306.19|303.79|306.05|303.65|0
1626975790000|2021-07-22 17:43:10|305.9|303.5|306.05|303.65|306.05|303.65|305.9|303.5|0
1626975800000|2021-07-22 17:43:20|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626975810000|2021-07-22 17:43:30|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975820000|2021-07-22 17:43:40|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626975840000|2021-07-22 17:44:00|306.05|303.65|305.97|303.57|306.05|303.65|305.9|303.5|0
1626975850000|2021-07-22 17:44:10|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975870000|2021-07-22 17:44:30|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626975880000|2021-07-22 17:44:40|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1626975890000|2021-07-22 17:44:50|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626975900000|2021-07-22 17:45:00|306.05|303.65|306.05|303.65|306.05|303.65|305.9|303.5|0
1626975910000|2021-07-22 17:45:10|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626975920000|2021-07-22 17:45:20|305.75|303.35|305.61|303.21|305.75|303.35|305.61|303.21|0
1626975930000|2021-07-22 17:45:30|305.46|303.06|305.32|302.92|305.61|303.21|305.32|302.92|0
1626975960000|2021-07-22 17:46:00|305.46|303.06|305.61|303.21|305.61|303.21|305.46|303.06|0
1626975970000|2021-07-22 17:46:10|305.46|303.06|305.61|303.21|305.61|303.21|305.46|303.06|0
1626975980000|2021-07-22 17:46:20|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1626975990000|2021-07-22 17:46:30|305.9|303.5|305.68|303.28|305.9|303.5|305.61|303.21|0
1626976000000|2021-07-22 17:46:40|305.61|303.21|305.75|303.35|305.75|303.35|305.61|303.21|0
1626976010000|2021-07-22 17:46:50|305.9|303.5|305.75|303.35|305.9|303.5|305.75|303.35|0
1626976020000|2021-07-22 17:47:00|305.61|303.21|305.68|303.28|305.75|303.35|305.61|303.21|0
1626976030000|2021-07-22 17:47:10|305.75|303.35|305.75|303.35|305.75|303.35|305.68|303.28|0
1626976040000|2021-07-22 17:47:20|305.68|303.28|305.61|303.21|305.68|303.28|305.61|303.21|0
1626976050000|2021-07-22 17:47:30|305.75|303.35|305.61|303.21|305.75|303.35|305.61|303.21|0
1626976070000|2021-07-22 17:47:50|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1626976080000|2021-07-22 17:48:00|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1626976090000|2021-07-22 17:48:10|305.75|303.35|305.61|303.21|305.75|303.35|305.61|303.21|0
1626976100000|2021-07-22 17:48:20|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1626976110000|2021-07-22 17:48:30|305.9|303.5|305.75|303.35|305.9|303.5|305.75|303.35|0
1626976120000|2021-07-22 17:48:40|305.9|303.5|305.9|303.5|305.9|303.5|305.75|303.35|0
1626976180000|2021-07-22 17:49:40|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1626976210000|2021-07-22 17:50:10|305.9|303.5|306.04|303.64|306.04|303.64|305.75|303.35|0
1626976220000|2021-07-22 17:50:20|305.9|303.5|305.9|303.5|306.04|303.64|305.9|303.5|0
1626976230000|2021-07-22 17:50:30|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1626976240000|2021-07-22 17:50:40|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626976250000|2021-07-22 17:50:50|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1626976260000|2021-07-22 17:51:00|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1626976290000|2021-07-22 17:51:30|305.75|303.35|305.75|303.35|305.9|303.5|305.75|303.35|0
1626976300000|2021-07-22 17:51:40|305.6|303.2|305.6|303.2|305.6|303.2|305.6|303.2|0
1626976310000|2021-07-22 17:51:50|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1626976320000|2021-07-22 17:52:00|305.6|303.2|305.75|303.35|305.75|303.35|305.6|303.2|0
1626976330000|2021-07-22 17:52:10|305.82|303.42|305.9|303.5|305.9|303.5|305.82|303.42|0
1626976340000|2021-07-22 17:52:20|305.75|303.35|305.6|303.2|305.75|303.35|305.6|303.2|0
1626976350000|2021-07-22 17:52:30|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1626976370000|2021-07-22 17:52:50|305.6|303.2|305.75|303.35|305.75|303.35|305.6|303.2|0
1626976380000|2021-07-22 17:53:00|305.9|303.5|306.04|303.64|306.04|303.64|305.9|303.5|0
1626976390000|2021-07-22 17:53:10|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1626976400000|2021-07-22 17:53:20|305.9|303.5|305.82|303.42|305.9|303.5|305.82|303.42|0
1626976410000|2021-07-22 17:53:30|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1626976420000|2021-07-22 17:53:40|305.6|303.2|305.75|303.35|305.75|303.35|305.6|303.2|0
1626976430000|2021-07-22 17:53:50|305.6|303.2|305.75|303.35|305.75|303.35|305.6|303.2|0
1626976440000|2021-07-22 17:54:00|305.9|303.5|305.97|303.57|305.97|303.57|305.9|303.5|0
1626976450000|2021-07-22 17:54:10|305.9|303.5|306.19|303.79|306.19|303.79|305.9|303.5|0
1626976470000|2021-07-22 17:54:30|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1626976480000|2021-07-22 17:54:40|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1626976490000|2021-07-22 17:54:50|306.63|304.23|306.48|304.08|306.63|304.23|306.48|304.08|0
1626976500000|2021-07-22 17:55:00|306.63|304.23|306.48|304.08|306.63|304.23|306.48|304.08|0
1626976510000|2021-07-22 17:55:10|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1626976520000|2021-07-22 17:55:20|306.48|304.08|306.33|303.93|306.48|304.08|306.33|303.93|0
1626976530000|2021-07-22 17:55:30|306.19|303.79|306.33|303.93|306.33|303.93|306.19|303.79|0
1626976550000|2021-07-22 17:55:50|306.48|304.08|306.33|303.93|306.48|304.08|306.33|303.93|0
1626976560000|2021-07-22 17:56:00|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626976570000|2021-07-22 17:56:10|306.11|303.71|306.04|303.64|306.11|303.71|306.04|303.64|0
1626976580000|2021-07-22 17:56:20|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1626976600000|2021-07-22 17:56:40|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1626976610000|2021-07-22 17:56:50|306.19|303.79|306.11|303.71|306.19|303.79|306.04|303.64|0
1626976620000|2021-07-22 17:57:00|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626976630000|2021-07-22 17:57:10|306.04|303.64|306.19|303.79|306.19|303.79|306.04|303.64|0
1626976640000|2021-07-22 17:57:20|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1626976650000|2021-07-22 17:57:30|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1626976660000|2021-07-22 17:57:40|306.48|304.08|306.33|303.93|306.48|304.08|306.33|303.93|0
1626976670000|2021-07-22 17:57:50|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626976680000|2021-07-22 17:58:00|306.33|303.93|306.48|304.08|306.48|304.08|306.33|303.93|0
1626976690000|2021-07-22 17:58:10|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1626976700000|2021-07-22 17:58:20|306.33|303.93|306.26|303.86|306.33|303.93|306.19|303.79|0
1626976710000|2021-07-22 17:58:30|306.33|303.93|306.33|303.93|306.33|303.93|306.19|303.79|0
1626976720000|2021-07-22 17:58:40|306.19|303.79|306.19|303.79|306.33|303.93|306.19|303.79|0
1626976730000|2021-07-22 17:58:50|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1626976750000|2021-07-22 17:59:10|306.48|304.08|306.33|303.93|306.48|304.08|306.33|303.93|0
1626976760000|2021-07-22 17:59:20|306.4|304|306.48|304.08|306.48|304.08|306.4|304|0
1626976770000|2021-07-22 17:59:30|306.62|304.22|306.48|304.08|306.62|304.22|306.48|304.08|0
1626976780000|2021-07-22 17:59:40|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1626976790000|2021-07-22 17:59:50|306.48|304.08|306.62|304.22|306.62|304.22|306.48|304.08|0
1626976800000|2021-07-22 18:00:00|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1626976810000|2021-07-22 18:00:10|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1626976820000|2021-07-22 18:00:20|306.19|303.79|306.48|304.08|306.48|304.08|306.19|303.79|0
1626976830000|2021-07-22 18:00:30|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1626976850000|2021-07-22 18:00:50|306.62|304.22|306.48|304.08|306.62|304.22|306.48|304.08|0
1626976860000|2021-07-22 18:01:00|306.62|304.22|306.48|304.08|306.62|304.22|306.48|304.08|0
1626976870000|2021-07-22 18:01:10|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1626976890000|2021-07-22 18:01:30|306.55|304.15|306.48|304.08|306.55|304.15|306.48|304.08|0
1626976900000|2021-07-22 18:01:40|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1626976910000|2021-07-22 18:01:50|306.48|304.08|306.62|304.22|306.62|304.22|306.48|304.08|0
1626976920000|2021-07-22 18:02:00|306.55|304.15|306.48|304.08|306.55|304.15|306.33|303.93|0
1626976930000|2021-07-22 18:02:10|306.33|303.93|306.4|304|306.4|304|306.33|303.93|0
1626976940000|2021-07-22 18:02:20|306.48|304.08|306.48|304.08|306.62|304.22|306.48|304.08|0
1626976950000|2021-07-22 18:02:30|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1626976960000|2021-07-22 18:02:40|306.48|304.08|306.62|304.22|306.62|304.22|306.48|304.08|0
1626976970000|2021-07-22 18:02:50|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1626976980000|2021-07-22 18:03:00|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1626977010000|2021-07-22 18:03:30|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1626977020000|2021-07-22 18:03:40|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1626977040000|2021-07-22 18:04:00|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1626977060000|2021-07-22 18:04:20|306.62|304.22|306.48|304.08|306.62|304.22|306.48|304.08|0
1626977070000|2021-07-22 18:04:30|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1626977100000|2021-07-22 18:05:00|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1626977110000|2021-07-22 18:05:10|306.62|304.22|306.77|304.37|306.77|304.37|306.62|304.22|0
1626977120000|2021-07-22 18:05:20|306.62|304.22|306.84|304.44|306.84|304.44|306.62|304.22|0
1626977130000|2021-07-22 18:05:30|306.62|304.22|306.77|304.37|306.77|304.37|306.62|304.22|0
1626977150000|2021-07-22 18:05:50|306.91|304.51|306.91|304.51|306.91|304.51|306.77|304.37|0
1626977170000|2021-07-22 18:06:10|307.06|304.66|307.21|304.81|307.21|304.81|307.06|304.66|0
1626977180000|2021-07-22 18:06:20|307.35|304.95|307.21|304.81|307.35|304.95|307.21|304.81|0
1626977190000|2021-07-22 18:06:30|307.06|304.66|307.06|304.66|307.06|304.66|307.06|304.66|0
1626977200000|2021-07-22 18:06:40|307.21|304.81|307.21|304.81|307.21|304.81|307.06|304.66|0
1626977210000|2021-07-22 18:06:50|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1626977220000|2021-07-22 18:07:00|307.21|304.81|307.06|304.66|307.21|304.81|307.06|304.66|0
1626977230000|2021-07-22 18:07:10|306.91|304.51|307.21|304.81|307.21|304.81|306.91|304.51|0
1626977240000|2021-07-22 18:07:20|307.06|304.66|307.06|304.66|307.13|304.73|307.06|304.66|0
1626977250000|2021-07-22 18:07:30|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1626977260000|2021-07-22 18:07:40|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1626977270000|2021-07-22 18:07:50|307.21|304.81|307.35|304.95|307.35|304.95|307.21|304.81|0
1626977280000|2021-07-22 18:08:00|307.21|304.81|307.21|304.81|307.35|304.95|307.21|304.81|0
1626977290000|2021-07-22 18:08:10|307.06|304.66|307.06|304.66|307.06|304.66|307.06|304.66|0
1626977300000|2021-07-22 18:08:20|307.21|304.81|307.28|304.88|307.28|304.88|307.21|304.81|0
1626977310000|2021-07-22 18:08:30|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1626977320000|2021-07-22 18:08:40|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1626977330000|2021-07-22 18:08:50|306.91|304.51|306.62|304.22|306.91|304.51|306.62|304.22|0
1626977340000|2021-07-22 18:09:00|306.77|304.37|306.62|304.22|306.77|304.37|306.62|304.22|0
1626977350000|2021-07-22 18:09:10|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1626977360000|2021-07-22 18:09:20|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1626977380000|2021-07-22 18:09:40|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1626977390000|2021-07-22 18:09:50|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1626977400000|2021-07-22 18:10:00|306.47|304.07|306.62|304.22|306.62|304.22|306.47|304.07|0
1626977410000|2021-07-22 18:10:10|306.77|304.37|306.91|304.51|306.91|304.51|306.77|304.37|0
1626977420000|2021-07-22 18:10:20|307.06|304.66|306.91|304.51|307.06|304.66|306.91|304.51|0
1626977430000|2021-07-22 18:10:30|306.98|304.58|307.06|304.66|307.06|304.66|306.98|304.58|0
1626977450000|2021-07-22 18:10:50|307.2|304.8|307.06|304.66|307.2|304.8|307.06|304.66|0
1626977470000|2021-07-22 18:11:10|306.91|304.51|307.06|304.66|307.06|304.66|306.91|304.51|0
1626977480000|2021-07-22 18:11:20|306.98|304.58|306.91|304.51|307.06|304.66|306.91|304.51|0
1626977500000|2021-07-22 18:11:40|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1626977510000|2021-07-22 18:11:50|306.91|304.51|306.91|304.51|306.91|304.51|306.91|304.51|0
1626977520000|2021-07-22 18:12:00|307.06|304.66|306.91|304.51|307.06|304.66|306.91|304.51|0
1626977540000|2021-07-22 18:12:20|307.06|304.66|307.06|304.66|307.06|304.66|307.06|304.66|0
1626977550000|2021-07-22 18:12:30|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1626977560000|2021-07-22 18:12:40|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1626977580000|2021-07-22 18:13:00|307.5|305.1|307.79|305.39|307.79|305.39|307.5|305.1|0
1626977600000|2021-07-22 18:13:20|307.94|305.54|307.79|305.39|307.94|305.54|307.79|305.39|0
1626977610000|2021-07-22 18:13:30|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1626977640000|2021-07-22 18:14:00|307.79|305.39|307.94|305.54|307.94|305.54|307.79|305.39|0
1626977670000|2021-07-22 18:14:30|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1626977690000|2021-07-22 18:14:50|308.23|305.83|308.23|305.83|308.23|305.83|308.15|305.75|0
1626977700000|2021-07-22 18:15:00|308.08|305.68|308.08|305.68|308.23|305.83|308.08|305.68|0
1626977710000|2021-07-22 18:15:10|308.15|305.75|308.23|305.83|308.23|305.83|308.15|305.75|0
1626977720000|2021-07-22 18:15:20|308.37|305.97|308.52|306.12|308.52|306.12|308.37|305.97|0
1626977730000|2021-07-22 18:15:30|308.67|306.27|308.67|306.27|308.67|306.27|308.67|306.27|0
1626977740000|2021-07-22 18:15:40|308.52|306.12|311.41|309.01|311.41|309.01|308.52|306.12|0
1626977760000|2021-07-22 18:16:00|311.26|308.86|311.26|308.86|311.33|308.93|311.26|308.86|0
1626977770000|2021-07-22 18:16:10|311.11|308.71|311.11|308.71|311.11|308.71|310.97|308.57|0
1626977780000|2021-07-22 18:16:20|310.97|308.57|311.11|308.71|311.11|308.71|310.97|308.57|0
1626977810000|2021-07-22 18:16:50|310.97|308.57|310.97|308.57|311.11|308.71|310.97|308.57|0
1626977830000|2021-07-22 18:17:10|310.82|308.42|310.82|308.42|310.82|308.42|310.67|308.27|0
1626977840000|2021-07-22 18:17:20|310.67|308.27|310.53|308.13|310.67|308.27|310.53|308.13|0
1626977850000|2021-07-22 18:17:30|310.67|308.27|310.67|308.27|310.67|308.27|310.53|308.13|0
1626977860000|2021-07-22 18:17:40|310.82|308.42|310.67|308.27|310.82|308.42|310.67|308.27|0
1626977870000|2021-07-22 18:17:50|307.94|305.54|308.08|305.68|308.08|305.68|307.94|305.54|0
1626977880000|2021-07-22 18:18:00|308.23|305.83|308.38|305.98|308.38|305.98|308.23|305.83|0
1626977890000|2021-07-22 18:18:10|308.23|305.83|308.23|305.83|308.38|305.98|308.23|305.83|0
1626977900000|2021-07-22 18:18:20|308.37|305.97|308.37|305.97|308.37|305.97|308.37|305.97|0
1626977920000|2021-07-22 18:18:40|308.23|305.83|308.37|305.97|308.37|305.97|308.23|305.83|0
1626977930000|2021-07-22 18:18:50|308.23|305.83|308.23|305.83|308.37|305.97|308.23|305.83|0
1626977940000|2021-07-22 18:19:00|308.37|305.97|308.08|305.68|308.37|305.97|308.08|305.68|0
1626977950000|2021-07-22 18:19:10|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1626977960000|2021-07-22 18:19:20|308.08|305.68|308.08|305.68|308.23|305.83|308.08|305.68|0
1626977980000|2021-07-22 18:19:40|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626977990000|2021-07-22 18:19:50|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1626978010000|2021-07-22 18:20:10|307.71|305.31|307.71|305.31|307.79|305.39|307.64|305.24|0
1626978020000|2021-07-22 18:20:20|307.79|305.39|307.5|305.1|307.79|305.39|307.5|305.1|0
1626978030000|2021-07-22 18:20:30|307.57|305.17|307.5|305.1|307.79|305.39|307.5|305.1|0
1626978040000|2021-07-22 18:20:40|307.35|304.95|307.2|304.8|307.35|304.95|307.2|304.8|0
1626978050000|2021-07-22 18:20:50|307.35|304.95|307.5|305.1|307.5|305.1|307.35|304.95|0
1626978060000|2021-07-22 18:21:00|307.35|304.95|307.35|304.95|307.35|304.95|307.2|304.8|0
1626978090000|2021-07-22 18:21:30|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1626978100000|2021-07-22 18:21:40|307.49|305.09|307.64|305.24|307.64|305.24|307.49|305.09|0
1626978110000|2021-07-22 18:21:50|307.71|305.31|307.79|305.39|307.79|305.39|307.71|305.31|0
1626978120000|2021-07-22 18:22:00|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626978130000|2021-07-22 18:22:10|307.79|305.39|307.93|305.53|307.93|305.53|307.79|305.39|0
1626978140000|2021-07-22 18:22:20|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1626978150000|2021-07-22 18:22:30|307.86|305.46|307.79|305.39|307.93|305.53|307.79|305.39|0
1626978160000|2021-07-22 18:22:40|307.93|305.53|307.86|305.46|308.08|305.68|307.86|305.46|0
1626978170000|2021-07-22 18:22:50|307.93|305.53|307.79|305.39|307.93|305.53|307.79|305.39|0
1626978180000|2021-07-22 18:23:00|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626978190000|2021-07-22 18:23:10|307.79|305.39|307.64|305.24|307.79|305.39|307.64|305.24|0
1626978200000|2021-07-22 18:23:20|307.79|305.39|307.79|305.39|307.79|305.39|307.64|305.24|0
1626978220000|2021-07-22 18:23:40|307.71|305.31|307.64|305.24|307.79|305.39|307.64|305.24|0
1626978230000|2021-07-22 18:23:50|307.79|305.39|307.79|305.39|307.93|305.53|307.79|305.39|0
1626978240000|2021-07-22 18:24:00|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1626978250000|2021-07-22 18:24:10|307.93|305.53|308.08|305.68|308.08|305.68|307.93|305.53|0
1626978260000|2021-07-22 18:24:20|308.23|305.83|308.23|305.83|308.23|305.83|308.23|305.83|0
1626978270000|2021-07-22 18:24:30|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1626978280000|2021-07-22 18:24:40|307.93|305.53|308.08|305.68|308.08|305.68|307.93|305.53|0
1626978300000|2021-07-22 18:25:00|307.93|305.53|308.08|305.68|308.08|305.68|307.93|305.53|0
1626978310000|2021-07-22 18:25:10|308.23|305.83|308.08|305.68|308.23|305.83|308.08|305.68|0
1626978320000|2021-07-22 18:25:20|308.23|305.83|308.15|305.75|308.23|305.83|308.15|305.75|0
1626978330000|2021-07-22 18:25:30|308.08|305.68|308.08|305.68|308.23|305.83|308.08|305.68|0
1626978340000|2021-07-22 18:25:40|308.15|305.75|308.08|305.68|308.15|305.75|308.08|305.68|0
1626978350000|2021-07-22 18:25:50|308.23|305.83|308.08|305.68|308.23|305.83|308.08|305.68|0
1626978360000|2021-07-22 18:26:00|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626978370000|2021-07-22 18:26:10|308.08|305.68|307.93|305.53|308.08|305.68|307.93|305.53|0
1626978380000|2021-07-22 18:26:20|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1626978390000|2021-07-22 18:26:30|307.93|305.53|308.08|305.68|308.08|305.68|307.93|305.53|0
1626978410000|2021-07-22 18:26:50|307.93|305.53|307.79|305.39|307.93|305.53|307.79|305.39|0
1626978420000|2021-07-22 18:27:00|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626978450000|2021-07-22 18:27:30|307.79|305.39|307.93|305.53|307.93|305.53|307.79|305.39|0
1626978470000|2021-07-22 18:27:50|307.79|305.39|307.93|305.53|307.93|305.53|307.79|305.39|0
1626978480000|2021-07-22 18:28:00|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1626978490000|2021-07-22 18:28:10|307.93|305.53|307.86|305.46|307.93|305.53|307.86|305.46|0
1626978500000|2021-07-22 18:28:20|307.79|305.39|307.93|305.53|307.93|305.53|307.79|305.39|0
1626978510000|2021-07-22 18:28:30|308.08|305.68|307.93|305.53|308.08|305.68|307.93|305.53|0
1626978520000|2021-07-22 18:28:40|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1626978540000|2021-07-22 18:29:00|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626978560000|2021-07-22 18:29:20|308|305.6|308|305.6|308.08|305.68|307.93|305.53|0
1626978570000|2021-07-22 18:29:30|307.93|305.53|308.08|305.68|308.08|305.68|307.93|305.53|0
1626978590000|2021-07-22 18:29:50|307.93|305.53|308.08|305.68|308.08|305.68|307.93|305.53|0
1626978610000|2021-07-22 18:30:10|308|305.6|307.93|305.53|308|305.6|307.93|305.53|0
1626978620000|2021-07-22 18:30:20|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1626978650000|2021-07-22 18:30:50|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1626978660000|2021-07-22 18:31:00|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1626978680000|2021-07-22 18:31:20|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1626978690000|2021-07-22 18:31:30|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1626978720000|2021-07-22 18:32:00|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1626978730000|2021-07-22 18:32:10|307.78|305.38|307.93|305.53|307.93|305.53|307.78|305.38|0
1626978740000|2021-07-22 18:32:20|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1626978750000|2021-07-22 18:32:30|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626978780000|2021-07-22 18:33:00|308.08|305.68|308.08|305.68|308.08|305.68|307.93|305.53|0
1626978790000|2021-07-22 18:33:10|308|305.6|308.08|305.68|308.08|305.68|307.93|305.53|0
1626978840000|2021-07-22 18:34:00|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626978850000|2021-07-22 18:34:10|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1626978870000|2021-07-22 18:34:30|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626978880000|2021-07-22 18:34:40|307.78|305.38|307.78|305.38|307.93|305.53|307.78|305.38|0
1626978900000|2021-07-22 18:35:00|307.71|305.31|307.71|305.31|307.71|305.31|307.71|305.31|0
1626978910000|2021-07-22 18:35:10|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1626978920000|2021-07-22 18:35:20|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1626978930000|2021-07-22 18:35:30|307.78|305.38|307.71|305.31|307.78|305.38|307.71|305.31|0
1626978940000|2021-07-22 18:35:40|307.64|305.24|307.78|305.38|307.78|305.38|307.64|305.24|0
1626978950000|2021-07-22 18:35:50|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626978960000|2021-07-22 18:36:00|308.08|305.68|308.22|305.82|308.22|305.82|308.08|305.68|0
1626978980000|2021-07-22 18:36:20|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1626978990000|2021-07-22 18:36:30|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1626979000000|2021-07-22 18:36:40|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1626979010000|2021-07-22 18:36:50|307.93|305.53|308.07|305.67|308.07|305.67|307.93|305.53|0
1626979020000|2021-07-22 18:37:00|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626979040000|2021-07-22 18:37:20|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1626979050000|2021-07-22 18:37:30|307.85|305.45|307.78|305.38|307.93|305.53|307.78|305.38|0
1626979060000|2021-07-22 18:37:40|307.93|305.53|307.78|305.38|307.93|305.53|307.78|305.38|0
1626979070000|2021-07-22 18:37:50|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1626979080000|2021-07-22 18:38:00|307.71|305.31|307.78|305.38|307.78|305.38|307.64|305.24|0
1626979090000|2021-07-22 18:38:10|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1626979100000|2021-07-22 18:38:20|307.78|305.38|307.78|305.38|307.78|305.38|307.64|305.24|0
1626979120000|2021-07-22 18:38:40|307.93|305.53|307.78|305.38|307.93|305.53|307.78|305.38|0
1626979140000|2021-07-22 18:39:00|307.63|305.23|307.63|305.23|307.63|305.23|307.49|305.09|0
1626979150000|2021-07-22 18:39:10|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1626979160000|2021-07-22 18:39:20|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626979170000|2021-07-22 18:39:30|308|305.6|307.93|305.53|308|305.6|307.93|305.53|0
1626979190000|2021-07-22 18:39:50|307.78|305.38|308.07|305.67|308.07|305.67|307.78|305.38|0
1626979200000|2021-07-22 18:40:00|308.22|305.82|308.22|305.82|308.37|305.97|308.22|305.82|0
1626979210000|2021-07-22 18:40:10|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1626979220000|2021-07-22 18:40:20|307.93|305.53|307.78|305.38|307.93|305.53|307.78|305.38|0
1626979230000|2021-07-22 18:40:30|307.63|305.23|307.63|305.23|307.63|305.23|307.49|305.09|0
1626979240000|2021-07-22 18:40:40|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1626979250000|2021-07-22 18:40:50|307.63|305.23|307.49|305.09|307.63|305.23|307.49|305.09|0
1626979260000|2021-07-22 18:41:00|307.34|304.94|307.49|305.09|307.49|305.09|307.34|304.94|0
1626979270000|2021-07-22 18:41:10|307.41|305.01|307.41|305.01|307.63|305.23|307.41|305.01|0
1626979280000|2021-07-22 18:41:20|307.49|305.09|307.49|305.09|307.63|305.23|307.49|305.09|0
1626979290000|2021-07-22 18:41:30|307.63|305.23|307.63|305.23|307.63|305.23|307.49|305.09|0
1626979300000|2021-07-22 18:41:40|307.49|305.09|307.63|305.23|307.63|305.23|307.49|305.09|0
1626979310000|2021-07-22 18:41:50|307.78|305.38|307.63|305.23|307.78|305.38|307.63|305.23|0
1626979330000|2021-07-22 18:42:10|307.78|305.38|307.7|305.3|307.78|305.38|307.63|305.23|0
1626979340000|2021-07-22 18:42:20|307.78|305.38|307.93|305.53|307.93|305.53|307.78|305.38|0
1626979350000|2021-07-22 18:42:30|307.78|305.38|307.85|305.45|307.85|305.45|307.78|305.38|0
1626979360000|2021-07-22 18:42:40|307.78|305.38|307.78|305.38|307.85|305.45|307.78|305.38|0
1626979370000|2021-07-22 18:42:50|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626979380000|2021-07-22 18:43:00|307.63|305.23|307.63|305.23|307.63|305.23|307.56|305.16|0
1626979400000|2021-07-22 18:43:20|307.56|305.16|307.63|305.23|307.63|305.23|307.49|305.09|0
1626979410000|2021-07-22 18:43:30|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1626979430000|2021-07-22 18:43:50|307.49|305.09|307.49|305.09|307.49|305.09|307.41|305.01|0
1626979440000|2021-07-22 18:44:00|307.63|305.23|307.49|305.09|307.63|305.23|307.49|305.09|0
1626979450000|2021-07-22 18:44:10|307.63|305.23|307.49|305.09|307.63|305.23|307.49|305.09|0
1626979460000|2021-07-22 18:44:20|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1626979470000|2021-07-22 18:44:30|307.78|305.38|307.85|305.45|307.85|305.45|307.78|305.38|0
1626979480000|2021-07-22 18:44:40|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1626979490000|2021-07-22 18:44:50|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1626979510000|2021-07-22 18:45:10|308.07|305.67|307.93|305.53|308.07|305.67|307.93|305.53|0
1626979520000|2021-07-22 18:45:20|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1626979530000|2021-07-22 18:45:30|307.93|305.53|308.07|305.67|308.07|305.67|307.93|305.53|0
1626979540000|2021-07-22 18:45:40|308.22|305.82|308.07|305.67|308.22|305.82|308.07|305.67|0
1626979560000|2021-07-22 18:46:00|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1626979570000|2021-07-22 18:46:10|308.22|305.82|308.07|305.67|308.22|305.82|308.07|305.67|0
1626979580000|2021-07-22 18:46:20|308.22|305.82|308.07|305.67|308.22|305.82|308.07|305.67|0
1626979590000|2021-07-22 18:46:30|308.14|305.74|308.07|305.67|308.14|305.74|308.07|305.67|0
1626979600000|2021-07-22 18:46:40|308.22|305.82|308.29|305.89|308.36|305.96|308.22|305.82|0
1626979610000|2021-07-22 18:46:50|308.36|305.96|308.36|305.96|308.36|305.96|308.36|305.96|0
1626979620000|2021-07-22 18:47:00|308.51|306.11|308.66|306.26|308.66|306.26|308.51|306.11|0
1626979630000|2021-07-22 18:47:10|308.73|306.33|308.8|306.4|308.8|306.4|308.66|306.26|0
1626979640000|2021-07-22 18:47:20|308.95|306.55|308.87|306.47|308.95|306.55|308.8|306.4|0
1626979650000|2021-07-22 18:47:30|308.8|306.4|308.95|306.55|308.95|306.55|308.8|306.4|0
1626979660000|2021-07-22 18:47:40|309.1|306.7|308.95|306.55|309.1|306.7|308.8|306.4|0
1626979680000|2021-07-22 18:48:00|309.1|306.7|308.8|306.4|309.1|306.7|308.8|306.4|0
1626979690000|2021-07-22 18:48:10|308.95|306.55|309.1|306.7|309.1|306.7|308.95|306.55|0
1626979700000|2021-07-22 18:48:20|308.95|306.55|309.1|306.7|309.1|306.7|308.95|306.55|0
1626979710000|2021-07-22 18:48:30|308.95|306.55|309.1|306.7|309.1|306.7|308.95|306.55|0
1626979730000|2021-07-22 18:48:50|308.95|306.55|308.95|306.55|308.95|306.55|308.95|306.55|0
1626979740000|2021-07-22 18:49:00|308.8|306.4|308.8|306.4|308.95|306.55|308.8|306.4|0
1626979750000|2021-07-22 18:49:10|308.95|306.55|308.8|306.4|308.95|306.55|308.8|306.4|0
1626979760000|2021-07-22 18:49:20|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1626979770000|2021-07-22 18:49:30|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1626979780000|2021-07-22 18:49:40|308.36|305.96|308.07|305.67|308.36|305.96|308.07|305.67|0
1626979790000|2021-07-22 18:49:50|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1626979800000|2021-07-22 18:50:00|308.36|305.96|308.36|305.96|308.51|306.11|308.36|305.96|0
1626979810000|2021-07-22 18:50:10|308.51|306.11|308.22|305.82|308.51|306.11|308.22|305.82|0
1626979820000|2021-07-22 18:50:20|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1626979830000|2021-07-22 18:50:30|308.22|305.82|308.22|305.82|308.22|305.82|308.07|305.67|0
1626979840000|2021-07-22 18:50:40|308.36|305.96|308.36|305.96|308.51|306.11|308.36|305.96|0
1626979850000|2021-07-22 18:50:50|308.43|306.03|308.51|306.11|308.51|306.11|308.43|306.03|0
1626979860000|2021-07-22 18:51:00|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1626979880000|2021-07-22 18:51:20|308.58|306.18|308.51|306.11|308.58|306.18|308.51|306.11|0
1626979900000|2021-07-22 18:51:40|308.43|306.03|308.36|305.96|308.43|306.03|308.36|305.96|0
1626979910000|2021-07-22 18:51:50|308.22|305.82|307.92|305.52|308.22|305.82|307.92|305.52|0
1626979920000|2021-07-22 18:52:00|307.78|305.38|307.92|305.52|307.92|305.52|307.78|305.38|0
1626979940000|2021-07-22 18:52:20|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1626979950000|2021-07-22 18:52:30|307.92|305.52|307.99|305.59|308.07|305.67|307.92|305.52|0
1626979960000|2021-07-22 18:52:40|307.92|305.52|307.78|305.38|307.92|305.52|307.78|305.38|0
1626979970000|2021-07-22 18:52:50|307.85|305.45|307.92|305.52|307.92|305.52|307.78|305.38|0
1626979980000|2021-07-22 18:53:00|307.99|305.59|307.92|305.52|307.99|305.59|307.92|305.52|0
1626979990000|2021-07-22 18:53:10|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1626980000000|2021-07-22 18:53:20|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1626980020000|2021-07-22 18:53:40|308.07|305.67|308.22|305.82|308.22|305.82|308.07|305.67|0
1626980030000|2021-07-22 18:53:50|308.36|305.96|308.29|305.89|308.36|305.96|308.29|305.89|0
1626980040000|2021-07-22 18:54:00|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1626980050000|2021-07-22 18:54:10|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1626980060000|2021-07-22 18:54:20|308.22|305.82|308.07|305.67|308.22|305.82|308.07|305.67|0
1626980070000|2021-07-22 18:54:30|308.22|305.82|308.21|305.81|308.22|305.82|308.07|305.67|0
1626980080000|2021-07-22 18:54:40|308.07|305.67|308.21|305.81|308.21|305.81|308.07|305.67|0
1626980090000|2021-07-22 18:54:50|308.36|305.96|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980100000|2021-07-22 18:55:00|308.36|305.96|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980110000|2021-07-22 18:55:10|308.14|305.74|308.07|305.67|308.14|305.74|308.07|305.67|0
1626980120000|2021-07-22 18:55:20|307.92|305.52|308.21|305.81|308.21|305.81|307.92|305.52|0
1626980130000|2021-07-22 18:55:30|308.36|305.96|308.36|305.96|308.36|305.96|308.36|305.96|0
1626980140000|2021-07-22 18:55:40|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1626980150000|2021-07-22 18:55:50|308.58|306.18|308.65|306.25|308.65|306.25|308.58|306.18|0
1626980160000|2021-07-22 18:56:00|308.51|306.11|308.65|306.25|308.65|306.25|308.51|306.11|0
1626980170000|2021-07-22 18:56:10|308.72|306.32|308.8|306.4|308.8|306.4|308.72|306.32|0
1626980180000|2021-07-22 18:56:20|308.95|306.55|308.95|306.55|308.95|306.55|308.8|306.4|0
1626980190000|2021-07-22 18:56:30|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1626980210000|2021-07-22 18:56:50|308.72|306.32|308.8|306.4|308.8|306.4|308.65|306.25|0
1626980220000|2021-07-22 18:57:00|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1626980230000|2021-07-22 18:57:10|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1626980240000|2021-07-22 18:57:20|308.65|306.25|308.95|306.55|308.95|306.55|308.65|306.25|0
1626980260000|2021-07-22 18:57:40|308.8|306.4|308.95|306.55|308.95|306.55|308.8|306.4|0
1626980270000|2021-07-22 18:57:50|308.8|306.4|308.65|306.25|308.8|306.4|308.65|306.25|0
1626980280000|2021-07-22 18:58:00|308.72|306.32|308.65|306.25|308.8|306.4|308.65|306.25|0
1626980290000|2021-07-22 18:58:10|308.8|306.4|308.65|306.25|308.8|306.4|308.65|306.25|0
1626980300000|2021-07-22 18:58:20|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1626980310000|2021-07-22 18:58:30|308.65|306.25|308.8|306.4|308.8|306.4|308.65|306.25|0
1626980320000|2021-07-22 18:58:40|308.95|306.55|308.95|306.55|308.95|306.55|308.95|306.55|0
1626980330000|2021-07-22 18:58:50|309.09|306.69|309.24|306.84|309.24|306.84|309.09|306.69|0
1626980340000|2021-07-22 18:59:00|309.39|306.99|309.39|306.99|309.39|306.99|309.39|306.99|0
1626980350000|2021-07-22 18:59:10|309.24|306.84|309.39|306.99|309.39|306.99|309.24|306.84|0
1626980360000|2021-07-22 18:59:20|309.24|306.84|309.39|306.99|309.39|306.99|309.24|306.84|0
1626980370000|2021-07-22 18:59:30|309.09|306.69|309.39|306.99|309.39|306.99|309.09|306.69|0
1626980380000|2021-07-22 18:59:40|309.24|306.84|309.39|306.99|309.39|306.99|309.24|306.84|0
1626980410000|2021-07-22 19:00:10|309.24|306.84|309.53|307.13|309.53|307.13|309.24|306.84|0
1626980420000|2021-07-22 19:00:20|309.39|306.99|309.24|306.84|309.39|306.99|309.24|306.84|0
1626980430000|2021-07-22 19:00:30|309.09|306.69|308.8|306.4|309.09|306.69|308.8|306.4|0
1626980450000|2021-07-22 19:00:50|308.95|306.55|308.95|306.55|309.09|306.69|308.95|306.55|0
1626980460000|2021-07-22 19:01:00|309.09|306.69|308.95|306.55|309.09|306.69|308.95|306.55|0
1626980470000|2021-07-22 19:01:10|308.8|306.4|308.95|306.55|308.95|306.55|308.8|306.4|0
1626980480000|2021-07-22 19:01:20|309.09|306.69|308.95|306.55|309.09|306.69|308.95|306.55|0
1626980490000|2021-07-22 19:01:30|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1626980500000|2021-07-22 19:01:40|308.95|306.55|309.09|306.69|309.09|306.69|308.95|306.55|0
1626980520000|2021-07-22 19:02:00|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1626980540000|2021-07-22 19:02:20|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1626980560000|2021-07-22 19:02:40|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1626980570000|2021-07-22 19:02:50|309.09|306.69|309.24|306.84|309.24|306.84|309.09|306.69|0
1626980580000|2021-07-22 19:03:00|309.09|306.69|309.09|306.69|309.24|306.84|309.09|306.69|0
1626980610000|2021-07-22 19:03:30|308.94|306.54|309.09|306.69|309.09|306.69|308.94|306.54|0
1626980620000|2021-07-22 19:03:40|308.94|306.54|309.09|306.69|309.09|306.69|308.94|306.54|0
1626980630000|2021-07-22 19:03:50|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1626980640000|2021-07-22 19:04:00|309.09|306.69|309.09|306.69|309.09|306.69|308.94|306.54|0
1626980670000|2021-07-22 19:04:30|308.94|306.54|309.24|306.84|309.24|306.84|308.94|306.54|0
1626980680000|2021-07-22 19:04:40|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1626980710000|2021-07-22 19:05:10|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1626980720000|2021-07-22 19:05:20|309.01|306.61|308.94|306.54|309.09|306.69|308.94|306.54|0
1626980730000|2021-07-22 19:05:30|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1626980740000|2021-07-22 19:05:40|308.94|306.54|308.94|306.54|309.09|306.69|308.94|306.54|0
1626980750000|2021-07-22 19:05:50|308.8|306.4|308.94|306.54|308.94|306.54|308.8|306.4|0
1626980760000|2021-07-22 19:06:00|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1626980770000|2021-07-22 19:06:10|308.65|306.25|308.5|306.1|308.65|306.25|308.5|306.1|0
1626980780000|2021-07-22 19:06:20|308.65|306.25|308.5|306.1|308.65|306.25|308.5|306.1|0
1626980790000|2021-07-22 19:06:30|308.36|305.96|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980800000|2021-07-22 19:06:40|308.28|305.88|308.36|305.96|308.36|305.96|308.28|305.88|0
1626980810000|2021-07-22 19:06:50|308.21|305.81|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980820000|2021-07-22 19:07:00|308.06|305.66|308.21|305.81|308.21|305.81|308.06|305.66|0
1626980830000|2021-07-22 19:07:10|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1626980840000|2021-07-22 19:07:20|308.21|305.81|308.36|305.96|308.36|305.96|308.21|305.81|0
1626980850000|2021-07-22 19:07:30|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626980860000|2021-07-22 19:07:40|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626980890000|2021-07-22 19:08:10|308.21|305.81|308.36|305.96|308.36|305.96|308.21|305.81|0
1626980900000|2021-07-22 19:08:20|308.43|306.03|308.43|306.03|308.43|306.03|308.43|306.03|0
1626980910000|2021-07-22 19:08:30|308.36|305.96|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980920000|2021-07-22 19:08:40|308.36|305.96|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980930000|2021-07-22 19:08:50|308.36|305.96|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980940000|2021-07-22 19:09:00|308.36|305.96|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980950000|2021-07-22 19:09:10|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626980960000|2021-07-22 19:09:20|308.21|305.81|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980970000|2021-07-22 19:09:30|308.36|305.96|308.21|305.81|308.36|305.96|308.21|305.81|0
1626980980000|2021-07-22 19:09:40|308.36|305.96|308.36|305.96|308.5|306.1|308.36|305.96|0
1626980990000|2021-07-22 19:09:50|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626981000000|2021-07-22 19:10:00|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626981010000|2021-07-22 19:10:10|308.21|305.81|308.36|305.96|308.36|305.96|308.21|305.81|0
1626981030000|2021-07-22 19:10:30|308.21|305.81|308.36|305.96|308.36|305.96|308.21|305.81|0
1626981040000|2021-07-22 19:10:40|308.21|305.81|308.06|305.66|308.21|305.81|308.06|305.66|0
1626981050000|2021-07-22 19:10:50|307.92|305.52|307.77|305.37|307.92|305.52|307.77|305.37|0
1626981080000|2021-07-22 19:11:20|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1626981090000|2021-07-22 19:11:30|307.77|305.37|307.92|305.52|307.92|305.52|307.77|305.37|0
1626981100000|2021-07-22 19:11:40|307.84|305.44|307.92|305.52|307.92|305.52|307.84|305.44|0
1626981110000|2021-07-22 19:11:50|307.77|305.37|307.77|305.37|307.92|305.52|307.77|305.37|0
1626981120000|2021-07-22 19:12:00|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1626981140000|2021-07-22 19:12:20|307.77|305.37|307.92|305.52|307.92|305.52|307.77|305.37|0
1626981150000|2021-07-22 19:12:30|307.84|305.44|307.92|305.52|307.92|305.52|307.77|305.37|0
1626981160000|2021-07-22 19:12:40|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626981170000|2021-07-22 19:12:50|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626981180000|2021-07-22 19:13:00|308.35|305.95|308.21|305.81|308.35|305.95|308.21|305.81|0
1626981190000|2021-07-22 19:13:10|308.28|305.88|308.21|305.81|308.35|305.95|308.21|305.81|0
1626981200000|2021-07-22 19:13:20|308.28|305.88|308.35|305.95|308.35|305.95|308.28|305.88|0
1626981210000|2021-07-22 19:13:30|308.21|305.81|308.35|305.95|308.35|305.95|308.21|305.81|0
1626981220000|2021-07-22 19:13:40|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626981240000|2021-07-22 19:14:00|308.06|305.66|308.06|305.66|308.06|305.66|307.91|305.51|0
1626981250000|2021-07-22 19:14:10|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626981260000|2021-07-22 19:14:20|308.35|305.95|308.21|305.81|308.35|305.95|308.21|305.81|0
1626981270000|2021-07-22 19:14:30|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1626981280000|2021-07-22 19:14:40|308.21|305.81|308.21|305.81|308.35|305.95|308.21|305.81|0
1626981290000|2021-07-22 19:14:50|308.35|305.95|308.21|305.81|308.35|305.95|308.21|305.81|0
1626981300000|2021-07-22 19:15:00|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626981310000|2021-07-22 19:15:10|308.21|305.81|308.13|305.73|308.21|305.81|308.06|305.66|0
1626981320000|2021-07-22 19:15:20|308.06|305.66|308.21|305.81|308.21|305.81|308.06|305.66|0
1626981330000|2021-07-22 19:15:30|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1626981350000|2021-07-22 19:15:50|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626981360000|2021-07-22 19:16:00|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626981370000|2021-07-22 19:16:10|307.91|305.51|307.77|305.37|307.91|305.51|307.77|305.37|0
1626981380000|2021-07-22 19:16:20|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1626981390000|2021-07-22 19:16:30|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626981400000|2021-07-22 19:16:40|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626981410000|2021-07-22 19:16:50|308.06|305.66|307.91|305.51|308.06|305.66|307.91|305.51|0
1626981420000|2021-07-22 19:17:00|308.06|305.66|308.06|305.66|308.21|305.81|308.06|305.66|0
1626981430000|2021-07-22 19:17:10|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626981440000|2021-07-22 19:17:20|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1626981450000|2021-07-22 19:17:30|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626981460000|2021-07-22 19:17:40|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626981470000|2021-07-22 19:17:50|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1626981480000|2021-07-22 19:18:00|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626981490000|2021-07-22 19:18:10|308.21|305.81|308.06|305.66|308.21|305.81|308.06|305.66|0
1626981500000|2021-07-22 19:18:20|308.21|305.81|308.28|305.88|308.35|305.95|308.21|305.81|0
1626981510000|2021-07-22 19:18:30|308.35|305.95|308.35|305.95|308.35|305.95|308.21|305.81|0
1626981520000|2021-07-22 19:18:40|308.42|306.02|308.5|306.1|308.5|306.1|308.35|305.95|0
1626981530000|2021-07-22 19:18:50|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1626981540000|2021-07-22 19:19:00|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1626981550000|2021-07-22 19:19:10|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1626981570000|2021-07-22 19:19:30|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1626981580000|2021-07-22 19:19:40|308.65|306.25|308.5|306.1|308.65|306.25|308.5|306.1|0
1626981590000|2021-07-22 19:19:50|308.65|306.25|308.5|306.1|308.65|306.25|308.5|306.1|0
1626981600000|2021-07-22 19:20:00|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1626981620000|2021-07-22 19:20:20|308.5|306.1|308.65|306.25|308.65|306.25|308.5|306.1|0
1626981640000|2021-07-22 19:20:40|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1626981670000|2021-07-22 19:21:10|308.94|306.54|308.79|306.39|308.94|306.54|308.79|306.39|0
1626981680000|2021-07-22 19:21:20|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1626981700000|2021-07-22 19:21:40|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1626981710000|2021-07-22 19:21:50|308.94|306.54|308.79|306.39|308.94|306.54|308.79|306.39|0
1626981720000|2021-07-22 19:22:00|308.94|306.54|308.79|306.39|308.94|306.54|308.79|306.39|0
1626981740000|2021-07-22 19:22:20|308.64|306.24|308.57|306.17|308.64|306.24|308.57|306.17|0
1626981750000|2021-07-22 19:22:30|308.5|306.1|308.35|305.95|308.5|306.1|308.35|305.95|0
1626981770000|2021-07-22 19:22:50|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1626981780000|2021-07-22 19:23:00|308.35|305.95|308.35|305.95|308.5|306.1|308.35|305.95|0
1626981790000|2021-07-22 19:23:10|308.42|306.02|308.35|305.95|308.42|306.02|308.35|305.95|0
1626981810000|2021-07-22 19:23:30|308.2|305.8|308.2|305.8|308.2|305.8|308.2|305.8|0
1626981830000|2021-07-22 19:23:50|308.06|305.66|308.2|305.8|308.2|305.8|308.06|305.66|0
1626981840000|2021-07-22 19:24:00|308.35|305.95|308.06|305.66|308.35|305.95|308.06|305.66|0
1626981850000|2021-07-22 19:24:10|308.2|305.8|308.2|305.8|308.27|305.87|308.2|305.8|0
1626981860000|2021-07-22 19:24:20|308.06|305.66|307.91|305.51|308.06|305.66|307.91|305.51|0
1626981870000|2021-07-22 19:24:30|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626981900000|2021-07-22 19:25:00|308.2|305.8|308.2|305.8|308.2|305.8|308.06|305.66|0
1626981910000|2021-07-22 19:25:10|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1626981920000|2021-07-22 19:25:20|308.2|305.8|308.06|305.66|308.35|305.95|308.06|305.66|0
1626981930000|2021-07-22 19:25:30|308.2|305.8|308.2|305.8|308.2|305.8|308.2|305.8|0
1626981940000|2021-07-22 19:25:40|308.06|305.66|308.35|305.95|308.35|305.95|308.06|305.66|0
1626981950000|2021-07-22 19:25:50|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1626981960000|2021-07-22 19:26:00|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1626981970000|2021-07-22 19:26:10|308.5|306.1|308.5|306.1|308.64|306.24|308.5|306.1|0
1626981990000|2021-07-22 19:26:30|308.57|306.17|308.64|306.24|308.64|306.24|308.57|306.17|0
1626982000000|2021-07-22 19:26:40|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1626982030000|2021-07-22 19:27:10|308.94|306.54|308.79|306.39|308.94|306.54|308.79|306.39|0
1626982040000|2021-07-22 19:27:20|308.64|306.24|308.5|306.1|308.64|306.24|308.5|306.1|0
1626982050000|2021-07-22 19:27:30|308.64|306.24|308.79|306.39|308.79|306.39|308.64|306.24|0
1626982060000|2021-07-22 19:27:40|308.71|306.31|308.64|306.24|308.79|306.39|308.64|306.24|0
1626982070000|2021-07-22 19:27:50|308.5|306.1|308.5|306.1|308.5|306.1|308.35|305.95|0
1626982080000|2021-07-22 19:28:00|308.35|305.95|308.5|306.1|308.64|306.24|308.35|305.95|0
1626982090000|2021-07-22 19:28:10|308.35|305.95|308.5|306.1|308.5|306.1|308.35|305.95|0
1626982100000|2021-07-22 19:28:20|308.64|306.24|308.5|306.1|308.64|306.24|308.5|306.1|0
1626982110000|2021-07-22 19:28:30|308.57|306.17|308.64|306.24|308.64|306.24|308.57|306.17|0
1626982120000|2021-07-22 19:28:40|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1626982130000|2021-07-22 19:28:50|308.64|306.24|308.64|306.24|308.79|306.39|308.64|306.24|0
1626982140000|2021-07-22 19:29:00|308.79|306.39|308.64|306.24|308.79|306.39|308.64|306.24|0
1626982150000|2021-07-22 19:29:10|308.57|306.17|308.64|306.24|308.64|306.24|308.57|306.17|0
1626982160000|2021-07-22 19:29:20|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1626982170000|2021-07-22 19:29:30|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1626982180000|2021-07-22 19:29:40|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1626982190000|2021-07-22 19:29:50|308.49|306.09|308.49|306.09|308.49|306.09|308.49|306.09|0
1626982200000|2021-07-22 19:30:00|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1626982220000|2021-07-22 19:30:20|308.2|305.8|307.76|305.36|308.2|305.8|307.76|305.36|0
1626982230000|2021-07-22 19:30:30|307.91|305.51|307.47|305.07|307.91|305.51|307.47|305.07|0
1626982240000|2021-07-22 19:30:40|307.62|305.22|307.32|304.92|307.62|305.22|307.32|304.92|0
1626982250000|2021-07-22 19:30:50|307.47|305.07|307.32|304.92|307.47|305.07|307.32|304.92|0
1626982260000|2021-07-22 19:31:00|307.47|305.07|307.47|305.07|307.47|305.07|307.47|305.07|0
1626982270000|2021-07-22 19:31:10|307.32|304.92|307.47|305.07|307.47|305.07|307.32|304.92|0
1626982280000|2021-07-22 19:31:20|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1626982290000|2021-07-22 19:31:30|307.18|304.78|306.88|304.48|307.18|304.78|306.74|304.34|0
1626982300000|2021-07-22 19:31:40|306.74|304.34|306.59|304.19|306.74|304.34|306.59|304.19|0
1626982310000|2021-07-22 19:31:50|306.74|304.34|306.74|304.34|306.74|304.34|306.74|304.34|0
1626982320000|2021-07-22 19:32:00|306.88|304.48|307.18|304.78|307.18|304.78|306.88|304.48|0
1626982330000|2021-07-22 19:32:10|307.32|304.92|307.18|304.78|307.32|304.92|307.18|304.78|0
1626982340000|2021-07-22 19:32:20|307.32|304.92|307.32|304.92|307.32|304.92|307.18|304.78|0
1626982350000|2021-07-22 19:32:30|307.18|304.78|307.18|304.78|307.32|304.92|307.03|304.63|0
1626982360000|2021-07-22 19:32:40|307.03|304.63|307.03|304.63|307.18|304.78|307.03|304.63|0
1626982370000|2021-07-22 19:32:50|306.88|304.48|306.88|304.48|306.88|304.48|306.74|304.34|0
1626982380000|2021-07-22 19:33:00|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1626982390000|2021-07-22 19:33:10|306.59|304.19|306.59|304.19|306.59|304.19|306.44|304.04|0
1626982400000|2021-07-22 19:33:20|306.74|304.34|306.88|304.48|306.88|304.48|306.74|304.34|0
1626982410000|2021-07-22 19:33:30|306.74|304.34|307.03|304.63|307.03|304.63|306.74|304.34|0
1626982420000|2021-07-22 19:33:40|307.18|304.78|307.03|304.63|307.18|304.78|307.03|304.63|0
1626982430000|2021-07-22 19:33:50|307.18|304.78|307.18|304.78|307.18|304.78|307.03|304.63|0
1626982440000|2021-07-22 19:34:00|307.32|304.92|307.18|304.78|307.32|304.92|307.18|304.78|0
1626982450000|2021-07-22 19:34:10|307.32|304.92|307.47|305.07|307.47|305.07|307.32|304.92|0
1626982460000|2021-07-22 19:34:20|307.54|305.14|307.61|305.21|307.61|305.21|307.54|305.14|0
1626982470000|2021-07-22 19:34:30|307.47|305.07|307.47|305.07|307.54|305.14|307.47|305.07|0
1626982480000|2021-07-22 19:34:40|307.61|305.21|307.47|305.07|307.61|305.21|307.47|305.07|0
1626982490000|2021-07-22 19:34:50|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1626982500000|2021-07-22 19:35:00|307.18|304.78|307.32|304.92|307.32|304.92|307.18|304.78|0
1626982510000|2021-07-22 19:35:10|307.18|304.78|307.18|304.78|307.32|304.92|307.18|304.78|0
1626982520000|2021-07-22 19:35:20|307.25|304.85|307.32|304.92|307.47|305.07|307.25|304.85|0
1626982530000|2021-07-22 19:35:30|307.17|304.77|306.88|304.48|307.17|304.77|306.88|304.48|0
1626982540000|2021-07-22 19:35:40|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1626982550000|2021-07-22 19:35:50|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1626982560000|2021-07-22 19:36:00|306.74|304.34|306.74|304.34|306.74|304.34|306.74|304.34|0
1626982570000|2021-07-22 19:36:10|306.59|304.19|306.59|304.19|306.74|304.34|306.59|304.19|0
1626982580000|2021-07-22 19:36:20|306.74|304.34|306.59|304.19|306.81|304.41|306.59|304.19|0
1626982600000|2021-07-22 19:36:40|306.44|304.04|306.59|304.19|306.59|304.19|306.44|304.04|0
1626982610000|2021-07-22 19:36:50|306.74|304.34|306.74|304.34|306.74|304.34|306.59|304.19|0
1626982620000|2021-07-22 19:37:00|306.88|304.48|306.74|304.34|306.88|304.48|306.74|304.34|0
1626982630000|2021-07-22 19:37:10|306.59|304.19|306.74|304.34|306.74|304.34|306.59|304.19|0
1626982640000|2021-07-22 19:37:20|306.88|304.48|306.74|304.34|306.88|304.48|306.74|304.34|0
1626982650000|2021-07-22 19:37:30|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1626982660000|2021-07-22 19:37:40|307.03|304.63|306.88|304.48|307.03|304.63|306.88|304.48|0
1626982670000|2021-07-22 19:37:50|306.74|304.34|306.74|304.34|306.74|304.34|306.74|304.34|0
1626982690000|2021-07-22 19:38:10|306.59|304.19|306.59|304.19|306.59|304.19|306.59|304.19|0
1626982700000|2021-07-22 19:38:20|306.74|304.34|306.59|304.19|306.74|304.34|306.59|304.19|0
1626982710000|2021-07-22 19:38:30|306.44|304.04|306.59|304.19|306.59|304.19|306.44|304.04|0
1626982720000|2021-07-22 19:38:40|306.74|304.34|306.74|304.34|306.74|304.34|306.74|304.34|0
1626982730000|2021-07-22 19:38:50|306.88|304.48|306.74|304.34|306.88|304.48|306.74|304.34|0
1626982740000|2021-07-22 19:39:00|306.88|304.48|306.73|304.33|306.88|304.48|306.73|304.33|0
1626982750000|2021-07-22 19:39:10|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1626982760000|2021-07-22 19:39:20|306.73|304.33|307.03|304.63|307.03|304.63|306.73|304.33|0
1626982770000|2021-07-22 19:39:30|306.95|304.55|307.03|304.63|307.03|304.63|306.88|304.48|0
1626982780000|2021-07-22 19:39:40|306.88|304.48|306.88|304.48|307.03|304.63|306.88|304.48|0
1626982790000|2021-07-22 19:39:50|307.03|304.63|307.03|304.63|307.03|304.63|306.88|304.48|0
1626982800000|2021-07-22 19:40:00|306.73|304.33|306.88|304.48|306.88|304.48|306.73|304.33|0
1626982810000|2021-07-22 19:40:10|307.03|304.63|306.59|304.19|307.03|304.63|306.59|304.19|0
1626982820000|2021-07-22 19:40:20|306.44|304.04|306.44|304.04|306.44|304.04|306.3|303.9|0
1626982840000|2021-07-22 19:40:40|306.59|304.19|306.44|304.04|306.59|304.19|306.44|304.04|0
1626982850000|2021-07-22 19:40:50|306.59|304.19|306.59|304.19|306.73|304.33|306.59|304.19|0
1626982860000|2021-07-22 19:41:00|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1626982870000|2021-07-22 19:41:10|306.15|303.75|306.3|303.9|306.3|303.9|306.15|303.75|0
1626982880000|2021-07-22 19:41:20|306.44|304.04|306.44|304.04|306.44|304.04|306.3|303.9|0
1626982890000|2021-07-22 19:41:30|306.37|303.97|306.3|303.9|306.37|303.97|306.3|303.9|0
1626982900000|2021-07-22 19:41:40|306.15|303.75|306.22|303.82|306.3|303.9|306.15|303.75|0
1626982910000|2021-07-22 19:41:50|306.15|303.75|306.3|303.9|306.3|303.9|306.15|303.75|0
1626982920000|2021-07-22 19:42:00|306.15|303.75|306.15|303.75|306.3|303.9|306.15|303.75|0
1626982930000|2021-07-22 19:42:10|306.3|303.9|306.3|303.9|306.3|303.9|306.15|303.75|0
1626982940000|2021-07-22 19:42:20|306.15|303.75|306.3|303.9|306.3|303.9|306.15|303.75|0
1626982950000|2021-07-22 19:42:30|306.37|303.97|306.59|304.19|306.59|304.19|306.37|303.97|0
1626982970000|2021-07-22 19:42:50|306.44|304.04|306.44|304.04|306.51|304.11|306.44|304.04|0
1626982980000|2021-07-22 19:43:00|306.3|303.9|306.59|304.19|306.59|304.19|306.3|303.9|0
1626982990000|2021-07-22 19:43:10|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1626983000000|2021-07-22 19:43:20|306.59|304.19|306.59|304.19|306.59|304.19|306.59|304.19|0
1626983010000|2021-07-22 19:43:30|306.73|304.33|306.88|304.48|306.88|304.48|306.73|304.33|0
1626983020000|2021-07-22 19:43:40|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1626983030000|2021-07-22 19:43:50|307.17|304.77|307.03|304.63|307.17|304.77|307.03|304.63|0
1626983040000|2021-07-22 19:44:00|306.88|304.48|306.73|304.33|306.88|304.48|306.73|304.33|0
1626983050000|2021-07-22 19:44:10|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1626983060000|2021-07-22 19:44:20|307.03|304.63|307.03|304.63|307.03|304.63|306.95|304.55|0
1626983070000|2021-07-22 19:44:30|307.17|304.77|307.32|304.92|307.32|304.92|307.17|304.77|0
1626983080000|2021-07-22 19:44:40|307.03|304.63|307.03|304.63|307.1|304.7|307.03|304.63|0
1626983090000|2021-07-22 19:44:50|307.17|304.77|307.17|304.77|307.17|304.77|307.17|304.77|0
1626983100000|2021-07-22 19:45:00|307.32|304.92|307.46|305.06|307.46|305.06|307.32|304.92|0
1626983110000|2021-07-22 19:45:10|307.61|305.21|307.61|305.21|307.76|305.36|307.61|305.21|0
1626983120000|2021-07-22 19:45:20|307.68|305.28|307.46|305.06|307.68|305.28|307.46|305.06|0
1626983130000|2021-07-22 19:45:30|307.61|305.21|307.32|304.92|307.61|305.21|307.32|304.92|0
1626983140000|2021-07-22 19:45:40|307.39|304.99|307.46|305.06|307.46|305.06|307.39|304.99|0
1626983150000|2021-07-22 19:45:50|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1626983160000|2021-07-22 19:46:00|307.17|304.77|307.02|304.62|307.17|304.77|307.02|304.62|0
1626983170000|2021-07-22 19:46:10|307.17|304.77|307.32|304.92|307.32|304.92|307.17|304.77|0
1626983180000|2021-07-22 19:46:20|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1626983190000|2021-07-22 19:46:30|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1626983200000|2021-07-22 19:46:40|307.76|305.36|307.9|305.5|307.9|305.5|307.76|305.36|0
1626983210000|2021-07-22 19:46:50|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1626983220000|2021-07-22 19:47:00|307.9|305.5|308.05|305.65|308.05|305.65|307.9|305.5|0
1626983240000|2021-07-22 19:47:20|307.9|305.5|307.9|305.5|308.05|305.65|307.9|305.5|0
1626983250000|2021-07-22 19:47:30|308.05|305.65|307.97|305.57|308.05|305.65|307.9|305.5|0
1626983260000|2021-07-22 19:47:40|308.05|305.65|307.9|305.5|308.05|305.65|307.9|305.5|0
1626983270000|2021-07-22 19:47:50|308.05|305.65|308.34|305.94|308.34|305.94|308.05|305.65|0
1626983280000|2021-07-22 19:48:00|308.05|305.65|308.05|305.65|308.2|305.8|308.05|305.65|0
1626983290000|2021-07-22 19:48:10|307.9|305.5|307.9|305.5|307.9|305.5|307.9|305.5|0
1626983300000|2021-07-22 19:48:20|308.05|305.65|308.05|305.65|308.05|305.65|307.9|305.5|0
1626983310000|2021-07-22 19:48:30|308.19|305.79|308.05|305.65|308.19|305.79|308.05|305.65|0
1626983330000|2021-07-22 19:48:50|307.9|305.5|307.9|305.5|307.9|305.5|307.9|305.5|0
1626983340000|2021-07-22 19:49:00|307.76|305.36|307.61|305.21|307.76|305.36|307.61|305.21|0
1626983350000|2021-07-22 19:49:10|307.46|305.06|307.61|305.21|307.61|305.21|307.46|305.06|0
1626983360000|2021-07-22 19:49:20|307.76|305.36|307.76|305.36|307.76|305.36|307.61|305.21|0
1626983370000|2021-07-22 19:49:30|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1626983380000|2021-07-22 19:49:40|307.76|305.36|307.68|305.28|307.76|305.36|307.68|305.28|0
1626983390000|2021-07-22 19:49:50|307.61|305.21|307.46|305.06|307.61|305.21|307.46|305.06|0
1626983400000|2021-07-22 19:50:00|307.9|305.5|307.75|305.35|307.9|305.5|307.61|305.21|0
1626983410000|2021-07-22 19:50:10|307.61|305.21|307.39|304.99|307.61|305.21|307.39|304.99|0
1626983420000|2021-07-22 19:50:20|307.32|304.92|307.61|305.21|307.61|305.21|307.32|304.92|0
1626983430000|2021-07-22 19:50:30|307.75|305.35|307.46|305.06|307.75|305.35|307.46|305.06|0
1626983440000|2021-07-22 19:50:40|307.61|305.21|307.32|304.92|307.61|305.21|307.32|304.92|0
1626983450000|2021-07-22 19:50:50|307.46|305.06|307.32|304.92|307.46|305.06|307.32|304.92|0
1626983460000|2021-07-22 19:51:00|307.39|304.99|307.32|304.92|307.39|304.99|307.24|304.84|0
1626983470000|2021-07-22 19:51:10|307.02|304.62|307.17|304.77|307.17|304.77|307.02|304.62|0
1626983480000|2021-07-22 19:51:20|307.32|304.92|307.32|304.92|307.32|304.92|307.17|304.77|0
1626983490000|2021-07-22 19:51:30|307.46|305.06|307.32|304.92|307.46|305.06|307.32|304.92|0
1626983500000|2021-07-22 19:51:40|307.46|305.06|307.61|305.21|307.61|305.21|307.46|305.06|0
1626983510000|2021-07-22 19:51:50|307.75|305.35|307.46|305.06|307.75|305.35|307.46|305.06|0
1626983520000|2021-07-22 19:52:00|307.32|304.92|307.32|304.92|307.32|304.92|307.24|304.84|0
1626983530000|2021-07-22 19:52:10|307.17|304.77|307.17|304.77|307.17|304.77|307.02|304.62|0
1626983540000|2021-07-22 19:52:20|307.02|304.62|307.31|304.91|307.31|304.91|307.02|304.62|0
1626983550000|2021-07-22 19:52:30|307.17|304.77|307.17|304.77|307.24|304.84|307.17|304.77|0
1626983560000|2021-07-22 19:52:40|307.31|304.91|307.31|304.91|307.31|304.91|307.17|304.77|0
1626983580000|2021-07-22 19:53:00|307.46|305.06|307.61|305.21|307.61|305.21|307.31|304.91|0
1626983600000|2021-07-22 19:53:20|307.75|305.35|307.61|305.21|307.75|305.35|307.61|305.21|0
1626983610000|2021-07-22 19:53:30|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1626983620000|2021-07-22 19:53:40|307.75|305.35|307.9|305.5|307.9|305.5|307.75|305.35|0
1626983630000|2021-07-22 19:53:50|307.75|305.35|307.61|305.21|307.75|305.35|307.61|305.21|0
1626983640000|2021-07-22 19:54:00|307.75|305.35|307.31|304.91|307.75|305.35|307.31|304.91|0
1626983650000|2021-07-22 19:54:10|307.24|304.84|307.31|304.91|307.31|304.91|307.24|304.84|0
1626983660000|2021-07-22 19:54:20|307.17|304.77|307.61|305.21|307.61|305.21|307.17|304.77|0
1626983670000|2021-07-22 19:54:30|307.46|305.06|307.75|305.35|307.75|305.35|307.46|305.06|0
1626983680000|2021-07-22 19:54:40|307.9|305.5|307.75|305.35|307.9|305.5|307.75|305.35|0
1626983690000|2021-07-22 19:54:50|307.9|305.5|307.9|305.5|308.05|305.65|307.9|305.5|0
1626983700000|2021-07-22 19:55:00|308.05|305.65|307.9|305.5|308.05|305.65|307.75|305.35|0
1626983710000|2021-07-22 19:55:10|308.05|305.65|308.19|305.79|308.19|305.79|308.05|305.65|0
1626983720000|2021-07-22 19:55:20|308.34|305.94|308.19|305.79|308.34|305.94|308.05|305.65|0
1626983730000|2021-07-22 19:55:30|308.05|305.65|308.19|305.79|308.19|305.79|307.9|305.5|0
1626983750000|2021-07-22 19:55:50|308.34|305.94|308.05|305.65|308.34|305.94|308.05|305.65|0
1626983760000|2021-07-22 19:56:00|308.19|305.79|308.49|306.09|308.49|306.09|308.19|305.79|0
1626983770000|2021-07-22 19:56:10|308.63|306.23|308.63|306.23|308.63|306.23|308.63|306.23|0
1626983780000|2021-07-22 19:56:20|308.49|306.09|308.63|306.23|308.63|306.23|308.49|306.09|0
1626983790000|2021-07-22 19:56:30|308.34|305.94|308.49|306.09|308.49|306.09|308.34|305.94|0
1626983800000|2021-07-22 19:56:40|308.34|305.94|308.34|305.94|308.49|306.09|308.34|305.94|0
1626983810000|2021-07-22 19:56:50|308.19|305.79|308.19|305.79|308.19|305.79|308.19|305.79|0
1626983820000|2021-07-22 19:57:00|308.05|305.65|307.75|305.35|308.05|305.65|307.75|305.35|0
1626983830000|2021-07-22 19:57:10|307.9|305.5|307.61|305.21|307.9|305.5|307.61|305.21|0
1626983840000|2021-07-22 19:57:20|307.75|305.35|307.61|305.21|307.75|305.35|307.61|305.21|0
1626983850000|2021-07-22 19:57:30|307.75|305.35|307.75|305.35|307.75|305.35|307.61|305.21|0
1626983860000|2021-07-22 19:57:40|307.9|305.5|308.05|305.65|308.05|305.65|307.9|305.5|0
1626983870000|2021-07-22 19:57:50|308.04|305.64|308.04|305.64|308.04|305.64|308.04|305.64|0
1626983880000|2021-07-22 19:58:00|307.9|305.5|307.61|305.21|307.9|305.5|307.61|305.21|0
1626983900000|2021-07-22 19:58:20|307.46|305.06|307.61|305.21|307.61|305.21|307.46|305.06|0
1626983910000|2021-07-22 19:58:30|307.75|305.35|307.75|305.35|307.9|305.5|307.75|305.35|0
1626983920000|2021-07-22 19:58:40|307.9|305.5|307.9|305.5|307.9|305.5|307.75|305.35|0
1626983930000|2021-07-22 19:58:50|308.04|305.64|308.04|305.64|308.04|305.64|308.04|305.64|0
1626983940000|2021-07-22 19:59:00|308.19|305.79|307.61|305.21|308.19|305.79|307.61|305.21|0
1626983950000|2021-07-22 19:59:10|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1626983960000|2021-07-22 19:59:20|307.75|305.35|307.9|305.5|307.9|305.5|307.75|305.35|0
1626983970000|2021-07-22 19:59:30|307.75|305.35|307.9|305.5|308.04|305.64|307.75|305.35|0
1626983980000|2021-07-22 19:59:40|308.19|305.79|307.9|305.5|308.19|305.79|307.9|305.5|0
1626983990000|2021-07-22 19:59:50|308.34|305.94|308.34|305.94|308.48|306.08|308.34|305.94|0
1626984000000|2021-07-22 20:00:00|308.48|306.08|308.48|306.08|308.63|306.23|308.48|306.08|0
1626984010000|2021-07-22 20:00:10|308.63|306.23|308.92|306.52|308.92|306.52|308.63|306.23|0
1626984020000|2021-07-22 20:00:20|308.78|306.38|309.07|306.67|309.07|306.67|308.78|306.38|0
1626984030000|2021-07-22 20:00:30|308.92|306.52|309.07|306.67|309.07|306.67|308.92|306.52|0
1626984050000|2021-07-22 20:00:50|309.22|306.82|309.07|306.67|309.22|306.82|309.07|306.67|0
1626984060000|2021-07-22 20:01:00|309.22|306.82|309.36|306.96|309.36|306.96|309.22|306.82|0
1626984070000|2021-07-22 20:01:10|309.51|307.11|309.66|307.26|309.66|307.26|309.36|306.96|0
1626984080000|2021-07-22 20:01:20|309.51|307.11|309.95|307.55|309.95|307.55|309.51|307.11|0
1626984100000|2021-07-22 20:01:40|309.8|307.4|309.8|307.4|309.95|307.55|309.8|307.4|0
1626984110000|2021-07-22 20:01:50|310.1|307.7|309.95|307.55|310.1|307.7|309.95|307.55|0
1626984120000|2021-07-22 20:02:00|310.1|307.7|310.1|307.7|310.1|307.7|309.95|307.55|0
1626984130000|2021-07-22 20:02:10|309.95|307.55|309.95|307.55|309.95|307.55|309.95|307.55|0
1626984150000|2021-07-22 20:02:30|310.1|307.7|309.95|307.55|310.1|307.7|309.95|307.55|0
1626984160000|2021-07-22 20:02:40|310.1|307.7|309.95|307.55|310.1|307.7|309.95|307.55|0
1626984180000|2021-07-22 20:03:00|310.1|307.7|309.95|307.55|310.1|307.7|309.95|307.55|0
1626984240000|2021-07-22 20:04:00|310.1|307.7|309.95|307.55|310.1|307.7|309.95|307.55|0
1626984310000|2021-07-22 20:05:10|310.1|307.7|309.95|307.55|310.1|307.7|309.95|307.55|0
1626984410000|2021-07-22 20:06:50|310.1|307.7|310.1|307.7|310.1|307.7|310.1|307.7|0
1626984440000|2021-07-22 20:07:20|310.24|307.84|310.24|307.84|310.24|307.84|310.24|307.84|0
1626984490000|2021-07-22 20:08:10|310.1|307.7|310.1|307.7|310.1|307.7|310.1|307.7|0
1626984600000|2021-07-22 20:10:00|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1626984620000|2021-07-22 20:10:20|310.24|307.84|310.24|307.84|310.24|307.84|310.24|307.84|0
1626984740000|2021-07-22 20:12:20|310.09|307.69|310.24|307.84|310.24|307.84|310.09|307.69|0
1626984750000|2021-07-22 20:12:30|310.09|307.69|310.24|307.84|310.24|307.84|310.09|307.69|0
1626984760000|2021-07-22 20:12:40|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1626984770000|2021-07-22 20:12:50|310.24|307.84|310.09|307.69|310.24|307.84|310.09|307.69|0
1626984880000|2021-07-22 20:14:40|310.24|307.84|310.24|307.84|310.24|307.84|310.24|307.84|0
1626984890000|2021-07-22 20:14:50|310.39|307.99|310.24|307.84|310.39|307.99|310.24|307.84|0
1626984920000|2021-07-22 20:15:20|310.44|307.64|310.44|307.64|310.44|307.64|310.44|307.64|0
1626984940000|2021-07-22 20:15:40|310.59|307.79|310.73|307.93|310.73|307.93|310.59|307.79|0
1626984950000|2021-07-22 20:15:50|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1626984980000|2021-07-22 20:16:20|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1626984990000|2021-07-22 20:16:30|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1626985000000|2021-07-22 20:16:40|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1626985030000|2021-07-22 20:17:10|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1626985070000|2021-07-22 20:17:50|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1626985160000|2021-07-22 20:19:20|311.47|308.67|311.32|308.52|311.47|308.67|311.32|308.52|0
1626985190000|2021-07-22 20:19:50|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1626985230000|2021-07-22 20:20:30|311.62|308.82|311.47|308.67|311.62|308.82|311.47|308.67|0
1626985240000|2021-07-22 20:20:40|311.62|308.82|311.47|308.67|311.62|308.82|311.47|308.67|0
1626985260000|2021-07-22 20:21:00|311.62|308.82|311.62|308.82|311.62|308.82|311.62|308.82|0
1626985310000|2021-07-22 20:21:50|311.47|308.67|311.62|308.82|311.62|308.82|311.47|308.67|0
1626985320000|2021-07-22 20:22:00|311.76|308.96|311.76|308.96|311.76|308.96|311.76|308.96|0
1626985380000|2021-07-22 20:23:00|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1626985400000|2021-07-22 20:23:20|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1626985440000|2021-07-22 20:24:00|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1626985460000|2021-07-22 20:24:20|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1626985470000|2021-07-22 20:24:30|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1626985510000|2021-07-22 20:25:10|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1626985540000|2021-07-22 20:25:40|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1626985550000|2021-07-22 20:25:50|312.35|309.55|312.5|309.7|312.5|309.7|312.35|309.55|0
1626985580000|2021-07-22 20:26:20|312.65|309.85|312.65|309.85|312.65|309.85|312.65|309.85|0
1626985590000|2021-07-22 20:26:30|312.79|309.99|312.94|310.14|312.94|310.14|312.79|309.99|0
1626985600000|2021-07-22 20:26:40|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1626985620000|2021-07-22 20:27:00|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1626985630000|2021-07-22 20:27:10|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1626985670000|2021-07-22 20:27:50|312.94|310.14|312.79|309.99|312.94|310.14|312.79|309.99|0
1626985680000|2021-07-22 20:28:00|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1626985800000|2021-07-22 20:30:00|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1626985810000|2021-07-22 20:30:10|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1626985830000|2021-07-22 20:30:30|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1626985850000|2021-07-22 20:30:50|313.01|310.21|313.09|310.29|313.09|310.29|312.94|310.14|0
1626985870000|2021-07-22 20:31:10|313.23|310.43|313.23|310.43|313.23|310.43|313.23|310.43|0
1626985910000|2021-07-22 20:31:50|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1626985920000|2021-07-22 20:32:00|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1626985930000|2021-07-22 20:32:10|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1626985940000|2021-07-22 20:32:20|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1626986000000|2021-07-22 20:33:20|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1626986120000|2021-07-22 20:35:20|312.94|310.14|313.09|310.29|313.09|310.29|312.94|310.14|0
1626986140000|2021-07-22 20:35:40|312.94|310.14|312.94|310.14|313.09|310.29|312.94|310.14|0
1626986150000|2021-07-22 20:35:50|313.09|310.29|312.94|310.14|313.09|310.29|312.94|310.14|0
1626986350000|2021-07-22 20:39:10|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1626986390000|2021-07-22 20:39:50|313.23|310.43|313.23|310.43|313.23|310.43|313.23|310.43|0
1626986410000|2021-07-22 20:40:10|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1626986420000|2021-07-22 20:40:20|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1626986430000|2021-07-22 20:40:30|313.67|310.87|313.53|310.73|313.67|310.87|313.53|310.73|0
1626986450000|2021-07-22 20:40:50|313.38|310.58|313.53|310.73|313.53|310.73|313.38|310.58|0
1626986480000|2021-07-22 20:41:20|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1626986510000|2021-07-22 20:41:50|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1626986530000|2021-07-22 20:42:10|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1626986540000|2021-07-22 20:42:20|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1626986550000|2021-07-22 20:42:30|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1626986580000|2021-07-22 20:43:00|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1626986590000|2021-07-22 20:43:10|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1626986600000|2021-07-22 20:43:20|313.53|310.73|313.67|310.87|313.67|310.87|313.53|310.73|0
1626986650000|2021-07-22 20:44:10|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1626986670000|2021-07-22 20:44:30|313.97|311.17|313.97|311.17|313.97|311.17|313.97|311.17|0
1626986700000|2021-07-22 20:45:00|313.82|311.02|313.97|311.17|313.97|311.17|313.82|311.02|0
1626986710000|2021-07-22 20:45:10|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1626986720000|2021-07-22 20:45:20|313.97|311.17|313.97|311.17|313.97|311.17|313.97|311.17|0
1626986730000|2021-07-22 20:45:30|314.12|311.32|314.12|311.32|314.26|311.46|314.12|311.32|0
1626986740000|2021-07-22 20:45:40|314.26|311.46|314.12|311.32|314.26|311.46|314.12|311.32|0
1626986760000|2021-07-22 20:46:00|314.26|311.46|314.41|311.61|314.41|311.61|314.26|311.46|0
1626986770000|2021-07-22 20:46:10|314.26|311.46|315|312.2|315.01|312.21|314.26|311.46|0
1626986780000|2021-07-22 20:46:20|314.86|312.06|315|312.2|315|312.2|314.86|312.06|0
1626986790000|2021-07-22 20:46:30|315.15|312.35|315.3|312.5|315.3|312.5|315.15|312.35|0
1626986800000|2021-07-22 20:46:40|315.15|312.35|315.3|312.5|315.3|312.5|315.15|312.35|0
1626986810000|2021-07-22 20:46:50|315.15|312.35|315|312.2|315.15|312.35|315|312.2|0
1626986820000|2021-07-22 20:47:00|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1626986840000|2021-07-22 20:47:20|315|312.2|314.86|312.06|315|312.2|314.86|312.06|0
1626986850000|2021-07-22 20:47:30|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1626986870000|2021-07-22 20:47:50|314.86|312.06|314.71|311.91|314.86|312.06|314.71|311.91|0
1626986880000|2021-07-22 20:48:00|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1626986890000|2021-07-22 20:48:10|314.93|312.13|315|312.2|315|312.2|314.93|312.13|0
1626986930000|2021-07-22 20:48:50|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1626986940000|2021-07-22 20:49:00|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1626987060000|2021-07-22 20:51:00|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1626987070000|2021-07-22 20:51:10|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1626987080000|2021-07-22 20:51:20|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1626987110000|2021-07-22 20:51:50|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1626987150000|2021-07-22 20:52:30|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1626987160000|2021-07-22 20:52:40|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1626987170000|2021-07-22 20:52:50|314.93|312.13|315|312.2|315|312.2|314.93|312.13|0
1626987180000|2021-07-22 20:53:00|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1626987200000|2021-07-22 20:53:20|315.3|312.5|315.15|312.35|315.3|312.5|315.15|312.35|0
1626987280000|2021-07-22 20:54:40|315.22|312.42|315.3|312.5|315.3|312.5|315.15|312.35|0
1626987300000|2021-07-22 20:55:00|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1626987310000|2021-07-22 20:55:10|315|312.2|315|312.2|315|312.2|315|312.2|0
1626987320000|2021-07-22 20:55:20|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1626987340000|2021-07-22 20:55:40|315.3|312.5|315.3|312.5|315.3|312.5|315.3|312.5|0
1626987390000|2021-07-22 20:56:30|315.37|312.57|315.45|312.65|315.45|312.65|315.37|312.57|0
1626987420000|2021-07-22 20:57:00|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1626987430000|2021-07-22 20:57:10|315.3|312.5|315.22|312.42|315.3|312.5|315.22|312.42|0
1626987440000|2021-07-22 20:57:20|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1626987450000|2021-07-22 20:57:30|315|312.2|315|312.2|315|312.2|315|312.2|0
1626987500000|2021-07-22 20:58:20|315.07|312.27|315|312.2|315.07|312.27|315|312.2|0
1626987540000|2021-07-22 20:59:00|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1626987550000|2021-07-22 20:59:10|315|312.2|315|312.2|315|312.2|315|312.2|0
1626987570000|2021-07-22 20:59:30|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1626987580000|2021-07-22 20:59:40|315.22|312.42|315.3|312.5|315.3|312.5|315.22|312.42|0
1626987590000|2021-07-22 20:59:50|315.22|312.42|315.27|312.47|315.37|312.57|315.22|312.42|0
1626987600000|2021-07-22 21:00:00|315.22|312.42|315.22|312.42|315.22|312.42|315.22|312.42|0
1626987610000|2021-07-22 21:00:10|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1626987620000|2021-07-22 21:00:20|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1626987660000|2021-07-22 21:01:00|315.22|312.42|315.28|312.48|315.28|312.48|315.22|312.42|0
1626987680000|2021-07-22 21:01:20|315.18|312.38|315.11|312.31|315.18|312.38|315.11|312.31|0
1626987690000|2021-07-22 21:01:30|315.14|312.34|315.07|312.27|315.14|312.34|315.05|312.25|0
1626987720000|2021-07-22 21:02:00|315.03|312.23|315.18|312.38|315.18|312.38|315.03|312.23|0
1626987730000|2021-07-22 21:02:10|315.14|312.34|315.14|312.34|315.14|312.34|315.14|312.34|0
1626987740000|2021-07-22 21:02:20|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1626987750000|2021-07-22 21:02:30|315|312.2|315|312.2|315|312.2|315|312.2|0
1626987870000|2021-07-22 21:04:30|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1626987890000|2021-07-22 21:04:50|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1626987900000|2021-07-22 21:05:00|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1626987910000|2021-07-22 21:05:10|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1626987920000|2021-07-22 21:05:20|315.03|312.23|315.11|312.31|315.11|312.31|315.03|312.23|0
1626987950000|2021-07-22 21:05:50|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1626987970000|2021-07-22 21:06:10|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1626987980000|2021-07-22 21:06:20|314.91|312.11|314.9|312.1|314.91|312.11|314.9|312.1|0
1626987990000|2021-07-22 21:06:30|314.91|312.11|314.91|312.11|314.91|312.11|314.91|312.11|0
1626988000000|2021-07-22 21:06:40|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1626988030000|2021-07-22 21:07:10|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1626988130000|2021-07-22 21:08:50|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1626988140000|2021-07-22 21:09:00|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1626988160000|2021-07-22 21:09:20|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1626988170000|2021-07-22 21:09:30|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1626988230000|2021-07-22 21:10:30|315.54|312.74|315.54|312.74|315.54|312.74|315.54|312.74|0
1626988290000|2021-07-22 21:11:30|315.49|312.69|315.49|312.69|315.49|312.69|315.49|312.69|0
1626988300000|2021-07-22 21:11:40|315.6|312.8|315.6|312.8|315.6|312.8|315.6|312.8|0
1626988320000|2021-07-22 21:12:00|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1626988330000|2021-07-22 21:12:10|315.65|312.85|315.58|312.78|315.65|312.85|315.58|312.78|0
1626988380000|2021-07-22 21:13:00|315.52|312.72|315.52|312.72|315.52|312.72|315.52|312.72|0
1626988400000|2021-07-22 21:13:20|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1626988410000|2021-07-22 21:13:30|315.49|312.69|315.49|312.69|315.49|312.69|315.49|312.69|0
1626988480000|2021-07-22 21:14:40|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1626988490000|2021-07-22 21:14:50|315.24|312.44|315.24|312.44|315.24|312.44|315.24|312.44|0
1626988500000|2021-07-22 21:15:00|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1626988550000|2021-07-22 21:15:50|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1626988560000|2021-07-22 21:16:00|315.36|312.56|315.34|312.54|315.36|312.56|315.34|312.54|0
1626988580000|2021-07-22 21:16:20|315.28|312.48|315.2|312.4|315.28|312.48|315.2|312.4|0
1626988600000|2021-07-22 21:16:40|315.24|312.44|315.24|312.44|315.24|312.44|315.24|312.44|0
1626988610000|2021-07-22 21:16:50|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1626988650000|2021-07-22 21:17:30|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1626988730000|2021-07-22 21:18:50|315.36|312.56|315.36|312.56|315.36|312.56|315.36|312.56|0
1626988760000|2021-07-22 21:19:20|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1626988840000|2021-07-22 21:20:40|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1626988860000|2021-07-22 21:21:00|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1626988870000|2021-07-22 21:21:10|315.42|312.62|315.41|312.61|315.42|312.62|315.41|312.61|0
1626988880000|2021-07-22 21:21:20|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1626988930000|2021-07-22 21:22:10|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1626988940000|2021-07-22 21:22:20|315.56|312.76|315.55|312.75|315.56|312.76|315.55|312.75|0
1626989000000|2021-07-22 21:23:20|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1626989030000|2021-07-22 21:23:50|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1626989100000|2021-07-22 21:25:00|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1626989110000|2021-07-22 21:25:10|315.49|312.69|315.49|312.69|315.49|312.69|315.49|312.69|0
1626989150000|2021-07-22 21:25:50|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1626989190000|2021-07-22 21:26:30|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1626989220000|2021-07-22 21:27:00|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1626989260000|2021-07-22 21:27:40|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1626989270000|2021-07-22 21:27:50|315.53|312.73|315.66|312.86|315.66|312.86|315.53|312.73|0
1626989280000|2021-07-22 21:28:00|315.58|312.78|315.58|312.78|315.59|312.79|315.58|312.78|0
1626989330000|2021-07-22 21:28:50|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1626989340000|2021-07-22 21:29:00|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1626989450000|2021-07-22 21:30:50|315.34|312.54|315.34|312.54|315.34|312.54|315.32|312.52|0
1626989460000|2021-07-22 21:31:00|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1626989470000|2021-07-22 21:31:10|315.3|312.5|315.3|312.5|315.3|312.5|315.3|312.5|0
1626989490000|2021-07-22 21:31:30|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1626989620000|2021-07-22 21:33:40|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1626989650000|2021-07-22 21:34:10|315.35|312.55|315.35|312.55|315.35|312.55|315.35|312.55|0
1626989660000|2021-07-22 21:34:20|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1626989680000|2021-07-22 21:34:40|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1626989740000|2021-07-22 21:35:40|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1626989750000|2021-07-22 21:35:50|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1626989790000|2021-07-22 21:36:30|315.32|312.52|315.4|312.6|315.4|312.6|315.32|312.52|0
1626989930000|2021-07-22 21:38:50|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1626989940000|2021-07-22 21:39:00|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1626989950000|2021-07-22 21:39:10|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1626990030000|2021-07-22 21:40:30|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1626990040000|2021-07-22 21:40:40|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1626990060000|2021-07-22 21:41:00|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1626990100000|2021-07-22 21:41:40|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1626990140000|2021-07-22 21:42:20|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1626990210000|2021-07-22 21:43:30|315.23|312.43|315.23|312.43|315.23|312.43|315.23|312.43|0
1626990250000|2021-07-22 21:44:10|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1626990260000|2021-07-22 21:44:20|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1626990280000|2021-07-22 21:44:40|315.32|312.52|315.27|312.47|315.32|312.52|315.27|312.47|0
1626990290000|2021-07-22 21:44:50|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1626990340000|2021-07-22 21:45:40|315.35|312.55|315.35|312.55|315.35|312.55|315.35|312.55|0
1626990350000|2021-07-22 21:45:50|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1626990420000|2021-07-22 21:47:00|315.35|312.55|315.35|312.55|315.35|312.55|315.35|312.55|0
1626990440000|2021-07-22 21:47:20|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1626990530000|2021-07-22 21:48:50|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1626990550000|2021-07-22 21:49:10|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1626990570000|2021-07-22 21:49:30|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1626990580000|2021-07-22 21:49:40|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1626990610000|2021-07-22 21:50:10|314.96|312.16|314.96|312.16|314.96|312.16|314.96|312.16|0
1626990680000|2021-07-22 21:51:20|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1626990730000|2021-07-22 21:52:10|315.01|312.21|315.09|312.29|315.09|312.29|315.01|312.21|0
1626990760000|2021-07-22 21:52:40|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1626990770000|2021-07-22 21:52:50|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1626990840000|2021-07-22 21:54:00|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1626990850000|2021-07-22 21:54:10|314.94|312.14|314.96|312.16|314.96|312.16|314.94|312.14|0
1626990980000|2021-07-22 21:56:20|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1626991000000|2021-07-22 21:56:40|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1626991010000|2021-07-22 21:56:50|314.85|312.05|314.9|312.1|314.9|312.1|314.85|312.05|0
1626991020000|2021-07-22 21:57:00|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1626991030000|2021-07-22 21:57:10|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1626991070000|2021-07-22 21:57:50|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1626991080000|2021-07-22 21:58:00|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1626991090000|2021-07-22 21:58:10|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1626991110000|2021-07-22 21:58:30|314.9|312.1|314.92|312.12|314.92|312.12|314.9|312.1|0
1626991120000|2021-07-22 21:58:40|314.9|312.1|315.09|312.29|315.09|312.29|314.9|312.1|0
1626991130000|2021-07-22 21:58:50|315.07|312.27|315.03|312.23|315.07|312.27|315.03|312.23|0
1626991140000|2021-07-22 21:59:00|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1626991160000|2021-07-22 21:59:20|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1626991170000|2021-07-22 21:59:30|315.11|312.31|315.13|312.33|315.13|312.33|315.11|312.31|0
1626991200000|2021-07-22 22:00:00|315.49|312.69|315.05|312.25|315.49|312.69|315.05|312.25|0
1626991210000|2021-07-22 22:00:10|315.13|312.33|314.98|312.18|315.13|312.33|314.98|312.18|0
1626991230000|2021-07-22 22:00:30|315.13|312.33|314.98|312.18|315.13|312.33|314.98|312.18|0
1626991240000|2021-07-22 22:00:40|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1626991250000|2021-07-22 22:00:50|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1626991260000|2021-07-22 22:01:00|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1626991270000|2021-07-22 22:01:10|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1626991280000|2021-07-22 22:01:20|315.27|312.47|315.42|312.62|315.42|312.62|315.27|312.47|0
1626991300000|2021-07-22 22:01:40|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1626991310000|2021-07-22 22:01:50|315.34|312.54|315.27|312.47|315.34|312.54|315.27|312.47|0
1626991370000|2021-07-22 22:02:50|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1626991380000|2021-07-22 22:03:00|315.27|312.47|315.2|312.4|315.27|312.47|315.2|312.4|0
1626991390000|2021-07-22 22:03:10|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1626991500000|2021-07-22 22:05:00|315.27|312.47|315.12|312.32|315.27|312.47|315.12|312.32|0
1626991510000|2021-07-22 22:05:10|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1626991520000|2021-07-22 22:05:20|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1626991530000|2021-07-22 22:05:30|314.9|312.1|314.83|312.03|314.98|312.18|314.83|312.03|0
1626991620000|2021-07-22 22:07:00|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1626991630000|2021-07-22 22:07:10|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1626991690000|2021-07-22 22:08:10|314.75|311.95|314.68|311.88|314.75|311.95|314.68|311.88|0
1626991900000|2021-07-22 22:11:40|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1626991910000|2021-07-22 22:11:50|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1626991920000|2021-07-22 22:12:00|314.83|312.03|314.82|312.02|314.83|312.03|314.82|312.02|0
1626991940000|2021-07-22 22:12:20|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1626991970000|2021-07-22 22:12:50|314.6|311.8|314.68|311.88|314.68|311.88|314.53|311.73|0
1626992120000|2021-07-22 22:15:20|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1626992130000|2021-07-22 22:15:30|314.89|312.09|314.97|312.17|314.97|312.17|314.89|312.09|0
1626992140000|2021-07-22 22:15:40|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1626992160000|2021-07-22 22:16:00|314.97|312.17|314.82|312.02|314.97|312.17|314.82|312.02|0
1626992200000|2021-07-22 22:16:40|314.89|312.09|314.82|312.02|314.89|312.09|314.82|312.02|0
1626992210000|2021-07-22 22:16:50|314.89|312.09|314.82|312.02|314.89|312.09|314.82|312.02|0
1626992270000|2021-07-22 22:17:50|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1626992290000|2021-07-22 22:18:10|314.6|311.8|314.67|311.87|314.67|311.87|314.6|311.8|0
1626992340000|2021-07-22 22:19:00|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1626992350000|2021-07-22 22:19:10|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1626992360000|2021-07-22 22:19:20|314.53|311.73|314.53|311.73|314.53|311.73|314.53|311.73|0
1626992370000|2021-07-22 22:19:30|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1626992400000|2021-07-22 22:20:00|314.53|311.73|314.67|311.87|314.67|311.87|314.53|311.73|0
1626992500000|2021-07-22 22:21:40|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1626992520000|2021-07-22 22:22:00|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1626992540000|2021-07-22 22:22:20|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1626992600000|2021-07-22 22:23:20|314.74|311.94|314.67|311.87|314.74|311.94|314.67|311.87|0
1626992710000|2021-07-22 22:25:10|314.52|311.72|314.38|311.58|314.52|311.72|314.38|311.58|0
1626992720000|2021-07-22 22:25:20|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1626992740000|2021-07-22 22:25:40|314.45|311.65|314.38|311.58|314.45|311.65|314.38|311.58|0
1626992820000|2021-07-22 22:27:00|314.52|311.72|314.45|311.65|314.52|311.72|314.45|311.65|0
1626992830000|2021-07-22 22:27:10|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1626992860000|2021-07-22 22:27:40|314.37|311.57|314.52|311.72|314.52|311.72|314.37|311.57|0
1626992870000|2021-07-22 22:27:50|314.45|311.65|314.52|311.72|314.52|311.72|314.45|311.65|0
1626992880000|2021-07-22 22:28:00|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1626992900000|2021-07-22 22:28:20|314.45|311.65|314.37|311.57|314.52|311.72|314.37|311.57|0
1626992930000|2021-07-22 22:28:50|314.3|311.5|314.37|311.57|314.37|311.57|314.3|311.5|0
1626992960000|2021-07-22 22:29:20|314.23|311.43|314.37|311.57|314.37|311.57|314.23|311.43|0
1626992990000|2021-07-22 22:29:50|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1626993000000|2021-07-22 22:30:00|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1626993010000|2021-07-22 22:30:10|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1626993060000|2021-07-22 22:31:00|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1626993120000|2021-07-22 22:32:00|314.44|311.64|314.37|311.57|314.44|311.64|314.37|311.57|0
1626993150000|2021-07-22 22:32:30|314.3|311.5|314.23|311.43|314.3|311.5|314.23|311.43|0
1626993160000|2021-07-22 22:32:40|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1626993170000|2021-07-22 22:32:50|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1626993240000|2021-07-22 22:34:00|314.22|311.42|314.37|311.57|314.37|311.57|314.22|311.42|0
1626993310000|2021-07-22 22:35:10|314.3|311.5|314.22|311.42|314.3|311.5|314.22|311.42|0
1626993330000|2021-07-22 22:35:30|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1626993460000|2021-07-22 22:37:40|314.44|311.64|314.52|311.72|314.52|311.72|314.44|311.64|0
1626993490000|2021-07-22 22:38:10|314.37|311.57|314.29|311.49|314.37|311.57|314.29|311.49|0
1626993500000|2021-07-22 22:38:20|314.37|311.57|314.22|311.42|314.37|311.57|314.22|311.42|0
1626993590000|2021-07-22 22:39:50|314.15|311.35|314.07|311.27|314.15|311.35|314.07|311.27|0
1626993680000|2021-07-22 22:41:20|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1626993790000|2021-07-22 22:43:10|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1626993860000|2021-07-22 22:44:20|314.22|311.42|314.22|311.42|314.22|311.42|314.14|311.34|0
1626993940000|2021-07-22 22:45:40|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1626994000000|2021-07-22 22:46:40|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1626994020000|2021-07-22 22:47:00|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1626994040000|2021-07-22 22:47:20|314.29|311.49|314.29|311.49|314.29|311.49|314.29|311.49|0
1626994050000|2021-07-22 22:47:30|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1626994060000|2021-07-22 22:47:40|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1626994110000|2021-07-22 22:48:30|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1626994120000|2021-07-22 22:48:40|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1626994240000|2021-07-22 22:50:40|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1626994260000|2021-07-22 22:51:00|314.29|311.49|314.37|311.57|314.37|311.57|314.29|311.49|0
1626994280000|2021-07-22 22:51:20|314.29|311.49|314.37|311.57|314.37|311.57|314.29|311.49|0
1626994290000|2021-07-22 22:51:30|314.29|311.49|314.37|311.57|314.37|311.57|314.29|311.49|0
1626994300000|2021-07-22 22:51:40|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1626994430000|2021-07-22 22:53:50|314.29|311.49|314.29|311.49|314.29|311.49|314.29|311.49|0
1626994440000|2021-07-22 22:54:00|314.37|311.57|314.37|311.57|314.44|311.64|314.37|311.57|0
1626994460000|2021-07-22 22:54:20|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1626994630000|2021-07-22 22:57:10|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1626994710000|2021-07-22 22:58:30|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1626994810000|2021-07-22 23:00:10|314.43|311.63|314.51|311.71|314.51|311.71|314.43|311.63|0
1626994850000|2021-07-22 23:00:50|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1626994970000|2021-07-22 23:02:50|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1626995110000|2021-07-22 23:05:10|314.66|311.86|314.81|312.01|314.81|312.01|314.66|311.86|0
1626995140000|2021-07-22 23:05:40|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1626995160000|2021-07-22 23:06:00|315.02|312.22|315.1|312.3|315.1|312.3|315.02|312.22|0
1626995180000|2021-07-22 23:06:20|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1626995200000|2021-07-22 23:06:40|314.8|312|314.8|312|314.8|312|314.8|312|0
1626995230000|2021-07-22 23:07:10|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1626995250000|2021-07-22 23:07:30|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1626995280000|2021-07-22 23:08:00|314.58|311.78|314.66|311.86|314.66|311.86|314.58|311.78|0
1626995330000|2021-07-22 23:08:50|314.58|311.78|314.66|311.86|314.66|311.86|314.58|311.78|0
1626995340000|2021-07-22 23:09:00|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1626995350000|2021-07-22 23:09:10|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1626995370000|2021-07-22 23:09:30|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1626995420000|2021-07-22 23:10:20|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1626995520000|2021-07-22 23:12:00|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1626995530000|2021-07-22 23:12:10|314.36|311.56|314.36|311.56|314.43|311.63|314.36|311.56|0
1626995550000|2021-07-22 23:12:30|314.43|311.63|314.51|311.71|314.51|311.71|314.43|311.63|0
1626995570000|2021-07-22 23:12:50|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1626995590000|2021-07-22 23:13:10|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1626995630000|2021-07-22 23:13:50|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1626995690000|2021-07-22 23:14:50|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1626995700000|2021-07-22 23:15:00|314.36|311.56|314.51|311.71|314.51|311.71|314.36|311.56|0
1626995760000|2021-07-22 23:16:00|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1626995920000|2021-07-22 23:18:40|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1626996080000|2021-07-22 23:21:20|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1626996100000|2021-07-22 23:21:40|314.21|311.41|314.06|311.26|314.21|311.41|314.06|311.26|0
1626996140000|2021-07-22 23:22:20|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1626996150000|2021-07-22 23:22:30|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1626996160000|2021-07-22 23:22:40|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1626996190000|2021-07-22 23:23:10|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1626996240000|2021-07-22 23:24:00|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1626996300000|2021-07-22 23:25:00|314.42|311.62|314.5|311.7|314.5|311.7|314.42|311.62|0
1626996340000|2021-07-22 23:25:40|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1626996420000|2021-07-22 23:27:00|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1626996430000|2021-07-22 23:27:10|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1626996440000|2021-07-22 23:27:20|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1626996480000|2021-07-22 23:28:00|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1626996600000|2021-07-22 23:30:00|314.42|311.62|314.35|311.55|314.42|311.62|314.35|311.55|0
1626996620000|2021-07-22 23:30:20|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1626996700000|2021-07-22 23:31:40|314.35|311.55|314.35|311.55|314.35|311.55|314.27|311.47|0
1626996740000|2021-07-22 23:32:20|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1626996750000|2021-07-22 23:32:30|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1626996820000|2021-07-22 23:33:40|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1626996870000|2021-07-22 23:34:30|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1626996880000|2021-07-22 23:34:40|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1626996890000|2021-07-22 23:34:50|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1626996920000|2021-07-22 23:35:20|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1626997080000|2021-07-22 23:38:00|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1626997090000|2021-07-22 23:38:10|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1626997310000|2021-07-22 23:41:50|314.35|311.55|314.2|311.4|314.35|311.55|314.2|311.4|0
1626997340000|2021-07-22 23:42:20|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1626997460000|2021-07-22 23:44:20|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1626997490000|2021-07-22 23:44:50|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1626997600000|2021-07-22 23:46:40|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1626997610000|2021-07-22 23:46:50|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1626997630000|2021-07-22 23:47:10|314.35|311.55|314.2|311.4|314.35|311.55|314.2|311.4|0
1626997640000|2021-07-22 23:47:20|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1626997680000|2021-07-22 23:48:00|314.49|311.69|314.49|311.69|314.49|311.69|314.49|311.69|0
1626997690000|2021-07-22 23:48:10|314.35|311.55|314.49|311.69|314.49|311.69|314.35|311.55|0
1626997760000|2021-07-22 23:49:20|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1626997770000|2021-07-22 23:49:30|314.34|311.54|314.34|311.54|314.34|311.54|314.34|311.54|0
1626997820000|2021-07-22 23:50:20|314.42|311.62|314.49|311.69|314.49|311.69|314.42|311.62|0
1626997880000|2021-07-22 23:51:20|314.41|311.61|314.34|311.54|314.41|311.61|314.34|311.54|0
1626998000000|2021-07-22 23:53:20|314.49|311.69|314.49|311.69|314.49|311.69|314.49|311.69|0
1626998070000|2021-07-22 23:54:30|314.34|311.54|314.34|311.54|314.34|311.54|314.34|311.54|0
1626998100000|2021-07-22 23:55:00|314.19|311.39|314.19|311.39|314.19|311.39|314.19|311.39|0
1626998260000|2021-07-22 23:57:40|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1626998270000|2021-07-22 23:57:50|314.34|311.54|314.19|311.39|314.34|311.54|314.19|311.39|0
1626998420000|2021-07-23 00:00:20|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1626998460000|2021-07-23 00:01:00|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1626998540000|2021-07-23 00:02:20|313.9|311.1|313.9|311.1|313.9|311.1|313.9|311.1|0
1626998580000|2021-07-23 00:03:00|313.82|311.02|313.75|310.95|313.82|311.02|313.75|310.95|0
1626998590000|2021-07-23 00:03:10|313.67|310.87|313.6|310.8|313.67|310.87|313.6|310.8|0
1626998620000|2021-07-23 00:03:40|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1626998650000|2021-07-23 00:04:10|313.16|310.36|313.16|310.36|313.16|310.36|313.16|310.36|0
1626998710000|2021-07-23 00:05:10|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1626998730000|2021-07-23 00:05:30|313.45|310.65|313.37|310.57|313.45|310.65|313.37|310.57|0
1626998740000|2021-07-23 00:05:40|313.45|310.65|313.3|310.5|313.45|310.65|313.3|310.5|0
1626998750000|2021-07-23 00:05:50|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1626998780000|2021-07-23 00:06:20|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1626998810000|2021-07-23 00:06:50|313.45|310.65|313.45|310.65|313.6|310.8|313.45|310.65|0
1626998820000|2021-07-23 00:07:00|313.52|310.72|313.45|310.65|313.6|310.8|313.45|310.65|0
1626998830000|2021-07-23 00:07:10|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1626998840000|2021-07-23 00:07:20|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1626998850000|2021-07-23 00:07:30|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1626998860000|2021-07-23 00:07:40|313.52|310.72|313.6|310.8|313.6|310.8|313.52|310.72|0
1626998870000|2021-07-23 00:07:50|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1626998880000|2021-07-23 00:08:00|313.45|310.65|313.6|310.8|313.6|310.8|313.45|310.65|0
1626998890000|2021-07-23 00:08:10|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1626998950000|2021-07-23 00:09:10|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1626998960000|2021-07-23 00:09:20|313.82|311.02|313.89|311.09|313.89|311.09|313.75|310.95|0
1626998970000|2021-07-23 00:09:30|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1626998980000|2021-07-23 00:09:40|313.67|310.87|313.6|310.8|313.67|310.87|313.6|310.8|0
1626999000000|2021-07-23 00:10:00|313.67|310.87|313.6|310.8|313.75|310.95|313.6|310.8|0
1626999020000|2021-07-23 00:10:20|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1626999040000|2021-07-23 00:10:40|313.6|310.8|313.52|310.72|313.6|310.8|313.52|310.72|0
1626999050000|2021-07-23 00:10:50|313.6|310.8|313.6|310.8|313.6|310.8|313.52|310.72|0
1626999110000|2021-07-23 00:11:50|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1626999180000|2021-07-23 00:13:00|313.89|311.09|313.74|310.94|313.89|311.09|313.74|310.94|0
1626999230000|2021-07-23 00:13:50|313.81|311.01|313.89|311.09|313.89|311.09|313.81|311.01|0
1626999240000|2021-07-23 00:14:00|313.81|311.01|313.74|310.94|313.81|311.01|313.74|310.94|0
1626999250000|2021-07-23 00:14:10|313.81|311.01|313.81|311.01|313.81|311.01|313.81|311.01|0
1626999260000|2021-07-23 00:14:20|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1626999310000|2021-07-23 00:15:10|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1626999330000|2021-07-23 00:15:30|313.74|310.94|314.04|311.24|314.04|311.24|313.74|310.94|0
1626999360000|2021-07-23 00:16:00|314.19|311.39|314.19|311.39|314.19|311.39|314.19|311.39|0
1626999380000|2021-07-23 00:16:20|314.04|311.24|313.74|310.94|314.04|311.24|313.74|310.94|0
1626999400000|2021-07-23 00:16:40|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1626999420000|2021-07-23 00:17:00|313.96|311.16|314.04|311.24|314.04|311.24|313.96|311.16|0
1626999460000|2021-07-23 00:17:40|314.19|311.39|314.19|311.39|314.19|311.39|314.19|311.39|0
1626999490000|2021-07-23 00:18:10|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1626999500000|2021-07-23 00:18:20|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1626999510000|2021-07-23 00:18:30|314.33|311.53|314.26|311.46|314.33|311.53|314.19|311.39|0
1626999520000|2021-07-23 00:18:40|314.19|311.39|314.04|311.24|314.19|311.39|314.04|311.24|0
1626999530000|2021-07-23 00:18:50|314.19|311.39|314.04|311.24|314.19|311.39|314.04|311.24|0
1626999560000|2021-07-23 00:19:20|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1626999570000|2021-07-23 00:19:30|313.96|311.16|314.04|311.24|314.04|311.24|313.96|311.16|0
1626999580000|2021-07-23 00:19:40|313.96|311.16|313.89|311.09|313.96|311.16|313.89|311.09|0
1626999590000|2021-07-23 00:19:50|313.96|311.16|314.04|311.24|314.04|311.24|313.96|311.16|0
1626999600000|2021-07-23 00:20:00|313.96|311.16|314.04|311.24|314.04|311.24|313.96|311.16|0
1626999630000|2021-07-23 00:20:30|313.96|311.16|314.04|311.24|314.04|311.24|313.96|311.16|0
1626999650000|2021-07-23 00:20:50|314.18|311.38|314.18|311.38|314.18|311.38|314.18|311.38|0
1626999720000|2021-07-23 00:22:00|314.26|311.46|314.33|311.53|314.33|311.53|314.26|311.46|0
1626999780000|2021-07-23 00:23:00|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1626999790000|2021-07-23 00:23:10|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1626999870000|2021-07-23 00:24:30|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1626999910000|2021-07-23 00:25:10|314.63|311.83|314.63|311.83|314.63|311.83|314.63|311.83|0
1626999920000|2021-07-23 00:25:20|314.7|311.9|314.7|311.9|314.7|311.9|314.7|311.9|0
1626999930000|2021-07-23 00:25:30|314.78|311.98|314.92|312.12|314.92|312.12|314.78|311.98|0
1626999970000|2021-07-23 00:26:10|314.78|311.98|314.78|311.98|314.78|311.98|314.78|311.98|0
1626999980000|2021-07-23 00:26:20|314.63|311.83|314.63|311.83|314.63|311.83|314.63|311.83|0
1626999990000|2021-07-23 00:26:30|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1627000000000|2021-07-23 00:26:40|314.4|311.6|314.48|311.68|314.48|311.68|314.4|311.6|0
1627000010000|2021-07-23 00:26:50|314.33|311.53|314.48|311.68|314.48|311.68|314.33|311.53|0
1627000020000|2021-07-23 00:27:00|314.63|311.83|314.63|311.83|314.63|311.83|314.63|311.83|0
1627000030000|2021-07-23 00:27:10|314.55|311.75|314.55|311.75|314.63|311.83|314.55|311.75|0
1627000040000|2021-07-23 00:27:20|314.48|311.68|314.55|311.75|314.55|311.75|314.48|311.68|0
1627000050000|2021-07-23 00:27:30|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1627000070000|2021-07-23 00:27:50|314.55|311.75|314.48|311.68|314.55|311.75|314.48|311.68|0
1627000080000|2021-07-23 00:28:00|314.55|311.75|314.63|311.83|314.63|311.83|314.48|311.68|0
1627000100000|2021-07-23 00:28:20|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1627000190000|2021-07-23 00:29:50|314.63|311.83|314.63|311.83|314.63|311.83|314.63|311.83|0
1627000200000|2021-07-23 00:30:00|314.7|311.9|314.77|311.97|314.77|311.97|314.7|311.9|0
1627000300000|2021-07-23 00:31:40|314.63|311.83|314.63|311.83|314.63|311.83|314.63|311.83|0
1627000310000|2021-07-23 00:31:50|314.55|311.75|314.48|311.68|314.55|311.75|314.48|311.68|0
1627000330000|2021-07-23 00:32:10|314.55|311.75|314.62|311.82|314.62|311.82|314.55|311.75|0
1627000380000|2021-07-23 00:33:00|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1627000390000|2021-07-23 00:33:10|314.92|312.12|314.92|312.12|314.92|312.12|314.84|312.04|0
1627000400000|2021-07-23 00:33:20|314.84|312.04|314.92|312.12|314.92|312.12|314.84|312.04|0
1627000410000|2021-07-23 00:33:30|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1627000420000|2021-07-23 00:33:40|314.92|312.12|314.92|312.12|314.92|312.12|314.92|312.12|0
1627000440000|2021-07-23 00:34:00|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1627000450000|2021-07-23 00:34:10|315.22|312.42|315.22|312.42|315.22|312.42|315.22|312.42|0
1627000460000|2021-07-23 00:34:20|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1627000470000|2021-07-23 00:34:30|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1627000490000|2021-07-23 00:34:50|315.36|312.56|315.36|312.56|315.36|312.56|315.36|312.56|0
1627000500000|2021-07-23 00:35:00|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1627000520000|2021-07-23 00:35:20|315.58|312.78|315.36|312.56|315.58|312.78|315.36|312.56|0
1627000530000|2021-07-23 00:35:30|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1627000620000|2021-07-23 00:37:00|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1627000630000|2021-07-23 00:37:10|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1627000640000|2021-07-23 00:37:20|315.96|313.16|315.96|313.16|315.96|313.16|315.96|313.16|0
1627000650000|2021-07-23 00:37:30|315.88|313.08|315.81|313.01|315.88|313.08|315.81|313.01|0
1627000660000|2021-07-23 00:37:40|315.96|313.16|315.88|313.08|315.96|313.16|315.88|313.08|0
1627000670000|2021-07-23 00:37:50|315.96|313.16|315.96|313.16|315.96|313.16|315.96|313.16|0
1627000730000|2021-07-23 00:38:50|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1627000750000|2021-07-23 00:39:10|315.96|313.16|315.96|313.16|315.96|313.16|315.96|313.16|0
1627000770000|2021-07-23 00:39:30|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1627000780000|2021-07-23 00:39:40|315.96|313.16|315.96|313.16|315.96|313.16|315.96|313.16|0
1627000790000|2021-07-23 00:39:50|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1627000820000|2021-07-23 00:40:20|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1627000930000|2021-07-23 00:42:10|315.81|313.01|315.66|312.86|315.81|313.01|315.66|312.86|0
1627000980000|2021-07-23 00:43:00|315.58|312.78|315.58|312.78|315.58|312.78|315.58|312.78|0
1627000990000|2021-07-23 00:43:10|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1627001060000|2021-07-23 00:44:20|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1627001080000|2021-07-23 00:44:40|315.73|312.93|315.81|313.01|315.81|313.01|315.73|312.93|0
1627001090000|2021-07-23 00:44:50|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1627001100000|2021-07-23 00:45:00|315.51|312.71|315.66|312.86|315.66|312.86|315.51|312.71|0
1627001140000|2021-07-23 00:45:40|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1627001150000|2021-07-23 00:45:50|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1627001170000|2021-07-23 00:46:10|315.95|313.15|315.95|313.15|315.95|313.15|315.95|313.15|0
1627001180000|2021-07-23 00:46:20|316.03|313.23|315.95|313.15|316.1|313.3|315.95|313.15|0
1627001250000|2021-07-23 00:47:30|316.03|313.23|316.03|313.23|316.1|313.3|316.03|313.23|0
1627001260000|2021-07-23 00:47:40|316.1|313.3|315.95|313.15|316.1|313.3|315.95|313.15|0
1627001270000|2021-07-23 00:47:50|316.02|313.22|316.02|313.22|316.02|313.22|316.02|313.22|0
1627001280000|2021-07-23 00:48:00|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1627001320000|2021-07-23 00:48:40|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1627001330000|2021-07-23 00:48:50|316.25|313.45|316.4|313.6|316.4|313.6|316.25|313.45|0
1627001360000|2021-07-23 00:49:20|316.25|313.45|316.4|313.6|316.4|313.6|316.25|313.45|0
1627001370000|2021-07-23 00:49:30|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1627001380000|2021-07-23 00:49:40|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1627001420000|2021-07-23 00:50:20|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1627001440000|2021-07-23 00:50:40|316.7|313.9|316.84|314.04|316.84|314.04|316.7|313.9|0
1627001470000|2021-07-23 00:51:10|316.7|313.9|316.7|313.9|316.7|313.9|316.7|313.9|0
1627001500000|2021-07-23 00:51:40|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1627001520000|2021-07-23 00:52:00|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1627001530000|2021-07-23 00:52:10|316.55|313.75|316.55|313.75|316.69|313.89|316.55|313.75|0
1627001540000|2021-07-23 00:52:20|316.62|313.82|316.55|313.75|316.62|313.82|316.55|313.75|0
1627001590000|2021-07-23 00:53:10|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1627001600000|2021-07-23 00:53:20|316.47|313.67|316.55|313.75|316.55|313.75|316.47|313.67|0
1627001620000|2021-07-23 00:53:40|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1627001640000|2021-07-23 00:54:00|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1627001650000|2021-07-23 00:54:10|316.55|313.75|316.4|313.6|316.55|313.75|316.4|313.6|0
1627001690000|2021-07-23 00:54:50|316.55|313.75|316.47|313.67|316.55|313.75|316.47|313.67|0
1627001700000|2021-07-23 00:55:00|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1627001710000|2021-07-23 00:55:10|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1627001730000|2021-07-23 00:55:30|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1627001790000|2021-07-23 00:56:30|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1627001810000|2021-07-23 00:56:50|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1627001820000|2021-07-23 00:57:00|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1627001830000|2021-07-23 00:57:10|316.25|313.45|316.32|313.52|316.32|313.52|316.25|313.45|0
1627001840000|2021-07-23 00:57:20|316.4|313.6|316.25|313.45|316.4|313.6|316.25|313.45|0
1627001880000|2021-07-23 00:58:00|316.32|313.52|316.4|313.6|316.4|313.6|316.32|313.52|0
1627001930000|2021-07-23 00:58:50|316.54|313.74|316.4|313.6|316.54|313.74|316.4|313.6|0
1627001940000|2021-07-23 00:59:00|316.54|313.74|316.4|313.6|316.54|313.74|316.4|313.6|0
1627001960000|2021-07-23 00:59:20|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1627001970000|2021-07-23 00:59:30|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1627002000000|2021-07-23 01:00:00|316.39|313.59|316.25|313.45|316.39|313.59|316.25|313.45|0
1627002020000|2021-07-23 01:00:20|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1627002030000|2021-07-23 01:00:30|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1627002050000|2021-07-23 01:00:50|316.39|313.59|316.25|313.45|316.39|313.59|316.25|313.45|0
1627002070000|2021-07-23 01:01:10|316.32|313.52|316.39|313.59|316.39|313.59|316.25|313.45|0
1627002180000|2021-07-23 01:03:00|316.54|313.74|316.39|313.59|316.54|313.74|316.39|313.59|0
1627002190000|2021-07-23 01:03:10|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1627002220000|2021-07-23 01:03:40|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1627002230000|2021-07-23 01:03:50|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627002250000|2021-07-23 01:04:10|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1627002300000|2021-07-23 01:05:00|316.02|313.22|315.95|313.15|316.02|313.22|315.95|313.15|0
1627002310000|2021-07-23 01:05:10|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1627002320000|2021-07-23 01:05:20|315.95|313.15|315.95|313.15|315.95|313.15|315.95|313.15|0
1627002350000|2021-07-23 01:05:50|316.1|313.3|316.1|313.3|316.1|313.3|316.02|313.22|0
1627002370000|2021-07-23 01:06:10|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627002420000|2021-07-23 01:07:00|316.17|313.37|316.24|313.44|316.24|313.44|316.17|313.37|0
1627002440000|2021-07-23 01:07:20|316.31|313.51|316.09|313.29|316.31|313.51|316.09|313.29|0
1627002450000|2021-07-23 01:07:30|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627002490000|2021-07-23 01:08:10|316.17|313.37|316.09|313.29|316.17|313.37|316.09|313.29|0
1627002520000|2021-07-23 01:08:40|315.95|313.15|315.95|313.15|315.95|313.15|315.95|313.15|0
1627002550000|2021-07-23 01:09:10|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627002600000|2021-07-23 01:10:00|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1627002610000|2021-07-23 01:10:10|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627002620000|2021-07-23 01:10:20|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627002630000|2021-07-23 01:10:30|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627002670000|2021-07-23 01:11:10|315.95|313.15|315.95|313.15|315.95|313.15|315.95|313.15|0
1627002680000|2021-07-23 01:11:20|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1627002710000|2021-07-23 01:11:50|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627002730000|2021-07-23 01:12:10|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627002740000|2021-07-23 01:12:20|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627002750000|2021-07-23 01:12:30|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1627002760000|2021-07-23 01:12:40|316.09|313.29|315.94|313.14|316.09|313.29|315.94|313.14|0
1627002780000|2021-07-23 01:13:00|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627002790000|2021-07-23 01:13:10|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1627002900000|2021-07-23 01:15:00|315.87|313.07|315.87|313.07|315.87|313.07|315.8|313|0
1627002910000|2021-07-23 01:15:10|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1627002930000|2021-07-23 01:15:30|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627002960000|2021-07-23 01:16:00|316.16|313.36|316.09|313.29|316.16|313.36|316.09|313.29|0
1627002970000|2021-07-23 01:16:10|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1627002980000|2021-07-23 01:16:20|316.01|313.21|315.94|313.14|316.01|313.21|315.94|313.14|0
1627003000000|2021-07-23 01:16:40|316.01|313.21|316.09|313.29|316.09|313.29|316.01|313.21|0
1627003010000|2021-07-23 01:16:50|316.01|313.21|315.94|313.14|316.01|313.21|315.94|313.14|0
1627003020000|2021-07-23 01:17:00|316.09|313.29|316.01|313.21|316.09|313.29|316.01|313.21|0
1627003030000|2021-07-23 01:17:10|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627003060000|2021-07-23 01:17:40|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627003100000|2021-07-23 01:18:20|316.31|313.51|316.31|313.51|316.31|313.51|316.24|313.44|0
1627003110000|2021-07-23 01:18:30|316.24|313.44|316.39|313.59|316.39|313.59|316.24|313.44|0
1627003120000|2021-07-23 01:18:40|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627003160000|2021-07-23 01:19:20|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1627003200000|2021-07-23 01:20:00|316.54|313.74|316.39|313.59|316.54|313.74|316.39|313.59|0
1627003220000|2021-07-23 01:20:20|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627003230000|2021-07-23 01:20:30|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627003240000|2021-07-23 01:20:40|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1627003250000|2021-07-23 01:20:50|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627003260000|2021-07-23 01:21:00|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1627003270000|2021-07-23 01:21:10|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627003280000|2021-07-23 01:21:20|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627003370000|2021-07-23 01:22:50|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1627003580000|2021-07-23 01:26:20|316.01|313.21|316.09|313.29|316.09|313.29|316.01|313.21|0
1627003620000|2021-07-23 01:27:00|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627003650000|2021-07-23 01:27:30|316.16|313.36|316.24|313.44|316.24|313.44|316.16|313.36|0
1627003660000|2021-07-23 01:27:40|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627003740000|2021-07-23 01:29:00|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1627003780000|2021-07-23 01:29:40|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1627003810000|2021-07-23 01:30:10|316.24|313.44|316.38|313.58|316.38|313.58|316.24|313.44|0
1627003820000|2021-07-23 01:30:20|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1627003830000|2021-07-23 01:30:30|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627003840000|2021-07-23 01:30:40|316.23|313.43|316.09|313.29|316.23|313.43|316.09|313.29|0
1627003850000|2021-07-23 01:30:50|316.16|313.36|316.09|313.29|316.16|313.36|316.09|313.29|0
1627003900000|2021-07-23 01:31:40|315.94|313.14|316.09|313.29|316.09|313.29|315.94|313.14|0
1627003920000|2021-07-23 01:32:00|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1627003950000|2021-07-23 01:32:30|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1627003980000|2021-07-23 01:33:00|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1627004040000|2021-07-23 01:34:00|316.01|313.21|316.09|313.29|316.09|313.29|316.01|313.21|0
1627004050000|2021-07-23 01:34:10|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1627004080000|2021-07-23 01:34:40|316.23|313.43|316.08|313.28|316.23|313.43|316.08|313.28|0
1627004090000|2021-07-23 01:34:50|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1627004100000|2021-07-23 01:35:00|316.16|313.36|316.23|313.43|316.23|313.43|316.08|313.28|0
1627004110000|2021-07-23 01:35:10|316.38|313.58|316.38|313.58|316.38|313.58|316.3|313.5|0
1627004140000|2021-07-23 01:35:40|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1627004150000|2021-07-23 01:35:50|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1627004160000|2021-07-23 01:36:00|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1627004180000|2021-07-23 01:36:20|316.68|313.88|316.53|313.73|316.68|313.88|316.53|313.73|0
1627004190000|2021-07-23 01:36:30|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1627004200000|2021-07-23 01:36:40|316.23|313.43|316.23|313.43|316.3|313.5|316.23|313.43|0
1627004210000|2021-07-23 01:36:50|316.08|313.28|316.16|313.36|316.16|313.36|316.08|313.28|0
1627004220000|2021-07-23 01:37:00|316.08|313.28|316.16|313.36|316.23|313.43|316.08|313.28|0
1627004230000|2021-07-23 01:37:10|316.08|313.28|315.94|313.14|316.08|313.28|315.94|313.14|0
1627004250000|2021-07-23 01:37:30|316.08|313.28|316.01|313.21|316.08|313.28|316.01|313.21|0
1627004260000|2021-07-23 01:37:40|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1627004280000|2021-07-23 01:38:00|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1627004300000|2021-07-23 01:38:20|316.01|313.21|315.93|313.13|316.01|313.21|315.93|313.13|0
1627004310000|2021-07-23 01:38:30|316.01|313.21|315.93|313.13|316.01|313.21|315.93|313.13|0
1627004330000|2021-07-23 01:38:50|316.01|313.21|315.93|313.13|316.01|313.21|315.93|313.13|0
1627004340000|2021-07-23 01:39:00|316.01|313.21|316.08|313.28|316.08|313.28|316.01|313.21|0
1627004350000|2021-07-23 01:39:10|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627004430000|2021-07-23 01:40:30|316.01|313.21|315.93|313.13|316.01|313.21|315.93|313.13|0
1627004460000|2021-07-23 01:41:00|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1627004470000|2021-07-23 01:41:10|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1627004480000|2021-07-23 01:41:20|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1627004510000|2021-07-23 01:41:50|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1627004520000|2021-07-23 01:42:00|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1627004560000|2021-07-23 01:42:40|315.49|312.69|315.49|312.69|315.49|312.69|315.49|312.69|0
1627004570000|2021-07-23 01:42:50|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1627004580000|2021-07-23 01:43:00|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1627004590000|2021-07-23 01:43:10|315.26|312.46|315.34|312.54|315.34|312.54|315.19|312.39|0
1627004600000|2021-07-23 01:43:20|315.19|312.39|315.34|312.54|315.34|312.54|315.19|312.39|0
1627004620000|2021-07-23 01:43:40|315.49|312.69|315.49|312.69|315.49|312.69|315.49|312.69|0
1627004640000|2021-07-23 01:44:00|315.41|312.61|315.49|312.69|315.49|312.69|315.41|312.61|0
1627004650000|2021-07-23 01:44:10|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1627004670000|2021-07-23 01:44:30|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1627004690000|2021-07-23 01:44:50|315.86|313.06|315.78|312.98|315.86|313.06|315.78|312.98|0
1627004710000|2021-07-23 01:45:10|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1627004740000|2021-07-23 01:45:40|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1627004760000|2021-07-23 01:46:00|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627004770000|2021-07-23 01:46:10|316|313.2|316|313.2|316|313.2|316|313.2|0
1627004780000|2021-07-23 01:46:20|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627004800000|2021-07-23 01:46:40|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1627004810000|2021-07-23 01:46:50|315.85|313.05|315.85|313.05|315.85|313.05|315.85|313.05|0
1627004820000|2021-07-23 01:47:00|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627004840000|2021-07-23 01:47:20|316|313.2|316|313.2|316|313.2|316|313.2|0
1627004850000|2021-07-23 01:47:30|315.93|313.13|316|313.2|316|313.2|315.93|313.13|0
1627004860000|2021-07-23 01:47:40|315.93|313.13|315.78|312.98|315.93|313.13|315.78|312.98|0
1627004870000|2021-07-23 01:47:50|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627004890000|2021-07-23 01:48:10|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1627004910000|2021-07-23 01:48:30|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627004950000|2021-07-23 01:49:10|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1627005030000|2021-07-23 01:50:30|316.23|313.43|316.15|313.35|316.23|313.43|316.15|313.35|0
1627005040000|2021-07-23 01:50:40|316.23|313.43|316.08|313.28|316.23|313.43|316.08|313.28|0
1627005050000|2021-07-23 01:50:50|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1627005060000|2021-07-23 01:51:00|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1627005070000|2021-07-23 01:51:10|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1627005080000|2021-07-23 01:51:20|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1627005200000|2021-07-23 01:53:20|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1627005230000|2021-07-23 01:53:50|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1627005240000|2021-07-23 01:54:00|316.3|313.5|316.37|313.57|316.37|313.57|316.3|313.5|0
1627005250000|2021-07-23 01:54:10|316.3|313.5|316.3|313.5|316.3|313.5|316.23|313.43|0
1627005260000|2021-07-23 01:54:20|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1627005270000|2021-07-23 01:54:30|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1627005280000|2021-07-23 01:54:40|316.08|313.28|316.08|313.28|316.15|313.35|316.08|313.28|0
1627005290000|2021-07-23 01:54:50|316.15|313.35|316.23|313.43|316.23|313.43|316.08|313.28|0
1627005300000|2021-07-23 01:55:00|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1627005360000|2021-07-23 01:56:00|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1627005370000|2021-07-23 01:56:10|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1627005380000|2021-07-23 01:56:20|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627005390000|2021-07-23 01:56:30|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1627005400000|2021-07-23 01:56:40|315.93|313.13|315.78|312.98|315.93|313.13|315.78|312.98|0
1627005460000|2021-07-23 01:57:40|315.63|312.83|315.63|312.83|315.63|312.83|315.63|312.83|0
1627005470000|2021-07-23 01:57:50|315.7|312.9|315.63|312.83|315.7|312.9|315.63|312.83|0
1627005490000|2021-07-23 01:58:10|315.7|312.9|315.63|312.83|315.7|312.9|315.63|312.83|0
1627005500000|2021-07-23 01:58:20|315.78|312.98|315.63|312.83|315.78|312.98|315.63|312.83|0
1627005510000|2021-07-23 01:58:30|315.7|312.9|315.78|312.98|315.78|312.98|315.7|312.9|0
1627005560000|2021-07-23 01:59:20|315.63|312.83|315.63|312.83|315.63|312.83|315.63|312.83|0
1627005570000|2021-07-23 01:59:30|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1627005580000|2021-07-23 01:59:40|315.63|312.83|315.63|312.83|315.63|312.83|315.63|312.83|0
1627005600000|2021-07-23 02:00:00|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1627005610000|2021-07-23 02:00:10|315.48|312.68|315.63|312.83|315.63|312.83|315.48|312.68|0
1627005630000|2021-07-23 02:00:30|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1627005640000|2021-07-23 02:00:40|315.93|313.13|315.85|313.05|315.93|313.13|315.85|313.05|0
1627005650000|2021-07-23 02:00:50|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627005660000|2021-07-23 02:01:00|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1627005720000|2021-07-23 02:02:00|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627005740000|2021-07-23 02:02:20|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1627005750000|2021-07-23 02:02:30|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1627005770000|2021-07-23 02:02:50|316.07|313.27|316|313.2|316.07|313.27|316|313.2|0
1627005780000|2021-07-23 02:03:00|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1627005830000|2021-07-23 02:03:50|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627005840000|2021-07-23 02:04:00|316.29|313.49|316.22|313.42|316.29|313.49|316.22|313.42|0
1627005860000|2021-07-23 02:04:20|316.29|313.49|316.22|313.42|316.37|313.57|316.22|313.42|0
1627005870000|2021-07-23 02:04:30|316.29|313.49|316.22|313.42|316.29|313.49|316.22|313.42|0
1627005900000|2021-07-23 02:05:00|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1627005920000|2021-07-23 02:05:20|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627005940000|2021-07-23 02:05:40|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1627005950000|2021-07-23 02:05:50|316.29|313.49|316.37|313.57|316.37|313.57|316.29|313.49|0
1627005960000|2021-07-23 02:06:00|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627005970000|2021-07-23 02:06:10|316.14|313.34|316.14|313.34|316.14|313.34|316.14|313.34|0
1627005980000|2021-07-23 02:06:20|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627006040000|2021-07-23 02:07:20|316.14|313.34|316.22|313.42|316.22|313.42|316.14|313.34|0
1627006050000|2021-07-23 02:07:30|316.14|313.34|316.07|313.27|316.14|313.34|316.07|313.27|0
1627006070000|2021-07-23 02:07:50|316.22|313.42|316.07|313.27|316.22|313.42|316.07|313.27|0
1627006120000|2021-07-23 02:08:40|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1627006150000|2021-07-23 02:09:10|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1627006160000|2021-07-23 02:09:20|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1627006180000|2021-07-23 02:09:40|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1627006190000|2021-07-23 02:09:50|315.92|313.12|315.77|312.97|315.92|313.12|315.77|312.97|0
1627006200000|2021-07-23 02:10:00|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1627006220000|2021-07-23 02:10:20|315.33|312.53|315.4|312.6|315.4|312.6|315.33|312.53|0
1627006230000|2021-07-23 02:10:30|315.48|312.68|315.63|312.83|315.63|312.83|315.48|312.68|0
1627006240000|2021-07-23 02:10:40|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1627006280000|2021-07-23 02:11:20|315.85|313.05|315.77|312.97|315.85|313.05|315.77|312.97|0
1627006310000|2021-07-23 02:11:50|315.63|312.83|315.63|312.83|315.63|312.83|315.63|312.83|0
1627006320000|2021-07-23 02:12:00|315.48|312.68|315.63|312.83|315.63|312.83|315.48|312.68|0
1627006330000|2021-07-23 02:12:10|315.77|312.97|315.63|312.83|315.77|312.97|315.63|312.83|0
1627006350000|2021-07-23 02:12:30|315.7|312.9|315.77|312.97|315.77|312.97|315.7|312.9|0
1627006380000|2021-07-23 02:13:00|315.63|312.83|315.7|312.9|315.77|312.97|315.63|312.83|0
1627006390000|2021-07-23 02:13:10|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1627006400000|2021-07-23 02:13:20|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1627006410000|2021-07-23 02:13:30|315.63|312.83|315.63|312.83|315.7|312.9|315.63|312.83|0
1627006430000|2021-07-23 02:13:50|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1627006440000|2021-07-23 02:14:00|315.48|312.68|315.33|312.53|315.48|312.68|315.33|312.53|0
1627006450000|2021-07-23 02:14:10|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1627006460000|2021-07-23 02:14:20|315.48|312.68|315.4|312.6|315.48|312.68|315.33|312.53|0
1627006470000|2021-07-23 02:14:30|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1627006510000|2021-07-23 02:15:10|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1627006520000|2021-07-23 02:15:20|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1627006530000|2021-07-23 02:15:30|315.33|312.53|315.33|312.53|315.4|312.6|315.33|312.53|0
1627006540000|2021-07-23 02:15:40|315.48|312.68|315.48|312.68|315.48|312.68|315.4|312.6|0
1627006560000|2021-07-23 02:16:00|315.4|312.6|315.33|312.53|315.48|312.68|315.33|312.53|0
1627006570000|2021-07-23 02:16:10|315.25|312.45|315.33|312.53|315.33|312.53|315.25|312.45|0
1627006580000|2021-07-23 02:16:20|315.18|312.38|315.33|312.53|315.33|312.53|315.18|312.38|0
1627006600000|2021-07-23 02:16:40|315.4|312.6|315.48|312.68|315.48|312.68|315.4|312.6|0
1627006610000|2021-07-23 02:16:50|315.33|312.53|315.33|312.53|315.48|312.68|315.33|312.53|0
1627006620000|2021-07-23 02:17:00|315.25|312.45|315.18|312.38|315.25|312.45|315.18|312.38|0
1627006630000|2021-07-23 02:17:10|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1627006640000|2021-07-23 02:17:20|315.4|312.6|315.48|312.68|315.48|312.68|315.4|312.6|0
1627006670000|2021-07-23 02:17:50|315.55|312.75|315.55|312.75|315.62|312.82|315.55|312.75|0
1627006680000|2021-07-23 02:18:00|315.62|312.82|315.48|312.68|315.62|312.82|315.48|312.68|0
1627006690000|2021-07-23 02:18:10|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1627006730000|2021-07-23 02:18:50|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1627006740000|2021-07-23 02:19:00|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1627006790000|2021-07-23 02:19:50|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1627006810000|2021-07-23 02:20:10|315.47|312.67|315.33|312.53|315.47|312.67|315.33|312.53|0
1627006820000|2021-07-23 02:20:20|315.18|312.38|315.18|312.38|315.18|312.38|315.18|312.38|0
1627006850000|2021-07-23 02:20:50|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1627006860000|2021-07-23 02:21:00|315.18|312.38|315.33|312.53|315.33|312.53|315.18|312.38|0
1627006890000|2021-07-23 02:21:30|315.25|312.45|315.18|312.38|315.25|312.45|315.18|312.38|0
1627006920000|2021-07-23 02:22:00|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1627006930000|2021-07-23 02:22:10|315.1|312.3|315.18|312.38|315.18|312.38|315.1|312.3|0
1627006940000|2021-07-23 02:22:20|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1627006950000|2021-07-23 02:22:30|315.33|312.53|315.18|312.38|315.33|312.53|315.18|312.38|0
1627006960000|2021-07-23 02:22:40|315.33|312.53|315.32|312.52|315.33|312.53|315.32|312.52|0
1627006970000|2021-07-23 02:22:50|315.4|312.6|315.32|312.52|315.4|312.6|315.32|312.52|0
1627006980000|2021-07-23 02:23:00|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1627007000000|2021-07-23 02:23:20|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1627007010000|2021-07-23 02:23:30|315.54|312.74|315.47|312.67|315.54|312.74|315.47|312.67|0
1627007020000|2021-07-23 02:23:40|315.62|312.82|315.54|312.74|315.62|312.82|315.54|312.74|0
1627007030000|2021-07-23 02:23:50|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1627007070000|2021-07-23 02:24:30|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1627007100000|2021-07-23 02:25:00|315.4|312.6|315.32|312.52|315.4|312.6|315.32|312.52|0
1627007130000|2021-07-23 02:25:30|315.18|312.38|315.18|312.38|315.18|312.38|315.18|312.38|0
1627007160000|2021-07-23 02:26:00|315.03|312.23|315.18|312.38|315.18|312.38|315.03|312.23|0
1627007220000|2021-07-23 02:27:00|315.25|312.45|315.03|312.23|315.25|312.45|315.03|312.23|0
1627007230000|2021-07-23 02:27:10|315.18|312.38|315.1|312.3|315.18|312.38|315.1|312.3|0
1627007240000|2021-07-23 02:27:20|315.03|312.23|315.17|312.37|315.17|312.37|315.03|312.23|0
1627007250000|2021-07-23 02:27:30|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1627007270000|2021-07-23 02:27:50|315.39|312.59|315.47|312.67|315.47|312.67|315.39|312.59|0
1627007280000|2021-07-23 02:28:00|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1627007310000|2021-07-23 02:28:30|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1627007320000|2021-07-23 02:28:40|315.03|312.23|315.17|312.37|315.17|312.37|315.03|312.23|0
1627007330000|2021-07-23 02:28:50|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1627007340000|2021-07-23 02:29:00|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1627007350000|2021-07-23 02:29:10|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1627007360000|2021-07-23 02:29:20|315.1|312.3|315.03|312.23|315.1|312.3|315.03|312.23|0
1627007380000|2021-07-23 02:29:40|315.17|312.37|315.03|312.23|315.17|312.37|315.03|312.23|0
1627007390000|2021-07-23 02:29:50|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1627007400000|2021-07-23 02:30:00|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1627007410000|2021-07-23 02:30:10|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1627007440000|2021-07-23 02:30:40|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1627007520000|2021-07-23 02:32:00|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1627007530000|2021-07-23 02:32:10|315.17|312.37|315.32|312.52|315.32|312.52|315.17|312.37|0
1627007590000|2021-07-23 02:33:10|315.24|312.44|315.17|312.37|315.24|312.44|315.17|312.37|0
1627007680000|2021-07-23 02:34:40|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1627007690000|2021-07-23 02:34:50|314.88|312.08|314.88|312.08|315.02|312.22|314.88|312.08|0
1627007700000|2021-07-23 02:35:00|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1627007780000|2021-07-23 02:36:20|314.95|312.15|315.02|312.22|315.02|312.22|314.88|312.08|0
1627007790000|2021-07-23 02:36:30|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1627007800000|2021-07-23 02:36:40|314.95|312.15|315.02|312.22|315.02|312.22|314.95|312.15|0
1627007850000|2021-07-23 02:37:30|315.09|312.29|315.17|312.37|315.17|312.37|315.09|312.29|0
1627007860000|2021-07-23 02:37:40|315.09|312.29|315.09|312.29|315.09|312.29|315.02|312.22|0
1627007870000|2021-07-23 02:37:50|315.17|312.37|315.17|312.37|315.17|312.37|315.09|312.29|0
1627007940000|2021-07-23 02:39:00|315.02|312.22|315.09|312.29|315.17|312.37|315.02|312.22|0
1627007950000|2021-07-23 02:39:10|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1627007970000|2021-07-23 02:39:30|315.09|312.29|315.17|312.37|315.17|312.37|315.02|312.22|0
1627008010000|2021-07-23 02:40:10|315.09|312.29|315.02|312.22|315.09|312.29|315.02|312.22|0
1627008030000|2021-07-23 02:40:30|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1627008060000|2021-07-23 02:41:00|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1627008070000|2021-07-23 02:41:10|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1627008080000|2021-07-23 02:41:20|314.94|312.14|315.02|312.22|315.02|312.22|314.94|312.14|0
1627008090000|2021-07-23 02:41:30|314.87|312.07|314.94|312.14|315.02|312.22|314.87|312.07|0
1627008100000|2021-07-23 02:41:40|314.87|312.07|314.94|312.14|314.94|312.14|314.87|312.07|0
1627008110000|2021-07-23 02:41:50|315.02|312.22|314.87|312.07|315.02|312.22|314.87|312.07|0
1627008140000|2021-07-23 02:42:20|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1627008150000|2021-07-23 02:42:30|314.87|312.07|314.8|312|314.87|312.07|314.8|312|0
1627008160000|2021-07-23 02:42:40|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1627008180000|2021-07-23 02:43:00|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1627008190000|2021-07-23 02:43:10|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1627008200000|2021-07-23 02:43:20|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1627008220000|2021-07-23 02:43:40|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1627008260000|2021-07-23 02:44:20|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1627008290000|2021-07-23 02:44:50|314.65|311.85|314.65|311.85|314.65|311.85|314.58|311.78|0
1627008300000|2021-07-23 02:45:00|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1627008360000|2021-07-23 02:46:00|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1627008380000|2021-07-23 02:46:20|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1627008390000|2021-07-23 02:46:30|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1627008400000|2021-07-23 02:46:40|314.58|311.78|314.57|311.77|314.58|311.78|314.57|311.77|0
1627008440000|2021-07-23 02:47:20|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1627008450000|2021-07-23 02:47:30|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1627008460000|2021-07-23 02:47:40|314.35|311.55|314.28|311.48|314.35|311.55|314.28|311.48|0
1627008470000|2021-07-23 02:47:50|314.43|311.63|314.35|311.55|314.43|311.63|314.35|311.55|0
1627008480000|2021-07-23 02:48:00|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1627008500000|2021-07-23 02:48:20|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1627008510000|2021-07-23 02:48:30|314.57|311.77|314.57|311.77|314.57|311.77|314.57|311.77|0
1627008520000|2021-07-23 02:48:40|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1627008540000|2021-07-23 02:49:00|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1627008560000|2021-07-23 02:49:20|314.35|311.55|314.57|311.77|314.57|311.77|314.35|311.55|0
1627008590000|2021-07-23 02:49:50|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1627008600000|2021-07-23 02:50:00|314.57|311.77|314.57|311.77|314.57|311.77|314.57|311.77|0
1627008640000|2021-07-23 02:50:40|314.72|311.92|314.72|311.92|314.72|311.92|314.64|311.84|0
1627008670000|2021-07-23 02:51:10|314.57|311.77|314.57|311.77|314.57|311.77|314.57|311.77|0
1627008700000|2021-07-23 02:51:40|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1627008710000|2021-07-23 02:51:50|314.64|311.84|314.72|311.92|314.72|311.92|314.57|311.77|0
1627008750000|2021-07-23 02:52:30|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1627008840000|2021-07-23 02:54:00|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1627008870000|2021-07-23 02:54:30|314.79|311.99|314.79|311.99|314.87|312.07|314.79|311.99|0
1627008880000|2021-07-23 02:54:40|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1627008890000|2021-07-23 02:54:50|314.79|311.99|314.72|311.92|314.79|311.99|314.72|311.92|0
1627008940000|2021-07-23 02:55:40|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1627008960000|2021-07-23 02:56:00|314.72|311.92|314.87|312.07|314.87|312.07|314.72|311.92|0
1627008970000|2021-07-23 02:56:10|314.72|311.92|314.87|312.07|314.87|312.07|314.72|311.92|0
1627008990000|2021-07-23 02:56:30|314.94|312.14|314.87|312.07|314.94|312.14|314.87|312.07|0
1627009000000|2021-07-23 02:56:40|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1627009010000|2021-07-23 02:56:50|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1627009020000|2021-07-23 02:57:00|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1627009070000|2021-07-23 02:57:50|314.94|312.14|314.87|312.07|314.94|312.14|314.87|312.07|0
1627009090000|2021-07-23 02:58:10|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1627009100000|2021-07-23 02:58:20|314.87|312.07|314.79|311.99|314.87|312.07|314.79|311.99|0
1627009110000|2021-07-23 02:58:30|314.87|312.07|314.72|311.92|314.87|312.07|314.72|311.92|0
1627009120000|2021-07-23 02:58:40|314.79|311.99|314.79|311.99|314.87|312.07|314.79|311.99|0
1627009130000|2021-07-23 02:58:50|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1627009160000|2021-07-23 02:59:20|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1627009250000|2021-07-23 03:00:50|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1627009260000|2021-07-23 03:01:00|314.79|311.99|314.87|312.07|314.87|312.07|314.79|311.99|0
1627009270000|2021-07-23 03:01:10|314.79|311.99|314.72|311.92|314.79|311.99|314.72|311.92|0
1627009320000|2021-07-23 03:02:00|314.57|311.77|314.57|311.77|314.57|311.77|314.57|311.77|0
1627009340000|2021-07-23 03:02:20|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1627009380000|2021-07-23 03:03:00|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1627009400000|2021-07-23 03:03:20|315.01|312.21|314.87|312.07|315.01|312.21|314.87|312.07|0
1627009410000|2021-07-23 03:03:30|314.94|312.14|315.01|312.21|315.01|312.21|314.94|312.14|0
1627009440000|2021-07-23 03:04:00|315.08|312.28|315.23|312.43|315.23|312.43|315.08|312.28|0
1627009450000|2021-07-23 03:04:10|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1627009460000|2021-07-23 03:04:20|315.23|312.43|315.31|312.51|315.31|312.51|315.23|312.43|0
1627009480000|2021-07-23 03:04:40|315.38|312.58|315.31|312.51|315.38|312.58|315.31|312.51|0
1627009490000|2021-07-23 03:04:50|315.46|312.66|315.46|312.66|315.46|312.66|315.46|312.66|0
1627009500000|2021-07-23 03:05:00|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1627009520000|2021-07-23 03:05:20|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1627009530000|2021-07-23 03:05:30|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1627009540000|2021-07-23 03:05:40|315.23|312.43|315.31|312.51|315.31|312.51|315.23|312.43|0
1627009590000|2021-07-23 03:06:30|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1627009600000|2021-07-23 03:06:40|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1627009610000|2021-07-23 03:06:50|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1627009630000|2021-07-23 03:07:10|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1627009640000|2021-07-23 03:07:20|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1627009740000|2021-07-23 03:09:00|315.08|312.28|315.16|312.36|315.16|312.36|315.08|312.28|0
1627009790000|2021-07-23 03:09:50|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1627009800000|2021-07-23 03:10:00|315.16|312.36|315.01|312.21|315.16|312.36|315.01|312.21|0
1627009820000|2021-07-23 03:10:20|315.16|312.36|315.01|312.21|315.16|312.36|315.01|312.21|0
1627009840000|2021-07-23 03:10:40|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1627009890000|2021-07-23 03:11:30|315.01|312.21|314.86|312.06|315.01|312.21|314.86|312.06|0
1627009900000|2021-07-23 03:11:40|314.93|312.13|315.01|312.21|315.01|312.21|314.93|312.13|0
1627009910000|2021-07-23 03:11:50|314.93|312.13|315.01|312.21|315.01|312.21|314.93|312.13|0
1627009920000|2021-07-23 03:12:00|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1627009970000|2021-07-23 03:12:50|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627009980000|2021-07-23 03:13:00|314.57|311.77|314.57|311.77|314.57|311.77|314.57|311.77|0
1627010010000|2021-07-23 03:13:30|314.71|311.91|314.57|311.77|314.71|311.91|314.57|311.77|0
1627010020000|2021-07-23 03:13:40|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1627010040000|2021-07-23 03:14:00|314.49|311.69|314.42|311.62|314.49|311.69|314.42|311.62|0
1627010050000|2021-07-23 03:14:10|314.49|311.69|314.56|311.76|314.56|311.76|314.49|311.69|0
1627010060000|2021-07-23 03:14:20|314.42|311.62|314.56|311.76|314.56|311.76|314.42|311.62|0
1627010080000|2021-07-23 03:14:40|314.42|311.62|314.56|311.76|314.56|311.76|314.42|311.62|0
1627010130000|2021-07-23 03:15:30|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627010180000|2021-07-23 03:16:20|314.78|311.98|314.71|311.91|314.78|311.98|314.71|311.91|0
1627010200000|2021-07-23 03:16:40|314.86|312.06|314.78|311.98|314.86|312.06|314.78|311.98|0
1627010210000|2021-07-23 03:16:50|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627010220000|2021-07-23 03:17:00|314.78|311.98|314.78|311.98|314.78|311.98|314.78|311.98|0
1627010230000|2021-07-23 03:17:10|314.71|311.91|314.86|312.06|314.86|312.06|314.71|311.91|0
1627010240000|2021-07-23 03:17:20|314.78|311.98|314.86|312.06|314.86|312.06|314.78|311.98|0
1627010250000|2021-07-23 03:17:30|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627010260000|2021-07-23 03:17:40|314.78|311.98|314.71|311.91|314.78|311.98|314.71|311.91|0
1627010300000|2021-07-23 03:18:20|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1627010320000|2021-07-23 03:18:40|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627010350000|2021-07-23 03:19:10|314.78|311.98|314.78|311.98|314.78|311.98|314.71|311.91|0
1627010360000|2021-07-23 03:19:20|314.71|311.91|314.71|311.91|314.78|311.98|314.71|311.91|0
1627010440000|2021-07-23 03:20:40|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1627010460000|2021-07-23 03:21:00|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627010530000|2021-07-23 03:22:10|314.78|311.98|314.71|311.91|314.78|311.98|314.71|311.91|0
1627010540000|2021-07-23 03:22:20|314.78|311.98|314.71|311.91|314.86|312.06|314.71|311.91|0
1627010590000|2021-07-23 03:23:10|314.86|312.06|314.71|311.91|314.86|312.06|314.71|311.91|0
1627010600000|2021-07-23 03:23:20|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1627010650000|2021-07-23 03:24:10|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627010690000|2021-07-23 03:24:50|314.56|311.76|314.71|311.91|314.71|311.91|314.56|311.76|0
1627010700000|2021-07-23 03:25:00|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1627010740000|2021-07-23 03:25:40|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1627010750000|2021-07-23 03:25:50|314.41|311.61|314.41|311.61|314.56|311.76|314.41|311.61|0
1627010820000|2021-07-23 03:27:00|314.33|311.53|314.26|311.46|314.33|311.53|314.26|311.46|0
1627010830000|2021-07-23 03:27:10|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1627010840000|2021-07-23 03:27:20|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1627010850000|2021-07-23 03:27:30|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1627010860000|2021-07-23 03:27:40|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1627010960000|2021-07-23 03:29:20|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627010980000|2021-07-23 03:29:40|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1627010990000|2021-07-23 03:29:50|314.63|311.83|314.63|311.83|314.63|311.83|314.63|311.83|0
1627011000000|2021-07-23 03:30:00|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627011010000|2021-07-23 03:30:10|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1627011030000|2021-07-23 03:30:30|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627011050000|2021-07-23 03:30:50|314.78|311.98|314.85|312.05|314.85|312.05|314.78|311.98|0
1627011110000|2021-07-23 03:31:50|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1627011120000|2021-07-23 03:32:00|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1627011180000|2021-07-23 03:33:00|315|312.2|314.85|312.05|315|312.2|314.85|312.05|0
1627011200000|2021-07-23 03:33:20|314.78|311.98|314.71|311.91|314.78|311.98|314.71|311.91|0
1627011210000|2021-07-23 03:33:30|314.78|311.98|314.78|311.98|314.85|312.05|314.78|311.98|0
1627011220000|2021-07-23 03:33:40|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1627011280000|2021-07-23 03:34:40|314.78|311.98|314.78|311.98|314.78|311.98|314.78|311.98|0
1627011290000|2021-07-23 03:34:50|314.71|311.91|314.85|312.05|314.85|312.05|314.71|311.91|0
1627011300000|2021-07-23 03:35:00|314.78|311.98|314.78|311.98|314.85|312.05|314.78|311.98|0
1627011320000|2021-07-23 03:35:20|314.85|312.05|314.71|311.91|314.85|312.05|314.71|311.91|0
1627011330000|2021-07-23 03:35:30|314.78|311.98|314.85|312.05|314.85|312.05|314.78|311.98|0
1627011450000|2021-07-23 03:37:30|315|312.2|315|312.2|315|312.2|315|312.2|0
1627011490000|2021-07-23 03:38:10|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1627011520000|2021-07-23 03:38:40|314.78|311.98|314.85|312.05|314.85|312.05|314.78|311.98|0
1627011530000|2021-07-23 03:38:50|314.7|311.9|314.7|311.9|314.7|311.9|314.7|311.9|0
1627011550000|2021-07-23 03:39:10|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1627011560000|2021-07-23 03:39:20|314.7|311.9|314.7|311.9|314.7|311.9|314.7|311.9|0
1627011570000|2021-07-23 03:39:30|314.77|311.97|314.85|312.05|314.85|312.05|314.77|311.97|0
1627011610000|2021-07-23 03:40:10|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1627011620000|2021-07-23 03:40:20|314.7|311.9|314.7|311.9|314.7|311.9|314.7|311.9|0
1627011750000|2021-07-23 03:42:30|314.55|311.75|314.7|311.9|314.7|311.9|314.55|311.75|0
1627011840000|2021-07-23 03:44:00|314.55|311.75|314.7|311.9|314.7|311.9|314.55|311.75|0
1627011900000|2021-07-23 03:45:00|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1627011940000|2021-07-23 03:45:40|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1627012000000|2021-07-23 03:46:40|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627012010000|2021-07-23 03:46:50|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1627012020000|2021-07-23 03:47:00|314.55|311.75|314.48|311.68|314.55|311.75|314.48|311.68|0
1627012030000|2021-07-23 03:47:10|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1627012060000|2021-07-23 03:47:40|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627012080000|2021-07-23 03:48:00|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1627012130000|2021-07-23 03:48:50|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627012180000|2021-07-23 03:49:40|314.7|311.9|314.55|311.75|314.7|311.9|314.55|311.75|0
1627012240000|2021-07-23 03:50:40|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1627012300000|2021-07-23 03:51:40|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627012440000|2021-07-23 03:54:00|314.62|311.82|314.55|311.75|314.62|311.82|314.55|311.75|0
1627012480000|2021-07-23 03:54:40|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1627012530000|2021-07-23 03:55:30|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627012540000|2021-07-23 03:55:40|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1627012550000|2021-07-23 03:55:50|314.55|311.75|314.4|311.6|314.55|311.75|314.4|311.6|0
1627012570000|2021-07-23 03:56:10|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627012670000|2021-07-23 03:57:50|314.62|311.82|314.7|311.9|314.7|311.9|314.62|311.82|0
1627012740000|2021-07-23 03:59:00|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627012760000|2021-07-23 03:59:20|314.7|311.9|314.7|311.9|314.7|311.9|314.7|311.9|0
1627012800000|2021-07-23 04:00:00|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627012850000|2021-07-23 04:00:50|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1627012860000|2021-07-23 04:01:00|314.47|311.67|314.4|311.6|314.47|311.67|314.4|311.6|0
1627012890000|2021-07-23 04:01:30|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627012960000|2021-07-23 04:02:40|314.47|311.67|314.4|311.6|314.47|311.67|314.4|311.6|0
1627013000000|2021-07-23 04:03:20|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627013040000|2021-07-23 04:04:00|314.47|311.67|314.55|311.75|314.55|311.75|314.47|311.67|0
1627013050000|2021-07-23 04:04:10|314.47|311.67|314.47|311.67|314.55|311.75|314.47|311.67|0
1627013060000|2021-07-23 04:04:20|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1627013070000|2021-07-23 04:04:30|314.62|311.82|314.69|311.89|314.69|311.89|314.62|311.82|0
1627013080000|2021-07-23 04:04:40|314.55|311.75|314.4|311.6|314.55|311.75|314.4|311.6|0
1627013150000|2021-07-23 04:05:50|314.47|311.67|314.4|311.6|314.47|311.67|314.4|311.6|0
1627013290000|2021-07-23 04:08:10|314.32|311.52|314.25|311.45|314.32|311.52|314.25|311.45|0
1627013340000|2021-07-23 04:09:00|314.17|311.37|313.95|311.15|314.17|311.37|313.95|311.15|0
1627013410000|2021-07-23 04:10:10|314.1|311.3|314.1|311.3|314.1|311.3|314.1|311.3|0
1627013450000|2021-07-23 04:10:50|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1627013460000|2021-07-23 04:11:00|313.8|311|313.8|311|313.8|311|313.8|311|0
1627013490000|2021-07-23 04:11:30|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1627013590000|2021-07-23 04:13:10|313.8|311|313.8|311|313.8|311|313.8|311|0
1627013610000|2021-07-23 04:13:30|313.87|311.07|313.95|311.15|313.95|311.15|313.87|311.07|0
1627013620000|2021-07-23 04:13:40|313.87|311.07|313.95|311.15|313.95|311.15|313.87|311.07|0
1627013630000|2021-07-23 04:13:50|313.87|311.07|313.8|311|313.87|311.07|313.8|311|0
1627013740000|2021-07-23 04:15:40|313.95|311.15|313.8|311|313.95|311.15|313.8|311|0
1627013830000|2021-07-23 04:17:10|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1627013870000|2021-07-23 04:17:50|313.51|310.71|313.36|310.56|313.51|310.71|313.36|310.56|0
1627013920000|2021-07-23 04:18:40|313.5|310.7|313.65|310.85|313.65|310.85|313.5|310.7|0
1627013980000|2021-07-23 04:19:40|313.8|311|313.8|311|313.8|311|313.8|311|0
1627014040000|2021-07-23 04:20:40|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1627014050000|2021-07-23 04:20:50|313.87|311.07|314.1|311.3|314.1|311.3|313.87|311.07|0
1627014110000|2021-07-23 04:21:50|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1627014140000|2021-07-23 04:22:20|314.1|311.3|314.1|311.3|314.1|311.3|314.1|311.3|0
1627014190000|2021-07-23 04:23:10|314.09|311.29|314.09|311.29|314.09|311.29|314.09|311.29|0
1627014460000|2021-07-23 04:27:40|314.16|311.36|314.24|311.44|314.24|311.44|314.16|311.36|0
1627014560000|2021-07-23 04:29:20|314.39|311.59|314.24|311.44|314.39|311.59|314.24|311.44|0
1627014580000|2021-07-23 04:29:40|314.31|311.51|314.31|311.51|314.31|311.51|314.31|311.51|0
1627014590000|2021-07-23 04:29:50|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1627014620000|2021-07-23 04:30:20|314.31|311.51|314.39|311.59|314.39|311.59|314.31|311.51|0
1627014670000|2021-07-23 04:31:10|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1627014680000|2021-07-23 04:31:20|314.61|311.81|314.68|311.88|314.68|311.88|314.61|311.81|0
1627014720000|2021-07-23 04:32:00|314.76|311.96|314.68|311.88|314.76|311.96|314.68|311.88|0
1627014730000|2021-07-23 04:32:10|314.83|312.03|314.68|311.88|314.83|312.03|314.68|311.88|0
1627014740000|2021-07-23 04:32:20|314.76|311.96|314.83|312.03|314.83|312.03|314.76|311.96|0
1627014750000|2021-07-23 04:32:30|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1627014820000|2021-07-23 04:33:40|314.75|311.95|314.68|311.88|314.83|312.03|314.68|311.88|0
1627014890000|2021-07-23 04:34:50|314.75|311.95|314.75|311.95|314.75|311.95|314.75|311.95|0
1627014900000|2021-07-23 04:35:00|314.68|311.88|314.83|312.03|314.83|312.03|314.68|311.88|0
1627014960000|2021-07-23 04:36:00|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1627014970000|2021-07-23 04:36:10|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1627015070000|2021-07-23 04:37:50|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1627015250000|2021-07-23 04:40:50|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1627015260000|2021-07-23 04:41:00|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1627015320000|2021-07-23 04:42:00|314.98|312.18|314.83|312.03|314.98|312.18|314.83|312.03|0
1627015330000|2021-07-23 04:42:10|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1627015350000|2021-07-23 04:42:30|314.98|312.18|314.83|312.03|314.98|312.18|314.83|312.03|0
1627015410000|2021-07-23 04:43:30|314.75|311.95|314.68|311.88|314.75|311.95|314.68|311.88|0
1627015420000|2021-07-23 04:43:40|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1627015450000|2021-07-23 04:44:10|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1627015540000|2021-07-23 04:45:40|314.75|311.95|314.75|311.95|314.75|311.95|314.75|311.95|0
1627015550000|2021-07-23 04:45:50|314.83|312.03|314.68|311.88|314.83|312.03|314.68|311.88|0
1627015560000|2021-07-23 04:46:00|314.75|311.95|314.68|311.88|314.75|311.95|314.68|311.88|0
1627015570000|2021-07-23 04:46:10|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1627015630000|2021-07-23 04:47:10|314.97|312.17|314.97|312.17|314.97|312.17|314.9|312.1|0
1627015790000|2021-07-23 04:49:50|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1627015800000|2021-07-23 04:50:00|314.9|312.1|314.83|312.03|314.97|312.17|314.83|312.03|0
1627015820000|2021-07-23 04:50:20|314.9|312.1|314.97|312.17|314.97|312.17|314.9|312.1|0
1627015840000|2021-07-23 04:50:40|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1627015850000|2021-07-23 04:50:50|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1627015860000|2021-07-23 04:51:00|314.97|312.17|314.83|312.03|314.97|312.17|314.83|312.03|0
1627015900000|2021-07-23 04:51:40|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1627015920000|2021-07-23 04:52:00|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1627015940000|2021-07-23 04:52:20|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1627015950000|2021-07-23 04:52:30|314.97|312.17|314.97|312.17|314.97|312.17|314.82|312.02|0
1627015960000|2021-07-23 04:52:40|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1627016010000|2021-07-23 04:53:30|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1627016040000|2021-07-23 04:54:00|315.04|312.24|314.97|312.17|315.04|312.24|314.97|312.17|0
1627016070000|2021-07-23 04:54:30|315.04|312.24|314.97|312.17|315.04|312.24|314.97|312.17|0
1627016090000|2021-07-23 04:54:50|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1627016100000|2021-07-23 04:55:00|315.04|312.24|314.97|312.17|315.04|312.24|314.97|312.17|0
1627016110000|2021-07-23 04:55:10|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1627016210000|2021-07-23 04:56:50|315.19|312.39|315.12|312.32|315.19|312.39|315.12|312.32|0
1627016230000|2021-07-23 04:57:10|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1627016250000|2021-07-23 04:57:30|315.04|312.24|315.12|312.32|315.12|312.32|315.04|312.24|0
1627016260000|2021-07-23 04:57:40|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1627016350000|2021-07-23 04:59:10|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1627016400000|2021-07-23 05:00:00|314.97|312.17|314.82|312.02|314.97|312.17|314.82|312.02|0
1627016410000|2021-07-23 05:00:10|314.89|312.09|314.97|312.17|314.97|312.17|314.89|312.09|0
1627016420000|2021-07-23 05:00:20|314.82|312.02|314.82|312.02|314.97|312.17|314.82|312.02|0
1627016430000|2021-07-23 05:00:30|314.97|312.17|314.82|312.02|314.97|312.17|314.82|312.02|0
1627016440000|2021-07-23 05:00:40|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1627016470000|2021-07-23 05:01:10|314.53|311.73|314.38|311.58|314.53|311.73|314.38|311.58|0
1627016480000|2021-07-23 05:01:20|314.45|311.65|314.45|311.65|314.53|311.73|314.45|311.65|0
1627016490000|2021-07-23 05:01:30|314.38|311.58|314.38|311.58|314.38|311.58|314.38|311.58|0
1627016520000|2021-07-23 05:02:00|314.23|311.43|314.38|311.58|314.38|311.58|314.23|311.43|0
1627016560000|2021-07-23 05:02:40|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1627016580000|2021-07-23 05:03:00|314.15|311.35|313.93|311.13|314.15|311.35|313.93|311.13|0
1627016590000|2021-07-23 05:03:10|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1627016600000|2021-07-23 05:03:20|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1627016610000|2021-07-23 05:03:30|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1627016620000|2021-07-23 05:03:40|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1627016630000|2021-07-23 05:03:50|314.23|311.43|314.23|311.43|314.23|311.43|314.15|311.35|0
1627016640000|2021-07-23 05:04:00|314.15|311.35|314.08|311.28|314.15|311.35|314.08|311.28|0
1627016650000|2021-07-23 05:04:10|313.93|311.13|314.08|311.28|314.08|311.28|313.93|311.13|0
1627016700000|2021-07-23 05:05:00|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1627016710000|2021-07-23 05:05:10|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1627016720000|2021-07-23 05:05:20|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1627016750000|2021-07-23 05:05:50|314.3|311.5|314.38|311.58|314.38|311.58|314.3|311.5|0
1627016760000|2021-07-23 05:06:00|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1627016800000|2021-07-23 05:06:40|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1627016830000|2021-07-23 05:07:10|314.3|311.5|314.37|311.57|314.37|311.57|314.3|311.5|0
1627016850000|2021-07-23 05:07:30|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1627016890000|2021-07-23 05:08:10|314.37|311.57|314.3|311.5|314.37|311.57|314.3|311.5|0
1627016900000|2021-07-23 05:08:20|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1627016910000|2021-07-23 05:08:30|314.45|311.65|314.37|311.57|314.45|311.65|314.37|311.57|0
1627016920000|2021-07-23 05:08:40|314.45|311.65|314.45|311.65|314.45|311.65|314.45|311.65|0
1627016930000|2021-07-23 05:08:50|314.52|311.72|314.37|311.57|314.52|311.72|314.37|311.57|0
1627016940000|2021-07-23 05:09:00|314.45|311.65|314.37|311.57|314.52|311.72|314.37|311.57|0
1627017000000|2021-07-23 05:10:00|314.52|311.72|314.37|311.57|314.52|311.72|314.37|311.57|0
1627017030000|2021-07-23 05:10:30|314.44|311.64|314.44|311.64|314.44|311.64|314.44|311.64|0
1627017040000|2021-07-23 05:10:40|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1627017090000|2021-07-23 05:11:30|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1627017110000|2021-07-23 05:11:50|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1627017130000|2021-07-23 05:12:10|314.67|311.87|314.74|311.94|314.82|312.02|314.67|311.87|0
1627017140000|2021-07-23 05:12:20|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1627017150000|2021-07-23 05:12:30|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1627017210000|2021-07-23 05:13:30|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1627017250000|2021-07-23 05:14:10|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1627017260000|2021-07-23 05:14:20|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1627017300000|2021-07-23 05:15:00|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1627017310000|2021-07-23 05:15:10|314.59|311.79|314.67|311.87|314.67|311.87|314.59|311.79|0
1627017330000|2021-07-23 05:15:30|314.59|311.79|314.67|311.87|314.67|311.87|314.52|311.72|0
1627017390000|2021-07-23 05:16:30|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1627017430000|2021-07-23 05:17:10|314.96|312.16|314.96|312.16|314.96|312.16|314.96|312.16|0
1627017530000|2021-07-23 05:18:50|314.81|312.01|314.74|311.94|314.81|312.01|314.74|311.94|0
1627017540000|2021-07-23 05:19:00|314.81|312.01|314.74|311.94|314.81|312.01|314.67|311.87|0
1627017550000|2021-07-23 05:19:10|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627017580000|2021-07-23 05:19:40|314.74|311.94|314.67|311.87|314.81|312.01|314.67|311.87|0
1627017590000|2021-07-23 05:19:50|314.59|311.79|314.52|311.72|314.59|311.79|314.52|311.72|0
1627017600000|2021-07-23 05:20:00|314.59|311.79|314.59|311.79|314.67|311.87|314.59|311.79|0
1627017610000|2021-07-23 05:20:10|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1627017640000|2021-07-23 05:20:40|314.52|311.72|314.67|311.87|314.67|311.87|314.52|311.72|0
1627017680000|2021-07-23 05:21:20|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1627017690000|2021-07-23 05:21:30|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1627017770000|2021-07-23 05:22:50|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627017780000|2021-07-23 05:23:00|314.88|312.08|314.88|312.08|314.88|312.08|314.81|312.01|0
1627017790000|2021-07-23 05:23:10|314.96|312.16|314.81|312.01|314.96|312.16|314.81|312.01|0
1627017810000|2021-07-23 05:23:30|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1627017820000|2021-07-23 05:23:40|314.96|312.16|314.81|312.01|314.96|312.16|314.81|312.01|0
1627017840000|2021-07-23 05:24:00|314.96|312.16|314.96|312.16|314.96|312.16|314.96|312.16|0
1627017850000|2021-07-23 05:24:10|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627017880000|2021-07-23 05:24:40|314.96|312.16|314.81|312.01|314.96|312.16|314.81|312.01|0
1627017900000|2021-07-23 05:25:00|314.88|312.08|314.81|312.01|314.88|312.08|314.81|312.01|0
1627017910000|2021-07-23 05:25:10|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1627017920000|2021-07-23 05:25:20|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627017960000|2021-07-23 05:26:00|314.96|312.16|314.88|312.08|314.96|312.16|314.88|312.08|0
1627017970000|2021-07-23 05:26:10|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627017990000|2021-07-23 05:26:30|314.88|312.08|314.96|312.16|314.96|312.16|314.88|312.08|0
1627018010000|2021-07-23 05:26:50|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627018020000|2021-07-23 05:27:00|314.88|312.08|314.81|312.01|314.88|312.08|314.81|312.01|0
1627018030000|2021-07-23 05:27:10|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018040000|2021-07-23 05:27:20|314.81|312.01|314.73|311.93|314.81|312.01|314.73|311.93|0
1627018050000|2021-07-23 05:27:30|314.66|311.86|314.81|312.01|314.81|312.01|314.66|311.86|0
1627018060000|2021-07-23 05:27:40|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1627018070000|2021-07-23 05:27:50|314.96|312.16|314.96|312.16|314.96|312.16|314.96|312.16|0
1627018080000|2021-07-23 05:28:00|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627018120000|2021-07-23 05:28:40|314.73|311.93|314.73|311.93|314.81|312.01|314.73|311.93|0
1627018130000|2021-07-23 05:28:50|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018140000|2021-07-23 05:29:00|314.73|311.93|314.73|311.93|314.81|312.01|314.73|311.93|0
1627018150000|2021-07-23 05:29:10|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018160000|2021-07-23 05:29:20|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627018180000|2021-07-23 05:29:40|314.73|311.93|314.81|312.01|314.81|312.01|314.73|311.93|0
1627018220000|2021-07-23 05:30:20|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018250000|2021-07-23 05:30:50|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627018260000|2021-07-23 05:31:00|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018330000|2021-07-23 05:32:10|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1627018340000|2021-07-23 05:32:20|314.66|311.86|314.51|311.71|314.66|311.86|314.51|311.71|0
1627018370000|2021-07-23 05:32:50|314.44|311.64|314.44|311.64|314.44|311.64|314.44|311.64|0
1627018380000|2021-07-23 05:33:00|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1627018400000|2021-07-23 05:33:20|314.51|311.71|314.37|311.57|314.51|311.71|314.37|311.57|0
1627018410000|2021-07-23 05:33:30|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1627018450000|2021-07-23 05:34:10|314.44|311.64|314.51|311.71|314.51|311.71|314.44|311.64|0
1627018490000|2021-07-23 05:34:50|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018500000|2021-07-23 05:35:00|314.58|311.78|314.66|311.86|314.66|311.86|314.58|311.78|0
1627018540000|2021-07-23 05:35:40|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627018570000|2021-07-23 05:36:10|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018580000|2021-07-23 05:36:20|314.73|311.93|314.73|311.93|314.73|311.93|314.66|311.86|0
1627018590000|2021-07-23 05:36:30|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627018610000|2021-07-23 05:36:50|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018620000|2021-07-23 05:37:00|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627018640000|2021-07-23 05:37:20|314.73|311.93|314.66|311.86|314.73|311.93|314.66|311.86|0
1627018650000|2021-07-23 05:37:30|314.73|311.93|314.66|311.86|314.81|312.01|314.66|311.86|0
1627018660000|2021-07-23 05:37:40|314.73|311.93|314.73|311.93|314.73|311.93|314.73|311.93|0
1627018670000|2021-07-23 05:37:50|314.81|312.01|314.66|311.86|314.81|312.01|314.66|311.86|0
1627018680000|2021-07-23 05:38:00|314.73|311.93|314.73|311.93|314.73|311.93|314.73|311.93|0
1627018690000|2021-07-23 05:38:10|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018760000|2021-07-23 05:39:20|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627018770000|2021-07-23 05:39:30|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018800000|2021-07-23 05:40:00|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1627018830000|2021-07-23 05:40:30|314.66|311.86|314.81|312.01|314.81|312.01|314.66|311.86|0
1627018840000|2021-07-23 05:40:40|314.73|311.93|314.81|312.01|314.81|312.01|314.73|311.93|0
1627018860000|2021-07-23 05:41:00|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627018880000|2021-07-23 05:41:20|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627018890000|2021-07-23 05:41:30|314.43|311.63|314.51|311.71|314.51|311.71|314.43|311.63|0
1627018900000|2021-07-23 05:41:40|314.43|311.63|314.36|311.56|314.43|311.63|314.36|311.56|0
1627018920000|2021-07-23 05:42:00|314.51|311.71|314.36|311.56|314.51|311.71|314.36|311.56|0
1627019040000|2021-07-23 05:44:00|314.21|311.41|314.28|311.48|314.36|311.56|314.21|311.41|0
1627019050000|2021-07-23 05:44:10|314.36|311.56|314.21|311.41|314.36|311.56|314.21|311.41|0
1627019060000|2021-07-23 05:44:20|314.28|311.48|314.21|311.41|314.28|311.48|314.21|311.41|0
1627019070000|2021-07-23 05:44:30|314.28|311.48|314.36|311.56|314.36|311.56|314.28|311.48|0
1627019090000|2021-07-23 05:44:50|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627019100000|2021-07-23 05:45:00|314.66|311.86|314.58|311.78|314.66|311.86|314.51|311.71|0
1627019110000|2021-07-23 05:45:10|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627019170000|2021-07-23 05:46:10|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1627019180000|2021-07-23 05:46:20|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627019190000|2021-07-23 05:46:30|314.43|311.63|314.43|311.63|314.43|311.63|314.36|311.56|0
1627019200000|2021-07-23 05:46:40|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627019260000|2021-07-23 05:47:40|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627019340000|2021-07-23 05:49:00|314.58|311.78|314.51|311.71|314.58|311.78|314.51|311.71|0
1627019350000|2021-07-23 05:49:10|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627019370000|2021-07-23 05:49:30|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627019380000|2021-07-23 05:49:40|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1627019390000|2021-07-23 05:49:50|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1627019410000|2021-07-23 05:50:10|314.51|311.71|314.58|311.78|314.66|311.86|314.51|311.71|0
1627019420000|2021-07-23 05:50:20|314.51|311.71|314.58|311.78|314.58|311.78|314.51|311.71|0
1627019430000|2021-07-23 05:50:30|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627019440000|2021-07-23 05:50:40|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1627019450000|2021-07-23 05:50:50|314.28|311.48|314.21|311.41|314.28|311.48|314.21|311.41|0
1627019460000|2021-07-23 05:51:00|314.36|311.56|314.51|311.71|314.51|311.71|314.36|311.56|0
1627019540000|2021-07-23 05:52:20|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1627019640000|2021-07-23 05:54:00|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627019680000|2021-07-23 05:54:40|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1627019690000|2021-07-23 05:54:50|314.58|311.78|314.58|311.78|314.65|311.85|314.58|311.78|0
1627019700000|2021-07-23 05:55:00|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1627019720000|2021-07-23 05:55:20|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1627019740000|2021-07-23 05:55:40|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1627019790000|2021-07-23 05:56:30|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1627019800000|2021-07-23 05:56:40|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1627019830000|2021-07-23 05:57:10|314.58|311.78|314.58|311.78|314.65|311.85|314.58|311.78|0
1627019840000|2021-07-23 05:57:20|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1627019900000|2021-07-23 05:58:20|314.58|311.78|314.65|311.85|314.65|311.85|314.5|311.7|0
1627019910000|2021-07-23 05:58:30|314.5|311.7|314.36|311.56|314.5|311.7|314.36|311.56|0
1627019920000|2021-07-23 05:58:40|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1627019930000|2021-07-23 05:58:50|314.36|311.56|314.36|311.56|314.43|311.63|314.36|311.56|0
1627019950000|2021-07-23 05:59:10|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1627019970000|2021-07-23 05:59:30|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1627020000000|2021-07-23 06:00:00|314.5|311.7|314.36|311.56|314.5|311.7|314.36|311.56|0
1627020010000|2021-07-23 06:00:10|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1627020020000|2021-07-23 06:00:20|314.36|311.56|314.5|311.7|314.5|311.7|314.36|311.56|0
1627020040000|2021-07-23 06:00:40|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1627020050000|2021-07-23 06:00:50|314.8|312|314.8|312|314.8|312|314.8|312|0
1627020060000|2021-07-23 06:01:00|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1627020070000|2021-07-23 06:01:10|315.24|312.44|315.24|312.44|315.24|312.44|315.24|312.44|0
1627020080000|2021-07-23 06:01:20|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1627020100000|2021-07-23 06:01:40|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1627020130000|2021-07-23 06:02:10|314.87|312.07|314.8|312|314.87|312.07|314.8|312|0
1627020140000|2021-07-23 06:02:20|314.87|312.07|314.8|312|314.87|312.07|314.8|312|0
1627020150000|2021-07-23 06:02:30|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1627020160000|2021-07-23 06:02:40|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1627020170000|2021-07-23 06:02:50|315.17|312.37|315.1|312.3|315.24|312.44|315.1|312.3|0
1627020180000|2021-07-23 06:03:00|315.17|312.37|315.24|312.44|315.24|312.44|315.17|312.37|0
1627020220000|2021-07-23 06:03:40|315.39|312.59|315.39|312.59|315.39|312.59|315.39|312.59|0
1627020230000|2021-07-23 06:03:50|315.46|312.66|315.24|312.44|315.54|312.74|315.24|312.44|0
1627020240000|2021-07-23 06:04:00|315.17|312.37|315.24|312.44|315.24|312.44|315.17|312.37|0
1627020250000|2021-07-23 06:04:10|315.31|312.51|315.39|312.59|315.39|312.59|315.24|312.44|0
1627020260000|2021-07-23 06:04:20|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1627020270000|2021-07-23 06:04:30|316.14|313.34|316.07|313.27|316.14|313.34|316.07|313.27|0
1627020290000|2021-07-23 06:04:50|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1627020300000|2021-07-23 06:05:00|316.52|313.72|316.37|313.57|316.52|313.72|316.37|313.57|0
1627020310000|2021-07-23 06:05:10|316.22|313.42|316.29|313.49|316.29|313.49|316.22|313.42|0
1627020320000|2021-07-23 06:05:20|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627020330000|2021-07-23 06:05:30|316.29|313.49|316.07|313.27|316.29|313.49|316.07|313.27|0
1627020360000|2021-07-23 06:06:00|316.14|313.34|316.37|313.57|316.37|313.57|316.14|313.34|0
1627020370000|2021-07-23 06:06:10|316.22|313.42|316.37|313.57|316.37|313.57|316.22|313.42|0
1627020380000|2021-07-23 06:06:20|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1627020390000|2021-07-23 06:06:30|316.37|313.57|316.22|313.42|316.37|313.57|316.22|313.42|0
1627020400000|2021-07-23 06:06:40|316.29|313.49|316.37|313.57|316.37|313.57|316.29|313.49|0
1627020420000|2021-07-23 06:07:00|316.29|313.49|316.37|313.57|316.37|313.57|316.29|313.49|0
1627020430000|2021-07-23 06:07:10|316.52|313.72|316.37|313.57|316.52|313.72|316.37|313.57|0
1627020440000|2021-07-23 06:07:20|316.44|313.64|316.37|313.57|316.44|313.64|316.37|313.57|0
1627020460000|2021-07-23 06:07:40|316.52|313.72|316.37|313.57|316.52|313.72|316.37|313.57|0
1627020480000|2021-07-23 06:08:00|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1627020490000|2021-07-23 06:08:10|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1627020510000|2021-07-23 06:08:30|316.52|313.72|316.37|313.57|316.52|313.72|316.37|313.57|0
1627020520000|2021-07-23 06:08:40|316.29|313.49|316.29|313.49|316.29|313.49|316.29|313.49|0
1627020530000|2021-07-23 06:08:50|316.37|313.57|316.22|313.42|316.37|313.57|316.22|313.42|0
1627020540000|2021-07-23 06:09:00|316.07|313.27|315.92|313.12|316.07|313.27|315.92|313.12|0
1627020550000|2021-07-23 06:09:10|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1627020560000|2021-07-23 06:09:20|315.99|313.19|316.22|313.42|316.22|313.42|315.92|313.12|0
1627020580000|2021-07-23 06:09:40|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1627020590000|2021-07-23 06:09:50|315.92|313.12|316.07|313.27|316.07|313.27|315.92|313.12|0
1627020610000|2021-07-23 06:10:10|315.99|313.19|315.92|313.12|315.99|313.19|315.92|313.12|0
1627020630000|2021-07-23 06:10:30|315.77|312.97|315.85|313.05|315.92|313.12|315.77|312.97|0
1627020640000|2021-07-23 06:10:40|315.77|312.97|315.63|312.83|315.77|312.97|315.63|312.83|0
1627020650000|2021-07-23 06:10:50|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1627020660000|2021-07-23 06:11:00|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1627020700000|2021-07-23 06:11:40|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1627020710000|2021-07-23 06:11:50|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627020720000|2021-07-23 06:12:00|316.29|313.49|316.37|313.57|316.37|313.57|316.29|313.49|0
1627020740000|2021-07-23 06:12:20|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627020750000|2021-07-23 06:12:30|316.37|313.57|316.29|313.49|316.37|313.57|316.22|313.42|0
1627020760000|2021-07-23 06:12:40|316.22|313.42|316.22|313.42|316.29|313.49|316.22|313.42|0
1627020780000|2021-07-23 06:13:00|316.29|313.49|316.22|313.42|316.37|313.57|316.22|313.42|0
1627020790000|2021-07-23 06:13:10|316.29|313.49|316.29|313.49|316.29|313.49|316.29|313.49|0
1627020800000|2021-07-23 06:13:20|316.37|313.57|316.29|313.49|316.37|313.57|316.29|313.49|0
1627020810000|2021-07-23 06:13:30|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627020830000|2021-07-23 06:13:50|316.37|313.57|316.29|313.49|316.37|313.57|316.29|313.49|0
1627020840000|2021-07-23 06:14:00|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1627020850000|2021-07-23 06:14:10|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627020870000|2021-07-23 06:14:30|316.14|313.34|316.07|313.27|316.14|313.34|316.07|313.27|0
1627020880000|2021-07-23 06:14:40|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627020890000|2021-07-23 06:14:50|316.14|313.34|316.22|313.42|316.22|313.42|316.07|313.27|0
1627020900000|2021-07-23 06:15:00|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1627020910000|2021-07-23 06:15:10|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627020920000|2021-07-23 06:15:20|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1627020950000|2021-07-23 06:15:50|315.99|313.19|315.99|313.19|315.99|313.19|315.99|313.19|0
1627020960000|2021-07-23 06:16:00|316.07|313.27|316.22|313.42|316.22|313.42|316.07|313.27|0
1627020970000|2021-07-23 06:16:10|316.29|313.49|316.37|313.57|316.37|313.57|316.22|313.42|0
1627020980000|2021-07-23 06:16:20|316.29|313.49|316.37|313.57|316.37|313.57|316.22|313.42|0
1627020990000|2021-07-23 06:16:30|316.22|313.42|316.37|313.57|316.37|313.57|316.22|313.42|0
1627021000000|2021-07-23 06:16:40|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1627021010000|2021-07-23 06:16:50|316.37|313.57|316.51|313.71|316.51|313.71|316.37|313.57|0
1627021030000|2021-07-23 06:17:10|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1627021060000|2021-07-23 06:17:40|316.44|313.64|316.51|313.71|316.51|313.71|316.37|313.57|0
1627021090000|2021-07-23 06:18:10|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1627021100000|2021-07-23 06:18:20|316.51|313.71|316.66|313.86|316.66|313.86|316.51|313.71|0
1627021110000|2021-07-23 06:18:30|316.51|313.71|316.51|313.71|316.66|313.86|316.51|313.71|0
1627021130000|2021-07-23 06:18:50|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1627021140000|2021-07-23 06:19:00|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1627021160000|2021-07-23 06:19:20|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1627021190000|2021-07-23 06:19:50|317.11|314.31|317.26|314.46|317.26|314.46|317.11|314.31|0
1627021200000|2021-07-23 06:20:00|317.33|314.53|317.26|314.46|317.33|314.53|317.26|314.46|0
1627021220000|2021-07-23 06:20:20|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1627021230000|2021-07-23 06:20:30|317.03|314.23|316.96|314.16|317.03|314.23|316.96|314.16|0
1627021240000|2021-07-23 06:20:40|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1627021250000|2021-07-23 06:20:50|316.96|314.16|316.81|314.01|316.96|314.16|316.81|314.01|0
1627021260000|2021-07-23 06:21:00|316.88|314.08|316.88|314.08|316.88|314.08|316.88|314.08|0
1627021270000|2021-07-23 06:21:10|316.96|314.16|317.11|314.31|317.11|314.31|316.96|314.16|0
1627021310000|2021-07-23 06:21:50|317.26|314.46|317.25|314.45|317.26|314.46|317.25|314.45|0
1627021320000|2021-07-23 06:22:00|317.33|314.53|317.25|314.45|317.33|314.53|317.25|314.45|0
1627021360000|2021-07-23 06:22:40|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1627021430000|2021-07-23 06:23:50|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627021440000|2021-07-23 06:24:00|317.55|314.75|317.55|314.75|317.55|314.75|317.55|314.75|0
1627021450000|2021-07-23 06:24:10|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1627021460000|2021-07-23 06:24:20|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627021480000|2021-07-23 06:24:40|317.11|314.31|317.25|314.45|317.25|314.45|317.11|314.31|0
1627021500000|2021-07-23 06:25:00|317.18|314.38|317.25|314.45|317.25|314.45|317.18|314.38|0
1627021510000|2021-07-23 06:25:10|317.11|314.31|317.25|314.45|317.25|314.45|317.11|314.31|0
1627021520000|2021-07-23 06:25:20|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1627021530000|2021-07-23 06:25:30|316.96|314.16|317.11|314.31|317.11|314.31|316.96|314.16|0
1627021540000|2021-07-23 06:25:40|316.96|314.16|317.1|314.3|317.1|314.3|316.96|314.16|0
1627021550000|2021-07-23 06:25:50|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1627021560000|2021-07-23 06:26:00|317.03|314.23|317.03|314.23|317.1|314.3|317.03|314.23|0
1627021570000|2021-07-23 06:26:10|317.1|314.3|316.96|314.16|317.1|314.3|316.96|314.16|0
1627021610000|2021-07-23 06:26:50|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1627021620000|2021-07-23 06:27:00|317.18|314.38|317.1|314.3|317.18|314.38|317.1|314.3|0
1627021630000|2021-07-23 06:27:10|317.25|314.45|317.1|314.3|317.25|314.45|317.1|314.3|0
1627021650000|2021-07-23 06:27:30|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1627021670000|2021-07-23 06:27:50|316.88|314.08|316.96|314.16|316.96|314.16|316.88|314.08|0
1627021690000|2021-07-23 06:28:10|317.03|314.23|317.1|314.3|317.1|314.3|317.03|314.23|0
1627021730000|2021-07-23 06:28:50|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1627021740000|2021-07-23 06:29:00|316.88|314.08|316.96|314.16|316.96|314.16|316.88|314.08|0
1627021760000|2021-07-23 06:29:20|316.88|314.08|316.96|314.16|316.96|314.16|316.88|314.08|0
1627021770000|2021-07-23 06:29:30|316.88|314.08|316.81|314.01|316.88|314.08|316.81|314.01|0
1627021780000|2021-07-23 06:29:40|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1627021790000|2021-07-23 06:29:50|317.1|314.3|316.95|314.15|317.1|314.3|316.95|314.15|0
1627021800000|2021-07-23 06:30:00|317.1|314.3|317.1|314.3|317.1|314.3|316.95|314.15|0
1627021810000|2021-07-23 06:30:10|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627021820000|2021-07-23 06:30:20|317.1|314.3|317.25|314.45|317.25|314.45|317.1|314.3|0
1627021840000|2021-07-23 06:30:40|317.32|314.52|317.1|314.3|317.4|314.6|317.1|314.3|0
1627021850000|2021-07-23 06:30:50|317.17|314.37|317.1|314.3|317.17|314.37|317.1|314.3|0
1627021860000|2021-07-23 06:31:00|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1627021870000|2021-07-23 06:31:10|317.03|314.23|316.95|314.15|317.03|314.23|316.95|314.15|0
1627021880000|2021-07-23 06:31:20|316.88|314.08|316.81|314.01|316.88|314.08|316.81|314.01|0
1627021890000|2021-07-23 06:31:30|316.95|314.15|316.81|314.01|316.95|314.15|316.81|314.01|0
1627021910000|2021-07-23 06:31:50|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1627021940000|2021-07-23 06:32:20|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1627021950000|2021-07-23 06:32:30|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1627021970000|2021-07-23 06:32:50|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1627021990000|2021-07-23 06:33:10|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1627022010000|2021-07-23 06:33:30|316.81|314.01|316.8|314|316.88|314.08|316.8|314|0
1627022020000|2021-07-23 06:33:40|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1627022030000|2021-07-23 06:33:50|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627022050000|2021-07-23 06:34:10|317.1|314.3|317.25|314.45|317.25|314.45|317.1|314.3|0
1627022070000|2021-07-23 06:34:30|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1627022080000|2021-07-23 06:34:40|317.25|314.45|317.25|314.45|317.4|314.6|317.25|314.45|0
1627022090000|2021-07-23 06:34:50|317.32|314.52|317.25|314.45|317.32|314.52|317.25|314.45|0
1627022110000|2021-07-23 06:35:10|317.32|314.52|317.1|314.3|317.32|314.52|317.1|314.3|0
1627022120000|2021-07-23 06:35:20|317.17|314.37|317.1|314.3|317.17|314.37|317.1|314.3|0
1627022180000|2021-07-23 06:36:20|316.95|314.15|316.95|314.15|317.1|314.3|316.95|314.15|0
1627022200000|2021-07-23 06:36:40|317.02|314.22|316.95|314.15|317.1|314.3|316.95|314.15|0
1627022210000|2021-07-23 06:36:50|316.88|314.08|316.95|314.15|316.95|314.15|316.88|314.08|0
1627022220000|2021-07-23 06:37:00|316.8|314|316.8|314|316.8|314|316.8|314|0
1627022230000|2021-07-23 06:37:10|316.66|313.86|316.66|313.86|316.8|314|316.66|313.86|0
1627022240000|2021-07-23 06:37:20|316.8|314|316.8|314|316.8|314|316.8|314|0
1627022250000|2021-07-23 06:37:30|316.95|314.15|316.95|314.15|316.95|314.15|316.87|314.07|0
1627022280000|2021-07-23 06:38:00|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1627022290000|2021-07-23 06:38:10|317.17|314.37|317.25|314.45|317.25|314.45|317.17|314.37|0
1627022310000|2021-07-23 06:38:30|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1627022320000|2021-07-23 06:38:40|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627022330000|2021-07-23 06:38:50|317.32|314.52|317.1|314.3|317.32|314.52|317.1|314.3|0
1627022340000|2021-07-23 06:39:00|317.17|314.37|317.1|314.3|317.17|314.37|317.1|314.3|0
1627022360000|2021-07-23 06:39:20|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627022370000|2021-07-23 06:39:30|317.1|314.3|317.17|314.37|317.17|314.37|317.1|314.3|0
1627022380000|2021-07-23 06:39:40|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627022390000|2021-07-23 06:39:50|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1627022410000|2021-07-23 06:40:10|317.02|314.22|317.1|314.3|317.1|314.3|317.02|314.22|0
1627022420000|2021-07-23 06:40:20|317.02|314.22|317.1|314.3|317.1|314.3|317.02|314.22|0
1627022500000|2021-07-23 06:41:40|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627022510000|2021-07-23 06:41:50|317.17|314.37|317.25|314.45|317.25|314.45|317.17|314.37|0
1627022520000|2021-07-23 06:42:00|317.17|314.37|317.25|314.45|317.25|314.45|317.17|314.37|0
1627022550000|2021-07-23 06:42:30|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1627022570000|2021-07-23 06:42:50|317.32|314.52|317.32|314.52|317.32|314.52|317.25|314.45|0
1627022580000|2021-07-23 06:43:00|317.4|314.6|317.25|314.45|317.4|314.6|317.25|314.45|0
1627022590000|2021-07-23 06:43:10|317.4|314.6|317.32|314.52|317.4|314.6|317.32|314.52|0
1627022600000|2021-07-23 06:43:20|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627022620000|2021-07-23 06:43:40|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1627022650000|2021-07-23 06:44:10|317.17|314.37|317.25|314.45|317.25|314.45|317.17|314.37|0
1627022700000|2021-07-23 06:45:00|317.32|314.52|317.4|314.6|317.4|314.6|317.32|314.52|0
1627022710000|2021-07-23 06:45:10|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1627022760000|2021-07-23 06:46:00|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627022780000|2021-07-23 06:46:20|317.1|314.3|317.25|314.45|317.25|314.45|317.1|314.3|0
1627022790000|2021-07-23 06:46:30|317.39|314.59|317.32|314.52|317.39|314.59|317.32|314.52|0
1627022800000|2021-07-23 06:46:40|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1627022830000|2021-07-23 06:47:10|317.32|314.52|317.25|314.45|317.32|314.52|317.25|314.45|0
1627022850000|2021-07-23 06:47:30|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1627022860000|2021-07-23 06:47:40|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627022870000|2021-07-23 06:47:50|317.39|314.59|317.39|314.59|317.47|314.67|317.39|314.59|0
1627022880000|2021-07-23 06:48:00|317.54|314.74|317.39|314.59|317.54|314.74|317.39|314.59|0
1627022890000|2021-07-23 06:48:10|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1627022900000|2021-07-23 06:48:20|317.32|314.52|317.25|314.45|317.39|314.59|317.25|314.45|0
1627022920000|2021-07-23 06:48:40|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1627022930000|2021-07-23 06:48:50|317.17|314.37|317.17|314.37|317.17|314.37|317.1|314.3|0
1627022940000|2021-07-23 06:49:00|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1627022990000|2021-07-23 06:49:50|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1627023000000|2021-07-23 06:50:00|316.8|314|316.95|314.15|316.95|314.15|316.8|314|0
1627023010000|2021-07-23 06:50:10|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1627023020000|2021-07-23 06:50:20|317.02|314.22|316.95|314.15|317.1|314.3|316.95|314.15|0
1627023050000|2021-07-23 06:50:50|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1627023070000|2021-07-23 06:51:10|317.02|314.22|316.95|314.15|317.02|314.22|316.95|314.15|0
1627023080000|2021-07-23 06:51:20|317.02|314.22|316.95|314.15|317.1|314.3|316.95|314.15|0
1627023100000|2021-07-23 06:51:40|316.8|314|316.8|314|316.8|314|316.8|314|0
1627023110000|2021-07-23 06:51:50|316.87|314.07|316.95|314.15|316.95|314.15|316.87|314.07|0
1627023120000|2021-07-23 06:52:00|316.8|314|316.8|314|316.8|314|316.8|314|0
1627023160000|2021-07-23 06:52:40|316.65|313.85|316.8|314|316.8|314|316.65|313.85|0
1627023170000|2021-07-23 06:52:50|316.65|313.85|316.65|313.85|316.72|313.92|316.65|313.85|0
1627023180000|2021-07-23 06:53:00|316.5|313.7|316.65|313.85|316.65|313.85|316.5|313.7|0
1627023190000|2021-07-23 06:53:10|316.5|313.7|316.5|313.7|316.5|313.7|316.5|313.7|0
1627023200000|2021-07-23 06:53:20|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1627023210000|2021-07-23 06:53:30|316.8|314|316.65|313.85|316.8|314|316.65|313.85|0
1627023230000|2021-07-23 06:53:50|316.8|314|316.8|314|316.8|314|316.8|314|0
1627023240000|2021-07-23 06:54:00|316.72|313.92|316.65|313.85|316.72|313.92|316.65|313.85|0
1627023250000|2021-07-23 06:54:10|316.8|314|316.8|314|316.8|314|316.8|314|0
1627023260000|2021-07-23 06:54:20|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1627023270000|2021-07-23 06:54:30|316.57|313.77|316.65|313.85|316.65|313.85|316.57|313.77|0
1627023280000|2021-07-23 06:54:40|316.8|314|316.95|314.15|316.95|314.15|316.8|314|0
1627023320000|2021-07-23 06:55:20|316.8|314|316.65|313.85|316.8|314|316.65|313.85|0
1627023340000|2021-07-23 06:55:40|316.5|313.7|316.5|313.7|316.5|313.7|316.5|313.7|0
1627023350000|2021-07-23 06:55:50|316.57|313.77|316.65|313.85|316.65|313.85|316.5|313.7|0
1627023360000|2021-07-23 06:56:00|316.5|313.7|316.8|314|316.8|314|316.5|313.7|0
1627023370000|2021-07-23 06:56:10|316.72|313.92|316.8|314|316.8|314|316.72|313.92|0
1627023390000|2021-07-23 06:56:30|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1627023400000|2021-07-23 06:56:40|316.8|314|316.65|313.85|316.8|314|316.65|313.85|0
1627023410000|2021-07-23 06:56:50|316.8|314|316.8|314|316.8|314|316.8|314|0
1627023420000|2021-07-23 06:57:00|316.72|313.92|316.8|314|316.94|314.14|316.72|313.92|0
1627023430000|2021-07-23 06:57:10|316.94|314.14|316.65|313.85|316.94|314.14|316.65|313.85|0
1627023460000|2021-07-23 06:57:40|316.8|314|316.8|314|316.8|314|316.8|314|0
1627023470000|2021-07-23 06:57:50|316.65|313.85|316.65|313.85|316.8|314|316.65|313.85|0
1627023480000|2021-07-23 06:58:00|316.8|314|316.8|314|316.8|314|316.8|314|0
1627023490000|2021-07-23 06:58:10|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1627023510000|2021-07-23 06:58:30|316.8|314|316.94|314.14|316.94|314.14|316.8|314|0
1627023550000|2021-07-23 06:59:10|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1627023560000|2021-07-23 06:59:20|317.02|314.22|316.94|314.14|317.02|314.22|316.94|314.14|0
1627023570000|2021-07-23 06:59:30|316.87|314.07|317.02|314.22|317.02|314.22|316.87|314.07|0
1627023580000|2021-07-23 06:59:40|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1627023590000|2021-07-23 06:59:50|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1627023600000|2021-07-23 07:00:00|317.09|314.29|317.09|314.29|317.39|314.59|317.09|314.29|0
1627023610000|2021-07-23 07:00:10|316.94|314.14|316.8|314|317.09|314.29|316.8|314|0
1627023620000|2021-07-23 07:00:20|316.94|314.14|316.65|313.85|316.94|314.14|316.65|313.85|0
1627023630000|2021-07-23 07:00:30|316.72|313.92|316.94|314.14|317.01|314.21|316.72|313.92|0
1627023640000|2021-07-23 07:00:40|316.79|313.99|316.79|313.99|316.87|314.07|316.79|313.99|0
1627023650000|2021-07-23 07:00:50|318.68|315.88|318.97|316.17|318.97|316.17|318.68|315.88|0
1627023660000|2021-07-23 07:01:00|319.12|316.32|319.05|316.25|319.12|316.32|318.97|316.17|0
1627023670000|2021-07-23 07:01:10|318.97|316.17|318.83|316.03|318.97|316.17|318.83|316.03|0
1627023680000|2021-07-23 07:01:20|318.75|315.95|318.68|315.88|318.75|315.95|318.68|315.88|0
1627023690000|2021-07-23 07:01:30|318.6|315.8|316.48|313.68|318.68|315.88|316.48|313.68|0
1627023700000|2021-07-23 07:01:40|316.55|313.75|316.33|313.53|316.55|313.75|316.33|313.53|0
1627023710000|2021-07-23 07:01:50|316.18|313.38|316.33|313.53|316.33|313.53|316.18|313.38|0
1627023720000|2021-07-23 07:02:00|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1627023730000|2021-07-23 07:02:10|316.33|313.53|316.26|313.46|316.48|313.68|316.26|313.46|0
1627023740000|2021-07-23 07:02:20|316.33|313.53|316.33|313.53|316.55|313.75|316.33|313.53|0
1627023750000|2021-07-23 07:02:30|316.48|313.68|316.48|313.68|316.63|313.83|316.33|313.53|0
1627023760000|2021-07-23 07:02:40|316.33|313.53|316.48|313.68|316.48|313.68|316.33|313.53|0
1627023770000|2021-07-23 07:02:50|316.63|313.83|316.33|313.53|316.7|313.9|316.33|313.53|0
1627023780000|2021-07-23 07:03:00|316.18|313.38|316.33|313.53|316.33|313.53|316.18|313.38|0
1627023790000|2021-07-23 07:03:10|316.18|313.38|316.11|313.31|316.26|313.46|316.11|313.31|0
1627023800000|2021-07-23 07:03:20|316.18|313.38|316.25|313.45|316.33|313.53|316.18|313.38|0
1627023810000|2021-07-23 07:03:30|316.18|313.38|316.11|313.31|316.18|313.38|316.04|313.24|0
1627023820000|2021-07-23 07:03:40|316.18|313.38|315.96|313.16|316.18|313.38|315.89|313.09|0
1627023830000|2021-07-23 07:03:50|316.04|313.24|315.89|313.09|316.04|313.24|315.89|313.09|0
1627023840000|2021-07-23 07:04:00|316.04|313.24|315.74|312.94|316.04|313.24|315.74|312.94|0
1627023850000|2021-07-23 07:04:10|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1627023860000|2021-07-23 07:04:20|316.04|313.24|316.03|313.23|316.04|313.24|316.03|313.23|0
1627023870000|2021-07-23 07:04:30|316.33|313.53|316.48|313.68|316.48|313.68|316.33|313.53|0
1627023880000|2021-07-23 07:04:40|316.63|313.83|316.78|313.98|316.78|313.98|316.63|313.83|0
1627023890000|2021-07-23 07:04:50|316.7|313.9|316.78|313.98|316.78|313.98|316.7|313.9|0
1627023900000|2021-07-23 07:05:00|316.85|314.05|317.02|314.62|317.02|314.62|316.65|314.05|0
1627023910000|2021-07-23 07:05:10|317.17|314.77|316.87|314.47|317.17|314.77|316.87|314.47|0
1627023920000|2021-07-23 07:05:20|316.73|314.33|316.73|314.33|316.8|314.4|316.73|314.33|0
1627023930000|2021-07-23 07:05:30|316.58|314.18|316.73|314.33|316.87|314.47|316.58|314.18|0
1627023940000|2021-07-23 07:05:40|316.87|314.47|316.87|314.47|316.87|314.47|316.8|314.4|0
1627023950000|2021-07-23 07:05:50|316.73|314.33|316.43|314.03|316.73|314.33|316.43|314.03|0
1627023960000|2021-07-23 07:06:00|316.58|314.18|316.58|314.18|316.73|314.33|316.58|314.18|0
1627023970000|2021-07-23 07:06:10|316.43|314.03|316.43|314.03|316.43|314.03|316.28|313.88|0
1627023980000|2021-07-23 07:06:20|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1627023990000|2021-07-23 07:06:30|316.43|314.03|316.43|314.03|316.58|314.18|316.43|314.03|0
1627024000000|2021-07-23 07:06:40|316.28|313.88|316.43|314.03|316.43|314.03|316.28|313.88|0
1627024010000|2021-07-23 07:06:50|316.35|313.95|316.13|313.73|316.35|313.95|316.13|313.73|0
1627024020000|2021-07-23 07:07:00|316.28|313.88|316.43|314.03|316.43|314.03|316.28|313.88|0
1627024030000|2021-07-23 07:07:10|316.28|313.88|316.28|313.88|316.28|313.88|316.2|313.8|0
1627024040000|2021-07-23 07:07:20|316.13|313.73|316.35|313.95|316.43|314.03|316.13|313.73|0
1627024050000|2021-07-23 07:07:30|316.28|313.88|316.13|313.73|316.43|314.03|316.13|313.73|0
1627024060000|2021-07-23 07:07:40|316.2|313.8|316.13|313.73|316.2|313.8|316.13|313.73|0
1627024070000|2021-07-23 07:07:50|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1627024080000|2021-07-23 07:08:00|316.05|313.65|315.98|313.58|316.05|313.65|315.98|313.58|0
1627024090000|2021-07-23 07:08:10|316.13|313.73|316.13|313.73|316.13|313.73|315.98|313.58|0
1627024100000|2021-07-23 07:08:20|315.98|313.58|316.13|313.73|316.13|313.73|315.83|313.43|0
1627024110000|2021-07-23 07:08:30|316.05|313.65|315.98|313.58|316.13|313.73|315.98|313.58|0
1627024120000|2021-07-23 07:08:40|316.05|313.65|316.05|313.65|316.05|313.65|315.98|313.58|0
1627024130000|2021-07-23 07:08:50|316.13|313.73|315.98|313.58|316.13|313.73|315.98|313.58|0
1627024140000|2021-07-23 07:09:00|316.13|313.73|316.13|313.73|316.13|313.73|316.13|313.73|0
1627024150000|2021-07-23 07:09:10|316.2|313.8|316.2|313.8|316.2|313.8|316.2|313.8|0
1627024160000|2021-07-23 07:09:20|316.28|313.88|316.2|313.8|316.28|313.88|316.2|313.8|0
1627024170000|2021-07-23 07:09:30|316.28|313.88|316.43|314.03|316.43|314.03|316.2|313.8|0
1627024180000|2021-07-23 07:09:40|316.28|313.88|316.43|314.03|316.43|314.03|316.28|313.88|0
1627024190000|2021-07-23 07:09:50|316.28|313.88|316.43|314.03|316.43|314.03|316.13|313.73|0
1627024200000|2021-07-23 07:10:00|316.58|314.18|316.57|314.17|316.58|314.18|316.57|314.17|0
1627024210000|2021-07-23 07:10:10|316.72|314.32|317.02|314.62|317.02|314.62|316.72|314.32|0
1627024220000|2021-07-23 07:10:20|316.87|314.47|316.87|314.47|317.02|314.62|316.87|314.47|0
1627024230000|2021-07-23 07:10:30|316.72|314.32|316.57|314.17|316.72|314.32|316.57|314.17|0
1627024240000|2021-07-23 07:10:40|316.43|314.03|316.43|314.03|316.57|314.17|316.43|314.03|0
1627024250000|2021-07-23 07:10:50|316.5|314.1|316.43|314.03|316.57|314.17|316.43|314.03|0
1627024260000|2021-07-23 07:11:00|316.57|314.17|316.43|314.03|316.57|314.17|316.28|313.88|0
1627024270000|2021-07-23 07:11:10|316.28|313.88|316.35|313.95|316.35|313.95|316.28|313.88|0
1627024280000|2021-07-23 07:11:20|316.43|314.03|316.2|313.8|316.43|314.03|316.2|313.8|0
1627024290000|2021-07-23 07:11:30|316.13|313.73|316.28|313.88|316.28|313.88|316.13|313.73|0
1627024300000|2021-07-23 07:11:40|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1627024310000|2021-07-23 07:11:50|316.13|313.73|316.13|313.73|316.13|313.73|316.13|313.73|0
1627024320000|2021-07-23 07:12:00|316.28|313.88|316.13|313.73|316.28|313.88|316.13|313.73|0
1627024330000|2021-07-23 07:12:10|316.28|313.88|316.13|313.73|316.28|313.88|316.13|313.73|0
1627024340000|2021-07-23 07:12:20|315.98|313.58|316.13|313.73|316.13|313.73|315.98|313.58|0
1627024350000|2021-07-23 07:12:30|316.28|313.88|316.28|313.88|316.28|313.88|316.13|313.73|0
1627024360000|2021-07-23 07:12:40|316.35|313.95|316.28|313.88|316.43|314.03|316.28|313.88|0
1627024370000|2021-07-23 07:12:50|316.13|313.73|316.28|313.88|316.28|313.88|316.13|313.73|0
1627024380000|2021-07-23 07:13:00|316.13|313.73|315.98|313.58|316.13|313.73|315.98|313.58|0
1627024400000|2021-07-23 07:13:20|316.05|313.65|316.05|313.65|316.05|313.65|316.05|313.65|0
1627024410000|2021-07-23 07:13:30|316.13|313.73|316.35|313.95|316.35|313.95|316.13|313.73|0
1627024420000|2021-07-23 07:13:40|316.43|314.03|316.57|314.17|316.57|314.17|316.43|314.03|0
1627024430000|2021-07-23 07:13:50|316.43|314.03|316.2|313.8|316.43|314.03|316.2|313.8|0
1627024440000|2021-07-23 07:14:00|316.28|313.88|316.57|314.17|316.57|314.17|316.28|313.88|0
1627024450000|2021-07-23 07:14:10|316.43|314.03|316.42|314.02|316.5|314.1|316.42|314.02|0
1627024460000|2021-07-23 07:14:20|316.28|313.88|316.42|314.02|316.42|314.02|316.28|313.88|0
1627024470000|2021-07-23 07:14:30|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1627024480000|2021-07-23 07:14:40|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1627024490000|2021-07-23 07:14:50|316.57|314.17|316.42|314.02|316.57|314.17|316.42|314.02|0
1627024500000|2021-07-23 07:15:00|316.35|313.95|316.28|313.88|316.35|313.95|316.28|313.88|0
1627024510000|2021-07-23 07:15:10|316.42|314.02|316.28|313.88|316.42|314.02|316.28|313.88|0
1627024520000|2021-07-23 07:15:20|316.2|313.8|316.13|313.73|316.2|313.8|316.13|313.73|0
1627024530000|2021-07-23 07:15:30|316.28|313.88|316.28|313.88|316.28|313.88|316.2|313.8|0
1627024540000|2021-07-23 07:15:40|316.42|314.02|316.28|313.88|316.42|314.02|316.28|313.88|0
1627024550000|2021-07-23 07:15:50|316.2|313.8|316.35|313.95|316.42|314.02|316.2|313.8|0
1627024560000|2021-07-23 07:16:00|316.42|314.02|316.42|314.02|316.42|314.02|316.35|313.95|0
1627024570000|2021-07-23 07:16:10|316.28|313.88|316.42|314.02|316.42|314.02|316.28|313.88|0
1627024580000|2021-07-23 07:16:20|316.28|313.88|316.28|313.88|316.28|313.88|316.2|313.8|0
1627024590000|2021-07-23 07:16:30|316.42|314.02|316.28|313.88|316.42|314.02|316.28|313.88|0
1627024600000|2021-07-23 07:16:40|316.13|313.73|316.13|313.73|316.13|313.73|315.98|313.58|0
1627024610000|2021-07-23 07:16:50|315.98|313.58|315.83|313.43|315.98|313.58|315.83|313.43|0
1627024620000|2021-07-23 07:17:00|315.98|313.58|315.9|313.5|315.98|313.58|315.9|313.5|0
1627024630000|2021-07-23 07:17:10|315.98|313.58|315.98|313.58|315.98|313.58|315.83|313.43|0
1627024650000|2021-07-23 07:17:30|315.9|313.5|315.68|313.28|315.9|313.5|315.68|313.28|0
1627024660000|2021-07-23 07:17:40|315.75|313.35|315.68|313.28|315.83|313.43|315.68|313.28|0
1627024670000|2021-07-23 07:17:50|315.53|313.13|315.68|313.28|315.68|313.28|315.53|313.13|0
1627024690000|2021-07-23 07:18:10|315.83|313.43|315.83|313.43|315.83|313.43|315.83|313.43|0
1627024700000|2021-07-23 07:18:20|315.75|313.35|315.38|312.98|315.75|313.35|315.38|312.98|0
1627024710000|2021-07-23 07:18:30|315.24|312.84|315.24|312.84|315.24|312.84|315.09|312.69|0
1627024720000|2021-07-23 07:18:40|315.38|312.98|315.53|313.13|315.53|313.13|315.38|312.98|0
1627024730000|2021-07-23 07:18:50|315.68|313.28|315.68|313.28|315.68|313.28|315.53|313.13|0
1627024740000|2021-07-23 07:19:00|315.53|313.13|315.68|313.28|315.68|313.28|315.53|313.13|0
1627024750000|2021-07-23 07:19:10|315.6|313.2|315.38|312.98|315.6|313.2|315.38|312.98|0
1627024770000|2021-07-23 07:19:30|315.31|312.91|315.38|312.98|315.38|312.98|315.31|312.91|0
1627024780000|2021-07-23 07:19:40|315.53|313.13|315.46|313.06|315.53|313.13|315.46|313.06|0
1627024790000|2021-07-23 07:19:50|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1627024800000|2021-07-23 07:20:00|315.46|313.06|315.38|312.98|315.46|313.06|315.38|312.98|0
1627024830000|2021-07-23 07:20:30|315.53|313.13|315.83|313.43|315.83|313.43|315.53|313.13|0
1627024840000|2021-07-23 07:20:40|315.75|313.35|315.53|313.13|315.75|313.35|315.53|313.13|0
1627024850000|2021-07-23 07:20:50|315.38|312.98|315.53|313.13|315.53|313.13|315.38|312.98|0
1627024860000|2021-07-23 07:21:00|315.6|313.2|315.53|313.13|315.68|313.28|315.53|313.13|0
1627024870000|2021-07-23 07:21:10|315.68|313.28|315.6|313.2|315.68|313.28|315.6|313.2|0
1627024880000|2021-07-23 07:21:20|315.53|313.13|315.38|312.98|315.53|313.13|315.38|312.98|0
1627024890000|2021-07-23 07:21:30|315.53|313.13|315.38|312.98|315.53|313.13|315.38|312.98|0
1627024900000|2021-07-23 07:21:40|315.24|312.84|315.24|312.84|315.24|312.84|315.24|312.84|0
1627024910000|2021-07-23 07:21:50|315.09|312.69|315.24|312.84|315.24|312.84|315.09|312.69|0
1627024920000|2021-07-23 07:22:00|315.38|312.98|315.45|313.05|315.45|313.05|315.38|312.98|0
1627024930000|2021-07-23 07:22:10|315.53|313.13|315.68|313.28|315.68|313.28|315.53|313.13|0
1627024940000|2021-07-23 07:22:20|315.53|313.13|315.53|313.13|315.68|313.28|315.53|313.13|0
1627024950000|2021-07-23 07:22:30|315.68|313.28|315.68|313.28|315.68|313.28|315.53|313.13|0
1627024960000|2021-07-23 07:22:40|315.83|313.43|315.83|313.43|315.83|313.43|315.83|313.43|0
1627024970000|2021-07-23 07:22:50|315.98|313.58|315.98|313.58|315.98|313.58|315.83|313.43|0
1627024980000|2021-07-23 07:23:00|316.05|313.65|316.12|313.72|316.12|313.72|315.98|313.58|0
1627024990000|2021-07-23 07:23:10|316.2|313.8|316.2|313.8|316.2|313.8|316.2|313.8|0
1627025000000|2021-07-23 07:23:20|316.12|313.72|316.12|313.72|316.27|313.87|316.12|313.72|0
1627025010000|2021-07-23 07:23:30|316.05|313.65|315.83|313.43|316.05|313.65|315.83|313.43|0
1627025020000|2021-07-23 07:23:40|315.98|313.58|315.98|313.58|315.98|313.58|315.83|313.43|0
1627025030000|2021-07-23 07:23:50|315.83|313.43|315.98|313.58|315.98|313.58|315.83|313.43|0
1627025040000|2021-07-23 07:24:00|315.9|313.5|315.98|313.58|316.12|313.72|315.9|313.5|0
1627025050000|2021-07-23 07:24:10|316.05|313.65|315.98|313.58|316.12|313.72|315.98|313.58|0
1627025060000|2021-07-23 07:24:20|316.12|313.72|315.98|313.58|316.12|313.72|315.98|313.58|0
1627025070000|2021-07-23 07:24:30|316.05|313.65|316.2|313.8|316.2|313.8|316.05|313.65|0
1627025080000|2021-07-23 07:24:40|316.12|313.72|315.98|313.58|316.12|313.72|315.98|313.58|0
1627025090000|2021-07-23 07:24:50|316.05|313.65|315.98|313.58|316.12|313.72|315.98|313.58|0
1627025100000|2021-07-23 07:25:00|316.12|313.72|316.72|314.32|316.79|314.39|316.12|313.72|0
1627025110000|2021-07-23 07:25:10|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1627025130000|2021-07-23 07:25:30|316.64|314.24|316.57|314.17|316.64|314.24|316.57|314.17|0
1627025140000|2021-07-23 07:25:40|316.72|314.32|316.64|314.24|316.72|314.32|316.57|314.17|0
1627025150000|2021-07-23 07:25:50|316.57|314.17|316.42|314.02|316.57|314.17|316.42|314.02|0
1627025160000|2021-07-23 07:26:00|316.27|313.87|316.34|313.94|316.34|313.94|316.27|313.87|0
1627025170000|2021-07-23 07:26:10|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1627025180000|2021-07-23 07:26:20|316.49|314.09|316.87|314.47|316.87|314.47|316.49|314.09|0
1627025200000|2021-07-23 07:26:40|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1627025210000|2021-07-23 07:26:50|316.49|314.09|316.57|314.17|316.57|314.17|316.49|314.09|0
1627025230000|2021-07-23 07:27:10|316.72|314.32|316.57|314.17|316.72|314.32|316.57|314.17|0
1627025240000|2021-07-23 07:27:20|316.72|314.32|316.57|314.17|316.72|314.32|316.57|314.17|0
1627025250000|2021-07-23 07:27:30|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1627025270000|2021-07-23 07:27:50|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1627025300000|2021-07-23 07:28:20|316.34|313.94|316.42|314.02|316.57|314.17|316.34|313.94|0
1627025310000|2021-07-23 07:28:30|316.57|314.17|316.49|314.09|316.57|314.17|316.49|314.09|0
1627025320000|2021-07-23 07:28:40|316.57|314.17|316.64|314.24|316.64|314.24|316.57|314.17|0
1627025330000|2021-07-23 07:28:50|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1627025340000|2021-07-23 07:29:00|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1627025350000|2021-07-23 07:29:10|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1627025370000|2021-07-23 07:29:30|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1627025380000|2021-07-23 07:29:40|316.79|314.39|316.72|314.32|316.79|314.39|316.57|314.17|0
1627025390000|2021-07-23 07:29:50|316.64|314.24|316.49|314.09|316.64|314.24|316.49|314.09|0
1627025400000|2021-07-23 07:30:00|316.42|314.02|317.16|314.76|317.16|314.76|316.42|314.02|0
1627025410000|2021-07-23 07:30:10|317.08|314.68|317.16|314.76|317.23|314.83|317.08|314.68|0
1627025420000|2021-07-23 07:30:20|317.01|314.61|317.01|314.61|317.01|314.61|317.01|314.61|0
1627025430000|2021-07-23 07:30:30|317.08|314.68|317.01|314.61|317.16|314.76|317.01|314.61|0
1627025440000|2021-07-23 07:30:40|317.16|314.76|317.23|314.83|317.31|314.91|317.16|314.76|0
1627025450000|2021-07-23 07:30:50|317.31|314.91|317.16|314.76|317.31|314.91|317.16|314.76|0
1627025460000|2021-07-23 07:31:00|317.01|314.61|316.94|314.54|317.16|314.76|316.94|314.54|0
1627025470000|2021-07-23 07:31:10|317.01|314.61|317.16|314.76|317.16|314.76|317.01|314.61|0
1627025480000|2021-07-23 07:31:20|317.31|314.91|317.31|314.91|317.31|314.91|317.31|314.91|0
1627025500000|2021-07-23 07:31:40|317.16|314.76|317.01|314.61|317.16|314.76|317.01|314.61|0
1627025510000|2021-07-23 07:31:50|316.86|314.46|317.01|314.61|317.01|314.61|316.86|314.46|0
1627025520000|2021-07-23 07:32:00|316.86|314.46|316.86|314.46|316.86|314.46|316.72|314.32|0
1627025530000|2021-07-23 07:32:10|316.72|314.32|316.86|314.46|316.86|314.46|316.72|314.32|0
1627025540000|2021-07-23 07:32:20|316.94|314.54|316.79|314.39|316.94|314.54|316.79|314.39|0
1627025550000|2021-07-23 07:32:30|316.72|314.32|317.01|314.61|317.01|314.61|316.72|314.32|0
1627025570000|2021-07-23 07:32:50|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1627025580000|2021-07-23 07:33:00|317.01|314.61|317.01|314.61|317.01|314.61|316.86|314.46|0
1627025590000|2021-07-23 07:33:10|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1627025600000|2021-07-23 07:33:20|316.71|314.31|316.79|314.39|316.79|314.39|316.71|314.31|0
1627025610000|2021-07-23 07:33:30|316.86|314.46|316.71|314.31|316.86|314.46|316.71|314.31|0
1627025620000|2021-07-23 07:33:40|316.57|314.17|316.71|314.31|316.86|314.46|316.57|314.17|0
1627025640000|2021-07-23 07:34:00|316.86|314.46|316.57|314.17|316.86|314.46|316.57|314.17|0
1627025650000|2021-07-23 07:34:10|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1627025660000|2021-07-23 07:34:20|316.64|314.24|316.57|314.17|316.71|314.31|316.57|314.17|0
1627025670000|2021-07-23 07:34:30|316.71|314.31|316.57|314.17|316.71|314.31|316.57|314.17|0
1627025690000|2021-07-23 07:34:50|316.71|314.31|316.86|314.46|316.86|314.46|316.71|314.31|0
1627025700000|2021-07-23 07:35:00|316.71|314.31|316.86|314.46|316.86|314.46|316.71|314.31|0
1627025710000|2021-07-23 07:35:10|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1627025720000|2021-07-23 07:35:20|316.86|314.46|316.71|314.31|316.86|314.46|316.71|314.31|0
1627025730000|2021-07-23 07:35:30|316.86|314.46|317.01|314.61|317.01|314.61|316.86|314.46|0
1627025740000|2021-07-23 07:35:40|316.93|314.53|317.01|314.61|317.01|314.61|316.86|314.46|0
1627025750000|2021-07-23 07:35:50|316.93|314.53|316.86|314.46|316.93|314.53|316.86|314.46|0
1627025760000|2021-07-23 07:36:00|316.93|314.53|317.01|314.61|317.01|314.61|316.86|314.46|0
1627025770000|2021-07-23 07:36:10|317.16|314.76|317.01|314.61|317.16|314.76|317.01|314.61|0
1627025790000|2021-07-23 07:36:30|316.86|314.46|316.71|314.31|316.86|314.46|316.71|314.31|0
1627025800000|2021-07-23 07:36:40|316.86|314.46|316.71|314.31|316.86|314.46|316.71|314.31|0
1627025810000|2021-07-23 07:36:50|316.57|314.17|316.42|314.02|316.57|314.17|316.42|314.02|0
1627025820000|2021-07-23 07:37:00|316.57|314.17|316.42|314.02|316.57|314.17|316.42|314.02|0
1627025830000|2021-07-23 07:37:10|316.56|314.16|316.42|314.02|316.56|314.16|316.42|314.02|0
1627025840000|2021-07-23 07:37:20|316.56|314.16|316.56|314.16|316.56|314.16|316.49|314.09|0
1627025850000|2021-07-23 07:37:30|316.71|314.31|316.71|314.31|316.86|314.46|316.71|314.31|0
1627025860000|2021-07-23 07:37:40|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1627025870000|2021-07-23 07:37:50|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1627025880000|2021-07-23 07:38:00|316.78|314.38|316.71|314.31|316.78|314.38|316.71|314.31|0
1627025890000|2021-07-23 07:38:10|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1627025900000|2021-07-23 07:38:20|316.71|314.31|316.86|314.46|316.86|314.46|316.71|314.31|0
1627025910000|2021-07-23 07:38:30|316.93|314.53|316.86|314.46|316.93|314.53|316.86|314.46|0
1627025930000|2021-07-23 07:38:50|316.78|314.38|316.93|314.53|316.93|314.53|316.78|314.38|0
1627025940000|2021-07-23 07:39:00|317.01|314.61|316.86|314.46|317.01|314.61|316.86|314.46|0
1627025950000|2021-07-23 07:39:10|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1627025960000|2021-07-23 07:39:20|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1627025970000|2021-07-23 07:39:30|316.78|314.38|316.71|314.31|316.78|314.38|316.71|314.31|0
1627025980000|2021-07-23 07:39:40|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1627025990000|2021-07-23 07:39:50|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1627026000000|2021-07-23 07:40:00|316.86|314.46|316.71|314.31|316.86|314.46|316.71|314.31|0
1627026010000|2021-07-23 07:40:10|316.42|314.02|316.42|314.02|316.42|314.02|316.27|313.87|0
1627026020000|2021-07-23 07:40:20|316.49|314.09|316.49|314.09|316.49|314.09|316.49|314.09|0
1627026030000|2021-07-23 07:40:30|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1627026050000|2021-07-23 07:40:50|316.56|314.16|316.71|314.31|316.71|314.31|316.56|314.16|0
1627026060000|2021-07-23 07:41:00|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1627026080000|2021-07-23 07:41:20|316.41|314.01|316.41|314.01|316.41|314.01|316.41|314.01|0
1627026090000|2021-07-23 07:41:30|316.56|314.16|316.71|314.31|316.71|314.31|316.56|314.16|0
1627026100000|2021-07-23 07:41:40|316.56|314.16|316.78|314.38|316.78|314.38|316.56|314.16|0
1627026110000|2021-07-23 07:41:50|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1627026120000|2021-07-23 07:42:00|316.93|314.53|316.86|314.46|316.93|314.53|316.86|314.46|0
1627026130000|2021-07-23 07:42:10|316.71|314.31|316.71|314.31|316.86|314.46|316.71|314.31|0
1627026140000|2021-07-23 07:42:20|316.86|314.46|316.71|314.31|316.86|314.46|316.71|314.31|0
1627026150000|2021-07-23 07:42:30|316.78|314.38|316.86|314.46|316.93|314.53|316.78|314.38|0
1627026160000|2021-07-23 07:42:40|317.01|314.61|316.86|314.46|317.01|314.61|316.86|314.46|0
1627026170000|2021-07-23 07:42:50|316.71|314.31|316.71|314.31|316.86|314.46|316.71|314.31|0
1627026180000|2021-07-23 07:43:00|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1627026190000|2021-07-23 07:43:10|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1627026200000|2021-07-23 07:43:20|316.86|314.46|316.71|314.31|316.86|314.46|316.71|314.31|0
1627026210000|2021-07-23 07:43:30|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1627026220000|2021-07-23 07:43:40|316.78|314.38|316.86|314.46|316.86|314.46|316.71|314.31|0
1627026240000|2021-07-23 07:44:00|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1627026250000|2021-07-23 07:44:10|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1627026260000|2021-07-23 07:44:20|316.63|314.23|316.71|314.31|316.71|314.31|316.63|314.23|0
1627026270000|2021-07-23 07:44:30|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1627026280000|2021-07-23 07:44:40|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1627026290000|2021-07-23 07:44:50|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1627026300000|2021-07-23 07:45:00|316.71|314.31|317.01|314.61|317.01|314.61|316.71|314.31|0
1627026310000|2021-07-23 07:45:10|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1627026320000|2021-07-23 07:45:20|317.01|314.61|316.86|314.46|317.16|314.76|316.86|314.46|0
1627026330000|2021-07-23 07:45:30|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1627026340000|2021-07-23 07:45:40|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1627026350000|2021-07-23 07:45:50|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1627026360000|2021-07-23 07:46:00|317.01|314.61|316.86|314.46|317.01|314.61|316.86|314.46|0
1627026370000|2021-07-23 07:46:10|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1627026390000|2021-07-23 07:46:30|316.56|314.16|316.71|314.31|316.71|314.31|316.56|314.16|0
1627026400000|2021-07-23 07:46:40|316.86|314.46|316.71|314.31|316.86|314.46|316.71|314.31|0
1627026410000|2021-07-23 07:46:50|316.78|314.38|316.71|314.31|316.78|314.38|316.71|314.31|0
1627026420000|2021-07-23 07:47:00|316.86|314.46|316.93|314.53|317.01|314.61|316.86|314.46|0
1627026430000|2021-07-23 07:47:10|316.86|314.46|316.86|314.46|316.93|314.53|316.86|314.46|0
1627026440000|2021-07-23 07:47:20|317.01|314.61|317.16|314.76|317.16|314.76|317.01|314.61|0
1627026450000|2021-07-23 07:47:30|317.45|315.05|317.3|314.9|317.45|315.05|317.3|314.9|0
1627026460000|2021-07-23 07:47:40|317.23|314.83|317.23|314.83|317.23|314.83|317.23|314.83|0
1627026470000|2021-07-23 07:47:50|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1627026480000|2021-07-23 07:48:00|317.23|314.83|317.16|314.76|317.23|314.83|317.16|314.76|0
1627026490000|2021-07-23 07:48:10|317.01|314.61|317.01|314.61|317.08|314.68|317.01|314.61|0
1627026500000|2021-07-23 07:48:20|317.16|314.76|317.16|314.76|317.3|314.9|317.16|314.76|0
1627026510000|2021-07-23 07:48:30|317.3|314.9|317.16|314.76|317.3|314.9|317.16|314.76|0
1627026520000|2021-07-23 07:48:40|317.23|314.83|317.01|314.61|317.23|314.83|317.01|314.61|0
1627026540000|2021-07-23 07:49:00|317.15|314.75|317.08|314.68|317.15|314.75|317.08|314.68|0
1627026550000|2021-07-23 07:49:10|317.15|314.75|317.01|314.61|317.15|314.75|317.01|314.61|0
1627026560000|2021-07-23 07:49:20|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1627026570000|2021-07-23 07:49:30|317.23|314.83|317.23|314.83|317.23|314.83|317.23|314.83|0
1627026580000|2021-07-23 07:49:40|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1627026610000|2021-07-23 07:50:10|317.45|315.05|317.3|314.9|317.45|315.05|317.3|314.9|0
1627026620000|2021-07-23 07:50:20|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1627026630000|2021-07-23 07:50:30|317.37|314.97|317.45|315.05|317.45|315.05|317.3|314.9|0
1627026660000|2021-07-23 07:51:00|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1627026670000|2021-07-23 07:51:10|317.37|314.97|317.45|315.05|317.6|315.2|317.37|314.97|0
1627026680000|2021-07-23 07:51:20|317.52|315.12|317.45|315.05|317.6|315.2|317.45|315.05|0
1627026690000|2021-07-23 07:51:30|317.6|315.2|317.6|315.2|317.6|315.2|317.6|315.2|0
1627026700000|2021-07-23 07:51:40|317.75|315.35|317.75|315.35|317.75|315.35|317.75|315.35|0
1627026710000|2021-07-23 07:51:50|317.6|315.2|317.6|315.2|317.75|315.35|317.6|315.2|0
1627026720000|2021-07-23 07:52:00|317.75|315.35|317.75|315.35|317.75|315.35|317.75|315.35|0
1627026740000|2021-07-23 07:52:20|317.6|315.2|317.67|315.27|317.67|315.27|317.6|315.2|0
1627026750000|2021-07-23 07:52:30|317.6|315.2|317.6|315.2|317.6|315.2|317.6|315.2|0
1627026760000|2021-07-23 07:52:40|317.75|315.35|317.75|315.35|317.75|315.35|317.75|315.35|0
1627026770000|2021-07-23 07:52:50|317.6|315.2|317.75|315.35|317.75|315.35|317.6|315.2|0
1627026780000|2021-07-23 07:53:00|317.6|315.2|317.75|315.35|317.75|315.35|317.6|315.2|0
1627026790000|2021-07-23 07:53:10|318.05|315.65|317.9|315.5|318.05|315.65|317.9|315.5|0
1627026800000|2021-07-23 07:53:20|318.05|315.65|318.05|315.65|318.05|315.65|318.05|315.65|0
1627026820000|2021-07-23 07:53:40|317.9|315.5|318.05|315.65|318.19|315.79|317.9|315.5|0
1627026830000|2021-07-23 07:53:50|318.12|315.72|318.34|315.94|318.34|315.94|318.12|315.72|0
1627026840000|2021-07-23 07:54:00|318.19|315.79|318.34|315.94|318.34|315.94|318.19|315.79|0
1627026850000|2021-07-23 07:54:10|318.19|315.79|318.27|315.87|318.27|315.87|318.19|315.79|0
1627026860000|2021-07-23 07:54:20|318.49|316.09|318.34|315.94|318.49|316.09|318.34|315.94|0
1627026870000|2021-07-23 07:54:30|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627026880000|2021-07-23 07:54:40|318.34|315.94|318.49|316.09|318.49|316.09|318.34|315.94|0
1627026890000|2021-07-23 07:54:50|318.34|315.94|318.34|315.94|318.49|316.09|318.34|315.94|0
1627026900000|2021-07-23 07:55:00|318.49|316.09|318.49|316.09|318.49|316.09|318.34|315.94|0
1627026910000|2021-07-23 07:55:10|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1627026920000|2021-07-23 07:55:20|318.19|315.79|318.34|315.94|318.34|315.94|318.19|315.79|0
1627026950000|2021-07-23 07:55:50|318.49|316.09|318.41|316.01|318.49|316.09|318.41|316.01|0
1627026960000|2021-07-23 07:56:00|318.49|316.09|318.34|315.94|318.49|316.09|318.34|315.94|0
1627026980000|2021-07-23 07:56:20|318.27|315.87|318.27|315.87|318.27|315.87|318.27|315.87|0
1627026990000|2021-07-23 07:56:30|318.19|315.79|318.34|315.94|318.34|315.94|318.19|315.79|0
1627027030000|2021-07-23 07:57:10|318.49|316.09|318.34|315.94|318.49|316.09|318.34|315.94|0
1627027060000|2021-07-23 07:57:40|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627027070000|2021-07-23 07:57:50|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1627027080000|2021-07-23 07:58:00|318.19|315.79|318.34|315.94|318.34|315.94|318.19|315.79|0
1627027090000|2021-07-23 07:58:10|318.19|315.79|318.49|316.09|318.49|316.09|318.19|315.79|0
1627027100000|2021-07-23 07:58:20|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1627027110000|2021-07-23 07:58:30|318.49|316.09|318.34|315.94|318.49|316.09|318.34|315.94|0
1627027120000|2021-07-23 07:58:40|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627027130000|2021-07-23 07:58:50|318.41|316.01|318.41|316.01|318.41|316.01|318.41|316.01|0
1627027140000|2021-07-23 07:59:00|318.34|315.94|318.19|315.79|318.34|315.94|318.19|315.79|0
1627027150000|2021-07-23 07:59:10|318.26|315.86|318.26|315.86|318.26|315.86|318.26|315.86|0
1627027160000|2021-07-23 07:59:20|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1627027170000|2021-07-23 07:59:30|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627027180000|2021-07-23 07:59:40|318.41|316.01|318.49|316.09|318.49|316.09|318.26|315.86|0
1627027200000|2021-07-23 08:00:00|318.64|316.24|318.79|316.39|318.79|316.39|318.64|316.24|0
1627027210000|2021-07-23 08:00:10|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1627027250000|2021-07-23 08:00:50|318.49|316.09|318.56|316.16|318.56|316.16|318.49|316.09|0
1627027260000|2021-07-23 08:01:00|318.49|316.09|318.49|316.09|318.56|316.16|318.49|316.09|0
1627027270000|2021-07-23 08:01:10|318.64|316.24|318.64|316.24|318.94|316.54|318.64|316.24|0
1627027280000|2021-07-23 08:01:20|318.79|316.39|318.64|316.24|318.79|316.39|318.64|316.24|0
1627027290000|2021-07-23 08:01:30|318.71|316.31|318.79|316.39|318.79|316.39|318.71|316.31|0
1627027300000|2021-07-23 08:01:40|318.71|316.31|318.64|316.24|318.71|316.31|318.64|316.24|0
1627027310000|2021-07-23 08:01:50|318.79|316.39|318.79|316.39|318.79|316.39|318.79|316.39|0
1627027320000|2021-07-23 08:02:00|318.64|316.24|318.49|316.09|318.64|316.24|318.49|316.09|0
1627027350000|2021-07-23 08:02:30|318.41|316.01|318.49|316.09|318.49|316.09|318.41|316.01|0
1627027360000|2021-07-23 08:02:40|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1627027380000|2021-07-23 08:03:00|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627027390000|2021-07-23 08:03:10|318.56|316.16|318.64|316.24|318.64|316.24|318.56|316.16|0
1627027400000|2021-07-23 08:03:20|318.71|316.31|318.64|316.24|318.71|316.31|318.64|316.24|0
1627027410000|2021-07-23 08:03:30|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627027420000|2021-07-23 08:03:40|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1627027430000|2021-07-23 08:03:50|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627027460000|2021-07-23 08:04:20|318.64|316.24|318.49|316.09|318.64|316.24|318.49|316.09|0
1627027470000|2021-07-23 08:04:30|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1627027480000|2021-07-23 08:04:40|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1627027490000|2021-07-23 08:04:50|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627027500000|2021-07-23 08:05:00|318.64|316.24|318.49|316.09|318.64|316.24|318.49|316.09|0
1627027510000|2021-07-23 08:05:10|318.34|315.94|318.49|316.09|318.49|316.09|318.34|315.94|0
1627027540000|2021-07-23 08:05:40|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1627027550000|2021-07-23 08:05:50|318.49|316.09|318.34|315.94|318.49|316.09|318.34|315.94|0
1627027560000|2021-07-23 08:06:00|318.19|315.79|318.04|315.64|318.19|315.79|318.04|315.64|0
1627027570000|2021-07-23 08:06:10|317.89|315.49|317.89|315.49|317.89|315.49|317.89|315.49|0
1627027580000|2021-07-23 08:06:20|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1627027600000|2021-07-23 08:06:40|318.19|315.79|318.34|315.94|318.34|315.94|318.19|315.79|0
1627027610000|2021-07-23 08:06:50|318.19|315.79|318.04|315.64|318.19|315.79|318.04|315.64|0
1627027620000|2021-07-23 08:07:00|318.19|315.79|318.34|315.94|318.34|315.94|318.19|315.79|0
1627027630000|2021-07-23 08:07:10|318.41|316.01|318.41|316.01|318.41|316.01|318.41|316.01|0
1627027640000|2021-07-23 08:07:20|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627027660000|2021-07-23 08:07:40|318.64|316.24|318.49|316.09|318.64|316.24|318.49|316.09|0
1627027670000|2021-07-23 08:07:50|318.41|316.01|318.49|316.09|318.49|316.09|318.41|316.01|0
1627027680000|2021-07-23 08:08:00|318.56|316.16|318.34|315.94|318.56|316.16|318.34|315.94|0
1627027690000|2021-07-23 08:08:10|318.41|316.01|318.49|316.09|318.49|316.09|318.34|315.94|0
1627027700000|2021-07-23 08:08:20|318.41|316.01|318.49|316.09|318.49|316.09|318.41|316.01|0
1627027710000|2021-07-23 08:08:30|318.34|315.94|318.49|316.09|318.49|316.09|318.34|315.94|0
1627027720000|2021-07-23 08:08:40|318.34|315.94|318.49|316.09|318.49|316.09|318.34|315.94|0
1627027730000|2021-07-23 08:08:50|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1627027750000|2021-07-23 08:09:10|318.71|316.31|318.78|316.38|318.78|316.38|318.71|316.31|0
1627027760000|2021-07-23 08:09:20|318.93|316.53|318.93|316.53|318.93|316.53|318.93|316.53|0
1627027770000|2021-07-23 08:09:30|318.86|316.46|318.93|316.53|318.93|316.53|318.78|316.38|0
1627027780000|2021-07-23 08:09:40|318.78|316.38|318.64|316.24|318.78|316.38|318.64|316.24|0
1627027790000|2021-07-23 08:09:50|318.78|316.38|318.71|316.31|318.78|316.38|318.71|316.31|0
1627027800000|2021-07-23 08:10:00|318.64|316.24|318.64|316.24|318.71|316.31|318.64|316.24|0
1627027820000|2021-07-23 08:10:20|318.56|316.16|318.64|316.24|318.64|316.24|318.49|316.09|0
1627027830000|2021-07-23 08:10:30|318.49|316.09|318.49|316.09|318.64|316.24|318.49|316.09|0
1627027860000|2021-07-23 08:11:00|318.56|316.16|318.49|316.09|318.56|316.16|318.49|316.09|0
1627027870000|2021-07-23 08:11:10|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1627027880000|2021-07-23 08:11:20|318.56|316.16|318.64|316.24|318.64|316.24|318.56|316.16|0
1627027890000|2021-07-23 08:11:30|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1627027910000|2021-07-23 08:11:50|318.71|316.31|318.78|316.38|318.78|316.38|318.63|316.23|0
1627027920000|2021-07-23 08:12:00|318.71|316.31|318.63|316.23|318.71|316.31|318.56|316.16|0
1627027930000|2021-07-23 08:12:10|318.56|316.16|318.63|316.23|318.63|316.23|318.56|316.16|0
1627027960000|2021-07-23 08:12:40|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627027970000|2021-07-23 08:12:50|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627027980000|2021-07-23 08:13:00|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1627028000000|2021-07-23 08:13:20|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627028020000|2021-07-23 08:13:40|318.71|316.31|318.63|316.23|318.71|316.31|318.63|316.23|0
1627028030000|2021-07-23 08:13:50|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1627028040000|2021-07-23 08:14:00|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627028050000|2021-07-23 08:14:10|318.48|316.08|318.56|316.16|318.56|316.16|318.48|316.08|0
1627028060000|2021-07-23 08:14:20|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1627028080000|2021-07-23 08:14:40|318.63|316.23|318.48|316.08|318.63|316.23|318.48|316.08|0
1627028090000|2021-07-23 08:14:50|318.63|316.23|318.48|316.08|318.63|316.23|318.48|316.08|0
1627028100000|2021-07-23 08:15:00|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627028110000|2021-07-23 08:15:10|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1627028130000|2021-07-23 08:15:30|318.93|316.53|318.93|316.53|318.93|316.53|318.93|316.53|0
1627028140000|2021-07-23 08:15:40|318.85|316.45|318.78|316.38|318.85|316.45|318.78|316.38|0
1627028150000|2021-07-23 08:15:50|318.93|316.53|318.78|316.38|318.93|316.53|318.78|316.38|0
1627028160000|2021-07-23 08:16:00|318.7|316.3|318.63|316.23|318.7|316.3|318.63|316.23|0
1627028170000|2021-07-23 08:16:10|318.78|316.38|318.93|316.53|318.93|316.53|318.78|316.38|0
1627028180000|2021-07-23 08:16:20|318.85|316.45|318.85|316.45|318.85|316.45|318.85|316.45|0
1627028190000|2021-07-23 08:16:30|318.78|316.38|318.93|316.53|318.93|316.53|318.78|316.38|0
1627028200000|2021-07-23 08:16:40|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1627028210000|2021-07-23 08:16:50|318.93|316.53|318.78|316.38|318.93|316.53|318.78|316.38|0
1627028290000|2021-07-23 08:18:10|318.93|316.53|318.78|316.38|318.93|316.53|318.78|316.38|0
1627028300000|2021-07-23 08:18:20|318.93|316.53|318.78|316.38|318.93|316.53|318.78|316.38|0
1627028310000|2021-07-23 08:18:30|318.85|316.45|318.93|316.53|318.93|316.53|318.85|316.45|0
1627028320000|2021-07-23 08:18:40|318.85|316.45|318.93|316.53|318.93|316.53|318.85|316.45|0
1627028330000|2021-07-23 08:18:50|318.85|316.45|318.78|316.38|318.85|316.45|318.78|316.38|0
1627028340000|2021-07-23 08:19:00|318.93|316.53|318.93|316.53|318.93|316.53|318.93|316.53|0
1627028350000|2021-07-23 08:19:10|318.85|316.45|318.78|316.38|318.93|316.53|318.78|316.38|0
1627028370000|2021-07-23 08:19:30|318.93|316.53|318.93|316.53|318.93|316.53|318.93|316.53|0
1627028380000|2021-07-23 08:19:40|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1627028450000|2021-07-23 08:20:50|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627028470000|2021-07-23 08:21:10|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1627028480000|2021-07-23 08:21:20|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1627028510000|2021-07-23 08:21:50|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627028520000|2021-07-23 08:22:00|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1627028530000|2021-07-23 08:22:10|318.63|316.23|318.48|316.08|318.63|316.23|318.48|316.08|0
1627028540000|2021-07-23 08:22:20|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627028550000|2021-07-23 08:22:30|318.48|316.08|318.33|315.93|318.48|316.08|318.33|315.93|0
1627028580000|2021-07-23 08:23:00|318.18|315.78|318.18|315.78|318.33|315.93|318.18|315.78|0
1627028590000|2021-07-23 08:23:10|318.26|315.86|318.33|315.93|318.33|315.93|318.26|315.86|0
1627028620000|2021-07-23 08:23:40|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1627028630000|2021-07-23 08:23:50|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627028640000|2021-07-23 08:24:00|318.55|316.15|318.4|316|318.55|316.15|318.4|316|0
1627028650000|2021-07-23 08:24:10|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1627028660000|2021-07-23 08:24:20|318.4|316|318.33|315.93|318.4|316|318.33|315.93|0
1627028670000|2021-07-23 08:24:30|318.48|316.08|318.48|316.08|318.48|316.08|318.4|316|0
1627028690000|2021-07-23 08:24:50|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1627028700000|2021-07-23 08:25:00|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1627028740000|2021-07-23 08:25:40|318.33|315.93|318.48|316.08|318.48|316.08|318.33|315.93|0
1627028760000|2021-07-23 08:26:00|318.33|315.93|318.18|315.78|318.33|315.93|318.18|315.78|0
1627028770000|2021-07-23 08:26:10|318.25|315.85|318.33|315.93|318.33|315.93|318.25|315.85|0
1627028780000|2021-07-23 08:26:20|318.18|315.78|318.33|315.93|318.33|315.93|318.18|315.78|0
1627028790000|2021-07-23 08:26:30|318.18|315.78|318.18|315.78|318.18|315.78|318.18|315.78|0
1627028800000|2021-07-23 08:26:40|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1627028820000|2021-07-23 08:27:00|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1627028830000|2021-07-23 08:27:10|318.33|315.93|318.18|315.78|318.33|315.93|318.18|315.78|0
1627028840000|2021-07-23 08:27:20|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1627028850000|2021-07-23 08:27:30|318.18|315.78|318.33|315.93|318.33|315.93|318.18|315.78|0
1627028860000|2021-07-23 08:27:40|318.25|315.85|318.33|315.93|318.33|315.93|318.18|315.78|0
1627028870000|2021-07-23 08:27:50|318.25|315.85|318.33|315.93|318.33|315.93|318.25|315.85|0
1627028880000|2021-07-23 08:28:00|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1627028890000|2021-07-23 08:28:10|318.33|315.93|318.48|316.08|318.48|316.08|318.33|315.93|0
1627028970000|2021-07-23 08:29:30|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1627029000000|2021-07-23 08:30:00|318.4|316|318.48|316.08|318.48|316.08|318.4|316|0
1627029020000|2021-07-23 08:30:20|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627029030000|2021-07-23 08:30:30|318.55|316.15|318.48|316.08|318.55|316.15|318.48|316.08|0
1627029040000|2021-07-23 08:30:40|318.4|316|318.48|316.08|318.48|316.08|318.4|316|0
1627029070000|2021-07-23 08:31:10|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627029080000|2021-07-23 08:31:20|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1627029120000|2021-07-23 08:32:00|318.7|316.3|318.7|316.3|318.78|316.38|318.63|316.23|0
1627029130000|2021-07-23 08:32:10|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1627029160000|2021-07-23 08:32:40|318.78|316.38|318.63|316.23|318.78|316.38|318.63|316.23|0
1627029210000|2021-07-23 08:33:30|318.7|316.3|318.63|316.23|318.7|316.3|318.63|316.23|0
1627029220000|2021-07-23 08:33:40|318.78|316.38|318.63|316.23|318.78|316.38|318.63|316.23|0
1627029230000|2021-07-23 08:33:50|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1627029250000|2021-07-23 08:34:10|318.92|316.52|318.78|316.38|318.92|316.52|318.78|316.38|0
1627029260000|2021-07-23 08:34:20|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1627029270000|2021-07-23 08:34:30|319|316.6|319.07|316.67|319.07|316.67|319|316.6|0
1627029290000|2021-07-23 08:34:50|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1627029320000|2021-07-23 08:35:20|318.78|316.38|318.92|316.52|318.92|316.52|318.78|316.38|0
1627029330000|2021-07-23 08:35:30|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1627029350000|2021-07-23 08:35:50|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1627029360000|2021-07-23 08:36:00|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1627029370000|2021-07-23 08:36:10|319|316.6|319|316.6|319|316.6|319|316.6|0
1627029380000|2021-07-23 08:36:20|319.07|316.67|319.07|316.67|319.07|316.67|318.92|316.52|0
1627029420000|2021-07-23 08:37:00|319|316.6|318.92|316.52|319|316.6|318.92|316.52|0
1627029430000|2021-07-23 08:37:10|319.07|316.67|319.14|316.74|319.22|316.82|319.07|316.67|0
1627029440000|2021-07-23 08:37:20|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1627029450000|2021-07-23 08:37:30|319.37|316.97|319.37|316.97|319.52|317.12|319.37|316.97|0
1627029460000|2021-07-23 08:37:40|319.52|317.12|319.37|316.97|319.52|317.12|319.37|316.97|0
1627029470000|2021-07-23 08:37:50|319.22|316.82|319.52|317.12|319.52|317.12|319.22|316.82|0
1627029500000|2021-07-23 08:38:20|319.59|317.19|319.67|317.27|319.67|317.27|319.59|317.19|0
1627029510000|2021-07-23 08:38:30|319.52|317.12|319.67|317.27|319.67|317.27|319.52|317.12|0
1627029530000|2021-07-23 08:38:50|319.82|317.42|319.67|317.27|319.82|317.42|319.67|317.27|0
1627029540000|2021-07-23 08:39:00|319.52|317.12|319.67|317.27|319.67|317.27|319.52|317.12|0
1627029600000|2021-07-23 08:40:00|319.52|317.12|319.52|317.12|319.59|317.19|319.52|317.12|0
1627029620000|2021-07-23 08:40:20|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1627029630000|2021-07-23 08:40:30|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1627029640000|2021-07-23 08:40:40|319.59|317.19|319.67|317.27|319.67|317.27|319.59|317.19|0
1627029660000|2021-07-23 08:41:00|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1627029670000|2021-07-23 08:41:10|319.67|317.27|319.52|317.12|319.67|317.27|319.52|317.12|0
1627029680000|2021-07-23 08:41:20|319.59|317.19|319.37|316.97|319.59|317.19|319.37|316.97|0
1627029690000|2021-07-23 08:41:30|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1627029700000|2021-07-23 08:41:40|319.37|316.97|319.52|317.12|319.52|317.12|319.37|316.97|0
1627029710000|2021-07-23 08:41:50|319.37|316.97|319.52|317.12|319.52|317.12|319.37|316.97|0
1627029720000|2021-07-23 08:42:00|319.37|316.97|319.52|317.12|319.52|317.12|319.37|316.97|0
1627029740000|2021-07-23 08:42:20|319.37|316.97|319.52|317.12|319.52|317.12|319.37|316.97|0
1627029760000|2021-07-23 08:42:40|319.44|317.04|319.44|317.04|319.44|317.04|319.44|317.04|0
1627029770000|2021-07-23 08:42:50|319.52|317.12|319.37|316.97|319.52|317.12|319.37|316.97|0
1627029780000|2021-07-23 08:43:00|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1627029830000|2021-07-23 08:43:50|319.29|316.89|319.22|316.82|319.29|316.89|319.22|316.82|0
1627029840000|2021-07-23 08:44:00|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1627029880000|2021-07-23 08:44:40|319.44|317.04|319.52|317.12|319.52|317.12|319.44|317.04|0
1627029910000|2021-07-23 08:45:10|319.59|317.19|319.67|317.27|319.67|317.27|319.59|317.19|0
1627029930000|2021-07-23 08:45:30|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1627030000000|2021-07-23 08:46:40|319.74|317.34|319.82|317.42|319.82|317.42|319.74|317.34|0
1627030010000|2021-07-23 08:46:50|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1627030020000|2021-07-23 08:47:00|319.74|317.34|319.82|317.42|319.82|317.42|319.74|317.34|0
1627030040000|2021-07-23 08:47:20|319.96|317.56|319.96|317.56|319.96|317.56|319.96|317.56|0
1627030060000|2021-07-23 08:47:40|319.81|317.41|319.96|317.56|319.96|317.56|319.81|317.41|0
1627030070000|2021-07-23 08:47:50|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1627030090000|2021-07-23 08:48:10|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1627030120000|2021-07-23 08:48:40|319.59|317.19|319.52|317.12|319.59|317.19|319.52|317.12|0
1627030150000|2021-07-23 08:49:10|319.59|317.19|319.37|316.97|319.59|317.19|319.37|316.97|0
1627030160000|2021-07-23 08:49:20|319.44|317.04|319.44|317.04|319.44|317.04|319.37|316.97|0
1627030170000|2021-07-23 08:49:30|319.37|316.97|319.37|316.97|319.52|317.12|319.37|316.97|0
1627030180000|2021-07-23 08:49:40|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1627030190000|2021-07-23 08:49:50|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1627030280000|2021-07-23 08:51:20|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1627030290000|2021-07-23 08:51:30|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1627030310000|2021-07-23 08:51:50|319.81|317.41|319.66|317.26|319.81|317.41|319.66|317.26|0
1627030360000|2021-07-23 08:52:40|319.74|317.34|319.81|317.41|319.81|317.41|319.74|317.34|0
1627030390000|2021-07-23 08:53:10|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1627030400000|2021-07-23 08:53:20|319.81|317.41|319.66|317.26|319.81|317.41|319.66|317.26|0
1627030450000|2021-07-23 08:54:10|319.51|317.11|319.66|317.26|319.66|317.26|319.51|317.11|0
1627030460000|2021-07-23 08:54:20|319.51|317.11|319.36|316.96|319.51|317.11|319.36|316.96|0
1627030480000|2021-07-23 08:54:40|319.51|317.11|319.36|316.96|319.51|317.11|319.36|316.96|0
1627030490000|2021-07-23 08:54:50|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1627030510000|2021-07-23 08:55:10|319.44|317.04|319.51|317.11|319.51|317.11|319.36|316.96|0
1627030540000|2021-07-23 08:55:40|319.44|317.04|319.36|316.96|319.44|317.04|319.36|316.96|0
1627030550000|2021-07-23 08:55:50|319.51|317.11|319.36|316.96|319.51|317.11|319.36|316.96|0
1627030580000|2021-07-23 08:56:20|319.21|316.81|319.29|316.89|319.36|316.96|319.21|316.81|0
1627030590000|2021-07-23 08:56:30|319.36|316.96|319.36|316.96|319.36|316.96|319.36|316.96|0
1627030620000|2021-07-23 08:57:00|319.44|317.04|319.51|317.11|319.51|317.11|319.44|317.04|0
1627030630000|2021-07-23 08:57:10|319.36|316.96|319.36|316.96|319.36|316.96|319.36|316.96|0
1627030650000|2021-07-23 08:57:30|319.21|316.81|319.21|316.81|319.21|316.81|319.21|316.81|0
1627030670000|2021-07-23 08:57:50|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1627030680000|2021-07-23 08:58:00|319.06|316.66|318.92|316.52|319.06|316.66|318.92|316.52|0
1627030710000|2021-07-23 08:58:30|319.06|316.66|319.21|316.81|319.21|316.81|319.06|316.66|0
1627030720000|2021-07-23 08:58:40|319.14|316.74|319.14|316.74|319.21|316.81|319.06|316.66|0
1627030730000|2021-07-23 08:58:50|319.21|316.81|319.06|316.66|319.21|316.81|319.06|316.66|0
1627030820000|2021-07-23 09:00:20|319.14|316.74|319.21|316.81|319.21|316.81|319.14|316.74|0
1627030830000|2021-07-23 09:00:30|319.14|316.74|319.21|316.81|319.21|316.81|319.06|316.66|0
1627030870000|2021-07-23 09:01:10|319.14|316.74|319.21|316.81|319.21|316.81|319.14|316.74|0
1627030880000|2021-07-23 09:01:20|319.36|316.96|319.36|316.96|319.36|316.96|319.36|316.96|0
1627030910000|2021-07-23 09:01:50|319.21|316.81|319.28|316.88|319.28|316.88|319.21|316.81|0
1627030920000|2021-07-23 09:02:00|319.21|316.81|319.21|316.81|319.21|316.81|319.21|316.81|0
1627030930000|2021-07-23 09:02:10|320.06|317.66|320.06|317.66|320.06|317.66|320.06|317.66|0
1627030970000|2021-07-23 09:02:50|318.69|316.29|318.69|316.29|318.69|316.29|318.69|316.29|0
1627030980000|2021-07-23 09:03:00|318.77|316.37|318.69|316.29|318.77|316.37|318.69|316.29|0
1627030990000|2021-07-23 09:03:10|319.14|316.74|319.07|316.67|319.14|316.74|319.07|316.67|0
1627031000000|2021-07-23 09:03:20|319.14|316.74|318.99|316.59|319.14|316.74|318.99|316.59|0
1627031050000|2021-07-23 09:04:10|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1627031060000|2021-07-23 09:04:20|319.29|316.89|319.29|316.89|319.29|316.89|319.29|316.89|0
1627031090000|2021-07-23 09:04:50|319.36|316.96|319.29|316.89|319.36|316.96|319.29|316.89|0
1627031100000|2021-07-23 09:05:00|319.36|316.96|319.29|316.89|319.36|316.96|319.29|316.89|0
1627031150000|2021-07-23 09:05:50|319.14|316.74|319.29|316.89|319.29|316.89|319.14|316.74|0
1627031190000|2021-07-23 09:06:30|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1627031200000|2021-07-23 09:06:40|319.29|316.89|319.29|316.89|319.29|316.89|319.29|316.89|0
1627031210000|2021-07-23 09:06:50|319.21|316.81|319.29|316.89|319.29|316.89|319.14|316.74|0
1627031280000|2021-07-23 09:08:00|319.44|317.04|319.44|317.04|319.44|317.04|319.36|316.96|0
1627031290000|2021-07-23 09:08:10|319.29|316.89|319.29|316.89|319.29|316.89|319.29|316.89|0
1627031320000|2021-07-23 09:08:40|319.44|317.04|319.44|317.04|319.44|317.04|319.44|317.04|0
1627031330000|2021-07-23 09:08:50|319.59|317.19|319.59|317.19|319.59|317.19|319.59|317.19|0
1627031370000|2021-07-23 09:09:30|319.44|317.04|319.44|317.04|319.44|317.04|319.44|317.04|0
1627031390000|2021-07-23 09:09:50|319.51|317.11|319.59|317.19|319.59|317.19|319.51|317.11|0
1627031400000|2021-07-23 09:10:00|319.44|317.04|319.44|317.04|319.44|317.04|319.44|317.04|0
1627031410000|2021-07-23 09:10:10|319.59|317.19|319.59|317.19|319.59|317.19|319.59|317.19|0
1627031420000|2021-07-23 09:10:20|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1627031430000|2021-07-23 09:10:30|319.59|317.19|319.74|317.34|319.89|317.49|319.59|317.19|0
1627031450000|2021-07-23 09:10:50|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1627031480000|2021-07-23 09:11:20|320.04|317.64|319.89|317.49|320.04|317.64|319.89|317.49|0
1627031490000|2021-07-23 09:11:30|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1627031510000|2021-07-23 09:11:50|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1627031560000|2021-07-23 09:12:40|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1627031570000|2021-07-23 09:12:50|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1627031600000|2021-07-23 09:13:20|320.04|317.64|319.96|317.56|320.04|317.64|319.96|317.56|0
1627031610000|2021-07-23 09:13:30|320.04|317.64|319.89|317.49|320.04|317.64|319.89|317.49|0
1627031660000|2021-07-23 09:14:20|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1627031670000|2021-07-23 09:14:30|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1627031700000|2021-07-23 09:15:00|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627031750000|2021-07-23 09:15:50|320.18|317.78|320.03|317.63|320.18|317.78|320.03|317.63|0
1627031790000|2021-07-23 09:16:30|320.18|317.78|320.03|317.63|320.18|317.78|320.03|317.63|0
1627031810000|2021-07-23 09:16:50|319.96|317.56|319.88|317.48|320.03|317.63|319.88|317.48|0
1627031830000|2021-07-23 09:17:10|319.96|317.56|319.88|317.48|320.03|317.63|319.88|317.48|0
1627031840000|2021-07-23 09:17:20|320.03|317.63|319.88|317.48|320.03|317.63|319.88|317.48|0
1627031890000|2021-07-23 09:18:10|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627031930000|2021-07-23 09:18:50|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032010000|2021-07-23 09:20:10|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032050000|2021-07-23 09:20:50|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032060000|2021-07-23 09:21:00|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032080000|2021-07-23 09:21:20|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1627032110000|2021-07-23 09:21:50|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032150000|2021-07-23 09:22:30|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032160000|2021-07-23 09:22:40|320.03|317.63|320.18|317.78|320.18|317.78|320.03|317.63|0
1627032220000|2021-07-23 09:23:40|320.03|317.63|320.03|317.63|320.1|317.7|320.03|317.63|0
1627032250000|2021-07-23 09:24:10|319.88|317.48|319.95|317.55|319.95|317.55|319.88|317.48|0
1627032260000|2021-07-23 09:24:20|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032280000|2021-07-23 09:24:40|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032290000|2021-07-23 09:24:50|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032300000|2021-07-23 09:25:00|319.95|317.55|319.88|317.48|319.95|317.55|319.88|317.48|0
1627032310000|2021-07-23 09:25:10|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032320000|2021-07-23 09:25:20|320.1|317.7|320.03|317.63|320.1|317.7|320.03|317.63|0
1627032330000|2021-07-23 09:25:30|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032340000|2021-07-23 09:25:40|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032360000|2021-07-23 09:26:00|320.1|317.7|320.18|317.78|320.18|317.78|320.1|317.7|0
1627032370000|2021-07-23 09:26:10|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032380000|2021-07-23 09:26:20|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032400000|2021-07-23 09:26:40|319.95|317.55|319.88|317.48|320.03|317.63|319.88|317.48|0
1627032430000|2021-07-23 09:27:10|319.73|317.33|319.88|317.48|319.88|317.48|319.73|317.33|0
1627032440000|2021-07-23 09:27:20|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1627032460000|2021-07-23 09:27:40|319.58|317.18|319.58|317.18|319.58|317.18|319.58|317.18|0
1627032480000|2021-07-23 09:28:00|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1627032490000|2021-07-23 09:28:10|319.58|317.18|319.58|317.18|319.58|317.18|319.58|317.18|0
1627032500000|2021-07-23 09:28:20|319.43|317.03|319.43|317.03|319.58|317.18|319.43|317.03|0
1627032510000|2021-07-23 09:28:30|319.5|317.1|319.43|317.03|319.5|317.1|319.43|317.03|0
1627032520000|2021-07-23 09:28:40|319.58|317.18|319.43|317.03|319.58|317.18|319.43|317.03|0
1627032530000|2021-07-23 09:28:50|319.58|317.18|319.58|317.18|319.58|317.18|319.58|317.18|0
1627032540000|2021-07-23 09:29:00|319.73|317.33|319.58|317.18|319.73|317.33|319.58|317.18|0
1627032550000|2021-07-23 09:29:10|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1627032560000|2021-07-23 09:29:20|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1627032570000|2021-07-23 09:29:30|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1627032610000|2021-07-23 09:30:10|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032630000|2021-07-23 09:30:30|319.95|317.55|319.88|317.48|319.95|317.55|319.88|317.48|0
1627032660000|2021-07-23 09:31:00|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1627032680000|2021-07-23 09:31:20|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032690000|2021-07-23 09:31:30|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1627032710000|2021-07-23 09:31:50|319.88|317.48|319.8|317.4|319.88|317.48|319.8|317.4|0
1627032720000|2021-07-23 09:32:00|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1627032730000|2021-07-23 09:32:10|319.58|317.18|319.65|317.25|319.73|317.33|319.58|317.18|0
1627032740000|2021-07-23 09:32:20|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1627032830000|2021-07-23 09:33:50|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1627032850000|2021-07-23 09:34:10|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032860000|2021-07-23 09:34:20|319.88|317.48|319.88|317.48|319.95|317.55|319.88|317.48|0
1627032920000|2021-07-23 09:35:20|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032930000|2021-07-23 09:35:30|319.95|317.55|319.88|317.48|319.95|317.55|319.88|317.48|0
1627032940000|2021-07-23 09:35:40|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1627032960000|2021-07-23 09:36:00|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1627032970000|2021-07-23 09:36:10|320.33|317.93|320.33|317.93|320.33|317.93|320.33|317.93|0
1627032980000|2021-07-23 09:36:20|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1627032990000|2021-07-23 09:36:30|320.33|317.93|320.33|317.93|320.48|318.08|320.33|317.93|0
1627033030000|2021-07-23 09:37:10|320.4|318|320.33|317.93|320.4|318|320.33|317.93|0
1627033100000|2021-07-23 09:38:20|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1627033140000|2021-07-23 09:39:00|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1627033150000|2021-07-23 09:39:10|320.4|318|320.47|318.07|320.47|318.07|320.4|318|0
1627033190000|2021-07-23 09:39:50|320.92|318.52|320.77|318.37|320.92|318.52|320.77|318.37|0
1627033200000|2021-07-23 09:40:00|320.7|318.3|320.77|318.37|320.77|318.37|320.62|318.22|0
1627033250000|2021-07-23 09:40:50|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1627033260000|2021-07-23 09:41:00|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1627033270000|2021-07-23 09:41:10|320.84|318.44|320.77|318.37|320.84|318.44|320.77|318.37|0
1627033280000|2021-07-23 09:41:20|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1627033320000|2021-07-23 09:42:00|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1627033370000|2021-07-23 09:42:50|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1627033420000|2021-07-23 09:43:40|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1627033510000|2021-07-23 09:45:10|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1627033520000|2021-07-23 09:45:20|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1627033530000|2021-07-23 09:45:30|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1627033570000|2021-07-23 09:46:10|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1627033580000|2021-07-23 09:46:20|321.22|318.82|321.07|318.67|321.22|318.82|321.07|318.67|0
1627033600000|2021-07-23 09:46:40|321.22|318.82|321.07|318.67|321.22|318.82|321.07|318.67|0
1627033610000|2021-07-23 09:46:50|321.14|318.74|321.22|318.82|321.22|318.82|321.14|318.74|0
1627033650000|2021-07-23 09:47:30|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1627033660000|2021-07-23 09:47:40|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1627033710000|2021-07-23 09:48:30|321.37|318.97|321.37|318.97|321.37|318.97|321.22|318.82|0
1627033720000|2021-07-23 09:48:40|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1627033740000|2021-07-23 09:49:00|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1627033770000|2021-07-23 09:49:30|321.52|319.12|321.52|319.12|321.52|319.12|321.52|319.12|0
1627033780000|2021-07-23 09:49:40|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1627033800000|2021-07-23 09:50:00|321.67|319.27|321.82|319.42|321.82|319.42|321.67|319.27|0
1627033810000|2021-07-23 09:50:10|321.89|319.49|321.97|319.57|321.97|319.57|321.89|319.49|0
1627033830000|2021-07-23 09:50:30|322.12|319.72|322.12|319.72|322.12|319.72|322.12|319.72|0
1627033850000|2021-07-23 09:50:50|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1627033860000|2021-07-23 09:51:00|322.12|319.72|322.12|319.72|322.12|319.72|322.12|319.72|0
1627033890000|2021-07-23 09:51:30|322.27|319.87|322.12|319.72|322.27|319.87|322.12|319.72|0
1627033920000|2021-07-23 09:52:00|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1627033930000|2021-07-23 09:52:10|322.12|319.72|322.12|319.72|322.19|319.79|322.12|319.72|0
1627033950000|2021-07-23 09:52:30|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1627033960000|2021-07-23 09:52:40|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1627033970000|2021-07-23 09:52:50|321.67|319.27|321.59|319.19|321.67|319.27|321.59|319.19|0
1627033980000|2021-07-23 09:53:00|321.67|319.27|321.52|319.12|321.67|319.27|321.52|319.12|0
1627033990000|2021-07-23 09:53:10|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1627034000000|2021-07-23 09:53:20|321.29|318.89|321.29|318.89|321.29|318.89|321.29|318.89|0
1627034010000|2021-07-23 09:53:30|321.37|318.97|321.22|318.82|321.37|318.97|321.22|318.82|0
1627034020000|2021-07-23 09:53:40|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1627034050000|2021-07-23 09:54:10|320.92|318.52|320.92|318.52|321.07|318.67|320.92|318.52|0
1627034060000|2021-07-23 09:54:20|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1627034070000|2021-07-23 09:54:30|321.22|318.82|321.07|318.67|321.22|318.82|321.07|318.67|0
1627034110000|2021-07-23 09:55:10|320.92|318.52|321.07|318.67|321.07|318.67|320.92|318.52|0
1627034120000|2021-07-23 09:55:20|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1627034170000|2021-07-23 09:56:10|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1627034240000|2021-07-23 09:57:20|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1627034290000|2021-07-23 09:58:10|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1627034300000|2021-07-23 09:58:20|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1627034330000|2021-07-23 09:58:50|320.47|318.07|320.62|318.22|320.62|318.22|320.47|318.07|0
1627034340000|2021-07-23 09:59:00|320.54|318.14|320.47|318.07|320.54|318.14|320.47|318.07|0
1627034350000|2021-07-23 09:59:10|320.54|318.14|320.62|318.22|320.62|318.22|320.54|318.14|0
1627034360000|2021-07-23 09:59:20|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1627034370000|2021-07-23 09:59:30|320.62|318.22|320.47|318.07|320.62|318.22|320.47|318.07|0
1627034400000|2021-07-23 10:00:00|320.17|317.77|320.32|317.92|320.32|317.92|320.17|317.77|0
1627034410000|2021-07-23 10:00:10|320.47|318.07|320.62|318.22|320.62|318.22|320.47|318.07|0
1627034440000|2021-07-23 10:00:40|320.54|318.14|320.47|318.07|320.54|318.14|320.47|318.07|0
1627034470000|2021-07-23 10:01:10|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1627034480000|2021-07-23 10:01:20|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1627034490000|2021-07-23 10:01:30|320.62|318.22|320.54|318.14|320.62|318.22|320.54|318.14|0
1627034500000|2021-07-23 10:01:40|320.62|318.22|320.47|318.07|320.62|318.22|320.47|318.07|0
1627034510000|2021-07-23 10:01:50|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1627034520000|2021-07-23 10:02:00|320.54|318.14|320.47|318.07|320.54|318.14|320.47|318.07|0
1627034570000|2021-07-23 10:02:50|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1627034580000|2021-07-23 10:03:00|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1627034590000|2021-07-23 10:03:10|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1627034600000|2021-07-23 10:03:20|320.61|318.21|320.47|318.07|320.61|318.21|320.47|318.07|0
1627034620000|2021-07-23 10:03:40|320.39|317.99|320.47|318.07|320.47|318.07|320.39|317.99|0
1627034630000|2021-07-23 10:03:50|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627034640000|2021-07-23 10:04:00|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1627034660000|2021-07-23 10:04:20|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627034670000|2021-07-23 10:04:30|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627034700000|2021-07-23 10:05:00|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627034730000|2021-07-23 10:05:30|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1627034740000|2021-07-23 10:05:40|320.31|317.91|320.46|318.06|320.46|318.06|320.31|317.91|0
1627034760000|2021-07-23 10:06:00|320.39|317.99|320.46|318.06|320.46|318.06|320.39|317.99|0
1627034840000|2021-07-23 10:07:20|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1627034860000|2021-07-23 10:07:40|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627034870000|2021-07-23 10:07:50|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627034900000|2021-07-23 10:08:20|320.46|318.06|320.61|318.21|320.61|318.21|320.46|318.06|0
1627034910000|2021-07-23 10:08:30|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627034930000|2021-07-23 10:08:50|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627034960000|2021-07-23 10:09:20|320.46|318.06|320.53|318.13|320.53|318.13|320.46|318.06|0
1627034970000|2021-07-23 10:09:30|320.46|318.06|320.46|318.06|320.61|318.21|320.46|318.06|0
1627035000000|2021-07-23 10:10:00|320.31|317.91|320.46|318.06|320.46|318.06|320.31|317.91|0
1627035010000|2021-07-23 10:10:10|320.31|317.91|320.46|318.06|320.46|318.06|320.31|317.91|0
1627035060000|2021-07-23 10:11:00|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1627035090000|2021-07-23 10:11:30|320.46|318.06|320.61|318.21|320.61|318.21|320.46|318.06|0
1627035100000|2021-07-23 10:11:40|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1627035110000|2021-07-23 10:11:50|320.68|318.28|320.61|318.21|320.68|318.28|320.61|318.21|0
1627035120000|2021-07-23 10:12:00|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1627035130000|2021-07-23 10:12:10|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627035140000|2021-07-23 10:12:20|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1627035170000|2021-07-23 10:12:50|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627035180000|2021-07-23 10:13:00|320.53|318.13|320.61|318.21|320.61|318.21|320.53|318.13|0
1627035270000|2021-07-23 10:14:30|320.46|318.06|320.61|318.21|320.61|318.21|320.46|318.06|0
1627035290000|2021-07-23 10:14:50|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627035320000|2021-07-23 10:15:20|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627035330000|2021-07-23 10:15:30|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627035360000|2021-07-23 10:16:00|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1627035370000|2021-07-23 10:16:10|320.23|317.83|320.31|317.91|320.31|317.91|320.23|317.83|0
1627035480000|2021-07-23 10:18:00|320.46|318.06|320.61|318.21|320.61|318.21|320.46|318.06|0
1627035490000|2021-07-23 10:18:10|320.53|318.13|320.53|318.13|320.53|318.13|320.53|318.13|0
1627035500000|2021-07-23 10:18:20|320.61|318.21|320.46|318.06|320.61|318.21|320.46|318.06|0
1627035740000|2021-07-23 10:22:20|320.61|318.21|320.46|318.06|320.61|318.21|320.46|318.06|0
1627035760000|2021-07-23 10:22:40|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627035770000|2021-07-23 10:22:50|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627035800000|2021-07-23 10:23:20|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627035810000|2021-07-23 10:23:30|320.53|318.13|320.61|318.21|320.61|318.21|320.53|318.13|0
1627035820000|2021-07-23 10:23:40|320.46|318.06|320.46|318.06|320.53|318.13|320.46|318.06|0
1627035830000|2021-07-23 10:23:50|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627035840000|2021-07-23 10:24:00|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627035880000|2021-07-23 10:24:40|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627035900000|2021-07-23 10:25:00|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627035910000|2021-07-23 10:25:10|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627035930000|2021-07-23 10:25:30|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627035940000|2021-07-23 10:25:40|320.61|318.21|320.61|318.21|320.61|318.21|320.46|318.06|0
1627035950000|2021-07-23 10:25:50|320.46|318.06|320.61|318.21|320.61|318.21|320.46|318.06|0
1627035960000|2021-07-23 10:26:00|320.53|318.13|320.46|318.06|320.53|318.13|320.46|318.06|0
1627035980000|2021-07-23 10:26:20|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627035990000|2021-07-23 10:26:30|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1627036010000|2021-07-23 10:26:50|320.61|318.21|320.53|318.13|320.61|318.21|320.53|318.13|0
1627036020000|2021-07-23 10:27:00|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627036030000|2021-07-23 10:27:10|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1627036040000|2021-07-23 10:27:20|320.83|318.43|320.76|318.36|320.83|318.43|320.76|318.36|0
1627036050000|2021-07-23 10:27:30|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1627036070000|2021-07-23 10:27:50|320.76|318.36|320.91|318.51|320.91|318.51|320.76|318.36|0
1627036080000|2021-07-23 10:28:00|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1627036140000|2021-07-23 10:29:00|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627036150000|2021-07-23 10:29:10|320.76|318.36|320.68|318.28|320.76|318.36|320.68|318.28|0
1627036160000|2021-07-23 10:29:20|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1627036170000|2021-07-23 10:29:30|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1627036210000|2021-07-23 10:30:10|320.53|318.13|320.6|318.2|320.61|318.21|320.53|318.13|0
1627036240000|2021-07-23 10:30:40|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627036250000|2021-07-23 10:30:50|320.6|318.2|320.6|318.2|320.6|318.2|320.6|318.2|0
1627036300000|2021-07-23 10:31:40|320.53|318.13|320.45|318.05|320.6|318.2|320.45|318.05|0
1627036310000|2021-07-23 10:31:50|320.53|318.13|320.45|318.05|320.53|318.13|320.45|318.05|0
1627036320000|2021-07-23 10:32:00|320.53|318.13|320.6|318.2|320.6|318.2|320.45|318.05|0
1627036330000|2021-07-23 10:32:10|320.53|318.13|320.6|318.2|320.6|318.2|320.53|318.13|0
1627036360000|2021-07-23 10:32:40|320.53|318.13|320.6|318.2|320.6|318.2|320.53|318.13|0
1627036380000|2021-07-23 10:33:00|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627036400000|2021-07-23 10:33:20|320.6|318.2|320.6|318.2|320.6|318.2|320.6|318.2|0
1627036450000|2021-07-23 10:34:10|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627036470000|2021-07-23 10:34:30|320.82|318.42|320.75|318.35|320.82|318.42|320.75|318.35|0
1627036480000|2021-07-23 10:34:40|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1627036490000|2021-07-23 10:34:50|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627036520000|2021-07-23 10:35:20|320.82|318.42|320.75|318.35|320.82|318.42|320.75|318.35|0
1627036530000|2021-07-23 10:35:30|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1627036550000|2021-07-23 10:35:50|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627036580000|2021-07-23 10:36:20|320.9|318.5|320.75|318.35|320.9|318.5|320.75|318.35|0
1627036590000|2021-07-23 10:36:30|320.82|318.42|320.75|318.35|320.82|318.42|320.75|318.35|0
1627036660000|2021-07-23 10:37:40|320.6|318.2|320.6|318.2|320.6|318.2|320.6|318.2|0
1627036670000|2021-07-23 10:37:50|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627036690000|2021-07-23 10:38:10|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1627036700000|2021-07-23 10:38:20|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1627036720000|2021-07-23 10:38:40|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627036740000|2021-07-23 10:39:00|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1627036750000|2021-07-23 10:39:10|321.05|318.65|320.9|318.5|321.05|318.65|320.9|318.5|0
1627036760000|2021-07-23 10:39:20|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627036800000|2021-07-23 10:40:00|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1627036810000|2021-07-23 10:40:10|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627036830000|2021-07-23 10:40:30|321.12|318.72|321.05|318.65|321.12|318.72|321.05|318.65|0
1627036840000|2021-07-23 10:40:40|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1627036850000|2021-07-23 10:40:50|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1627036860000|2021-07-23 10:41:00|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1627036900000|2021-07-23 10:41:40|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1627036910000|2021-07-23 10:41:50|321.05|318.65|320.9|318.5|321.05|318.65|320.9|318.5|0
1627036960000|2021-07-23 10:42:40|320.97|318.57|320.9|318.5|320.97|318.57|320.9|318.5|0
1627037010000|2021-07-23 10:43:30|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627037040000|2021-07-23 10:44:00|321.12|318.72|321.35|318.95|321.35|318.95|321.12|318.72|0
1627037100000|2021-07-23 10:45:00|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627037110000|2021-07-23 10:45:10|320.9|318.5|321.05|318.65|321.05|318.65|320.9|318.5|0
1627037120000|2021-07-23 10:45:20|320.9|318.5|321.05|318.65|321.05|318.65|320.9|318.5|0
1627037140000|2021-07-23 10:45:40|320.97|318.57|321.05|318.65|321.05|318.65|320.97|318.57|0
1627037160000|2021-07-23 10:46:00|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1627037170000|2021-07-23 10:46:10|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1627037190000|2021-07-23 10:46:30|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1627037210000|2021-07-23 10:46:50|321.12|318.72|321.05|318.65|321.2|318.8|321.05|318.65|0
1627037220000|2021-07-23 10:47:00|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1627037240000|2021-07-23 10:47:20|321.12|318.72|321.2|318.8|321.2|318.8|321.12|318.72|0
1627037260000|2021-07-23 10:47:40|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627037310000|2021-07-23 10:48:30|321.12|318.72|321.2|318.8|321.2|318.8|321.12|318.72|0
1627037320000|2021-07-23 10:48:40|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627037340000|2021-07-23 10:49:00|321.2|318.8|321.12|318.72|321.2|318.8|321.12|318.72|0
1627037350000|2021-07-23 10:49:10|321.05|318.65|321.2|318.8|321.2|318.8|321.05|318.65|0
1627037360000|2021-07-23 10:49:20|321.05|318.65|321.2|318.8|321.2|318.8|321.05|318.65|0
1627037380000|2021-07-23 10:49:40|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627037410000|2021-07-23 10:50:10|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1627037440000|2021-07-23 10:50:40|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627037460000|2021-07-23 10:51:00|320.97|318.57|320.9|318.5|320.97|318.57|320.9|318.5|0
1627037540000|2021-07-23 10:52:20|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1627037550000|2021-07-23 10:52:30|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1627037560000|2021-07-23 10:52:40|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627037610000|2021-07-23 10:53:30|320.6|318.2|320.6|318.2|320.6|318.2|320.6|318.2|0
1627037640000|2021-07-23 10:54:00|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627037650000|2021-07-23 10:54:10|320.82|318.42|320.82|318.42|320.82|318.42|320.75|318.35|0
1627037660000|2021-07-23 10:54:20|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627037670000|2021-07-23 10:54:30|320.82|318.42|320.9|318.5|320.9|318.5|320.82|318.42|0
1627037710000|2021-07-23 10:55:10|320.82|318.42|320.89|318.49|320.89|318.49|320.82|318.42|0
1627037720000|2021-07-23 10:55:20|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1627037740000|2021-07-23 10:55:40|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1627037750000|2021-07-23 10:55:50|320.82|318.42|320.89|318.49|320.89|318.49|320.82|318.42|0
1627037840000|2021-07-23 10:57:20|320.82|318.42|320.74|318.34|320.82|318.42|320.74|318.34|0
1627037880000|2021-07-23 10:58:00|320.82|318.42|321.04|318.64|321.04|318.64|320.82|318.42|0
1627037900000|2021-07-23 10:58:20|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1627037910000|2021-07-23 10:58:30|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1627037920000|2021-07-23 10:58:40|320.89|318.49|321.04|318.64|321.04|318.64|320.89|318.49|0
1627037940000|2021-07-23 10:59:00|321.19|318.79|321.19|318.79|321.19|318.79|321.19|318.79|0
1627037950000|2021-07-23 10:59:10|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1627038000000|2021-07-23 11:00:00|320.89|318.49|320.74|318.34|320.89|318.49|320.74|318.34|0
1627038010000|2021-07-23 11:00:10|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1627038030000|2021-07-23 11:00:30|320.82|318.42|320.89|318.49|320.89|318.49|320.82|318.42|0
1627038060000|2021-07-23 11:01:00|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1627038070000|2021-07-23 11:01:10|321.11|318.71|321.04|318.64|321.11|318.71|321.04|318.64|0
1627038100000|2021-07-23 11:01:40|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1627038120000|2021-07-23 11:02:00|321.04|318.64|320.89|318.49|321.04|318.64|320.89|318.49|0
1627038130000|2021-07-23 11:02:10|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1627038150000|2021-07-23 11:02:30|320.81|318.41|320.74|318.34|320.81|318.41|320.74|318.34|0
1627038180000|2021-07-23 11:03:00|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1627038210000|2021-07-23 11:03:30|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1627038240000|2021-07-23 11:04:00|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1627038250000|2021-07-23 11:04:10|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1627038260000|2021-07-23 11:04:20|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1627038270000|2021-07-23 11:04:30|320.51|318.11|320.59|318.19|320.59|318.19|320.51|318.11|0
1627038280000|2021-07-23 11:04:40|320.51|318.11|320.51|318.11|320.51|318.11|320.51|318.11|0
1627038290000|2021-07-23 11:04:50|320.59|318.19|320.44|318.04|320.59|318.19|320.44|318.04|0
1627038310000|2021-07-23 11:05:10|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1627038330000|2021-07-23 11:05:30|320.36|317.96|320.44|318.04|320.44|318.04|320.36|317.96|0
1627038410000|2021-07-23 11:06:50|320.36|317.96|320.44|318.04|320.44|318.04|320.36|317.96|0
1627038420000|2021-07-23 11:07:00|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1627038430000|2021-07-23 11:07:10|320.14|317.74|320.14|317.74|320.29|317.89|320.14|317.74|0
1627038440000|2021-07-23 11:07:20|320.29|317.89|320.14|317.74|320.29|317.89|320.14|317.74|0
1627038470000|2021-07-23 11:07:50|320.06|317.66|320.14|317.74|320.14|317.74|320.06|317.66|0
1627038480000|2021-07-23 11:08:00|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1627038490000|2021-07-23 11:08:10|319.84|317.44|319.69|317.29|319.84|317.44|319.69|317.29|0
1627038500000|2021-07-23 11:08:20|319.62|317.22|319.54|317.14|319.62|317.22|319.54|317.14|0
1627038510000|2021-07-23 11:08:30|319.4|317|319.4|317|319.4|317|319.4|317|0
1627038520000|2021-07-23 11:08:40|319.47|317.07|319.69|317.29|319.69|317.29|319.47|317.07|0
1627038530000|2021-07-23 11:08:50|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1627038540000|2021-07-23 11:09:00|319.99|317.59|319.84|317.44|319.99|317.59|319.84|317.44|0
1627038550000|2021-07-23 11:09:10|319.99|317.59|319.99|317.59|319.99|317.59|319.91|317.51|0
1627038570000|2021-07-23 11:09:30|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1627038580000|2021-07-23 11:09:40|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1627038590000|2021-07-23 11:09:50|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1627038610000|2021-07-23 11:10:10|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1627038620000|2021-07-23 11:10:20|319.91|317.51|319.99|317.59|319.99|317.59|319.84|317.44|0
1627038650000|2021-07-23 11:10:50|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1627038660000|2021-07-23 11:11:00|319.91|317.51|319.99|317.59|319.99|317.59|319.84|317.44|0
1627038670000|2021-07-23 11:11:10|319.91|317.51|319.99|317.59|319.99|317.59|319.91|317.51|0
1627038690000|2021-07-23 11:11:30|319.84|317.44|319.69|317.29|319.84|317.44|319.69|317.29|0
1627038700000|2021-07-23 11:11:40|319.54|317.14|319.54|317.14|319.54|317.14|319.54|317.14|0
1627038710000|2021-07-23 11:11:50|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1627038730000|2021-07-23 11:12:10|319.54|317.14|319.54|317.14|319.54|317.14|319.54|317.14|0
1627038740000|2021-07-23 11:12:20|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1627038750000|2021-07-23 11:12:30|319.84|317.44|319.84|317.44|319.84|317.44|319.76|317.36|0
1627038760000|2021-07-23 11:12:40|319.76|317.36|319.84|317.44|319.84|317.44|319.76|317.36|0
1627038780000|2021-07-23 11:13:00|319.99|317.59|319.99|317.59|319.99|317.59|319.84|317.44|0
1627038790000|2021-07-23 11:13:10|319.91|317.51|319.99|317.59|319.99|317.59|319.91|317.51|0
1627038810000|2021-07-23 11:13:30|319.91|317.51|319.84|317.44|319.91|317.51|319.84|317.44|0
1627038840000|2021-07-23 11:14:00|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1627038910000|2021-07-23 11:15:10|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1627038930000|2021-07-23 11:15:30|319.24|316.84|319.39|316.99|319.39|316.99|319.24|316.84|0
1627038950000|2021-07-23 11:15:50|319.54|317.14|319.84|317.44|319.84|317.44|319.54|317.14|0
1627038970000|2021-07-23 11:16:10|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1627038980000|2021-07-23 11:16:20|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1627039010000|2021-07-23 11:16:50|319.76|317.36|319.84|317.44|319.84|317.44|319.76|317.36|0
1627039030000|2021-07-23 11:17:10|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1627039050000|2021-07-23 11:17:30|319.76|317.36|319.61|317.21|319.76|317.36|319.54|317.14|0
1627039060000|2021-07-23 11:17:40|319.54|317.14|319.69|317.29|319.69|317.29|319.54|317.14|0
1627039070000|2021-07-23 11:17:50|319.54|317.14|319.69|317.29|319.69|317.29|319.54|317.14|0
1627039090000|2021-07-23 11:18:10|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1627039120000|2021-07-23 11:18:40|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1627039130000|2021-07-23 11:18:50|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1627039150000|2021-07-23 11:19:10|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1627039170000|2021-07-23 11:19:30|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1627039200000|2021-07-23 11:20:00|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1627039250000|2021-07-23 11:20:50|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1627039270000|2021-07-23 11:21:10|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1627039300000|2021-07-23 11:21:40|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1627039320000|2021-07-23 11:22:00|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1627039330000|2021-07-23 11:22:10|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1627039340000|2021-07-23 11:22:20|319.91|317.51|319.84|317.44|319.91|317.51|319.84|317.44|0
1627039360000|2021-07-23 11:22:40|319.69|317.29|319.84|317.44|319.84|317.44|319.69|317.29|0
1627039370000|2021-07-23 11:22:50|319.99|317.59|319.84|317.44|319.99|317.59|319.84|317.44|0
1627039380000|2021-07-23 11:23:00|319.76|317.36|319.46|317.06|319.76|317.36|319.46|317.06|0
1627039390000|2021-07-23 11:23:10|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1627039450000|2021-07-23 11:24:10|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1627039470000|2021-07-23 11:24:30|319.16|316.76|319.09|316.69|319.16|316.76|319.09|316.69|0
1627039490000|2021-07-23 11:24:50|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1627039520000|2021-07-23 11:25:20|319.16|316.76|319.24|316.84|319.24|316.84|319.16|316.76|0
1627039550000|2021-07-23 11:25:50|319.09|316.69|318.94|316.54|319.09|316.69|318.94|316.54|0
1627039570000|2021-07-23 11:26:10|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1627039620000|2021-07-23 11:27:00|319.16|316.76|319.24|316.84|319.24|316.84|319.16|316.76|0
1627039650000|2021-07-23 11:27:30|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1627039710000|2021-07-23 11:28:30|319.31|316.91|319.24|316.84|319.31|316.91|319.24|316.84|0
1627039730000|2021-07-23 11:28:50|318.79|316.39|318.64|316.24|318.94|316.54|318.64|316.24|0
1627039750000|2021-07-23 11:29:10|318.79|316.39|318.79|316.39|318.79|316.39|318.79|316.39|0
1627039780000|2021-07-23 11:29:40|318.64|316.24|318.79|316.39|318.79|316.39|318.64|316.24|0
1627039800000|2021-07-23 11:30:00|318.64|316.24|318.79|316.39|318.79|316.39|318.64|316.24|0
1627039810000|2021-07-23 11:30:10|318.64|316.24|318.79|316.39|318.79|316.39|318.64|316.24|0
1627039830000|2021-07-23 11:30:30|318.71|316.31|318.79|316.39|318.79|316.39|318.71|316.31|0
1627039840000|2021-07-23 11:30:40|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1627039850000|2021-07-23 11:30:50|318.79|316.39|318.79|316.39|318.79|316.39|318.79|316.39|0
1627039870000|2021-07-23 11:31:10|318.86|316.46|318.79|316.39|318.86|316.46|318.79|316.39|0
1627039900000|2021-07-23 11:31:40|318.94|316.54|318.79|316.39|318.94|316.54|318.79|316.39|0
1627039910000|2021-07-23 11:31:50|318.94|316.54|318.94|316.54|318.94|316.54|318.94|316.54|0
1627039920000|2021-07-23 11:32:00|318.86|316.46|318.94|316.54|318.94|316.54|318.79|316.39|0
1627039940000|2021-07-23 11:32:20|318.79|316.39|318.79|316.39|318.79|316.39|318.79|316.39|0
1627039950000|2021-07-23 11:32:30|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1627039960000|2021-07-23 11:32:40|318.79|316.39|318.64|316.24|318.79|316.39|318.64|316.24|0
1627039970000|2021-07-23 11:32:50|318.79|316.39|318.79|316.39|318.79|316.39|318.79|316.39|0
1627040000000|2021-07-23 11:33:20|318.71|316.31|318.79|316.39|318.79|316.39|318.64|316.24|0
1627040040000|2021-07-23 11:34:00|318.94|316.54|318.79|316.39|318.94|316.54|318.79|316.39|0
1627040080000|2021-07-23 11:34:40|318.94|316.54|318.94|316.54|318.94|316.54|318.94|316.54|0
1627040170000|2021-07-23 11:36:10|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1627040200000|2021-07-23 11:36:40|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1627040230000|2021-07-23 11:37:10|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1627040240000|2021-07-23 11:37:20|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1627040250000|2021-07-23 11:37:30|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1627040260000|2021-07-23 11:37:40|319.53|317.13|319.53|317.13|319.53|317.13|319.38|316.98|0
1627040270000|2021-07-23 11:37:50|319.46|317.06|319.38|316.98|319.46|317.06|319.38|316.98|0
1627040300000|2021-07-23 11:38:20|319.53|317.13|319.38|316.98|319.53|317.13|319.38|316.98|0
1627040310000|2021-07-23 11:38:30|319.53|317.13|319.38|316.98|319.53|317.13|319.38|316.98|0
1627040320000|2021-07-23 11:38:40|319.23|316.83|319.38|316.98|319.38|316.98|319.23|316.83|0
1627040340000|2021-07-23 11:39:00|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1627040350000|2021-07-23 11:39:10|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1627040360000|2021-07-23 11:39:20|319.23|316.83|319.38|316.98|319.38|316.98|319.23|316.83|0
1627040370000|2021-07-23 11:39:30|319.46|317.06|319.53|317.13|319.53|317.13|319.46|317.06|0
1627040380000|2021-07-23 11:39:40|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1627040400000|2021-07-23 11:40:00|319.53|317.13|319.38|316.98|319.53|317.13|319.38|316.98|0
1627040410000|2021-07-23 11:40:10|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1627040420000|2021-07-23 11:40:20|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1627040430000|2021-07-23 11:40:30|319.23|316.83|319.38|316.98|319.38|316.98|319.23|316.83|0
1627040450000|2021-07-23 11:40:50|319.31|316.91|319.23|316.83|319.38|316.98|319.23|316.83|0
1627040470000|2021-07-23 11:41:10|319.31|316.91|319.23|316.83|319.31|316.91|319.23|316.83|0
1627040480000|2021-07-23 11:41:20|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1627040490000|2021-07-23 11:41:30|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1627040500000|2021-07-23 11:41:40|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1627040510000|2021-07-23 11:41:50|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1627040520000|2021-07-23 11:42:00|319.45|317.05|319.38|316.98|319.45|317.05|319.38|316.98|0
1627040530000|2021-07-23 11:42:10|319.53|317.13|319.38|316.98|319.53|317.13|319.38|316.98|0
1627040540000|2021-07-23 11:42:20|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1627040590000|2021-07-23 11:43:10|319.6|317.2|319.68|317.28|319.68|317.28|319.6|317.2|0
1627040600000|2021-07-23 11:43:20|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1627040640000|2021-07-23 11:44:00|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1627040670000|2021-07-23 11:44:30|319.23|316.83|319.08|316.68|319.23|316.83|319.08|316.68|0
1627040700000|2021-07-23 11:45:00|319.23|316.83|319.08|316.68|319.23|316.83|319.08|316.68|0
1627040710000|2021-07-23 11:45:10|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1627040720000|2021-07-23 11:45:20|319.08|316.68|319.23|316.83|319.23|316.83|319.08|316.68|0
1627040740000|2021-07-23 11:45:40|319.38|316.98|319.23|316.83|319.38|316.98|319.23|316.83|0
1627040760000|2021-07-23 11:46:00|319.08|316.68|319.23|316.83|319.23|316.83|319.08|316.68|0
1627040790000|2021-07-23 11:46:30|319.15|316.75|319.08|316.68|319.15|316.75|319.08|316.68|0
1627040800000|2021-07-23 11:46:40|319.23|316.83|319.08|316.68|319.23|316.83|319.08|316.68|0
1627040810000|2021-07-23 11:46:50|319.23|316.83|319.15|316.75|319.23|316.83|319.15|316.75|0
1627040820000|2021-07-23 11:47:00|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1627040830000|2021-07-23 11:47:10|319.38|316.98|319.23|316.83|319.38|316.98|319.23|316.83|0
1627040840000|2021-07-23 11:47:20|319.3|316.9|319.23|316.83|319.3|316.9|319.23|316.83|0
1627040850000|2021-07-23 11:47:30|319.15|316.75|319.08|316.68|319.15|316.75|319.08|316.68|0
1627040910000|2021-07-23 11:48:30|318.93|316.53|318.86|316.46|318.93|316.53|318.86|316.46|0
1627040920000|2021-07-23 11:48:40|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1627040970000|2021-07-23 11:49:30|318.93|316.53|318.93|316.53|318.93|316.53|318.93|316.53|0
1627040980000|2021-07-23 11:49:40|319|316.6|319.08|316.68|319.08|316.68|319|316.6|0
1627041040000|2021-07-23 11:50:40|319.15|316.75|319.15|316.75|319.15|316.75|319.15|316.75|0
1627041050000|2021-07-23 11:50:50|319.08|316.68|319.08|316.68|319.08|316.68|319.08|316.68|0
1627041060000|2021-07-23 11:51:00|319.15|316.75|319.08|316.68|319.15|316.75|319.08|316.68|0
1627041070000|2021-07-23 11:51:10|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1627041090000|2021-07-23 11:51:30|319.3|316.9|319.38|316.98|319.38|316.98|319.3|316.9|0
1627041100000|2021-07-23 11:51:40|319.23|316.83|319.38|316.98|319.38|316.98|319.23|316.83|0
1627041120000|2021-07-23 11:52:00|319.53|317.13|319.53|317.13|319.53|317.13|319.38|316.98|0
1627041130000|2021-07-23 11:52:10|319.45|317.05|319.38|316.98|319.45|317.05|319.38|316.98|0
1627041150000|2021-07-23 11:52:30|319.45|317.05|319.53|317.13|319.53|317.13|319.45|317.05|0
1627041160000|2021-07-23 11:52:40|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1627041180000|2021-07-23 11:53:00|319.6|317.2|319.53|317.13|319.6|317.2|319.53|317.13|0
1627041200000|2021-07-23 11:53:20|319.68|317.28|319.68|317.28|319.68|317.28|319.53|317.13|0
1627041210000|2021-07-23 11:53:30|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1627041230000|2021-07-23 11:53:50|319.68|317.28|319.6|317.2|319.68|317.28|319.6|317.2|0
1627041240000|2021-07-23 11:54:00|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1627041260000|2021-07-23 11:54:20|319.75|317.35|319.83|317.43|319.83|317.43|319.75|317.35|0
1627041300000|2021-07-23 11:55:00|319.75|317.35|319.83|317.43|319.83|317.43|319.68|317.28|0
1627041360000|2021-07-23 11:56:00|319.68|317.28|319.83|317.43|319.83|317.43|319.68|317.28|0
1627041390000|2021-07-23 11:56:30|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1627041420000|2021-07-23 11:57:00|319.83|317.43|319.83|317.43|319.83|317.43|319.83|317.43|0
1627041430000|2021-07-23 11:57:10|319.75|317.35|319.83|317.43|319.83|317.43|319.75|317.35|0
1627041460000|2021-07-23 11:57:40|319.82|317.42|319.68|317.28|319.82|317.42|319.68|317.28|0
1627041500000|2021-07-23 11:58:20|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1627041520000|2021-07-23 11:58:40|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1627041560000|2021-07-23 11:59:20|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1627041590000|2021-07-23 11:59:50|319.75|317.35|319.82|317.42|319.82|317.42|319.75|317.35|0
1627041600000|2021-07-23 12:00:00|319.67|317.27|319.82|317.42|319.82|317.42|319.67|317.27|0
1627041610000|2021-07-23 12:00:10|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1627041620000|2021-07-23 12:00:20|319.75|317.35|319.67|317.27|319.75|317.35|319.67|317.27|0
1627041670000|2021-07-23 12:01:10|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1627041710000|2021-07-23 12:01:50|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1627041740000|2021-07-23 12:02:20|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1627041790000|2021-07-23 12:03:10|320.27|317.87|319.97|317.57|320.27|317.87|319.97|317.57|0
1627041830000|2021-07-23 12:03:50|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1627041840000|2021-07-23 12:04:00|319.97|317.57|320.12|317.72|320.12|317.72|319.97|317.57|0
1627041880000|2021-07-23 12:04:40|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1627041900000|2021-07-23 12:05:00|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1627041940000|2021-07-23 12:05:40|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1627042000000|2021-07-23 12:06:40|320.12|317.72|320.27|317.87|320.27|317.87|320.12|317.72|0
1627042020000|2021-07-23 12:07:00|320.42|318.02|320.12|317.72|320.42|318.02|320.12|317.72|0
1627042040000|2021-07-23 12:07:20|320.19|317.79|320.27|317.87|320.27|317.87|320.19|317.79|0
1627042060000|2021-07-23 12:07:40|320.12|317.72|320.27|317.87|320.27|317.87|320.12|317.72|0
1627042070000|2021-07-23 12:07:50|320.12|317.72|320.19|317.79|320.19|317.79|320.12|317.72|0
1627042080000|2021-07-23 12:08:00|320.12|317.72|320.27|317.87|320.27|317.87|320.12|317.72|0
1627042090000|2021-07-23 12:08:10|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1627042100000|2021-07-23 12:08:20|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1627042130000|2021-07-23 12:08:50|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1627042140000|2021-07-23 12:09:00|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1627042150000|2021-07-23 12:09:10|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1627042180000|2021-07-23 12:09:40|320.19|317.79|320.12|317.72|320.19|317.79|320.12|317.72|0
1627042200000|2021-07-23 12:10:00|319.97|317.57|320.12|317.72|320.12|317.72|319.97|317.57|0
1627042210000|2021-07-23 12:10:10|319.97|317.57|319.97|317.57|320.04|317.64|319.97|317.57|0
1627042220000|2021-07-23 12:10:20|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1627042250000|2021-07-23 12:10:50|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1627042270000|2021-07-23 12:11:10|320.12|317.72|320.04|317.64|320.12|317.72|320.04|317.64|0
1627042280000|2021-07-23 12:11:20|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1627042310000|2021-07-23 12:11:50|320.27|317.87|320.12|317.72|320.27|317.87|320.12|317.72|0
1627042320000|2021-07-23 12:12:00|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1627042380000|2021-07-23 12:13:00|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1627042390000|2021-07-23 12:13:10|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1627042410000|2021-07-23 12:13:30|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1627042420000|2021-07-23 12:13:40|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1627042430000|2021-07-23 12:13:50|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1627042470000|2021-07-23 12:14:30|320.12|317.72|320.27|317.87|320.27|317.87|320.12|317.72|0
1627042530000|2021-07-23 12:15:30|320.12|317.72|320.19|317.79|320.27|317.87|320.12|317.72|0
1627042540000|2021-07-23 12:15:40|320.27|317.87|320.12|317.72|320.27|317.87|320.12|317.72|0
1627042600000|2021-07-23 12:16:40|319.97|317.57|320.12|317.72|320.12|317.72|319.97|317.57|0
1627042620000|2021-07-23 12:17:00|319.97|317.57|320.12|317.72|320.12|317.72|319.97|317.57|0
1627042650000|2021-07-23 12:17:30|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1627042670000|2021-07-23 12:17:50|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1627042680000|2021-07-23 12:18:00|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1627042730000|2021-07-23 12:18:50|320.42|318.02|320.27|317.87|320.42|318.02|320.27|317.87|0
1627042740000|2021-07-23 12:19:00|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627042750000|2021-07-23 12:19:10|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1627042760000|2021-07-23 12:19:20|320.34|317.94|320.41|318.01|320.41|318.01|320.34|317.94|0
1627042770000|2021-07-23 12:19:30|320.49|318.09|320.49|318.09|320.49|318.09|320.41|318.01|0
1627042780000|2021-07-23 12:19:40|320.41|318.01|320.56|318.16|320.56|318.16|320.41|318.01|0
1627042820000|2021-07-23 12:20:20|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1627042840000|2021-07-23 12:20:40|320.64|318.24|320.56|318.16|320.64|318.24|320.56|318.16|0
1627042880000|2021-07-23 12:21:20|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1627042890000|2021-07-23 12:21:30|320.56|318.16|320.71|318.31|320.71|318.31|320.56|318.16|0
1627042930000|2021-07-23 12:22:10|320.64|318.24|320.86|318.46|320.86|318.46|320.64|318.24|0
1627042950000|2021-07-23 12:22:30|321.01|318.61|320.86|318.46|321.01|318.61|320.86|318.46|0
1627042960000|2021-07-23 12:22:40|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1627042990000|2021-07-23 12:23:10|320.93|318.53|321.01|318.61|321.01|318.61|320.93|318.53|0
1627043000000|2021-07-23 12:23:20|320.86|318.46|320.86|318.46|320.86|318.46|320.86|318.46|0
1627043010000|2021-07-23 12:23:30|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1627043020000|2021-07-23 12:23:40|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1627043030000|2021-07-23 12:23:50|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1627043060000|2021-07-23 12:24:20|320.86|318.46|320.71|318.31|320.86|318.46|320.71|318.31|0
1627043080000|2021-07-23 12:24:40|320.78|318.38|320.71|318.31|320.78|318.38|320.71|318.31|0
1627043100000|2021-07-23 12:25:00|320.86|318.46|320.86|318.46|320.86|318.46|320.71|318.31|0
1627043110000|2021-07-23 12:25:10|320.93|318.53|320.86|318.46|320.93|318.53|320.86|318.46|0
1627043130000|2021-07-23 12:25:30|320.71|318.31|320.86|318.46|320.86|318.46|320.71|318.31|0
1627043140000|2021-07-23 12:25:40|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1627043220000|2021-07-23 12:27:00|320.86|318.46|320.71|318.31|320.86|318.46|320.71|318.31|0
1627043230000|2021-07-23 12:27:10|320.86|318.46|320.86|318.46|320.86|318.46|320.71|318.31|0
1627043310000|2021-07-23 12:28:30|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1627043320000|2021-07-23 12:28:40|320.93|318.53|321.01|318.61|321.01|318.61|320.93|318.53|0
1627043340000|2021-07-23 12:29:00|321.16|318.76|321.01|318.61|321.16|318.76|321.01|318.61|0
1627043420000|2021-07-23 12:30:20|321.08|318.68|321.01|318.61|321.08|318.68|321.01|318.61|0
1627043430000|2021-07-23 12:30:30|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1627043450000|2021-07-23 12:30:50|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1627043470000|2021-07-23 12:31:10|321.08|318.68|321.16|318.76|321.16|318.76|321.08|318.68|0
1627043490000|2021-07-23 12:31:30|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1627043500000|2021-07-23 12:31:40|321.16|318.76|321.08|318.68|321.16|318.76|321.01|318.61|0
1627043510000|2021-07-23 12:31:50|321.01|318.61|321.16|318.76|321.16|318.76|321.01|318.61|0
1627043520000|2021-07-23 12:32:00|321.08|318.68|321.01|318.61|321.08|318.68|321.01|318.61|0
1627043550000|2021-07-23 12:32:30|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1627043570000|2021-07-23 12:32:50|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1627043590000|2021-07-23 12:33:10|320.86|318.46|320.86|318.46|320.86|318.46|320.86|318.46|0
1627043630000|2021-07-23 12:33:50|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1627043640000|2021-07-23 12:34:00|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1627043650000|2021-07-23 12:34:10|320.71|318.31|320.56|318.16|320.71|318.31|320.56|318.16|0
1627043670000|2021-07-23 12:34:30|320.41|318.01|320.41|318.01|320.56|318.16|320.41|318.01|0
1627043690000|2021-07-23 12:34:50|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1627043700000|2021-07-23 12:35:00|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627043710000|2021-07-23 12:35:10|320.26|317.86|320.26|317.86|320.41|318.01|320.26|317.86|0
1627043720000|2021-07-23 12:35:20|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627043750000|2021-07-23 12:35:50|320.56|318.16|320.41|318.01|320.56|318.16|320.41|318.01|0
1627043790000|2021-07-23 12:36:30|320.33|317.93|320.33|317.93|320.33|317.93|320.33|317.93|0
1627043800000|2021-07-23 12:36:40|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1627043830000|2021-07-23 12:37:10|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627043840000|2021-07-23 12:37:20|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1627043850000|2021-07-23 12:37:30|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627043860000|2021-07-23 12:37:40|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1627043910000|2021-07-23 12:38:30|320.41|318.01|320.26|317.86|320.41|318.01|320.26|317.86|0
1627043920000|2021-07-23 12:38:40|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627043940000|2021-07-23 12:39:00|320.33|317.93|320.26|317.86|320.33|317.93|320.26|317.86|0
1627043950000|2021-07-23 12:39:10|320.33|317.93|320.33|317.93|320.33|317.93|320.26|317.86|0
1627043960000|2021-07-23 12:39:20|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627043970000|2021-07-23 12:39:30|320.26|317.86|320.41|318.01|320.41|318.01|320.26|317.86|0
1627044000000|2021-07-23 12:40:00|320.33|317.93|320.33|317.93|320.33|317.93|320.33|317.93|0
1627044010000|2021-07-23 12:40:10|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1627044040000|2021-07-23 12:40:40|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627044050000|2021-07-23 12:40:50|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1627044060000|2021-07-23 12:41:00|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627044090000|2021-07-23 12:41:30|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1627044100000|2021-07-23 12:41:40|320.48|318.08|320.41|318.01|320.56|318.16|320.41|318.01|0
1627044140000|2021-07-23 12:42:20|320.33|317.93|320.41|318.01|320.41|318.01|320.33|317.93|0
1627044150000|2021-07-23 12:42:30|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1627044160000|2021-07-23 12:42:40|320.11|317.71|320.11|317.71|320.11|317.71|320.11|317.71|0
1627044200000|2021-07-23 12:43:20|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1627044250000|2021-07-23 12:44:10|320.11|317.71|320.11|317.71|320.11|317.71|320.11|317.71|0
1627044270000|2021-07-23 12:44:30|319.96|317.56|319.96|317.56|319.96|317.56|319.96|317.56|0
1627044290000|2021-07-23 12:44:50|320.11|317.71|320.03|317.63|320.11|317.71|319.96|317.56|0
1627044300000|2021-07-23 12:45:00|320.11|317.71|320.11|317.71|320.11|317.71|320.11|317.71|0
1627044310000|2021-07-23 12:45:10|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1627044350000|2021-07-23 12:45:50|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1627044360000|2021-07-23 12:46:00|320.4|318|320.48|318.08|320.48|318.08|320.4|318|0
1627044370000|2021-07-23 12:46:10|320.55|318.15|320.4|318|320.55|318.15|320.4|318|0
1627044390000|2021-07-23 12:46:30|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1627044410000|2021-07-23 12:46:50|320.11|317.71|320.11|317.71|320.11|317.71|320.11|317.71|0
1627044420000|2021-07-23 12:47:00|319.96|317.56|320.11|317.71|320.11|317.71|319.96|317.56|0
1627044480000|2021-07-23 12:48:00|320.03|317.63|319.96|317.56|320.03|317.63|319.96|317.56|0
1627044500000|2021-07-23 12:48:20|319.81|317.41|319.96|317.56|319.96|317.56|319.81|317.41|0
1627044510000|2021-07-23 12:48:30|320.11|317.71|319.96|317.56|320.11|317.71|319.96|317.56|0
1627044520000|2021-07-23 12:48:40|320.1|317.7|320.1|317.7|320.1|317.7|320.1|317.7|0
1627044540000|2021-07-23 12:49:00|319.96|317.56|319.81|317.41|319.96|317.56|319.81|317.41|0
1627044550000|2021-07-23 12:49:10|319.96|317.56|319.96|317.56|319.96|317.56|319.96|317.56|0
1627044560000|2021-07-23 12:49:20|319.88|317.48|319.81|317.41|319.88|317.48|319.81|317.41|0
1627044570000|2021-07-23 12:49:30|319.96|317.56|319.81|317.41|319.96|317.56|319.81|317.41|0
1627044590000|2021-07-23 12:49:50|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1627044650000|2021-07-23 12:50:50|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1627044660000|2021-07-23 12:51:00|319.66|317.26|319.73|317.33|319.73|317.33|319.66|317.26|0
1627044670000|2021-07-23 12:51:10|319.66|317.26|319.81|317.41|319.81|317.41|319.66|317.26|0
1627044680000|2021-07-23 12:51:20|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1627044690000|2021-07-23 12:51:30|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1627044720000|2021-07-23 12:52:00|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1627044730000|2021-07-23 12:52:10|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1627044740000|2021-07-23 12:52:20|319.43|317.03|319.51|317.11|319.51|317.11|319.43|317.03|0
1627044770000|2021-07-23 12:52:50|319.43|317.03|319.51|317.11|319.51|317.11|319.43|317.03|0
1627044800000|2021-07-23 12:53:20|319.36|316.96|319.21|316.81|319.36|316.96|319.21|316.81|0
1627044820000|2021-07-23 12:53:40|319.06|316.66|319.06|316.66|319.06|316.66|318.91|316.51|0
1627044830000|2021-07-23 12:53:50|319.21|316.81|319.21|316.81|319.21|316.81|319.21|316.81|0
1627044840000|2021-07-23 12:54:00|319.06|316.66|319.06|316.66|319.06|316.66|319.06|316.66|0
1627044870000|2021-07-23 12:54:30|319.21|316.81|319.21|316.81|319.21|316.81|319.21|316.81|0
1627044880000|2021-07-23 12:54:40|319.06|316.66|318.91|316.51|319.06|316.66|318.91|316.51|0
1627044890000|2021-07-23 12:54:50|319.06|316.66|318.91|316.51|319.06|316.66|318.91|316.51|0
1627044910000|2021-07-23 12:55:10|319.06|316.66|319.06|316.66|319.06|316.66|319.06|316.66|0
1627044960000|2021-07-23 12:56:00|319.21|316.81|319.21|316.81|319.21|316.81|319.21|316.81|0
1627044980000|2021-07-23 12:56:20|319.36|316.96|319.36|316.96|319.36|316.96|319.36|316.96|0
1627044990000|2021-07-23 12:56:30|319.5|317.1|319.36|316.96|319.5|317.1|319.36|316.96|0
1627045000000|2021-07-23 12:56:40|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627045030000|2021-07-23 12:57:10|319.5|317.1|319.35|316.95|319.5|317.1|319.35|316.95|0
1627045090000|2021-07-23 12:58:10|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1627045110000|2021-07-23 12:58:30|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627045130000|2021-07-23 12:58:50|319.43|317.03|319.35|316.95|319.43|317.03|319.35|316.95|0
1627045200000|2021-07-23 13:00:00|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1627045210000|2021-07-23 13:00:10|319.06|316.66|319.06|316.66|319.06|316.66|319.06|316.66|0
1627045230000|2021-07-23 13:00:30|319.2|316.8|319.06|316.66|319.2|316.8|319.06|316.66|0
1627045240000|2021-07-23 13:00:40|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1627045250000|2021-07-23 13:00:50|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1627045260000|2021-07-23 13:01:00|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1627045270000|2021-07-23 13:01:10|318.91|316.51|318.91|316.51|318.91|316.51|318.91|316.51|0
1627045290000|2021-07-23 13:01:30|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1627045300000|2021-07-23 13:01:40|318.61|316.21|318.76|316.36|318.76|316.36|318.61|316.21|0
1627045310000|2021-07-23 13:01:50|318.61|316.21|318.46|316.06|318.61|316.21|318.46|316.06|0
1627045320000|2021-07-23 13:02:00|318.31|315.91|318.46|316.06|318.46|316.06|318.31|315.91|0
1627045340000|2021-07-23 13:02:20|318.61|316.21|318.76|316.36|318.76|316.36|318.61|316.21|0
1627045360000|2021-07-23 13:02:40|318.91|316.51|318.91|316.51|318.91|316.51|318.91|316.51|0
1627045370000|2021-07-23 13:02:50|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1627045380000|2021-07-23 13:03:00|318.61|316.21|318.76|316.36|318.76|316.36|318.61|316.21|0
1627045390000|2021-07-23 13:03:10|318.83|316.43|318.9|316.5|318.9|316.5|318.83|316.43|0
1627045400000|2021-07-23 13:03:20|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1627045410000|2021-07-23 13:03:30|318.9|316.5|318.76|316.36|318.9|316.5|318.76|316.36|0
1627045430000|2021-07-23 13:03:50|318.9|316.5|318.76|316.36|318.9|316.5|318.76|316.36|0
1627045440000|2021-07-23 13:04:00|318.83|316.43|318.9|316.5|318.9|316.5|318.83|316.43|0
1627045480000|2021-07-23 13:04:40|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1627045490000|2021-07-23 13:04:50|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1627045530000|2021-07-23 13:05:30|319.35|316.95|319.35|316.95|319.5|317.1|319.35|316.95|0
1627045540000|2021-07-23 13:05:40|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1627045560000|2021-07-23 13:06:00|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627045590000|2021-07-23 13:06:30|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1627045610000|2021-07-23 13:06:50|319.05|316.65|319.2|316.8|319.2|316.8|319.05|316.65|0
1627045630000|2021-07-23 13:07:10|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1627045640000|2021-07-23 13:07:20|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1627045680000|2021-07-23 13:08:00|319.35|316.95|319.2|316.8|319.35|316.95|319.2|316.8|0
1627045720000|2021-07-23 13:08:40|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627045740000|2021-07-23 13:09:00|319.5|317.1|319.35|316.95|319.5|317.1|319.35|316.95|0
1627045750000|2021-07-23 13:09:10|319.42|317.02|319.5|317.1|319.5|317.1|319.42|317.02|0
1627045760000|2021-07-23 13:09:20|319.35|316.95|319.2|316.8|319.35|316.95|319.2|316.8|0
1627045780000|2021-07-23 13:09:40|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627045790000|2021-07-23 13:09:50|319.27|316.87|319.2|316.8|319.27|316.87|319.2|316.8|0
1627045800000|2021-07-23 13:10:00|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627045820000|2021-07-23 13:10:20|319.5|317.1|319.35|316.95|319.5|317.1|319.35|316.95|0
1627045840000|2021-07-23 13:10:40|319.42|317.02|319.35|316.95|319.42|317.02|319.35|316.95|0
1627045860000|2021-07-23 13:11:00|319.42|317.02|319.5|317.1|319.5|317.1|319.42|317.02|0
1627045870000|2021-07-23 13:11:10|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627045910000|2021-07-23 13:11:50|319.42|317.02|319.42|317.02|319.42|317.02|319.42|317.02|0
1627045920000|2021-07-23 13:12:00|319.35|316.95|319.5|317.1|319.5|317.1|319.35|316.95|0
1627045940000|2021-07-23 13:12:20|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627045960000|2021-07-23 13:12:40|319.5|317.1|319.35|316.95|319.5|317.1|319.35|316.95|0
1627046020000|2021-07-23 13:13:40|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1627046080000|2021-07-23 13:14:40|319.35|316.95|319.5|317.1|319.5|317.1|319.35|316.95|0
1627046120000|2021-07-23 13:15:20|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627046140000|2021-07-23 13:15:40|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1627046150000|2021-07-23 13:15:50|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627046160000|2021-07-23 13:16:00|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1627046240000|2021-07-23 13:17:20|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1627046250000|2021-07-23 13:17:30|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1627046260000|2021-07-23 13:17:40|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1627046280000|2021-07-23 13:18:00|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1627046300000|2021-07-23 13:18:20|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1627046310000|2021-07-23 13:18:30|319.79|317.39|319.79|317.39|319.79|317.39|319.79|317.39|0
1627046330000|2021-07-23 13:18:50|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1627046350000|2021-07-23 13:19:10|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1627046370000|2021-07-23 13:19:30|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627046400000|2021-07-23 13:20:00|319.5|317.1|319.35|316.95|319.5|317.1|319.35|316.95|0
1627046410000|2021-07-23 13:20:10|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1627046420000|2021-07-23 13:20:20|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1627046480000|2021-07-23 13:21:20|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1627046510000|2021-07-23 13:21:50|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1627046520000|2021-07-23 13:22:00|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1627046530000|2021-07-23 13:22:10|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1627046550000|2021-07-23 13:22:30|319.79|317.39|319.79|317.39|319.79|317.39|319.79|317.39|0
1627046560000|2021-07-23 13:22:40|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1627046570000|2021-07-23 13:22:50|319.49|317.09|319.64|317.24|319.64|317.24|319.49|317.09|0
1627046620000|2021-07-23 13:23:40|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1627046640000|2021-07-23 13:24:00|319.57|317.17|319.64|317.24|319.64|317.24|319.57|317.17|0
1627046650000|2021-07-23 13:24:10|319.79|317.39|319.79|317.39|319.79|317.39|319.79|317.39|0
1627046670000|2021-07-23 13:24:30|319.94|317.54|320.09|317.69|320.09|317.69|319.94|317.54|0
1627046680000|2021-07-23 13:24:40|320.01|317.61|320.09|317.69|320.09|317.69|320.01|317.61|0
1627046700000|2021-07-23 13:25:00|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1627046710000|2021-07-23 13:25:10|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1627046750000|2021-07-23 13:25:50|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1627046770000|2021-07-23 13:26:10|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1627046780000|2021-07-23 13:26:20|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1627046790000|2021-07-23 13:26:30|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1627046800000|2021-07-23 13:26:40|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1627046810000|2021-07-23 13:26:50|320.09|317.69|320.24|317.84|320.24|317.84|320.09|317.69|0
1627046850000|2021-07-23 13:27:30|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1627046860000|2021-07-23 13:27:40|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1627046870000|2021-07-23 13:27:50|320.39|317.99|320.54|318.14|320.54|318.14|320.39|317.99|0
1627046910000|2021-07-23 13:28:30|320.69|318.29|320.69|318.29|320.69|318.29|320.69|318.29|0
1627046930000|2021-07-23 13:28:50|320.84|318.44|320.69|318.29|320.84|318.44|320.69|318.29|0
1627046940000|2021-07-23 13:29:00|320.84|318.44|320.69|318.29|320.84|318.44|320.69|318.29|0
1627046950000|2021-07-23 13:29:10|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1627046960000|2021-07-23 13:29:20|320.69|318.29|320.69|318.29|320.69|318.29|320.54|318.14|0
1627046970000|2021-07-23 13:29:30|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1627046980000|2021-07-23 13:29:40|320.69|318.29|320.84|318.44|320.84|318.44|320.69|318.29|0
1627046990000|2021-07-23 13:29:50|320.69|318.29|320.54|318.14|320.84|318.44|320.54|318.14|0
1627047000000|2021-07-23 13:30:00|320.39|317.99|320.69|318.29|321.14|318.74|320.39|317.99|0
1627047010000|2021-07-23 13:30:10|320.84|318.44|320.39|317.99|320.84|318.44|320.39|317.99|0
1627047020000|2021-07-23 13:30:20|320.24|317.84|320.09|317.69|320.24|317.84|320.09|317.69|0
1627047030000|2021-07-23 13:30:30|320.24|317.84|320.24|317.84|320.24|317.84|319.94|317.54|0
1627047040000|2021-07-23 13:30:40|319.94|317.54|319.64|317.24|319.94|317.54|319.64|317.24|0
1627047050000|2021-07-23 13:30:50|319.34|316.94|317.83|315.43|319.49|317.09|317.83|315.43|0
1627047060000|2021-07-23 13:31:00|317.53|315.13|317.23|314.83|317.53|315.13|317.23|314.83|0
1627047070000|2021-07-23 13:31:10|317.53|315.13|319.04|316.64|319.04|316.64|317.53|315.13|0
1627047080000|2021-07-23 13:31:20|319.19|316.79|319.19|316.79|319.34|316.94|319.19|316.79|0
1627047090000|2021-07-23 13:31:30|319.04|316.64|318.89|316.49|319.19|316.79|318.89|316.49|0
1627047100000|2021-07-23 13:31:40|318.75|316.35|319.19|316.79|319.19|316.79|318.75|316.35|0
1627047110000|2021-07-23 13:31:50|319.04|316.64|319.19|316.79|319.19|316.79|318.89|316.49|0
1627047120000|2021-07-23 13:32:00|319.04|316.64|319.19|316.79|319.19|316.79|319.04|316.64|0
1627047130000|2021-07-23 13:32:10|319.49|317.09|319.79|317.39|319.79|317.39|319.49|317.09|0
1627047140000|2021-07-23 13:32:20|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1627047150000|2021-07-23 13:32:30|319.79|317.39|319.64|317.24|319.79|317.39|319.64|317.24|0
1627047160000|2021-07-23 13:32:40|319.79|317.39|319.34|316.94|319.79|317.39|319.34|316.94|0
1627047170000|2021-07-23 13:32:50|319.41|317.01|319.49|317.09|319.49|317.09|319.41|317.01|0
1627047180000|2021-07-23 13:33:00|319.34|316.94|319.19|316.79|319.34|316.94|319.19|316.79|0
1627047190000|2021-07-23 13:33:10|319.04|316.64|319.04|316.64|319.04|316.64|319.04|316.64|0
1627047200000|2021-07-23 13:33:20|319.19|316.79|319.34|316.94|319.49|317.09|319.19|316.79|0
1627047210000|2021-07-23 13:33:30|319.19|316.79|319.19|316.79|319.34|316.94|319.19|316.79|0
1627047220000|2021-07-23 13:33:40|319.34|316.94|319.34|316.94|319.34|316.94|319.19|316.79|0
1627047230000|2021-07-23 13:33:50|319.19|316.79|319.34|316.94|319.34|316.94|319.19|316.79|0
1627047240000|2021-07-23 13:34:00|319.49|317.09|319.79|317.39|319.79|317.39|319.49|317.09|0
1627047250000|2021-07-23 13:34:10|319.71|317.31|319.49|317.09|319.71|317.31|319.49|317.09|0
1627047260000|2021-07-23 13:34:20|319.94|317.54|320.09|317.69|320.09|317.69|319.79|317.39|0
1627047270000|2021-07-23 13:34:30|319.94|317.54|320.24|317.84|320.24|317.84|319.94|317.54|0
1627047280000|2021-07-23 13:34:40|320.09|317.69|320.24|317.84|320.24|317.84|320.09|317.69|0
1627047290000|2021-07-23 13:34:50|320.09|317.69|320.09|317.69|320.09|317.69|319.94|317.54|0
1627047300000|2021-07-23 13:35:00|320.24|317.84|320.24|317.84|320.24|317.84|320.09|317.69|0
1627047310000|2021-07-23 13:35:10|320.09|317.69|320.24|317.84|320.24|317.84|320.09|317.69|0
1627047320000|2021-07-23 13:35:20|320.39|317.99|320.24|317.84|320.54|318.14|320.24|317.84|0
1627047330000|2021-07-23 13:35:30|320.09|317.69|319.94|317.54|320.24|317.84|319.94|317.54|0
1627047340000|2021-07-23 13:35:40|320.09|317.69|319.94|317.54|320.09|317.69|319.94|317.54|0
1627047350000|2021-07-23 13:35:50|319.79|317.39|319.79|317.39|319.79|317.39|319.64|317.24|0
1627047360000|2021-07-23 13:36:00|319.64|317.24|319.64|317.24|319.64|317.24|319.49|317.09|0
1627047370000|2021-07-23 13:36:10|319.49|317.09|319.49|317.09|319.49|317.09|319.34|316.94|0
1627047380000|2021-07-23 13:36:20|319.34|316.94|319.34|316.94|319.49|317.09|319.19|316.79|0
1627047390000|2021-07-23 13:36:30|319.19|316.79|319.19|316.79|319.19|316.79|319.19|316.79|0
1627047400000|2021-07-23 13:36:40|319.04|316.64|319.04|316.64|319.19|316.79|319.04|316.64|0
1627047410000|2021-07-23 13:36:50|319.19|316.79|319.19|316.79|319.19|316.79|319.04|316.64|0
1627047420000|2021-07-23 13:37:00|319.04|316.64|319.19|316.79|319.19|316.79|319.04|316.64|0
1627047430000|2021-07-23 13:37:10|319.04|316.64|319.19|316.79|319.19|316.79|319.04|316.64|0
1627047440000|2021-07-23 13:37:20|319.04|316.64|319.19|316.79|319.19|316.79|319.04|316.64|0
1627047450000|2021-07-23 13:37:30|319.34|316.94|319.04|316.64|319.49|317.09|319.04|316.64|0
1627047460000|2021-07-23 13:37:40|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1627047470000|2021-07-23 13:37:50|318.74|316.34|318.59|316.19|318.74|316.34|318.59|316.19|0
1627047480000|2021-07-23 13:38:00|318.44|316.04|318.44|316.04|318.59|316.19|318.44|316.04|0
1627047490000|2021-07-23 13:38:10|318.74|316.34|318.74|316.34|318.74|316.34|318.59|316.19|0
1627047500000|2021-07-23 13:38:20|318.59|316.19|319.04|316.64|319.04|316.64|318.59|316.19|0
1627047510000|2021-07-23 13:38:30|318.89|316.49|318.89|316.49|319.04|316.64|318.89|316.49|0
1627047520000|2021-07-23 13:38:40|319.04|316.64|318.89|316.49|319.04|316.64|318.89|316.49|0
1627047530000|2021-07-23 13:38:50|318.74|316.34|318.59|316.19|318.74|316.34|318.59|316.19|0
1627047540000|2021-07-23 13:39:00|318.3|315.9|318.15|315.75|318.3|315.9|318|315.6|0
1627047550000|2021-07-23 13:39:10|318|315.6|317.85|315.45|318.15|315.75|317.85|315.45|0
1627047560000|2021-07-23 13:39:20|318|315.6|318.15|315.75|318.15|315.75|318|315.6|0
1627047570000|2021-07-23 13:39:30|318|315.6|318|315.6|318|315.6|317.7|315.3|0
1627047580000|2021-07-23 13:39:40|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1627047590000|2021-07-23 13:39:50|318|315.6|318.15|315.75|318.15|315.75|318|315.6|0
1627047600000|2021-07-23 13:40:00|318.44|316.04|318.59|316.19|318.59|316.19|318.44|316.04|0
1627047610000|2021-07-23 13:40:10|318.44|316.04|318.29|315.89|318.44|316.04|318.29|315.89|0
1627047620000|2021-07-23 13:40:20|318.15|315.75|318.22|315.82|318.29|315.89|318.15|315.75|0
1627047630000|2021-07-23 13:40:30|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1627047640000|2021-07-23 13:40:40|318|315.6|318|315.6|318.15|315.75|318|315.6|0
1627047650000|2021-07-23 13:40:50|317.85|315.45|317.4|315|317.85|315.45|317.4|315|0
1627047660000|2021-07-23 13:41:00|317.55|315.15|317.7|315.3|317.7|315.3|317.55|315.15|0
1627047670000|2021-07-23 13:41:10|317.85|315.45|317.4|315|317.85|315.45|317.4|315|0
1627047680000|2021-07-23 13:41:20|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1627047690000|2021-07-23 13:41:30|317.7|315.3|317.4|315|317.7|315.3|317.4|315|0
1627047700000|2021-07-23 13:41:40|317.55|315.15|317.25|314.85|317.55|315.15|317.25|314.85|0
1627047710000|2021-07-23 13:41:50|317.55|315.15|317.25|314.85|317.55|315.15|317.25|314.85|0
1627047720000|2021-07-23 13:42:00|317.4|315|317.85|315.45|317.85|315.45|317.4|315|0
1627047730000|2021-07-23 13:42:10|318|315.6|318|315.6|318.14|315.74|318|315.6|0
1627047740000|2021-07-23 13:42:20|318.29|315.89|318.44|316.04|318.44|316.04|318.14|315.74|0
1627047750000|2021-07-23 13:42:30|318.59|316.19|318.29|315.89|318.59|316.19|318.29|315.89|0
1627047760000|2021-07-23 13:42:40|318.44|316.04|318.29|315.89|318.44|316.04|318.29|315.89|0
1627047770000|2021-07-23 13:42:50|318.14|315.74|318.29|315.89|318.29|315.89|318.14|315.74|0
1627047780000|2021-07-23 13:43:00|318.44|316.04|318.59|316.19|318.59|316.19|318.44|316.04|0
1627047790000|2021-07-23 13:43:10|318.74|316.34|318.44|316.04|318.74|316.34|318.29|315.89|0
1627047800000|2021-07-23 13:43:20|318.59|316.19|318|315.6|318.59|316.19|318|315.6|0
1627047810000|2021-07-23 13:43:30|318.29|315.89|318.29|315.89|318.29|315.89|318.14|315.74|0
1627047820000|2021-07-23 13:43:40|318.44|316.04|318.59|316.19|318.59|316.19|318.44|316.04|0
1627047830000|2021-07-23 13:43:50|318.44|316.04|318.51|316.11|318.51|316.11|318.29|315.89|0
1627047840000|2021-07-23 13:44:00|318.44|316.04|318.74|316.34|318.74|316.34|318.44|316.04|0
1627047850000|2021-07-23 13:44:10|318.89|316.49|318.74|316.34|318.89|316.49|318.74|316.34|0
1627047870000|2021-07-23 13:44:30|318.59|316.19|318.89|316.49|318.89|316.49|318.59|316.19|0
1627047880000|2021-07-23 13:44:40|318.74|316.34|318.74|316.34|318.74|316.34|318.74|316.34|0
1627047890000|2021-07-23 13:44:50|318.81|316.41|318.81|316.41|318.81|316.41|318.74|316.34|0
1627047900000|2021-07-23 13:45:00|318.89|316.49|319.19|316.79|319.19|316.79|318.89|316.49|0
1627047910000|2021-07-23 13:45:10|319.04|316.64|319.04|316.64|319.04|316.64|318.89|316.49|0
1627047920000|2021-07-23 13:45:20|319.19|316.79|319.19|316.79|319.34|316.94|319.19|316.79|0
1627047930000|2021-07-23 13:45:30|319.34|316.94|319.04|316.64|319.34|316.94|319.04|316.64|0
1627047940000|2021-07-23 13:45:40|318.89|316.49|318.74|316.34|318.89|316.49|318.59|316.19|0
1627047950000|2021-07-23 13:45:50|318.89|316.49|318.59|316.19|318.89|316.49|318.59|316.19|0
1627047960000|2021-07-23 13:46:00|318.89|316.49|318.89|316.49|319.04|316.64|318.89|316.49|0
1627047970000|2021-07-23 13:46:10|318.74|316.34|319.04|316.64|319.04|316.64|318.74|316.34|0
1627047980000|2021-07-23 13:46:20|318.89|316.49|319.19|316.79|319.19|316.79|318.89|316.49|0
1627047990000|2021-07-23 13:46:30|319.04|316.64|319.19|316.79|319.19|316.79|319.04|316.64|0
1627048000000|2021-07-23 13:46:40|319.34|316.94|319.34|316.94|319.34|316.94|319.34|316.94|0
1627048010000|2021-07-23 13:46:50|319.04|316.64|318.74|316.34|319.04|316.64|318.59|316.19|0
1627048020000|2021-07-23 13:47:00|318.89|316.49|318.74|316.34|318.89|316.49|318.74|316.34|0
1627048030000|2021-07-23 13:47:10|318.89|316.49|319.19|316.79|319.19|316.79|318.89|316.49|0
1627048040000|2021-07-23 13:47:20|319.04|316.64|319.04|316.64|319.04|316.64|318.89|316.49|0
1627048050000|2021-07-23 13:47:30|318.89|316.49|319.19|316.79|319.19|316.79|318.89|316.49|0
1627048060000|2021-07-23 13:47:40|319.34|316.94|319.78|317.38|319.78|317.38|319.34|316.94|0
1627048070000|2021-07-23 13:47:50|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1627048080000|2021-07-23 13:48:00|319.93|317.53|320.23|317.83|320.23|317.83|319.93|317.53|0
1627048090000|2021-07-23 13:48:10|320.38|317.98|319.93|317.53|320.38|317.98|319.93|317.53|0
1627048100000|2021-07-23 13:48:20|320.08|317.68|320.53|318.13|320.53|318.13|320.08|317.68|0
1627048110000|2021-07-23 13:48:30|320.68|318.28|320.53|318.13|320.68|318.28|320.53|318.13|0
1627048120000|2021-07-23 13:48:40|320.68|318.28|320.68|318.28|320.68|318.28|320.68|318.28|0
1627048130000|2021-07-23 13:48:50|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1627048140000|2021-07-23 13:49:00|320.98|318.58|320.98|318.58|321.13|318.73|320.98|318.58|0
1627048150000|2021-07-23 13:49:10|320.83|318.43|320.83|318.43|320.83|318.43|320.68|318.28|0
1627048160000|2021-07-23 13:49:20|320.75|318.35|320.98|318.58|320.98|318.58|320.68|318.28|0
1627048170000|2021-07-23 13:49:30|320.68|318.28|320.38|317.98|320.68|318.28|320.38|317.98|0
1627048180000|2021-07-23 13:49:40|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1627048190000|2021-07-23 13:49:50|320.38|317.98|320.23|317.83|320.38|317.98|320.23|317.83|0
1627048200000|2021-07-23 13:50:00|320.08|317.68|319.93|317.53|320.08|317.68|319.78|317.38|0
1627048210000|2021-07-23 13:50:10|319.63|317.23|319.19|316.79|319.63|317.23|319.19|316.79|0
1627048220000|2021-07-23 13:50:20|318.89|316.49|319.04|316.64|319.19|316.79|318.89|316.49|0
1627048230000|2021-07-23 13:50:30|318.89|316.49|318.59|316.19|318.89|316.49|318.59|316.19|0
1627048240000|2021-07-23 13:50:40|318.89|316.49|318.89|316.49|319.04|316.64|318.89|316.49|0
1627048250000|2021-07-23 13:50:50|318.74|316.34|318.74|316.34|318.74|316.34|318.74|316.34|0
1627048260000|2021-07-23 13:51:00|318.29|315.89|318.74|316.34|318.74|316.34|318.29|315.89|0
1627048270000|2021-07-23 13:51:10|318.89|316.49|319.11|316.71|319.11|316.71|318.89|316.49|0
1627048280000|2021-07-23 13:51:20|318.89|316.49|319.04|316.64|319.19|316.79|318.89|316.49|0
1627048290000|2021-07-23 13:51:30|319.19|316.79|319.19|316.79|319.19|316.79|319.04|316.64|0
1627048300000|2021-07-23 13:51:40|319.04|316.64|318.74|316.34|319.04|316.64|318.74|316.34|0
1627048310000|2021-07-23 13:51:50|318.59|316.19|318.29|315.89|318.59|316.19|318.29|315.89|0
1627048320000|2021-07-23 13:52:00|318.14|315.74|318.29|315.89|318.29|315.89|318.14|315.74|0
1627048330000|2021-07-23 13:52:10|318.14|315.74|318.29|315.89|318.29|315.89|318.14|315.74|0
1627048340000|2021-07-23 13:52:20|318.44|316.04|318.29|315.89|318.44|316.04|318.29|315.89|0
1627048350000|2021-07-23 13:52:30|318.44|316.04|318.44|316.04|318.44|316.04|318.29|315.89|0
1627048360000|2021-07-23 13:52:40|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1627048370000|2021-07-23 13:52:50|318.74|316.34|318.59|316.19|318.74|316.34|318.59|316.19|0
1627048380000|2021-07-23 13:53:00|318.74|316.34|318.59|316.19|318.74|316.34|318.59|316.19|0
1627048390000|2021-07-23 13:53:10|318.74|316.34|318.74|316.34|318.74|316.34|318.74|316.34|0
1627048400000|2021-07-23 13:53:20|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1627048410000|2021-07-23 13:53:30|318.44|316.04|318.29|315.89|318.44|316.04|318.29|315.89|0
1627048420000|2021-07-23 13:53:40|318.14|315.74|317.99|315.59|318.14|315.74|317.99|315.59|0
1627048430000|2021-07-23 13:53:50|318.29|315.89|317.99|315.59|318.29|315.89|317.99|315.59|0
1627048440000|2021-07-23 13:54:00|318.14|315.74|318.14|315.74|318.14|315.74|317.99|315.59|0
1627048450000|2021-07-23 13:54:10|317.99|315.59|318.29|315.89|318.29|315.89|317.99|315.59|0
1627048460000|2021-07-23 13:54:20|318.14|315.74|318.29|315.89|318.29|315.89|318.14|315.74|0
1627048470000|2021-07-23 13:54:30|318.14|315.74|318.14|315.74|318.29|315.89|318.14|315.74|0
1627048480000|2021-07-23 13:54:40|317.99|315.59|317.99|315.59|317.99|315.59|317.84|315.44|0
1627048490000|2021-07-23 13:54:50|318.14|315.74|318.14|315.74|318.14|315.74|318.14|315.74|0
1627048500000|2021-07-23 13:55:00|318.29|315.89|318.44|316.04|318.44|316.04|318.29|315.89|0
1627048510000|2021-07-23 13:55:10|318.29|315.89|318.14|315.74|318.29|315.89|318.14|315.74|0
1627048520000|2021-07-23 13:55:20|318.29|315.89|317.99|315.59|318.29|315.89|317.99|315.59|0
1627048530000|2021-07-23 13:55:30|317.84|315.44|318.29|315.89|318.29|315.89|317.69|315.29|0
1627048540000|2021-07-23 13:55:40|318.44|316.04|318.29|315.89|318.59|316.19|318.29|315.89|0
1627048550000|2021-07-23 13:55:50|318.14|315.74|317.99|315.59|318.29|315.89|317.99|315.59|0
1627048560000|2021-07-23 13:56:00|318.14|315.74|317.69|315.29|318.14|315.74|317.69|315.29|0
1627048570000|2021-07-23 13:56:10|317.84|315.44|317.69|315.29|317.84|315.44|317.69|315.29|0
1627048580000|2021-07-23 13:56:20|317.84|315.44|317.69|315.29|317.99|315.59|317.69|315.29|0
1627048590000|2021-07-23 13:56:30|317.54|315.14|317.54|315.14|317.69|315.29|317.54|315.14|0
1627048600000|2021-07-23 13:56:40|317.39|314.99|316.8|314.4|317.39|314.99|316.8|314.4|0
1627048610000|2021-07-23 13:56:50|316.95|314.55|316.95|314.55|316.95|314.55|316.8|314.4|0
1627048620000|2021-07-23 13:57:00|316.8|314.4|316.95|314.55|316.95|314.55|316.8|314.4|0
1627048630000|2021-07-23 13:57:10|316.8|314.4|316.8|314.4|316.8|314.4|316.65|314.25|0
1627048640000|2021-07-23 13:57:20|316.95|314.55|316.95|314.55|316.95|314.55|316.8|314.4|0
1627048650000|2021-07-23 13:57:30|317.1|314.7|317.1|314.7|317.25|314.85|316.95|314.55|0
1627048660000|2021-07-23 13:57:40|316.95|314.55|316.65|314.25|316.95|314.55|316.65|314.25|0
1627048670000|2021-07-23 13:57:50|316.72|314.32|316.65|314.25|316.72|314.32|316.65|314.25|0
1627048680000|2021-07-23 13:58:00|316.5|314.1|316.8|314.4|316.8|314.4|316.5|314.1|0
1627048690000|2021-07-23 13:58:10|316.65|314.25|316.65|314.25|316.65|314.25|316.65|314.25|0
1627048700000|2021-07-23 13:58:20|316.5|314.1|316.35|313.95|316.5|314.1|316.35|313.95|0
1627048710000|2021-07-23 13:58:30|316.5|314.1|316.35|313.95|316.5|314.1|316.35|313.95|0
1627048720000|2021-07-23 13:58:40|316.2|313.8|316.5|314.1|316.5|314.1|316.06|313.66|0
1627048730000|2021-07-23 13:58:50|316.35|313.95|316.35|313.95|316.5|314.1|316.35|313.95|0
1627048740000|2021-07-23 13:59:00|316.5|314.1|316.8|314.4|316.8|314.4|316.5|314.1|0
1627048750000|2021-07-23 13:59:10|316.95|314.55|317.25|314.85|317.25|314.85|316.95|314.55|0
1627048760000|2021-07-23 13:59:20|317.1|314.7|317.1|314.7|317.25|314.85|317.1|314.7|0
1627048770000|2021-07-23 13:59:30|317.25|314.85|317.1|314.7|317.25|314.85|317.1|314.7|0
1627048780000|2021-07-23 13:59:40|317.25|314.85|317.24|314.84|317.25|314.85|317.24|314.84|0
1627048790000|2021-07-23 13:59:50|317.1|314.7|317.1|314.7|317.1|314.7|316.95|314.55|0
1627048800000|2021-07-23 14:00:00|317.24|314.84|317.24|314.84|317.24|314.84|317.1|314.7|0
1627048810000|2021-07-23 14:00:10|317.39|314.99|317.69|315.29|317.69|315.29|317.39|314.99|0
1627048820000|2021-07-23 14:00:20|317.84|315.44|317.84|315.44|317.84|315.44|317.69|315.29|0
1627048830000|2021-07-23 14:00:30|317.69|315.29|317.84|315.44|317.84|315.44|317.69|315.29|0
1627048840000|2021-07-23 14:00:40|317.99|315.59|317.99|315.59|317.99|315.59|317.69|315.29|0
1627048850000|2021-07-23 14:00:50|318.14|315.74|318.14|315.74|318.29|315.89|318.14|315.74|0
1627048860000|2021-07-23 14:01:00|318.29|315.89|318.29|315.89|318.44|316.04|318.29|315.89|0
1627048870000|2021-07-23 14:01:10|318.14|315.74|318.44|316.04|318.44|316.04|318.14|315.74|0
1627048880000|2021-07-23 14:01:20|318.29|315.89|318.14|315.74|318.29|315.89|318.14|315.74|0
1627048890000|2021-07-23 14:01:30|318.29|315.89|317.99|315.59|318.29|315.89|317.99|315.59|0
1627048900000|2021-07-23 14:01:40|317.84|315.44|318.14|315.74|318.14|315.74|317.84|315.44|0
1627048910000|2021-07-23 14:01:50|318.29|315.89|318.14|315.74|318.44|316.04|318.14|315.74|0
1627048920000|2021-07-23 14:02:00|318.44|316.04|318.29|315.89|318.44|316.04|318.29|315.89|0
1627048930000|2021-07-23 14:02:10|318.14|315.74|318.29|315.89|318.29|315.89|318.14|315.74|0
1627048940000|2021-07-23 14:02:20|318.44|316.04|318.29|315.89|318.58|316.18|318.29|315.89|0
1627048950000|2021-07-23 14:02:30|318.14|315.74|318.58|316.18|318.58|316.18|318.14|315.74|0
1627048960000|2021-07-23 14:02:40|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1627048970000|2021-07-23 14:02:50|318.58|316.18|318.44|316.04|318.58|316.18|318.44|316.04|0
1627048980000|2021-07-23 14:03:00|318.58|316.18|318.73|316.33|318.73|316.33|318.58|316.18|0
1627048990000|2021-07-23 14:03:10|318.58|316.18|318.88|316.48|318.88|316.48|318.58|316.18|0
1627049000000|2021-07-23 14:03:20|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1627049010000|2021-07-23 14:03:30|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1627049020000|2021-07-23 14:03:40|318.43|316.03|318.43|316.03|318.43|316.03|318.29|315.89|0
1627049030000|2021-07-23 14:03:50|318.14|315.74|317.69|315.29|318.14|315.74|317.69|315.29|0
1627049040000|2021-07-23 14:04:00|317.99|315.59|318.43|316.03|318.43|316.03|317.99|315.59|0
1627049050000|2021-07-23 14:04:10|318.58|316.18|318.88|316.48|318.88|316.48|318.58|316.18|0
1627049060000|2021-07-23 14:04:20|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1627049070000|2021-07-23 14:04:30|318.58|316.18|318.73|316.33|318.73|316.33|318.58|316.18|0
1627049080000|2021-07-23 14:04:40|318.88|316.48|318.73|316.33|318.88|316.48|318.58|316.18|0
1627049090000|2021-07-23 14:04:50|318.58|316.18|318.73|316.33|318.73|316.33|318.58|316.18|0
1627049100000|2021-07-23 14:05:00|318.58|316.18|318.43|316.03|318.73|316.33|318.43|316.03|0
1627049110000|2021-07-23 14:05:10|318.29|315.89|318.43|316.03|318.43|316.03|318.29|315.89|0
1627049120000|2021-07-23 14:05:20|318.14|315.74|318.58|316.18|318.58|316.18|318.14|315.74|0
1627049130000|2021-07-23 14:05:30|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1627049140000|2021-07-23 14:05:40|318.88|316.48|318.88|316.48|318.88|316.48|318.8|316.4|0
1627049150000|2021-07-23 14:05:50|318.73|316.33|319.03|316.63|319.03|316.63|318.73|316.33|0
1627049160000|2021-07-23 14:06:00|319.18|316.78|318.88|316.48|319.18|316.78|318.88|316.48|0
1627049170000|2021-07-23 14:06:10|319.03|316.63|319.33|316.93|319.33|316.93|319.03|316.63|0
1627049180000|2021-07-23 14:06:20|319.18|316.78|319.48|317.08|319.48|317.08|319.18|316.78|0
1627049190000|2021-07-23 14:06:30|319.33|316.93|319.33|316.93|319.33|316.93|319.25|316.85|0
1627049200000|2021-07-23 14:06:40|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1627049210000|2021-07-23 14:06:50|319.63|317.23|319.48|317.08|319.63|317.23|319.48|317.08|0
1627049220000|2021-07-23 14:07:00|319.63|317.23|319.33|316.93|319.63|317.23|319.33|316.93|0
1627049230000|2021-07-23 14:07:10|319.48|317.08|319.33|316.93|319.48|317.08|319.33|316.93|0
1627049240000|2021-07-23 14:07:20|319.18|316.78|319.03|316.63|319.18|316.78|319.03|316.63|0
1627049250000|2021-07-23 14:07:30|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1627049260000|2021-07-23 14:07:40|319.18|316.78|319.33|316.93|319.33|316.93|319.18|316.78|0
1627049270000|2021-07-23 14:07:50|319.18|316.78|319.18|316.78|319.33|316.93|319.18|316.78|0
1627049280000|2021-07-23 14:08:00|319.03|316.63|319.33|316.93|319.33|316.93|319.03|316.63|0
1627049290000|2021-07-23 14:08:10|319.48|317.08|319.33|316.93|319.48|317.08|319.33|316.93|0
1627049300000|2021-07-23 14:08:20|319.18|316.78|319.18|316.78|319.18|316.78|319.18|316.78|0
1627049310000|2021-07-23 14:08:30|319.33|316.93|319.03|316.63|319.33|316.93|319.03|316.63|0
1627049320000|2021-07-23 14:08:40|319.18|316.78|319.18|316.78|319.18|316.78|319.03|316.63|0
1627049330000|2021-07-23 14:08:50|319.03|316.63|319.18|316.78|319.18|316.78|319.03|316.63|0
1627049340000|2021-07-23 14:09:00|319.33|316.93|319.1|316.7|319.33|316.93|319.03|316.63|0
1627049350000|2021-07-23 14:09:10|318.88|316.48|318.88|316.48|319.03|316.63|318.88|316.48|0
1627049360000|2021-07-23 14:09:20|319.03|316.63|318.88|316.48|319.03|316.63|318.88|316.48|0
1627049370000|2021-07-23 14:09:30|319.03|316.63|319.1|316.7|319.1|316.7|319.03|316.63|0
1627049380000|2021-07-23 14:09:40|319.18|316.78|319.1|316.7|319.18|316.78|319.03|316.63|0
1627049390000|2021-07-23 14:09:50|319.18|316.78|319.48|317.08|319.48|317.08|319.18|316.78|0
1627049400000|2021-07-23 14:10:00|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1627049410000|2021-07-23 14:10:10|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1627049420000|2021-07-23 14:10:20|319.63|317.23|319.48|317.08|319.63|317.23|319.48|317.08|0
1627049430000|2021-07-23 14:10:30|319.63|317.23|319.63|317.23|319.78|317.38|319.63|317.23|0
1627049440000|2021-07-23 14:10:40|319.78|317.38|319.93|317.53|319.93|317.53|319.78|317.38|0
1627049450000|2021-07-23 14:10:50|319.78|317.38|319.78|317.38|319.92|317.52|319.78|317.38|0
1627049460000|2021-07-23 14:11:00|319.63|317.23|319.85|317.45|319.92|317.52|319.63|317.23|0
1627049470000|2021-07-23 14:11:10|319.78|317.38|319.63|317.23|319.78|317.38|319.63|317.23|0
1627049480000|2021-07-23 14:11:20|319.48|317.08|319.48|317.08|319.63|317.23|319.48|317.08|0
1627049490000|2021-07-23 14:11:30|319.55|317.15|319.33|316.93|319.55|317.15|319.33|316.93|0
1627049500000|2021-07-23 14:11:40|319.48|317.08|319.48|317.08|319.48|317.08|319.4|317|0
1627049510000|2021-07-23 14:11:50|319.4|317|319.33|316.93|319.4|317|319.33|316.93|0
1627049520000|2021-07-23 14:12:00|319.18|316.78|319.33|316.93|319.33|316.93|319.18|316.78|0
1627049530000|2021-07-23 14:12:10|319.48|317.08|319.63|317.23|319.63|317.23|319.33|316.93|0
1627049540000|2021-07-23 14:12:20|319.48|317.08|319.33|316.93|319.48|317.08|319.33|316.93|0
1627049550000|2021-07-23 14:12:30|319.18|316.78|319.18|316.78|319.18|316.78|319.18|316.78|0
1627049560000|2021-07-23 14:12:40|319.03|316.63|319.18|316.78|319.18|316.78|319.03|316.63|0
1627049570000|2021-07-23 14:12:50|319.03|316.63|319.18|316.78|319.18|316.78|319.03|316.63|0
1627049580000|2021-07-23 14:13:00|319.1|316.7|319.03|316.63|319.1|316.7|319.03|316.63|0
1627049590000|2021-07-23 14:13:10|318.88|316.48|319.03|316.63|319.03|316.63|318.88|316.48|0
1627049600000|2021-07-23 14:13:20|319.18|316.78|319.18|316.78|319.18|316.78|319.03|316.63|0
1627049610000|2021-07-23 14:13:30|319.03|316.63|318.73|316.33|319.03|316.63|318.73|316.33|0
1627049620000|2021-07-23 14:13:40|318.88|316.48|318.43|316.03|318.88|316.48|318.43|316.03|0
1627049630000|2021-07-23 14:13:50|318.58|316.18|318.73|316.33|318.73|316.33|318.58|316.18|0
1627049640000|2021-07-23 14:14:00|319.03|316.63|319.03|316.63|319.18|316.78|319.03|316.63|0
1627049650000|2021-07-23 14:14:10|319.18|316.78|319.03|316.63|319.18|316.78|319.03|316.63|0
1627049660000|2021-07-23 14:14:20|319.18|316.78|319.18|316.78|319.18|316.78|319.18|316.78|0
1627049670000|2021-07-23 14:14:30|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1627049680000|2021-07-23 14:14:40|319.48|317.08|319.33|316.93|319.48|317.08|319.33|316.93|0
1627049690000|2021-07-23 14:14:50|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1627049700000|2021-07-23 14:15:00|319.62|317.22|319.77|317.37|319.77|317.37|319.62|317.22|0
1627049710000|2021-07-23 14:15:10|320.07|317.67|320.37|317.97|320.37|317.97|320.07|317.67|0
1627049720000|2021-07-23 14:15:20|320.22|317.82|320.07|317.67|320.22|317.82|320.07|317.67|0
1627049730000|2021-07-23 14:15:30|320.22|317.82|320.07|317.67|320.22|317.82|320.07|317.67|0
1627049740000|2021-07-23 14:15:40|320.37|317.97|320.22|317.82|320.37|317.97|320.22|317.82|0
1627049750000|2021-07-23 14:15:50|320.37|317.97|320.29|317.89|320.37|317.97|320.22|317.82|0
1627049760000|2021-07-23 14:16:00|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1627049770000|2021-07-23 14:16:10|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1627049780000|2021-07-23 14:16:20|320.67|318.27|320.52|318.12|320.67|318.27|320.52|318.12|0
1627049800000|2021-07-23 14:16:40|320.67|318.27|320.67|318.27|320.67|318.27|320.52|318.12|0
1627049810000|2021-07-23 14:16:50|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1627049820000|2021-07-23 14:17:00|319.77|317.37|320.22|317.82|320.22|317.82|319.77|317.37|0
1627049830000|2021-07-23 14:17:10|320.37|317.97|320.37|317.97|320.37|317.97|320.29|317.89|0
1627049840000|2021-07-23 14:17:20|320.52|318.12|320.52|318.12|320.52|318.12|320.37|317.97|0
1627049860000|2021-07-23 14:17:40|320.37|317.97|320.37|317.97|320.37|317.97|320.22|317.82|0
1627049870000|2021-07-23 14:17:50|320.22|317.82|320.37|317.97|320.52|318.12|320.22|317.82|0
1627049880000|2021-07-23 14:18:00|320.52|318.12|320.52|318.12|320.67|318.27|320.52|318.12|0
1627049890000|2021-07-23 14:18:10|320.37|317.97|320.22|317.82|320.37|317.97|320.07|317.67|0
1627049900000|2021-07-23 14:18:20|320.07|317.67|319.92|317.52|320.07|317.67|319.92|317.52|0
1627049910000|2021-07-23 14:18:30|320.07|317.67|319.62|317.22|320.07|317.67|319.62|317.22|0
1627049920000|2021-07-23 14:18:40|319.47|317.07|319.32|316.92|319.62|317.22|319.32|316.92|0
1627049930000|2021-07-23 14:18:50|319.47|317.07|319.32|316.92|319.47|317.07|319.32|316.92|0
1627049940000|2021-07-23 14:19:00|319.4|317|319.47|317.07|319.47|317.07|319.4|317|0
1627049950000|2021-07-23 14:19:10|319.62|317.22|319.47|317.07|319.62|317.22|319.47|317.07|0
1627049960000|2021-07-23 14:19:20|319.32|316.92|319.47|317.07|319.47|317.07|319.32|316.92|0
1627049970000|2021-07-23 14:19:30|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1627049980000|2021-07-23 14:19:40|319.47|317.07|319.32|316.92|319.47|317.07|319.32|316.92|0
1627049990000|2021-07-23 14:19:50|319.47|317.07|319.47|317.07|319.62|317.22|319.47|317.07|0
1627050000000|2021-07-23 14:20:00|319.32|316.92|319.17|316.77|319.32|316.92|319.17|316.77|0
1627050010000|2021-07-23 14:20:10|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1627050020000|2021-07-23 14:20:20|319.47|317.07|319.77|317.37|319.77|317.37|319.47|317.07|0
1627050040000|2021-07-23 14:20:40|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1627050050000|2021-07-23 14:20:50|320.07|317.67|319.92|317.52|320.07|317.67|319.92|317.52|0
1627050060000|2021-07-23 14:21:00|320.07|317.67|320.07|317.67|320.07|317.67|319.92|317.52|0
1627050070000|2021-07-23 14:21:10|319.92|317.52|319.77|317.37|319.92|317.52|319.77|317.37|0
1627050080000|2021-07-23 14:21:20|319.69|317.29|319.47|317.07|319.69|317.29|319.47|317.07|0
1627050090000|2021-07-23 14:21:30|319.62|317.22|319.47|317.07|319.62|317.22|319.47|317.07|0
1627050100000|2021-07-23 14:21:40|319.62|317.22|319.47|317.07|319.62|317.22|319.47|317.07|0
1627050110000|2021-07-23 14:21:50|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1627050120000|2021-07-23 14:22:00|319.17|316.77|319.47|317.07|319.47|317.07|319.02|316.62|0
1627050130000|2021-07-23 14:22:10|319.62|317.22|319.77|317.37|319.77|317.37|319.47|317.07|0
1627050140000|2021-07-23 14:22:20|319.92|317.52|319.62|317.22|319.92|317.52|319.62|317.22|0
1627050170000|2021-07-23 14:22:50|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1627050180000|2021-07-23 14:23:00|319.32|316.92|319.47|317.07|319.47|317.07|319.32|316.92|0
1627050190000|2021-07-23 14:23:10|319.62|317.22|319.77|317.37|319.77|317.37|319.62|317.22|0
1627050200000|2021-07-23 14:23:20|319.92|317.52|319.77|317.37|319.92|317.52|319.77|317.37|0
1627050210000|2021-07-23 14:23:30|319.69|317.29|319.62|317.22|319.69|317.29|319.62|317.22|0
1627050220000|2021-07-23 14:23:40|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1627050230000|2021-07-23 14:23:50|319.69|317.29|319.62|317.22|319.77|317.37|319.62|317.22|0
1627050240000|2021-07-23 14:24:00|319.54|317.14|319.62|317.22|319.62|317.22|319.47|317.07|0
1627050250000|2021-07-23 14:24:10|319.47|317.07|319.39|316.99|319.47|317.07|319.32|316.92|0
1627050260000|2021-07-23 14:24:20|319.32|316.92|319.47|317.07|319.47|317.07|319.32|316.92|0
1627050270000|2021-07-23 14:24:30|319.62|317.22|319.47|317.07|319.62|317.22|319.47|317.07|0
1627050280000|2021-07-23 14:24:40|319.62|317.22|319.47|317.07|319.62|317.22|319.47|317.07|0
1627050290000|2021-07-23 14:24:50|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1627050300000|2021-07-23 14:25:00|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1627050310000|2021-07-23 14:25:10|319.62|317.22|319.62|317.22|319.62|317.22|319.62|317.22|0
1627050330000|2021-07-23 14:25:30|319.47|317.07|319.62|317.22|319.62|317.22|319.47|317.07|0
1627050340000|2021-07-23 14:25:40|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1627050350000|2021-07-23 14:25:50|319.62|317.22|319.62|317.22|319.62|317.22|319.62|317.22|0
1627050360000|2021-07-23 14:26:00|319.77|317.37|319.32|316.92|319.77|317.37|319.32|316.92|0
1627050370000|2021-07-23 14:26:10|319.47|317.07|319.32|316.92|319.47|317.07|319.32|316.92|0
1627050380000|2021-07-23 14:26:20|319.47|317.07|319.32|316.92|319.47|317.07|319.32|316.92|0
1627050390000|2021-07-23 14:26:30|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1627050400000|2021-07-23 14:26:40|319.32|316.92|319.47|317.07|319.47|317.07|319.32|316.92|0
1627050420000|2021-07-23 14:27:00|319.62|317.22|319.47|317.07|319.62|317.22|319.47|317.07|0
1627050440000|2021-07-23 14:27:20|319.62|317.22|319.47|317.07|319.62|317.22|319.47|317.07|0
1627050450000|2021-07-23 14:27:30|319.54|317.14|319.62|317.22|319.69|317.29|319.54|317.14|0
1627050460000|2021-07-23 14:27:40|319.47|317.07|319.54|317.14|319.62|317.22|319.47|317.07|0
1627050470000|2021-07-23 14:27:50|319.62|317.22|319.77|317.37|319.77|317.37|319.62|317.22|0
1627050480000|2021-07-23 14:28:00|319.62|317.22|319.77|317.37|319.77|317.37|319.62|317.22|0
1627050490000|2021-07-23 14:28:10|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1627050500000|2021-07-23 14:28:20|320.07|317.67|320.22|317.82|320.22|317.82|320.07|317.67|0
1627050510000|2021-07-23 14:28:30|320.37|317.97|320.52|318.12|320.52|318.12|320.37|317.97|0
1627050520000|2021-07-23 14:28:40|320.37|317.97|320.52|318.12|320.52|318.12|320.37|317.97|0
1627050530000|2021-07-23 14:28:50|320.37|317.97|320.22|317.82|320.37|317.97|320.22|317.82|0
1627050540000|2021-07-23 14:29:00|320.37|317.97|320.37|317.97|320.37|317.97|320.22|317.82|0
1627050550000|2021-07-23 14:29:10|320.52|318.12|320.52|318.12|320.52|318.12|320.37|317.97|0
1627050560000|2021-07-23 14:29:20|320.37|317.97|320.67|318.27|320.67|318.27|320.37|317.97|0
1627050570000|2021-07-23 14:29:30|320.52|318.12|320.67|318.27|320.67|318.27|320.52|318.12|0
1627050580000|2021-07-23 14:29:40|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1627050590000|2021-07-23 14:29:50|320.67|318.27|320.52|318.12|320.67|318.27|320.52|318.12|0
1627050600000|2021-07-23 14:30:00|320.67|318.27|320.67|318.27|320.67|318.27|320.67|318.27|0
1627050610000|2021-07-23 14:30:10|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1627050620000|2021-07-23 14:30:20|320.37|317.97|320.52|318.12|320.52|318.12|320.37|317.97|0
1627050630000|2021-07-23 14:30:30|320.67|318.27|320.67|318.27|320.67|318.27|320.67|318.27|0
1627050640000|2021-07-23 14:30:40|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1627050650000|2021-07-23 14:30:50|320.59|318.19|320.67|318.27|320.67|318.27|320.59|318.19|0
1627050660000|2021-07-23 14:31:00|320.52|318.12|320.52|318.12|320.67|318.27|320.52|318.12|0
1627050670000|2021-07-23 14:31:10|320.37|317.97|320.37|317.97|320.52|318.12|320.37|317.97|0
1627050680000|2021-07-23 14:31:20|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1627050690000|2021-07-23 14:31:30|320.59|318.19|320.81|318.41|320.81|318.41|320.59|318.19|0
1627050700000|2021-07-23 14:31:40|320.96|318.56|320.96|318.56|320.96|318.56|320.81|318.41|0
1627050710000|2021-07-23 14:31:50|320.81|318.41|320.89|318.49|320.96|318.56|320.81|318.41|0
1627050720000|2021-07-23 14:32:00|320.66|318.26|320.96|318.56|320.96|318.56|320.66|318.26|0
1627050730000|2021-07-23 14:32:10|320.81|318.41|320.96|318.56|320.96|318.56|320.81|318.41|0
1627050740000|2021-07-23 14:32:20|320.81|318.41|320.66|318.26|320.81|318.41|320.66|318.26|0
1627050750000|2021-07-23 14:32:30|320.81|318.41|320.96|318.56|320.96|318.56|320.81|318.41|0
1627050760000|2021-07-23 14:32:40|320.81|318.41|320.96|318.56|320.96|318.56|320.81|318.41|0
1627050780000|2021-07-23 14:33:00|320.81|318.41|320.81|318.41|320.81|318.41|320.81|318.41|0
1627050790000|2021-07-23 14:33:10|320.96|318.56|320.96|318.56|320.96|318.56|320.81|318.41|0
1627050800000|2021-07-23 14:33:20|320.81|318.41|320.96|318.56|320.96|318.56|320.81|318.41|0
1627050810000|2021-07-23 14:33:30|320.81|318.41|320.96|318.56|320.96|318.56|320.81|318.41|0
1627050820000|2021-07-23 14:33:40|320.81|318.41|320.51|318.11|320.81|318.41|320.51|318.11|0
1627050830000|2021-07-23 14:33:50|320.81|318.41|320.66|318.26|320.81|318.41|320.66|318.26|0
1627050840000|2021-07-23 14:34:00|320.51|318.11|320.36|317.96|320.51|318.11|320.36|317.96|0
1627050850000|2021-07-23 14:34:10|320.22|317.82|320.07|317.67|320.22|317.82|320.07|317.67|0
1627050860000|2021-07-23 14:34:20|319.92|317.52|319.92|317.52|320.22|317.82|319.92|317.52|0
1627050870000|2021-07-23 14:34:30|319.77|317.37|319.92|317.52|319.92|317.52|319.77|317.37|0
1627050880000|2021-07-23 14:34:40|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1627050890000|2021-07-23 14:34:50|320.22|317.82|320.36|317.96|320.36|317.96|320.22|317.82|0
1627050900000|2021-07-23 14:35:00|320.51|318.11|320.36|317.96|320.51|318.11|320.36|317.96|0
1627050910000|2021-07-23 14:35:10|320.51|318.11|320.66|318.26|320.66|318.26|320.51|318.11|0
1627050930000|2021-07-23 14:35:30|320.81|318.41|320.96|318.56|320.96|318.56|320.81|318.41|0
1627050940000|2021-07-23 14:35:40|321.11|318.71|321.41|319.01|321.41|319.01|321.11|318.71|0
1627050950000|2021-07-23 14:35:50|321.26|318.86|321.41|319.01|321.41|319.01|321.26|318.86|0
1627050960000|2021-07-23 14:36:00|321.56|319.16|321.41|319.01|321.56|319.16|321.26|318.86|0
1627050970000|2021-07-23 14:36:10|321.56|319.16|321.56|319.16|321.56|319.16|321.56|319.16|0
1627050980000|2021-07-23 14:36:20|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1627051000000|2021-07-23 14:36:40|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1627051010000|2021-07-23 14:36:50|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1627051020000|2021-07-23 14:37:00|321.86|319.46|322.16|319.76|322.16|319.76|321.86|319.46|0
1627051030000|2021-07-23 14:37:10|322.31|319.91|322.01|319.61|322.31|319.91|322.01|319.61|0
1627051040000|2021-07-23 14:37:20|322.16|319.76|322.01|319.61|322.16|319.76|322.01|319.61|0
1627051050000|2021-07-23 14:37:30|322.16|319.76|322.01|319.61|322.16|319.76|322.01|319.61|0
1627051060000|2021-07-23 14:37:40|322.16|319.76|322.31|319.91|322.31|319.91|322.16|319.76|0
1627051080000|2021-07-23 14:38:00|322.46|320.06|322.76|320.36|322.76|320.36|322.46|320.06|0
1627051090000|2021-07-23 14:38:10|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1627051100000|2021-07-23 14:38:20|322.91|320.51|322.91|320.51|322.91|320.51|322.91|320.51|0
1627051110000|2021-07-23 14:38:30|323.06|320.66|322.91|320.51|323.06|320.66|322.91|320.51|0
1627051120000|2021-07-23 14:38:40|323.06|320.66|323.51|321.11|323.51|321.11|323.06|320.66|0
1627051130000|2021-07-23 14:38:50|323.66|321.26|323.51|321.11|323.66|321.26|323.51|321.11|0
1627051140000|2021-07-23 14:39:00|323.81|321.41|323.66|321.26|323.81|321.41|323.66|321.26|0
1627051150000|2021-07-23 14:39:10|323.36|320.96|323.21|320.81|323.36|320.96|323.21|320.81|0
1627051160000|2021-07-23 14:39:20|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1627051170000|2021-07-23 14:39:30|322.91|320.51|322.16|319.76|323.06|320.66|322.16|319.76|0
1627051180000|2021-07-23 14:39:40|322.31|319.91|322.61|320.21|322.61|320.21|322.31|319.91|0
1627051190000|2021-07-23 14:39:50|322.46|320.06|322.16|319.76|322.46|320.06|322.16|319.76|0
1627051200000|2021-07-23 14:40:00|322.01|319.61|322.46|320.06|322.46|320.06|322.01|319.61|0
1627051210000|2021-07-23 14:40:10|322.61|320.21|322.61|320.21|322.91|320.51|322.61|320.21|0
1627051220000|2021-07-23 14:40:20|322.76|320.36|322.76|320.36|322.76|320.36|322.61|320.21|0
1627051230000|2021-07-23 14:40:30|322.91|320.51|323.06|320.66|323.06|320.66|322.91|320.51|0
1627051240000|2021-07-23 14:40:40|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1627051250000|2021-07-23 14:40:50|323.36|320.96|323.21|320.81|323.36|320.96|323.21|320.81|0
1627051260000|2021-07-23 14:41:00|323.13|320.73|323.21|320.81|323.21|320.81|323.13|320.73|0
1627051270000|2021-07-23 14:41:10|323.06|320.66|323.06|320.66|323.13|320.73|323.06|320.66|0
1627051280000|2021-07-23 14:41:20|322.91|320.51|323.21|320.81|323.21|320.81|322.91|320.51|0
1627051290000|2021-07-23 14:41:30|323.06|320.66|323.21|320.81|323.21|320.81|323.06|320.66|0
1627051300000|2021-07-23 14:41:40|323.06|320.66|323.21|320.81|323.21|320.81|323.06|320.66|0
1627051340000|2021-07-23 14:42:20|323.06|320.66|323.21|320.81|323.21|320.81|323.06|320.66|0
1627051350000|2021-07-23 14:42:30|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1627051360000|2021-07-23 14:42:40|323.21|320.81|323.36|320.96|323.36|320.96|323.21|320.81|0
1627051370000|2021-07-23 14:42:50|323.51|321.11|323.21|320.81|323.51|321.11|323.21|320.81|0
1627051380000|2021-07-23 14:43:00|323.06|320.66|323.28|320.88|323.36|320.96|323.06|320.66|0
1627051390000|2021-07-23 14:43:10|323.21|320.81|323.36|320.96|323.36|320.96|323.21|320.81|0
1627051400000|2021-07-23 14:43:20|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1627051410000|2021-07-23 14:43:30|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1627051430000|2021-07-23 14:43:50|323.21|320.81|323.21|320.81|323.36|320.96|323.21|320.81|0
1627051440000|2021-07-23 14:44:00|323.51|321.11|323.21|320.81|323.51|321.11|323.21|320.81|0
1627051460000|2021-07-23 14:44:20|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1627051470000|2021-07-23 14:44:30|323.21|320.81|323.06|320.66|323.21|320.81|323.06|320.66|0
1627051480000|2021-07-23 14:44:40|322.91|320.51|322.91|320.51|322.98|320.58|322.91|320.51|0
1627051490000|2021-07-23 14:44:50|323.06|320.66|322.98|320.58|323.06|320.66|322.98|320.58|0
1627051500000|2021-07-23 14:45:00|322.91|320.51|323.06|320.66|323.21|320.81|322.91|320.51|0
1627051510000|2021-07-23 14:45:10|323.21|320.81|322.91|320.51|323.21|320.81|322.91|320.51|0
1627051520000|2021-07-23 14:45:20|323.06|320.66|322.91|320.51|323.06|320.66|322.91|320.51|0
1627051530000|2021-07-23 14:45:30|322.76|320.36|322.76|320.36|322.76|320.36|322.76|320.36|0
1627051540000|2021-07-23 14:45:40|322.61|320.21|322.76|320.36|322.76|320.36|322.61|320.21|0
1627051550000|2021-07-23 14:45:50|322.91|320.51|322.76|320.36|322.91|320.51|322.76|320.36|0
1627051560000|2021-07-23 14:46:00|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1627051570000|2021-07-23 14:46:10|322.76|320.36|322.61|320.21|322.76|320.36|322.53|320.13|0
1627051580000|2021-07-23 14:46:20|322.46|320.06|322.31|319.91|322.46|320.06|322.31|319.91|0
1627051590000|2021-07-23 14:46:30|322.46|320.06|322.31|319.91|322.46|320.06|322.31|319.91|0
1627051610000|2021-07-23 14:46:50|322.46|320.06|322.31|319.91|322.46|320.06|322.31|319.91|0
1627051620000|2021-07-23 14:47:00|322.46|320.06|322.61|320.21|322.61|320.21|322.46|320.06|0
1627051630000|2021-07-23 14:47:10|322.46|320.06|322.61|320.21|322.61|320.21|322.46|320.06|0
1627051640000|2021-07-23 14:47:20|322.46|320.06|322.46|320.06|322.46|320.06|322.38|319.98|0
1627051660000|2021-07-23 14:47:40|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1627051670000|2021-07-23 14:47:50|322.76|320.36|322.91|320.51|322.91|320.51|322.76|320.36|0
1627051680000|2021-07-23 14:48:00|323.06|320.66|322.91|320.51|323.06|320.66|322.91|320.51|0
1627051700000|2021-07-23 14:48:20|322.76|320.36|322.76|320.36|322.76|320.36|322.76|320.36|0
1627051710000|2021-07-23 14:48:30|322.91|320.51|322.91|320.51|322.91|320.51|322.91|320.51|0
1627051720000|2021-07-23 14:48:40|323.06|320.66|323.06|320.66|323.13|320.73|323.06|320.66|0
1627051730000|2021-07-23 14:48:50|322.91|320.51|323.36|320.96|323.36|320.96|322.91|320.51|0
1627051740000|2021-07-23 14:49:00|323.51|321.11|323.36|320.96|323.51|321.11|323.36|320.96|0
1627051750000|2021-07-23 14:49:10|323.21|320.81|323.36|320.96|323.36|320.96|323.21|320.81|0
1627051760000|2021-07-23 14:49:20|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1627051770000|2021-07-23 14:49:30|323.36|320.96|323.51|321.11|323.51|321.11|323.36|320.96|0
1627051800000|2021-07-23 14:50:00|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1627051810000|2021-07-23 14:50:10|323.21|320.81|323.51|321.11|323.51|321.11|323.21|320.81|0
1627051820000|2021-07-23 14:50:20|323.66|321.26|323.81|321.41|323.81|321.41|323.66|321.26|0
1627051830000|2021-07-23 14:50:30|323.66|321.26|324.11|321.71|324.11|321.71|323.66|321.26|0
1627051840000|2021-07-23 14:50:40|324.41|322.01|324.26|321.86|324.41|322.01|324.26|321.86|0
1627051850000|2021-07-23 14:50:50|324.41|322.01|324.11|321.71|324.41|322.01|324.11|321.71|0
1627051860000|2021-07-23 14:51:00|324.26|321.86|324.11|321.71|324.26|321.86|324.11|321.71|0
1627051870000|2021-07-23 14:51:10|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1627051880000|2021-07-23 14:51:20|323.81|321.41|323.81|321.41|323.81|321.41|323.81|321.41|0
1627051890000|2021-07-23 14:51:30|323.88|321.48|323.81|321.41|323.88|321.48|323.81|321.41|0
1627051900000|2021-07-23 14:51:40|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1627051910000|2021-07-23 14:51:50|324.11|321.71|324.11|321.71|324.11|321.71|324.11|321.71|0
1627051920000|2021-07-23 14:52:00|324.26|321.86|324.11|321.71|324.26|321.86|324.11|321.71|0
1627051930000|2021-07-23 14:52:10|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1627051940000|2021-07-23 14:52:20|324.11|321.71|324.26|321.86|324.26|321.86|324.11|321.71|0
1627051950000|2021-07-23 14:52:30|324.11|321.71|324.41|322.01|324.41|322.01|324.11|321.71|0
1627051970000|2021-07-23 14:52:50|324.56|322.16|324.86|322.46|324.86|322.46|324.56|322.16|0
1627051980000|2021-07-23 14:53:00|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1627051990000|2021-07-23 14:53:10|324.86|322.46|325.01|322.61|325.01|322.61|324.86|322.46|0
1627052020000|2021-07-23 14:53:40|325.16|322.76|325.16|322.76|325.31|322.91|325.16|322.76|0
1627052030000|2021-07-23 14:53:50|325.01|322.61|324.86|322.46|325.01|322.61|324.86|322.46|0
1627052040000|2021-07-23 14:54:00|325.01|322.61|325.01|322.61|325.01|322.61|325.01|322.61|0
1627052050000|2021-07-23 14:54:10|325.16|322.76|325.46|323.06|325.46|323.06|325.16|322.76|0
1627052060000|2021-07-23 14:54:20|325.31|322.91|325.31|322.91|325.31|322.91|325.31|322.91|0
1627052070000|2021-07-23 14:54:30|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1627052080000|2021-07-23 14:54:40|325.31|322.91|325.31|322.91|325.31|322.91|325.31|322.91|0
1627052090000|2021-07-23 14:54:50|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1627052100000|2021-07-23 14:55:00|325.46|323.06|325.16|322.76|325.46|323.06|325.16|322.76|0
1627052110000|2021-07-23 14:55:10|325.31|322.91|325.16|322.76|325.31|322.91|325.16|322.76|0
1627052120000|2021-07-23 14:55:20|325.31|322.91|325.16|322.76|325.31|322.91|325.16|322.76|0
1627052140000|2021-07-23 14:55:40|325.31|322.91|325.16|322.76|325.31|322.91|325.16|322.76|0
1627052150000|2021-07-23 14:55:50|325.31|322.91|325.31|322.91|325.31|322.91|325.31|322.91|0
1627052160000|2021-07-23 14:56:00|325.16|322.76|325.31|322.91|325.31|322.91|325.16|322.76|0
1627052170000|2021-07-23 14:56:10|325.16|322.76|325.31|322.91|325.31|322.91|325.16|322.76|0
1627052180000|2021-07-23 14:56:20|325.46|323.06|325.31|322.91|325.46|323.06|325.31|322.91|0
1627052190000|2021-07-23 14:56:30|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1627052220000|2021-07-23 14:57:00|325.31|322.91|325.46|323.06|325.46|323.06|325.31|322.91|0
1627052250000|2021-07-23 14:57:30|325.31|322.91|325.31|322.91|325.46|323.06|325.31|322.91|0
1627052280000|2021-07-23 14:58:00|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1627052300000|2021-07-23 14:58:20|325.01|322.61|325.01|322.61|325.16|322.76|325.01|322.61|0
1627052310000|2021-07-23 14:58:30|325.16|322.76|325.31|322.91|325.31|322.91|325.16|322.76|0
1627052330000|2021-07-23 14:58:50|325.16|322.76|325.31|322.91|325.31|322.91|325.16|322.76|0
1627052340000|2021-07-23 14:59:00|325.01|322.61|325.16|322.76|325.16|322.76|325.01|322.61|0
1627052350000|2021-07-23 14:59:10|325.01|322.61|325.01|322.61|325.01|322.61|325.01|322.61|0
1627052390000|2021-07-23 14:59:50|324.86|322.46|325.16|322.76|325.16|322.76|324.86|322.46|0
1627052400000|2021-07-23 15:00:00|325.46|323.06|325.31|322.91|325.46|323.06|325.31|322.91|0
1627052410000|2021-07-23 15:00:10|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1627052440000|2021-07-23 15:00:40|325.76|323.36|325.91|323.51|325.91|323.51|325.76|323.36|0
1627052450000|2021-07-23 15:00:50|326.06|323.66|326.22|323.82|326.22|323.82|326.06|323.66|0
1627052460000|2021-07-23 15:01:00|326.06|323.66|326.37|323.97|326.37|323.97|326.06|323.66|0
1627052470000|2021-07-23 15:01:10|325.31|322.91|325.31|322.91|325.31|322.91|325.16|322.76|0
1627052480000|2021-07-23 15:01:20|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1627052490000|2021-07-23 15:01:30|325.76|323.36|326.37|323.97|326.37|323.97|325.76|323.36|0
1627052500000|2021-07-23 15:01:40|326.29|323.89|326.29|323.89|326.29|323.89|326.29|323.89|0
1627052510000|2021-07-23 15:01:50|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1627052520000|2021-07-23 15:02:00|326.52|324.12|326.52|324.12|326.82|324.42|326.52|324.12|0
1627052530000|2021-07-23 15:02:10|326.67|324.27|326.67|324.27|326.82|324.42|326.67|324.27|0
1627052540000|2021-07-23 15:02:20|326.52|324.12|326.37|323.97|326.67|324.27|326.37|323.97|0
1627052550000|2021-07-23 15:02:30|326.52|324.12|326.37|323.97|326.52|324.12|326.37|323.97|0
1627052560000|2021-07-23 15:02:40|326.52|324.12|326.52|324.12|326.52|324.12|326.52|324.12|0
1627052570000|2021-07-23 15:02:50|326.37|323.97|326.37|323.97|326.52|324.12|326.37|323.97|0
1627052580000|2021-07-23 15:03:00|326.21|323.81|326.37|323.97|326.37|323.97|326.21|323.81|0
1627052590000|2021-07-23 15:03:10|326.52|324.12|326.37|323.97|326.52|324.12|326.37|323.97|0
1627052600000|2021-07-23 15:03:20|326.52|324.12|326.52|324.12|326.52|324.12|326.52|324.12|0
1627052610000|2021-07-23 15:03:30|326.67|324.27|326.67|324.27|326.67|324.27|326.67|324.27|0
1627052620000|2021-07-23 15:03:40|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1627052640000|2021-07-23 15:04:00|326.97|324.57|327.27|324.87|327.27|324.87|326.97|324.57|0
1627052650000|2021-07-23 15:04:10|327.12|324.72|327.12|324.72|327.27|324.87|327.12|324.72|0
1627052660000|2021-07-23 15:04:20|327.27|324.87|327.12|324.72|327.27|324.87|327.12|324.72|0
1627052670000|2021-07-23 15:04:30|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627052680000|2021-07-23 15:04:40|327.12|324.72|327.12|324.72|327.12|324.72|326.97|324.57|0
1627052690000|2021-07-23 15:04:50|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627052700000|2021-07-23 15:05:00|327.12|324.72|327.12|324.72|327.12|324.72|326.97|324.57|0
1627052710000|2021-07-23 15:05:10|326.97|324.57|327.12|324.72|327.27|324.87|326.97|324.57|0
1627052720000|2021-07-23 15:05:20|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1627052730000|2021-07-23 15:05:30|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1627052740000|2021-07-23 15:05:40|327.27|324.87|327.12|324.72|327.27|324.87|327.12|324.72|0
1627052750000|2021-07-23 15:05:50|326.97|324.57|326.97|324.57|326.97|324.57|326.82|324.42|0
1627052760000|2021-07-23 15:06:00|327.04|324.64|326.97|324.57|327.04|324.64|326.97|324.57|0
1627052770000|2021-07-23 15:06:10|327.12|324.72|326.97|324.57|327.12|324.72|326.97|324.57|0
1627052780000|2021-07-23 15:06:20|327.12|324.72|327.12|324.72|327.12|324.72|326.97|324.57|0
1627052790000|2021-07-23 15:06:30|327.19|324.79|327.27|324.87|327.27|324.87|327.19|324.79|0
1627052800000|2021-07-23 15:06:40|327.12|324.72|327.12|324.72|327.12|324.72|326.97|324.57|0
1627052810000|2021-07-23 15:06:50|326.97|324.57|327.12|324.72|327.12|324.72|326.97|324.57|0
1627052830000|2021-07-23 15:07:10|327.27|324.87|327.12|324.72|327.27|324.87|327.12|324.72|0
1627052840000|2021-07-23 15:07:20|326.97|324.57|327.12|324.72|327.12|324.72|326.97|324.57|0
1627052850000|2021-07-23 15:07:30|326.97|324.57|327.12|324.72|327.12|324.72|326.82|324.42|0
1627052860000|2021-07-23 15:07:40|326.82|324.42|326.89|324.49|326.97|324.57|326.82|324.42|0
1627052870000|2021-07-23 15:07:50|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1627052880000|2021-07-23 15:08:00|326.67|324.27|326.67|324.27|326.67|324.27|326.67|324.27|0
1627052890000|2021-07-23 15:08:10|326.82|324.42|326.97|324.57|326.97|324.57|326.82|324.42|0
1627052900000|2021-07-23 15:08:20|326.82|324.42|326.97|324.57|326.97|324.57|326.82|324.42|0
1627052910000|2021-07-23 15:08:30|327.27|324.87|327.27|324.87|327.27|324.87|327.12|324.72|0
1627052930000|2021-07-23 15:08:50|327.42|325.02|327.42|325.02|327.42|325.02|327.27|324.87|0
1627052940000|2021-07-23 15:09:00|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627052970000|2021-07-23 15:09:30|327.12|324.72|327.27|324.87|327.27|324.87|327.12|324.72|0
1627052990000|2021-07-23 15:09:50|327.19|324.79|327.12|324.72|327.19|324.79|327.12|324.72|0
1627053010000|2021-07-23 15:10:10|326.97|324.57|327.12|324.72|327.12|324.72|326.97|324.57|0
1627053020000|2021-07-23 15:10:20|327.27|324.87|326.97|324.57|327.27|324.87|326.97|324.57|0
1627053030000|2021-07-23 15:10:30|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1627053060000|2021-07-23 15:11:00|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1627053070000|2021-07-23 15:11:10|326.51|324.11|326.51|324.11|326.66|324.26|326.51|324.11|0
1627053080000|2021-07-23 15:11:20|326.36|323.96|326.21|323.81|326.36|323.96|326.21|323.81|0
1627053120000|2021-07-23 15:12:00|326.36|323.96|326.21|323.81|326.36|323.96|326.21|323.81|0
1627053130000|2021-07-23 15:12:10|326.36|323.96|326.51|324.11|326.51|324.11|326.36|323.96|0
1627053140000|2021-07-23 15:12:20|326.36|323.96|326.51|324.11|326.51|324.11|326.36|323.96|0
1627053150000|2021-07-23 15:12:30|326.36|323.96|326.51|324.11|326.51|324.11|326.36|323.96|0
1627053160000|2021-07-23 15:12:40|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1627053190000|2021-07-23 15:13:10|326.82|324.42|326.82|324.42|326.82|324.42|326.66|324.26|0
1627053200000|2021-07-23 15:13:20|326.74|324.34|326.82|324.42|326.82|324.42|326.74|324.34|0
1627053220000|2021-07-23 15:13:40|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1627053250000|2021-07-23 15:14:10|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1627053260000|2021-07-23 15:14:20|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1627053270000|2021-07-23 15:14:30|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1627053320000|2021-07-23 15:15:20|326.66|324.26|326.97|324.57|326.97|324.57|326.66|324.26|0
1627053330000|2021-07-23 15:15:30|326.81|324.41|326.97|324.57|326.97|324.57|326.81|324.41|0
1627053340000|2021-07-23 15:15:40|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1627053350000|2021-07-23 15:15:50|326.97|324.57|327.12|324.72|327.12|324.72|326.97|324.57|0
1627053360000|2021-07-23 15:16:00|326.97|324.57|327.12|324.72|327.12|324.72|326.97|324.57|0
1627053370000|2021-07-23 15:16:10|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627053390000|2021-07-23 15:16:30|327.12|324.72|327.27|324.87|327.27|324.87|327.12|324.72|0
1627053400000|2021-07-23 15:16:40|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1627053410000|2021-07-23 15:16:50|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627053420000|2021-07-23 15:17:00|327.42|325.02|327.57|325.17|327.57|325.17|327.42|325.02|0
1627053430000|2021-07-23 15:17:10|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1627053440000|2021-07-23 15:17:20|327.87|325.47|328.02|325.62|328.02|325.62|327.87|325.47|0
1627053450000|2021-07-23 15:17:30|327.87|325.47|328.18|325.78|328.18|325.78|327.87|325.47|0
1627053460000|2021-07-23 15:17:40|328.33|325.93|328.18|325.78|328.33|325.93|328.18|325.78|0
1627053470000|2021-07-23 15:17:50|328.33|325.93|328.18|325.78|328.33|325.93|328.18|325.78|0
1627053480000|2021-07-23 15:18:00|328.02|325.62|328.02|325.62|328.02|325.62|328.02|325.62|0
1627053490000|2021-07-23 15:18:10|328.33|325.93|328.33|325.93|328.33|325.93|328.18|325.78|0
1627053500000|2021-07-23 15:18:20|328.18|325.78|328.33|325.93|328.33|325.93|328.18|325.78|0
1627053520000|2021-07-23 15:18:40|328.48|326.08|328.33|325.93|328.48|326.08|328.33|325.93|0
1627053530000|2021-07-23 15:18:50|328.17|325.77|328.33|325.93|328.33|325.93|328.17|325.77|0
1627053540000|2021-07-23 15:19:00|328.17|325.77|328.33|325.93|328.33|325.93|328.17|325.77|0
1627053560000|2021-07-23 15:19:20|328.48|326.08|328.63|326.23|328.63|326.23|328.48|326.08|0
1627053570000|2021-07-23 15:19:30|328.78|326.38|328.78|326.38|328.78|326.38|328.63|326.23|0
1627053580000|2021-07-23 15:19:40|328.63|326.23|328.48|326.08|328.63|326.23|328.48|326.08|0
1627053590000|2021-07-23 15:19:50|328.33|325.93|328.48|326.08|328.48|326.08|328.33|325.93|0
1627053600000|2021-07-23 15:20:00|328.63|326.23|328.63|326.23|328.78|326.38|328.63|326.23|0
1627053610000|2021-07-23 15:20:10|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1627053620000|2021-07-23 15:20:20|328.63|326.23|328.78|326.38|328.78|326.38|328.63|326.23|0
1627053630000|2021-07-23 15:20:30|328.63|326.23|328.63|326.23|328.78|326.38|328.63|326.23|0
1627053640000|2021-07-23 15:20:40|328.78|326.38|328.78|326.38|328.78|326.38|328.78|326.38|0
1627053660000|2021-07-23 15:21:00|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1627053670000|2021-07-23 15:21:10|329.08|326.68|329.08|326.68|329.08|326.68|328.93|326.53|0
1627053680000|2021-07-23 15:21:20|329.24|326.84|329.39|326.99|329.39|326.99|329.24|326.84|0
1627053690000|2021-07-23 15:21:30|329.24|326.84|329.23|326.83|329.24|326.84|329.08|326.68|0
1627053700000|2021-07-23 15:21:40|329.08|326.68|329.08|326.68|329.08|326.68|329.08|326.68|0
1627053720000|2021-07-23 15:22:00|328.93|326.53|329.08|326.68|329.08|326.68|328.93|326.53|0
1627053730000|2021-07-23 15:22:10|328.93|326.53|328.78|326.38|328.93|326.53|328.78|326.38|0
1627053740000|2021-07-23 15:22:20|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1627053750000|2021-07-23 15:22:30|328.55|326.15|328.48|326.08|328.55|326.15|328.48|326.08|0
1627053760000|2021-07-23 15:22:40|328.63|326.23|328.78|326.38|328.78|326.38|328.63|326.23|0
1627053770000|2021-07-23 15:22:50|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1627053780000|2021-07-23 15:23:00|329.08|326.68|329.23|326.83|329.23|326.83|329.08|326.68|0
1627053790000|2021-07-23 15:23:10|329.08|326.68|329.23|326.83|329.23|326.83|329.08|326.68|0
1627053800000|2021-07-23 15:23:20|329.08|326.68|329.08|326.68|329.08|326.68|329.08|326.68|0
1627053810000|2021-07-23 15:23:30|329.23|326.83|329.08|326.68|329.23|326.83|329.08|326.68|0
1627053820000|2021-07-23 15:23:40|329.23|326.83|329.08|326.68|329.23|326.83|329.08|326.68|0
1627053830000|2021-07-23 15:23:50|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1627053850000|2021-07-23 15:24:10|329.08|326.68|329.23|326.83|329.23|326.83|329.08|326.68|0
1627053870000|2021-07-23 15:24:30|329.08|326.68|329.23|326.83|329.23|326.83|329.08|326.68|0
1627053890000|2021-07-23 15:24:50|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1627053900000|2021-07-23 15:25:00|329.54|327.14|329.39|326.99|329.54|327.14|329.39|326.99|0
1627053910000|2021-07-23 15:25:10|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1627053920000|2021-07-23 15:25:20|329.69|327.29|329.84|327.44|329.84|327.44|329.69|327.29|0
1627053930000|2021-07-23 15:25:30|329.69|327.29|329.84|327.44|329.84|327.44|329.69|327.29|0
1627053940000|2021-07-23 15:25:40|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1627053950000|2021-07-23 15:25:50|329.84|327.44|329.84|327.44|329.84|327.44|329.84|327.44|0
1627053960000|2021-07-23 15:26:00|329.69|327.29|329.69|327.29|329.84|327.44|329.69|327.29|0
1627053980000|2021-07-23 15:26:20|332.77|330.37|332.62|330.22|332.77|330.37|332.62|330.22|0
1627053990000|2021-07-23 15:26:30|332.77|330.37|332.92|330.52|332.92|330.52|332.77|330.37|0
1627054000000|2021-07-23 15:26:40|332.77|330.37|332.92|330.52|332.92|330.52|332.77|330.37|0
1627054020000|2021-07-23 15:27:00|333.07|330.67|332.92|330.52|333.07|330.67|332.92|330.52|0
1627054030000|2021-07-23 15:27:10|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1627054040000|2021-07-23 15:27:20|333.23|330.83|333.07|330.67|333.23|330.83|333.07|330.67|0
1627054050000|2021-07-23 15:27:30|333.23|330.83|333.07|330.67|333.23|330.83|333.07|330.67|0
1627054060000|2021-07-23 15:27:40|333.15|330.75|333.23|330.83|333.23|330.83|333.15|330.75|0
1627054070000|2021-07-23 15:27:50|333.07|330.67|333.23|330.83|333.23|330.83|333.07|330.67|0
1627054080000|2021-07-23 15:28:00|333.38|330.98|333.23|330.83|333.38|330.98|333.23|330.83|0
1627054090000|2021-07-23 15:28:10|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1627054100000|2021-07-23 15:28:20|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1627054110000|2021-07-23 15:28:30|333.38|330.98|333.68|331.28|333.68|331.28|333.38|330.98|0
1627054120000|2021-07-23 15:28:40|333.83|331.43|333.99|331.59|333.99|331.59|333.83|331.43|0
1627054130000|2021-07-23 15:28:50|333.98|331.58|333.98|331.58|333.98|331.58|333.98|331.58|0
1627054140000|2021-07-23 15:29:00|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1627054150000|2021-07-23 15:29:10|333.98|331.58|333.98|331.58|333.98|331.58|333.91|331.51|0
1627054160000|2021-07-23 15:29:20|333.83|331.43|333.83|331.43|333.98|331.58|333.83|331.43|0
1627054170000|2021-07-23 15:29:30|333.98|331.58|333.98|331.58|333.98|331.58|333.98|331.58|0
1627054180000|2021-07-23 15:29:40|334.06|331.66|333.83|331.43|334.06|331.66|333.83|331.43|0
1627054190000|2021-07-23 15:29:50|333.98|331.58|333.83|331.43|333.98|331.58|333.83|331.43|0
1627054200000|2021-07-23 15:30:00|333.98|331.58|334.06|331.66|334.14|331.74|333.98|331.58|0
1627054210000|2021-07-23 15:30:10|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627054220000|2021-07-23 15:30:20|333.98|331.58|334.29|331.89|334.29|331.89|333.98|331.58|0
1627054230000|2021-07-23 15:30:30|334.44|332.04|334.44|332.04|334.44|332.04|334.44|332.04|0
1627054240000|2021-07-23 15:30:40|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1627054250000|2021-07-23 15:30:50|334.74|332.34|334.44|332.04|334.74|332.34|334.44|332.04|0
1627054260000|2021-07-23 15:31:00|334.59|332.19|334.9|332.5|334.9|332.5|334.59|332.19|0
1627054280000|2021-07-23 15:31:20|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1627054290000|2021-07-23 15:31:30|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1627054310000|2021-07-23 15:31:50|334.82|332.42|334.74|332.34|334.82|332.42|334.74|332.34|0
1627054320000|2021-07-23 15:32:00|334.9|332.5|334.59|332.19|334.9|332.5|334.59|332.19|0
1627054330000|2021-07-23 15:32:10|334.74|332.34|334.59|332.19|334.74|332.34|334.59|332.19|0
1627054350000|2021-07-23 15:32:30|334.74|332.34|334.59|332.19|334.74|332.34|334.59|332.19|0
1627054360000|2021-07-23 15:32:40|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1627054380000|2021-07-23 15:33:00|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1627054390000|2021-07-23 15:33:10|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1627054400000|2021-07-23 15:33:20|335.05|332.65|335.2|332.8|335.2|332.8|335.05|332.65|0
1627054410000|2021-07-23 15:33:30|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1627054420000|2021-07-23 15:33:40|335.2|332.8|335.35|332.95|335.35|332.95|335.2|332.8|0
1627054430000|2021-07-23 15:33:50|335.2|332.8|335.2|332.8|335.35|332.95|335.2|332.8|0
1627054440000|2021-07-23 15:34:00|335.35|332.95|335.05|332.65|335.35|332.95|335.05|332.65|0
1627054450000|2021-07-23 15:34:10|335.2|332.8|335.05|332.65|335.2|332.8|335.05|332.65|0
1627054460000|2021-07-23 15:34:20|335.2|332.8|335.05|332.65|335.2|332.8|335.05|332.65|0
1627054470000|2021-07-23 15:34:30|334.9|332.5|334.74|332.34|334.9|332.5|334.74|332.34|0
1627054480000|2021-07-23 15:34:40|334.59|332.19|333.98|331.58|334.59|332.19|333.98|331.58|0
1627054490000|2021-07-23 15:34:50|333.38|330.98|332.92|330.52|333.38|330.98|332.92|330.52|0
1627054500000|2021-07-23 15:35:00|333.38|330.98|332.92|330.52|333.38|330.98|332.92|330.52|0
1627054510000|2021-07-23 15:35:10|333.07|330.67|333.22|330.82|333.22|330.82|333.07|330.67|0
1627054520000|2021-07-23 15:35:20|333.07|330.67|333.37|330.97|333.37|330.97|333.07|330.67|0
1627054530000|2021-07-23 15:35:30|333.68|331.28|333.07|330.67|333.68|331.28|333.07|330.67|0
1627054540000|2021-07-23 15:35:40|333.37|330.97|333.53|331.13|333.53|331.13|333.37|330.97|0
1627054550000|2021-07-23 15:35:50|333.37|330.97|333.53|331.13|333.53|331.13|333.37|330.97|0
1627054560000|2021-07-23 15:36:00|333.68|331.28|333.68|331.28|333.68|331.28|333.53|331.13|0
1627054570000|2021-07-23 15:36:10|333.83|331.43|333.83|331.43|333.83|331.43|333.68|331.28|0
1627054580000|2021-07-23 15:36:20|333.68|331.28|333.83|331.43|333.83|331.43|333.68|331.28|0
1627054590000|2021-07-23 15:36:30|333.98|331.58|333.98|331.58|333.98|331.58|333.83|331.43|0
1627054600000|2021-07-23 15:36:40|334.13|331.73|333.98|331.58|334.13|331.73|333.98|331.58|0
1627054610000|2021-07-23 15:36:50|334.13|331.73|334.13|331.73|334.13|331.73|334.13|331.73|0
1627054620000|2021-07-23 15:37:00|334.29|331.89|333.53|331.13|334.29|331.89|333.53|331.13|0
1627054640000|2021-07-23 15:37:20|333.37|330.97|333.53|331.13|333.53|331.13|333.37|330.97|0
1627054650000|2021-07-23 15:37:30|333.37|330.97|333.37|330.97|333.53|331.13|333.37|330.97|0
1627054660000|2021-07-23 15:37:40|333.53|331.13|333.37|330.97|333.53|331.13|333.37|330.97|0
1627054670000|2021-07-23 15:37:50|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1627054680000|2021-07-23 15:38:00|333.68|331.28|333.6|331.2|333.68|331.28|333.53|331.13|0
1627054690000|2021-07-23 15:38:10|333.68|331.28|333.68|331.28|333.68|331.28|333.53|331.13|0
1627054700000|2021-07-23 15:38:20|333.75|331.35|333.68|331.28|333.75|331.35|333.68|331.28|0
1627054710000|2021-07-23 15:38:30|333.83|331.43|333.83|331.43|333.83|331.43|333.68|331.28|0
1627054730000|2021-07-23 15:38:50|333.68|331.28|333.83|331.43|333.83|331.43|333.68|331.28|0
1627054740000|2021-07-23 15:39:00|333.68|331.28|333.53|331.13|333.68|331.28|333.53|331.13|0
1627054750000|2021-07-23 15:39:10|333.68|331.28|333.53|331.13|333.68|331.28|333.53|331.13|0
1627054760000|2021-07-23 15:39:20|333.68|331.28|333.53|331.13|333.68|331.28|333.53|331.13|0
1627054770000|2021-07-23 15:39:30|333.37|330.97|333.53|331.13|333.53|331.13|333.37|330.97|0
1627054780000|2021-07-23 15:39:40|333.37|330.97|333.53|331.13|333.53|331.13|333.37|330.97|0
1627054790000|2021-07-23 15:39:50|333.37|330.97|333.45|331.05|333.53|331.13|333.37|330.97|0
1627054800000|2021-07-23 15:40:00|333.53|331.13|333.37|330.97|333.53|331.13|333.37|330.97|0
1627054810000|2021-07-23 15:40:10|333.68|331.28|333.52|331.12|333.68|331.28|333.52|331.12|0
1627054820000|2021-07-23 15:40:20|333.68|331.28|333.52|331.12|333.68|331.28|333.52|331.12|0
1627054830000|2021-07-23 15:40:30|333.68|331.28|333.68|331.28|333.68|331.28|333.52|331.12|0
1627054840000|2021-07-23 15:40:40|333.52|331.12|333.68|331.28|333.68|331.28|333.52|331.12|0
1627054850000|2021-07-23 15:40:50|333.52|331.12|333.37|330.97|333.68|331.28|333.37|330.97|0
1627054860000|2021-07-23 15:41:00|333.52|331.12|333.52|331.12|333.52|331.12|333.37|330.97|0
1627054870000|2021-07-23 15:41:10|333.37|330.97|333.37|330.97|333.37|330.97|333.22|330.82|0
1627054880000|2021-07-23 15:41:20|333.22|330.82|333.07|330.67|333.22|330.82|333.07|330.67|0
1627054890000|2021-07-23 15:41:30|333.22|330.82|333.22|330.82|333.37|330.97|333.22|330.82|0
1627054900000|2021-07-23 15:41:40|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1627054910000|2021-07-23 15:41:50|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1627054920000|2021-07-23 15:42:00|333.07|330.67|333.37|330.97|333.37|330.97|333.07|330.67|0
1627054930000|2021-07-23 15:42:10|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1627054940000|2021-07-23 15:42:20|333.07|330.67|333.22|330.82|333.22|330.82|333.07|330.67|0
1627054950000|2021-07-23 15:42:30|333.07|330.67|332.92|330.52|333.07|330.67|332.92|330.52|0
1627054960000|2021-07-23 15:42:40|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1627054970000|2021-07-23 15:42:50|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1627054980000|2021-07-23 15:43:00|332.99|330.59|333.07|330.67|333.07|330.67|332.92|330.52|0
1627054990000|2021-07-23 15:43:10|332.92|330.52|332.61|330.21|332.92|330.52|332.61|330.21|0
1627055000000|2021-07-23 15:43:20|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1627055010000|2021-07-23 15:43:30|332.76|330.36|332.76|330.36|332.76|330.36|332.61|330.21|0
1627055020000|2021-07-23 15:43:40|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1627055030000|2021-07-23 15:43:50|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1627055050000|2021-07-23 15:44:10|332.16|329.76|332.31|329.91|332.31|329.91|332.16|329.76|0
1627055060000|2021-07-23 15:44:20|332.46|330.06|332.46|330.06|332.46|330.06|332.31|329.91|0
1627055070000|2021-07-23 15:44:30|332.31|329.91|332.16|329.76|332.31|329.91|332.16|329.76|0
1627055080000|2021-07-23 15:44:40|332.01|329.61|332.01|329.61|332.16|329.76|332.01|329.61|0
1627055090000|2021-07-23 15:44:50|332.16|329.76|332.08|329.68|332.16|329.76|332.01|329.61|0
1627055100000|2021-07-23 15:45:00|332.01|329.61|332.16|329.76|332.16|329.76|332.01|329.61|0
1627055110000|2021-07-23 15:45:10|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1627055120000|2021-07-23 15:45:20|331.93|329.53|331.7|329.3|331.93|329.53|331.7|329.3|0
1627055130000|2021-07-23 15:45:30|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1627055140000|2021-07-23 15:45:40|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1627055150000|2021-07-23 15:45:50|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1627055160000|2021-07-23 15:46:00|332.01|329.61|332.01|329.61|332.01|329.61|331.85|329.45|0
1627055170000|2021-07-23 15:46:10|331.85|329.45|331.85|329.45|332.01|329.61|331.85|329.45|0
1627055180000|2021-07-23 15:46:20|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1627055190000|2021-07-23 15:46:30|331.85|329.45|331.85|329.45|331.93|329.53|331.85|329.45|0
1627055200000|2021-07-23 15:46:40|332.01|329.61|332.16|329.76|332.16|329.76|332.01|329.61|0
1627055210000|2021-07-23 15:46:50|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1627055220000|2021-07-23 15:47:00|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1627055230000|2021-07-23 15:47:10|332.46|330.06|332.92|330.52|332.92|330.52|332.46|330.06|0
1627055240000|2021-07-23 15:47:20|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1627055250000|2021-07-23 15:47:30|332.92|330.52|332.91|330.51|332.92|330.52|332.91|330.51|0
1627055260000|2021-07-23 15:47:40|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1627055270000|2021-07-23 15:47:50|332.91|330.51|332.76|330.36|332.91|330.51|332.76|330.36|0
1627055280000|2021-07-23 15:48:00|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1627055290000|2021-07-23 15:48:10|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1627055300000|2021-07-23 15:48:20|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1627055320000|2021-07-23 15:48:40|333.22|330.82|333.37|330.97|333.37|330.97|333.22|330.82|0
1627055330000|2021-07-23 15:48:50|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1627055340000|2021-07-23 15:49:00|333.67|331.27|333.52|331.12|333.67|331.27|333.52|331.12|0
1627055350000|2021-07-23 15:49:10|333.67|331.27|333.67|331.27|333.67|331.27|333.67|331.27|0
1627055360000|2021-07-23 15:49:20|333.52|331.12|333.37|330.97|333.52|331.12|333.37|330.97|0
1627055370000|2021-07-23 15:49:30|333.52|331.12|333.37|330.97|333.52|331.12|333.37|330.97|0
1627055380000|2021-07-23 15:49:40|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1627055390000|2021-07-23 15:49:50|333.07|330.67|333.22|330.82|333.22|330.82|333.07|330.67|0
1627055410000|2021-07-23 15:50:10|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1627055420000|2021-07-23 15:50:20|333.29|330.89|333.37|330.97|333.37|330.97|333.22|330.82|0
1627055430000|2021-07-23 15:50:30|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1627055440000|2021-07-23 15:50:40|333.37|330.97|333.37|330.97|333.37|330.97|333.22|330.82|0
1627055450000|2021-07-23 15:50:50|333.52|331.12|333.37|330.97|333.52|331.12|333.37|330.97|0
1627055460000|2021-07-23 15:51:00|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1627055470000|2021-07-23 15:51:10|333.37|330.97|333.52|331.12|333.52|331.12|333.37|330.97|0
1627055480000|2021-07-23 15:51:20|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1627055490000|2021-07-23 15:51:30|333.22|330.82|333.37|330.97|333.52|331.12|333.22|330.82|0
1627055510000|2021-07-23 15:51:50|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1627055520000|2021-07-23 15:52:00|333.07|330.67|333.22|330.82|333.22|330.82|333.07|330.67|0
1627055530000|2021-07-23 15:52:10|333.07|330.67|332.91|330.51|333.07|330.67|332.91|330.51|0
1627055540000|2021-07-23 15:52:20|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1627055550000|2021-07-23 15:52:30|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1627055560000|2021-07-23 15:52:40|332.46|330.06|332.61|330.21|332.61|330.21|332.46|330.06|0
1627055570000|2021-07-23 15:52:50|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1627055580000|2021-07-23 15:53:00|332.76|330.36|332.91|330.51|332.91|330.51|332.76|330.36|0
1627055590000|2021-07-23 15:53:10|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1627055600000|2021-07-23 15:53:20|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1627055610000|2021-07-23 15:53:30|332.46|330.06|332.31|329.91|332.46|330.06|332.31|329.91|0
1627055620000|2021-07-23 15:53:40|332.15|329.75|332.31|329.91|332.31|329.91|332.15|329.75|0
1627055630000|2021-07-23 15:53:50|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627055640000|2021-07-23 15:54:00|332.31|329.91|332.15|329.75|332.31|329.91|332.15|329.75|0
1627055650000|2021-07-23 15:54:10|332.31|329.91|332.31|329.91|332.31|329.91|332.15|329.75|0
1627055660000|2021-07-23 15:54:20|332.46|330.06|332.46|330.06|332.46|330.06|332.38|329.98|0
1627055680000|2021-07-23 15:54:40|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1627055690000|2021-07-23 15:54:50|332.46|330.06|332.31|329.91|332.46|330.06|332.31|329.91|0
1627055710000|2021-07-23 15:55:10|332.46|330.06|332.31|329.91|332.46|330.06|332.31|329.91|0
1627055720000|2021-07-23 15:55:20|332.46|330.06|332.61|330.21|332.61|330.21|332.46|330.06|0
1627055730000|2021-07-23 15:55:30|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1627055740000|2021-07-23 15:55:40|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627055750000|2021-07-23 15:55:50|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1627055760000|2021-07-23 15:56:00|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1627055770000|2021-07-23 15:56:10|332.61|330.21|332.46|330.06|332.68|330.28|332.46|330.06|0
1627055780000|2021-07-23 15:56:20|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1627055790000|2021-07-23 15:56:30|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1627055800000|2021-07-23 15:56:40|332.46|330.06|332.15|329.75|332.46|330.06|332.15|329.75|0
1627055820000|2021-07-23 15:57:00|332.3|329.9|332.15|329.75|332.46|330.06|332.15|329.75|0
1627055830000|2021-07-23 15:57:10|332|329.6|332|329.6|332.15|329.75|332|329.6|0
1627055840000|2021-07-23 15:57:20|331.85|329.45|331.85|329.45|332|329.6|331.85|329.45|0
1627055850000|2021-07-23 15:57:30|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1627055860000|2021-07-23 15:57:40|331.7|329.3|332.15|329.75|332.15|329.75|331.7|329.3|0
1627055870000|2021-07-23 15:57:50|332.07|329.67|331.85|329.45|332.07|329.67|331.85|329.45|0
1627055880000|2021-07-23 15:58:00|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1627055890000|2021-07-23 15:58:10|331.92|329.52|331.85|329.45|332|329.6|331.85|329.45|0
1627055900000|2021-07-23 15:58:20|332|329.6|332.15|329.75|332.15|329.75|332|329.6|0
1627055910000|2021-07-23 15:58:30|332.3|329.9|332|329.6|332.3|329.9|332|329.6|0
1627055920000|2021-07-23 15:58:40|331.85|329.45|331.7|329.3|331.85|329.45|331.7|329.3|0
1627055930000|2021-07-23 15:58:50|331.55|329.15|331.4|329|331.55|329.15|331.4|329|0
1627055940000|2021-07-23 15:59:00|331.55|329.15|331.55|329.15|331.55|329.15|331.4|329|0
1627055950000|2021-07-23 15:59:10|331.24|328.84|331.09|328.69|331.24|328.84|331.09|328.69|0
1627055960000|2021-07-23 15:59:20|330.94|328.54|331.09|328.69|331.24|328.84|330.94|328.54|0
1627055970000|2021-07-23 15:59:30|330.94|328.54|331.09|328.69|331.09|328.69|330.94|328.54|0
1627055980000|2021-07-23 15:59:40|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1627055990000|2021-07-23 15:59:50|331.09|328.69|330.79|328.39|331.09|328.69|330.79|328.39|0
1627056000000|2021-07-23 16:00:00|331.09|328.69|331.24|328.84|331.24|328.84|331.09|328.69|0
1627056010000|2021-07-23 16:00:10|331.39|328.99|331.55|329.15|331.55|329.15|331.39|328.99|0
1627056030000|2021-07-23 16:00:30|331.7|329.3|331.85|329.45|331.85|329.45|331.7|329.3|0
1627056040000|2021-07-23 16:00:40|331.7|329.3|331.55|329.15|331.7|329.3|331.55|329.15|0
1627056050000|2021-07-23 16:00:50|331.39|328.99|331.24|328.84|331.39|328.99|331.24|328.84|0
1627056060000|2021-07-23 16:01:00|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1627056070000|2021-07-23 16:01:10|331.24|328.84|331.39|328.99|331.39|328.99|331.24|328.84|0
1627056080000|2021-07-23 16:01:20|331.24|328.84|331.39|328.99|331.39|328.99|331.24|328.84|0
1627056090000|2021-07-23 16:01:30|331.55|329.15|331.39|328.99|331.55|329.15|331.39|328.99|0
1627056100000|2021-07-23 16:01:40|331.55|329.15|331.7|329.3|331.7|329.3|331.55|329.15|0
1627056110000|2021-07-23 16:01:50|331.85|329.45|331.85|329.45|332|329.6|331.7|329.3|0
1627056120000|2021-07-23 16:02:00|331.92|329.52|332|329.6|332|329.6|331.85|329.45|0
1627056130000|2021-07-23 16:02:10|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1627056140000|2021-07-23 16:02:20|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627056150000|2021-07-23 16:02:30|332|329.6|332|329.6|332|329.6|332|329.6|0
1627056160000|2021-07-23 16:02:40|331.85|329.45|332|329.6|332.15|329.75|331.85|329.45|0
1627056170000|2021-07-23 16:02:50|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1627056180000|2021-07-23 16:03:00|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1627056200000|2021-07-23 16:03:20|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627056220000|2021-07-23 16:03:40|332.3|329.9|331.85|329.45|332.3|329.9|331.85|329.45|0
1627056240000|2021-07-23 16:04:00|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1627056250000|2021-07-23 16:04:10|331.85|329.45|331.62|329.22|331.85|329.45|331.62|329.22|0
1627056260000|2021-07-23 16:04:20|331.54|329.14|331.39|328.99|331.54|329.14|331.39|328.99|0
1627056270000|2021-07-23 16:04:30|331.31|328.91|331.7|329.3|331.7|329.3|331.31|328.91|0
1627056280000|2021-07-23 16:04:40|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627056290000|2021-07-23 16:04:50|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1627056300000|2021-07-23 16:05:00|331.54|329.14|331.39|328.99|331.54|329.14|331.39|328.99|0
1627056310000|2021-07-23 16:05:10|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627056320000|2021-07-23 16:05:20|331.39|328.99|331.39|328.99|331.54|329.14|331.39|328.99|0
1627056340000|2021-07-23 16:05:40|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1627056350000|2021-07-23 16:05:50|331.09|328.69|330.94|328.54|331.09|328.69|330.94|328.54|0
1627056360000|2021-07-23 16:06:00|331.09|328.69|330.94|328.54|331.09|328.69|330.94|328.54|0
1627056370000|2021-07-23 16:06:10|330.79|328.39|330.94|328.54|330.94|328.54|330.79|328.39|0
1627056380000|2021-07-23 16:06:20|330.79|328.39|330.94|328.54|330.94|328.54|330.79|328.39|0
1627056390000|2021-07-23 16:06:30|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1627056410000|2021-07-23 16:06:50|330.94|328.54|331.09|328.69|331.09|328.69|330.94|328.54|0
1627056420000|2021-07-23 16:07:00|331.24|328.84|331.39|328.99|331.39|328.99|331.24|328.84|0
1627056440000|2021-07-23 16:07:20|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1627056450000|2021-07-23 16:07:30|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1627056470000|2021-07-23 16:07:50|331.54|329.14|331.39|328.99|331.54|329.14|331.39|328.99|0
1627056480000|2021-07-23 16:08:00|331.54|329.14|331.54|329.14|331.54|329.14|331.39|328.99|0
1627056490000|2021-07-23 16:08:10|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1627056500000|2021-07-23 16:08:20|331.09|328.69|331.24|328.84|331.24|328.84|331.09|328.69|0
1627056510000|2021-07-23 16:08:30|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1627056520000|2021-07-23 16:08:40|331.24|328.84|331.09|328.69|331.24|328.84|331.09|328.69|0
1627056530000|2021-07-23 16:08:50|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1627056550000|2021-07-23 16:09:10|331.39|328.99|331.24|328.84|331.39|328.99|331.24|328.84|0
1627056560000|2021-07-23 16:09:20|331.31|328.91|331.24|328.84|331.39|328.99|331.24|328.84|0
1627056580000|2021-07-23 16:09:40|331.39|328.99|331.24|328.84|331.39|328.99|331.24|328.84|0
1627056590000|2021-07-23 16:09:50|331.09|328.69|330.94|328.54|331.09|328.69|330.94|328.54|0
1627056600000|2021-07-23 16:10:00|331.09|328.69|331.39|328.99|331.39|328.99|331.09|328.69|0
1627056610000|2021-07-23 16:10:10|331.24|328.84|330.94|328.54|331.24|328.84|330.94|328.54|0
1627056620000|2021-07-23 16:10:20|331.09|328.69|331.39|328.99|331.39|328.99|331.09|328.69|0
1627056630000|2021-07-23 16:10:30|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627056640000|2021-07-23 16:10:40|331.69|329.29|331.77|329.37|331.77|329.37|331.69|329.29|0
1627056650000|2021-07-23 16:10:50|331.69|329.29|331.85|329.45|331.85|329.45|331.69|329.29|0
1627056660000|2021-07-23 16:11:00|332|329.6|332|329.6|332|329.6|332|329.6|0
1627056700000|2021-07-23 16:11:40|332.07|329.67|332.15|329.75|332.15|329.75|332.07|329.67|0
1627056710000|2021-07-23 16:11:50|332.3|329.9|332.3|329.9|332.3|329.9|332.15|329.75|0
1627056720000|2021-07-23 16:12:00|332.15|329.75|332.15|329.75|332.3|329.9|332.15|329.75|0
1627056730000|2021-07-23 16:12:10|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1627056740000|2021-07-23 16:12:20|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1627056750000|2021-07-23 16:12:30|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1627056760000|2021-07-23 16:12:40|332.91|330.51|332.75|330.35|332.91|330.51|332.75|330.35|0
1627056770000|2021-07-23 16:12:50|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1627056780000|2021-07-23 16:13:00|333.06|330.66|332.91|330.51|333.06|330.66|332.91|330.51|0
1627056790000|2021-07-23 16:13:10|332.75|330.35|332.91|330.51|332.91|330.51|332.75|330.35|0
1627056800000|2021-07-23 16:13:20|332.75|330.35|332.91|330.51|332.91|330.51|332.75|330.35|0
1627056820000|2021-07-23 16:13:40|332.75|330.35|332.91|330.51|332.91|330.51|332.75|330.35|0
1627056830000|2021-07-23 16:13:50|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1627056840000|2021-07-23 16:14:00|332.91|330.51|332.75|330.35|332.91|330.51|332.75|330.35|0
1627056850000|2021-07-23 16:14:10|332.91|330.51|332.9|330.5|332.91|330.51|332.9|330.5|0
1627056860000|2021-07-23 16:14:20|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1627056870000|2021-07-23 16:14:30|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1627056900000|2021-07-23 16:15:00|332.75|330.35|332.75|330.35|332.9|330.5|332.75|330.35|0
1627056910000|2021-07-23 16:15:10|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1627056930000|2021-07-23 16:15:30|332.45|330.05|332.6|330.2|332.6|330.2|332.45|330.05|0
1627056940000|2021-07-23 16:15:40|332.75|330.35|332.9|330.5|332.9|330.5|332.75|330.35|0
1627056960000|2021-07-23 16:16:00|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1627056970000|2021-07-23 16:16:10|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627056980000|2021-07-23 16:16:20|333.06|330.66|332.9|330.5|333.06|330.66|332.9|330.5|0
1627056990000|2021-07-23 16:16:30|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1627057020000|2021-07-23 16:17:00|333.21|330.81|333.06|330.66|333.21|330.81|332.9|330.5|0
1627057080000|2021-07-23 16:18:00|332.9|330.5|333.06|330.66|333.06|330.66|332.9|330.5|0
1627057090000|2021-07-23 16:18:10|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627057100000|2021-07-23 16:18:20|332.75|330.35|332.75|330.35|332.9|330.5|332.75|330.35|0
1627057120000|2021-07-23 16:18:40|332.6|330.2|332.75|330.35|332.75|330.35|332.6|330.2|0
1627057130000|2021-07-23 16:18:50|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627057140000|2021-07-23 16:19:00|333.05|330.65|332.9|330.5|333.05|330.65|332.9|330.5|0
1627057160000|2021-07-23 16:19:20|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1627057190000|2021-07-23 16:19:50|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627057200000|2021-07-23 16:20:00|333.05|330.65|333.21|330.81|333.21|330.81|333.05|330.65|0
1627057210000|2021-07-23 16:20:10|333.51|331.11|333.36|330.96|333.51|331.11|333.36|330.96|0
1627057230000|2021-07-23 16:20:30|333.51|331.11|333.51|331.11|333.51|331.11|333.36|330.96|0
1627057240000|2021-07-23 16:20:40|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1627057250000|2021-07-23 16:20:50|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1627057260000|2021-07-23 16:21:00|333.36|330.96|333.51|331.11|333.51|331.11|333.36|330.96|0
1627057280000|2021-07-23 16:21:20|333.43|331.03|333.51|331.11|333.51|331.11|333.43|331.03|0
1627057290000|2021-07-23 16:21:30|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1627057300000|2021-07-23 16:21:40|333.51|331.11|333.51|331.11|333.66|331.26|333.51|331.11|0
1627057320000|2021-07-23 16:22:00|333.66|331.26|333.66|331.26|333.66|331.26|333.51|331.11|0
1627057340000|2021-07-23 16:22:20|333.81|331.41|333.66|331.26|333.81|331.41|333.66|331.26|0
1627057350000|2021-07-23 16:22:30|333.81|331.41|333.66|331.26|333.81|331.41|333.66|331.26|0
1627057360000|2021-07-23 16:22:40|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1627057380000|2021-07-23 16:23:00|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1627057390000|2021-07-23 16:23:10|333.51|331.11|333.66|331.26|333.66|331.26|333.51|331.11|0
1627057400000|2021-07-23 16:23:20|333.81|331.41|333.51|331.11|333.81|331.41|333.51|331.11|0
1627057410000|2021-07-23 16:23:30|333.66|331.26|333.36|330.96|333.66|331.26|333.36|330.96|0
1627057420000|2021-07-23 16:23:40|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1627057430000|2021-07-23 16:23:50|333.05|330.65|332.9|330.5|333.05|330.65|332.9|330.5|0
1627057440000|2021-07-23 16:24:00|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1627057450000|2021-07-23 16:24:10|332.9|330.5|333.05|330.65|333.05|330.65|332.9|330.5|0
1627057460000|2021-07-23 16:24:20|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1627057470000|2021-07-23 16:24:30|333.36|330.96|333.36|330.96|333.36|330.96|333.2|330.8|0
1627057480000|2021-07-23 16:24:40|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1627057490000|2021-07-23 16:24:50|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1627057500000|2021-07-23 16:25:00|333.51|331.11|333.51|331.11|333.66|331.26|333.51|331.11|0
1627057510000|2021-07-23 16:25:10|333.58|331.18|333.51|331.11|333.66|331.26|333.51|331.11|0
1627057520000|2021-07-23 16:25:20|333.36|330.96|333.51|331.11|333.51|331.11|333.36|330.96|0
1627057530000|2021-07-23 16:25:30|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1627057540000|2021-07-23 16:25:40|333.2|330.8|333.05|330.65|333.2|330.8|333.05|330.65|0
1627057550000|2021-07-23 16:25:50|332.9|330.5|333.05|330.65|333.05|330.65|332.9|330.5|0
1627057560000|2021-07-23 16:26:00|332.9|330.5|333.05|330.65|333.05|330.65|332.9|330.5|0
1627057570000|2021-07-23 16:26:10|332.9|330.5|332.75|330.35|332.9|330.5|332.75|330.35|0
1627057580000|2021-07-23 16:26:20|332.6|330.2|332.45|330.05|332.6|330.2|332.45|330.05|0
1627057590000|2021-07-23 16:26:30|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1627057600000|2021-07-23 16:26:40|332.29|329.89|331.99|329.59|332.29|329.89|331.99|329.59|0
1627057610000|2021-07-23 16:26:50|332.14|329.74|332.45|330.05|332.45|330.05|332.14|329.74|0
1627057620000|2021-07-23 16:27:00|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1627057630000|2021-07-23 16:27:10|332.29|329.89|332.45|330.05|332.45|330.05|332.29|329.89|0
1627057640000|2021-07-23 16:27:20|332.29|329.89|332.45|330.05|332.45|330.05|332.29|329.89|0
1627057650000|2021-07-23 16:27:30|332.6|330.2|332.44|330.04|332.6|330.2|332.44|330.04|0
1627057660000|2021-07-23 16:27:40|332.6|330.2|332.6|330.2|332.67|330.27|332.6|330.2|0
1627057670000|2021-07-23 16:27:50|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1627057680000|2021-07-23 16:28:00|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1627057690000|2021-07-23 16:28:10|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627057700000|2021-07-23 16:28:20|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1627057710000|2021-07-23 16:28:30|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1627057720000|2021-07-23 16:28:40|332.44|330.04|332.6|330.2|332.6|330.2|332.44|330.04|0
1627057730000|2021-07-23 16:28:50|332.75|330.35|332.9|330.5|332.9|330.5|332.75|330.35|0
1627057740000|2021-07-23 16:29:00|333.05|330.65|333.2|330.8|333.2|330.8|333.05|330.65|0
1627057750000|2021-07-23 16:29:10|333.05|330.65|332.9|330.5|333.2|330.8|332.9|330.5|0
1627057760000|2021-07-23 16:29:20|332.75|330.35|332.6|330.2|332.75|330.35|332.6|330.2|0
1627057770000|2021-07-23 16:29:30|332.75|330.35|332.6|330.2|332.75|330.35|332.6|330.2|0
1627057780000|2021-07-23 16:29:40|332.75|330.35|332.6|330.2|332.75|330.35|332.6|330.2|0
1627057790000|2021-07-23 16:29:50|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1627057800000|2021-07-23 16:30:00|332.6|330.2|332.75|330.35|332.9|330.5|332.6|330.2|0
1627057810000|2021-07-23 16:30:10|332.9|330.5|332.75|330.35|332.9|330.5|332.75|330.35|0
1627057820000|2021-07-23 16:30:20|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627057830000|2021-07-23 16:30:30|332.75|330.35|332.9|330.5|332.9|330.5|332.75|330.35|0
1627057840000|2021-07-23 16:30:40|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1627057850000|2021-07-23 16:30:50|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1627057860000|2021-07-23 16:31:00|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627057880000|2021-07-23 16:31:20|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1627057890000|2021-07-23 16:31:30|333.12|330.72|333.2|330.8|333.2|330.8|333.12|330.72|0
1627057900000|2021-07-23 16:31:40|333.05|330.65|333.05|330.65|333.2|330.8|333.05|330.65|0
1627057920000|2021-07-23 16:32:00|332.97|330.57|333.2|330.8|333.2|330.8|332.97|330.57|0
1627057930000|2021-07-23 16:32:10|333.05|330.65|333.2|330.8|333.2|330.8|333.05|330.65|0
1627057940000|2021-07-23 16:32:20|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1627057950000|2021-07-23 16:32:30|332.9|330.5|332.9|330.5|332.97|330.57|332.9|330.5|0
1627057960000|2021-07-23 16:32:40|333.05|330.65|332.9|330.5|333.05|330.65|332.75|330.35|0
1627057970000|2021-07-23 16:32:50|332.75|330.35|332.59|330.19|332.75|330.35|332.59|330.19|0
1627057980000|2021-07-23 16:33:00|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1627057990000|2021-07-23 16:33:10|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1627058010000|2021-07-23 16:33:30|332.44|330.04|332.75|330.35|332.75|330.35|332.44|330.04|0
1627058020000|2021-07-23 16:33:40|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1627058030000|2021-07-23 16:33:50|332.44|330.04|332.44|330.04|332.44|330.04|332.29|329.89|0
1627058040000|2021-07-23 16:34:00|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1627058050000|2021-07-23 16:34:10|332.29|329.89|332.44|330.04|332.44|330.04|332.29|329.89|0
1627058060000|2021-07-23 16:34:20|332.29|329.89|332.29|329.89|332.29|329.89|332.14|329.74|0
1627058070000|2021-07-23 16:34:30|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1627058080000|2021-07-23 16:34:40|332.29|329.89|332.44|330.04|332.44|330.04|332.29|329.89|0
1627058090000|2021-07-23 16:34:50|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1627058100000|2021-07-23 16:35:00|332.75|330.35|332.75|330.35|332.75|330.35|332.59|330.19|0
1627058110000|2021-07-23 16:35:10|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1627058120000|2021-07-23 16:35:20|332.75|330.35|332.51|330.11|332.75|330.35|332.51|330.11|0
1627058130000|2021-07-23 16:35:30|332.44|330.04|332.44|330.04|332.59|330.19|332.44|330.04|0
1627058160000|2021-07-23 16:36:00|332.29|329.89|332.44|330.04|332.44|330.04|332.29|329.89|0
1627058170000|2021-07-23 16:36:10|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1627058200000|2021-07-23 16:36:40|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1627058210000|2021-07-23 16:36:50|332.29|329.89|332.44|330.04|332.44|330.04|332.29|329.89|0
1627058220000|2021-07-23 16:37:00|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1627058230000|2021-07-23 16:37:10|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1627058240000|2021-07-23 16:37:20|331.99|329.59|332.14|329.74|332.14|329.74|331.99|329.59|0
1627058250000|2021-07-23 16:37:30|331.99|329.59|332.14|329.74|332.14|329.74|331.99|329.59|0
1627058260000|2021-07-23 16:37:40|332.06|329.66|332.29|329.89|332.29|329.89|332.06|329.66|0
1627058270000|2021-07-23 16:37:50|332.44|330.04|332.29|329.89|332.44|330.04|332.29|329.89|0
1627058280000|2021-07-23 16:38:00|332.36|329.96|332.59|330.19|332.59|330.19|332.36|329.96|0
1627058300000|2021-07-23 16:38:20|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1627058310000|2021-07-23 16:38:30|332.59|330.19|332.74|330.34|332.74|330.34|332.59|330.19|0
1627058320000|2021-07-23 16:38:40|332.59|330.19|332.9|330.5|332.9|330.5|332.59|330.19|0
1627058330000|2021-07-23 16:38:50|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1627058350000|2021-07-23 16:39:10|332.97|330.57|332.74|330.34|332.97|330.57|332.74|330.34|0
1627058360000|2021-07-23 16:39:20|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627058370000|2021-07-23 16:39:30|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1627058380000|2021-07-23 16:39:40|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627058390000|2021-07-23 16:39:50|333.05|330.65|332.9|330.5|333.05|330.65|332.9|330.5|0
1627058410000|2021-07-23 16:40:10|333.05|330.65|332.97|330.57|333.05|330.65|332.9|330.5|0
1627058420000|2021-07-23 16:40:20|333.05|330.65|333.2|330.8|333.2|330.8|333.05|330.65|0
1627058430000|2021-07-23 16:40:30|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1627058450000|2021-07-23 16:40:50|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1627058460000|2021-07-23 16:41:00|333.35|330.95|333.2|330.8|333.35|330.95|333.2|330.8|0
1627058480000|2021-07-23 16:41:20|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1627058490000|2021-07-23 16:41:30|333.2|330.8|333.2|330.8|333.2|330.8|333.05|330.65|0
1627058500000|2021-07-23 16:41:40|333.35|330.95|333.2|330.8|333.35|330.95|333.2|330.8|0
1627058510000|2021-07-23 16:41:50|333.27|330.87|333.2|330.8|333.27|330.87|333.2|330.8|0
1627058530000|2021-07-23 16:42:10|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627058570000|2021-07-23 16:42:50|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627058580000|2021-07-23 16:43:00|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627058590000|2021-07-23 16:43:10|333.5|331.1|333.5|331.1|333.5|331.1|333.35|330.95|0
1627058600000|2021-07-23 16:43:20|333.42|331.02|333.5|331.1|333.5|331.1|333.42|331.02|0
1627058610000|2021-07-23 16:43:30|333.35|330.95|333.5|331.1|333.5|331.1|333.35|330.95|0
1627058620000|2021-07-23 16:43:40|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1627058630000|2021-07-23 16:43:50|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1627058640000|2021-07-23 16:44:00|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1627058650000|2021-07-23 16:44:10|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1627058660000|2021-07-23 16:44:20|333.65|331.25|333.65|331.25|333.8|331.4|333.65|331.25|0
1627058670000|2021-07-23 16:44:30|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1627058680000|2021-07-23 16:44:40|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1627058690000|2021-07-23 16:44:50|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1627058700000|2021-07-23 16:45:00|333.96|331.56|333.96|331.56|333.96|331.56|333.8|331.4|0
1627058710000|2021-07-23 16:45:10|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1627058730000|2021-07-23 16:45:30|333.96|331.56|333.65|331.25|333.96|331.56|333.65|331.25|0
1627058740000|2021-07-23 16:45:40|333.8|331.4|333.65|331.25|333.8|331.4|333.65|331.25|0
1627058750000|2021-07-23 16:45:50|333.8|331.4|333.65|331.25|333.8|331.4|333.65|331.25|0
1627058760000|2021-07-23 16:46:00|333.8|331.4|333.65|331.25|333.8|331.4|333.65|331.25|0
1627058770000|2021-07-23 16:46:10|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627058780000|2021-07-23 16:46:20|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627058790000|2021-07-23 16:46:30|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627058800000|2021-07-23 16:46:40|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1627058810000|2021-07-23 16:46:50|333.5|331.1|333.65|331.25|333.65|331.25|333.5|331.1|0
1627058820000|2021-07-23 16:47:00|333.5|331.1|333.65|331.25|333.65|331.25|333.5|331.1|0
1627058830000|2021-07-23 16:47:10|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1627058850000|2021-07-23 16:47:30|333.88|331.48|333.8|331.4|333.88|331.48|333.8|331.4|0
1627058860000|2021-07-23 16:47:40|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1627058870000|2021-07-23 16:47:50|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1627058880000|2021-07-23 16:48:00|333.96|331.56|333.8|331.4|333.96|331.56|333.8|331.4|0
1627058890000|2021-07-23 16:48:10|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1627058900000|2021-07-23 16:48:20|334.03|331.63|333.88|331.48|334.03|331.63|333.88|331.48|0
1627058910000|2021-07-23 16:48:30|333.96|331.56|334.11|331.71|334.11|331.71|333.96|331.56|0
1627058920000|2021-07-23 16:48:40|333.96|331.56|334.11|331.71|334.11|331.71|333.96|331.56|0
1627058950000|2021-07-23 16:49:10|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1627058980000|2021-07-23 16:49:40|333.88|331.48|333.8|331.4|333.88|331.48|333.8|331.4|0
1627058990000|2021-07-23 16:49:50|333.72|331.32|333.72|331.32|333.72|331.32|333.72|331.32|0
1627059000000|2021-07-23 16:50:00|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1627059010000|2021-07-23 16:50:10|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627059020000|2021-07-23 16:50:20|333.65|331.25|333.8|331.4|333.8|331.4|333.5|331.1|0
1627059060000|2021-07-23 16:51:00|333.65|331.25|333.8|331.4|333.8|331.4|333.65|331.25|0
1627059080000|2021-07-23 16:51:20|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1627059090000|2021-07-23 16:51:30|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627059100000|2021-07-23 16:51:40|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627059110000|2021-07-23 16:51:50|333.5|331.1|333.35|330.95|333.5|331.1|333.35|330.95|0
1627059120000|2021-07-23 16:52:00|333.5|331.1|333.65|331.25|333.65|331.25|333.5|331.1|0
1627059140000|2021-07-23 16:52:20|333.5|331.1|333.65|331.25|333.65|331.25|333.5|331.1|0
1627059150000|2021-07-23 16:52:30|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627059160000|2021-07-23 16:52:40|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1627059170000|2021-07-23 16:52:50|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627059180000|2021-07-23 16:53:00|333.57|331.17|333.5|331.1|333.65|331.25|333.5|331.1|0
1627059190000|2021-07-23 16:53:10|333.42|331.02|333.5|331.1|333.5|331.1|333.42|331.02|0
1627059200000|2021-07-23 16:53:20|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627059210000|2021-07-23 16:53:30|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627059230000|2021-07-23 16:53:50|333.65|331.25|333.5|331.1|333.65|331.25|333.5|331.1|0
1627059240000|2021-07-23 16:54:00|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1627059250000|2021-07-23 16:54:10|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627059260000|2021-07-23 16:54:20|333.35|330.95|333.35|330.95|333.5|331.1|333.35|330.95|0
1627059270000|2021-07-23 16:54:30|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1627059280000|2021-07-23 16:54:40|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627059290000|2021-07-23 16:54:50|333.19|330.79|333.19|330.79|333.35|330.95|333.19|330.79|0
1627059310000|2021-07-23 16:55:10|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1627059320000|2021-07-23 16:55:20|333.19|330.79|333.5|331.1|333.5|331.1|333.19|330.79|0
1627059330000|2021-07-23 16:55:30|333.42|331.02|333.5|331.1|333.5|331.1|333.42|331.02|0
1627059340000|2021-07-23 16:55:40|333.65|331.25|333.5|331.1|333.65|331.25|333.5|331.1|0
1627059350000|2021-07-23 16:55:50|333.57|331.17|333.65|331.25|333.65|331.25|333.57|331.17|0
1627059360000|2021-07-23 16:56:00|333.8|331.4|333.95|331.55|333.95|331.55|333.8|331.4|0
1627059380000|2021-07-23 16:56:20|334.1|331.7|334.26|331.86|334.26|331.86|334.1|331.7|0
1627059390000|2021-07-23 16:56:30|334.1|331.7|334.26|331.86|334.26|331.86|334.1|331.7|0
1627059420000|2021-07-23 16:57:00|334.1|331.7|334.26|331.86|334.26|331.86|334.1|331.7|0
1627059450000|2021-07-23 16:57:30|334.41|332.01|334.26|331.86|334.41|332.01|334.26|331.86|0
1627059470000|2021-07-23 16:57:50|334.1|331.7|334.26|331.86|334.26|331.86|334.1|331.7|0
1627059480000|2021-07-23 16:58:00|334.41|332.01|334.41|332.01|334.41|332.01|334.41|332.01|0
1627059490000|2021-07-23 16:58:10|334.56|332.16|334.41|332.01|334.56|332.16|334.41|332.01|0
1627059500000|2021-07-23 16:58:20|334.48|332.08|334.26|331.86|334.48|332.08|334.26|331.86|0
1627059510000|2021-07-23 16:58:30|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1627059520000|2021-07-23 16:58:40|334.41|332.01|334.41|332.01|334.41|332.01|334.41|332.01|0
1627059530000|2021-07-23 16:58:50|334.48|332.08|334.56|332.16|334.56|332.16|334.48|332.08|0
1627059580000|2021-07-23 16:59:40|334.71|332.31|334.71|332.31|334.71|332.31|334.71|332.31|0
1627059590000|2021-07-23 16:59:50|334.63|332.23|334.56|332.16|334.71|332.31|334.56|332.16|0
1627059600000|2021-07-23 17:00:00|334.71|332.31|334.71|332.31|334.71|332.31|334.71|332.31|0
1627059610000|2021-07-23 17:00:10|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627059640000|2021-07-23 17:00:40|334.71|332.31|334.71|332.31|334.71|332.31|334.71|332.31|0
1627059650000|2021-07-23 17:00:50|334.78|332.38|334.71|332.31|334.78|332.38|334.71|332.31|0
1627059660000|2021-07-23 17:01:00|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627059670000|2021-07-23 17:01:10|335.02|332.62|334.86|332.46|335.02|332.62|334.71|332.31|0
1627059680000|2021-07-23 17:01:20|334.71|332.31|334.71|332.31|334.86|332.46|334.71|332.31|0
1627059690000|2021-07-23 17:01:30|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627059700000|2021-07-23 17:01:40|334.71|332.31|334.71|332.31|334.71|332.31|334.71|332.31|0
1627059710000|2021-07-23 17:01:50|334.78|332.38|334.71|332.31|334.86|332.46|334.71|332.31|0
1627059740000|2021-07-23 17:02:20|334.56|332.16|334.56|332.16|334.56|332.16|334.56|332.16|0
1627059750000|2021-07-23 17:02:30|334.71|332.31|334.56|332.16|334.71|332.31|334.56|332.16|0
1627059760000|2021-07-23 17:02:40|334.63|332.23|334.71|332.31|334.71|332.31|334.63|332.23|0
1627059770000|2021-07-23 17:02:50|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627059780000|2021-07-23 17:03:00|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1627059790000|2021-07-23 17:03:10|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1627059840000|2021-07-23 17:04:00|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1627059860000|2021-07-23 17:04:20|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1627059870000|2021-07-23 17:04:30|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1627059890000|2021-07-23 17:04:50|335.09|332.69|335.01|332.61|335.09|332.69|335.01|332.61|0
1627059900000|2021-07-23 17:05:00|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1627059910000|2021-07-23 17:05:10|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1627059920000|2021-07-23 17:05:20|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1627059960000|2021-07-23 17:06:00|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1627059990000|2021-07-23 17:06:30|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1627060010000|2021-07-23 17:06:50|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1627060020000|2021-07-23 17:07:00|336.23|333.83|336.23|333.83|336.23|333.83|336.23|333.83|0
1627060030000|2021-07-23 17:07:10|336.38|333.98|336.54|334.14|336.54|334.14|336.38|333.98|0
1627060040000|2021-07-23 17:07:20|336.38|333.98|336.38|333.98|336.38|333.98|336.38|333.98|0
1627060050000|2021-07-23 17:07:30|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1627060070000|2021-07-23 17:07:50|336.69|334.29|336.69|334.29|336.84|334.44|336.69|334.29|0
1627060080000|2021-07-23 17:08:00|336.84|334.44|336.69|334.29|336.84|334.44|336.69|334.29|0
1627060100000|2021-07-23 17:08:20|336.84|334.44|336.69|334.29|336.84|334.44|336.69|334.29|0
1627060110000|2021-07-23 17:08:30|336.54|334.14|336.54|334.14|336.69|334.29|336.54|334.14|0
1627060120000|2021-07-23 17:08:40|336.38|333.98|336.38|333.98|336.38|333.98|336.38|333.98|0
1627060130000|2021-07-23 17:08:50|336.23|333.83|336.08|333.68|336.23|333.83|336.08|333.68|0
1627060140000|2021-07-23 17:09:00|336.23|333.83|336.23|333.83|336.23|333.83|336.08|333.68|0
1627060150000|2021-07-23 17:09:10|336.38|333.98|336.38|333.98|336.38|333.98|336.38|333.98|0
1627060160000|2021-07-23 17:09:20|336.23|333.83|336.38|333.98|336.38|333.98|336.23|333.83|0
1627060170000|2021-07-23 17:09:30|336.3|333.9|336.23|333.83|336.3|333.9|336.23|333.83|0
1627060190000|2021-07-23 17:09:50|336.38|333.98|336.38|333.98|336.38|333.98|336.38|333.98|0
1627060200000|2021-07-23 17:10:00|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1627060210000|2021-07-23 17:10:10|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1627060220000|2021-07-23 17:10:20|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1627060230000|2021-07-23 17:10:30|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1627060250000|2021-07-23 17:10:50|336.84|334.44|336.84|334.44|336.84|334.44|336.84|334.44|0
1627060260000|2021-07-23 17:11:00|336.69|334.29|336.84|334.44|336.84|334.44|336.69|334.29|0
1627060270000|2021-07-23 17:11:10|336.99|334.59|336.84|334.44|336.99|334.59|336.84|334.44|0
1627060280000|2021-07-23 17:11:20|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627060290000|2021-07-23 17:11:30|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627060300000|2021-07-23 17:11:40|337.07|334.67|337.15|334.75|337.15|334.75|336.99|334.59|0
1627060310000|2021-07-23 17:11:50|336.99|334.59|336.99|334.59|337.15|334.75|336.99|334.59|0
1627060320000|2021-07-23 17:12:00|337.07|334.67|337.15|334.75|337.15|334.75|337.07|334.67|0
1627060330000|2021-07-23 17:12:10|336.99|334.59|337.15|334.75|337.15|334.75|336.99|334.59|0
1627060340000|2021-07-23 17:12:20|336.99|334.59|337.15|334.75|337.15|334.75|336.99|334.59|0
1627060360000|2021-07-23 17:12:40|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1627060400000|2021-07-23 17:13:20|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627060410000|2021-07-23 17:13:30|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1627060420000|2021-07-23 17:13:40|337.45|335.05|337.45|335.05|337.45|335.05|337.45|335.05|0
1627060430000|2021-07-23 17:13:50|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1627060440000|2021-07-23 17:14:00|337.45|335.05|337.45|335.05|337.45|335.05|337.45|335.05|0
1627060460000|2021-07-23 17:14:20|337.6|335.2|337.6|335.2|337.6|335.2|337.52|335.12|0
1627060480000|2021-07-23 17:14:40|337.45|335.05|337.6|335.2|337.6|335.2|337.45|335.05|0
1627060490000|2021-07-23 17:14:50|337.45|335.05|337.45|335.05|337.6|335.2|337.45|335.05|0
1627060520000|2021-07-23 17:15:20|337.3|334.9|337.45|335.05|337.45|335.05|337.3|334.9|0
1627060530000|2021-07-23 17:15:30|337.6|335.2|337.45|335.05|337.6|335.2|337.45|335.05|0
1627060540000|2021-07-23 17:15:40|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1627060550000|2021-07-23 17:15:50|337.45|335.05|337.45|335.05|337.45|335.05|337.45|335.05|0
1627060560000|2021-07-23 17:16:00|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1627060580000|2021-07-23 17:16:20|337.14|334.74|337.14|334.74|337.14|334.74|337.14|334.74|0
1627060590000|2021-07-23 17:16:30|337.3|334.9|337.22|334.82|337.3|334.9|337.22|334.82|0
1627060600000|2021-07-23 17:16:40|337.14|334.74|337.14|334.74|337.14|334.74|337.14|334.74|0
1627060640000|2021-07-23 17:17:20|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1627060670000|2021-07-23 17:17:50|337.45|335.05|337.45|335.05|337.45|335.05|337.45|335.05|0
1627060680000|2021-07-23 17:18:00|337.37|334.97|337.45|335.05|337.45|335.05|337.37|334.97|0
1627060700000|2021-07-23 17:18:20|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1627060710000|2021-07-23 17:18:30|337.45|335.05|337.6|335.2|337.6|335.2|337.45|335.05|0
1627060720000|2021-07-23 17:18:40|337.75|335.35|337.91|335.51|337.91|335.51|337.75|335.35|0
1627060730000|2021-07-23 17:18:50|337.75|335.35|337.91|335.51|337.91|335.51|337.75|335.35|0
1627060760000|2021-07-23 17:19:20|338.06|335.66|338.06|335.66|338.21|335.81|338.06|335.66|0
1627060770000|2021-07-23 17:19:30|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1627060780000|2021-07-23 17:19:40|338.06|335.66|337.91|335.51|338.06|335.66|337.91|335.51|0
1627060790000|2021-07-23 17:19:50|337.98|335.58|337.91|335.51|337.98|335.58|337.91|335.51|0
1627060800000|2021-07-23 17:20:00|337.98|335.58|338.06|335.66|338.06|335.66|337.91|335.51|0
1627060810000|2021-07-23 17:20:10|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1627060820000|2021-07-23 17:20:20|337.75|335.35|337.75|335.35|337.75|335.35|337.75|335.35|0
1627060840000|2021-07-23 17:20:40|337.91|335.51|338.06|335.66|338.06|335.66|337.91|335.51|0
1627060860000|2021-07-23 17:21:00|338.21|335.81|338.06|335.66|338.21|335.81|338.06|335.66|0
1627060890000|2021-07-23 17:21:30|337.91|335.51|337.75|335.35|337.91|335.51|337.75|335.35|0
1627060900000|2021-07-23 17:21:40|337.67|335.27|337.75|335.35|337.75|335.35|337.67|335.27|0
1627060910000|2021-07-23 17:21:50|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1627060920000|2021-07-23 17:22:00|337.45|335.05|337.45|335.05|337.45|335.05|337.45|335.05|0
1627060940000|2021-07-23 17:22:20|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1627060950000|2021-07-23 17:22:30|337.75|335.35|337.75|335.35|337.75|335.35|337.75|335.35|0
1627060960000|2021-07-23 17:22:40|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1627060970000|2021-07-23 17:22:50|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1627060980000|2021-07-23 17:23:00|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1627060990000|2021-07-23 17:23:10|338.06|335.66|337.91|335.51|338.06|335.66|337.91|335.51|0
1627061000000|2021-07-23 17:23:20|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1627061010000|2021-07-23 17:23:30|338.13|335.73|338.21|335.81|338.21|335.81|338.06|335.66|0
1627061020000|2021-07-23 17:23:40|338.06|335.66|338.21|335.81|338.21|335.81|338.06|335.66|0
1627061040000|2021-07-23 17:24:00|338.06|335.66|338.21|335.81|338.21|335.81|338.06|335.66|0
1627061060000|2021-07-23 17:24:20|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1627061070000|2021-07-23 17:24:30|338.21|335.81|338.06|335.66|338.21|335.81|338.06|335.66|0
1627061090000|2021-07-23 17:24:50|337.9|335.5|338.06|335.66|338.06|335.66|337.9|335.5|0
1627061100000|2021-07-23 17:25:00|338.21|335.81|338.06|335.66|338.21|335.81|338.06|335.66|0
1627061110000|2021-07-23 17:25:10|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1627061120000|2021-07-23 17:25:20|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1627061130000|2021-07-23 17:25:30|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1627061140000|2021-07-23 17:25:40|338.06|335.66|338.21|335.81|338.21|335.81|338.06|335.66|0
1627061150000|2021-07-23 17:25:50|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1627061160000|2021-07-23 17:26:00|338.52|336.12|338.36|335.96|338.52|336.12|338.36|335.96|0
1627061180000|2021-07-23 17:26:20|338.52|336.12|338.52|336.12|338.59|336.19|338.52|336.12|0
1627061220000|2021-07-23 17:27:00|338.36|335.96|338.52|336.12|338.52|336.12|338.36|335.96|0
1627061240000|2021-07-23 17:27:20|338.44|336.04|338.52|336.12|338.52|336.12|338.36|335.96|0
1627061250000|2021-07-23 17:27:30|338.36|335.96|338.52|336.12|338.52|336.12|338.36|335.96|0
1627061270000|2021-07-23 17:27:50|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1627061290000|2021-07-23 17:28:10|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1627061300000|2021-07-23 17:28:20|338.36|335.96|338.52|336.12|338.52|336.12|338.36|335.96|0
1627061310000|2021-07-23 17:28:30|338.44|336.04|338.36|335.96|338.44|336.04|338.36|335.96|0
1627061320000|2021-07-23 17:28:40|338.52|336.12|338.36|335.96|338.52|336.12|338.36|335.96|0
1627061340000|2021-07-23 17:29:00|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1627061350000|2021-07-23 17:29:10|338.06|335.66|337.9|335.5|338.06|335.66|337.9|335.5|0
1627061370000|2021-07-23 17:29:30|337.75|335.35|337.75|335.35|337.75|335.35|337.75|335.35|0
1627061380000|2021-07-23 17:29:40|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1627061390000|2021-07-23 17:29:50|337.44|335.04|337.6|335.2|337.6|335.2|337.44|335.04|0
1627061410000|2021-07-23 17:30:10|337.44|335.04|337.29|334.89|337.44|335.04|337.29|334.89|0
1627061430000|2021-07-23 17:30:30|337.44|335.04|337.29|334.89|337.44|335.04|337.29|334.89|0
1627061440000|2021-07-23 17:30:40|337.44|335.04|337.14|334.74|337.44|335.04|337.14|334.74|0
1627061460000|2021-07-23 17:31:00|337.29|334.89|337.14|334.74|337.29|334.89|337.14|334.74|0
1627061470000|2021-07-23 17:31:10|337.06|334.66|336.99|334.59|337.06|334.66|336.99|334.59|0
1627061480000|2021-07-23 17:31:20|337.14|334.74|336.99|334.59|337.14|334.74|336.99|334.59|0
1627061490000|2021-07-23 17:31:30|336.83|334.43|337.14|334.74|337.14|334.74|336.83|334.43|0
1627061510000|2021-07-23 17:31:50|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627061520000|2021-07-23 17:32:00|337.14|334.74|336.99|334.59|337.14|334.74|336.99|334.59|0
1627061530000|2021-07-23 17:32:10|337.14|334.74|337.06|334.66|337.14|334.74|336.99|334.59|0
1627061540000|2021-07-23 17:32:20|336.99|334.59|336.83|334.43|336.99|334.59|336.83|334.43|0
1627061560000|2021-07-23 17:32:40|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627061570000|2021-07-23 17:32:50|336.83|334.43|336.68|334.28|336.83|334.43|336.68|334.28|0
1627061580000|2021-07-23 17:33:00|336.83|334.43|336.68|334.28|336.83|334.43|336.68|334.28|0
1627061600000|2021-07-23 17:33:20|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1627061610000|2021-07-23 17:33:30|336.98|334.58|336.83|334.43|336.98|334.58|336.83|334.43|0
1627061620000|2021-07-23 17:33:40|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1627061650000|2021-07-23 17:34:10|336.53|334.13|336.53|334.13|336.53|334.13|336.53|334.13|0
1627061660000|2021-07-23 17:34:20|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1627061670000|2021-07-23 17:34:30|336.53|334.13|336.53|334.13|336.53|334.13|336.53|334.13|0
1627061680000|2021-07-23 17:34:40|336.68|334.28|336.68|334.28|336.68|334.28|336.53|334.13|0
1627061690000|2021-07-23 17:34:50|336.53|334.13|336.68|334.28|336.68|334.28|336.53|334.13|0
1627061700000|2021-07-23 17:35:00|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1627061710000|2021-07-23 17:35:10|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1627061720000|2021-07-23 17:35:20|336.53|334.13|336.37|333.97|336.53|334.13|336.37|333.97|0
1627061730000|2021-07-23 17:35:30|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1627061750000|2021-07-23 17:35:50|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627061760000|2021-07-23 17:36:00|336.22|333.82|336.22|333.82|336.37|333.97|336.22|333.82|0
1627061780000|2021-07-23 17:36:20|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1627061830000|2021-07-23 17:37:10|335.92|333.52|335.92|333.52|336.07|333.67|335.92|333.52|0
1627061860000|2021-07-23 17:37:40|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627061880000|2021-07-23 17:38:00|335.61|333.21|335.76|333.36|335.76|333.36|335.61|333.21|0
1627061890000|2021-07-23 17:38:10|335.92|333.52|336.07|333.67|336.07|333.67|335.92|333.52|0
1627061900000|2021-07-23 17:38:20|336.22|333.82|336.14|333.74|336.22|333.82|336.07|333.67|0
1627061910000|2021-07-23 17:38:30|336.07|333.67|336.07|333.67|336.22|333.82|336.07|333.67|0
1627061920000|2021-07-23 17:38:40|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1627061930000|2021-07-23 17:38:50|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627061940000|2021-07-23 17:39:00|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627061960000|2021-07-23 17:39:20|336.68|334.28|336.52|334.12|336.68|334.28|336.52|334.12|0
1627061970000|2021-07-23 17:39:30|336.68|334.28|336.68|334.28|336.68|334.28|336.6|334.2|0
1627061980000|2021-07-23 17:39:40|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1627062050000|2021-07-23 17:40:50|336.98|334.58|336.83|334.43|336.98|334.58|336.83|334.43|0
1627062060000|2021-07-23 17:41:00|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1627062090000|2021-07-23 17:41:30|336.52|334.12|336.37|333.97|336.52|334.12|336.37|333.97|0
1627062100000|2021-07-23 17:41:40|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627062110000|2021-07-23 17:41:50|336.22|333.82|336.29|333.89|336.37|333.97|336.22|333.82|0
1627062120000|2021-07-23 17:42:00|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627062130000|2021-07-23 17:42:10|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1627062140000|2021-07-23 17:42:20|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627062150000|2021-07-23 17:42:30|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627062190000|2021-07-23 17:43:10|336.68|334.28|336.52|334.12|336.68|334.28|336.52|334.12|0
1627062210000|2021-07-23 17:43:30|336.6|334.2|336.68|334.28|336.68|334.28|336.52|334.12|0
1627062220000|2021-07-23 17:43:40|336.52|334.12|336.52|334.12|336.68|334.28|336.52|334.12|0
1627062240000|2021-07-23 17:44:00|336.68|334.28|336.83|334.43|336.83|334.43|336.68|334.28|0
1627062260000|2021-07-23 17:44:20|336.9|334.5|336.98|334.58|336.98|334.58|336.9|334.5|0
1627062280000|2021-07-23 17:44:40|337.13|334.73|337.29|334.89|337.29|334.89|337.13|334.73|0
1627062290000|2021-07-23 17:44:50|337.44|335.04|337.29|334.89|337.44|335.04|337.29|334.89|0
1627062300000|2021-07-23 17:45:00|337.44|335.04|337.29|334.89|337.44|335.04|337.29|334.89|0
1627062320000|2021-07-23 17:45:20|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1627062350000|2021-07-23 17:45:50|336.98|334.58|336.98|334.58|336.98|334.58|336.98|334.58|0
1627062360000|2021-07-23 17:46:00|337.05|334.65|337.29|334.89|337.29|334.89|337.05|334.65|0
1627062380000|2021-07-23 17:46:20|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1627062400000|2021-07-23 17:46:40|337.29|334.89|337.29|334.89|337.29|334.89|337.29|334.89|0
1627062410000|2021-07-23 17:46:50|337.44|335.04|337.29|334.89|337.44|335.04|337.29|334.89|0
1627062420000|2021-07-23 17:47:00|337.44|335.04|337.59|335.19|337.59|335.19|337.44|335.04|0
1627062470000|2021-07-23 17:47:50|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1627062490000|2021-07-23 17:48:10|337.59|335.19|337.44|335.04|337.59|335.19|337.44|335.04|0
1627062500000|2021-07-23 17:48:20|337.59|335.19|337.59|335.19|337.59|335.19|337.44|335.04|0
1627062520000|2021-07-23 17:48:40|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627062540000|2021-07-23 17:49:00|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1627062550000|2021-07-23 17:49:10|338.2|335.8|338.35|335.95|338.35|335.95|338.2|335.8|0
1627062560000|2021-07-23 17:49:20|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1627062590000|2021-07-23 17:49:50|338.05|335.65|338.2|335.8|338.2|335.8|338.05|335.65|0
1627062600000|2021-07-23 17:50:00|338.27|335.87|338.35|335.95|338.51|336.11|338.27|335.87|0
1627062610000|2021-07-23 17:50:10|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1627062620000|2021-07-23 17:50:20|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1627062650000|2021-07-23 17:50:50|338.51|336.11|338.2|335.8|338.51|336.11|338.2|335.8|0
1627062660000|2021-07-23 17:51:00|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1627062670000|2021-07-23 17:51:10|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1627062690000|2021-07-23 17:51:30|337.74|335.34|337.89|335.49|337.9|335.5|337.74|335.34|0
1627062700000|2021-07-23 17:51:40|338.05|335.65|337.82|335.42|338.05|335.65|337.82|335.42|0
1627062710000|2021-07-23 17:51:50|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627062720000|2021-07-23 17:52:00|337.59|335.19|337.51|335.11|337.59|335.19|337.51|335.11|0
1627062730000|2021-07-23 17:52:10|337.44|335.04|337.44|335.04|337.44|335.04|337.28|334.88|0
1627062740000|2021-07-23 17:52:20|337.28|334.88|337.59|335.19|337.59|335.19|337.28|334.88|0
1627062750000|2021-07-23 17:52:30|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1627062760000|2021-07-23 17:52:40|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1627062780000|2021-07-23 17:53:00|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1627062790000|2021-07-23 17:53:10|337.05|334.65|336.98|334.58|337.05|334.65|336.98|334.58|0
1627062800000|2021-07-23 17:53:20|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1627062870000|2021-07-23 17:54:30|337.28|334.88|337.28|334.88|337.28|334.88|337.13|334.73|0
1627062890000|2021-07-23 17:54:50|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1627062900000|2021-07-23 17:55:00|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627062920000|2021-07-23 17:55:20|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627062940000|2021-07-23 17:55:40|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627062950000|2021-07-23 17:55:50|337.43|335.03|337.59|335.19|337.59|335.19|337.43|335.03|0
1627062960000|2021-07-23 17:56:00|337.89|335.49|337.74|335.34|337.89|335.49|337.74|335.34|0
1627062980000|2021-07-23 17:56:20|337.81|335.41|337.81|335.41|337.81|335.41|337.81|335.41|0
1627062990000|2021-07-23 17:56:30|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627063010000|2021-07-23 17:56:50|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1627063020000|2021-07-23 17:57:00|337.74|335.34|337.89|335.49|337.89|335.49|337.74|335.34|0
1627063030000|2021-07-23 17:57:10|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1627063050000|2021-07-23 17:57:30|337.89|335.49|338.05|335.65|338.05|335.65|337.89|335.49|0
1627063060000|2021-07-23 17:57:40|337.89|335.49|337.89|335.49|338.05|335.65|337.89|335.49|0
1627063090000|2021-07-23 17:58:10|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627063100000|2021-07-23 17:58:20|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1627063110000|2021-07-23 17:58:30|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627063120000|2021-07-23 17:58:40|337.89|335.49|337.59|335.19|337.89|335.49|337.59|335.19|0
1627063130000|2021-07-23 17:58:50|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1627063150000|2021-07-23 17:59:10|337.59|335.19|337.43|335.03|337.59|335.19|337.43|335.03|0
1627063160000|2021-07-23 17:59:20|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627063170000|2021-07-23 17:59:30|337.74|335.34|337.43|335.03|337.74|335.34|337.43|335.03|0
1627063180000|2021-07-23 17:59:40|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1627063190000|2021-07-23 17:59:50|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1627063200000|2021-07-23 18:00:00|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1627063210000|2021-07-23 18:00:10|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1627063220000|2021-07-23 18:00:20|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1627063250000|2021-07-23 18:00:50|336.82|334.42|336.67|334.27|336.82|334.42|336.52|334.12|0
1627063270000|2021-07-23 18:01:10|336.82|334.42|336.67|334.27|336.82|334.42|336.67|334.27|0
1627063290000|2021-07-23 18:01:30|336.52|334.12|336.67|334.27|336.67|334.27|336.52|334.12|0
1627063300000|2021-07-23 18:01:40|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627063350000|2021-07-23 18:02:30|336.36|333.96|336.21|333.81|336.36|333.96|336.21|333.81|0
1627063360000|2021-07-23 18:02:40|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1627063370000|2021-07-23 18:02:50|336.21|333.81|336.36|333.96|336.36|333.96|336.21|333.81|0
1627063380000|2021-07-23 18:03:00|336.44|334.04|336.52|334.12|336.52|334.12|336.44|334.04|0
1627063390000|2021-07-23 18:03:10|336.36|333.96|336.36|333.96|336.36|333.96|336.21|333.81|0
1627063400000|2021-07-23 18:03:20|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1627063410000|2021-07-23 18:03:30|336.28|333.88|336.06|333.66|336.28|333.88|336.06|333.66|0
1627063420000|2021-07-23 18:03:40|336.21|333.81|336.06|333.66|336.21|333.81|336.06|333.66|0
1627063430000|2021-07-23 18:03:50|336.13|333.73|336.06|333.66|336.13|333.73|336.06|333.66|0
1627063440000|2021-07-23 18:04:00|336.21|333.81|336.52|334.12|336.52|334.12|336.21|333.81|0
1627063450000|2021-07-23 18:04:10|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1627063460000|2021-07-23 18:04:20|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627063470000|2021-07-23 18:04:30|336.67|334.27|336.52|334.12|336.67|334.27|336.52|334.12|0
1627063500000|2021-07-23 18:05:00|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1627063510000|2021-07-23 18:05:10|336.82|334.42|336.67|334.27|336.82|334.42|336.67|334.27|0
1627063530000|2021-07-23 18:05:30|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1627063550000|2021-07-23 18:05:50|336.67|334.27|336.51|334.11|336.67|334.27|336.51|334.11|0
1627063560000|2021-07-23 18:06:00|336.36|333.96|336.21|333.81|336.36|333.96|336.21|333.81|0
1627063570000|2021-07-23 18:06:10|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627063580000|2021-07-23 18:06:20|335.9|333.5|335.98|333.58|336.06|333.66|335.9|333.5|0
1627063590000|2021-07-23 18:06:30|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627063600000|2021-07-23 18:06:40|336.21|333.81|336.06|333.66|336.21|333.81|336.06|333.66|0
1627063610000|2021-07-23 18:06:50|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1627063620000|2021-07-23 18:07:00|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1627063630000|2021-07-23 18:07:10|336.21|333.81|336.36|333.96|336.36|333.96|336.21|333.81|0
1627063640000|2021-07-23 18:07:20|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1627063650000|2021-07-23 18:07:30|336.67|334.27|336.67|334.27|336.67|334.27|336.51|334.11|0
1627063660000|2021-07-23 18:07:40|336.82|334.42|336.82|334.42|336.82|334.42|336.82|334.42|0
1627063670000|2021-07-23 18:07:50|336.97|334.57|336.82|334.42|336.97|334.57|336.82|334.42|0
1627063680000|2021-07-23 18:08:00|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1627063690000|2021-07-23 18:08:10|337.12|334.72|337.28|334.88|337.28|334.88|337.12|334.72|0
1627063700000|2021-07-23 18:08:20|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627063750000|2021-07-23 18:09:10|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1627063770000|2021-07-23 18:09:30|337.43|335.03|337.74|335.34|337.74|335.34|337.43|335.03|0
1627063780000|2021-07-23 18:09:40|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1627063790000|2021-07-23 18:09:50|337.43|335.03|337.58|335.18|337.58|335.18|337.43|335.03|0
1627063810000|2021-07-23 18:10:10|337.74|335.34|337.43|335.03|337.74|335.34|337.43|335.03|0
1627063820000|2021-07-23 18:10:20|337.58|335.18|337.28|334.88|337.58|335.18|337.28|334.88|0
1627063830000|2021-07-23 18:10:30|337.43|335.03|337.28|334.88|337.43|335.03|337.28|334.88|0
1627063840000|2021-07-23 18:10:40|337.2|334.8|337.28|334.88|337.28|334.88|337.2|334.8|0
1627063850000|2021-07-23 18:10:50|337.43|335.03|337.58|335.18|337.58|335.18|337.43|335.03|0
1627063860000|2021-07-23 18:11:00|337.73|335.33|337.58|335.18|337.73|335.33|337.58|335.18|0
1627063870000|2021-07-23 18:11:10|337.73|335.33|337.58|335.18|337.73|335.33|337.58|335.18|0
1627063880000|2021-07-23 18:11:20|337.43|335.03|337.58|335.18|337.58|335.18|337.43|335.03|0
1627063890000|2021-07-23 18:11:30|337.73|335.33|337.89|335.49|337.89|335.49|337.73|335.33|0
1627063900000|2021-07-23 18:11:40|338.04|335.64|337.89|335.49|338.04|335.64|337.89|335.49|0
1627063910000|2021-07-23 18:11:50|338.04|335.64|338.04|335.64|338.04|335.64|337.89|335.49|0
1627063920000|2021-07-23 18:12:00|338.19|335.79|338.04|335.64|338.19|335.79|338.04|335.64|0
1627063930000|2021-07-23 18:12:10|338.11|335.71|338.19|335.79|338.19|335.79|338.11|335.71|0
1627063940000|2021-07-23 18:12:20|338.35|335.95|338.35|335.95|338.5|336.1|338.35|335.95|0
1627063950000|2021-07-23 18:12:30|338.5|336.1|338.35|335.95|338.5|336.1|338.35|335.95|0
1627063960000|2021-07-23 18:12:40|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1627063970000|2021-07-23 18:12:50|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1627063980000|2021-07-23 18:13:00|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1627063990000|2021-07-23 18:13:10|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1627064000000|2021-07-23 18:13:20|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1627064010000|2021-07-23 18:13:30|337.73|335.33|337.73|335.33|337.73|335.33|337.65|335.25|0
1627064030000|2021-07-23 18:13:50|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1627064040000|2021-07-23 18:14:00|337.73|335.33|337.58|335.18|337.73|335.33|337.58|335.18|0
1627064050000|2021-07-23 18:14:10|337.73|335.33|337.58|335.18|337.73|335.33|337.58|335.18|0
1627064060000|2021-07-23 18:14:20|337.73|335.33|337.73|335.33|337.89|335.49|337.73|335.33|0
1627064070000|2021-07-23 18:14:30|337.81|335.41|337.58|335.18|337.81|335.41|337.58|335.18|0
1627064090000|2021-07-23 18:14:50|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1627064100000|2021-07-23 18:15:00|338.78|336.38|338.94|336.54|338.94|336.54|338.78|336.38|0
1627064110000|2021-07-23 18:15:10|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1627064120000|2021-07-23 18:15:20|338.94|336.54|338.78|336.38|338.94|336.54|338.78|336.38|0
1627064130000|2021-07-23 18:15:30|338.63|336.23|338.63|336.23|338.78|336.38|338.63|336.23|0
1627064140000|2021-07-23 18:15:40|338.78|336.38|338.78|336.38|338.78|336.38|338.71|336.31|0
1627064150000|2021-07-23 18:15:50|338.63|336.23|338.48|336.08|338.63|336.23|338.33|335.93|0
1627064160000|2021-07-23 18:16:00|338.33|335.93|338.48|336.08|338.48|336.08|338.33|335.93|0
1627064180000|2021-07-23 18:16:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1627064200000|2021-07-23 18:16:40|338.48|336.08|338.63|336.23|338.63|336.23|338.48|336.08|0
1627064220000|2021-07-23 18:17:00|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1627064230000|2021-07-23 18:17:10|338.63|336.23|338.63|336.23|338.78|336.38|338.63|336.23|0
1627064270000|2021-07-23 18:17:50|338.78|336.38|338.63|336.23|338.78|336.38|338.63|336.23|0
1627064280000|2021-07-23 18:18:00|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1627064300000|2021-07-23 18:18:20|338.63|336.23|338.94|336.54|338.94|336.54|338.63|336.23|0
1627064310000|2021-07-23 18:18:30|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1627064320000|2021-07-23 18:18:40|338.94|336.54|338.78|336.38|338.94|336.54|338.78|336.38|0
1627064330000|2021-07-23 18:18:50|338.86|336.46|338.94|336.54|338.94|336.54|338.86|336.46|0
1627064340000|2021-07-23 18:19:00|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1627064350000|2021-07-23 18:19:10|338.94|336.54|338.78|336.38|338.94|336.54|338.78|336.38|0
1627064360000|2021-07-23 18:19:20|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1627064370000|2021-07-23 18:19:30|338.78|336.38|338.94|336.54|338.94|336.54|338.78|336.38|0
1627064380000|2021-07-23 18:19:40|338.78|336.38|338.63|336.23|338.78|336.38|338.63|336.23|0
1627064390000|2021-07-23 18:19:50|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1627064400000|2021-07-23 18:20:00|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1627064410000|2021-07-23 18:20:10|338.48|336.08|338.48|336.08|338.48|336.08|338.32|335.92|0
1627064430000|2021-07-23 18:20:30|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1627064440000|2021-07-23 18:20:40|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1627064450000|2021-07-23 18:20:50|338.63|336.23|338.63|336.23|338.78|336.38|338.63|336.23|0
1627064460000|2021-07-23 18:21:00|338.48|336.08|338.48|336.08|338.63|336.23|338.48|336.08|0
1627064470000|2021-07-23 18:21:10|338.63|336.23|338.78|336.38|338.78|336.38|338.63|336.23|0
1627064480000|2021-07-23 18:21:20|338.63|336.23|338.78|336.38|338.78|336.38|338.63|336.23|0
1627064490000|2021-07-23 18:21:30|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1627064500000|2021-07-23 18:21:40|338.78|336.38|338.63|336.23|338.78|336.38|338.63|336.23|0
1627064510000|2021-07-23 18:21:50|338.48|336.08|338.32|335.92|338.48|336.08|338.32|335.92|0
1627064520000|2021-07-23 18:22:00|338.48|336.08|338.32|335.92|338.48|336.08|338.32|335.92|0
1627064530000|2021-07-23 18:22:10|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1627064550000|2021-07-23 18:22:30|338.32|335.92|338.32|335.92|338.32|335.92|338.17|335.77|0
1627064560000|2021-07-23 18:22:40|338.17|335.77|338.32|335.92|338.48|336.08|338.17|335.77|0
1627064570000|2021-07-23 18:22:50|338.48|336.08|338.48|336.08|338.48|336.08|338.4|336|0
1627064580000|2021-07-23 18:23:00|338.32|335.92|338.48|336.08|338.48|336.08|338.32|335.92|0
1627064600000|2021-07-23 18:23:20|338.63|336.23|338.48|336.08|338.63|336.23|338.48|336.08|0
1627064630000|2021-07-23 18:23:50|338.63|336.23|338.63|336.23|338.63|336.23|338.48|336.08|0
1627064640000|2021-07-23 18:24:00|338.55|336.15|338.48|336.08|338.55|336.15|338.48|336.08|0
1627064650000|2021-07-23 18:24:10|338.32|335.92|338.32|335.92|338.48|336.08|338.32|335.92|0
1627064670000|2021-07-23 18:24:30|338.17|335.77|338.4|336|338.4|336|338.17|335.77|0
1627064680000|2021-07-23 18:24:40|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1627064710000|2021-07-23 18:25:10|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1627064720000|2021-07-23 18:25:20|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1627064730000|2021-07-23 18:25:30|338.4|336|338.4|336|338.4|336|338.32|335.92|0
1627064740000|2021-07-23 18:25:40|338.32|335.92|338.32|335.92|338.32|335.92|338.17|335.77|0
1627064770000|2021-07-23 18:26:10|338.48|336.08|338.32|335.92|338.48|336.08|338.32|335.92|0
1627064780000|2021-07-23 18:26:20|338.48|336.08|338.48|336.08|338.48|336.08|338.32|335.92|0
1627064790000|2021-07-23 18:26:30|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1627064830000|2021-07-23 18:27:10|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1627064840000|2021-07-23 18:27:20|338.32|335.92|338.47|336.07|338.47|336.07|338.32|335.92|0
1627064850000|2021-07-23 18:27:30|338.63|336.23|338.47|336.07|338.63|336.23|338.47|336.07|0
1627064860000|2021-07-23 18:27:40|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1627064900000|2021-07-23 18:28:20|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1627064910000|2021-07-23 18:28:30|338.02|335.62|338.17|335.77|338.17|335.77|338.02|335.62|0
1627064930000|2021-07-23 18:28:50|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1627064940000|2021-07-23 18:29:00|338.17|335.77|338.02|335.62|338.17|335.77|338.02|335.62|0
1627064950000|2021-07-23 18:29:10|337.94|335.54|338.02|335.62|338.02|335.62|337.94|335.54|0
1627064960000|2021-07-23 18:29:20|337.94|335.54|338.17|335.77|338.17|335.77|337.86|335.46|0
1627064970000|2021-07-23 18:29:30|338.32|335.92|338.02|335.62|338.32|335.92|338.02|335.62|0
1627064980000|2021-07-23 18:29:40|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1627065000000|2021-07-23 18:30:00|338.32|335.92|338.17|335.77|338.32|335.92|338.17|335.77|0
1627065010000|2021-07-23 18:30:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1627065030000|2021-07-23 18:30:30|338.17|335.77|338.17|335.77|338.32|335.92|338.17|335.77|0
1627065050000|2021-07-23 18:30:50|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1627065070000|2021-07-23 18:31:10|338.17|335.77|338.17|335.77|338.17|335.77|338.02|335.62|0
1627065080000|2021-07-23 18:31:20|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1627065110000|2021-07-23 18:31:50|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1627065130000|2021-07-23 18:32:10|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1627065140000|2021-07-23 18:32:20|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1627065150000|2021-07-23 18:32:30|338.02|335.62|337.86|335.46|338.02|335.62|337.86|335.46|0
1627065160000|2021-07-23 18:32:40|338.02|335.62|337.86|335.46|338.02|335.62|337.86|335.46|0
1627065180000|2021-07-23 18:33:00|337.94|335.54|337.86|335.46|337.94|335.54|337.86|335.46|0
1627065240000|2021-07-23 18:34:00|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1627065260000|2021-07-23 18:34:20|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1627065280000|2021-07-23 18:34:40|337.4|335|337.4|335|337.4|335|337.4|335|0
1627065290000|2021-07-23 18:34:50|337.56|335.16|337.71|335.31|337.71|335.31|337.56|335.16|0
1627065310000|2021-07-23 18:35:10|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1627065330000|2021-07-23 18:35:30|337.4|335|337.56|335.16|337.56|335.16|337.4|335|0
1627065390000|2021-07-23 18:36:30|337.4|335|337.4|335|337.4|335|337.4|335|0
1627065410000|2021-07-23 18:36:50|337.48|335.08|337.56|335.16|337.56|335.16|337.48|335.08|0
1627065420000|2021-07-23 18:37:00|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1627065430000|2021-07-23 18:37:10|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1627065450000|2021-07-23 18:37:30|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1627065460000|2021-07-23 18:37:40|338.01|335.61|338.17|335.77|338.17|335.77|338.01|335.61|0
1627065470000|2021-07-23 18:37:50|338.32|335.92|338.32|335.92|338.32|335.92|338.17|335.77|0
1627065500000|2021-07-23 18:38:20|338.39|335.99|338.47|336.07|338.47|336.07|338.39|335.99|0
1627065520000|2021-07-23 18:38:40|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1627065530000|2021-07-23 18:38:50|338.93|336.53|338.78|336.38|338.93|336.53|338.78|336.38|0
1627065600000|2021-07-23 18:40:00|338.7|336.3|338.32|335.92|338.7|336.3|338.32|335.92|0
1627065610000|2021-07-23 18:40:10|338.16|335.76|338.01|335.61|338.16|335.76|338.01|335.61|0
1627065630000|2021-07-23 18:40:30|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1627065640000|2021-07-23 18:40:40|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1627065650000|2021-07-23 18:40:50|338.16|335.76|338.16|335.76|338.16|335.76|338.16|335.76|0
1627065670000|2021-07-23 18:41:10|338.01|335.61|338.16|335.76|338.32|335.92|338.01|335.61|0
1627065680000|2021-07-23 18:41:20|338.01|335.61|337.86|335.46|338.01|335.61|337.86|335.46|0
1627065690000|2021-07-23 18:41:30|337.93|335.53|338.01|335.61|338.01|335.61|337.93|335.53|0
1627065710000|2021-07-23 18:41:50|338.08|335.68|338.16|335.76|338.16|335.76|338.01|335.61|0
1627065720000|2021-07-23 18:42:00|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1627065730000|2021-07-23 18:42:10|338.16|335.76|338.16|335.76|338.16|335.76|338.16|335.76|0
1627065740000|2021-07-23 18:42:20|338.01|335.61|337.86|335.46|338.01|335.61|337.86|335.46|0
1627065750000|2021-07-23 18:42:30|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1627065760000|2021-07-23 18:42:40|338.16|335.76|338.01|335.61|338.16|335.76|338.01|335.61|0
1627065820000|2021-07-23 18:43:40|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1627065840000|2021-07-23 18:44:00|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1627065850000|2021-07-23 18:44:10|337.86|335.46|338.01|335.61|338.01|335.61|337.86|335.46|0
1627065860000|2021-07-23 18:44:20|338.16|335.76|338.32|335.92|338.32|335.92|338.16|335.76|0
1627065870000|2021-07-23 18:44:30|338.16|335.76|338.16|335.76|338.16|335.76|338.16|335.76|0
1627065900000|2021-07-23 18:45:00|338.32|335.92|338.32|335.92|338.32|335.92|338.16|335.76|0
1627065910000|2021-07-23 18:45:10|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1627065920000|2021-07-23 18:45:20|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1627065940000|2021-07-23 18:45:40|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1627065950000|2021-07-23 18:45:50|336.65|334.25|336.5|334.1|336.65|334.25|336.5|334.1|0
1627065960000|2021-07-23 18:46:00|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1627065980000|2021-07-23 18:46:20|336.5|334.1|336.65|334.25|336.65|334.25|336.5|334.1|0
1627065990000|2021-07-23 18:46:30|336.5|334.1|336.5|334.1|336.65|334.25|336.5|334.1|0
1627066000000|2021-07-23 18:46:40|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1627066010000|2021-07-23 18:46:50|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627066020000|2021-07-23 18:47:00|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1627066050000|2021-07-23 18:47:30|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627066060000|2021-07-23 18:47:40|336.42|334.02|336.5|334.1|336.5|334.1|336.35|333.95|0
1627066090000|2021-07-23 18:48:10|336.65|334.25|336.5|334.1|336.65|334.25|336.5|334.1|0
1627066100000|2021-07-23 18:48:20|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1627066110000|2021-07-23 18:48:30|336.5|334.1|336.5|334.1|336.65|334.25|336.5|334.1|0
1627066130000|2021-07-23 18:48:50|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1627066140000|2021-07-23 18:49:00|336.5|334.1|336.35|333.95|336.5|334.1|336.35|333.95|0
1627066150000|2021-07-23 18:49:10|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627066160000|2021-07-23 18:49:20|336.65|334.25|336.5|334.1|336.65|334.25|336.5|334.1|0
1627066170000|2021-07-23 18:49:30|336.65|334.25|336.65|334.25|336.65|334.25|336.5|334.1|0
1627066200000|2021-07-23 18:50:00|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627066210000|2021-07-23 18:50:10|336.65|334.25|336.8|334.4|336.8|334.4|336.65|334.25|0
1627066220000|2021-07-23 18:50:20|336.96|334.56|336.8|334.4|336.96|334.56|336.8|334.4|0
1627066230000|2021-07-23 18:50:30|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627066250000|2021-07-23 18:50:50|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627066260000|2021-07-23 18:51:00|336.96|334.56|336.88|334.48|336.96|334.56|336.88|334.48|0
1627066270000|2021-07-23 18:51:10|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627066280000|2021-07-23 18:51:20|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627066300000|2021-07-23 18:51:40|336.96|334.56|336.96|334.56|336.96|334.56|336.8|334.4|0
1627066310000|2021-07-23 18:51:50|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627066320000|2021-07-23 18:52:00|336.65|334.25|336.8|334.4|336.8|334.4|336.65|334.25|0
1627066340000|2021-07-23 18:52:20|336.96|334.56|336.8|334.4|336.96|334.56|336.8|334.4|0
1627066350000|2021-07-23 18:52:30|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1627066360000|2021-07-23 18:52:40|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627066370000|2021-07-23 18:52:50|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1627066390000|2021-07-23 18:53:10|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627066400000|2021-07-23 18:53:20|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1627066410000|2021-07-23 18:53:30|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1627066420000|2021-07-23 18:53:40|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1627066430000|2021-07-23 18:53:50|336.11|333.71|336.04|333.64|336.11|333.71|336.04|333.64|0
1627066440000|2021-07-23 18:54:00|336.19|333.79|336.04|333.64|336.19|333.79|336.04|333.64|0
1627066450000|2021-07-23 18:54:10|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1627066480000|2021-07-23 18:54:40|336.26|333.86|336.34|333.94|336.34|333.94|336.26|333.86|0
1627066500000|2021-07-23 18:55:00|336.5|334.1|336.19|333.79|336.5|334.1|336.19|333.79|0
1627066530000|2021-07-23 18:55:30|336.34|333.94|336.19|333.79|336.34|333.94|336.19|333.79|0
1627066550000|2021-07-23 18:55:50|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1627066560000|2021-07-23 18:56:00|336.19|333.79|336.04|333.64|336.19|333.79|336.04|333.64|0
1627066570000|2021-07-23 18:56:10|336.19|333.79|336.5|334.1|336.5|334.1|336.19|333.79|0
1627066590000|2021-07-23 18:56:30|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1627066600000|2021-07-23 18:56:40|336.19|333.79|336.34|333.94|336.34|333.94|336.19|333.79|0
1627066610000|2021-07-23 18:56:50|336.5|334.1|336.34|333.94|336.5|334.1|336.34|333.94|0
1627066630000|2021-07-23 18:57:10|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627066640000|2021-07-23 18:57:20|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1627066650000|2021-07-23 18:57:30|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627066660000|2021-07-23 18:57:40|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1627066670000|2021-07-23 18:57:50|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1627066690000|2021-07-23 18:58:10|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1627066700000|2021-07-23 18:58:20|336.87|334.47|336.95|334.55|336.95|334.55|336.8|334.4|0
1627066710000|2021-07-23 18:58:30|336.8|334.4|336.8|334.4|336.8|334.4|336.65|334.25|0
1627066730000|2021-07-23 18:58:50|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1627066740000|2021-07-23 18:59:00|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627066750000|2021-07-23 18:59:10|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1627066780000|2021-07-23 18:59:40|336.8|334.4|336.65|334.25|336.8|334.4|336.65|334.25|0
1627066790000|2021-07-23 18:59:50|336.72|334.32|336.8|334.4|336.8|334.4|336.72|334.32|0
1627066800000|2021-07-23 19:00:00|336.95|334.55|336.95|334.55|336.95|334.55|336.8|334.4|0
1627066810000|2021-07-23 19:00:10|337.03|334.63|337.03|334.63|337.03|334.63|337.03|334.63|0
1627066820000|2021-07-23 19:00:20|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627066840000|2021-07-23 19:00:40|337.1|334.7|336.95|334.55|337.1|334.7|336.95|334.55|0
1627066850000|2021-07-23 19:00:50|337.1|334.7|336.95|334.55|337.1|334.7|336.95|334.55|0
1627066860000|2021-07-23 19:01:00|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627066870000|2021-07-23 19:01:10|336.95|334.55|336.95|334.55|336.95|334.55|336.8|334.4|0
1627066880000|2021-07-23 19:01:20|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627066890000|2021-07-23 19:01:30|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1627066900000|2021-07-23 19:01:40|336.65|334.25|336.49|334.09|336.65|334.25|336.49|334.09|0
1627066910000|2021-07-23 19:01:50|336.34|333.94|336.19|333.79|336.34|333.94|336.19|333.79|0
1627066920000|2021-07-23 19:02:00|336.34|333.94|336.34|333.94|336.34|333.94|336.19|333.79|0
1627066930000|2021-07-23 19:02:10|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1627066940000|2021-07-23 19:02:20|336.04|333.64|336.04|333.64|336.04|333.64|336.04|333.64|0
1627066950000|2021-07-23 19:02:30|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627066960000|2021-07-23 19:02:40|336.04|333.64|335.88|333.48|336.04|333.64|335.88|333.48|0
1627066970000|2021-07-23 19:02:50|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1627067010000|2021-07-23 19:03:30|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627067020000|2021-07-23 19:03:40|336.04|333.64|336.04|333.64|336.04|333.64|336.04|333.64|0
1627067030000|2021-07-23 19:03:50|335.88|333.48|335.88|333.48|336.04|333.64|335.88|333.48|0
1627067050000|2021-07-23 19:04:10|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1627067060000|2021-07-23 19:04:20|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627067070000|2021-07-23 19:04:30|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1627067080000|2021-07-23 19:04:40|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627067100000|2021-07-23 19:05:00|335.73|333.33|335.88|333.48|335.88|333.48|335.73|333.33|0
1627067110000|2021-07-23 19:05:10|335.73|333.33|335.88|333.48|335.88|333.48|335.73|333.33|0
1627067120000|2021-07-23 19:05:20|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1627067130000|2021-07-23 19:05:30|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627067140000|2021-07-23 19:05:40|335.73|333.33|335.73|333.33|335.88|333.48|335.73|333.33|0
1627067150000|2021-07-23 19:05:50|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627067160000|2021-07-23 19:06:00|336.03|333.63|335.88|333.48|336.03|333.63|335.88|333.48|0
1627067170000|2021-07-23 19:06:10|336.03|333.63|335.88|333.48|336.03|333.63|335.88|333.48|0
1627067190000|2021-07-23 19:06:30|335.8|333.4|335.73|333.33|335.8|333.4|335.73|333.33|0
1627067210000|2021-07-23 19:06:50|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1627067230000|2021-07-23 19:07:10|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1627067240000|2021-07-23 19:07:20|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1627067250000|2021-07-23 19:07:30|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1627067260000|2021-07-23 19:07:40|335.8|333.4|335.73|333.33|335.8|333.4|335.73|333.33|0
1627067280000|2021-07-23 19:08:00|335.58|333.18|335.73|333.33|335.73|333.33|335.58|333.18|0
1627067290000|2021-07-23 19:08:10|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1627067340000|2021-07-23 19:09:00|335.73|333.33|335.58|333.18|335.73|333.33|335.58|333.18|0
1627067360000|2021-07-23 19:09:20|334.97|332.57|335.27|332.87|335.27|332.87|334.97|332.57|0
1627067370000|2021-07-23 19:09:30|335.12|332.72|335.12|332.72|335.12|332.72|335.12|332.72|0
1627067380000|2021-07-23 19:09:40|335.42|333.02|335.42|333.02|335.42|333.02|335.27|332.87|0
1627067390000|2021-07-23 19:09:50|335.27|332.87|335.58|333.18|335.58|333.18|335.27|332.87|0
1627067400000|2021-07-23 19:10:00|335.73|333.33|335.73|333.33|335.88|333.48|335.73|333.33|0
1627067410000|2021-07-23 19:10:10|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627067420000|2021-07-23 19:10:20|335.73|333.33|335.73|333.33|335.73|333.33|335.58|333.18|0
1627067430000|2021-07-23 19:10:30|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1627067460000|2021-07-23 19:11:00|335.42|333.02|335.12|332.72|335.42|333.02|335.12|332.72|0
1627067490000|2021-07-23 19:11:30|334.97|332.57|334.97|332.57|335.12|332.72|334.97|332.57|0
1627067500000|2021-07-23 19:11:40|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627067510000|2021-07-23 19:11:50|334.66|332.26|334.66|332.26|334.81|332.41|334.66|332.26|0
1627067520000|2021-07-23 19:12:00|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627067530000|2021-07-23 19:12:10|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1627067540000|2021-07-23 19:12:20|334.51|332.11|334.66|332.26|334.66|332.26|334.51|332.11|0
1627067550000|2021-07-23 19:12:30|334.51|332.11|334.51|332.11|334.51|332.11|334.36|331.96|0
1627067560000|2021-07-23 19:12:40|334.36|331.96|334.21|331.81|334.36|331.96|334.21|331.81|0
1627067570000|2021-07-23 19:12:50|334.2|331.8|334.51|332.11|334.51|332.11|334.2|331.8|0
1627067580000|2021-07-23 19:13:00|334.36|331.96|334.51|332.11|334.51|332.11|334.36|331.96|0
1627067590000|2021-07-23 19:13:10|334.58|332.18|334.66|332.26|334.66|332.26|334.51|332.11|0
1627067600000|2021-07-23 19:13:20|334.51|332.11|334.05|331.65|334.51|332.11|334.05|331.65|0
1627067610000|2021-07-23 19:13:30|334.2|331.8|334.05|331.65|334.2|331.8|334.05|331.65|0
1627067630000|2021-07-23 19:13:50|334.2|331.8|333.9|331.5|334.2|331.8|333.9|331.5|0
1627067640000|2021-07-23 19:14:00|334.05|331.65|333.9|331.5|334.05|331.65|333.9|331.5|0
1627067650000|2021-07-23 19:14:10|334.05|331.65|333.9|331.5|334.05|331.65|333.75|331.35|0
1627067660000|2021-07-23 19:14:20|333.75|331.35|333.75|331.35|333.75|331.35|333.6|331.2|0
1627067670000|2021-07-23 19:14:30|333.6|331.2|333.44|331.04|333.6|331.2|333.44|331.04|0
1627067680000|2021-07-23 19:14:40|333.6|331.2|333.75|331.35|333.75|331.35|333.6|331.2|0
1627067690000|2021-07-23 19:14:50|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1627067700000|2021-07-23 19:15:00|333.75|331.35|333.75|331.35|333.75|331.35|333.75|331.35|0
1627067710000|2021-07-23 19:15:10|333.6|331.2|333.75|331.35|333.75|331.35|333.6|331.2|0
1627067720000|2021-07-23 19:15:20|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1627067730000|2021-07-23 19:15:30|333.44|331.04|333.44|331.04|333.44|331.04|333.44|331.04|0
1627067740000|2021-07-23 19:15:40|333.52|331.12|333.75|331.35|333.75|331.35|333.44|331.04|0
1627067750000|2021-07-23 19:15:50|333.6|331.2|333.6|331.2|333.67|331.27|333.6|331.2|0
1627067760000|2021-07-23 19:16:00|333.75|331.35|333.75|331.35|333.75|331.35|333.75|331.35|0
1627067770000|2021-07-23 19:16:10|333.9|331.5|333.9|331.5|333.9|331.5|333.9|331.5|0
1627067780000|2021-07-23 19:16:20|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1627067790000|2021-07-23 19:16:30|334.2|331.8|334.51|332.11|334.51|332.11|334.2|331.8|0
1627067800000|2021-07-23 19:16:40|334.36|331.96|334.2|331.8|334.36|331.96|334.2|331.8|0
1627067810000|2021-07-23 19:16:50|334.05|331.65|334.2|331.8|334.2|331.8|334.05|331.65|0
1627067820000|2021-07-23 19:17:00|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1627067830000|2021-07-23 19:17:10|334.2|331.8|334.05|331.65|334.2|331.8|334.05|331.65|0
1627067840000|2021-07-23 19:17:20|334.2|331.8|334.2|331.8|334.2|331.8|334.05|331.65|0
1627067850000|2021-07-23 19:17:30|334.36|331.96|334.36|331.96|334.36|331.96|334.2|331.8|0
1627067870000|2021-07-23 19:17:50|334.51|332.11|334.66|332.26|334.66|332.26|334.51|332.11|0
1627067880000|2021-07-23 19:18:00|334.51|332.11|334.66|332.26|334.66|332.26|334.51|332.11|0
1627067910000|2021-07-23 19:18:30|334.51|332.11|334.35|331.95|334.51|332.11|334.35|331.95|0
1627067930000|2021-07-23 19:18:50|334.51|332.11|334.66|332.26|334.66|332.26|334.51|332.11|0
1627067940000|2021-07-23 19:19:00|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627067950000|2021-07-23 19:19:10|334.96|332.56|335.12|332.72|335.12|332.72|334.96|332.56|0
1627067960000|2021-07-23 19:19:20|335.27|332.87|335.12|332.72|335.27|332.87|335.12|332.72|0
1627067980000|2021-07-23 19:19:40|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627068000000|2021-07-23 19:20:00|335.34|332.94|335.27|332.87|335.34|332.94|335.27|332.87|0
1627068010000|2021-07-23 19:20:10|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627068020000|2021-07-23 19:20:20|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1627068030000|2021-07-23 19:20:30|335.42|333.02|335.27|332.87|335.42|333.02|335.27|332.87|0
1627068040000|2021-07-23 19:20:40|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1627068050000|2021-07-23 19:20:50|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627068060000|2021-07-23 19:21:00|335.57|333.17|335.72|333.32|335.72|333.32|335.42|333.02|0
1627068070000|2021-07-23 19:21:10|335.57|333.17|335.27|332.87|335.57|333.17|335.27|332.87|0
1627068080000|2021-07-23 19:21:20|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1627068100000|2021-07-23 19:21:40|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627068110000|2021-07-23 19:21:50|334.81|332.41|334.96|332.56|334.96|332.56|334.81|332.41|0
1627068120000|2021-07-23 19:22:00|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627068130000|2021-07-23 19:22:10|334.66|332.26|334.66|332.26|334.81|332.41|334.66|332.26|0
1627068140000|2021-07-23 19:22:20|334.51|332.11|334.35|331.95|334.51|332.11|334.35|331.95|0
1627068150000|2021-07-23 19:22:30|334.2|331.8|334.35|331.95|334.35|331.95|334.2|331.8|0
1627068160000|2021-07-23 19:22:40|334.51|332.11|334.35|331.95|334.51|332.11|334.35|331.95|0
1627068170000|2021-07-23 19:22:50|334.2|331.8|334.2|331.8|334.2|331.8|334.2|331.8|0
1627068180000|2021-07-23 19:23:00|334.05|331.65|334.35|331.95|334.35|331.95|334.05|331.65|0
1627068190000|2021-07-23 19:23:10|334.51|332.11|334.51|332.11|334.66|332.26|334.51|332.11|0
1627068200000|2021-07-23 19:23:20|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1627068210000|2021-07-23 19:23:30|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1627068230000|2021-07-23 19:23:50|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1627068250000|2021-07-23 19:24:10|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1627068270000|2021-07-23 19:24:30|334.81|332.41|334.96|332.56|334.96|332.56|334.81|332.41|0
1627068280000|2021-07-23 19:24:40|334.81|332.41|334.81|332.41|334.88|332.48|334.81|332.41|0
1627068290000|2021-07-23 19:24:50|334.88|332.48|334.81|332.41|334.88|332.48|334.81|332.41|0
1627068300000|2021-07-23 19:25:00|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1627068310000|2021-07-23 19:25:10|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1627068320000|2021-07-23 19:25:20|334.35|331.95|334.5|332.1|334.5|332.1|334.35|331.95|0
1627068330000|2021-07-23 19:25:30|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1627068340000|2021-07-23 19:25:40|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1627068350000|2021-07-23 19:25:50|334.35|331.95|334.35|331.95|334.35|331.95|334.2|331.8|0
1627068360000|2021-07-23 19:26:00|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1627068370000|2021-07-23 19:26:10|334.66|332.26|334.5|332.1|334.66|332.26|334.5|332.1|0
1627068380000|2021-07-23 19:26:20|334.35|331.95|334.5|332.1|334.5|332.1|334.35|331.95|0
1627068390000|2021-07-23 19:26:30|334.66|332.26|334.42|332.02|334.66|332.26|334.42|332.02|0
1627068400000|2021-07-23 19:26:40|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1627068410000|2021-07-23 19:26:50|334.42|332.02|334.5|332.1|334.5|332.1|334.42|332.02|0
1627068420000|2021-07-23 19:27:00|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1627068430000|2021-07-23 19:27:10|334.5|332.1|334.66|332.26|334.66|332.26|334.5|332.1|0
1627068440000|2021-07-23 19:27:20|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627068450000|2021-07-23 19:27:30|334.66|332.26|334.5|332.1|334.66|332.26|334.5|332.1|0
1627068460000|2021-07-23 19:27:40|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1627068470000|2021-07-23 19:27:50|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627068480000|2021-07-23 19:28:00|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627068490000|2021-07-23 19:28:10|334.81|332.41|334.66|332.26|334.81|332.41|334.66|332.26|0
1627068500000|2021-07-23 19:28:20|334.81|332.41|334.81|332.41|334.81|332.41|334.66|332.26|0
1627068510000|2021-07-23 19:28:30|334.96|332.56|334.81|332.41|334.96|332.56|334.81|332.41|0
1627068520000|2021-07-23 19:28:40|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627068530000|2021-07-23 19:28:50|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1627068540000|2021-07-23 19:29:00|335.26|332.86|335.42|333.02|335.42|333.02|335.26|332.86|0
1627068560000|2021-07-23 19:29:20|335.57|333.17|335.72|333.32|335.72|333.32|335.57|333.17|0
1627068570000|2021-07-23 19:29:30|335.87|333.47|335.72|333.32|335.87|333.47|335.72|333.32|0
1627068580000|2021-07-23 19:29:40|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1627068590000|2021-07-23 19:29:50|336.03|333.63|336.03|333.63|336.03|333.63|335.87|333.47|0
1627068600000|2021-07-23 19:30:00|335.87|333.47|336.03|333.63|336.03|333.63|335.87|333.47|0
1627068610000|2021-07-23 19:30:10|336.18|333.78|336.48|334.08|336.48|334.08|336.18|333.78|0
1627068620000|2021-07-23 19:30:20|336.64|334.24|336.64|334.24|336.64|334.24|336.33|333.93|0
1627068630000|2021-07-23 19:30:30|336.33|333.93|336.48|334.08|336.48|334.08|336.33|333.93|0
1627068640000|2021-07-23 19:30:40|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1627068650000|2021-07-23 19:30:50|336.48|334.08|336.48|334.08|336.48|334.08|336.33|333.93|0
1627068660000|2021-07-23 19:31:00|336.33|333.93|336.48|334.08|336.48|334.08|336.25|333.85|0
1627068670000|2021-07-23 19:31:10|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1627068680000|2021-07-23 19:31:20|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627068690000|2021-07-23 19:31:30|336.33|333.93|336.64|334.24|336.64|334.24|336.33|333.93|0
1627068700000|2021-07-23 19:31:40|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627068710000|2021-07-23 19:31:50|336.64|334.24|337.09|334.69|337.09|334.69|336.64|334.24|0
1627068720000|2021-07-23 19:32:00|336.94|334.54|336.94|334.54|337.09|334.69|336.94|334.54|0
1627068730000|2021-07-23 19:32:10|336.79|334.39|336.64|334.24|336.79|334.39|336.64|334.24|0
1627068750000|2021-07-23 19:32:30|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627068760000|2021-07-23 19:32:40|336.48|334.08|336.33|333.93|336.48|334.08|336.33|333.93|0
1627068770000|2021-07-23 19:32:50|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627068780000|2021-07-23 19:33:00|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1627068790000|2021-07-23 19:33:10|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1627068810000|2021-07-23 19:33:30|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1627068830000|2021-07-23 19:33:50|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1627068840000|2021-07-23 19:34:00|336.79|334.39|336.94|334.54|336.94|334.54|336.79|334.39|0
1627068850000|2021-07-23 19:34:10|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1627068860000|2021-07-23 19:34:20|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1627068870000|2021-07-23 19:34:30|337.4|335|337.55|335.15|337.55|335.15|337.4|335|0
1627068880000|2021-07-23 19:34:40|337.7|335.3|337.7|335.3|337.7|335.3|337.55|335.15|0
1627068890000|2021-07-23 19:34:50|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1627068900000|2021-07-23 19:35:00|337.4|335|337.7|335.3|337.7|335.3|337.4|335|0
1627068910000|2021-07-23 19:35:10|337.55|335.15|337.55|335.15|337.7|335.3|337.55|335.15|0
1627068920000|2021-07-23 19:35:20|337.4|335|337.55|335.15|337.55|335.15|337.4|335|0
1627068940000|2021-07-23 19:35:40|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1627068960000|2021-07-23 19:36:00|337.86|335.46|337.86|335.46|337.86|335.46|337.7|335.3|0
1627068980000|2021-07-23 19:36:20|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1627068990000|2021-07-23 19:36:30|337.93|335.53|338.01|335.61|338.01|335.61|337.86|335.46|0
1627069000000|2021-07-23 19:36:40|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1627069010000|2021-07-23 19:36:50|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1627069020000|2021-07-23 19:37:00|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1627069030000|2021-07-23 19:37:10|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1627069040000|2021-07-23 19:37:20|338.16|335.76|338.31|335.91|338.31|335.91|338.16|335.76|0
1627069050000|2021-07-23 19:37:30|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1627069060000|2021-07-23 19:37:40|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627069070000|2021-07-23 19:37:50|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1627069080000|2021-07-23 19:38:00|338.77|336.37|338.93|336.53|338.93|336.53|338.77|336.37|0
1627069090000|2021-07-23 19:38:10|339.08|336.68|339.08|336.68|339.08|336.68|338.93|336.53|0
1627069110000|2021-07-23 19:38:30|339.23|336.83|339.23|336.83|339.39|336.99|339.23|336.83|0
1627069120000|2021-07-23 19:38:40|339.39|336.99|339.54|337.14|339.54|337.14|339.39|336.99|0
1627069130000|2021-07-23 19:38:50|339.39|336.99|339.54|337.14|339.54|337.14|339.39|336.99|0
1627069140000|2021-07-23 19:39:00|339.69|337.29|339.54|337.14|339.69|337.29|339.54|337.14|0
1627069150000|2021-07-23 19:39:10|339.69|337.29|339.69|337.29|339.85|337.45|339.69|337.29|0
1627069160000|2021-07-23 19:39:20|341.74|339.34|341.9|339.5|341.9|339.5|341.74|339.34|0
1627069170000|2021-07-23 19:39:30|342.05|339.65|340.54|338.14|342.05|339.65|340.54|338.14|0
1627069180000|2021-07-23 19:39:40|340.39|337.99|340.54|338.14|340.54|338.14|340.39|337.99|0
1627069190000|2021-07-23 19:39:50|340.39|337.99|340.39|337.99|340.39|337.99|340.39|337.99|0
1627069200000|2021-07-23 19:40:00|340.23|337.83|339.93|337.53|340.23|337.83|339.93|337.53|0
1627069210000|2021-07-23 19:40:10|339.77|337.37|339.77|337.37|339.93|337.53|339.77|337.37|0
1627069220000|2021-07-23 19:40:20|339.93|337.53|340.08|337.68|340.23|337.83|339.93|337.53|0
1627069230000|2021-07-23 19:40:30|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1627069240000|2021-07-23 19:40:40|340.08|337.68|340.08|337.68|340.08|337.68|340.08|337.68|0
1627069250000|2021-07-23 19:40:50|339.93|337.53|339.93|337.53|339.93|337.53|339.93|337.53|0
1627069260000|2021-07-23 19:41:00|340.23|337.83|340.23|337.83|340.23|337.83|340.08|337.68|0
1627069270000|2021-07-23 19:41:10|340.39|337.99|340.39|337.99|340.39|337.99|340.39|337.99|0
1627069280000|2021-07-23 19:41:20|340.54|338.14|340.54|338.14|340.54|338.14|340.54|338.14|0
1627069290000|2021-07-23 19:41:30|340.39|337.99|340.54|338.14|340.54|338.14|340.39|337.99|0
1627069300000|2021-07-23 19:41:40|340.39|337.99|340.23|337.83|340.39|337.99|340.23|337.83|0
1627069310000|2021-07-23 19:41:50|340.39|337.99|340.23|337.83|340.39|337.99|340.23|337.83|0
1627069320000|2021-07-23 19:42:00|340.08|337.68|340.08|337.68|340.08|337.68|340.08|337.68|0
1627069330000|2021-07-23 19:42:10|340.23|337.83|340.39|337.99|340.46|338.06|340.23|337.83|0
1627069340000|2021-07-23 19:42:20|340.54|338.14|340.23|337.83|340.54|338.14|340.23|337.83|0
1627069350000|2021-07-23 19:42:30|340.08|337.68|339.93|337.53|340.08|337.68|339.93|337.53|0
1627069360000|2021-07-23 19:42:40|339.77|337.37|339.77|337.37|339.77|337.37|339.77|337.37|0
1627069370000|2021-07-23 19:42:50|339.62|337.22|339.47|337.07|339.62|337.22|339.47|337.07|0
1627069380000|2021-07-23 19:43:00|339.31|336.91|339.47|337.07|339.47|337.07|339.31|336.91|0
1627069390000|2021-07-23 19:43:10|339.77|337.37|339.62|337.22|339.77|337.37|339.47|337.07|0
1627069400000|2021-07-23 19:43:20|339.77|337.37|339.93|337.53|339.93|337.53|339.77|337.37|0
1627069410000|2021-07-23 19:43:30|339.77|337.37|339.93|337.53|339.93|337.53|339.77|337.37|0
1627069420000|2021-07-23 19:43:40|339.77|337.37|339.85|337.45|339.85|337.45|339.62|337.22|0
1627069430000|2021-07-23 19:43:50|339.77|337.37|339.92|337.52|339.92|337.52|339.77|337.37|0
1627069440000|2021-07-23 19:44:00|340.08|337.68|340.08|337.68|340.08|337.68|339.92|337.52|0
1627069450000|2021-07-23 19:44:10|339.92|337.52|340.08|337.68|340.08|337.68|339.92|337.52|0
1627069460000|2021-07-23 19:44:20|340.23|337.83|339.77|337.37|340.23|337.83|339.77|337.37|0
1627069470000|2021-07-23 19:44:30|339.62|337.22|339.62|337.22|339.77|337.37|339.62|337.22|0
1627069480000|2021-07-23 19:44:40|339.47|337.07|339.47|337.07|339.47|337.07|339.47|337.07|0
1627069490000|2021-07-23 19:44:50|339.62|337.22|339.31|336.91|339.62|337.22|339.31|336.91|0
1627069510000|2021-07-23 19:45:10|339.47|337.07|339.47|337.07|339.47|337.07|339.31|336.91|0
1627069520000|2021-07-23 19:45:20|339.46|337.06|339.77|337.37|339.77|337.37|339.46|337.06|0
1627069530000|2021-07-23 19:45:30|339.92|337.52|339.92|337.52|339.92|337.52|339.77|337.37|0
1627069540000|2021-07-23 19:45:40|339.77|337.37|339.62|337.22|339.77|337.37|339.62|337.22|0
1627069550000|2021-07-23 19:45:50|339.77|337.37|339.62|337.22|339.77|337.37|339.62|337.22|0
1627069560000|2021-07-23 19:46:00|339.54|337.14|339.46|337.06|339.54|337.14|339.31|336.91|0
1627069570000|2021-07-23 19:46:10|339.31|336.91|339.31|336.91|339.31|336.91|339.31|336.91|0
1627069610000|2021-07-23 19:46:50|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1627069620000|2021-07-23 19:47:00|339.54|337.14|339.46|337.06|339.54|337.14|339.46|337.06|0
1627069630000|2021-07-23 19:47:10|339.62|337.22|339.62|337.22|339.62|337.22|339.62|337.22|0
1627069650000|2021-07-23 19:47:30|339.46|337.06|339.31|336.91|339.46|337.06|339.31|336.91|0
1627069660000|2021-07-23 19:47:40|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1627069670000|2021-07-23 19:47:50|339.31|336.91|339.46|337.06|339.46|337.06|339.31|336.91|0
1627069680000|2021-07-23 19:48:00|339.31|336.91|339.31|336.91|339.31|336.91|339.31|336.91|0
1627069690000|2021-07-23 19:48:10|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1627069700000|2021-07-23 19:48:20|339.62|337.22|339.62|337.22|339.62|337.22|339.46|337.06|0
1627069720000|2021-07-23 19:48:40|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1627069740000|2021-07-23 19:49:00|339.31|336.91|339.46|337.06|339.46|337.06|339.31|336.91|0
1627069750000|2021-07-23 19:49:10|339.62|337.22|339.46|337.06|339.62|337.22|339.46|337.06|0
1627069760000|2021-07-23 19:49:20|339.62|337.22|339.46|337.06|339.62|337.22|339.46|337.06|0
1627069780000|2021-07-23 19:49:40|339.62|337.22|339.62|337.22|339.62|337.22|339.46|337.06|0
1627069790000|2021-07-23 19:49:50|339.77|337.37|339.92|337.52|339.92|337.52|339.77|337.37|0
1627069800000|2021-07-23 19:50:00|340.08|337.68|340.23|337.83|340.54|338.14|340.08|337.68|0
1627069810000|2021-07-23 19:50:10|339.92|337.52|339.62|337.22|339.92|337.52|339.62|337.22|0
1627069820000|2021-07-23 19:50:20|339.46|337.06|339.54|337.14|339.62|337.22|339.46|337.06|0
1627069830000|2021-07-23 19:50:30|339.46|337.06|339.31|336.91|339.46|337.06|339.31|336.91|0
1627069840000|2021-07-23 19:50:40|339|336.6|339.16|336.76|339.31|336.91|339|336.6|0
1627069850000|2021-07-23 19:50:50|339.31|336.91|339.62|337.22|339.62|337.22|339.31|336.91|0
1627069860000|2021-07-23 19:51:00|339.77|337.37|339.92|337.52|339.92|337.52|339.77|337.37|0
1627069870000|2021-07-23 19:51:10|340.08|337.68|340.08|337.68|340.08|337.68|340.08|337.68|0
1627069880000|2021-07-23 19:51:20|340.23|337.83|340.38|337.98|340.38|337.98|340.23|337.83|0
1627069890000|2021-07-23 19:51:30|340.23|337.83|340.23|337.83|340.38|337.98|340.23|337.83|0
1627069900000|2021-07-23 19:51:40|340.38|337.98|340.38|337.98|340.38|337.98|340.23|337.83|0
1627069910000|2021-07-23 19:51:50|340.54|338.14|340.54|338.14|340.54|338.14|340.54|338.14|0
1627069920000|2021-07-23 19:52:00|340.69|338.29|340.23|337.83|340.69|338.29|340.23|337.83|0
1627069930000|2021-07-23 19:52:10|340.38|337.98|340.23|337.83|340.53|338.13|340.23|337.83|0
1627069940000|2021-07-23 19:52:20|340.08|337.68|340.23|337.83|340.38|337.98|340.08|337.68|0
1627069950000|2021-07-23 19:52:30|340.38|337.98|340.23|337.83|340.38|337.98|340.23|337.83|0
1627069960000|2021-07-23 19:52:40|340.07|337.67|339.92|337.52|340.07|337.67|339.92|337.52|0
1627069970000|2021-07-23 19:52:50|339.77|337.37|339.62|337.22|339.77|337.37|339.46|337.06|0
1627069980000|2021-07-23 19:53:00|339.46|337.06|339.31|336.91|339.46|337.06|339.31|336.91|0
1627069990000|2021-07-23 19:53:10|339.16|336.76|339.46|337.06|339.46|337.06|339.16|336.76|0
1627070000000|2021-07-23 19:53:20|339.31|336.91|339.16|336.76|339.31|336.91|339.16|336.76|0
1627070010000|2021-07-23 19:53:30|339.31|336.91|339.16|336.76|339.31|336.91|339.16|336.76|0
1627070020000|2021-07-23 19:53:40|339|336.6|339.46|337.06|339.46|337.06|339|336.6|0
1627070030000|2021-07-23 19:53:50|339.61|337.21|339.31|336.91|339.61|337.21|339.31|336.91|0
1627070040000|2021-07-23 19:54:00|339.16|336.76|339.16|336.76|339.31|336.91|339.16|336.76|0
1627070050000|2021-07-23 19:54:10|339.31|336.91|339.16|336.76|339.31|336.91|339.16|336.76|0
1627070060000|2021-07-23 19:54:20|339.77|337.37|339.16|336.76|339.77|337.37|339.16|336.76|0
1627070070000|2021-07-23 19:54:30|339|336.6|339|336.6|339|336.6|339|336.6|0
1627070080000|2021-07-23 19:54:40|339.08|336.68|339|336.6|339.16|336.76|339|336.6|0
1627070090000|2021-07-23 19:54:50|339.31|336.91|339.31|336.91|339.31|336.91|339.16|336.76|0
1627070100000|2021-07-23 19:55:00|339.16|336.76|338.85|336.45|339.16|336.76|338.85|336.45|0
1627070110000|2021-07-23 19:55:10|338.7|336.3|338.54|336.14|338.7|336.3|338.39|335.99|0
1627070120000|2021-07-23 19:55:20|338.24|335.84|338.24|335.84|338.24|335.84|338.08|335.68|0
1627070130000|2021-07-23 19:55:30|338.08|335.68|338.24|335.84|338.39|335.99|338.08|335.68|0
1627070140000|2021-07-23 19:55:40|338.08|335.68|338.24|335.84|338.24|335.84|338.08|335.68|0
1627070150000|2021-07-23 19:55:50|338.08|335.68|338.08|335.68|338.24|335.84|338.08|335.68|0
1627070160000|2021-07-23 19:56:00|338.24|335.84|338.24|335.84|338.54|336.14|338.24|335.84|0
1627070170000|2021-07-23 19:56:10|338.39|335.99|338.08|335.68|338.39|335.99|338.08|335.68|0
1627070180000|2021-07-23 19:56:20|338.24|335.84|337.93|335.53|338.24|335.84|337.93|335.53|0
1627070190000|2021-07-23 19:56:30|337.78|335.38|338.08|335.68|338.24|335.84|337.78|335.38|0
1627070200000|2021-07-23 19:56:40|338.24|335.84|338.24|335.84|338.24|335.84|338.24|335.84|0
1627070210000|2021-07-23 19:56:50|338.39|335.99|338.24|335.84|338.39|335.99|338.24|335.84|0
1627070220000|2021-07-23 19:57:00|338.08|335.68|337.93|335.53|338.08|335.68|337.93|335.53|0
1627070230000|2021-07-23 19:57:10|337.78|335.38|338.39|335.99|338.39|335.99|337.78|335.38|0
1627070240000|2021-07-23 19:57:20|338.54|336.14|338.24|335.84|338.54|336.14|338.24|335.84|0
1627070250000|2021-07-23 19:57:30|338.39|335.99|338.54|336.14|338.54|336.14|338.39|335.99|0
1627070260000|2021-07-23 19:57:40|338.39|335.99|338.7|336.3|338.7|336.3|338.39|335.99|0
1627070270000|2021-07-23 19:57:50|338.54|336.14|338.54|336.14|338.54|336.14|338.08|335.68|0
1627070280000|2021-07-23 19:58:00|338.39|335.99|338.39|335.99|338.54|336.14|338.39|335.99|0
1627070290000|2021-07-23 19:58:10|338.46|336.06|338.54|336.14|338.85|336.45|338.46|336.06|0
1627070300000|2021-07-23 19:58:20|338.39|335.99|338.24|335.84|338.39|335.99|338.24|335.84|0
1627070310000|2021-07-23 19:58:30|338.39|335.99|338.24|335.84|338.39|335.99|338.24|335.84|0
1627070320000|2021-07-23 19:58:40|338.39|335.99|338.08|335.68|338.39|335.99|338.08|335.68|0
1627070330000|2021-07-23 19:58:50|338.24|335.84|338.24|335.84|338.24|335.84|338.24|335.84|0
1627070340000|2021-07-23 19:59:00|338.39|335.99|338.24|335.84|338.39|335.99|338.24|335.84|0
1627070350000|2021-07-23 19:59:10|338.39|335.99|338.08|335.68|338.39|335.99|338.08|335.68|0
1627070360000|2021-07-23 19:59:20|338.24|335.84|338.08|335.68|338.24|335.84|338.08|335.68|0
1627070370000|2021-07-23 19:59:30|338.24|335.84|338.08|335.68|338.69|336.29|338.08|335.68|0
1627070380000|2021-07-23 19:59:40|338.24|335.84|338.08|335.68|338.24|335.84|338.08|335.68|0
1627070390000|2021-07-23 19:59:50|338.24|335.84|338.08|335.68|338.24|335.84|338.08|335.68|0
1627070400000|2021-07-23 20:00:00|337.78|335.38|337.62|335.22|337.78|335.38|337.32|334.92|0
1627070410000|2021-07-23 20:00:10|337.47|335.07|338.08|335.68|338.24|335.84|337.47|335.07|0
1627070420000|2021-07-23 20:00:20|337.93|335.53|337.32|334.92|337.93|335.53|337.32|334.92|0
1627070430000|2021-07-23 20:00:30|337.17|334.77|337.62|335.22|337.62|335.22|337.17|334.77|0
1627070440000|2021-07-23 20:00:40|337.78|335.38|337.47|335.07|337.78|335.38|337.47|335.07|0
1627070450000|2021-07-23 20:00:50|337.32|334.92|337.47|335.07|337.47|335.07|337.17|334.77|0
1627070460000|2021-07-23 20:01:00|337.17|334.77|337.32|334.92|337.32|334.92|337.01|334.61|0
1627070470000|2021-07-23 20:01:10|337.17|334.77|337.62|335.22|337.62|335.22|336.86|334.46|0
1627070480000|2021-07-23 20:01:20|337.47|335.07|337.32|334.92|337.47|335.07|337.32|334.92|0
1627070500000|2021-07-23 20:01:40|337.62|335.22|337.62|335.22|337.62|335.22|337.47|335.07|0
1627070510000|2021-07-23 20:01:50|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1627070520000|2021-07-23 20:02:00|337.62|335.22|337.62|335.22|337.78|335.38|337.62|335.22|0
1627070550000|2021-07-23 20:02:30|337.47|335.07|337.47|335.07|337.62|335.22|337.47|335.07|0
1627070560000|2021-07-23 20:02:40|337.32|334.92|337.62|335.22|337.62|335.22|337.32|334.92|0
1627070570000|2021-07-23 20:02:50|337.78|335.38|337.47|335.07|337.93|335.53|337.47|335.07|0
1627070580000|2021-07-23 20:03:00|337.62|335.22|337.78|335.38|337.78|335.38|337.62|335.22|0
1627070590000|2021-07-23 20:03:10|337.62|335.22|337.47|335.07|337.62|335.22|337.47|335.07|0
1627070600000|2021-07-23 20:03:20|337.32|334.92|337.32|334.92|337.32|334.92|337.32|334.92|0
1627070610000|2021-07-23 20:03:30|337.47|335.07|337.32|334.92|337.47|335.07|337.32|334.92|0
1627070620000|2021-07-23 20:03:40|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1627070650000|2021-07-23 20:04:10|336.71|334.31|336.56|334.16|336.71|334.31|336.56|334.16|0
1627070660000|2021-07-23 20:04:20|336.4|334|336.56|334.16|336.56|334.16|336.4|334|0
1627070670000|2021-07-23 20:04:30|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1627070680000|2021-07-23 20:04:40|336.56|334.16|336.71|334.31|336.71|334.31|336.56|334.16|0
1627070690000|2021-07-23 20:04:50|336.86|334.46|336.86|334.46|336.86|334.46|336.86|334.46|0
1627070700000|2021-07-23 20:05:00|336.71|334.31|336.86|334.46|336.86|334.46|336.71|334.31|0
1627070710000|2021-07-23 20:05:10|336.71|334.31|337.32|334.92|337.32|334.92|336.71|334.31|0
1627070720000|2021-07-23 20:05:20|337.47|335.07|337.62|335.22|337.62|335.22|337.47|335.07|0
1627070730000|2021-07-23 20:05:30|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1627070750000|2021-07-23 20:05:50|337.62|335.22|337.47|335.07|337.62|335.22|337.47|335.07|0
1627070760000|2021-07-23 20:06:00|337.78|335.38|337.62|335.22|337.78|335.38|337.62|335.22|0
1627070770000|2021-07-23 20:06:10|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1627070790000|2021-07-23 20:06:30|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1627070800000|2021-07-23 20:06:40|337.93|335.53|337.93|335.53|338.08|335.68|337.93|335.53|0
1627070810000|2021-07-23 20:06:50|337.78|335.38|337.93|335.53|337.93|335.53|337.78|335.38|0
1627070820000|2021-07-23 20:07:00|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1627070860000|2021-07-23 20:07:40|337.93|335.53|337.77|335.37|337.93|335.53|337.77|335.37|0
1627070890000|2021-07-23 20:08:10|337.93|335.53|337.77|335.37|337.93|335.53|337.77|335.37|0
1627070930000|2021-07-23 20:08:50|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1627070950000|2021-07-23 20:09:10|337.47|335.07|337.32|334.92|337.47|335.07|337.32|334.92|0
1627070960000|2021-07-23 20:09:20|337.16|334.76|337.32|334.92|337.32|334.92|337.01|334.61|0
1627070980000|2021-07-23 20:09:40|337.16|334.76|337.16|334.76|337.16|334.76|337.16|334.76|0
1627071000000|2021-07-23 20:10:00|337.01|334.61|336.86|334.46|337.01|334.61|336.86|334.46|0
1627071010000|2021-07-23 20:10:10|337.01|334.61|336.86|334.46|337.01|334.61|336.86|334.46|0
1627071020000|2021-07-23 20:10:20|337.01|334.61|337.16|334.76|337.16|334.76|337.01|334.61|0
1627071030000|2021-07-23 20:10:30|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1627071050000|2021-07-23 20:10:50|337.16|334.76|337.32|334.92|337.32|334.92|337.16|334.76|0
1627071060000|2021-07-23 20:11:00|337.47|335.07|337.32|334.92|337.47|335.07|337.32|334.92|0
1627071080000|2021-07-23 20:11:20|337.47|335.07|337.32|334.92|337.47|335.07|337.32|334.92|0
1627071090000|2021-07-23 20:11:30|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1627071110000|2021-07-23 20:11:50|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1627071130000|2021-07-23 20:12:10|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1627071160000|2021-07-23 20:12:40|337.62|335.22|337.93|335.53|337.93|335.53|337.62|335.22|0
1627071170000|2021-07-23 20:12:50|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1627071180000|2021-07-23 20:13:00|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1627071190000|2021-07-23 20:13:10|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1627071200000|2021-07-23 20:13:20|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1627071210000|2021-07-23 20:13:30|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1627071230000|2021-07-23 20:13:50|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1627071240000|2021-07-23 20:14:00|337.16|334.76|337.31|334.91|337.31|334.91|337.16|334.76|0
1627071250000|2021-07-23 20:14:10|337.16|334.76|337.16|334.76|337.16|334.76|337.16|334.76|0
1627071260000|2021-07-23 20:14:20|337.01|334.61|336.93|334.53|337.01|334.61|336.7|334.3|0
1627071270000|2021-07-23 20:14:30|337.01|334.61|337.01|334.61|337.16|334.76|337.01|334.61|0
1627071280000|2021-07-23 20:14:40|336.86|334.46|336.7|334.3|336.86|334.46|336.7|334.3|0
1627071290000|2021-07-23 20:14:50|336.55|334.15|336.86|334.46|336.86|334.46|336.55|334.15|0
1627283100000|2021-07-26 07:05:00|331.63|329.23|332.24|329.84|332.24|329.84|331.63|329.23|0
1627283110000|2021-07-26 07:05:10|332.08|329.68|332.46|330.06|332.46|330.06|332.08|329.68|0
1627283120000|2021-07-26 07:05:20|332.54|330.14|332.24|329.84|332.54|330.14|332.24|329.84|0
1627283130000|2021-07-26 07:05:30|332.08|329.68|331.93|329.53|332.08|329.68|331.93|329.53|0
1627283140000|2021-07-26 07:05:40|331.78|329.38|332.08|329.68|332.08|329.68|331.78|329.38|0
1627283150000|2021-07-26 07:05:50|332.01|329.61|332.23|329.83|332.23|329.83|332.01|329.61|0
1627283160000|2021-07-26 07:06:00|332.08|329.68|332.08|329.68|332.23|329.83|332.08|329.68|0
1627283170000|2021-07-26 07:06:10|331.93|329.53|331.93|329.53|332.08|329.68|331.93|329.53|0
1627283180000|2021-07-26 07:06:20|332.23|329.83|332.23|329.83|332.23|329.83|332.08|329.68|0
1627283190000|2021-07-26 07:06:30|332.08|329.68|332.08|329.68|332.23|329.83|332.08|329.68|0
1627283200000|2021-07-26 07:06:40|332.23|329.83|332.08|329.68|332.23|329.83|332.08|329.68|0
1627283210000|2021-07-26 07:06:50|331.93|329.53|331.93|329.53|332.08|329.68|331.93|329.53|0
1627283220000|2021-07-26 07:07:00|331.85|329.45|332.08|329.68|332.23|329.83|331.85|329.45|0
1627283230000|2021-07-26 07:07:10|331.93|329.53|332.08|329.68|332.08|329.68|331.93|329.53|0
1627283240000|2021-07-26 07:07:20|332.23|329.83|332.23|329.83|332.23|329.83|332.08|329.68|0
1627283260000|2021-07-26 07:07:40|332.39|329.99|332.08|329.68|332.39|329.99|332.08|329.68|0
1627283270000|2021-07-26 07:07:50|332.16|329.76|332.23|329.83|332.23|329.83|332.16|329.76|0
1627283280000|2021-07-26 07:08:00|332.08|329.68|332.08|329.68|332.16|329.76|332.08|329.68|0
1627283290000|2021-07-26 07:08:10|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1627283300000|2021-07-26 07:08:20|332.39|329.99|332.23|329.83|332.39|329.99|332.23|329.83|0
1627283310000|2021-07-26 07:08:30|332.54|330.14|332.39|329.99|332.54|330.14|332.39|329.99|0
1627283320000|2021-07-26 07:08:40|332.54|330.14|332.61|330.21|332.69|330.29|332.54|330.14|0
1627283330000|2021-07-26 07:08:50|332.69|330.29|332.69|330.29|332.84|330.44|332.69|330.29|0
1627283340000|2021-07-26 07:09:00|332.84|330.44|332.61|330.21|332.84|330.44|332.61|330.21|0
1627283350000|2021-07-26 07:09:10|332.69|330.29|332.38|329.98|332.69|330.29|332.38|329.98|0
1627283360000|2021-07-26 07:09:20|332.61|330.21|332.54|330.14|332.61|330.21|332.54|330.14|0
1627283370000|2021-07-26 07:09:30|332.69|330.29|332.46|330.06|332.69|330.29|332.46|330.06|0
1627283380000|2021-07-26 07:09:40|332.54|330.14|332.69|330.29|332.69|330.29|332.54|330.14|0
1627283390000|2021-07-26 07:09:50|332.54|330.14|332.69|330.29|332.69|330.29|332.54|330.14|0
1627283400000|2021-07-26 07:10:00|332.46|330.06|332.23|329.83|332.46|330.06|332.23|329.83|0
1627283410000|2021-07-26 07:10:10|332.15|329.75|331.93|329.53|332.23|329.83|331.93|329.53|0
1627283420000|2021-07-26 07:10:20|331.7|329.3|331.93|329.53|331.93|329.53|331.7|329.3|0
1627283430000|2021-07-26 07:10:30|331.85|329.45|331.48|329.08|331.85|329.45|331.48|329.08|0
1627283440000|2021-07-26 07:10:40|331.33|328.93|331.33|328.93|331.33|328.93|331.18|328.78|0
1627283450000|2021-07-26 07:10:50|331.25|328.85|331.48|329.08|331.48|329.08|331.18|328.78|0
1627283460000|2021-07-26 07:11:00|331.55|329.15|331.63|329.23|331.63|329.23|331.55|329.15|0
1627283470000|2021-07-26 07:11:10|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1627283480000|2021-07-26 07:11:20|331.63|329.23|331.78|329.38|331.78|329.38|331.63|329.23|0
1627283490000|2021-07-26 07:11:30|331.93|329.53|331.85|329.45|331.93|329.53|331.78|329.38|0
1627283500000|2021-07-26 07:11:40|331.93|329.53|332.08|329.68|332.08|329.68|331.85|329.45|0
1627283510000|2021-07-26 07:11:50|332|329.6|331.78|329.38|332|329.6|331.63|329.23|0
1627283520000|2021-07-26 07:12:00|331.7|329.3|331.63|329.23|331.7|329.3|331.63|329.23|0
1627283530000|2021-07-26 07:12:10|331.48|329.08|331.63|329.23|331.7|329.3|331.48|329.08|0
1627283540000|2021-07-26 07:12:20|331.78|329.38|331.78|329.38|331.78|329.38|331.7|329.3|0
1627283550000|2021-07-26 07:12:30|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1627283560000|2021-07-26 07:12:40|331.78|329.38|331.78|329.38|331.78|329.38|331.7|329.3|0
1627283570000|2021-07-26 07:12:50|331.63|329.23|331.48|329.08|331.63|329.23|331.48|329.08|0
1627283580000|2021-07-26 07:13:00|331.18|328.78|331.02|328.62|331.18|328.78|331.02|328.62|0
1627283590000|2021-07-26 07:13:10|330.87|328.47|330.87|328.47|330.87|328.47|330.72|328.32|0
1627283600000|2021-07-26 07:13:20|330.57|328.17|330.72|328.32|330.72|328.32|330.57|328.17|0
1627283610000|2021-07-26 07:13:30|330.57|328.17|330.87|328.47|330.87|328.47|330.49|328.09|0
1627283620000|2021-07-26 07:13:40|331.02|328.62|331.02|328.62|331.17|328.77|331.02|328.62|0
1627283630000|2021-07-26 07:13:50|331.17|328.77|330.87|328.47|331.17|328.77|330.87|328.47|0
1627283640000|2021-07-26 07:14:00|330.72|328.32|330.87|328.47|330.87|328.47|330.72|328.32|0
1627283650000|2021-07-26 07:14:10|330.95|328.55|331.17|328.77|331.17|328.77|330.95|328.55|0
1627283660000|2021-07-26 07:14:20|330.95|328.55|331.1|328.7|331.1|328.7|330.95|328.55|0
1627283670000|2021-07-26 07:14:30|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1627283680000|2021-07-26 07:14:40|331.02|328.62|331.17|328.77|331.17|328.77|331.02|328.62|0
1627283690000|2021-07-26 07:14:50|331.25|328.85|331.02|328.62|331.25|328.85|331.02|328.62|0
1627283700000|2021-07-26 07:15:00|331.33|328.93|331.63|329.23|331.63|329.23|331.25|328.85|0
1627283710000|2021-07-26 07:15:10|331.48|329.08|331.33|328.93|331.48|329.08|331.33|328.93|0
1627283720000|2021-07-26 07:15:20|331.48|329.08|330.87|328.47|331.48|329.08|330.72|328.32|0
1627283730000|2021-07-26 07:15:30|330.57|328.17|330.57|328.17|330.72|328.32|330.57|328.17|0
1627283740000|2021-07-26 07:15:40|330.42|328.02|330.57|328.17|330.64|328.24|330.42|328.02|0
1627283750000|2021-07-26 07:15:50|330.42|328.02|330.42|328.02|330.49|328.09|330.42|328.02|0
1627283760000|2021-07-26 07:16:00|330.57|328.17|330.49|328.09|330.57|328.17|330.49|328.09|0
1627283770000|2021-07-26 07:16:10|330.42|328.02|330.34|327.94|330.42|328.02|330.27|327.87|0
1627283780000|2021-07-26 07:16:20|330.42|328.02|330.57|328.17|330.57|328.17|330.42|328.02|0
1627283790000|2021-07-26 07:16:30|330.72|328.32|331.02|328.62|331.02|328.62|330.72|328.32|0
1627283800000|2021-07-26 07:16:40|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1627283810000|2021-07-26 07:16:50|331.32|328.92|331.17|328.77|331.32|328.92|331.17|328.77|0
1627283820000|2021-07-26 07:17:00|331.32|328.92|331.48|329.08|331.48|329.08|331.32|328.92|0
1627283830000|2021-07-26 07:17:10|331.32|328.92|331.63|329.23|331.63|329.23|331.32|328.92|0
1627283840000|2021-07-26 07:17:20|331.78|329.38|331.63|329.23|331.78|329.38|331.63|329.23|0
1627283850000|2021-07-26 07:17:30|331.78|329.38|331.78|329.38|331.93|329.53|331.78|329.38|0
1627283860000|2021-07-26 07:17:40|331.63|329.23|331.48|329.08|331.63|329.23|331.48|329.08|0
1627283870000|2021-07-26 07:17:50|331.63|329.23|331.55|329.15|331.63|329.23|331.48|329.08|0
1627283880000|2021-07-26 07:18:00|331.48|329.08|331.63|329.23|331.63|329.23|331.48|329.08|0
1627283890000|2021-07-26 07:18:10|331.78|329.38|331.78|329.38|331.93|329.53|331.78|329.38|0
1627283900000|2021-07-26 07:18:20|331.63|329.23|331.47|329.07|331.63|329.23|331.47|329.07|0
1627283910000|2021-07-26 07:18:30|331.55|329.15|331.02|328.62|331.55|329.15|331.02|328.62|0
1627283920000|2021-07-26 07:18:40|331.17|328.77|331.32|328.92|331.32|328.92|331.17|328.77|0
1627283930000|2021-07-26 07:18:50|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1627283940000|2021-07-26 07:19:00|331.32|328.92|331.02|328.62|331.32|328.92|331.02|328.62|0
1627283950000|2021-07-26 07:19:10|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1627283960000|2021-07-26 07:19:20|330.72|328.32|330.87|328.47|330.87|328.47|330.72|328.32|0
1627283970000|2021-07-26 07:19:30|330.94|328.54|330.64|328.24|331.02|328.62|330.64|328.24|0
1627283980000|2021-07-26 07:19:40|330.72|328.32|330.72|328.32|330.72|328.32|330.64|328.24|0
1627283990000|2021-07-26 07:19:50|330.64|328.24|330.64|328.24|330.72|328.32|330.64|328.24|0
1627284000000|2021-07-26 07:20:00|330.57|328.17|331.02|328.62|331.02|328.62|330.57|328.17|0
1627284010000|2021-07-26 07:20:10|330.94|328.54|330.87|328.47|330.94|328.54|330.87|328.47|0
1627284020000|2021-07-26 07:20:20|330.72|328.32|330.57|328.17|330.72|328.32|330.57|328.17|0
1627284030000|2021-07-26 07:20:30|330.64|328.24|330.42|328.02|330.64|328.24|330.42|328.02|0
1627284040000|2021-07-26 07:20:40|330.57|328.17|330.57|328.17|330.57|328.17|330.42|328.02|0
1627284050000|2021-07-26 07:20:50|330.72|328.32|330.57|328.17|330.72|328.32|330.57|328.17|0
1627284060000|2021-07-26 07:21:00|330.72|328.32|330.79|328.39|330.79|328.39|330.72|328.32|0
1627284070000|2021-07-26 07:21:10|330.57|328.17|330.64|328.24|330.64|328.24|330.57|328.17|0
1627284080000|2021-07-26 07:21:20|330.57|328.17|330.42|328.02|330.57|328.17|330.42|328.02|0
1627284090000|2021-07-26 07:21:30|330.27|327.87|330.57|328.17|330.57|328.17|330.27|327.87|0
1627284100000|2021-07-26 07:21:40|330.72|328.32|330.42|328.02|330.72|328.32|330.42|328.02|0
1627284110000|2021-07-26 07:21:50|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1627284120000|2021-07-26 07:22:00|330.12|327.72|330.27|327.87|330.42|328.02|330.12|327.72|0
1627284130000|2021-07-26 07:22:10|330.42|328.02|330.27|327.87|330.42|328.02|330.19|327.79|0
1627284140000|2021-07-26 07:22:20|330.34|327.94|330.19|327.79|330.34|327.94|330.19|327.79|0
1627284150000|2021-07-26 07:22:30|330.27|327.87|330.27|327.87|330.42|328.02|330.27|327.87|0
1627284160000|2021-07-26 07:22:40|330.42|328.02|330.27|327.87|330.42|328.02|330.27|327.87|0
1627284170000|2021-07-26 07:22:50|330.42|328.02|330.27|327.87|330.42|328.02|330.27|327.87|0
1627284180000|2021-07-26 07:23:00|330.42|328.02|330.57|328.17|330.57|328.17|330.42|328.02|0
1627284190000|2021-07-26 07:23:10|330.42|328.02|330.49|328.09|330.49|328.09|330.42|328.02|0
1627284200000|2021-07-26 07:23:20|330.42|328.02|330.49|328.09|330.49|328.09|330.42|328.02|0
1627284210000|2021-07-26 07:23:30|330.57|328.17|330.49|328.09|330.57|328.17|330.42|328.02|0
1627284220000|2021-07-26 07:23:40|330.57|328.17|330.42|328.02|330.72|328.32|330.42|328.02|0
1627284230000|2021-07-26 07:23:50|330.27|327.87|330.57|328.17|330.57|328.17|330.27|327.87|0
1627284240000|2021-07-26 07:24:00|330.42|328.02|330.57|328.17|330.57|328.17|330.42|328.02|0
1627284250000|2021-07-26 07:24:10|330.72|328.32|330.57|328.17|330.72|328.32|330.57|328.17|0
1627284260000|2021-07-26 07:24:20|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627284270000|2021-07-26 07:24:30|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627284280000|2021-07-26 07:24:40|330.72|328.32|330.72|328.32|330.87|328.47|330.72|328.32|0
1627284290000|2021-07-26 07:24:50|330.57|328.17|330.72|328.32|330.72|328.32|330.57|328.17|0
1627284300000|2021-07-26 07:25:00|330.42|328.02|330.19|327.79|330.42|328.02|330.12|327.72|0
1627284310000|2021-07-26 07:25:10|329.96|327.56|329.81|327.41|329.96|327.56|329.81|327.41|0
1627284320000|2021-07-26 07:25:20|329.66|327.26|329.81|327.41|329.81|327.41|329.66|327.26|0
1627284330000|2021-07-26 07:25:30|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1627284340000|2021-07-26 07:25:40|329.51|327.11|329.81|327.41|329.81|327.41|329.51|327.11|0
1627284350000|2021-07-26 07:25:50|330.27|327.87|330.11|327.71|330.27|327.87|330.11|327.71|0
1627284360000|2021-07-26 07:26:00|330.27|327.87|330.42|328.02|330.42|328.02|330.27|327.87|0
1627284370000|2021-07-26 07:26:10|330.34|327.94|330.34|327.94|330.42|328.02|330.34|327.94|0
1627284380000|2021-07-26 07:26:20|330.57|328.17|330.34|327.94|330.57|328.17|330.34|327.94|0
1627284390000|2021-07-26 07:26:30|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627284400000|2021-07-26 07:26:40|330.34|327.94|330.42|328.02|330.42|328.02|330.26|327.86|0
1627284410000|2021-07-26 07:26:50|330.11|327.71|330.19|327.79|330.26|327.86|330.11|327.71|0
1627284420000|2021-07-26 07:27:00|330.11|327.71|329.81|327.41|330.11|327.71|329.81|327.41|0
1627284430000|2021-07-26 07:27:10|329.96|327.56|330.11|327.71|330.11|327.71|329.81|327.41|0
1627284440000|2021-07-26 07:27:20|329.96|327.56|329.81|327.41|329.96|327.56|329.81|327.41|0
1627284450000|2021-07-26 07:27:30|329.89|327.49|329.81|327.41|329.89|327.49|329.81|327.41|0
1627284460000|2021-07-26 07:27:40|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1627284470000|2021-07-26 07:27:50|329.96|327.56|329.96|327.56|329.96|327.56|329.88|327.48|0
1627284480000|2021-07-26 07:28:00|330.04|327.64|330.26|327.86|330.26|327.86|330.04|327.64|0
1627284490000|2021-07-26 07:28:10|330.42|328.02|330.26|327.86|330.42|328.02|330.26|327.86|0
1627284500000|2021-07-26 07:28:20|330.19|327.79|330.26|327.86|330.26|327.86|330.11|327.71|0
1627284510000|2021-07-26 07:28:30|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1627284520000|2021-07-26 07:28:40|329.96|327.56|330.11|327.71|330.11|327.71|329.96|327.56|0
1627284530000|2021-07-26 07:28:50|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1627284540000|2021-07-26 07:29:00|330.34|327.94|330.11|327.71|330.34|327.94|330.11|327.71|0
1627284550000|2021-07-26 07:29:10|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1627284560000|2021-07-26 07:29:20|330.41|328.01|330.19|327.79|330.41|328.01|330.19|327.79|0
1627284570000|2021-07-26 07:29:30|330.26|327.86|330.11|327.71|330.26|327.86|330.11|327.71|0
1627284580000|2021-07-26 07:29:40|329.96|327.56|330.11|327.71|330.11|327.71|329.96|327.56|0
1627284590000|2021-07-26 07:29:50|329.96|327.56|329.96|327.56|329.96|327.56|329.88|327.48|0
1627284600000|2021-07-26 07:30:00|329.88|327.48|329.96|327.56|330.11|327.71|329.88|327.48|0
1627284610000|2021-07-26 07:30:10|330.11|327.71|330.11|327.71|330.26|327.86|330.11|327.71|0
1627284620000|2021-07-26 07:30:20|329.96|327.56|329.96|327.56|330.11|327.71|329.96|327.56|0
1627284630000|2021-07-26 07:30:30|330.03|327.63|329.96|327.56|330.03|327.63|329.96|327.56|0
1627284640000|2021-07-26 07:30:40|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1627284660000|2021-07-26 07:31:00|329.96|327.56|329.96|327.56|329.96|327.56|329.81|327.41|0
1627284670000|2021-07-26 07:31:10|330.11|327.71|330.11|327.71|330.11|327.71|329.96|327.56|0
1627284680000|2021-07-26 07:31:20|329.96|327.56|330.11|327.71|330.11|327.71|329.96|327.56|0
1627284690000|2021-07-26 07:31:30|329.96|327.56|329.96|327.56|330.11|327.71|329.96|327.56|0
1627284700000|2021-07-26 07:31:40|330.11|327.71|329.96|327.56|330.11|327.71|329.96|327.56|0
1627284710000|2021-07-26 07:31:50|329.88|327.48|329.81|327.41|329.96|327.56|329.81|327.41|0
1627284720000|2021-07-26 07:32:00|329.96|327.56|330.18|327.78|330.18|327.78|329.96|327.56|0
1627284730000|2021-07-26 07:32:10|330.26|327.86|330.34|327.94|330.41|328.01|330.26|327.86|0
1627284740000|2021-07-26 07:32:20|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1627284750000|2021-07-26 07:32:30|330.26|327.86|330.49|328.09|330.56|328.16|330.26|327.86|0
1627284760000|2021-07-26 07:32:40|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1627284770000|2021-07-26 07:32:50|330.71|328.31|330.71|328.31|330.71|328.31|330.64|328.24|0
1627284780000|2021-07-26 07:33:00|330.41|328.01|330.26|327.86|330.56|328.16|330.26|327.86|0
1627284790000|2021-07-26 07:33:10|330.11|327.71|330.26|327.86|330.26|327.86|330.11|327.71|0
1627284800000|2021-07-26 07:33:20|330.33|327.93|330.41|328.01|330.41|328.01|330.26|327.86|0
1627284810000|2021-07-26 07:33:30|330.49|328.09|330.71|328.31|330.71|328.31|330.49|328.09|0
1627284820000|2021-07-26 07:33:40|330.79|328.39|330.87|328.47|330.87|328.47|330.71|328.31|0
1627284830000|2021-07-26 07:33:50|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1627284840000|2021-07-26 07:34:00|330.87|328.47|330.71|328.31|330.87|328.47|330.71|328.31|0
1627284850000|2021-07-26 07:34:10|330.56|328.16|330.26|327.86|330.56|328.16|330.26|327.86|0
1627284860000|2021-07-26 07:34:20|330.41|328.01|330.64|328.24|330.64|328.24|330.41|328.01|0
1627284870000|2021-07-26 07:34:30|330.56|328.16|330.87|328.47|330.87|328.47|330.56|328.16|0
1627284880000|2021-07-26 07:34:40|330.86|328.46|330.71|328.31|330.86|328.46|330.71|328.31|0
1627284890000|2021-07-26 07:34:50|330.86|328.46|330.86|328.46|330.86|328.46|330.71|328.31|0
1627284900000|2021-07-26 07:35:00|330.71|328.31|330.71|328.31|330.86|328.46|330.71|328.31|0
1627284910000|2021-07-26 07:35:10|330.56|328.16|330.41|328.01|330.56|328.16|330.41|328.01|0
1627284920000|2021-07-26 07:35:20|330.26|327.86|330.26|327.86|330.26|327.86|330.11|327.71|0
1627284930000|2021-07-26 07:35:30|330.41|328.01|330.26|327.86|330.41|328.01|330.26|327.86|0
1627284940000|2021-07-26 07:35:40|330.11|327.71|330.26|327.86|330.26|327.86|330.11|327.71|0
1627284950000|2021-07-26 07:35:50|330.18|327.78|330.26|327.86|330.26|327.86|330.18|327.78|0
1627284960000|2021-07-26 07:36:00|330.18|327.78|330.03|327.63|330.18|327.78|330.03|327.63|0
1627284970000|2021-07-26 07:36:10|330.11|327.71|330.41|328.01|330.41|328.01|330.11|327.71|0
1627284980000|2021-07-26 07:36:20|330.26|327.86|330.41|328.01|330.41|328.01|330.26|327.86|0
1627284990000|2021-07-26 07:36:30|330.56|328.16|330.41|328.01|330.56|328.16|330.41|328.01|0
1627285000000|2021-07-26 07:36:40|330.56|328.16|330.63|328.23|330.63|328.23|330.41|328.01|0
1627285010000|2021-07-26 07:36:50|330.71|328.31|330.71|328.31|330.71|328.31|330.56|328.16|0
1627285020000|2021-07-26 07:37:00|330.56|328.16|330.41|328.01|330.71|328.31|330.41|328.01|0
1627285030000|2021-07-26 07:37:10|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1627285040000|2021-07-26 07:37:20|330.41|328.01|330.33|327.93|330.41|328.01|330.33|327.93|0
1627285050000|2021-07-26 07:37:30|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1627285060000|2021-07-26 07:37:40|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1627285070000|2021-07-26 07:37:50|330.26|327.86|329.96|327.56|330.26|327.86|329.96|327.56|0
1627285080000|2021-07-26 07:38:00|330.11|327.71|329.96|327.56|330.11|327.71|329.96|327.56|0
1627285090000|2021-07-26 07:38:10|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1627285100000|2021-07-26 07:38:20|329.66|327.26|329.81|327.41|329.81|327.41|329.66|327.26|0
1627285110000|2021-07-26 07:38:30|329.73|327.33|329.96|327.56|329.96|327.56|329.73|327.33|0
1627285120000|2021-07-26 07:38:40|329.81|327.41|329.73|327.33|329.81|327.41|329.73|327.33|0
1627285130000|2021-07-26 07:38:50|329.81|327.41|329.88|327.48|329.88|327.48|329.81|327.41|0
1627285140000|2021-07-26 07:39:00|329.96|327.56|329.96|327.56|329.96|327.56|329.81|327.41|0
1627285150000|2021-07-26 07:39:10|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1627285160000|2021-07-26 07:39:20|330.18|327.78|330.11|327.71|330.26|327.86|330.11|327.71|0
1627285170000|2021-07-26 07:39:30|329.96|327.56|329.81|327.41|329.96|327.56|329.81|327.41|0
1627285180000|2021-07-26 07:39:40|329.73|327.33|329.66|327.26|329.81|327.41|329.66|327.26|0
1627285190000|2021-07-26 07:39:50|329.73|327.33|329.66|327.26|329.81|327.41|329.66|327.26|0
1627285200000|2021-07-26 07:40:00|329.51|327.11|329.51|327.11|329.66|327.26|329.36|326.96|0
1627285210000|2021-07-26 07:40:10|329.66|327.26|329.51|327.11|329.66|327.26|329.51|327.11|0
1627285220000|2021-07-26 07:40:20|329.36|326.96|329.51|327.11|329.51|327.11|329.36|326.96|0
1627285230000|2021-07-26 07:40:30|329.43|327.03|329.51|327.11|329.51|327.11|329.36|326.96|0
1627285240000|2021-07-26 07:40:40|329.36|326.96|329.51|327.11|329.51|327.11|329.36|326.96|0
1627285260000|2021-07-26 07:41:00|329.36|326.96|329.51|327.11|329.51|327.11|329.36|326.96|0
1627285270000|2021-07-26 07:41:10|329.36|326.96|329.21|326.81|329.36|326.96|329.21|326.81|0
1627285280000|2021-07-26 07:41:20|329.05|326.65|328.9|326.5|329.05|326.65|328.9|326.5|0
1627285290000|2021-07-26 07:41:30|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1627285300000|2021-07-26 07:41:40|328.3|325.9|328.15|325.75|328.3|325.9|328.15|325.75|0
1627285310000|2021-07-26 07:41:50|327.7|325.3|327.7|325.3|327.85|325.45|327.7|325.3|0
1627285320000|2021-07-26 07:42:00|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1627285330000|2021-07-26 07:42:10|327.4|325|327.7|325.3|327.7|325.3|327.4|325|0
1627285340000|2021-07-26 07:42:20|327.77|325.37|327.77|325.37|327.77|325.37|327.77|325.37|0
1627285350000|2021-07-26 07:42:30|327.85|325.45|327.7|325.3|327.85|325.45|327.7|325.3|0
1627285360000|2021-07-26 07:42:40|327.55|325.15|327.55|325.15|327.7|325.3|327.55|325.15|0
1627285370000|2021-07-26 07:42:50|327.4|325|327.55|325.15|327.55|325.15|327.4|325|0
1627285380000|2021-07-26 07:43:00|327.4|325|327.4|325|327.4|325|327.25|324.85|0
1627285390000|2021-07-26 07:43:10|327.25|324.85|326.95|324.55|327.25|324.85|326.95|324.55|0
1627285400000|2021-07-26 07:43:20|326.8|324.4|327.25|324.85|327.25|324.85|326.8|324.4|0
1627285410000|2021-07-26 07:43:30|327.1|324.7|327.25|324.85|327.25|324.85|327.1|324.7|0
1627285420000|2021-07-26 07:43:40|327.1|324.7|327.25|324.85|327.25|324.85|327.1|324.7|0
1627285430000|2021-07-26 07:43:50|327.4|325|327.4|325|327.4|325|327.25|324.85|0
1627285440000|2021-07-26 07:44:00|327.55|325.15|327.7|325.3|327.7|325.3|327.55|325.15|0
1627285450000|2021-07-26 07:44:10|327.55|325.15|327.7|325.3|327.7|325.3|327.55|325.15|0
1627285460000|2021-07-26 07:44:20|327.55|325.15|327.7|325.3|327.7|325.3|327.55|325.15|0
1627285470000|2021-07-26 07:44:30|327.55|325.15|327.4|325|327.55|325.15|327.4|325|0
1627285480000|2021-07-26 07:44:40|327.47|325.07|327.4|325|327.47|325.07|327.4|325|0
1627285490000|2021-07-26 07:44:50|327.32|324.92|327.25|324.85|327.32|324.92|327.17|324.77|0
1627285500000|2021-07-26 07:45:00|327.17|324.77|326.65|324.25|327.17|324.77|326.65|324.25|0
1627285510000|2021-07-26 07:45:10|326.42|324.02|326.5|324.1|326.65|324.25|326.42|324.02|0
1627285520000|2021-07-26 07:45:20|326.65|324.25|326.5|324.1|326.65|324.25|326.5|324.1|0
1627285530000|2021-07-26 07:45:30|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1627285540000|2021-07-26 07:45:40|326.2|323.8|326.35|323.95|326.35|323.95|326.2|323.8|0
1627285550000|2021-07-26 07:45:50|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1627285560000|2021-07-26 07:46:00|326.42|324.02|326.35|323.95|326.42|324.02|326.35|323.95|0
1627285570000|2021-07-26 07:46:10|326.5|324.1|326.35|323.95|326.5|324.1|326.35|323.95|0
1627285580000|2021-07-26 07:46:20|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1627285590000|2021-07-26 07:46:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627285610000|2021-07-26 07:46:50|326.72|324.32|326.8|324.4|326.8|324.4|326.72|324.32|0
1627285620000|2021-07-26 07:47:00|326.65|324.25|326.8|324.4|326.8|324.4|326.65|324.25|0
1627285630000|2021-07-26 07:47:10|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1627285640000|2021-07-26 07:47:20|327.02|324.62|326.95|324.55|327.02|324.62|326.95|324.55|0
1627285650000|2021-07-26 07:47:30|327.1|324.7|327.25|324.85|327.25|324.85|327.1|324.7|0
1627285660000|2021-07-26 07:47:40|327.17|324.77|327.1|324.7|327.25|324.85|327.1|324.7|0
1627285680000|2021-07-26 07:48:00|327.25|324.85|327.4|325|327.4|325|327.25|324.85|0
1627285690000|2021-07-26 07:48:10|327.55|325.15|327.4|325|327.55|325.15|327.4|325|0
1627285700000|2021-07-26 07:48:20|327.25|324.85|326.95|324.55|327.25|324.85|326.95|324.55|0
1627285710000|2021-07-26 07:48:30|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1627285720000|2021-07-26 07:48:40|326.65|324.25|326.65|324.25|326.8|324.4|326.65|324.25|0
1627285730000|2021-07-26 07:48:50|326.8|324.4|326.65|324.25|326.8|324.4|326.65|324.25|0
1627285740000|2021-07-26 07:49:00|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1627285750000|2021-07-26 07:49:10|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627285760000|2021-07-26 07:49:20|326.57|324.17|326.5|324.1|326.57|324.17|326.5|324.1|0
1627285770000|2021-07-26 07:49:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627285790000|2021-07-26 07:49:50|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1627285800000|2021-07-26 07:50:00|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627285810000|2021-07-26 07:50:10|326.8|324.4|326.65|324.25|326.8|324.4|326.65|324.25|0
1627285870000|2021-07-26 07:51:10|326.5|324.1|326.65|324.25|326.65|324.25|326.5|324.1|0
1627285890000|2021-07-26 07:51:30|326.95|324.55|326.8|324.4|326.95|324.55|326.8|324.4|0
1627285900000|2021-07-26 07:51:40|326.95|324.55|326.8|324.4|326.95|324.55|326.8|324.4|0
1627285910000|2021-07-26 07:51:50|326.95|324.55|326.8|324.4|326.95|324.55|326.8|324.4|0
1627285920000|2021-07-26 07:52:00|326.95|324.55|326.8|324.4|326.95|324.55|326.8|324.4|0
1627285930000|2021-07-26 07:52:10|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627285940000|2021-07-26 07:52:20|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1627285950000|2021-07-26 07:52:30|326.72|324.32|326.8|324.4|326.8|324.4|326.65|324.25|0
1627285960000|2021-07-26 07:52:40|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627286000000|2021-07-26 07:53:20|326.8|324.4|326.65|324.25|326.8|324.4|326.65|324.25|0
1627286010000|2021-07-26 07:53:30|326.57|324.17|326.65|324.25|326.65|324.25|326.57|324.17|0
1627286020000|2021-07-26 07:53:40|326.72|324.32|326.65|324.25|326.72|324.32|326.57|324.17|0
1627286030000|2021-07-26 07:53:50|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1627286040000|2021-07-26 07:54:00|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1627286050000|2021-07-26 07:54:10|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1627286060000|2021-07-26 07:54:20|326.95|324.55|326.95|324.55|327.1|324.7|326.95|324.55|0
1627286070000|2021-07-26 07:54:30|327.1|324.7|327.1|324.7|327.1|324.7|326.95|324.55|0
1627286080000|2021-07-26 07:54:40|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1627286090000|2021-07-26 07:54:50|327.4|325|327.55|325.15|327.55|325.15|327.4|325|0
1627286100000|2021-07-26 07:55:00|327.4|325|327.4|325|327.4|325|327.4|325|0
1627286110000|2021-07-26 07:55:10|327.47|325.07|327.25|324.85|327.47|325.07|327.25|324.85|0
1627286120000|2021-07-26 07:55:20|327.4|325|327.25|324.85|327.4|325|327.25|324.85|0
1627286130000|2021-07-26 07:55:30|327.4|325|327.25|324.85|327.4|325|327.25|324.85|0
1627286140000|2021-07-26 07:55:40|327.4|325|327.25|324.85|327.4|325|327.25|324.85|0
1627286160000|2021-07-26 07:56:00|327.4|325|327.4|325|327.4|325|327.32|324.92|0
1627286170000|2021-07-26 07:56:10|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1627286180000|2021-07-26 07:56:20|327.4|325|327.7|325.3|327.7|325.3|327.4|325|0
1627286190000|2021-07-26 07:56:30|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1627286200000|2021-07-26 07:56:40|327.4|325|327.7|325.3|327.7|325.3|327.4|325|0
1627286210000|2021-07-26 07:56:50|327.55|325.15|327.4|325|327.55|325.15|327.4|325|0
1627286220000|2021-07-26 07:57:00|327.55|325.15|327.55|325.15|327.55|325.15|327.4|325|0
1627286240000|2021-07-26 07:57:20|327.4|325|327.4|325|327.47|325.07|327.4|325|0
1627286250000|2021-07-26 07:57:30|327.55|325.15|327.55|325.15|327.62|325.22|327.55|325.15|0
1627286270000|2021-07-26 07:57:50|327.7|325.3|327.55|325.15|327.7|325.3|327.55|325.15|0
1627286290000|2021-07-26 07:58:10|327.4|325|327.25|324.85|327.4|325|327.25|324.85|0
1627286300000|2021-07-26 07:58:20|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1627286310000|2021-07-26 07:58:30|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1627286330000|2021-07-26 07:58:50|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1627286340000|2021-07-26 07:59:00|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627286350000|2021-07-26 07:59:10|326.8|324.4|326.95|324.55|326.95|324.55|326.8|324.4|0
1627286360000|2021-07-26 07:59:20|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1627286400000|2021-07-26 08:00:00|326.95|324.55|326.8|324.4|326.95|324.55|326.8|324.4|0
1627286410000|2021-07-26 08:00:10|326.95|324.55|326.8|324.4|326.95|324.55|326.8|324.4|0
1627286420000|2021-07-26 08:00:20|326.5|324.1|326.35|323.95|326.5|324.1|326.35|323.95|0
1627286430000|2021-07-26 08:00:30|326.5|324.1|326.35|323.95|326.5|324.1|326.35|323.95|0
1627286440000|2021-07-26 08:00:40|326.5|324.1|326.35|323.95|326.5|324.1|326.35|323.95|0
1627286450000|2021-07-26 08:00:50|326.5|324.1|326.5|324.1|326.65|324.25|326.5|324.1|0
1627286460000|2021-07-26 08:01:00|326.57|324.17|326.5|324.1|326.65|324.25|326.5|324.1|0
1627286480000|2021-07-26 08:01:20|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627286490000|2021-07-26 08:01:30|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1627286500000|2021-07-26 08:01:40|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1627286510000|2021-07-26 08:01:50|326.27|323.87|325.9|323.5|326.27|323.87|325.9|323.5|0
1627286520000|2021-07-26 08:02:00|326.05|323.65|325.9|323.5|326.05|323.65|325.9|323.5|0
1627286530000|2021-07-26 08:02:10|325.82|323.42|326.05|323.65|326.05|323.65|325.82|323.42|0
1627286540000|2021-07-26 08:02:20|325.9|323.5|325.3|322.9|325.9|323.5|325.3|322.9|0
1627286550000|2021-07-26 08:02:30|325.45|323.05|325.3|322.9|325.45|323.05|325.3|322.9|0
1627286560000|2021-07-26 08:02:40|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1627286570000|2021-07-26 08:02:50|325.3|322.9|325.3|322.9|325.3|322.9|325.3|322.9|0
1627286580000|2021-07-26 08:03:00|325.15|322.75|325.45|323.05|325.45|323.05|325.15|322.75|0
1627286590000|2021-07-26 08:03:10|325.3|322.9|325.3|322.9|325.3|322.9|325.3|322.9|0
1627286600000|2021-07-26 08:03:20|325.15|322.75|324.85|322.45|325.15|322.75|324.7|322.3|0
1627286610000|2021-07-26 08:03:30|324.7|322.3|324.4|322|324.7|322.3|324.4|322|0
1627286620000|2021-07-26 08:03:40|324.25|321.85|324.25|321.85|324.25|321.85|324.25|321.85|0
1627286630000|2021-07-26 08:03:50|323.95|321.55|324.1|321.7|324.1|321.7|323.95|321.55|0
1627286640000|2021-07-26 08:04:00|323.95|321.55|323.36|320.96|323.95|321.55|323.36|320.96|0
1627286650000|2021-07-26 08:04:10|323.51|321.11|320.79|318.39|323.51|321.11|320.79|318.39|0
1627286660000|2021-07-26 08:04:20|320.65|318.25|322.15|319.75|322.15|319.75|320.65|318.25|0
1627286670000|2021-07-26 08:04:30|322.3|319.9|322.45|320.05|322.45|320.05|322.3|319.9|0
1627286680000|2021-07-26 08:04:40|322.3|319.9|322.3|319.9|322.3|319.9|322.15|319.75|0
1627286690000|2021-07-26 08:04:50|322.15|319.75|322.45|320.05|322.45|320.05|322.15|319.75|0
1627286700000|2021-07-26 08:05:00|322.75|320.35|322.75|320.35|322.75|320.35|322.75|320.35|0
1627286710000|2021-07-26 08:05:10|322.97|320.57|323.04|320.64|323.04|320.64|322.97|320.57|0
1627286720000|2021-07-26 08:05:20|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1627286730000|2021-07-26 08:05:30|323.04|320.64|323.57|321.17|323.57|321.17|322.9|320.5|0
1627286740000|2021-07-26 08:05:40|323.27|320.87|323.27|320.87|323.27|320.87|323.13|320.73|0
1627286750000|2021-07-26 08:05:50|322.98|320.58|322.68|320.28|322.98|320.58|322.68|320.28|0
1627286760000|2021-07-26 08:06:00|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1627286770000|2021-07-26 08:06:10|322.68|320.28|322.83|320.43|322.83|320.43|322.68|320.28|0
1627286780000|2021-07-26 08:06:20|322.9|320.5|322.83|320.43|322.9|320.5|322.83|320.43|0
1627286790000|2021-07-26 08:06:30|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1627286800000|2021-07-26 08:06:40|322.83|320.43|322.53|320.13|322.83|320.43|322.53|320.13|0
1627286810000|2021-07-26 08:06:50|322.45|320.05|322.38|319.98|322.45|320.05|322.38|319.98|0
1627286820000|2021-07-26 08:07:00|322.23|319.83|322.08|319.68|322.23|319.83|322.08|319.68|0
1627286830000|2021-07-26 08:07:10|322.15|319.75|322.08|319.68|322.23|319.83|322.08|319.68|0
1627286840000|2021-07-26 08:07:20|322.53|320.13|322.08|319.68|322.53|320.13|322.08|319.68|0
1627286850000|2021-07-26 08:07:30|321.93|319.53|322.23|319.83|322.38|319.98|321.93|319.53|0
1627286900000|2021-07-26 08:08:20|322.08|319.68|322.38|319.98|322.38|319.98|322.08|319.68|0
1627286910000|2021-07-26 08:08:30|322.23|319.83|322.38|319.98|322.53|320.13|322.23|319.83|0
1627286920000|2021-07-26 08:08:40|322.23|319.83|322.23|319.83|322.38|319.98|322.23|319.83|0
1627286930000|2021-07-26 08:08:50|322.3|319.9|322.23|319.83|322.38|319.98|322.23|319.83|0
1627286940000|2021-07-26 08:09:00|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1627286950000|2021-07-26 08:09:10|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1627286960000|2021-07-26 08:09:20|322.08|319.68|322.23|319.83|322.23|319.83|322.08|319.68|0
1627286970000|2021-07-26 08:09:30|322.08|319.68|321.78|319.38|322.08|319.68|321.78|319.38|0
1627286980000|2021-07-26 08:09:40|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1627287000000|2021-07-26 08:10:00|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1627287010000|2021-07-26 08:10:10|321.78|319.38|321.78|319.38|321.78|319.38|321.78|319.38|0
1627287020000|2021-07-26 08:10:20|322.08|319.68|322.23|319.83|322.23|319.83|321.93|319.53|0
1627287030000|2021-07-26 08:10:30|322.38|319.98|322.53|320.13|322.53|320.13|322.38|319.98|0
1627287040000|2021-07-26 08:10:40|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1627287050000|2021-07-26 08:10:50|322.53|320.13|322.83|320.43|322.83|320.43|322.53|320.13|0
1627287060000|2021-07-26 08:11:00|322.68|320.28|322.53|320.13|322.68|320.28|322.53|320.13|0
1627287070000|2021-07-26 08:11:10|322.38|319.98|322.38|319.98|322.53|320.13|322.38|319.98|0
1627287080000|2021-07-26 08:11:20|322.53|320.13|322.38|319.98|322.53|320.13|322.38|319.98|0
1627287090000|2021-07-26 08:11:30|322.53|320.13|322.53|320.13|322.53|320.13|322.45|320.05|0
1627287100000|2021-07-26 08:11:40|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1627287110000|2021-07-26 08:11:50|322.53|320.13|322.53|320.13|322.53|320.13|322.38|319.98|0
1627287120000|2021-07-26 08:12:00|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1627287130000|2021-07-26 08:12:10|322.53|320.13|322.45|320.05|322.53|320.13|322.38|319.98|0
1627287140000|2021-07-26 08:12:20|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1627287150000|2021-07-26 08:12:30|322.53|320.13|322.38|319.98|322.53|320.13|322.38|319.98|0
1627287160000|2021-07-26 08:12:40|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1627287170000|2021-07-26 08:12:50|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1627287180000|2021-07-26 08:13:00|322.23|319.83|322.38|319.98|322.38|319.98|322.23|319.83|0
1627287200000|2021-07-26 08:13:20|322.53|320.13|322.38|319.98|322.53|320.13|322.38|319.98|0
1627287210000|2021-07-26 08:13:30|322.53|320.13|322.53|320.13|322.53|320.13|322.53|320.13|0
1627287220000|2021-07-26 08:13:40|322.38|319.98|322.45|320.05|322.45|320.05|322.38|319.98|0
1627287230000|2021-07-26 08:13:50|322.38|319.98|322.38|319.98|322.53|320.13|322.38|319.98|0
1627287250000|2021-07-26 08:14:10|322.53|320.13|322.97|320.57|322.97|320.57|322.53|320.13|0
1627287260000|2021-07-26 08:14:20|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1627287270000|2021-07-26 08:14:30|322.68|320.28|322.82|320.42|322.82|320.42|322.68|320.28|0
1627287300000|2021-07-26 08:15:00|322.67|320.27|322.82|320.42|322.97|320.57|322.67|320.27|0
1627287330000|2021-07-26 08:15:30|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1627287340000|2021-07-26 08:15:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1627287350000|2021-07-26 08:15:50|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1627287360000|2021-07-26 08:16:00|322.82|320.42|322.82|320.42|322.82|320.42|322.67|320.27|0
1627287370000|2021-07-26 08:16:10|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1627287380000|2021-07-26 08:16:20|322.53|320.13|322.82|320.42|322.82|320.42|322.53|320.13|0
1627287410000|2021-07-26 08:16:50|322.97|320.57|322.82|320.42|322.97|320.57|322.82|320.42|0
1627287420000|2021-07-26 08:17:00|322.67|320.27|322.97|320.57|322.97|320.57|322.67|320.27|0
1627287440000|2021-07-26 08:17:20|322.82|320.42|322.52|320.12|322.82|320.42|322.52|320.12|0
1627287450000|2021-07-26 08:17:30|322.6|320.2|322.82|320.42|322.82|320.42|322.6|320.2|0
1627287460000|2021-07-26 08:17:40|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1627287520000|2021-07-26 08:18:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1627287530000|2021-07-26 08:18:50|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1627287540000|2021-07-26 08:19:00|322.82|320.42|322.89|320.49|322.89|320.49|322.82|320.42|0
1627287550000|2021-07-26 08:19:10|322.97|320.57|322.82|320.42|322.97|320.57|322.82|320.42|0
1627287560000|2021-07-26 08:19:20|322.74|320.34|322.82|320.42|322.82|320.42|322.74|320.34|0
1627287570000|2021-07-26 08:19:30|322.89|320.49|322.89|320.49|322.89|320.49|322.89|320.49|0
1627287580000|2021-07-26 08:19:40|322.82|320.42|322.82|320.42|322.97|320.57|322.82|320.42|0
1627287590000|2021-07-26 08:19:50|322.97|320.57|322.97|320.57|322.97|320.57|322.89|320.49|0
1627287600000|2021-07-26 08:20:00|322.82|320.42|322.67|320.27|322.82|320.42|322.67|320.27|0
1627287610000|2021-07-26 08:20:10|322.52|320.12|322.97|320.57|322.97|320.57|322.52|320.12|0
1627287620000|2021-07-26 08:20:20|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1627287630000|2021-07-26 08:20:30|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1627287640000|2021-07-26 08:20:40|322.82|320.42|322.82|320.42|322.97|320.57|322.82|320.42|0
1627287650000|2021-07-26 08:20:50|322.67|320.27|322.74|320.34|322.82|320.42|322.67|320.27|0
1627287660000|2021-07-26 08:21:00|322.67|320.27|322.97|320.57|322.97|320.57|322.67|320.27|0
1627287680000|2021-07-26 08:21:20|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1627287690000|2021-07-26 08:21:30|323.27|320.87|323.42|321.02|323.42|321.02|323.27|320.87|0
1627287700000|2021-07-26 08:21:40|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1627287710000|2021-07-26 08:21:50|323.42|321.02|323.42|321.02|323.42|321.02|323.42|321.02|0
1627287720000|2021-07-26 08:22:00|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1627287740000|2021-07-26 08:22:20|323.42|321.02|323.42|321.02|323.42|321.02|323.42|321.02|0
1627287750000|2021-07-26 08:22:30|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1627287760000|2021-07-26 08:22:40|323.72|321.32|323.72|321.32|323.72|321.32|323.72|321.32|0
1627287780000|2021-07-26 08:23:00|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1627287790000|2021-07-26 08:23:10|323.72|321.32|323.42|321.02|323.72|321.32|323.42|321.02|0
1627287800000|2021-07-26 08:23:20|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1627287810000|2021-07-26 08:23:30|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1627287820000|2021-07-26 08:23:40|323.12|320.72|323.27|320.87|323.27|320.87|323.12|320.72|0
1627287830000|2021-07-26 08:23:50|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1627287840000|2021-07-26 08:24:00|322.97|320.57|323.19|320.79|323.19|320.79|322.97|320.57|0
1627287850000|2021-07-26 08:24:10|323.12|320.72|322.97|320.57|323.12|320.72|322.97|320.57|0
1627287870000|2021-07-26 08:24:30|323.04|320.64|322.97|320.57|323.04|320.64|322.97|320.57|0
1627287880000|2021-07-26 08:24:40|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1627287890000|2021-07-26 08:24:50|322.97|320.57|323.12|320.72|323.12|320.72|322.97|320.57|0
1627287900000|2021-07-26 08:25:00|323.04|320.64|322.97|320.57|323.04|320.64|322.97|320.57|0
1627287910000|2021-07-26 08:25:10|322.82|320.42|322.97|320.57|322.97|320.57|322.74|320.34|0
1627287940000|2021-07-26 08:25:40|322.89|320.49|322.97|320.57|322.97|320.57|322.89|320.49|0
1627287970000|2021-07-26 08:26:10|322.82|320.42|322.82|320.42|322.82|320.42|322.67|320.27|0
1627287980000|2021-07-26 08:26:20|322.67|320.27|322.52|320.12|322.67|320.27|322.52|320.12|0
1627288000000|2021-07-26 08:26:40|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1627288010000|2021-07-26 08:26:50|322.82|320.42|322.67|320.27|322.82|320.42|322.67|320.27|0
1627288030000|2021-07-26 08:27:10|322.74|320.34|322.82|320.42|322.82|320.42|322.74|320.34|0
1627288040000|2021-07-26 08:27:20|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1627288050000|2021-07-26 08:27:30|323.04|320.64|322.97|320.57|323.04|320.64|322.97|320.57|0
1627288060000|2021-07-26 08:27:40|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1627288070000|2021-07-26 08:27:50|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1627288080000|2021-07-26 08:28:00|323.42|321.02|323.42|321.02|323.42|321.02|323.42|321.02|0
1627288090000|2021-07-26 08:28:10|323.27|320.87|323.19|320.79|323.27|320.87|323.19|320.79|0
1627288100000|2021-07-26 08:28:20|323.12|320.72|322.82|320.42|323.12|320.72|322.82|320.42|0
1627288110000|2021-07-26 08:28:30|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1627288120000|2021-07-26 08:28:40|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1627288140000|2021-07-26 08:29:00|323.27|320.87|323.12|320.72|323.27|320.87|322.97|320.57|0
1627288150000|2021-07-26 08:29:10|322.97|320.57|323.12|320.72|323.12|320.72|322.97|320.57|0
1627288170000|2021-07-26 08:29:30|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1627288180000|2021-07-26 08:29:40|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1627288200000|2021-07-26 08:30:00|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1627288210000|2021-07-26 08:30:10|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1627288220000|2021-07-26 08:30:20|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1627288230000|2021-07-26 08:30:30|322.89|320.49|322.89|320.49|322.89|320.49|322.89|320.49|0
1627288240000|2021-07-26 08:30:40|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1627288250000|2021-07-26 08:30:50|323.12|320.72|323.27|320.87|323.27|320.87|323.12|320.72|0
1627288260000|2021-07-26 08:31:00|323.41|321.01|323.56|321.16|323.56|321.16|323.41|321.01|0
1627288270000|2021-07-26 08:31:10|323.41|321.01|323.56|321.16|323.56|321.16|323.41|321.01|0
1627288280000|2021-07-26 08:31:20|323.41|321.01|323.56|321.16|323.56|321.16|323.41|321.01|0
1627288290000|2021-07-26 08:31:30|323.49|321.09|323.41|321.01|323.56|321.16|323.41|321.01|0
1627288300000|2021-07-26 08:31:40|323.49|321.09|323.56|321.16|323.71|321.31|323.49|321.09|0
1627288310000|2021-07-26 08:31:50|323.71|321.31|323.78|321.38|323.78|321.38|323.71|321.31|0
1627288320000|2021-07-26 08:32:00|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1627288330000|2021-07-26 08:32:10|323.78|321.38|324.01|321.61|324.01|321.61|323.78|321.38|0
1627288340000|2021-07-26 08:32:20|324.16|321.76|324.01|321.61|324.16|321.76|324.01|321.61|0
1627288350000|2021-07-26 08:32:30|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1627288360000|2021-07-26 08:32:40|323.71|321.31|323.86|321.46|323.86|321.46|323.71|321.31|0
1627288370000|2021-07-26 08:32:50|324.01|321.61|324.01|321.61|324.01|321.61|324.01|321.61|0
1627288380000|2021-07-26 08:33:00|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1627288390000|2021-07-26 08:33:10|324.23|321.83|324.16|321.76|324.23|321.83|324.16|321.76|0
1627288400000|2021-07-26 08:33:20|324.01|321.61|324.16|321.76|324.16|321.76|324.01|321.61|0
1627288420000|2021-07-26 08:33:40|324.01|321.61|324.01|321.61|324.01|321.61|324.01|321.61|0
1627288430000|2021-07-26 08:33:50|323.86|321.46|324.01|321.61|324.01|321.61|323.86|321.46|0
1627288440000|2021-07-26 08:34:00|323.86|321.46|324.31|321.91|324.31|321.91|323.86|321.46|0
1627288450000|2021-07-26 08:34:10|324.46|322.06|324.46|322.06|324.46|322.06|324.31|321.91|0
1627288460000|2021-07-26 08:34:20|324.91|322.51|324.76|322.36|324.91|322.51|324.76|322.36|0
1627288480000|2021-07-26 08:34:40|324.91|322.51|325.06|322.66|325.06|322.66|324.91|322.51|0
1627288490000|2021-07-26 08:34:50|325.21|322.81|325.65|323.25|325.65|323.25|325.21|322.81|0
1627288500000|2021-07-26 08:35:00|325.51|323.11|325.51|323.11|325.65|323.25|325.51|323.11|0
1627288510000|2021-07-26 08:35:10|325.65|323.25|325.51|323.11|325.65|323.25|325.51|323.11|0
1627288520000|2021-07-26 08:35:20|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1627288530000|2021-07-26 08:35:30|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1627288540000|2021-07-26 08:35:40|325.58|323.18|325.5|323.1|325.65|323.25|325.5|323.1|0
1627288550000|2021-07-26 08:35:50|325.43|323.03|325.5|323.1|325.5|323.1|325.43|323.03|0
1627288560000|2021-07-26 08:36:00|325.65|323.25|325.5|323.1|325.65|323.25|325.5|323.1|0
1627288570000|2021-07-26 08:36:10|325.65|323.25|325.5|323.1|325.65|323.25|325.5|323.1|0
1627288590000|2021-07-26 08:36:30|325.35|322.95|325.35|322.95|325.35|322.95|325.35|322.95|0
1627288600000|2021-07-26 08:36:40|325.5|323.1|325.58|323.18|325.58|323.18|325.5|323.1|0
1627288610000|2021-07-26 08:36:50|325.65|323.25|325.8|323.4|325.8|323.4|325.65|323.25|0
1627288620000|2021-07-26 08:37:00|325.73|323.33|325.73|323.33|325.73|323.33|325.73|323.33|0
1627288630000|2021-07-26 08:37:10|325.65|323.25|325.8|323.4|325.8|323.4|325.65|323.25|0
1627288650000|2021-07-26 08:37:30|325.95|323.55|326.25|323.85|326.25|323.85|325.95|323.55|0
1627288660000|2021-07-26 08:37:40|326.1|323.7|326.25|323.85|326.25|323.85|326.1|323.7|0
1627288670000|2021-07-26 08:37:50|325.8|323.4|325.8|323.4|325.8|323.4|325.8|323.4|0
1627288680000|2021-07-26 08:38:00|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1627288690000|2021-07-26 08:38:10|326.1|323.7|326.1|323.7|326.1|323.7|326.1|323.7|0
1627288700000|2021-07-26 08:38:20|326.17|323.77|326.4|324|326.4|324|326.1|323.7|0
1627288710000|2021-07-26 08:38:30|326.47|324.07|326.4|324|326.55|324.15|326.4|324|0
1627288720000|2021-07-26 08:38:40|326.25|323.85|326.4|324|326.4|324|326.25|323.85|0
1627288730000|2021-07-26 08:38:50|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1627288740000|2021-07-26 08:39:00|326.1|323.7|326.25|323.85|326.25|323.85|326.1|323.7|0
1627288750000|2021-07-26 08:39:10|326.1|323.7|326.1|323.7|326.17|323.77|326.1|323.7|0
1627288760000|2021-07-26 08:39:20|326.25|323.85|326.1|323.7|326.25|323.85|326.1|323.7|0
1627288790000|2021-07-26 08:39:50|326.25|323.85|326.4|324|326.4|324|326.25|323.85|0
1627288800000|2021-07-26 08:40:00|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1627288820000|2021-07-26 08:40:20|326.1|323.7|325.95|323.55|326.1|323.7|325.95|323.55|0
1627288830000|2021-07-26 08:40:30|326.1|323.7|326.1|323.7|326.1|323.7|326.02|323.62|0
1627288860000|2021-07-26 08:41:00|326.25|323.85|326.55|324.15|326.55|324.15|326.25|323.85|0
1627288870000|2021-07-26 08:41:10|326.4|324|326.1|323.7|326.4|324|326.1|323.7|0
1627288880000|2021-07-26 08:41:20|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1627288890000|2021-07-26 08:41:30|326.1|323.7|326.1|323.7|326.1|323.7|326.1|323.7|0
1627288900000|2021-07-26 08:41:40|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1627288920000|2021-07-26 08:42:00|326.17|323.77|326.1|323.7|326.25|323.85|326.1|323.7|0
1627288930000|2021-07-26 08:42:10|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1627288940000|2021-07-26 08:42:20|326.1|323.7|326.1|323.7|326.17|323.77|326.1|323.7|0
1627288960000|2021-07-26 08:42:40|326.25|323.85|326.25|323.85|326.25|323.85|326.1|323.7|0
1627288970000|2021-07-26 08:42:50|326.4|324|326.25|323.85|326.4|324|326.25|323.85|0
1627288990000|2021-07-26 08:43:10|326.4|324|326.4|324|326.4|324|326.4|324|0
1627289010000|2021-07-26 08:43:30|326.32|323.92|326.25|323.85|326.32|323.92|326.25|323.85|0
1627289020000|2021-07-26 08:43:40|326.4|324|326.25|323.85|326.4|324|326.25|323.85|0
1627289040000|2021-07-26 08:44:00|326.4|324|326.7|324.3|326.7|324.3|326.4|324|0
1627289050000|2021-07-26 08:44:10|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1627289060000|2021-07-26 08:44:20|327.07|324.67|327.3|324.9|327.3|324.9|327.07|324.67|0
1627289070000|2021-07-26 08:44:30|327.6|325.2|327.45|325.05|327.6|325.2|327.45|325.05|0
1627289080000|2021-07-26 08:44:40|327.3|324.9|327.15|324.75|327.3|324.9|327.15|324.75|0
1627289090000|2021-07-26 08:44:50|327|324.6|326.85|324.45|327|324.6|326.85|324.45|0
1627289100000|2021-07-26 08:45:00|327|324.6|327|324.6|327|324.6|327|324.6|0
1627289110000|2021-07-26 08:45:10|326.92|324.52|326.7|324.3|326.92|324.52|326.7|324.3|0
1627289120000|2021-07-26 08:45:20|326.85|324.45|326.85|324.45|326.85|324.45|326.7|324.3|0
1627289130000|2021-07-26 08:45:30|326.77|324.37|327|324.6|327|324.6|326.77|324.37|0
1627289140000|2021-07-26 08:45:40|327.15|324.75|327.15|324.75|327.15|324.75|327.15|324.75|0
1627289150000|2021-07-26 08:45:50|327.45|325.05|327.45|325.05|327.45|325.05|327.45|325.05|0
1627289160000|2021-07-26 08:46:00|327.3|324.9|327.6|325.2|327.6|325.2|327.3|324.9|0
1627289170000|2021-07-26 08:46:10|327.67|325.27|327.45|325.05|327.67|325.27|327.45|325.05|0
1627289180000|2021-07-26 08:46:20|327.6|325.2|327.75|325.35|327.75|325.35|327.6|325.2|0
1627289190000|2021-07-26 08:46:30|327.9|325.5|327.9|325.5|327.9|325.5|327.75|325.35|0
1627289200000|2021-07-26 08:46:40|328.05|325.65|328.05|325.65|328.05|325.65|327.9|325.5|0
1627289210000|2021-07-26 08:46:50|327.9|325.5|327.97|325.57|327.97|325.57|327.9|325.5|0
1627289220000|2021-07-26 08:47:00|328.05|325.65|328.05|325.65|328.05|325.65|328.05|325.65|0
1627289230000|2021-07-26 08:47:10|327.9|325.5|327.9|325.5|327.9|325.5|327.9|325.5|0
1627289240000|2021-07-26 08:47:20|327.75|325.35|328.05|325.65|328.05|325.65|327.75|325.35|0
1627289250000|2021-07-26 08:47:30|327.97|325.57|327.75|325.35|327.97|325.57|327.75|325.35|0
1627289260000|2021-07-26 08:47:40|327.67|325.27|327.45|325.05|327.67|325.27|327.45|325.05|0
1627289270000|2021-07-26 08:47:50|327.6|325.2|327.3|324.9|327.6|325.2|327.22|324.82|0
1627289280000|2021-07-26 08:48:00|327.15|324.75|327.15|324.75|327.3|324.9|327.15|324.75|0
1627289290000|2021-07-26 08:48:10|327.22|324.82|327.15|324.75|327.3|324.9|327.15|324.75|0
1627289300000|2021-07-26 08:48:20|327.07|324.67|327.07|324.67|327.07|324.67|327.07|324.67|0
1627289310000|2021-07-26 08:48:30|327.15|324.75|327.15|324.75|327.15|324.75|327.15|324.75|0
1627289320000|2021-07-26 08:48:40|327.07|324.67|327.07|324.67|327.15|324.75|327.07|324.67|0
1627289330000|2021-07-26 08:48:50|327|324.6|326.85|324.45|327|324.6|326.85|324.45|0
1627289340000|2021-07-26 08:49:00|327|324.6|327|324.6|327|324.6|326.92|324.52|0
1627289350000|2021-07-26 08:49:10|327.15|324.75|327|324.6|327.15|324.75|327|324.6|0
1627289460000|2021-07-26 08:51:00|327.15|324.75|327.15|324.75|327.15|324.75|327.15|324.75|0
1627289470000|2021-07-26 08:51:10|327.3|324.9|327.15|324.75|327.3|324.9|327.15|324.75|0
1627289480000|2021-07-26 08:51:20|327|324.6|327.15|324.75|327.15|324.75|327|324.6|0
1627289490000|2021-07-26 08:51:30|327|324.6|327|324.6|327|324.6|327|324.6|0
1627289530000|2021-07-26 08:52:10|327.15|324.75|327|324.6|327.15|324.75|327|324.6|0
1627289550000|2021-07-26 08:52:30|327.15|324.75|327.22|324.82|327.3|324.9|327.15|324.75|0
1627289560000|2021-07-26 08:52:40|327.3|324.9|327.3|324.9|327.3|324.9|327.3|324.9|0
1627289570000|2021-07-26 08:52:50|327.15|324.75|327.15|324.75|327.15|324.75|327.15|324.75|0
1627289580000|2021-07-26 08:53:00|327.22|324.82|327.15|324.75|327.22|324.82|327.15|324.75|0
1627289590000|2021-07-26 08:53:10|327|324.6|327.15|324.75|327.15|324.75|327|324.6|0
1627289630000|2021-07-26 08:53:50|327.3|324.9|327.3|324.9|327.3|324.9|327.3|324.9|0
1627289640000|2021-07-26 08:54:00|327.6|325.2|327.45|325.05|327.6|325.2|327.45|325.05|0
1627289650000|2021-07-26 08:54:10|327.3|324.9|327.3|324.9|327.3|324.9|327.15|324.75|0
1627289680000|2021-07-26 08:54:40|327.15|324.75|327.15|324.75|327.15|324.75|327.15|324.75|0
1627289700000|2021-07-26 08:55:00|327|324.6|327|324.6|327.15|324.75|327|324.6|0
1627289710000|2021-07-26 08:55:10|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1627289720000|2021-07-26 08:55:20|327|324.6|327|324.6|327|324.6|327|324.6|0
1627289730000|2021-07-26 08:55:30|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1627289740000|2021-07-26 08:55:40|327|324.6|327|324.6|327|324.6|327|324.6|0
1627289760000|2021-07-26 08:56:00|326.85|324.45|326.85|324.45|327|324.6|326.85|324.45|0
1627289770000|2021-07-26 08:56:10|327|324.6|327.15|324.75|327.15|324.75|327|324.6|0
1627289800000|2021-07-26 08:56:40|327|324.6|326.85|324.45|327|324.6|326.85|324.45|0
1627289810000|2021-07-26 08:56:50|326.92|324.52|326.85|324.45|326.92|324.52|326.85|324.45|0
1627289820000|2021-07-26 08:57:00|326.7|324.3|326.85|324.45|326.85|324.45|326.7|324.3|0
1627289830000|2021-07-26 08:57:10|327|324.6|327|324.6|327|324.6|327|324.6|0
1627289850000|2021-07-26 08:57:30|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1627289860000|2021-07-26 08:57:40|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1627289870000|2021-07-26 08:57:50|326.85|324.45|327|324.6|327|324.6|326.85|324.45|0
1627289880000|2021-07-26 08:58:00|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1627289890000|2021-07-26 08:58:10|327|324.6|327|324.6|327|324.6|327|324.6|0
1627289900000|2021-07-26 08:58:20|326.92|324.52|327.15|324.75|327.15|324.75|326.92|324.52|0
1627289910000|2021-07-26 08:58:30|327.07|324.67|327|324.6|327.15|324.75|327|324.6|0
1627289920000|2021-07-26 08:58:40|326.99|324.59|326.99|324.59|327.07|324.67|326.99|324.59|0
1627289930000|2021-07-26 08:58:50|327.07|324.67|327.14|324.74|327.14|324.74|327.07|324.67|0
1627289940000|2021-07-26 08:59:00|327.07|324.67|327.14|324.74|327.14|324.74|327.07|324.67|0
1627289950000|2021-07-26 08:59:10|326.99|324.59|326.99|324.59|327.14|324.74|326.99|324.59|0
1627289980000|2021-07-26 08:59:40|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1627289990000|2021-07-26 08:59:50|326.99|324.59|326.92|324.52|326.99|324.59|326.92|324.52|0
1627290000000|2021-07-26 09:00:00|326.84|324.44|326.99|324.59|326.99|324.59|326.84|324.44|0
1627290010000|2021-07-26 09:00:10|326.92|324.52|326.99|324.59|326.99|324.59|326.92|324.52|0
1627290020000|2021-07-26 09:00:20|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1627290030000|2021-07-26 09:00:30|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1627290060000|2021-07-26 09:01:00|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1627290070000|2021-07-26 09:01:10|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1627290110000|2021-07-26 09:01:50|327.14|324.74|326.99|324.59|327.14|324.74|326.99|324.59|0
1627290120000|2021-07-26 09:02:00|327.14|324.74|327.44|325.04|327.44|325.04|327.14|324.74|0
1627290130000|2021-07-26 09:02:10|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1627290150000|2021-07-26 09:02:30|327.44|325.04|327.29|324.89|327.44|325.04|327.29|324.89|0
1627290160000|2021-07-26 09:02:40|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1627290180000|2021-07-26 09:03:00|327.59|325.19|327.74|325.34|327.74|325.34|327.59|325.19|0
1627290190000|2021-07-26 09:03:10|327.97|325.57|327.59|325.19|327.97|325.57|327.52|325.12|0
1627290200000|2021-07-26 09:03:20|327.67|325.27|327.59|325.19|327.67|325.27|327.59|325.19|0
1627290210000|2021-07-26 09:03:30|327.74|325.34|327.59|325.19|327.74|325.34|327.59|325.19|0
1627290230000|2021-07-26 09:03:50|327.44|325.04|327.59|325.19|327.59|325.19|327.44|325.04|0
1627290240000|2021-07-26 09:04:00|327.52|325.12|327.59|325.19|327.59|325.19|327.29|324.89|0
1627290250000|2021-07-26 09:04:10|327.52|325.12|327.59|325.19|327.59|325.19|327.44|325.04|0
1627290260000|2021-07-26 09:04:20|327.44|325.04|327.29|324.89|327.44|325.04|327.29|324.89|0
1627290270000|2021-07-26 09:04:30|327.21|324.81|327.14|324.74|327.29|324.89|327.14|324.74|0
1627290280000|2021-07-26 09:04:40|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1627290300000|2021-07-26 09:05:00|327.44|325.04|327.51|325.11|327.52|325.12|327.44|325.04|0
1627290310000|2021-07-26 09:05:10|327.44|325.04|327.59|325.19|327.59|325.19|327.44|325.04|0
1627290320000|2021-07-26 09:05:20|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1627290330000|2021-07-26 09:05:30|327.59|325.19|327.74|325.34|327.74|325.34|327.59|325.19|0
1627290340000|2021-07-26 09:05:40|327.89|325.49|327.89|325.49|327.89|325.49|327.74|325.34|0
1627290350000|2021-07-26 09:05:50|327.97|325.57|328.04|325.64|328.04|325.64|327.89|325.49|0
1627290360000|2021-07-26 09:06:00|328.19|325.79|328.04|325.64|328.19|325.79|328.04|325.64|0
1627290370000|2021-07-26 09:06:10|328.12|325.72|327.97|325.57|328.12|325.72|327.97|325.57|0
1627290380000|2021-07-26 09:06:20|328.04|325.64|328.04|325.64|328.19|325.79|328.04|325.64|0
1627290390000|2021-07-26 09:06:30|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1627290400000|2021-07-26 09:06:40|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1627290420000|2021-07-26 09:07:00|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1627290430000|2021-07-26 09:07:10|328.34|325.94|328.49|326.09|328.49|326.09|328.34|325.94|0
1627290450000|2021-07-26 09:07:30|328.8|326.4|328.79|326.39|328.8|326.4|328.64|326.24|0
1627290460000|2021-07-26 09:07:40|328.95|326.55|328.79|326.39|328.95|326.55|328.79|326.39|0
1627290470000|2021-07-26 09:07:50|328.64|326.24|328.64|326.24|328.79|326.39|328.64|326.24|0
1627290480000|2021-07-26 09:08:00|328.79|326.39|328.79|326.39|328.79|326.39|328.72|326.32|0
1627290490000|2021-07-26 09:08:10|328.87|326.47|329.1|326.7|329.1|326.7|328.87|326.47|0
1627290500000|2021-07-26 09:08:20|329.4|327|329.4|327|329.4|327|329.25|326.85|0
1627290510000|2021-07-26 09:08:30|329.25|326.85|329.55|327.15|329.55|327.15|329.25|326.85|0
1627290520000|2021-07-26 09:08:40|329.4|327|329.4|327|329.4|327|329.4|327|0
1627290530000|2021-07-26 09:08:50|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1627290540000|2021-07-26 09:09:00|329.1|326.7|329.25|326.85|329.25|326.85|329.1|326.7|0
1627290560000|2021-07-26 09:09:20|329.32|326.92|329.55|327.15|329.55|327.15|329.32|326.92|0
1627290570000|2021-07-26 09:09:30|329.4|327|329.47|327.07|329.47|327.07|329.4|327|0
1627290580000|2021-07-26 09:09:40|329.55|327.15|329.55|327.15|329.55|327.15|329.4|327|0
1627290590000|2021-07-26 09:09:50|329.4|327|329.55|327.15|329.55|327.15|329.4|327|0
1627290600000|2021-07-26 09:10:00|329.4|327|329.4|327|329.4|327|329.25|326.85|0
1627290610000|2021-07-26 09:10:10|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1627290620000|2021-07-26 09:10:20|329.1|326.7|329.09|326.69|329.1|326.7|328.94|326.54|0
1627290630000|2021-07-26 09:10:30|328.94|326.54|328.79|326.39|328.94|326.54|328.79|326.39|0
1627290650000|2021-07-26 09:10:50|328.94|326.54|328.72|326.32|328.94|326.54|328.72|326.32|0
1627290660000|2021-07-26 09:11:00|328.64|326.24|328.64|326.24|328.72|326.32|328.64|326.24|0
1627290670000|2021-07-26 09:11:10|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1627290680000|2021-07-26 09:11:20|328.64|326.24|328.79|326.39|328.79|326.39|328.64|326.24|0
1627290690000|2021-07-26 09:11:30|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1627290700000|2021-07-26 09:11:40|328.79|326.39|328.64|326.24|328.79|326.39|328.64|326.24|0
1627290720000|2021-07-26 09:12:00|328.49|326.09|328.64|326.24|328.64|326.24|328.49|326.09|0
1627290760000|2021-07-26 09:12:40|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1627290780000|2021-07-26 09:13:00|328.34|325.94|328.49|326.09|328.49|326.09|328.34|325.94|0
1627290790000|2021-07-26 09:13:10|328.64|326.24|328.64|326.24|328.79|326.39|328.64|326.24|0
1627290800000|2021-07-26 09:13:20|328.79|326.39|328.64|326.24|328.79|326.39|328.49|326.09|0
1627290850000|2021-07-26 09:14:10|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1627290860000|2021-07-26 09:14:20|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1627290870000|2021-07-26 09:14:30|328.79|326.39|328.64|326.24|328.79|326.39|328.64|326.24|0
1627290880000|2021-07-26 09:14:40|328.79|326.39|328.64|326.24|328.79|326.39|328.64|326.24|0
1627290890000|2021-07-26 09:14:50|328.94|326.54|328.79|326.39|328.94|326.54|328.79|326.39|0
1627290900000|2021-07-26 09:15:00|328.94|326.54|328.94|326.54|328.94|326.54|328.94|326.54|0
1627290910000|2021-07-26 09:15:10|328.79|326.39|328.79|326.39|328.79|326.39|328.79|326.39|0
1627290930000|2021-07-26 09:15:30|330.5|328.1|328.47|326.07|330.5|328.1|328.47|326.07|0
1627290950000|2021-07-26 09:15:50|328.62|326.22|328.47|326.07|328.62|326.22|328.47|326.07|0
1627290990000|2021-07-26 09:16:30|328.32|325.92|328.47|326.07|328.47|326.07|328.17|325.77|0
1627291000000|2021-07-26 09:16:40|328.62|326.22|328.47|326.07|328.62|326.22|328.47|326.07|0
1627291030000|2021-07-26 09:17:10|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1627291040000|2021-07-26 09:17:20|328.62|326.22|328.47|326.07|328.62|326.22|328.47|326.07|0
1627291050000|2021-07-26 09:17:30|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1627291060000|2021-07-26 09:17:40|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1627291110000|2021-07-26 09:18:30|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1627291120000|2021-07-26 09:18:40|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1627291170000|2021-07-26 09:19:30|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1627291180000|2021-07-26 09:19:40|328.92|326.52|328.62|326.22|328.92|326.52|328.62|326.22|0
1627291190000|2021-07-26 09:19:50|328.47|326.07|328.47|326.07|328.47|326.07|328.31|325.91|0
1627291200000|2021-07-26 09:20:00|328.62|326.22|328.47|326.07|328.62|326.22|328.47|326.07|0
1627291260000|2021-07-26 09:21:00|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1627291300000|2021-07-26 09:21:40|328.31|325.91|328.31|325.91|328.46|326.06|328.31|325.91|0
1627291310000|2021-07-26 09:21:50|328.39|325.99|328.31|325.91|328.39|325.99|328.31|325.91|0
1627291330000|2021-07-26 09:22:10|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1627291340000|2021-07-26 09:22:20|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1627291350000|2021-07-26 09:22:30|328.46|326.06|328.24|325.84|328.46|326.06|328.24|325.84|0
1627291360000|2021-07-26 09:22:40|328.16|325.76|328.31|325.91|328.31|325.91|328.16|325.76|0
1627291380000|2021-07-26 09:23:00|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1627291420000|2021-07-26 09:23:40|328.31|325.91|328.77|326.37|328.77|326.37|328.31|325.91|0
1627291430000|2021-07-26 09:23:50|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1627291460000|2021-07-26 09:24:20|328.76|326.36|328.76|326.36|328.76|326.36|328.69|326.29|0
1627291470000|2021-07-26 09:24:30|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1627291490000|2021-07-26 09:24:50|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1627291500000|2021-07-26 09:25:00|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1627291520000|2021-07-26 09:25:20|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1627291530000|2021-07-26 09:25:30|329.22|326.82|329.22|326.82|329.22|326.82|329.22|326.82|0
1627291540000|2021-07-26 09:25:40|329.37|326.97|329.52|327.12|329.67|327.27|329.37|326.97|0
1627291550000|2021-07-26 09:25:50|329.67|327.27|329.52|327.12|329.67|327.27|329.52|327.12|0
1627291560000|2021-07-26 09:26:00|329.37|326.97|329.97|327.57|329.97|327.57|329.37|326.97|0
1627291570000|2021-07-26 09:26:10|329.82|327.42|330.12|327.72|330.12|327.72|329.82|327.42|0
1627291590000|2021-07-26 09:26:30|329.97|327.57|330.27|327.87|330.27|327.87|329.97|327.57|0
1627291600000|2021-07-26 09:26:40|330.12|327.72|330.12|327.72|330.27|327.87|330.12|327.72|0
1627291610000|2021-07-26 09:26:50|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1627291620000|2021-07-26 09:27:00|329.67|327.27|329.82|327.42|329.82|327.42|329.67|327.27|0
1627291630000|2021-07-26 09:27:10|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1627291640000|2021-07-26 09:27:20|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627291650000|2021-07-26 09:27:30|329.52|327.12|329.67|327.27|329.82|327.42|329.52|327.12|0
1627291660000|2021-07-26 09:27:40|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1627291690000|2021-07-26 09:28:10|329.67|327.27|329.52|327.12|329.67|327.27|329.52|327.12|0
1627291700000|2021-07-26 09:28:20|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1627291710000|2021-07-26 09:28:30|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627291720000|2021-07-26 09:28:40|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1627291770000|2021-07-26 09:29:30|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1627291780000|2021-07-26 09:29:40|329.52|327.12|329.67|327.27|329.67|327.27|329.52|327.12|0
1627291790000|2021-07-26 09:29:50|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1627291800000|2021-07-26 09:30:00|329.44|327.04|329.52|327.12|329.52|327.12|329.44|327.04|0
1627291810000|2021-07-26 09:30:10|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1627291840000|2021-07-26 09:30:40|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1627291870000|2021-07-26 09:31:10|329.36|326.96|329.67|327.27|329.82|327.42|329.36|326.96|0
1627291900000|2021-07-26 09:31:40|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1627291910000|2021-07-26 09:31:50|329.97|327.57|329.97|327.57|330.12|327.72|329.97|327.57|0
1627291920000|2021-07-26 09:32:00|330.12|327.72|330.27|327.87|330.27|327.87|329.97|327.57|0
1627291930000|2021-07-26 09:32:10|330.12|327.72|329.97|327.57|330.12|327.72|329.82|327.42|0
1627291940000|2021-07-26 09:32:20|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1627291950000|2021-07-26 09:32:30|329.97|327.57|330.12|327.72|330.12|327.72|329.97|327.57|0
1627291960000|2021-07-26 09:32:40|329.97|327.57|329.97|327.57|329.97|327.57|329.82|327.42|0
1627291970000|2021-07-26 09:32:50|329.89|327.49|329.67|327.27|329.89|327.49|329.67|327.27|0
1627291990000|2021-07-26 09:33:10|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627292000000|2021-07-26 09:33:20|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627292010000|2021-07-26 09:33:30|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1627292020000|2021-07-26 09:33:40|329.97|327.57|330.12|327.72|330.12|327.72|329.97|327.57|0
1627292030000|2021-07-26 09:33:50|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627292050000|2021-07-26 09:34:10|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627292060000|2021-07-26 09:34:20|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627292070000|2021-07-26 09:34:30|330.27|327.87|330.12|327.72|330.27|327.87|330.12|327.72|0
1627292080000|2021-07-26 09:34:40|330.19|327.79|330.27|327.87|330.27|327.87|330.19|327.79|0
1627292090000|2021-07-26 09:34:50|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627292100000|2021-07-26 09:35:00|330.57|328.17|330.87|328.47|330.87|328.47|330.57|328.17|0
1627292120000|2021-07-26 09:35:20|330.72|328.32|330.42|328.02|330.72|328.32|330.42|328.02|0
1627292130000|2021-07-26 09:35:30|330.57|328.17|330.57|328.17|330.72|328.32|330.57|328.17|0
1627292140000|2021-07-26 09:35:40|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627292150000|2021-07-26 09:35:50|330.27|327.87|330.12|327.72|330.27|327.87|330.12|327.72|0
1627292160000|2021-07-26 09:36:00|330.42|328.02|330.12|327.72|330.42|328.02|330.12|327.72|0
1627292170000|2021-07-26 09:36:10|330.27|327.87|329.97|327.57|330.27|327.87|329.97|327.57|0
1627292180000|2021-07-26 09:36:20|330.27|327.87|330.42|328.02|330.42|328.02|330.27|327.87|0
1627292190000|2021-07-26 09:36:30|330.49|328.09|330.27|327.87|330.49|328.09|330.27|327.87|0
1627292200000|2021-07-26 09:36:40|330.42|328.02|330.27|327.87|330.42|328.02|330.27|327.87|0
1627292210000|2021-07-26 09:36:50|330.42|328.02|330.42|328.02|330.42|328.02|330.34|327.94|0
1627292220000|2021-07-26 09:37:00|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627292230000|2021-07-26 09:37:10|330.79|328.39|330.72|328.32|330.87|328.47|330.72|328.32|0
1627292240000|2021-07-26 09:37:20|330.87|328.47|330.87|328.47|330.87|328.47|330.72|328.32|0
1627292270000|2021-07-26 09:37:50|330.72|328.32|330.57|328.17|330.72|328.32|330.57|328.17|0
1627292290000|2021-07-26 09:38:10|330.72|328.32|330.57|328.17|330.72|328.32|330.57|328.17|0
1627292300000|2021-07-26 09:38:20|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627292310000|2021-07-26 09:38:30|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627292320000|2021-07-26 09:38:40|330.49|328.09|330.57|328.17|330.57|328.17|330.42|328.02|0
1627292330000|2021-07-26 09:38:50|330.49|328.09|330.42|328.02|330.49|328.09|330.42|328.02|0
1627292340000|2021-07-26 09:39:00|330.57|328.17|330.72|328.32|330.72|328.32|330.57|328.17|0
1627292350000|2021-07-26 09:39:10|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627292370000|2021-07-26 09:39:30|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1627292380000|2021-07-26 09:39:40|330.57|328.17|330.87|328.47|330.87|328.47|330.57|328.17|0
1627292400000|2021-07-26 09:40:00|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627292410000|2021-07-26 09:40:10|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1627292420000|2021-07-26 09:40:20|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1627292440000|2021-07-26 09:40:40|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627292450000|2021-07-26 09:40:50|330.57|328.17|330.72|328.32|330.72|328.32|330.57|328.17|0
1627292460000|2021-07-26 09:41:00|330.64|328.24|330.57|328.17|330.64|328.24|330.57|328.17|0
1627292470000|2021-07-26 09:41:10|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627292480000|2021-07-26 09:41:20|330.49|328.09|330.42|328.02|330.49|328.09|330.42|328.02|0
1627292500000|2021-07-26 09:41:40|330.27|327.87|330.27|327.87|330.34|327.94|330.27|327.87|0
1627292510000|2021-07-26 09:41:50|330.19|327.79|330.19|327.79|330.19|327.79|330.19|327.79|0
1627292520000|2021-07-26 09:42:00|330.27|327.87|330.34|327.94|330.42|328.02|330.27|327.87|0
1627292530000|2021-07-26 09:42:10|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627292570000|2021-07-26 09:42:50|330.27|327.87|330.42|328.02|330.42|328.02|330.27|327.87|0
1627292590000|2021-07-26 09:43:10|330.57|328.17|330.42|328.02|330.57|328.17|330.42|328.02|0
1627292600000|2021-07-26 09:43:20|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627292610000|2021-07-26 09:43:30|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627292620000|2021-07-26 09:43:40|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627292640000|2021-07-26 09:44:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627292670000|2021-07-26 09:44:30|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627292680000|2021-07-26 09:44:40|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627292690000|2021-07-26 09:44:50|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1627292700000|2021-07-26 09:45:00|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627292710000|2021-07-26 09:45:10|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627292760000|2021-07-26 09:46:00|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627292770000|2021-07-26 09:46:10|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1627292790000|2021-07-26 09:46:30|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1627292800000|2021-07-26 09:46:40|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1627292810000|2021-07-26 09:46:50|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1627292820000|2021-07-26 09:47:00|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1627292830000|2021-07-26 09:47:10|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1627292840000|2021-07-26 09:47:20|331.55|329.15|331.62|329.22|331.62|329.22|331.47|329.07|0
1627292860000|2021-07-26 09:47:40|331.32|328.92|331.17|328.77|331.32|328.92|331.17|328.77|0
1627292870000|2021-07-26 09:47:50|331.47|329.07|331.62|329.22|331.62|329.22|331.47|329.07|0
1627292880000|2021-07-26 09:48:00|331.47|329.07|331.47|329.07|331.47|329.07|331.32|328.92|0
1627292890000|2021-07-26 09:48:10|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1627292900000|2021-07-26 09:48:20|331.7|329.3|331.62|329.22|331.7|329.3|331.62|329.22|0
1627292910000|2021-07-26 09:48:30|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1627292920000|2021-07-26 09:48:40|331.62|329.22|331.77|329.37|331.77|329.37|331.62|329.22|0
1627292940000|2021-07-26 09:49:00|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1627292950000|2021-07-26 09:49:10|331.54|329.14|331.47|329.07|331.54|329.14|331.47|329.07|0
1627292960000|2021-07-26 09:49:20|331.62|329.22|331.62|329.22|331.62|329.22|331.54|329.14|0
1627292970000|2021-07-26 09:49:30|331.77|329.37|331.62|329.22|331.77|329.37|331.62|329.22|0
1627292980000|2021-07-26 09:49:40|331.7|329.3|331.77|329.37|331.77|329.37|331.7|329.3|0
1627293000000|2021-07-26 09:50:00|331.7|329.3|331.62|329.22|331.7|329.3|331.62|329.22|0
1627293010000|2021-07-26 09:50:10|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627293020000|2021-07-26 09:50:20|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1627293030000|2021-07-26 09:50:30|331.32|328.92|331.32|328.92|331.47|329.07|331.32|328.92|0
1627293050000|2021-07-26 09:50:50|331.47|329.07|331.47|329.07|331.47|329.07|331.39|328.99|0
1627293060000|2021-07-26 09:51:00|331.39|328.99|331.47|329.07|331.47|329.07|331.39|328.99|0
1627293070000|2021-07-26 09:51:10|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1627293110000|2021-07-26 09:51:50|331.47|329.07|331.32|328.92|331.47|329.07|331.32|328.92|0
1627293120000|2021-07-26 09:52:00|331.47|329.07|331.62|329.22|331.62|329.22|331.47|329.07|0
1627293130000|2021-07-26 09:52:10|331.54|329.14|331.54|329.14|331.54|329.14|331.47|329.07|0
1627293140000|2021-07-26 09:52:20|331.62|329.22|331.47|329.07|331.62|329.22|331.47|329.07|0
1627293160000|2021-07-26 09:52:40|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1627293170000|2021-07-26 09:52:50|331.32|328.92|331.17|328.77|331.32|328.92|331.17|328.77|0
1627293180000|2021-07-26 09:53:00|331.32|328.92|331.17|328.77|331.32|328.92|331.17|328.77|0
1627293190000|2021-07-26 09:53:10|331.24|328.84|331.17|328.77|331.24|328.84|331.09|328.69|0
1627293200000|2021-07-26 09:53:20|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1627293210000|2021-07-26 09:53:30|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1627293220000|2021-07-26 09:53:40|331.32|328.92|331.24|328.84|331.32|328.92|331.24|328.84|0
1627293230000|2021-07-26 09:53:50|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1627293240000|2021-07-26 09:54:00|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1627293270000|2021-07-26 09:54:30|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1627293290000|2021-07-26 09:54:50|331.69|329.29|331.62|329.22|331.69|329.29|331.62|329.22|0
1627293310000|2021-07-26 09:55:10|331.77|329.37|331.92|329.52|331.92|329.52|331.77|329.37|0
1627293320000|2021-07-26 09:55:20|332.07|329.67|332.23|329.83|332.38|329.98|332.07|329.67|0
1627293330000|2021-07-26 09:55:30|332.07|329.67|332.23|329.83|332.23|329.83|332.07|329.67|0
1627293340000|2021-07-26 09:55:40|332.38|329.98|332.38|329.98|332.68|330.28|332.38|329.98|0
1627293350000|2021-07-26 09:55:50|332.53|330.13|332.38|329.98|332.53|330.13|332.38|329.98|0
1627293360000|2021-07-26 09:56:00|332.23|329.83|332.38|329.98|332.38|329.98|332.23|329.83|0
1627293370000|2021-07-26 09:56:10|332.23|329.83|332.23|329.83|332.38|329.98|332.23|329.83|0
1627293380000|2021-07-26 09:56:20|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1627293390000|2021-07-26 09:56:30|331.92|329.52|331.77|329.37|331.92|329.52|331.77|329.37|0
1627293400000|2021-07-26 09:56:40|331.62|329.22|331.69|329.29|331.77|329.37|331.62|329.22|0
1627293410000|2021-07-26 09:56:50|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1627293420000|2021-07-26 09:57:00|331.77|329.37|331.62|329.22|331.92|329.52|331.62|329.22|0
1627293430000|2021-07-26 09:57:10|331.77|329.37|331.69|329.29|331.77|329.37|331.62|329.22|0
1627293440000|2021-07-26 09:57:20|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1627293450000|2021-07-26 09:57:30|331.47|329.07|331.47|329.07|331.47|329.07|331.32|328.92|0
1627293460000|2021-07-26 09:57:40|331.32|328.92|331.47|329.07|331.47|329.07|331.32|328.92|0
1627293470000|2021-07-26 09:57:50|331.32|328.92|331.54|329.14|331.54|329.14|331.32|328.92|0
1627293480000|2021-07-26 09:58:00|331.32|328.92|331.62|329.22|331.62|329.22|331.32|328.92|0
1627293490000|2021-07-26 09:58:10|331.54|329.14|331.77|329.37|331.77|329.37|331.54|329.14|0
1627293500000|2021-07-26 09:58:20|331.62|329.22|331.47|329.07|331.62|329.22|331.47|329.07|0
1627293530000|2021-07-26 09:58:50|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1627293540000|2021-07-26 09:59:00|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1627293560000|2021-07-26 09:59:20|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1627293580000|2021-07-26 09:59:40|331.47|329.07|331.62|329.22|331.62|329.22|331.47|329.07|0
1627293590000|2021-07-26 09:59:50|331.47|329.07|331.62|329.22|331.62|329.22|331.47|329.07|0
1627293600000|2021-07-26 10:00:00|331.84|329.44|331.77|329.37|331.84|329.44|331.77|329.37|0
1627293610000|2021-07-26 10:00:10|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1627293620000|2021-07-26 10:00:20|332.07|329.67|332.38|329.98|332.38|329.98|332.07|329.67|0
1627293640000|2021-07-26 10:00:40|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1627293650000|2021-07-26 10:00:50|332.22|329.82|332.07|329.67|332.22|329.82|332.07|329.67|0
1627293660000|2021-07-26 10:01:00|331.99|329.59|332.07|329.67|332.07|329.67|331.99|329.59|0
1627293670000|2021-07-26 10:01:10|331.92|329.52|332.22|329.82|332.22|329.82|331.92|329.52|0
1627293690000|2021-07-26 10:01:30|332.3|329.9|332.07|329.67|332.3|329.9|332.07|329.67|0
1627293700000|2021-07-26 10:01:40|332.38|329.98|332.38|329.98|332.38|329.98|332.3|329.9|0
1627293710000|2021-07-26 10:01:50|332.3|329.9|332.07|329.67|332.3|329.9|332.07|329.67|0
1627293720000|2021-07-26 10:02:00|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1627293750000|2021-07-26 10:02:30|332.37|329.97|332.3|329.9|332.37|329.97|332.3|329.9|0
1627293760000|2021-07-26 10:02:40|332.37|329.97|332.37|329.97|332.37|329.97|332.37|329.97|0
1627293770000|2021-07-26 10:02:50|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1627293790000|2021-07-26 10:03:10|332.37|329.97|332.53|330.13|332.53|330.13|332.37|329.97|0
1627293800000|2021-07-26 10:03:20|332.37|329.97|332.53|330.13|332.53|330.13|332.37|329.97|0
1627293810000|2021-07-26 10:03:30|332.68|330.28|332.53|330.13|332.68|330.28|332.53|330.13|0
1627293820000|2021-07-26 10:03:40|332.45|330.05|332.37|329.97|332.53|330.13|332.37|329.97|0
1627293830000|2021-07-26 10:03:50|332.22|329.82|332.68|330.28|332.68|330.28|332.22|329.82|0
1627293840000|2021-07-26 10:04:00|332.75|330.35|332.75|330.35|332.75|330.35|332.68|330.28|0
1627293850000|2021-07-26 10:04:10|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1627293860000|2021-07-26 10:04:20|332.68|330.28|332.53|330.13|332.68|330.28|332.53|330.13|0
1627293870000|2021-07-26 10:04:30|332.68|330.28|332.83|330.43|332.83|330.43|332.68|330.28|0
1627293890000|2021-07-26 10:04:50|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1627293900000|2021-07-26 10:05:00|333.13|330.73|332.98|330.58|333.13|330.73|332.98|330.58|0
1627293910000|2021-07-26 10:05:10|333.13|330.73|332.83|330.43|333.13|330.73|332.83|330.43|0
1627293920000|2021-07-26 10:05:20|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627293930000|2021-07-26 10:05:30|332.98|330.58|333.13|330.73|333.28|330.88|332.98|330.58|0
1627293940000|2021-07-26 10:05:40|332.98|330.58|333.13|330.73|333.13|330.73|332.98|330.58|0
1627293950000|2021-07-26 10:05:50|333.28|330.88|333.43|331.03|333.43|331.03|333.28|330.88|0
1627293960000|2021-07-26 10:06:00|333.36|330.96|333.51|331.11|333.51|331.11|333.36|330.96|0
1627293970000|2021-07-26 10:06:10|333.43|331.03|333.43|331.03|333.59|331.19|333.43|331.03|0
1627293980000|2021-07-26 10:06:20|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1627293990000|2021-07-26 10:06:30|333.43|331.03|333.89|331.49|333.89|331.49|333.43|331.03|0
1627294000000|2021-07-26 10:06:40|333.74|331.34|333.43|331.03|333.74|331.34|333.43|331.03|0
1627294010000|2021-07-26 10:06:50|333.36|330.96|333.13|330.73|333.36|330.96|333.13|330.73|0
1627294020000|2021-07-26 10:07:00|332.98|330.58|333.13|330.73|333.13|330.73|332.98|330.58|0
1627294040000|2021-07-26 10:07:20|333.2|330.8|333.28|330.88|333.28|330.88|333.13|330.73|0
1627294050000|2021-07-26 10:07:30|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1627294060000|2021-07-26 10:07:40|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1627294070000|2021-07-26 10:07:50|333.05|330.65|333.13|330.73|333.13|330.73|333.05|330.65|0
1627294080000|2021-07-26 10:08:00|333.28|330.88|333.43|331.03|333.43|331.03|333.28|330.88|0
1627294090000|2021-07-26 10:08:10|333.13|330.73|332.98|330.58|333.28|330.88|332.98|330.58|0
1627294100000|2021-07-26 10:08:20|333.13|330.73|332.98|330.58|333.13|330.73|332.98|330.58|0
1627294110000|2021-07-26 10:08:30|333.13|330.73|332.98|330.58|333.13|330.73|332.98|330.58|0
1627294120000|2021-07-26 10:08:40|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1627294130000|2021-07-26 10:08:50|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1627294140000|2021-07-26 10:09:00|333.13|330.73|332.98|330.58|333.13|330.73|332.98|330.58|0
1627294150000|2021-07-26 10:09:10|333.13|330.73|332.98|330.58|333.13|330.73|332.98|330.58|0
1627294170000|2021-07-26 10:09:30|333.13|330.73|333.13|330.73|333.13|330.73|333.05|330.65|0
1627294190000|2021-07-26 10:09:50|333.28|330.88|333.13|330.73|333.28|330.88|333.13|330.73|0
1627294200000|2021-07-26 10:10:00|333.28|330.88|333.13|330.73|333.28|330.88|333.13|330.73|0
1627294210000|2021-07-26 10:10:10|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1627294220000|2021-07-26 10:10:20|333.2|330.8|332.98|330.58|333.2|330.8|332.98|330.58|0
1627294240000|2021-07-26 10:10:40|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1627294260000|2021-07-26 10:11:00|333.28|330.88|333.28|330.88|333.28|330.88|333.2|330.8|0
1627294270000|2021-07-26 10:11:10|333.2|330.8|333.13|330.73|333.2|330.8|333.13|330.73|0
1627294280000|2021-07-26 10:11:20|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1627294290000|2021-07-26 10:11:30|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1627294300000|2021-07-26 10:11:40|333.28|330.88|333.28|330.88|333.28|330.88|333.13|330.73|0
1627294310000|2021-07-26 10:11:50|333.13|330.73|332.98|330.58|333.13|330.73|332.98|330.58|0
1627294320000|2021-07-26 10:12:00|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1627294330000|2021-07-26 10:12:10|333.05|330.65|332.98|330.58|333.13|330.73|332.98|330.58|0
1627294360000|2021-07-26 10:12:40|333.05|330.65|333.28|330.88|333.28|330.88|333.05|330.65|0
1627294380000|2021-07-26 10:13:00|333.13|330.73|333.28|330.88|333.28|330.88|333.13|330.73|0
1627294390000|2021-07-26 10:13:10|333.13|330.73|333.2|330.8|333.2|330.8|333.13|330.73|0
1627294400000|2021-07-26 10:13:20|333.13|330.73|333.28|330.88|333.28|330.88|333.13|330.73|0
1627294410000|2021-07-26 10:13:30|333.13|330.73|333.28|330.88|333.28|330.88|333.13|330.73|0
1627294430000|2021-07-26 10:13:50|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1627294440000|2021-07-26 10:14:00|332.98|330.58|333.13|330.73|333.13|330.73|332.98|330.58|0
1627294450000|2021-07-26 10:14:10|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1627294460000|2021-07-26 10:14:20|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1627294470000|2021-07-26 10:14:30|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1627294480000|2021-07-26 10:14:40|333.43|331.03|333.58|331.18|333.58|331.18|333.43|331.03|0
1627294490000|2021-07-26 10:14:50|333.43|331.03|333.58|331.18|333.58|331.18|333.43|331.03|0
1627294500000|2021-07-26 10:15:00|333.43|331.03|333.28|330.88|333.58|331.18|333.28|330.88|0
1627294510000|2021-07-26 10:15:10|333.2|330.8|333.28|330.88|333.28|330.88|333.2|330.8|0
1627294520000|2021-07-26 10:15:20|333.43|331.03|333.13|330.73|333.43|331.03|333.13|330.73|0
1627294530000|2021-07-26 10:15:30|333.05|330.65|333.05|330.65|333.13|330.73|333.05|330.65|0
1627294540000|2021-07-26 10:15:40|333.13|330.73|333.13|330.73|333.13|330.73|332.98|330.58|0
1627294550000|2021-07-26 10:15:50|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1627294560000|2021-07-26 10:16:00|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627294570000|2021-07-26 10:16:10|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1627294580000|2021-07-26 10:16:20|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627294590000|2021-07-26 10:16:30|333.43|331.03|333.28|330.88|333.43|331.03|333.28|330.88|0
1627294600000|2021-07-26 10:16:40|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1627294610000|2021-07-26 10:16:50|333.43|331.03|333.13|330.73|333.43|331.03|333.13|330.73|0
1627294620000|2021-07-26 10:17:00|333.28|330.88|333.13|330.73|333.28|330.88|333.13|330.73|0
1627294640000|2021-07-26 10:17:20|332.98|330.58|332.98|330.58|333.05|330.65|332.98|330.58|0
1627294650000|2021-07-26 10:17:30|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1627294660000|2021-07-26 10:17:40|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1627294670000|2021-07-26 10:17:50|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1627294680000|2021-07-26 10:18:00|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1627294690000|2021-07-26 10:18:10|332.97|330.57|333.05|330.65|333.13|330.73|332.97|330.57|0
1627294700000|2021-07-26 10:18:20|333.13|330.73|333.05|330.65|333.2|330.8|333.05|330.65|0
1627294710000|2021-07-26 10:18:30|333.13|330.73|332.97|330.57|333.13|330.73|332.97|330.57|0
1627294740000|2021-07-26 10:19:00|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1627294750000|2021-07-26 10:19:10|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1627294760000|2021-07-26 10:19:20|332.82|330.42|332.82|330.42|332.9|330.5|332.82|330.42|0
1627294790000|2021-07-26 10:19:50|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1627294800000|2021-07-26 10:20:00|332.52|330.12|332.82|330.42|332.82|330.42|332.52|330.12|0
1627294810000|2021-07-26 10:20:10|332.74|330.34|332.67|330.27|332.74|330.34|332.67|330.27|0
1627294820000|2021-07-26 10:20:20|332.82|330.42|332.67|330.27|332.82|330.42|332.67|330.27|0
1627294830000|2021-07-26 10:20:30|332.74|330.34|332.67|330.27|332.82|330.42|332.67|330.27|0
1627294850000|2021-07-26 10:20:50|332.82|330.42|332.67|330.27|332.82|330.42|332.67|330.27|0
1627294860000|2021-07-26 10:21:00|332.59|330.19|332.82|330.42|332.82|330.42|332.59|330.19|0
1627294880000|2021-07-26 10:21:20|332.67|330.27|332.82|330.42|332.82|330.42|332.67|330.27|0
1627294890000|2021-07-26 10:21:30|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1627294900000|2021-07-26 10:21:40|332.82|330.42|332.67|330.27|332.82|330.42|332.67|330.27|0
1627294910000|2021-07-26 10:21:50|332.59|330.19|332.67|330.27|332.67|330.27|332.59|330.19|0
1627294920000|2021-07-26 10:22:00|332.74|330.34|332.67|330.27|332.74|330.34|332.67|330.27|0
1627294960000|2021-07-26 10:22:40|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1627294980000|2021-07-26 10:23:00|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1627294990000|2021-07-26 10:23:10|332.52|330.12|332.22|329.82|332.52|330.12|332.22|329.82|0
1627295000000|2021-07-26 10:23:20|332.37|329.97|332.29|329.89|332.37|329.97|332.29|329.89|0
1627295010000|2021-07-26 10:23:30|332.22|329.82|332.14|329.74|332.22|329.82|332.14|329.74|0
1627295020000|2021-07-26 10:23:40|332.22|329.82|332.52|330.12|332.52|330.12|332.22|329.82|0
1627295030000|2021-07-26 10:23:50|332.44|330.04|332.37|329.97|332.44|330.04|332.37|329.97|0
1627295040000|2021-07-26 10:24:00|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1627295050000|2021-07-26 10:24:10|332.37|329.97|332.52|330.12|332.52|330.12|332.37|329.97|0
1627295060000|2021-07-26 10:24:20|332.44|330.04|332.52|330.12|332.52|330.12|332.44|330.04|0
1627295090000|2021-07-26 10:24:50|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1627295100000|2021-07-26 10:25:00|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1627295110000|2021-07-26 10:25:10|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1627295120000|2021-07-26 10:25:20|332.74|330.34|332.67|330.27|332.74|330.34|332.67|330.27|0
1627295130000|2021-07-26 10:25:30|332.52|330.12|332.82|330.42|332.82|330.42|332.52|330.12|0
1627295140000|2021-07-26 10:25:40|332.97|330.57|332.82|330.42|332.97|330.57|332.82|330.42|0
1627295150000|2021-07-26 10:25:50|332.67|330.27|332.52|330.12|332.67|330.27|332.52|330.12|0
1627295160000|2021-07-26 10:26:00|332.44|330.04|332.52|330.12|332.52|330.12|332.44|330.04|0
1627295170000|2021-07-26 10:26:10|332.44|330.04|332.52|330.12|332.52|330.12|332.44|330.04|0
1627295180000|2021-07-26 10:26:20|332.59|330.19|332.82|330.42|332.82|330.42|332.59|330.19|0
1627295190000|2021-07-26 10:26:30|332.67|330.27|332.52|330.12|332.67|330.27|332.52|330.12|0
1627295200000|2021-07-26 10:26:40|332.59|330.19|332.37|329.97|332.59|330.19|332.37|329.97|0
1627295220000|2021-07-26 10:27:00|332.52|330.12|332.44|330.04|332.52|330.12|332.44|330.04|0
1627295230000|2021-07-26 10:27:10|332.52|330.12|332.44|330.04|332.52|330.12|332.44|330.04|0
1627295240000|2021-07-26 10:27:20|332.52|330.12|332.59|330.19|332.67|330.27|332.52|330.12|0
1627295250000|2021-07-26 10:27:30|332.52|330.12|332.44|330.04|332.52|330.12|332.44|330.04|0
1627295260000|2021-07-26 10:27:40|332.52|330.12|332.37|329.97|332.52|330.12|332.37|329.97|0
1627295270000|2021-07-26 10:27:50|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1627295290000|2021-07-26 10:28:10|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1627295300000|2021-07-26 10:28:20|332.36|329.96|332.52|330.12|332.52|330.12|332.36|329.96|0
1627295310000|2021-07-26 10:28:30|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627295320000|2021-07-26 10:28:40|332.52|330.12|332.29|329.89|332.52|330.12|332.29|329.89|0
1627295330000|2021-07-26 10:28:50|332.21|329.81|332.21|329.81|332.36|329.96|332.21|329.81|0
1627295340000|2021-07-26 10:29:00|332.36|329.96|332.29|329.89|332.36|329.96|332.29|329.89|0
1627295350000|2021-07-26 10:29:10|332.21|329.81|332.13|329.73|332.21|329.81|332.13|329.73|0
1627295360000|2021-07-26 10:29:20|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1627295380000|2021-07-26 10:29:40|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1627295410000|2021-07-26 10:30:10|332.52|330.12|332.36|329.96|332.52|330.12|332.36|329.96|0
1627295440000|2021-07-26 10:30:40|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627295470000|2021-07-26 10:31:10|332.52|330.12|332.67|330.27|332.67|330.27|332.52|330.12|0
1627295480000|2021-07-26 10:31:20|332.52|330.12|332.36|329.96|332.52|330.12|332.36|329.96|0
1627295490000|2021-07-26 10:31:30|332.28|329.88|332.28|329.88|332.36|329.96|332.28|329.88|0
1627295500000|2021-07-26 10:31:40|332.21|329.81|332.13|329.73|332.21|329.81|332.13|329.73|0
1627295510000|2021-07-26 10:31:50|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1627295520000|2021-07-26 10:32:00|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1627295530000|2021-07-26 10:32:10|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627295580000|2021-07-26 10:33:00|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1627295590000|2021-07-26 10:33:10|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1627295600000|2021-07-26 10:33:20|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1627295620000|2021-07-26 10:33:40|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1627295640000|2021-07-26 10:34:00|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1627295650000|2021-07-26 10:34:10|332.44|330.04|332.36|329.96|332.44|330.04|332.36|329.96|0
1627295700000|2021-07-26 10:35:00|332.28|329.88|332.21|329.81|332.36|329.96|332.21|329.81|0
1627295710000|2021-07-26 10:35:10|332.36|329.96|332.21|329.81|332.36|329.96|332.21|329.81|0
1627295720000|2021-07-26 10:35:20|332.28|329.88|332.21|329.81|332.28|329.88|332.21|329.81|0
1627295740000|2021-07-26 10:35:40|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627295760000|2021-07-26 10:36:00|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627295770000|2021-07-26 10:36:10|332.21|329.81|332.21|329.81|332.21|329.81|332.06|329.66|0
1627295780000|2021-07-26 10:36:20|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1627295790000|2021-07-26 10:36:30|332.21|329.81|332.21|329.81|332.28|329.88|332.21|329.81|0
1627295820000|2021-07-26 10:37:00|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1627295830000|2021-07-26 10:37:10|332.13|329.73|332.21|329.81|332.21|329.81|332.13|329.73|0
1627295860000|2021-07-26 10:37:40|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627295870000|2021-07-26 10:37:50|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1627295880000|2021-07-26 10:38:00|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1627295890000|2021-07-26 10:38:10|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1627295900000|2021-07-26 10:38:20|331.98|329.58|332.06|329.66|332.06|329.66|331.98|329.58|0
1627295920000|2021-07-26 10:38:40|331.91|329.51|331.98|329.58|331.98|329.58|331.91|329.51|0
1627295930000|2021-07-26 10:38:50|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1627295970000|2021-07-26 10:39:30|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627295980000|2021-07-26 10:39:40|332.06|329.66|331.91|329.51|332.06|329.66|331.91|329.51|0
1627296000000|2021-07-26 10:40:00|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627296010000|2021-07-26 10:40:10|331.83|329.43|331.75|329.35|331.83|329.43|331.75|329.35|0
1627296020000|2021-07-26 10:40:20|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627296050000|2021-07-26 10:40:50|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1627296060000|2021-07-26 10:41:00|332.13|329.73|332.06|329.66|332.13|329.73|332.06|329.66|0
1627296070000|2021-07-26 10:41:10|332.13|329.73|332.21|329.81|332.21|329.81|332.13|329.73|0
1627296090000|2021-07-26 10:41:30|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1627296100000|2021-07-26 10:41:40|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627296120000|2021-07-26 10:42:00|332.43|330.03|332.21|329.81|332.43|330.03|332.21|329.81|0
1627296130000|2021-07-26 10:42:10|332.36|329.96|332.36|329.96|332.51|330.11|332.36|329.96|0
1627296140000|2021-07-26 10:42:20|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627296150000|2021-07-26 10:42:30|332.28|329.88|332.21|329.81|332.36|329.96|332.21|329.81|0
1627296160000|2021-07-26 10:42:40|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1627296170000|2021-07-26 10:42:50|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1627296180000|2021-07-26 10:43:00|332.13|329.73|332.21|329.81|332.21|329.81|332.13|329.73|0
1627296190000|2021-07-26 10:43:10|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1627296200000|2021-07-26 10:43:20|332.36|329.96|332.51|330.11|332.51|330.11|332.36|329.96|0
1627296210000|2021-07-26 10:43:30|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1627296220000|2021-07-26 10:43:40|332.51|330.11|332.51|330.11|332.51|330.11|332.36|329.96|0
1627296230000|2021-07-26 10:43:50|332.43|330.03|332.51|330.11|332.51|330.11|332.43|330.03|0
1627296240000|2021-07-26 10:44:00|332.58|330.18|332.51|330.11|332.58|330.18|332.51|330.11|0
1627296250000|2021-07-26 10:44:10|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1627296270000|2021-07-26 10:44:30|332.21|329.81|332.28|329.88|332.28|329.88|332.21|329.81|0
1627296280000|2021-07-26 10:44:40|332.36|329.96|332.06|329.66|332.36|329.96|332.06|329.66|0
1627296290000|2021-07-26 10:44:50|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627296300000|2021-07-26 10:45:00|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627296310000|2021-07-26 10:45:10|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627296320000|2021-07-26 10:45:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1627296330000|2021-07-26 10:45:30|331.9|329.5|332.06|329.66|332.21|329.81|331.9|329.5|0
1627296340000|2021-07-26 10:45:40|331.9|329.5|331.9|329.5|332.06|329.66|331.9|329.5|0
1627296350000|2021-07-26 10:45:50|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1627296360000|2021-07-26 10:46:00|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627296370000|2021-07-26 10:46:10|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1627296380000|2021-07-26 10:46:20|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1627296390000|2021-07-26 10:46:30|332.06|329.66|331.9|329.5|332.06|329.66|331.9|329.5|0
1627296400000|2021-07-26 10:46:40|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627296410000|2021-07-26 10:46:50|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627296420000|2021-07-26 10:47:00|331.82|329.42|331.75|329.35|331.9|329.5|331.75|329.35|0
1627296430000|2021-07-26 10:47:10|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627296460000|2021-07-26 10:47:40|331.82|329.42|331.75|329.35|331.82|329.42|331.75|329.35|0
1627296500000|2021-07-26 10:48:20|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627296510000|2021-07-26 10:48:30|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627296550000|2021-07-26 10:49:10|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627296560000|2021-07-26 10:49:20|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1627296570000|2021-07-26 10:49:30|332.13|329.73|332.05|329.65|332.13|329.73|332.05|329.65|0
1627296590000|2021-07-26 10:49:50|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1627296600000|2021-07-26 10:50:00|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1627296610000|2021-07-26 10:50:10|331.9|329.5|332.05|329.65|332.05|329.65|331.9|329.5|0
1627296640000|2021-07-26 10:50:40|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627296690000|2021-07-26 10:51:30|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1627296700000|2021-07-26 10:51:40|332.05|329.65|332.36|329.96|332.36|329.96|332.05|329.65|0
1627296710000|2021-07-26 10:51:50|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1627296720000|2021-07-26 10:52:00|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1627296730000|2021-07-26 10:52:10|331.97|329.57|331.9|329.5|331.97|329.57|331.9|329.5|0
1627296740000|2021-07-26 10:52:20|331.97|329.57|331.9|329.5|331.97|329.57|331.9|329.5|0
1627296760000|2021-07-26 10:52:40|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627296780000|2021-07-26 10:53:00|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627296790000|2021-07-26 10:53:10|332.05|329.65|331.9|329.5|332.05|329.65|331.9|329.5|0
1627296840000|2021-07-26 10:54:00|331.75|329.35|331.9|329.5|331.9|329.5|331.75|329.35|0
1627296850000|2021-07-26 10:54:10|331.82|329.42|331.9|329.5|331.9|329.5|331.82|329.42|0
1627296860000|2021-07-26 10:54:20|331.82|329.42|331.9|329.5|331.9|329.5|331.82|329.42|0
1627296870000|2021-07-26 10:54:30|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627296880000|2021-07-26 10:54:40|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1627296900000|2021-07-26 10:55:00|331.67|329.27|331.6|329.2|331.67|329.27|331.6|329.2|0
1627296920000|2021-07-26 10:55:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1627296930000|2021-07-26 10:55:30|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1627296940000|2021-07-26 10:55:40|331.6|329.2|331.14|328.74|331.6|329.2|331.14|328.74|0
1627296960000|2021-07-26 10:56:00|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627296970000|2021-07-26 10:56:10|330.84|328.44|330.84|328.44|330.99|328.59|330.84|328.44|0
1627296980000|2021-07-26 10:56:20|330.69|328.29|330.54|328.14|330.69|328.29|330.54|328.14|0
1627296990000|2021-07-26 10:56:30|330.39|327.99|330.24|327.84|330.39|327.99|330.24|327.84|0
1627297000000|2021-07-26 10:56:40|330.39|327.99|330.24|327.84|330.39|327.99|330.24|327.84|0
1627297010000|2021-07-26 10:56:50|330.39|327.99|330.39|327.99|330.39|327.99|330.24|327.84|0
1627297020000|2021-07-26 10:57:00|330.46|328.06|330.46|328.06|330.54|328.14|330.46|328.06|0
1627297030000|2021-07-26 10:57:10|330.54|328.14|330.39|327.99|330.54|328.14|330.39|327.99|0
1627297040000|2021-07-26 10:57:20|330.24|327.84|330.39|327.99|330.39|327.99|330.24|327.84|0
1627297050000|2021-07-26 10:57:30|330.46|328.06|330.54|328.14|330.54|328.14|330.39|327.99|0
1627297060000|2021-07-26 10:57:40|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627297070000|2021-07-26 10:57:50|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627297130000|2021-07-26 10:58:50|330.76|328.36|330.61|328.21|330.84|328.44|330.61|328.21|0
1627297140000|2021-07-26 10:59:00|330.54|328.14|330.54|328.14|330.54|328.14|330.54|328.14|0
1627297150000|2021-07-26 10:59:10|330.46|328.06|330.54|328.14|330.54|328.14|330.46|328.06|0
1627297160000|2021-07-26 10:59:20|330.39|327.99|330.24|327.84|330.39|327.99|330.24|327.84|0
1627297170000|2021-07-26 10:59:30|330.09|327.69|330.09|327.69|330.09|327.69|329.93|327.53|0
1627297180000|2021-07-26 10:59:40|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1627297190000|2021-07-26 10:59:50|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1627297200000|2021-07-26 11:00:00|329.93|327.53|330.24|327.84|330.24|327.84|329.93|327.53|0
1627297210000|2021-07-26 11:00:10|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1627297220000|2021-07-26 11:00:20|330.69|328.29|330.84|328.44|330.84|328.44|330.69|328.29|0
1627297230000|2021-07-26 11:00:30|330.69|328.29|330.69|328.29|330.84|328.44|330.69|328.29|0
1627297240000|2021-07-26 11:00:40|330.54|328.14|330.69|328.29|330.69|328.29|330.54|328.14|0
1627297250000|2021-07-26 11:00:50|330.84|328.44|330.76|328.36|330.84|328.44|330.69|328.29|0
1627297260000|2021-07-26 11:01:00|330.84|328.44|330.84|328.44|330.84|328.44|330.69|328.29|0
1627297290000|2021-07-26 11:01:30|330.91|328.51|330.84|328.44|330.91|328.51|330.84|328.44|0
1627297300000|2021-07-26 11:01:40|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1627297310000|2021-07-26 11:01:50|330.84|328.44|330.84|328.44|330.91|328.51|330.84|328.44|0
1627297320000|2021-07-26 11:02:00|330.99|328.59|330.84|328.44|330.99|328.59|330.84|328.44|0
1627297330000|2021-07-26 11:02:10|330.91|328.51|330.84|328.44|330.91|328.51|330.84|328.44|0
1627297340000|2021-07-26 11:02:20|330.91|328.51|330.84|328.44|330.91|328.51|330.84|328.44|0
1627297360000|2021-07-26 11:02:40|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627297370000|2021-07-26 11:02:50|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627297380000|2021-07-26 11:03:00|330.99|328.59|330.84|328.44|330.99|328.59|330.84|328.44|0
1627297390000|2021-07-26 11:03:10|330.99|328.59|330.91|328.51|330.99|328.59|330.84|328.44|0
1627297400000|2021-07-26 11:03:20|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627297410000|2021-07-26 11:03:30|330.91|328.51|330.99|328.59|330.99|328.59|330.84|328.44|0
1627297420000|2021-07-26 11:03:40|331.14|328.74|331.29|328.89|331.29|328.89|331.14|328.74|0
1627297440000|2021-07-26 11:04:00|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627297470000|2021-07-26 11:04:30|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1627297480000|2021-07-26 11:04:40|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627297500000|2021-07-26 11:05:00|331.36|328.96|331.44|329.04|331.44|329.04|331.36|328.96|0
1627297510000|2021-07-26 11:05:10|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1627297520000|2021-07-26 11:05:20|331.75|329.35|331.29|328.89|331.75|329.35|331.29|328.89|0
1627297540000|2021-07-26 11:05:40|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627297560000|2021-07-26 11:06:00|331.59|329.19|331.75|329.35|331.75|329.35|331.59|329.19|0
1627297570000|2021-07-26 11:06:10|331.9|329.5|331.82|329.42|331.9|329.5|331.82|329.42|0
1627297580000|2021-07-26 11:06:20|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627297590000|2021-07-26 11:06:30|331.74|329.34|331.9|329.5|331.9|329.5|331.74|329.34|0
1627297620000|2021-07-26 11:07:00|331.74|329.34|331.67|329.27|331.74|329.34|331.67|329.27|0
1627297630000|2021-07-26 11:07:10|331.59|329.19|331.67|329.27|331.67|329.27|331.59|329.19|0
1627297640000|2021-07-26 11:07:20|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1627297650000|2021-07-26 11:07:30|331.67|329.27|331.59|329.19|331.67|329.27|331.59|329.19|0
1627297660000|2021-07-26 11:07:40|331.74|329.34|331.59|329.19|331.74|329.34|331.59|329.19|0
1627297670000|2021-07-26 11:07:50|331.51|329.11|331.44|329.04|331.51|329.11|331.44|329.04|0
1627297680000|2021-07-26 11:08:00|331.36|328.96|331.29|328.89|331.36|328.96|331.29|328.89|0
1627297690000|2021-07-26 11:08:10|331.21|328.81|331.21|328.81|331.21|328.81|331.14|328.74|0
1627297700000|2021-07-26 11:08:20|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627297710000|2021-07-26 11:08:30|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627297720000|2021-07-26 11:08:40|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627297730000|2021-07-26 11:08:50|330.84|328.44|330.69|328.29|330.84|328.44|330.69|328.29|0
1627297740000|2021-07-26 11:09:00|330.84|328.44|330.99|328.59|330.99|328.59|330.84|328.44|0
1627297750000|2021-07-26 11:09:10|330.91|328.51|331.14|328.74|331.14|328.74|330.91|328.51|0
1627297780000|2021-07-26 11:09:40|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1627297790000|2021-07-26 11:09:50|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627297800000|2021-07-26 11:10:00|331.21|328.81|330.99|328.59|331.21|328.81|330.99|328.59|0
1627297810000|2021-07-26 11:10:10|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627297820000|2021-07-26 11:10:20|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627297830000|2021-07-26 11:10:30|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627297840000|2021-07-26 11:10:40|330.99|328.59|330.91|328.51|330.99|328.59|330.91|328.51|0
1627297850000|2021-07-26 11:10:50|330.84|328.44|330.99|328.59|330.99|328.59|330.84|328.44|0
1627297860000|2021-07-26 11:11:00|330.91|328.51|330.99|328.59|330.99|328.59|330.84|328.44|0
1627297870000|2021-07-26 11:11:10|331.06|328.66|331.06|328.66|331.14|328.74|331.06|328.66|0
1627297880000|2021-07-26 11:11:20|330.99|328.59|330.99|328.59|331.06|328.66|330.99|328.59|0
1627297890000|2021-07-26 11:11:30|331.06|328.66|331.06|328.66|331.14|328.74|331.06|328.66|0
1627297900000|2021-07-26 11:11:40|330.99|328.59|330.91|328.51|331.14|328.74|330.91|328.51|0
1627297910000|2021-07-26 11:11:50|330.84|328.44|330.99|328.59|330.99|328.59|330.84|328.44|0
1627297920000|2021-07-26 11:12:00|330.68|328.28|330.84|328.44|330.84|328.44|330.68|328.28|0
1627297950000|2021-07-26 11:12:30|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1627297960000|2021-07-26 11:12:40|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1627297970000|2021-07-26 11:12:50|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1627297980000|2021-07-26 11:13:00|330.53|328.13|330.76|328.36|330.76|328.36|330.53|328.13|0
1627297990000|2021-07-26 11:13:10|330.61|328.21|330.53|328.13|330.68|328.28|330.53|328.13|0
1627298000000|2021-07-26 11:13:20|330.68|328.28|330.53|328.13|330.68|328.28|330.53|328.13|0
1627298010000|2021-07-26 11:13:30|330.68|328.28|330.99|328.59|330.99|328.59|330.68|328.28|0
1627298020000|2021-07-26 11:13:40|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1627298030000|2021-07-26 11:13:50|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627298060000|2021-07-26 11:14:20|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1627298070000|2021-07-26 11:14:30|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1627298080000|2021-07-26 11:14:40|330.76|328.36|330.68|328.28|330.76|328.36|330.68|328.28|0
1627298090000|2021-07-26 11:14:50|330.83|328.43|330.91|328.51|330.91|328.51|330.83|328.43|0
1627298100000|2021-07-26 11:15:00|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627298110000|2021-07-26 11:15:10|331.06|328.66|330.99|328.59|331.14|328.74|330.99|328.59|0
1627298140000|2021-07-26 11:15:40|331.06|328.66|331.14|328.74|331.14|328.74|331.06|328.66|0
1627298150000|2021-07-26 11:15:50|331.29|328.89|331.29|328.89|331.29|328.89|331.14|328.74|0
1627298160000|2021-07-26 11:16:00|331.44|329.04|331.59|329.19|331.59|329.19|331.44|329.04|0
1627298170000|2021-07-26 11:16:10|331.44|329.04|331.29|328.89|331.44|329.04|331.29|328.89|0
1627298200000|2021-07-26 11:16:40|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627298210000|2021-07-26 11:16:50|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627298250000|2021-07-26 11:17:30|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627298270000|2021-07-26 11:17:50|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627298280000|2021-07-26 11:18:00|331.14|328.74|331.29|328.89|331.29|328.89|331.14|328.74|0
1627298290000|2021-07-26 11:18:10|331.44|329.04|331.29|328.89|331.44|329.04|331.29|328.89|0
1627298310000|2021-07-26 11:18:30|331.44|329.04|331.36|328.96|331.44|329.04|331.29|328.89|0
1627298320000|2021-07-26 11:18:40|331.29|328.89|331.14|328.74|331.29|328.89|331.14|328.74|0
1627298330000|2021-07-26 11:18:50|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627298340000|2021-07-26 11:19:00|331.14|328.74|331.14|328.74|331.21|328.81|331.14|328.74|0
1627298350000|2021-07-26 11:19:10|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627298360000|2021-07-26 11:19:20|331.21|328.81|331.21|328.81|331.29|328.89|331.21|328.81|0
1627298370000|2021-07-26 11:19:30|331.29|328.89|331.13|328.73|331.29|328.89|331.13|328.73|0
1627298400000|2021-07-26 11:20:00|331.21|328.81|331.29|328.89|331.29|328.89|331.13|328.73|0
1627298410000|2021-07-26 11:20:10|331.21|328.81|331.13|328.73|331.21|328.81|331.13|328.73|0
1627298420000|2021-07-26 11:20:20|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1627298430000|2021-07-26 11:20:30|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627298460000|2021-07-26 11:21:00|330.83|328.43|330.68|328.28|330.83|328.43|330.68|328.28|0
1627298470000|2021-07-26 11:21:10|330.83|328.43|330.68|328.28|330.83|328.43|330.68|328.28|0
1627298480000|2021-07-26 11:21:20|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1627298490000|2021-07-26 11:21:30|330.83|328.43|330.9|328.5|330.98|328.58|330.83|328.43|0
1627298500000|2021-07-26 11:21:40|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1627298520000|2021-07-26 11:22:00|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1627298530000|2021-07-26 11:22:10|330.45|328.05|330.38|327.98|330.45|328.05|330.38|327.98|0
1627298540000|2021-07-26 11:22:20|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1627298550000|2021-07-26 11:22:30|330.08|327.68|330.15|327.75|330.15|327.75|330.08|327.68|0
1627298560000|2021-07-26 11:22:40|330.08|327.68|330.15|327.75|330.15|327.75|330.08|327.68|0
1627298570000|2021-07-26 11:22:50|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1627298580000|2021-07-26 11:23:00|330.15|327.75|330.08|327.68|330.15|327.75|330.08|327.68|0
1627298590000|2021-07-26 11:23:10|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1627298600000|2021-07-26 11:23:20|330.23|327.83|330.23|327.83|330.38|327.98|330.23|327.83|0
1627298610000|2021-07-26 11:23:30|330.3|327.9|330.23|327.83|330.38|327.98|330.23|327.83|0
1627298620000|2021-07-26 11:23:40|330.3|327.9|330.38|327.98|330.38|327.98|330.3|327.9|0
1627298630000|2021-07-26 11:23:50|330.53|328.13|330.68|328.28|330.68|328.28|330.53|328.13|0
1627298640000|2021-07-26 11:24:00|330.75|328.35|330.83|328.43|330.9|328.5|330.75|328.35|0
1627298650000|2021-07-26 11:24:10|330.98|328.58|331.13|328.73|331.13|328.73|330.98|328.58|0
1627298660000|2021-07-26 11:24:20|331.28|328.88|331.13|328.73|331.28|328.88|331.13|328.73|0
1627298680000|2021-07-26 11:24:40|331.28|328.88|331.28|328.88|331.28|328.88|331.28|328.88|0
1627298690000|2021-07-26 11:24:50|331.21|328.81|331.13|328.73|331.21|328.81|331.13|328.73|0
1627298700000|2021-07-26 11:25:00|331.28|328.88|331.44|329.04|331.44|329.04|331.28|328.88|0
1627298710000|2021-07-26 11:25:10|331.28|328.88|331.28|328.88|331.44|329.04|331.28|328.88|0
1627298720000|2021-07-26 11:25:20|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627298730000|2021-07-26 11:25:30|331.28|328.88|331.44|329.04|331.44|329.04|331.28|328.88|0
1627298740000|2021-07-26 11:25:40|331.28|328.88|331.59|329.19|331.59|329.19|331.28|328.88|0
1627298750000|2021-07-26 11:25:50|331.44|329.04|331.43|329.03|331.51|329.11|331.43|329.03|0
1627298760000|2021-07-26 11:26:00|331.28|328.88|331.28|328.88|331.28|328.88|331.28|328.88|0
1627298770000|2021-07-26 11:26:10|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1627298780000|2021-07-26 11:26:20|331.28|328.88|331.13|328.73|331.28|328.88|331.13|328.73|0
1627298790000|2021-07-26 11:26:30|331.2|328.8|331.13|328.73|331.2|328.8|331.13|328.73|0
1627298800000|2021-07-26 11:26:40|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627298810000|2021-07-26 11:26:50|331.05|328.65|330.98|328.58|331.05|328.65|330.98|328.58|0
1627298820000|2021-07-26 11:27:00|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1627298830000|2021-07-26 11:27:10|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1627298850000|2021-07-26 11:27:30|330.68|328.28|330.75|328.35|330.75|328.35|330.68|328.28|0
1627298860000|2021-07-26 11:27:40|330.68|328.28|330.83|328.43|330.83|328.43|330.68|328.28|0
1627298870000|2021-07-26 11:27:50|331.05|328.65|330.98|328.58|331.05|328.65|330.98|328.58|0
1627298880000|2021-07-26 11:28:00|331.05|328.65|331.13|328.73|331.13|328.73|331.05|328.65|0
1627298900000|2021-07-26 11:28:20|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1627298920000|2021-07-26 11:28:40|330.9|328.5|330.98|328.58|330.98|328.58|330.9|328.5|0
1627298930000|2021-07-26 11:28:50|331.13|328.73|330.98|328.58|331.13|328.73|330.98|328.58|0
1627298940000|2021-07-26 11:29:00|331.05|328.65|331.05|328.65|331.13|328.73|331.05|328.65|0
1627298950000|2021-07-26 11:29:10|331.13|328.73|331.05|328.65|331.13|328.73|331.05|328.65|0
1627298960000|2021-07-26 11:29:20|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627298970000|2021-07-26 11:29:30|331.05|328.65|330.98|328.58|331.13|328.73|330.98|328.58|0
1627298980000|2021-07-26 11:29:40|331.13|328.73|331.28|328.88|331.28|328.88|331.13|328.73|0
1627298990000|2021-07-26 11:29:50|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1627299000000|2021-07-26 11:30:00|330.98|328.58|331.13|328.73|331.13|328.73|330.98|328.58|0
1627299010000|2021-07-26 11:30:10|331.05|328.65|331.43|329.03|331.43|329.03|331.05|328.65|0
1627299040000|2021-07-26 11:30:40|331.35|328.95|331.43|329.03|331.43|329.03|331.35|328.95|0
1627299070000|2021-07-26 11:31:10|331.28|328.88|331.35|328.95|331.35|328.95|331.28|328.88|0
1627299080000|2021-07-26 11:31:20|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1627299090000|2021-07-26 11:31:30|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1627299100000|2021-07-26 11:31:40|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1627299110000|2021-07-26 11:31:50|331.89|329.49|331.89|329.49|331.89|329.49|331.89|329.49|0
1627299120000|2021-07-26 11:32:00|331.81|329.41|331.81|329.41|331.81|329.41|331.74|329.34|0
1627299130000|2021-07-26 11:32:10|331.74|329.34|331.58|329.18|331.74|329.34|331.58|329.18|0
1627299140000|2021-07-26 11:32:20|331.43|329.03|331.58|329.18|331.58|329.18|331.43|329.03|0
1627299150000|2021-07-26 11:32:30|331.43|329.03|331.43|329.03|331.58|329.18|331.43|329.03|0
1627299160000|2021-07-26 11:32:40|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1627299180000|2021-07-26 11:33:00|331.43|329.03|331.58|329.18|331.58|329.18|331.43|329.03|0
1627299190000|2021-07-26 11:33:10|331.43|329.03|331.43|329.03|331.5|329.1|331.43|329.03|0
1627299200000|2021-07-26 11:33:20|331.58|329.18|331.66|329.26|331.66|329.26|331.58|329.18|0
1627299210000|2021-07-26 11:33:30|331.73|329.33|331.66|329.26|331.73|329.33|331.66|329.26|0
1627299220000|2021-07-26 11:33:40|331.58|329.18|331.73|329.33|331.73|329.33|331.58|329.18|0
1627299230000|2021-07-26 11:33:50|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1627299250000|2021-07-26 11:34:10|331.73|329.33|331.73|329.33|331.73|329.33|331.58|329.18|0
1627299260000|2021-07-26 11:34:20|331.58|329.18|331.66|329.26|331.66|329.26|331.58|329.18|0
1627299270000|2021-07-26 11:34:30|331.58|329.18|331.73|329.33|331.73|329.33|331.58|329.18|0
1627299300000|2021-07-26 11:35:00|331.89|329.49|332.04|329.64|332.04|329.64|331.89|329.49|0
1627299310000|2021-07-26 11:35:10|331.89|329.49|332.04|329.64|332.04|329.64|331.89|329.49|0
1627299320000|2021-07-26 11:35:20|331.89|329.49|331.96|329.56|331.96|329.56|331.89|329.49|0
1627299330000|2021-07-26 11:35:30|331.89|329.49|332.11|329.71|332.11|329.71|331.89|329.49|0
1627299340000|2021-07-26 11:35:40|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1627299360000|2021-07-26 11:36:00|332.34|329.94|332.19|329.79|332.34|329.94|332.19|329.79|0
1627299370000|2021-07-26 11:36:10|332.34|329.94|332.19|329.79|332.34|329.94|332.19|329.79|0
1627299380000|2021-07-26 11:36:20|332.11|329.71|332.19|329.79|332.19|329.79|332.11|329.71|0
1627299390000|2021-07-26 11:36:30|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1627299400000|2021-07-26 11:36:40|332.19|329.79|332.34|329.94|332.34|329.94|332.19|329.79|0
1627299410000|2021-07-26 11:36:50|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1627299420000|2021-07-26 11:37:00|332.56|330.16|332.64|330.24|332.64|330.24|332.49|330.09|0
1627299430000|2021-07-26 11:37:10|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627299440000|2021-07-26 11:37:20|332.64|330.24|332.79|330.39|332.79|330.39|332.64|330.24|0
1627299460000|2021-07-26 11:37:40|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627299470000|2021-07-26 11:37:50|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1627299480000|2021-07-26 11:38:00|333.25|330.85|333.47|331.07|333.47|331.07|333.25|330.85|0
1627299490000|2021-07-26 11:38:10|333.4|331|333.25|330.85|333.4|331|333.25|330.85|0
1627299500000|2021-07-26 11:38:20|333.4|331|333.4|331|333.4|331|333.4|331|0
1627299510000|2021-07-26 11:38:30|333.17|330.77|333.4|331|333.4|331|333.1|330.7|0
1627299520000|2021-07-26 11:38:40|333.55|331.15|333.4|331|333.55|331.15|333.4|331|0
1627299530000|2021-07-26 11:38:50|333.55|331.15|333.4|331|333.55|331.15|333.4|331|0
1627299540000|2021-07-26 11:39:00|333.55|331.15|333.85|331.45|333.85|331.45|333.55|331.15|0
1627299550000|2021-07-26 11:39:10|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1627299560000|2021-07-26 11:39:20|334.16|331.76|334.31|331.91|334.31|331.91|334.16|331.76|0
1627299570000|2021-07-26 11:39:30|334.16|331.76|334.01|331.61|334.16|331.76|334.01|331.61|0
1627299580000|2021-07-26 11:39:40|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1627299590000|2021-07-26 11:39:50|334.31|331.91|334.01|331.61|334.31|331.91|334.01|331.61|0
1627299600000|2021-07-26 11:40:00|334.16|331.76|334.01|331.61|334.16|331.76|333.85|331.45|0
1627299610000|2021-07-26 11:40:10|333.7|331.3|334.16|331.76|334.16|331.76|333.7|331.3|0
1627299630000|2021-07-26 11:40:30|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1627299640000|2021-07-26 11:40:40|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1627299650000|2021-07-26 11:40:50|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1627299660000|2021-07-26 11:41:00|334.16|331.76|334.46|332.06|334.46|332.06|334.16|331.76|0
1627299670000|2021-07-26 11:41:10|334.31|331.91|334.31|331.91|334.46|332.06|334.31|331.91|0
1627299680000|2021-07-26 11:41:20|334.46|332.06|334.31|331.91|334.46|332.06|334.31|331.91|0
1627299690000|2021-07-26 11:41:30|334.23|331.83|334.23|331.83|334.23|331.83|334.16|331.76|0
1627299700000|2021-07-26 11:41:40|334.16|331.76|334.38|331.98|334.46|332.06|334.16|331.76|0
1627299710000|2021-07-26 11:41:50|334.31|331.91|334.46|332.06|334.46|332.06|334.31|331.91|0
1627299720000|2021-07-26 11:42:00|334.31|331.91|334.46|332.06|334.46|332.06|334.31|331.91|0
1627299730000|2021-07-26 11:42:10|334.61|332.21|334.76|332.36|334.76|332.36|334.61|332.21|0
1627299740000|2021-07-26 11:42:20|334.61|332.21|334.16|331.76|334.61|332.21|334.16|331.76|0
1627299750000|2021-07-26 11:42:30|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1627299770000|2021-07-26 11:42:50|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1627299780000|2021-07-26 11:43:00|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1627299790000|2021-07-26 11:43:10|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1627299820000|2021-07-26 11:43:40|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1627299830000|2021-07-26 11:43:50|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1627299840000|2021-07-26 11:44:00|334.31|331.91|334.23|331.83|334.31|331.91|334.16|331.76|0
1627299850000|2021-07-26 11:44:10|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1627299880000|2021-07-26 11:44:40|334.16|331.76|334.16|331.76|334.23|331.83|334.16|331.76|0
1627299890000|2021-07-26 11:44:50|334|331.6|334|331.6|334|331.6|334|331.6|0
1627299900000|2021-07-26 11:45:00|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1627299910000|2021-07-26 11:45:10|334|331.6|334|331.6|334|331.6|334|331.6|0
1627299920000|2021-07-26 11:45:20|333.92|331.52|333.85|331.45|334|331.6|333.85|331.45|0
1627299940000|2021-07-26 11:45:40|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1627299960000|2021-07-26 11:46:00|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627300020000|2021-07-26 11:47:00|333.4|331|333.55|331.15|333.55|331.15|333.4|331|0
1627300040000|2021-07-26 11:47:20|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1627300050000|2021-07-26 11:47:30|333.55|331.15|333.7|331.3|333.7|331.3|333.55|331.15|0
1627300070000|2021-07-26 11:47:50|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627300080000|2021-07-26 11:48:00|333.7|331.3|333.7|331.3|333.7|331.3|333.55|331.15|0
1627300090000|2021-07-26 11:48:10|333.55|331.15|333.4|331|333.55|331.15|333.4|331|0
1627300100000|2021-07-26 11:48:20|333.55|331.15|333.4|331|333.55|331.15|333.4|331|0
1627300110000|2021-07-26 11:48:30|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627300140000|2021-07-26 11:49:00|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1627300150000|2021-07-26 11:49:10|333.77|331.37|333.55|331.15|333.77|331.37|333.55|331.15|0
1627300200000|2021-07-26 11:50:00|333.39|330.99|333.7|331.3|333.7|331.3|333.39|330.99|0
1627300210000|2021-07-26 11:50:10|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627300220000|2021-07-26 11:50:20|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1627300230000|2021-07-26 11:50:30|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1627300270000|2021-07-26 11:51:10|333.16|330.76|333.24|330.84|333.24|330.84|333.16|330.76|0
1627300280000|2021-07-26 11:51:20|333.09|330.69|332.94|330.54|333.09|330.69|332.94|330.54|0
1627300290000|2021-07-26 11:51:30|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627300300000|2021-07-26 11:51:40|333.24|330.84|333.24|330.84|333.24|330.84|333.09|330.69|0
1627300320000|2021-07-26 11:52:00|333.16|330.76|333.09|330.69|333.16|330.76|333.09|330.69|0
1627300330000|2021-07-26 11:52:10|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627300370000|2021-07-26 11:52:50|333.09|330.69|332.94|330.54|333.09|330.69|332.94|330.54|0
1627300380000|2021-07-26 11:53:00|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627300390000|2021-07-26 11:53:10|332.94|330.54|332.86|330.46|332.94|330.54|332.86|330.46|0
1627300400000|2021-07-26 11:53:20|332.79|330.39|332.79|330.39|332.79|330.39|332.64|330.24|0
1627300410000|2021-07-26 11:53:30|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627300420000|2021-07-26 11:53:40|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627300440000|2021-07-26 11:54:00|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1627300450000|2021-07-26 11:54:10|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1627300460000|2021-07-26 11:54:20|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627300470000|2021-07-26 11:54:30|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627300480000|2021-07-26 11:54:40|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627300490000|2021-07-26 11:54:50|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1627300500000|2021-07-26 11:55:00|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1627300510000|2021-07-26 11:55:10|332.33|329.93|332.4|330|332.48|330.08|332.33|329.93|0
1627300520000|2021-07-26 11:55:20|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1627300540000|2021-07-26 11:55:40|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627300550000|2021-07-26 11:55:50|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1627300560000|2021-07-26 11:56:00|332.4|330|332.33|329.93|332.4|330|332.33|329.93|0
1627300580000|2021-07-26 11:56:20|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1627300590000|2021-07-26 11:56:30|332.63|330.23|332.79|330.39|332.79|330.39|332.63|330.23|0
1627300610000|2021-07-26 11:56:50|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627300620000|2021-07-26 11:57:00|332.79|330.39|332.79|330.39|332.94|330.54|332.79|330.39|0
1627300640000|2021-07-26 11:57:20|332.94|330.54|332.86|330.46|332.94|330.54|332.86|330.46|0
1627300650000|2021-07-26 11:57:30|332.94|330.54|332.79|330.39|332.94|330.54|332.79|330.39|0
1627300670000|2021-07-26 11:57:50|332.86|330.46|332.94|330.54|332.94|330.54|332.86|330.46|0
1627300680000|2021-07-26 11:58:00|333.01|330.61|332.94|330.54|333.01|330.61|332.94|330.54|0
1627300700000|2021-07-26 11:58:20|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1627300710000|2021-07-26 11:58:30|332.94|330.54|333.01|330.61|333.01|330.61|332.94|330.54|0
1627300720000|2021-07-26 11:58:40|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627300740000|2021-07-26 11:59:00|333.16|330.76|333.09|330.69|333.16|330.76|333.09|330.69|0
1627300750000|2021-07-26 11:59:10|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1627300760000|2021-07-26 11:59:20|333.39|330.99|333.24|330.84|333.39|330.99|333.24|330.84|0
1627300770000|2021-07-26 11:59:30|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1627300790000|2021-07-26 11:59:50|333.39|330.99|333.54|331.14|333.54|331.14|333.39|330.99|0
1627300800000|2021-07-26 12:00:00|333.69|331.29|332.94|330.54|333.69|331.29|332.94|330.54|0
1627300810000|2021-07-26 12:00:10|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627300820000|2021-07-26 12:00:20|332.94|330.54|332.78|330.38|332.94|330.54|332.78|330.38|0
1627300830000|2021-07-26 12:00:30|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1627300840000|2021-07-26 12:00:40|332.71|330.31|332.94|330.54|332.94|330.54|332.71|330.31|0
1627300850000|2021-07-26 12:00:50|333.24|330.84|333.09|330.69|333.24|330.84|333.09|330.69|0
1627300860000|2021-07-26 12:01:00|333.24|330.84|333.24|330.84|333.39|330.99|333.24|330.84|0
1627300880000|2021-07-26 12:01:20|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1627300900000|2021-07-26 12:01:40|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1627300910000|2021-07-26 12:01:50|333.16|330.76|333.09|330.69|333.16|330.76|333.09|330.69|0
1627300930000|2021-07-26 12:02:10|333.16|330.76|333.24|330.84|333.24|330.84|333.09|330.69|0
1627300940000|2021-07-26 12:02:20|333.39|330.99|333.09|330.69|333.39|330.99|333.09|330.69|0
1627300950000|2021-07-26 12:02:30|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627300960000|2021-07-26 12:02:40|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627300970000|2021-07-26 12:02:50|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627300980000|2021-07-26 12:03:00|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627300990000|2021-07-26 12:03:10|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1627301000000|2021-07-26 12:03:20|333.09|330.69|333.09|330.69|333.09|330.69|333.01|330.61|0
1627301010000|2021-07-26 12:03:30|332.93|330.53|333.09|330.69|333.09|330.69|332.93|330.53|0
1627301030000|2021-07-26 12:03:50|333.24|330.84|333.09|330.69|333.24|330.84|333.09|330.69|0
1627301040000|2021-07-26 12:04:00|333.24|330.84|333.39|330.99|333.39|330.99|333.24|330.84|0
1627301050000|2021-07-26 12:04:10|333.54|331.14|333.69|331.29|333.69|331.29|333.54|331.14|0
1627301070000|2021-07-26 12:04:30|334.15|331.75|334|331.6|334.15|331.75|334|331.6|0
1627301080000|2021-07-26 12:04:40|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627301090000|2021-07-26 12:04:50|334|331.6|334|331.6|334|331.6|333.84|331.44|0
1627301100000|2021-07-26 12:05:00|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1627301110000|2021-07-26 12:05:10|333.69|331.29|333.54|331.14|333.69|331.29|333.54|331.14|0
1627301120000|2021-07-26 12:05:20|333.39|330.99|333.54|331.14|333.54|331.14|333.39|330.99|0
1627301140000|2021-07-26 12:05:40|333.69|331.29|333.54|331.14|333.69|331.29|333.54|331.14|0
1627301150000|2021-07-26 12:05:50|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1627301160000|2021-07-26 12:06:00|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1627301170000|2021-07-26 12:06:10|333.39|330.99|333.24|330.84|333.39|330.99|333.24|330.84|0
1627301180000|2021-07-26 12:06:20|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1627301190000|2021-07-26 12:06:30|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1627301200000|2021-07-26 12:06:40|333.39|330.99|333.24|330.84|333.39|330.99|333.24|330.84|0
1627301210000|2021-07-26 12:06:50|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627301220000|2021-07-26 12:07:00|332.93|330.53|332.78|330.38|332.93|330.53|332.78|330.38|0
1627301230000|2021-07-26 12:07:10|332.85|330.45|332.93|330.53|332.93|330.53|332.85|330.45|0
1627301250000|2021-07-26 12:07:30|333.08|330.68|333.08|330.68|333.08|330.68|332.93|330.53|0
1627301260000|2021-07-26 12:07:40|333.16|330.76|333.16|330.76|333.16|330.76|333.16|330.76|0
1627301270000|2021-07-26 12:07:50|333.24|330.84|333.39|330.99|333.39|330.99|333.08|330.68|0
1627301280000|2021-07-26 12:08:00|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1627301290000|2021-07-26 12:08:10|333.61|331.21|334|331.6|334|331.6|333.54|331.14|0
1627301300000|2021-07-26 12:08:20|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627301330000|2021-07-26 12:08:50|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1627301340000|2021-07-26 12:09:00|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1627301360000|2021-07-26 12:09:20|333.54|331.14|333.54|331.14|333.69|331.29|333.54|331.14|0
1627301370000|2021-07-26 12:09:30|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1627301380000|2021-07-26 12:09:40|333.76|331.36|333.69|331.29|333.76|331.36|333.69|331.29|0
1627301390000|2021-07-26 12:09:50|333.84|331.44|333.69|331.29|333.84|331.44|333.69|331.29|0
1627301410000|2021-07-26 12:10:10|333.54|331.14|333.69|331.29|333.69|331.29|333.54|331.14|0
1627301420000|2021-07-26 12:10:20|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627301430000|2021-07-26 12:10:30|334.15|331.75|333.99|331.59|334.15|331.75|333.99|331.59|0
1627301450000|2021-07-26 12:10:50|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1627301460000|2021-07-26 12:11:00|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627301480000|2021-07-26 12:11:20|334.15|331.75|334.15|331.75|334.15|331.75|333.99|331.59|0
1627301500000|2021-07-26 12:11:40|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1627301520000|2021-07-26 12:12:00|334.15|331.75|334.45|332.05|334.45|332.05|334.15|331.75|0
1627301530000|2021-07-26 12:12:10|334.3|331.9|334.3|331.9|334.37|331.97|334.3|331.9|0
1627301560000|2021-07-26 12:12:40|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1627301580000|2021-07-26 12:13:00|334.22|331.82|334.15|331.75|334.22|331.82|334.15|331.75|0
1627301600000|2021-07-26 12:13:20|334.14|331.74|333.99|331.59|334.14|331.74|333.99|331.59|0
1627301640000|2021-07-26 12:14:00|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1627301650000|2021-07-26 12:14:10|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1627301660000|2021-07-26 12:14:20|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1627301670000|2021-07-26 12:14:30|333.76|331.36|333.84|331.44|333.84|331.44|333.76|331.36|0
1627301700000|2021-07-26 12:15:00|333.69|331.29|333.84|331.44|333.84|331.44|333.69|331.29|0
1627301720000|2021-07-26 12:15:20|333.69|331.29|333.69|331.29|333.69|331.29|333.54|331.14|0
1627301740000|2021-07-26 12:15:40|333.54|331.14|333.69|331.29|333.69|331.29|333.54|331.14|0
1627301750000|2021-07-26 12:15:50|333.54|331.14|333.39|330.99|333.54|331.14|333.39|330.99|0
1627301760000|2021-07-26 12:16:00|333.54|331.14|333.38|330.98|333.54|331.14|333.38|330.98|0
1627301770000|2021-07-26 12:16:10|333.54|331.14|333.38|330.98|333.54|331.14|333.38|330.98|0
1627301780000|2021-07-26 12:16:20|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1627301800000|2021-07-26 12:16:40|333.69|331.29|333.54|331.14|333.69|331.29|333.54|331.14|0
1627301810000|2021-07-26 12:16:50|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1627301830000|2021-07-26 12:17:10|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1627301840000|2021-07-26 12:17:20|333.91|331.51|333.99|331.59|333.99|331.59|333.91|331.51|0
1627301870000|2021-07-26 12:17:50|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627301880000|2021-07-26 12:18:00|333.84|331.44|333.99|331.59|333.99|331.59|333.84|331.44|0
1627301900000|2021-07-26 12:18:20|333.84|331.44|333.84|331.44|333.99|331.59|333.84|331.44|0
1627301910000|2021-07-26 12:18:30|333.69|331.29|333.54|331.14|333.69|331.29|333.54|331.14|0
1627301920000|2021-07-26 12:18:40|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1627301930000|2021-07-26 12:18:50|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1627301940000|2021-07-26 12:19:00|333.69|331.29|333.69|331.29|333.69|331.29|333.61|331.21|0
1627301950000|2021-07-26 12:19:10|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1627301960000|2021-07-26 12:19:20|333.38|330.98|333.54|331.14|333.54|331.14|333.38|330.98|0
1627301990000|2021-07-26 12:19:50|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1627302000000|2021-07-26 12:20:00|333.54|331.14|333.38|330.98|333.54|331.14|333.38|330.98|0
1627302010000|2021-07-26 12:20:10|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1627302030000|2021-07-26 12:20:30|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1627302040000|2021-07-26 12:20:40|333.61|331.21|333.69|331.29|333.69|331.29|333.61|331.21|0
1627302050000|2021-07-26 12:20:50|333.53|331.13|333.53|331.13|333.69|331.29|333.53|331.13|0
1627302060000|2021-07-26 12:21:00|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1627302070000|2021-07-26 12:21:10|333.76|331.36|333.84|331.44|333.84|331.44|333.76|331.36|0
1627302080000|2021-07-26 12:21:20|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627302110000|2021-07-26 12:21:50|334.14|331.74|333.99|331.59|334.14|331.74|333.99|331.59|0
1627302120000|2021-07-26 12:22:00|333.84|331.44|333.84|331.44|333.99|331.59|333.84|331.44|0
1627302130000|2021-07-26 12:22:10|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627302160000|2021-07-26 12:22:40|334.14|331.74|334.06|331.66|334.14|331.74|333.99|331.59|0
1627302170000|2021-07-26 12:22:50|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627302180000|2021-07-26 12:23:00|334.29|331.89|334.29|331.89|334.29|331.89|334.29|331.89|0
1627302190000|2021-07-26 12:23:10|334.45|332.05|334.29|331.89|334.45|332.05|334.29|331.89|0
1627302200000|2021-07-26 12:23:20|334.45|332.05|334.44|332.04|334.45|332.05|334.44|332.04|0
1627302210000|2021-07-26 12:23:30|334.29|331.89|334.29|331.89|334.44|332.04|334.29|331.89|0
1627302240000|2021-07-26 12:24:00|334.44|332.04|334.29|331.89|334.44|332.04|334.29|331.89|0
1627302260000|2021-07-26 12:24:20|334.44|332.04|334.44|332.04|334.44|332.04|334.44|332.04|0
1627302270000|2021-07-26 12:24:30|334.29|331.89|334.29|331.89|334.29|331.89|334.29|331.89|0
1627302300000|2021-07-26 12:25:00|334.14|331.74|334.14|331.74|334.29|331.89|334.14|331.74|0
1627302310000|2021-07-26 12:25:10|334.29|331.89|334.29|331.89|334.29|331.89|334.29|331.89|0
1627302330000|2021-07-26 12:25:30|334.14|331.74|334.29|331.89|334.29|331.89|334.14|331.74|0
1627302340000|2021-07-26 12:25:40|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627302370000|2021-07-26 12:26:10|334.21|331.81|334.29|331.89|334.29|331.89|334.21|331.81|0
1627302400000|2021-07-26 12:26:40|334.14|331.74|334.14|331.74|334.29|331.89|334.14|331.74|0
1627302410000|2021-07-26 12:26:50|334.29|331.89|334.29|331.89|334.29|331.89|334.29|331.89|0
1627302420000|2021-07-26 12:27:00|334.36|331.96|334.14|331.74|334.36|331.96|334.14|331.74|0
1627302440000|2021-07-26 12:27:20|334.29|331.89|334.14|331.74|334.29|331.89|334.14|331.74|0
1627302460000|2021-07-26 12:27:40|334.06|331.66|333.99|331.59|334.06|331.66|333.99|331.59|0
1627302470000|2021-07-26 12:27:50|334.14|331.74|333.99|331.59|334.14|331.74|333.99|331.59|0
1627302480000|2021-07-26 12:28:00|334.14|331.74|334.14|331.74|334.14|331.74|333.99|331.59|0
1627302490000|2021-07-26 12:28:10|334.06|331.66|333.99|331.59|334.06|331.66|333.99|331.59|0
1627302500000|2021-07-26 12:28:20|334.14|331.74|333.99|331.59|334.14|331.74|333.99|331.59|0
1627302510000|2021-07-26 12:28:30|333.84|331.44|333.68|331.28|333.84|331.44|333.68|331.28|0
1627302530000|2021-07-26 12:28:50|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1627302540000|2021-07-26 12:29:00|333.68|331.28|333.68|331.28|333.84|331.44|333.68|331.28|0
1627302550000|2021-07-26 12:29:10|333.76|331.36|333.84|331.44|333.84|331.44|333.76|331.36|0
1627302570000|2021-07-26 12:29:30|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1627302580000|2021-07-26 12:29:40|333.68|331.28|333.68|331.28|333.68|331.28|333.68|331.28|0
1627302590000|2021-07-26 12:29:50|333.76|331.36|333.68|331.28|333.84|331.44|333.68|331.28|0
1627302600000|2021-07-26 12:30:00|333.83|331.43|333.68|331.28|333.83|331.43|333.68|331.28|0
1627302610000|2021-07-26 12:30:10|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1627302630000|2021-07-26 12:30:30|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1627302640000|2021-07-26 12:30:40|333.23|330.83|333.23|330.83|333.23|330.83|333.23|330.83|0
1627302650000|2021-07-26 12:30:50|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1627302660000|2021-07-26 12:31:00|333.23|330.83|333.23|330.83|333.23|330.83|333.23|330.83|0
1627302680000|2021-07-26 12:31:20|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1627302700000|2021-07-26 12:31:40|333.23|330.83|333.08|330.68|333.23|330.83|333.08|330.68|0
1627302720000|2021-07-26 12:32:00|332.92|330.52|332.92|330.52|332.92|330.52|332.77|330.37|0
1627302730000|2021-07-26 12:32:10|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1627302740000|2021-07-26 12:32:20|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1627302760000|2021-07-26 12:32:40|333.08|330.68|332.77|330.37|333.08|330.68|332.62|330.22|0
1627302770000|2021-07-26 12:32:50|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1627302780000|2021-07-26 12:33:00|332.62|330.22|332.32|329.92|332.62|330.22|332.32|329.92|0
1627302790000|2021-07-26 12:33:10|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627302800000|2021-07-26 12:33:20|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627302810000|2021-07-26 12:33:30|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627302820000|2021-07-26 12:33:40|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627302850000|2021-07-26 12:34:10|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1627302860000|2021-07-26 12:34:20|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627302870000|2021-07-26 12:34:30|332.01|329.61|331.86|329.46|332.01|329.61|331.86|329.46|0
1627302880000|2021-07-26 12:34:40|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1627302900000|2021-07-26 12:35:00|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627302920000|2021-07-26 12:35:20|332.24|329.84|332.17|329.77|332.24|329.84|332.17|329.77|0
1627302940000|2021-07-26 12:35:40|332.32|329.92|332.24|329.84|332.32|329.92|332.17|329.77|0
1627302950000|2021-07-26 12:35:50|332.32|329.92|332.16|329.76|332.32|329.92|332.16|329.76|0
1627302960000|2021-07-26 12:36:00|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627303000000|2021-07-26 12:36:40|332.16|329.76|332.16|329.76|332.24|329.84|332.16|329.76|0
1627303010000|2021-07-26 12:36:50|332.01|329.61|332.01|329.61|332.16|329.76|332.01|329.61|0
1627303020000|2021-07-26 12:37:00|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1627303030000|2021-07-26 12:37:10|331.71|329.31|331.78|329.38|331.78|329.38|331.71|329.31|0
1627303040000|2021-07-26 12:37:20|331.86|329.46|332.01|329.61|332.01|329.61|331.86|329.46|0
1627303050000|2021-07-26 12:37:30|331.86|329.46|332.01|329.61|332.01|329.61|331.86|329.46|0
1627303070000|2021-07-26 12:37:50|331.86|329.46|332.01|329.61|332.01|329.61|331.86|329.46|0
1627303080000|2021-07-26 12:38:00|331.93|329.53|332.01|329.61|332.01|329.61|331.93|329.53|0
1627303100000|2021-07-26 12:38:20|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1627303120000|2021-07-26 12:38:40|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1627303140000|2021-07-26 12:39:00|331.86|329.46|332.01|329.61|332.01|329.61|331.71|329.31|0
1627303150000|2021-07-26 12:39:10|332.16|329.76|332.01|329.61|332.16|329.76|332.01|329.61|0
1627303160000|2021-07-26 12:39:20|331.86|329.46|332.01|329.61|332.01|329.61|331.86|329.46|0
1627303170000|2021-07-26 12:39:30|331.86|329.46|331.86|329.46|332.01|329.61|331.86|329.46|0
1627303190000|2021-07-26 12:39:50|331.71|329.31|331.78|329.38|331.78|329.38|331.71|329.31|0
1627303200000|2021-07-26 12:40:00|331.86|329.46|331.71|329.31|331.86|329.46|331.71|329.31|0
1627303210000|2021-07-26 12:40:10|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1627303220000|2021-07-26 12:40:20|331.41|329.01|331.1|328.7|331.41|329.01|331.1|328.7|0
1627303230000|2021-07-26 12:40:30|330.65|328.25|330.65|328.25|330.65|328.25|330.5|328.1|0
1627303240000|2021-07-26 12:40:40|330.8|328.4|330.95|328.55|330.95|328.55|330.72|328.32|0
1627303250000|2021-07-26 12:40:50|331.1|328.7|331.26|328.86|331.26|328.86|331.1|328.7|0
1627303260000|2021-07-26 12:41:00|331.33|328.93|331.26|328.86|331.33|328.93|331.26|328.86|0
1627303270000|2021-07-26 12:41:10|331.41|329.01|331.26|328.86|331.41|329.01|331.26|328.86|0
1627303280000|2021-07-26 12:41:20|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1627303290000|2021-07-26 12:41:30|331.41|329.01|331.41|329.01|331.41|329.01|331.25|328.85|0
1627303300000|2021-07-26 12:41:40|331.25|328.85|331.41|329.01|331.41|329.01|331.25|328.85|0
1627303320000|2021-07-26 12:42:00|331.25|328.85|331.25|328.85|331.41|329.01|331.25|328.85|0
1627303330000|2021-07-26 12:42:10|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303340000|2021-07-26 12:42:20|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1627303350000|2021-07-26 12:42:30|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1627303360000|2021-07-26 12:42:40|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1627303370000|2021-07-26 12:42:50|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303380000|2021-07-26 12:43:00|331.25|328.85|331.25|328.85|331.25|328.85|331.18|328.78|0
1627303390000|2021-07-26 12:43:10|331.41|329.01|331.25|328.85|331.41|329.01|331.25|328.85|0
1627303400000|2021-07-26 12:43:20|331.41|329.01|331.25|328.85|331.41|329.01|331.25|328.85|0
1627303410000|2021-07-26 12:43:30|331.33|328.93|331.25|328.85|331.33|328.93|331.25|328.85|0
1627303440000|2021-07-26 12:44:00|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1627303450000|2021-07-26 12:44:10|331.25|328.85|331.41|329.01|331.41|329.01|331.25|328.85|0
1627303460000|2021-07-26 12:44:20|331.25|328.85|331.1|328.7|331.25|328.85|331.1|328.7|0
1627303480000|2021-07-26 12:44:40|331.25|328.85|331.1|328.7|331.25|328.85|331.1|328.7|0
1627303490000|2021-07-26 12:44:50|331.25|328.85|331.25|328.85|331.25|328.85|331.18|328.78|0
1627303530000|2021-07-26 12:45:30|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303540000|2021-07-26 12:45:40|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1627303550000|2021-07-26 12:45:50|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1627303570000|2021-07-26 12:46:10|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303580000|2021-07-26 12:46:20|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627303590000|2021-07-26 12:46:30|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1627303600000|2021-07-26 12:46:40|330.95|328.55|330.8|328.4|330.95|328.55|330.8|328.4|0
1627303610000|2021-07-26 12:46:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627303620000|2021-07-26 12:47:00|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1627303630000|2021-07-26 12:47:10|331.4|329|331.4|329|331.4|329|331.4|329|0
1627303640000|2021-07-26 12:47:20|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1627303650000|2021-07-26 12:47:30|331.4|329|331.25|328.85|331.4|329|331.25|328.85|0
1627303660000|2021-07-26 12:47:40|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303670000|2021-07-26 12:47:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627303700000|2021-07-26 12:48:20|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303720000|2021-07-26 12:48:40|331.17|328.77|331.25|328.85|331.25|328.85|331.17|328.77|0
1627303740000|2021-07-26 12:49:00|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303750000|2021-07-26 12:49:10|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627303760000|2021-07-26 12:49:20|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303780000|2021-07-26 12:49:40|331.02|328.62|330.8|328.4|331.02|328.62|330.8|328.4|0
1627303790000|2021-07-26 12:49:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627303800000|2021-07-26 12:50:00|331.1|328.7|330.95|328.55|331.1|328.7|330.95|328.55|0
1627303810000|2021-07-26 12:50:10|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303830000|2021-07-26 12:50:30|331.17|328.77|331.1|328.7|331.17|328.77|331.1|328.7|0
1627303880000|2021-07-26 12:51:20|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1627303890000|2021-07-26 12:51:30|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303930000|2021-07-26 12:52:10|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1627303940000|2021-07-26 12:52:20|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627303980000|2021-07-26 12:53:00|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627304020000|2021-07-26 12:53:40|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1627304030000|2021-07-26 12:53:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627304050000|2021-07-26 12:54:10|331.1|328.7|330.95|328.55|331.1|328.7|330.95|328.55|0
1627304060000|2021-07-26 12:54:20|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627304070000|2021-07-26 12:54:30|330.95|328.55|331.1|328.7|331.1|328.7|330.95|328.55|0
1627304080000|2021-07-26 12:54:40|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627304090000|2021-07-26 12:54:50|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627304100000|2021-07-26 12:55:00|331.02|328.62|330.95|328.55|331.1|328.7|330.95|328.55|0
1627304110000|2021-07-26 12:55:10|331.1|328.7|331.1|328.7|331.1|328.7|331.02|328.62|0
1627304150000|2021-07-26 12:55:50|331.17|328.77|331.1|328.7|331.17|328.77|331.1|328.7|0
1627304170000|2021-07-26 12:56:10|331.17|328.77|331.25|328.85|331.25|328.85|331.17|328.77|0
1627304180000|2021-07-26 12:56:20|331.32|328.92|331.25|328.85|331.32|328.92|331.25|328.85|0
1627304220000|2021-07-26 12:57:00|331.1|328.7|331.1|328.7|331.17|328.77|331.1|328.7|0
1627304230000|2021-07-26 12:57:10|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627304240000|2021-07-26 12:57:20|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627304250000|2021-07-26 12:57:30|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1627304260000|2021-07-26 12:57:40|331.4|329|331.25|328.85|331.4|329|331.25|328.85|0
1627304270000|2021-07-26 12:57:50|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1627304280000|2021-07-26 12:58:00|331.4|329|331.4|329|331.4|329|331.4|329|0
1627304300000|2021-07-26 12:58:20|331.32|328.92|331.25|328.85|331.32|328.92|331.25|328.85|0
1627304320000|2021-07-26 12:58:40|331.4|329|331.4|329|331.4|329|331.4|329|0
1627304350000|2021-07-26 12:59:10|331.32|328.92|331.25|328.85|331.32|328.92|331.25|328.85|0
1627304370000|2021-07-26 12:59:30|331.17|328.77|331.17|328.77|331.25|328.85|331.17|328.77|0
1627304380000|2021-07-26 12:59:40|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627304390000|2021-07-26 12:59:50|331.02|328.62|330.95|328.55|331.02|328.62|330.95|328.55|0
1627304400000|2021-07-26 13:00:00|330.64|328.24|330.49|328.09|330.64|328.24|330.49|328.09|0
1627304410000|2021-07-26 13:00:10|330.64|328.24|330.64|328.24|330.64|328.24|330.49|328.09|0
1627304420000|2021-07-26 13:00:20|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1627304430000|2021-07-26 13:00:30|330.34|327.94|330.49|328.09|330.49|328.09|330.34|327.94|0
1627304450000|2021-07-26 13:00:50|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1627304470000|2021-07-26 13:01:10|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1627304480000|2021-07-26 13:01:20|330.95|328.55|331.02|328.62|331.02|328.62|330.95|328.55|0
1627304490000|2021-07-26 13:01:30|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1627304500000|2021-07-26 13:01:40|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1627304510000|2021-07-26 13:01:50|330.87|328.47|330.94|328.54|330.94|328.54|330.79|328.39|0
1627304520000|2021-07-26 13:02:00|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1627304560000|2021-07-26 13:02:40|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1627304580000|2021-07-26 13:03:00|331.02|328.62|330.94|328.54|331.02|328.62|330.94|328.54|0
1627304600000|2021-07-26 13:03:20|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1627304630000|2021-07-26 13:03:50|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1627304640000|2021-07-26 13:04:00|331.1|328.7|331.1|328.7|331.1|328.7|330.94|328.54|0
1627304650000|2021-07-26 13:04:10|331.17|328.77|331.25|328.85|331.25|328.85|331.17|328.77|0
1627304660000|2021-07-26 13:04:20|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1627304670000|2021-07-26 13:04:30|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1627304680000|2021-07-26 13:04:40|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1627304700000|2021-07-26 13:05:00|331.09|328.69|331.25|328.85|331.25|328.85|331.09|328.69|0
1627304730000|2021-07-26 13:05:30|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1627304740000|2021-07-26 13:05:40|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1627304750000|2021-07-26 13:05:50|331.09|328.69|331.09|328.69|331.09|328.69|330.94|328.54|0
1627304760000|2021-07-26 13:06:00|331.02|328.62|331.09|328.69|331.09|328.69|330.94|328.54|0
1627304770000|2021-07-26 13:06:10|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1627304790000|2021-07-26 13:06:30|331.4|329|331.55|329.15|331.55|329.15|331.4|329|0
1627304800000|2021-07-26 13:06:40|331.62|329.22|331.7|329.3|331.7|329.3|331.62|329.22|0
1627304820000|2021-07-26 13:07:00|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1627304830000|2021-07-26 13:07:10|332.15|329.75|332.15|329.75|332.15|329.75|332|329.6|0
1627304840000|2021-07-26 13:07:20|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1627304850000|2021-07-26 13:07:30|332.46|330.06|332.15|329.75|332.46|330.06|332.15|329.75|0
1627304860000|2021-07-26 13:07:40|332.3|329.9|332.3|329.9|332.3|329.9|332.15|329.75|0
1627304870000|2021-07-26 13:07:50|332.46|330.06|332.38|329.98|332.46|330.06|332.38|329.98|0
1627304880000|2021-07-26 13:08:00|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1627304890000|2021-07-26 13:08:10|332.38|329.98|332.3|329.9|332.38|329.98|332.3|329.9|0
1627304900000|2021-07-26 13:08:20|332.15|329.75|332.3|329.9|332.3|329.9|332.15|329.75|0
1627304910000|2021-07-26 13:08:30|332.15|329.75|332.23|329.83|332.23|329.83|332.15|329.75|0
1627304920000|2021-07-26 13:08:40|332.3|329.9|332.15|329.75|332.3|329.9|332.15|329.75|0
1627304930000|2021-07-26 13:08:50|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1627304940000|2021-07-26 13:09:00|332.15|329.75|332|329.6|332.15|329.75|332|329.6|0
1627304950000|2021-07-26 13:09:10|331.92|329.52|332|329.6|332|329.6|331.85|329.45|0
1627304960000|2021-07-26 13:09:20|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627304970000|2021-07-26 13:09:30|332.3|329.9|332.15|329.75|332.3|329.9|332.15|329.75|0
1627304990000|2021-07-26 13:09:50|332.3|329.9|332.15|329.75|332.3|329.9|332.15|329.75|0
1627305000000|2021-07-26 13:10:00|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1627305020000|2021-07-26 13:10:20|332.15|329.75|332.3|329.9|332.3|329.9|332.15|329.75|0
1627305030000|2021-07-26 13:10:30|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1627305040000|2021-07-26 13:10:40|332.3|329.9|332.45|330.05|332.45|330.05|332.3|329.9|0
1627305060000|2021-07-26 13:11:00|332.61|330.21|332.45|330.05|332.61|330.21|332.45|330.05|0
1627305070000|2021-07-26 13:11:10|332.53|330.13|332.61|330.21|332.61|330.21|332.53|330.13|0
1627305080000|2021-07-26 13:11:20|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1627305090000|2021-07-26 13:11:30|332.3|329.9|332.22|329.82|332.3|329.9|332.22|329.82|0
1627305100000|2021-07-26 13:11:40|332.15|329.75|332.22|329.82|332.22|329.82|332.15|329.75|0
1627305110000|2021-07-26 13:11:50|332.15|329.75|332.22|329.82|332.22|329.82|332.15|329.75|0
1627305120000|2021-07-26 13:12:00|332.15|329.75|332.22|329.82|332.22|329.82|332.15|329.75|0
1627305130000|2021-07-26 13:12:10|332.15|329.75|332.38|329.98|332.38|329.98|332.15|329.75|0
1627305140000|2021-07-26 13:12:20|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1627305160000|2021-07-26 13:12:40|332.3|329.9|332.15|329.75|332.3|329.9|332.15|329.75|0
1627305170000|2021-07-26 13:12:50|332.22|329.82|332.3|329.9|332.3|329.9|332.22|329.82|0
1627305180000|2021-07-26 13:13:00|332.15|329.75|332.3|329.9|332.3|329.9|332.15|329.75|0
1627305210000|2021-07-26 13:13:30|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627305220000|2021-07-26 13:13:40|332.3|329.9|332.3|329.9|332.37|329.97|332.3|329.9|0
1627305230000|2021-07-26 13:13:50|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1627305240000|2021-07-26 13:14:00|332.53|330.13|332.6|330.2|332.6|330.2|332.53|330.13|0
1627305260000|2021-07-26 13:14:20|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1627305280000|2021-07-26 13:14:40|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1627305290000|2021-07-26 13:14:50|332.83|330.43|332.76|330.36|332.83|330.43|332.76|330.36|0
1627305300000|2021-07-26 13:15:00|332.91|330.51|332.76|330.36|332.91|330.51|332.76|330.36|0
1627305320000|2021-07-26 13:15:20|332.91|330.51|332.76|330.36|332.91|330.51|332.76|330.36|0
1627305340000|2021-07-26 13:15:40|332.6|330.2|332.6|330.2|332.76|330.36|332.6|330.2|0
1627305350000|2021-07-26 13:15:50|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1627305370000|2021-07-26 13:16:10|332.91|330.51|332.91|330.51|333.06|330.66|332.91|330.51|0
1627305380000|2021-07-26 13:16:20|333.06|330.66|332.91|330.51|333.06|330.66|332.91|330.51|0
1627305390000|2021-07-26 13:16:30|333.06|330.66|332.98|330.58|333.06|330.66|332.91|330.51|0
1627305400000|2021-07-26 13:16:40|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1627305410000|2021-07-26 13:16:50|333.21|330.81|333.21|330.81|333.21|330.81|333.21|330.81|0
1627305420000|2021-07-26 13:17:00|333.36|330.96|333.21|330.81|333.36|330.96|333.21|330.81|0
1627305430000|2021-07-26 13:17:10|333.36|330.96|333.51|331.11|333.51|331.11|333.36|330.96|0
1627305480000|2021-07-26 13:18:00|333.66|331.26|333.82|331.42|333.82|331.42|333.66|331.26|0
1627305490000|2021-07-26 13:18:10|333.66|331.26|333.74|331.34|333.82|331.42|333.66|331.26|0
1627305500000|2021-07-26 13:18:20|333.66|331.26|333.82|331.42|333.82|331.42|333.66|331.26|0
1627305510000|2021-07-26 13:18:30|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1627305520000|2021-07-26 13:18:40|333.74|331.34|333.74|331.34|333.74|331.34|333.74|331.34|0
1627305530000|2021-07-26 13:18:50|333.82|331.42|333.97|331.57|334.12|331.72|333.82|331.42|0
1627305560000|2021-07-26 13:19:20|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1627305580000|2021-07-26 13:19:40|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1627305590000|2021-07-26 13:19:50|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1627305610000|2021-07-26 13:20:10|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1627305620000|2021-07-26 13:20:20|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1627305670000|2021-07-26 13:21:10|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1627305680000|2021-07-26 13:21:20|334.42|332.02|334.27|331.87|334.42|332.02|334.27|331.87|0
1627305690000|2021-07-26 13:21:30|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1627305710000|2021-07-26 13:21:50|333.97|331.57|333.82|331.42|333.97|331.57|333.82|331.42|0
1627305720000|2021-07-26 13:22:00|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1627305730000|2021-07-26 13:22:10|333.82|331.42|333.66|331.26|333.97|331.57|333.66|331.26|0
1627305740000|2021-07-26 13:22:20|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1627305750000|2021-07-26 13:22:30|333.81|331.41|333.66|331.26|333.81|331.41|333.66|331.26|0
1627305760000|2021-07-26 13:22:40|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1627305770000|2021-07-26 13:22:50|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1627305780000|2021-07-26 13:23:00|334.12|331.72|334.12|331.72|334.12|331.72|334.04|331.64|0
1627305800000|2021-07-26 13:23:20|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1627305820000|2021-07-26 13:23:40|334.42|332.02|334.42|332.02|334.57|332.17|334.42|332.02|0
1627305830000|2021-07-26 13:23:50|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1627305840000|2021-07-26 13:24:00|334.42|332.02|334.42|332.02|334.49|332.09|334.42|332.02|0
1627305850000|2021-07-26 13:24:10|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1627305860000|2021-07-26 13:24:20|334.42|332.02|334.57|332.17|334.57|332.17|334.42|332.02|0
1627305870000|2021-07-26 13:24:30|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1627305880000|2021-07-26 13:24:40|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1627305900000|2021-07-26 13:25:00|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1627305920000|2021-07-26 13:25:20|334.57|332.17|334.42|332.02|334.57|332.17|334.42|332.02|0
1627305960000|2021-07-26 13:26:00|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1627305980000|2021-07-26 13:26:20|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1627305990000|2021-07-26 13:26:30|334.72|332.32|334.72|332.32|334.88|332.48|334.72|332.32|0
1627306000000|2021-07-26 13:26:40|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1627306010000|2021-07-26 13:26:50|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1627306020000|2021-07-26 13:27:00|334.88|332.48|334.72|332.32|334.88|332.48|334.72|332.32|0
1627306080000|2021-07-26 13:28:00|334.88|332.48|335.18|332.78|335.18|332.78|334.88|332.48|0
1627306090000|2021-07-26 13:28:10|335.03|332.63|335.03|332.63|335.18|332.78|335.03|332.63|0
1627306110000|2021-07-26 13:28:30|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1627306120000|2021-07-26 13:28:40|335.03|332.63|335.18|332.78|335.18|332.78|335.03|332.63|0
1627306130000|2021-07-26 13:28:50|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1627306150000|2021-07-26 13:29:10|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1627306160000|2021-07-26 13:29:20|334.72|332.32|334.88|332.48|334.88|332.48|334.72|332.32|0
1627306170000|2021-07-26 13:29:30|334.72|332.32|334.72|332.32|334.72|332.32|334.57|332.17|0
1627306180000|2021-07-26 13:29:40|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1627306200000|2021-07-26 13:30:00|334.57|332.17|334.72|332.32|334.72|332.32|334.42|332.02|0
1627306210000|2021-07-26 13:30:10|334.57|332.17|334.88|332.48|334.88|332.48|334.57|332.17|0
1627306220000|2021-07-26 13:30:20|335.03|332.63|334.88|332.48|335.03|332.63|334.72|332.32|0
1627306230000|2021-07-26 13:30:30|334.72|332.32|335.48|333.08|335.48|333.08|334.72|332.32|0
1627306240000|2021-07-26 13:30:40|335.18|332.78|334.88|332.48|335.33|332.93|334.88|332.48|0
1627306250000|2021-07-26 13:30:50|335.03|332.63|335.64|333.24|335.64|333.24|335.03|332.63|0
1627306260000|2021-07-26 13:31:00|335.79|333.39|335.79|333.39|335.79|333.39|335.64|333.24|0
1627306270000|2021-07-26 13:31:10|335.33|332.93|335.79|333.39|335.79|333.39|335.33|332.93|0
1627306280000|2021-07-26 13:31:20|335.94|333.54|336.4|334|336.4|334|335.94|333.54|0
1627306290000|2021-07-26 13:31:30|336.55|334.15|336.25|333.85|336.55|334.15|336.25|333.85|0
1627306300000|2021-07-26 13:31:40|336.7|334.3|336.55|334.15|336.7|334.3|336.4|334|0
1627306310000|2021-07-26 13:31:50|336.7|334.3|336.7|334.3|336.85|334.45|336.7|334.3|0
1627306320000|2021-07-26 13:32:00|336.85|334.45|336.7|334.3|337.01|334.61|336.7|334.3|0
1627306330000|2021-07-26 13:32:10|336.55|334.15|336.4|334|336.55|334.15|336.24|333.84|0
1627306340000|2021-07-26 13:32:20|336.24|333.84|336.4|334|336.4|334|336.24|333.84|0
1627306350000|2021-07-26 13:32:30|336.24|333.84|336.4|334|336.4|334|336.24|333.84|0
1627306360000|2021-07-26 13:32:40|336.7|334.3|336.85|334.45|336.85|334.45|336.7|334.3|0
1627306370000|2021-07-26 13:32:50|337.01|334.61|337.01|334.61|337.16|334.76|337.01|334.61|0
1627306380000|2021-07-26 13:33:00|336.85|334.45|336.55|334.15|336.85|334.45|336.55|334.15|0
1627306390000|2021-07-26 13:33:10|336.7|334.3|336.85|334.45|336.85|334.45|336.7|334.3|0
1627306400000|2021-07-26 13:33:20|336.7|334.3|336.55|334.15|336.7|334.3|336.55|334.15|0
1627306410000|2021-07-26 13:33:30|336.7|334.3|337.16|334.76|337.16|334.76|336.7|334.3|0
1627306420000|2021-07-26 13:33:40|337.01|334.61|337.31|334.91|337.31|334.91|337.01|334.61|0
1627306430000|2021-07-26 13:33:50|337.16|334.76|337.31|334.91|337.31|334.91|337.16|334.76|0
1627306440000|2021-07-26 13:34:00|337.46|335.06|337.77|335.37|337.77|335.37|337.31|334.91|0
1627306450000|2021-07-26 13:34:10|337.92|335.52|337.77|335.37|337.92|335.52|337.77|335.37|0
1627306460000|2021-07-26 13:34:20|337.92|335.52|338.38|335.98|338.38|335.98|337.92|335.52|0
1627306470000|2021-07-26 13:34:30|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1627306480000|2021-07-26 13:34:40|338.38|335.98|338.38|335.98|338.69|336.29|338.38|335.98|0
1627306490000|2021-07-26 13:34:50|338.23|335.83|338.53|336.13|338.53|336.13|338.23|335.83|0
1627306500000|2021-07-26 13:35:00|338.08|335.68|338.23|335.83|338.38|335.98|338.08|335.68|0
1627306510000|2021-07-26 13:35:10|338.07|335.67|338.38|335.98|338.38|335.98|338.07|335.67|0
1627306520000|2021-07-26 13:35:20|338.23|335.83|338.84|336.44|338.84|336.44|338.23|335.83|0
1627306530000|2021-07-26 13:35:30|338.99|336.59|339.6|337.2|339.6|337.2|338.99|336.59|0
1627306540000|2021-07-26 13:35:40|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1627306550000|2021-07-26 13:35:50|339.6|337.2|339.91|337.51|339.91|337.51|339.6|337.2|0
1627306560000|2021-07-26 13:36:00|340.37|337.97|339.76|337.36|340.37|337.97|339.76|337.36|0
1627306570000|2021-07-26 13:36:10|339.6|337.2|339.15|336.75|339.6|337.2|339.15|336.75|0
1627306580000|2021-07-26 13:36:20|339.3|336.9|339.15|336.75|339.45|337.05|339.15|336.75|0
1627306590000|2021-07-26 13:36:30|338.53|336.13|338.99|336.59|338.99|336.59|338.53|336.13|0
1627306600000|2021-07-26 13:36:40|339.14|336.74|338.84|336.44|339.14|336.74|338.84|336.44|0
1627306610000|2021-07-26 13:36:50|338.69|336.29|338.69|336.29|338.69|336.29|338.69|336.29|0
1627306620000|2021-07-26 13:37:00|338.84|336.44|338.38|335.98|338.84|336.44|338.38|335.98|0
1627306630000|2021-07-26 13:37:10|338.53|336.13|338.84|336.44|338.84|336.44|338.53|336.13|0
1627306640000|2021-07-26 13:37:20|338.99|336.59|339.3|336.9|339.3|336.9|338.99|336.59|0
1627306650000|2021-07-26 13:37:30|339.45|337.05|339.14|336.74|339.45|337.05|339.14|336.74|0
1627306660000|2021-07-26 13:37:40|339.45|337.05|339.45|337.05|339.6|337.2|339.45|337.05|0
1627306670000|2021-07-26 13:37:50|339.76|337.36|339.91|337.51|339.91|337.51|339.6|337.2|0
1627306680000|2021-07-26 13:38:00|340.06|337.66|340.06|337.66|340.22|337.82|340.06|337.66|0
1627306690000|2021-07-26 13:38:10|339.6|337.2|339.76|337.36|339.76|337.36|339.6|337.2|0
1627306700000|2021-07-26 13:38:20|339.91|337.51|339.76|337.36|339.91|337.51|339.76|337.36|0
1627306710000|2021-07-26 13:38:30|339.98|337.58|339.6|337.2|339.98|337.58|339.6|337.2|0
1627306720000|2021-07-26 13:38:40|339.45|337.05|339.14|336.74|339.45|337.05|339.14|336.74|0
1627306730000|2021-07-26 13:38:50|338.99|336.59|338.84|336.44|338.99|336.59|338.84|336.44|0
1627306740000|2021-07-26 13:39:00|338.99|336.59|339.6|337.2|339.6|337.2|338.99|336.59|0
1627306750000|2021-07-26 13:39:10|339.45|337.05|339.76|337.36|339.76|337.36|339.45|337.05|0
1627306760000|2021-07-26 13:39:20|339.6|337.2|339.91|337.51|339.91|337.51|339.6|337.2|0
1627306770000|2021-07-26 13:39:30|340.06|337.66|339.76|337.36|340.06|337.66|339.76|337.36|0
1627306780000|2021-07-26 13:39:40|339.45|337.05|339.91|337.51|339.91|337.51|339.45|337.05|0
1627306790000|2021-07-26 13:39:50|340.06|337.66|339.6|337.2|340.06|337.66|339.6|337.2|0
1627306800000|2021-07-26 13:40:00|339.76|337.36|339.45|337.05|339.76|337.36|339.45|337.05|0
1627306810000|2021-07-26 13:40:10|339.6|337.2|339.3|336.9|339.6|337.2|339.3|336.9|0
1627306820000|2021-07-26 13:40:20|339.14|336.74|339.14|336.74|339.3|336.9|339.14|336.74|0
1627306830000|2021-07-26 13:40:30|338.99|336.59|338.68|336.28|338.99|336.59|338.68|336.28|0
1627306840000|2021-07-26 13:40:40|338.53|336.13|338.38|335.98|338.53|336.13|338.38|335.98|0
1627306850000|2021-07-26 13:40:50|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1627306860000|2021-07-26 13:41:00|338.38|335.98|338.53|336.13|338.68|336.28|338.38|335.98|0
1627306870000|2021-07-26 13:41:10|338.38|335.98|337.77|335.37|338.38|335.98|337.77|335.37|0
1627306880000|2021-07-26 13:41:20|337.61|335.21|337.46|335.06|337.61|335.21|337.46|335.06|0
1627306890000|2021-07-26 13:41:30|337.31|334.91|337.46|335.06|337.46|335.06|337.31|334.91|0
1627306900000|2021-07-26 13:41:40|337.31|334.91|337.16|334.76|337.31|334.91|337.16|334.76|0
1627306910000|2021-07-26 13:41:50|337|334.6|337|334.6|337|334.6|336.85|334.45|0
1627306920000|2021-07-26 13:42:00|337.08|334.68|336.85|334.45|337.08|334.68|336.85|334.45|0
1627306930000|2021-07-26 13:42:10|337|334.6|337.31|334.91|337.31|334.91|336.85|334.45|0
1627306940000|2021-07-26 13:42:20|337.16|334.76|337.31|334.91|337.46|335.06|337.16|334.76|0
1627306950000|2021-07-26 13:42:30|337.16|334.76|336.85|334.45|337.31|334.91|336.85|334.45|0
1627306960000|2021-07-26 13:42:40|336.7|334.3|336.85|334.45|336.85|334.45|336.7|334.3|0
1627306970000|2021-07-26 13:42:50|337|334.6|336.39|333.99|337|334.6|336.39|333.99|0
1627306980000|2021-07-26 13:43:00|336.55|334.15|336.55|334.15|336.85|334.45|336.55|334.15|0
1627306990000|2021-07-26 13:43:10|336.39|333.99|336.7|334.3|336.7|334.3|336.39|333.99|0
1627307000000|2021-07-26 13:43:20|336.85|334.45|336.39|333.99|336.85|334.45|336.39|333.99|0
1627307010000|2021-07-26 13:43:30|336.24|333.84|336.09|333.69|336.24|333.84|336.09|333.69|0
1627307020000|2021-07-26 13:43:40|335.94|333.54|335.94|333.54|335.94|333.54|335.63|333.23|0
1627307030000|2021-07-26 13:43:50|336.09|333.69|336.24|333.84|336.24|333.84|336.09|333.69|0
1627307040000|2021-07-26 13:44:00|336.39|333.99|336.7|334.3|336.7|334.3|336.39|333.99|0
1627307050000|2021-07-26 13:44:10|336.55|334.15|336.24|333.84|336.55|334.15|336.24|333.84|0
1627307060000|2021-07-26 13:44:20|336.39|333.99|336.39|333.99|336.39|333.99|336.24|333.84|0
1627307070000|2021-07-26 13:44:30|336.24|333.84|336.55|334.15|336.55|334.15|336.24|333.84|0
1627307080000|2021-07-26 13:44:40|336.7|334.3|336.7|334.3|336.7|334.3|336.54|334.14|0
1627307090000|2021-07-26 13:44:50|336.54|334.14|336.7|334.3|336.7|334.3|336.54|334.14|0
1627307100000|2021-07-26 13:45:00|336.85|334.45|337.15|334.75|337.31|334.91|336.85|334.45|0
1627307110000|2021-07-26 13:45:10|337.31|334.91|337.46|335.06|337.46|335.06|337|334.6|0
1627307120000|2021-07-26 13:45:20|337.61|335.21|337.77|335.37|337.77|335.37|337.61|335.21|0
1627307130000|2021-07-26 13:45:30|337.92|335.52|337.77|335.37|337.92|335.52|337.77|335.37|0
1627307140000|2021-07-26 13:45:40|337.61|335.21|337.46|335.06|337.61|335.21|337.46|335.06|0
1627307150000|2021-07-26 13:45:50|337.77|335.37|337.61|335.21|337.77|335.37|337.61|335.21|0
1627307160000|2021-07-26 13:46:00|337.77|335.37|337.92|335.52|337.92|335.52|337.77|335.37|0
1627307170000|2021-07-26 13:46:10|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1627307180000|2021-07-26 13:46:20|338.22|335.82|338.3|335.9|338.3|335.9|338.22|335.82|0
1627307190000|2021-07-26 13:46:30|338.22|335.82|338.38|335.98|338.38|335.98|338.22|335.82|0
1627307200000|2021-07-26 13:46:40|338.22|335.82|338.22|335.82|338.22|335.82|338.22|335.82|0
1627307210000|2021-07-26 13:46:50|338.38|335.98|338.22|335.82|338.38|335.98|338.22|335.82|0
1627307220000|2021-07-26 13:47:00|338.38|335.98|338.53|336.13|338.53|336.13|338.38|335.98|0
1627307230000|2021-07-26 13:47:10|338.38|335.98|337.76|335.36|338.38|335.98|337.76|335.36|0
1627307240000|2021-07-26 13:47:20|337.61|335.21|337.76|335.36|337.76|335.36|337.15|334.75|0
1627307250000|2021-07-26 13:47:30|337.61|335.21|337.46|335.06|337.61|335.21|337.46|335.06|0
1627307260000|2021-07-26 13:47:40|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1627307270000|2021-07-26 13:47:50|337.46|335.06|337.31|334.91|337.46|335.06|337.15|334.75|0
1627307280000|2021-07-26 13:48:00|337|334.6|337.61|335.21|337.61|335.21|337|334.6|0
1627307290000|2021-07-26 13:48:10|337.46|335.06|337.61|335.21|337.61|335.21|337.46|335.06|0
1627307300000|2021-07-26 13:48:20|337.76|335.36|337.92|335.52|338.07|335.67|337.76|335.36|0
1627307310000|2021-07-26 13:48:30|337.76|335.36|337.61|335.21|337.76|335.36|337.61|335.21|0
1627307320000|2021-07-26 13:48:40|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627307330000|2021-07-26 13:48:50|337.92|335.52|338.07|335.67|338.07|335.67|337.76|335.36|0
1627307340000|2021-07-26 13:49:00|338.22|335.82|337.92|335.52|338.22|335.82|337.92|335.52|0
1627307350000|2021-07-26 13:49:10|338.07|335.67|338.22|335.82|338.22|335.82|337.92|335.52|0
1627307360000|2021-07-26 13:49:20|338.07|335.67|338.38|335.98|338.38|335.98|338.07|335.67|0
1627307370000|2021-07-26 13:49:30|338.22|335.82|337.61|335.21|338.22|335.82|337.61|335.21|0
1627307380000|2021-07-26 13:49:40|337.92|335.52|337.92|335.52|337.92|335.52|337.76|335.36|0
1627307390000|2021-07-26 13:49:50|337.76|335.36|337.68|335.28|337.92|335.52|337.68|335.28|0
1627307400000|2021-07-26 13:50:00|337.61|335.21|337.31|334.91|337.61|335.21|337.31|334.91|0
1627307410000|2021-07-26 13:50:10|337.15|334.75|338.07|335.67|338.07|335.67|337.15|334.75|0
1627307420000|2021-07-26 13:50:20|337.92|335.52|337.92|335.52|338.07|335.67|337.92|335.52|0
1627307430000|2021-07-26 13:50:30|337.76|335.36|337.76|335.36|337.92|335.52|337.76|335.36|0
1627307440000|2021-07-26 13:50:40|337.61|335.21|337.61|335.21|337.76|335.36|337.61|335.21|0
1627307450000|2021-07-26 13:50:50|337.31|334.91|337.46|335.06|337.46|335.06|337.31|334.91|0
1627307460000|2021-07-26 13:51:00|337.38|334.98|337.76|335.36|337.76|335.36|337.38|334.98|0
1627307470000|2021-07-26 13:51:10|337.61|335.21|337.76|335.36|337.76|335.36|337.61|335.21|0
1627307480000|2021-07-26 13:51:20|337.61|335.21|337.92|335.52|337.92|335.52|337.61|335.21|0
1627307490000|2021-07-26 13:51:30|337.76|335.36|337.61|335.21|337.76|335.36|337.61|335.21|0
1627307500000|2021-07-26 13:51:40|337.46|335.06|337.92|335.52|337.92|335.52|337.46|335.06|0
1627307510000|2021-07-26 13:51:50|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1627307530000|2021-07-26 13:52:10|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1627307540000|2021-07-26 13:52:20|338.22|335.82|338.37|335.97|338.53|336.13|338.22|335.82|0
1627307550000|2021-07-26 13:52:30|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1627307560000|2021-07-26 13:52:40|338.37|335.97|338.22|335.82|338.37|335.97|338.22|335.82|0
1627307570000|2021-07-26 13:52:50|337.76|335.36|337.92|335.52|337.92|335.52|337.76|335.36|0
1627307580000|2021-07-26 13:53:00|338.07|335.67|337.92|335.52|338.07|335.67|337.92|335.52|0
1627307590000|2021-07-26 13:53:10|337.76|335.36|337.76|335.36|337.92|335.52|337.76|335.36|0
1627307600000|2021-07-26 13:53:20|338.07|335.67|338.37|335.97|338.37|335.97|338.07|335.67|0
1627307610000|2021-07-26 13:53:30|338.53|336.13|338.22|335.82|338.53|336.13|338.22|335.82|0
1627307620000|2021-07-26 13:53:40|338.37|335.97|338.53|336.13|338.68|336.28|338.37|335.97|0
1627307630000|2021-07-26 13:53:50|338.37|335.97|338.68|336.28|338.68|336.28|338.37|335.97|0
1627307640000|2021-07-26 13:54:00|338.83|336.43|338.68|336.28|338.99|336.59|338.68|336.28|0
1627307660000|2021-07-26 13:54:20|338.53|336.13|338.53|336.13|338.6|336.2|338.53|336.13|0
1627307670000|2021-07-26 13:54:30|338.37|335.97|338.68|336.28|338.68|336.28|338.37|335.97|0
1627307680000|2021-07-26 13:54:40|338.83|336.43|338.99|336.59|338.99|336.59|338.83|336.43|0
1627307690000|2021-07-26 13:54:50|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1627307700000|2021-07-26 13:55:00|338.68|336.28|338.37|335.97|338.68|336.28|338.37|335.97|0
1627307710000|2021-07-26 13:55:10|338.22|335.82|338.22|335.82|338.37|335.97|338.22|335.82|0
1627307720000|2021-07-26 13:55:20|338.07|335.67|338.07|335.67|338.07|335.67|337.91|335.51|0
1627307730000|2021-07-26 13:55:30|338.37|335.97|338.37|335.97|338.53|336.13|338.37|335.97|0
1627307740000|2021-07-26 13:55:40|338.07|335.67|338.53|336.13|338.53|336.13|338.07|335.67|0
1627307750000|2021-07-26 13:55:50|338.68|336.28|338.68|336.28|338.68|336.28|338.37|335.97|0
1627307760000|2021-07-26 13:56:00|338.75|336.35|338.37|335.97|338.75|336.35|338.37|335.97|0
1627307770000|2021-07-26 13:56:10|338.53|336.13|338.68|336.28|338.68|336.28|338.53|336.13|0
1627307780000|2021-07-26 13:56:20|338.53|336.13|338.37|335.97|338.53|336.13|338.37|335.97|0
1627307790000|2021-07-26 13:56:30|338.22|335.82|338.37|335.97|338.37|335.97|338.22|335.82|0
1627307800000|2021-07-26 13:56:40|338.45|336.05|338.68|336.28|338.68|336.28|338.37|335.97|0
1627307820000|2021-07-26 13:57:00|338.83|336.43|338.83|336.43|338.83|336.43|338.68|336.28|0
1627307830000|2021-07-26 13:57:10|338.98|336.58|338.83|336.43|338.98|336.58|338.83|336.43|0
1627307840000|2021-07-26 13:57:20|338.98|336.58|338.83|336.43|338.98|336.58|338.83|336.43|0
1627307850000|2021-07-26 13:57:30|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1627307860000|2021-07-26 13:57:40|338.83|336.43|338.98|336.58|338.98|336.58|338.83|336.43|0
1627307870000|2021-07-26 13:57:50|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1627307880000|2021-07-26 13:58:00|338.68|336.28|338.83|336.43|338.98|336.58|338.68|336.28|0
1627307890000|2021-07-26 13:58:10|338.68|336.28|338.68|336.28|338.83|336.43|338.68|336.28|0
1627307900000|2021-07-26 13:58:20|338.83|336.43|338.68|336.28|338.98|336.58|338.68|336.28|0
1627307910000|2021-07-26 13:58:30|338.83|336.43|338.9|336.5|338.98|336.58|338.83|336.43|0
1627307920000|2021-07-26 13:58:40|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1627307930000|2021-07-26 13:58:50|338.98|336.58|338.83|336.43|338.98|336.58|338.83|336.43|0
1627307940000|2021-07-26 13:59:00|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1627307950000|2021-07-26 13:59:10|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1627307960000|2021-07-26 13:59:20|338.98|336.58|338.83|336.43|338.98|336.58|338.83|336.43|0
1627307970000|2021-07-26 13:59:30|338.68|336.28|338.68|336.28|338.68|336.28|338.68|336.28|0
1627307980000|2021-07-26 13:59:40|338.83|336.43|338.98|336.58|338.98|336.58|338.83|336.43|0
1627307990000|2021-07-26 13:59:50|338.83|336.43|338.68|336.28|338.83|336.43|338.68|336.28|0
1627308000000|2021-07-26 14:00:00|338.83|336.43|338.83|336.43|338.83|336.43|338.68|336.28|0
1627308010000|2021-07-26 14:00:10|338.68|336.28|338.9|336.5|338.98|336.58|338.68|336.28|0
1627308020000|2021-07-26 14:00:20|338.98|336.58|338.83|336.43|338.98|336.58|338.83|336.43|0
1627308030000|2021-07-26 14:00:30|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1627308040000|2021-07-26 14:00:40|338.83|336.43|338.68|336.28|338.83|336.43|338.68|336.28|0
1627308050000|2021-07-26 14:00:50|338.52|336.12|338.89|336.49|339.05|336.65|338.52|336.12|0
1627308060000|2021-07-26 14:01:00|339.05|336.65|339.5|337.1|339.66|337.26|339.05|336.65|0
1627308070000|2021-07-26 14:01:10|339.66|337.26|339.5|337.1|339.66|337.26|339.5|337.1|0
1627308080000|2021-07-26 14:01:20|339.66|337.26|339.5|337.1|339.66|337.26|339.5|337.1|0
1627308090000|2021-07-26 14:01:30|339.66|337.26|339.35|336.95|339.66|337.26|339.35|336.95|0
1627308100000|2021-07-26 14:01:40|339.5|337.1|339.2|336.8|339.5|337.1|339.2|336.8|0
1627308110000|2021-07-26 14:01:50|339.05|336.65|339.5|337.1|339.5|337.1|339.05|336.65|0
1627308120000|2021-07-26 14:02:00|339.66|337.26|339.66|337.26|339.66|337.26|339.5|337.1|0
1627308130000|2021-07-26 14:02:10|339.5|337.1|339.55|336.75|339.7|337.1|339.35|336.75|0
1627308140000|2021-07-26 14:02:20|339.7|336.9|339.7|336.9|339.86|337.06|339.7|336.9|0
1627308150000|2021-07-26 14:02:30|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1627308160000|2021-07-26 14:02:40|339.7|336.9|339.86|337.06|339.86|337.06|339.7|336.9|0
1627308170000|2021-07-26 14:02:50|339.7|336.9|339.86|337.06|339.86|337.06|339.7|336.9|0
1627308180000|2021-07-26 14:03:00|339.7|336.9|339.55|336.75|339.7|336.9|339.55|336.75|0
1627308190000|2021-07-26 14:03:10|339.7|336.9|339.4|336.6|339.7|336.9|339.4|336.6|0
1627308200000|2021-07-26 14:03:20|339.24|336.44|339.09|336.29|339.24|336.44|339.09|336.29|0
1627308210000|2021-07-26 14:03:30|339.4|336.6|339.7|336.9|339.7|336.9|339.24|336.44|0
1627308220000|2021-07-26 14:03:40|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1627308250000|2021-07-26 14:04:10|339.7|336.9|339.86|337.06|339.86|337.06|339.7|336.9|0
1627308260000|2021-07-26 14:04:20|339.78|336.98|339.7|336.9|339.86|337.06|339.7|336.9|0
1627308270000|2021-07-26 14:04:30|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1627308290000|2021-07-26 14:04:50|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1627308300000|2021-07-26 14:05:00|339.55|336.75|339.55|336.75|339.7|336.9|339.55|336.75|0
1627308310000|2021-07-26 14:05:10|339.86|337.06|339.7|336.9|339.86|337.06|339.55|336.75|0
1627308320000|2021-07-26 14:05:20|339.55|336.75|339.16|336.36|339.55|336.75|339.16|336.36|0
1627308330000|2021-07-26 14:05:30|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1627308340000|2021-07-26 14:05:40|339.09|336.29|339.24|336.44|339.24|336.44|339.09|336.29|0
1627308350000|2021-07-26 14:05:50|339.4|336.6|339.24|336.44|339.4|336.6|339.24|336.44|0
1627308360000|2021-07-26 14:06:00|339.09|336.29|339.86|337.06|339.86|337.06|339.09|336.29|0
1627308370000|2021-07-26 14:06:10|340.01|337.21|339.7|336.9|340.01|337.21|339.7|336.9|0
1627308380000|2021-07-26 14:06:20|340.01|337.21|340.01|337.21|340.16|337.36|339.86|337.06|0
1627308390000|2021-07-26 14:06:30|339.85|337.05|339.55|336.75|339.85|337.05|339.55|336.75|0
1627308400000|2021-07-26 14:06:40|339.85|337.05|339.55|336.75|339.85|337.05|339.55|336.75|0
1627308410000|2021-07-26 14:06:50|339.7|336.9|339.85|337.05|339.85|337.05|339.7|336.9|0
1627308420000|2021-07-26 14:07:00|339.7|336.9|339.4|336.6|339.7|336.9|339.4|336.6|0
1627308430000|2021-07-26 14:07:10|339.55|336.75|339.24|336.44|339.55|336.75|339.24|336.44|0
1627308440000|2021-07-26 14:07:20|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1627308460000|2021-07-26 14:07:40|338.94|336.14|338.94|336.14|338.94|336.14|338.78|335.98|0
1627308470000|2021-07-26 14:07:50|338.78|335.98|338.94|336.14|338.94|336.14|338.63|335.83|0
1627308480000|2021-07-26 14:08:00|339.09|336.29|339.24|336.44|339.24|336.44|338.78|335.98|0
1627308490000|2021-07-26 14:08:10|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1627308500000|2021-07-26 14:08:20|339.24|336.44|338.94|336.14|339.24|336.44|338.94|336.14|0
1627308510000|2021-07-26 14:08:30|339.09|336.29|339.09|336.29|339.09|336.29|338.94|336.14|0
1627308520000|2021-07-26 14:08:40|339.24|336.44|339.32|336.52|339.4|336.6|339.24|336.44|0
1627308530000|2021-07-26 14:08:50|339.24|336.44|339.4|336.6|339.4|336.6|339.24|336.44|0
1627308550000|2021-07-26 14:09:10|339.24|336.44|339.09|336.29|339.24|336.44|339.09|336.29|0
1627308560000|2021-07-26 14:09:20|339.16|336.36|339.09|336.29|339.24|336.44|339.09|336.29|0
1627308570000|2021-07-26 14:09:30|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1627308580000|2021-07-26 14:09:40|339.09|336.29|339.24|336.44|339.24|336.44|338.94|336.14|0
1627308590000|2021-07-26 14:09:50|339.09|336.29|339.24|336.44|339.24|336.44|339.09|336.29|0
1627308600000|2021-07-26 14:10:00|339.39|336.59|339.55|336.75|339.55|336.75|339.39|336.59|0
1627308610000|2021-07-26 14:10:10|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1627308620000|2021-07-26 14:10:20|339.24|336.44|338.78|335.98|339.24|336.44|338.78|335.98|0
1627308630000|2021-07-26 14:10:30|338.7|335.9|338.78|335.98|338.78|335.98|338.7|335.9|0
1627308640000|2021-07-26 14:10:40|338.94|336.14|339.09|336.29|339.24|336.44|338.94|336.14|0
1627308650000|2021-07-26 14:10:50|338.94|336.14|338.78|335.98|338.94|336.14|338.78|335.98|0
1627308660000|2021-07-26 14:11:00|338.94|336.14|338.17|335.37|338.94|336.14|338.17|335.37|0
1627308670000|2021-07-26 14:11:10|338.02|335.22|338.32|335.52|338.32|335.52|338.02|335.22|0
1627308680000|2021-07-26 14:11:20|338.48|335.68|337.1|334.3|338.48|335.68|337.1|334.3|0
1627308690000|2021-07-26 14:11:30|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1627308700000|2021-07-26 14:11:40|337.41|334.61|337.26|334.46|337.56|334.76|337.26|334.46|0
1627308710000|2021-07-26 14:11:50|337.1|334.3|337.1|334.3|337.1|334.3|336.95|334.15|0
1627308720000|2021-07-26 14:12:00|337.26|334.46|337.26|334.46|337.26|334.46|336.95|334.15|0
1627308740000|2021-07-26 14:12:20|337.41|334.61|337.26|334.46|337.41|334.61|337.1|334.3|0
1627308750000|2021-07-26 14:12:30|336.95|334.15|337.26|334.46|337.26|334.46|336.95|334.15|0
1627308760000|2021-07-26 14:12:40|337.1|334.3|337.26|334.46|337.26|334.46|337.1|334.3|0
1627308770000|2021-07-26 14:12:50|337.41|334.61|336.5|333.7|337.41|334.61|336.5|333.7|0
1627308780000|2021-07-26 14:13:00|336.65|333.85|336.5|333.7|336.65|333.85|336.5|333.7|0
1627308790000|2021-07-26 14:13:10|336.8|334|336.95|334.15|336.95|334.15|336.8|334|0
1627308800000|2021-07-26 14:13:20|336.8|334|336.8|334|336.95|334.15|336.8|334|0
1627308810000|2021-07-26 14:13:30|336.95|334.15|337.26|334.46|337.26|334.46|336.8|334|0
1627308820000|2021-07-26 14:13:40|337.1|334.3|337.02|334.22|337.1|334.3|337.02|334.22|0
1627308830000|2021-07-26 14:13:50|337.1|334.3|337.1|334.3|337.1|334.3|336.8|334|0
1627308840000|2021-07-26 14:14:00|337.26|334.46|337.71|334.91|337.71|334.91|337.26|334.46|0
1627308850000|2021-07-26 14:14:10|337.87|335.07|337.1|334.3|337.87|335.07|337.1|334.3|0
1627308860000|2021-07-26 14:14:20|337.02|334.22|337.1|334.3|337.1|334.3|336.8|334|0
1627308870000|2021-07-26 14:14:30|336.95|334.15|336.95|334.15|337.02|334.22|336.95|334.15|0
1627308880000|2021-07-26 14:14:40|337.1|334.3|336.95|334.15|337.1|334.3|336.95|334.15|0
1627308890000|2021-07-26 14:14:50|336.8|334|336.49|333.69|336.8|334|336.49|333.69|0
1627308900000|2021-07-26 14:15:00|336.34|333.54|336.34|333.54|336.49|333.69|336.34|333.54|0
1627308910000|2021-07-26 14:15:10|336.49|333.69|336.65|333.85|336.65|333.85|336.49|333.69|0
1627308920000|2021-07-26 14:15:20|336.49|333.69|336.49|333.69|336.65|333.85|336.49|333.69|0
1627308930000|2021-07-26 14:15:30|336.65|333.85|336.8|334|336.8|334|336.49|333.69|0
1627308940000|2021-07-26 14:15:40|336.87|334.07|336.8|334|336.87|334.07|336.65|333.85|0
1627308950000|2021-07-26 14:15:50|336.95|334.15|337.1|334.3|337.1|334.3|336.95|334.15|0
1627308960000|2021-07-26 14:16:00|337.26|334.46|337.26|334.46|337.26|334.46|337.1|334.3|0
1627308980000|2021-07-26 14:16:20|337.1|334.3|337.26|334.46|337.26|334.46|336.95|334.15|0
1627308990000|2021-07-26 14:16:30|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1627309000000|2021-07-26 14:16:40|337.26|334.46|337.26|334.46|337.41|334.61|337.26|334.46|0
1627309010000|2021-07-26 14:16:50|337.1|334.3|337.26|334.46|337.26|334.46|337.1|334.3|0
1627309020000|2021-07-26 14:17:00|337.1|334.3|337.26|334.46|337.26|334.46|337.1|334.3|0
1627309030000|2021-07-26 14:17:10|337.1|334.3|337.41|334.61|337.41|334.61|337.1|334.3|0
1627309040000|2021-07-26 14:17:20|337.26|334.46|337.41|334.61|337.41|334.61|337.26|334.46|0
1627309050000|2021-07-26 14:17:30|337.56|334.76|337.41|334.61|337.56|334.76|337.41|334.61|0
1627309060000|2021-07-26 14:17:40|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1627309080000|2021-07-26 14:18:00|337.86|335.06|337.71|334.91|337.86|335.06|337.71|334.91|0
1627309090000|2021-07-26 14:18:10|337.86|335.06|337.56|334.76|337.86|335.06|337.56|334.76|0
1627309110000|2021-07-26 14:18:30|337.41|334.61|337.25|334.45|337.41|334.61|337.25|334.45|0
1627309120000|2021-07-26 14:18:40|337.41|334.61|337.41|334.61|337.41|334.61|337.41|334.61|0
1627309130000|2021-07-26 14:18:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1627309140000|2021-07-26 14:19:00|337.25|334.45|337.56|334.76|337.56|334.76|337.25|334.45|0
1627309150000|2021-07-26 14:19:10|337.41|334.61|337.41|334.61|337.56|334.76|337.25|334.45|0
1627309160000|2021-07-26 14:19:20|337.25|334.45|337.25|334.45|337.25|334.45|337.1|334.3|0
1627309170000|2021-07-26 14:19:30|337.1|334.3|337.1|334.3|337.25|334.45|337.1|334.3|0
1627309180000|2021-07-26 14:19:40|337.25|334.45|337.25|334.45|337.25|334.45|337.1|334.3|0
1627309190000|2021-07-26 14:19:50|337.1|334.3|337.17|334.37|337.17|334.37|337.1|334.3|0
1627309200000|2021-07-26 14:20:00|337.25|334.45|337.41|334.61|337.41|334.61|337.25|334.45|0
1627309210000|2021-07-26 14:20:10|337.25|334.45|337.41|334.61|337.41|334.61|337.25|334.45|0
1627309220000|2021-07-26 14:20:20|337.56|334.76|337.1|334.3|337.56|334.76|337.1|334.3|0
1627309230000|2021-07-26 14:20:30|336.95|334.15|336.8|334|336.95|334.15|336.8|334|0
1627309240000|2021-07-26 14:20:40|336.95|334.15|337.1|334.3|337.1|334.3|336.95|334.15|0
1627309250000|2021-07-26 14:20:50|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1627309260000|2021-07-26 14:21:00|336.8|334|336.95|334.15|336.95|334.15|336.8|334|0
1627309270000|2021-07-26 14:21:10|337.02|334.22|336.8|334|337.1|334.3|336.8|334|0
1627309280000|2021-07-26 14:21:20|336.72|333.92|336.49|333.69|336.72|333.92|336.49|333.69|0
1627309290000|2021-07-26 14:21:30|336.41|333.61|336.49|333.69|336.49|333.69|336.41|333.61|0
1627309300000|2021-07-26 14:21:40|336.64|333.84|336.8|334|336.8|334|336.64|333.84|0
1627309310000|2021-07-26 14:21:50|336.64|333.84|336.95|334.15|336.95|334.15|336.64|333.84|0
1627309320000|2021-07-26 14:22:00|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1627309330000|2021-07-26 14:22:10|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1627309340000|2021-07-26 14:22:20|337.1|334.3|336.95|334.15|337.1|334.3|336.95|334.15|0
1627309350000|2021-07-26 14:22:30|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1627309360000|2021-07-26 14:22:40|337.25|334.45|337.25|334.45|337.25|334.45|337.25|334.45|0
1627309370000|2021-07-26 14:22:50|337.1|334.3|336.95|334.15|337.1|334.3|336.95|334.15|0
1627309380000|2021-07-26 14:23:00|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1627309390000|2021-07-26 14:23:10|337.25|334.45|336.95|334.15|337.25|334.45|336.95|334.15|0
1627309400000|2021-07-26 14:23:20|337.1|334.3|336.95|334.15|337.1|334.3|336.95|334.15|0
1627309410000|2021-07-26 14:23:30|337.1|334.3|337.25|334.45|337.25|334.45|337.1|334.3|0
1627309420000|2021-07-26 14:23:40|337.41|334.61|337.1|334.3|337.41|334.61|337.1|334.3|0
1627309430000|2021-07-26 14:23:50|337.25|334.45|337.25|334.45|337.25|334.45|337.1|334.3|0
1627309440000|2021-07-26 14:24:00|336.8|334|337.02|334.22|337.02|334.22|336.8|334|0
1627309450000|2021-07-26 14:24:10|336.95|334.15|337.02|334.22|337.1|334.3|336.95|334.15|0
1627309460000|2021-07-26 14:24:20|336.95|334.15|337.1|334.3|337.1|334.3|336.95|334.15|0
1627309470000|2021-07-26 14:24:30|336.95|334.15|337.1|334.3|337.1|334.3|336.95|334.15|0
1627309480000|2021-07-26 14:24:40|337.25|334.45|337.25|334.45|337.25|334.45|337.25|334.45|0
1627309490000|2021-07-26 14:24:50|337.4|334.6|337.4|334.6|337.4|334.6|337.25|334.45|0
1627309500000|2021-07-26 14:25:00|337.25|334.45|337.4|334.6|337.4|334.6|337.25|334.45|0
1627309510000|2021-07-26 14:25:10|337.25|334.45|337.56|334.76|337.56|334.76|337.25|334.45|0
1627309520000|2021-07-26 14:25:20|337.4|334.6|337.56|334.76|337.56|334.76|337.4|334.6|0
1627309530000|2021-07-26 14:25:30|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1627309550000|2021-07-26 14:25:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1627309560000|2021-07-26 14:26:00|337.4|334.6|337.56|334.76|337.56|334.76|337.4|334.6|0
1627309570000|2021-07-26 14:26:10|337.4|334.6|337.56|334.76|337.56|334.76|337.4|334.6|0
1627309580000|2021-07-26 14:26:20|337.4|334.6|337.25|334.45|337.4|334.6|337.25|334.45|0
1627309600000|2021-07-26 14:26:40|337.1|334.3|337.25|334.45|337.25|334.45|337.1|334.3|0
1627309610000|2021-07-26 14:26:50|337.4|334.6|337.25|334.45|337.4|334.6|337.25|334.45|0
1627309620000|2021-07-26 14:27:00|337.1|334.3|336.95|334.15|337.1|334.3|336.95|334.15|0
1627309630000|2021-07-26 14:27:10|336.79|333.99|337.1|334.3|337.1|334.3|336.79|333.99|0
1627309640000|2021-07-26 14:27:20|336.95|334.15|336.79|333.99|336.95|334.15|336.79|333.99|0
1627309650000|2021-07-26 14:27:30|336.95|334.15|336.79|333.99|336.95|334.15|336.79|333.99|0
1627309660000|2021-07-26 14:27:40|336.95|334.15|336.79|333.99|336.95|334.15|336.71|333.91|0
1627309670000|2021-07-26 14:27:50|336.71|333.91|336.34|333.54|336.71|333.91|336.34|333.54|0
1627309680000|2021-07-26 14:28:00|336.49|333.69|336.64|333.84|336.64|333.84|336.49|333.69|0
1627309690000|2021-07-26 14:28:10|336.71|333.91|336.49|333.69|336.79|333.99|336.49|333.69|0
1627309700000|2021-07-26 14:28:20|336.34|333.54|336.03|333.23|336.34|333.54|336.03|333.23|0
1627309720000|2021-07-26 14:28:40|336.18|333.38|336.64|333.84|336.64|333.84|336.18|333.38|0
1627309730000|2021-07-26 14:28:50|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1627309740000|2021-07-26 14:29:00|336.34|333.54|336.34|333.54|336.34|333.54|336.03|333.23|0
1627309750000|2021-07-26 14:29:10|336.18|333.38|336.49|333.69|336.49|333.69|336.18|333.38|0
1627309760000|2021-07-26 14:29:20|336.64|333.84|336.79|333.99|336.79|333.99|336.64|333.84|0
1627309770000|2021-07-26 14:29:30|336.64|333.84|336.64|333.84|336.64|333.84|336.49|333.69|0
1627309780000|2021-07-26 14:29:40|336.49|333.69|336.34|333.54|336.49|333.69|336.34|333.54|0
1627309790000|2021-07-26 14:29:50|336.49|333.69|336.18|333.38|336.49|333.69|336.18|333.38|0
1627309800000|2021-07-26 14:30:00|336.34|333.54|336.49|333.69|336.49|333.69|336.34|333.54|0
1627309810000|2021-07-26 14:30:10|336.64|333.84|336.49|333.69|336.64|333.84|336.49|333.69|0
1627309820000|2021-07-26 14:30:20|336.64|333.84|336.95|334.15|336.95|334.15|336.64|333.84|0
1627309830000|2021-07-26 14:30:30|336.79|333.99|336.95|334.15|336.95|334.15|336.79|333.99|0
1627309840000|2021-07-26 14:30:40|337.1|334.3|336.95|334.15|337.1|334.3|336.95|334.15|0
1627309850000|2021-07-26 14:30:50|336.79|333.99|336.79|333.99|336.95|334.15|336.79|333.99|0
1627309860000|2021-07-26 14:31:00|337.1|334.3|336.95|334.15|337.1|334.3|336.95|334.15|0
1627309870000|2021-07-26 14:31:10|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1627309880000|2021-07-26 14:31:20|336.95|334.15|337.1|334.3|337.1|334.3|336.94|334.14|0
1627309890000|2021-07-26 14:31:30|336.79|333.99|336.94|334.14|336.94|334.14|336.79|333.99|0
1627309910000|2021-07-26 14:31:50|336.79|333.99|336.49|333.69|336.79|333.99|336.41|333.61|0
1627309920000|2021-07-26 14:32:00|336.03|333.23|336.18|333.38|336.18|333.38|336.03|333.23|0
1627309930000|2021-07-26 14:32:10|336.03|333.23|336.18|333.38|336.18|333.38|336.03|333.23|0
1627309940000|2021-07-26 14:32:20|336.34|333.54|336.64|333.84|336.64|333.84|336.18|333.38|0
1627309950000|2021-07-26 14:32:30|336.26|333.46|336.18|333.38|336.26|333.46|336.18|333.38|0
1627309960000|2021-07-26 14:32:40|336.03|333.23|335.88|333.08|336.03|333.23|335.88|333.08|0
1627309970000|2021-07-26 14:32:50|336.03|333.23|336.18|333.38|336.18|333.38|335.88|333.08|0
1627309980000|2021-07-26 14:33:00|336.03|333.23|336.26|333.46|336.26|333.46|336.03|333.23|0
1627309990000|2021-07-26 14:33:10|336.03|333.23|336.18|333.38|336.18|333.38|336.03|333.23|0
1627310000000|2021-07-26 14:33:20|336.34|333.54|336.18|333.38|336.34|333.54|336.18|333.38|0
1627310010000|2021-07-26 14:33:30|336.34|333.54|336.18|333.38|336.34|333.54|336.18|333.38|0
1627310020000|2021-07-26 14:33:40|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1627310040000|2021-07-26 14:34:00|336.18|333.38|336.33|333.53|336.33|333.53|336.18|333.38|0
1627310050000|2021-07-26 14:34:10|336.49|333.69|336.33|333.53|336.49|333.69|336.33|333.53|0
1627310060000|2021-07-26 14:34:20|336.49|333.69|336.64|333.84|336.64|333.84|336.49|333.69|0
1627310070000|2021-07-26 14:34:30|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1627310080000|2021-07-26 14:34:40|336.94|334.14|337.1|334.3|337.1|334.3|336.94|334.14|0
1627310090000|2021-07-26 14:34:50|336.94|334.14|336.94|334.14|337.1|334.3|336.94|334.14|0
1627310110000|2021-07-26 14:35:10|336.79|333.99|337.1|334.3|337.1|334.3|336.79|333.99|0
1627310130000|2021-07-26 14:35:30|337.25|334.45|337.4|334.6|337.4|334.6|337.1|334.3|0
1627310140000|2021-07-26 14:35:40|337.55|334.75|337.4|334.6|337.55|334.75|337.4|334.6|0
1627310150000|2021-07-26 14:35:50|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1627310160000|2021-07-26 14:36:00|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1627310170000|2021-07-26 14:36:10|337.55|334.75|337.4|334.6|337.55|334.75|337.4|334.6|0
1627310180000|2021-07-26 14:36:20|337.55|334.75|337.47|334.67|337.55|334.75|337.47|334.67|0
1627310190000|2021-07-26 14:36:30|337.4|334.6|337.55|334.75|337.71|334.91|337.4|334.6|0
1627310200000|2021-07-26 14:36:40|337.71|334.91|337.7|334.9|337.71|334.91|337.55|334.75|0
1627310210000|2021-07-26 14:36:50|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1627310230000|2021-07-26 14:37:10|337.63|334.83|337.55|334.75|337.63|334.83|337.4|334.6|0
1627310240000|2021-07-26 14:37:20|337.4|334.6|337.25|334.45|337.4|334.6|337.25|334.45|0
1627310250000|2021-07-26 14:37:30|337.1|334.3|336.94|334.14|337.1|334.3|336.79|333.99|0
1627310260000|2021-07-26 14:37:40|336.64|333.84|336.79|333.99|336.79|333.99|336.64|333.84|0
1627310270000|2021-07-26 14:37:50|336.64|333.84|336.79|333.99|336.79|333.99|336.64|333.84|0
1627310280000|2021-07-26 14:38:00|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1627310290000|2021-07-26 14:38:10|337.09|334.29|336.94|334.14|337.09|334.29|336.94|334.14|0
1627310300000|2021-07-26 14:38:20|337.09|334.29|337.09|334.29|337.09|334.29|336.94|334.14|0
1627310310000|2021-07-26 14:38:30|336.94|334.14|337.25|334.45|337.25|334.45|336.94|334.14|0
1627310320000|2021-07-26 14:38:40|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1627310330000|2021-07-26 14:38:50|337.55|334.75|337.7|334.9|337.7|334.9|337.55|334.75|0
1627310340000|2021-07-26 14:39:00|337.86|335.06|337.7|334.9|337.86|335.06|337.7|334.9|0
1627310360000|2021-07-26 14:39:20|337.78|334.98|337.55|334.75|337.78|334.98|337.55|334.75|0
1627310370000|2021-07-26 14:39:30|337.4|334.6|337.47|334.67|337.55|334.75|337.4|334.6|0
1627310380000|2021-07-26 14:39:40|337.55|334.75|337.7|334.9|337.7|334.9|337.55|334.75|0
1627310390000|2021-07-26 14:39:50|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1627310400000|2021-07-26 14:40:00|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1627310410000|2021-07-26 14:40:10|338.16|335.36|338.01|335.21|338.16|335.36|338.01|335.21|0
1627310420000|2021-07-26 14:40:20|337.86|335.06|338.01|335.21|338.01|335.21|337.86|335.06|0
1627310430000|2021-07-26 14:40:30|337.7|334.9|337.86|335.06|337.86|335.06|337.7|334.9|0
1627310440000|2021-07-26 14:40:40|337.7|334.9|337.4|334.6|337.7|334.9|337.4|334.6|0
1627310450000|2021-07-26 14:40:50|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1627310460000|2021-07-26 14:41:00|336.64|333.84|336.64|333.84|336.79|333.99|336.64|333.84|0
1627310470000|2021-07-26 14:41:10|336.79|333.99|336.64|333.84|336.79|333.99|336.64|333.84|0
1627310480000|2021-07-26 14:41:20|336.79|333.99|337.09|334.29|337.09|334.29|336.79|333.99|0
1627310490000|2021-07-26 14:41:30|337.25|334.45|337.25|334.45|337.25|334.45|337.25|334.45|0
1627310500000|2021-07-26 14:41:40|337.4|334.6|337.4|334.6|337.55|334.75|337.4|334.6|0
1627310510000|2021-07-26 14:41:50|337.55|334.75|337.86|335.06|337.86|335.06|337.55|334.75|0
1627310520000|2021-07-26 14:42:00|337.78|334.98|337.86|335.06|338.01|335.21|337.78|334.98|0
1627310530000|2021-07-26 14:42:10|337.7|334.9|337.55|334.75|337.7|334.9|337.4|334.6|0
1627310540000|2021-07-26 14:42:20|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1627310550000|2021-07-26 14:42:30|337.55|334.75|337.47|334.67|337.55|334.75|337.47|334.67|0
1627310560000|2021-07-26 14:42:40|337.25|334.45|337.4|334.6|337.4|334.6|337.25|334.45|0
1627310570000|2021-07-26 14:42:50|337.25|334.45|337.4|334.6|337.4|334.6|337.25|334.45|0
1627310580000|2021-07-26 14:43:00|337.55|334.75|337.09|334.29|337.55|334.75|337.09|334.29|0
1627310590000|2021-07-26 14:43:10|336.94|334.14|337.01|334.21|337.01|334.21|336.94|334.14|0
1627310600000|2021-07-26 14:43:20|337.09|334.29|336.79|333.99|337.09|334.29|336.79|333.99|0
1627310620000|2021-07-26 14:43:40|336.48|333.68|336.33|333.53|336.48|333.68|336.33|333.53|0
1627310630000|2021-07-26 14:43:50|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1627310640000|2021-07-26 14:44:00|336.64|333.84|336.64|333.84|336.79|333.99|336.64|333.84|0
1627310650000|2021-07-26 14:44:10|336.79|333.99|336.64|333.84|336.79|333.99|336.64|333.84|0
1627310660000|2021-07-26 14:44:20|336.48|333.68|336.48|333.68|336.64|333.84|336.48|333.68|0
1627310670000|2021-07-26 14:44:30|336.33|333.53|335.87|333.07|336.33|333.53|335.87|333.07|0
1627310680000|2021-07-26 14:44:40|335.57|332.77|335.42|332.62|335.57|332.77|335.42|332.62|0
1627310690000|2021-07-26 14:44:50|335.57|332.77|335.42|332.62|335.57|332.77|335.42|332.62|0
1627310700000|2021-07-26 14:45:00|335.57|332.77|335.42|332.62|335.57|332.77|335.27|332.47|0
1627310710000|2021-07-26 14:45:10|335.27|332.47|335.42|332.62|335.42|332.62|335.27|332.47|0
1627310720000|2021-07-26 14:45:20|335.27|332.47|335.27|332.47|335.27|332.47|335.11|332.31|0
1627310730000|2021-07-26 14:45:30|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1627310740000|2021-07-26 14:45:40|335.57|332.77|335.57|332.77|335.57|332.77|335.42|332.62|0
1627310750000|2021-07-26 14:45:50|335.72|332.92|336.03|333.23|336.03|333.23|335.72|332.92|0
1627310760000|2021-07-26 14:46:00|336.18|333.38|336.03|333.23|336.18|333.38|336.03|333.23|0
1627310770000|2021-07-26 14:46:10|335.87|333.07|336.18|333.38|336.33|333.53|335.87|333.07|0
1627310780000|2021-07-26 14:46:20|336.03|333.23|336.33|333.53|336.33|333.53|336.03|333.23|0
1627310800000|2021-07-26 14:46:40|336.48|333.68|337.09|334.29|337.09|334.29|336.48|333.68|0
1627310810000|2021-07-26 14:46:50|336.94|334.14|337.09|334.29|337.09|334.29|336.79|333.99|0
1627310820000|2021-07-26 14:47:00|336.79|333.99|336.63|333.83|336.79|333.99|336.63|333.83|0
1627310830000|2021-07-26 14:47:10|336.71|333.91|336.63|333.83|336.71|333.91|336.63|333.83|0
1627310840000|2021-07-26 14:47:20|336.79|333.99|336.63|333.83|336.79|333.99|336.48|333.68|0
1627310850000|2021-07-26 14:47:30|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1627310860000|2021-07-26 14:47:40|336.94|334.14|337.09|334.29|337.09|334.29|336.94|334.14|0
1627310870000|2021-07-26 14:47:50|336.94|334.14|336.94|334.14|337.09|334.29|336.79|333.99|0
1627310880000|2021-07-26 14:48:00|336.79|333.99|336.63|333.83|336.79|333.99|336.63|333.83|0
1627310890000|2021-07-26 14:48:10|336.79|333.99|336.63|333.83|336.79|333.99|336.63|333.83|0
1627310900000|2021-07-26 14:48:20|336.79|333.99|336.48|333.68|336.79|333.99|336.48|333.68|0
1627310910000|2021-07-26 14:48:30|336.63|333.83|336.63|333.83|336.63|333.83|336.55|333.75|0
1627310920000|2021-07-26 14:48:40|336.79|333.99|336.63|333.83|336.79|333.99|336.63|333.83|0
1627310930000|2021-07-26 14:48:50|336.79|333.99|336.63|333.83|336.79|333.99|336.48|333.68|0
1627310940000|2021-07-26 14:49:00|336.79|333.99|336.94|334.14|336.94|334.14|336.79|333.99|0
1627310950000|2021-07-26 14:49:10|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1627310960000|2021-07-26 14:49:20|336.63|333.83|336.79|333.99|336.79|333.99|336.63|333.83|0
1627310970000|2021-07-26 14:49:30|336.63|333.83|336.94|334.14|336.94|334.14|336.63|333.83|0
1627310980000|2021-07-26 14:49:40|337.09|334.29|337.24|334.44|337.24|334.44|337.09|334.29|0
1627310990000|2021-07-26 14:49:50|337.09|334.29|337.09|334.29|337.09|334.29|337.09|334.29|0
1627311000000|2021-07-26 14:50:00|336.79|333.99|336.63|333.83|336.79|333.99|336.63|333.83|0
1627311010000|2021-07-26 14:50:10|336.48|333.68|336.63|333.83|336.71|333.91|336.48|333.68|0
1627311020000|2021-07-26 14:50:20|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1627311030000|2021-07-26 14:50:30|336.63|333.83|336.63|333.83|336.63|333.83|336.48|333.68|0
1627311040000|2021-07-26 14:50:40|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1627311050000|2021-07-26 14:50:50|336.86|334.06|337.09|334.29|337.09|334.29|336.86|334.06|0
1627311060000|2021-07-26 14:51:00|336.94|334.14|337.09|334.29|337.09|334.29|336.94|334.14|0
1627311070000|2021-07-26 14:51:10|336.94|334.14|337.09|334.29|337.09|334.29|336.94|334.14|0
1627311080000|2021-07-26 14:51:20|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1627311090000|2021-07-26 14:51:30|337.09|334.29|336.63|333.83|337.09|334.29|336.63|333.83|0
1627311100000|2021-07-26 14:51:40|336.71|333.91|336.78|333.98|336.78|333.98|336.71|333.91|0
1627311110000|2021-07-26 14:51:50|336.94|334.14|336.78|333.98|336.94|334.14|336.78|333.98|0
1627311120000|2021-07-26 14:52:00|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1627311130000|2021-07-26 14:52:10|336.78|333.98|336.63|333.83|336.94|334.14|336.63|333.83|0
1627311140000|2021-07-26 14:52:20|336.94|334.14|336.94|334.14|337.09|334.29|336.94|334.14|0
1627311150000|2021-07-26 14:52:30|337.09|334.29|337.39|334.59|337.39|334.59|337.09|334.29|0
1627311160000|2021-07-26 14:52:40|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1627311170000|2021-07-26 14:52:50|337.39|334.59|337.24|334.44|337.39|334.59|337.24|334.44|0
1627311180000|2021-07-26 14:53:00|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1627311190000|2021-07-26 14:53:10|337.55|334.75|337.85|335.05|337.85|335.05|337.55|334.75|0
1627311200000|2021-07-26 14:53:20|337.7|334.9|337.85|335.05|337.85|335.05|337.7|334.9|0
1627311210000|2021-07-26 14:53:30|337.7|334.9|337.7|334.9|337.85|335.05|337.7|334.9|0
1627311220000|2021-07-26 14:53:40|337.85|335.05|337.7|334.9|337.85|335.05|337.7|334.9|0
1627311230000|2021-07-26 14:53:50|337.85|335.05|337.7|334.9|337.85|335.05|337.55|334.75|0
1627311240000|2021-07-26 14:54:00|337.85|335.05|337.62|334.82|337.85|335.05|337.62|334.82|0
1627311250000|2021-07-26 14:54:10|337.55|334.75|337.7|334.9|337.7|334.9|337.55|334.75|0
1627311260000|2021-07-26 14:54:20|337.85|335.05|337.85|335.05|337.85|335.05|337.85|335.05|0
1627311270000|2021-07-26 14:54:30|337.7|334.9|338|335.2|338|335.2|337.7|334.9|0
1627311280000|2021-07-26 14:54:40|337.85|335.05|337.55|334.75|337.85|335.05|337.55|334.75|0
1627311290000|2021-07-26 14:54:50|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1627311300000|2021-07-26 14:55:00|337.24|334.44|337.39|334.59|337.39|334.59|337.09|334.29|0
1627311310000|2021-07-26 14:55:10|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1627311320000|2021-07-26 14:55:20|337.7|334.9|337.7|334.9|337.85|335.05|337.7|334.9|0
1627311330000|2021-07-26 14:55:30|337.85|335.05|337.85|335.05|337.85|335.05|337.85|335.05|0
1627311340000|2021-07-26 14:55:40|338|335.2|338|335.2|338|335.2|337.92|335.12|0
1627311350000|2021-07-26 14:55:50|338.16|335.36|338|335.2|338.16|335.36|338|335.2|0
1627311360000|2021-07-26 14:56:00|338.16|335.36|338|335.2|338.16|335.36|337.85|335.05|0
1627311370000|2021-07-26 14:56:10|337.85|335.05|337.85|335.05|337.85|335.05|337.7|334.9|0
1627311380000|2021-07-26 14:56:20|337.7|334.9|337.85|335.05|337.85|335.05|337.7|334.9|0
1627311390000|2021-07-26 14:56:30|338|335.2|338|335.2|338|335.2|338|335.2|0
1627311400000|2021-07-26 14:56:40|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1627311410000|2021-07-26 14:56:50|338|335.2|338.15|335.35|338.15|335.35|338|335.2|0
1627311420000|2021-07-26 14:57:00|338|335.2|338.31|335.51|338.31|335.51|338|335.2|0
1627311430000|2021-07-26 14:57:10|338.46|335.66|338.61|335.81|338.61|335.81|338.46|335.66|0
1627311440000|2021-07-26 14:57:20|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1627311450000|2021-07-26 14:57:30|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1627311460000|2021-07-26 14:57:40|339.07|336.27|338.92|336.12|339.07|336.27|338.92|336.12|0
1627311470000|2021-07-26 14:57:50|338.99|336.19|339.07|336.27|339.07|336.27|338.99|336.19|0
1627311480000|2021-07-26 14:58:00|338.92|336.12|339.07|336.27|339.07|336.27|338.92|336.12|0
1627311490000|2021-07-26 14:58:10|338.92|336.12|339.07|336.27|339.07|336.27|338.92|336.12|0
1627311500000|2021-07-26 14:58:20|339.22|336.42|339.07|336.27|339.22|336.42|339.07|336.27|0
1627311510000|2021-07-26 14:58:30|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1627311520000|2021-07-26 14:58:40|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1627311530000|2021-07-26 14:58:50|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1627311540000|2021-07-26 14:59:00|339.07|336.27|338.92|336.12|339.07|336.27|338.92|336.12|0
1627311550000|2021-07-26 14:59:10|337.7|334.9|337.54|334.74|337.7|334.9|337.54|334.74|0
1627311560000|2021-07-26 14:59:20|336.93|334.13|337.39|334.59|337.39|334.59|336.93|334.13|0
1627311570000|2021-07-26 14:59:30|337.24|334.44|337.54|334.74|337.54|334.74|337.24|334.44|0
1627311580000|2021-07-26 14:59:40|337.39|334.59|337.7|334.9|337.7|334.9|337.39|334.59|0
1627311590000|2021-07-26 14:59:50|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1627311600000|2021-07-26 15:00:00|337.39|334.59|337.54|334.74|337.54|334.74|337.09|334.29|0
1627311610000|2021-07-26 15:00:10|337.39|334.59|337.24|334.44|337.7|334.9|337.24|334.44|0
1627311620000|2021-07-26 15:00:20|337.39|334.59|336.93|334.13|337.39|334.59|336.93|334.13|0
1627311630000|2021-07-26 15:00:30|337.09|334.29|336.48|333.68|337.09|334.29|336.48|333.68|0
1627311640000|2021-07-26 15:00:40|336.63|333.83|336.48|333.68|336.63|333.83|336.48|333.68|0
1627311650000|2021-07-26 15:00:50|336.63|333.83|336.93|334.13|336.93|334.13|336.63|333.83|0
1627311660000|2021-07-26 15:01:00|336.78|333.98|337.09|334.29|337.09|334.29|336.78|333.98|0
1627311670000|2021-07-26 15:01:10|336.93|334.13|337.09|334.29|337.09|334.29|336.93|334.13|0
1627311680000|2021-07-26 15:01:20|337.39|334.59|337.54|334.74|337.54|334.74|337.39|334.59|0
1627311690000|2021-07-26 15:01:30|337.85|335.05|338|335.2|338|335.2|337.85|335.05|0
1627311700000|2021-07-26 15:01:40|338.15|335.35|338.15|335.35|338.23|335.43|338.15|335.35|0
1627311720000|2021-07-26 15:02:00|338.31|335.51|337.85|335.05|338.31|335.51|337.85|335.05|0
1627311730000|2021-07-26 15:02:10|337.7|334.9|337.54|334.74|337.7|334.9|337.54|334.74|0
1627311740000|2021-07-26 15:02:20|337.39|334.59|337.09|334.29|337.39|334.59|337.09|334.29|0
1627311750000|2021-07-26 15:02:30|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1627311760000|2021-07-26 15:02:40|337.39|334.59|337.24|334.44|337.39|334.59|337.24|334.44|0
1627311770000|2021-07-26 15:02:50|337.39|334.59|337.39|334.59|337.39|334.59|337.24|334.44|0
1627311780000|2021-07-26 15:03:00|337.24|334.44|336.78|333.98|337.24|334.44|336.78|333.98|0
1627311790000|2021-07-26 15:03:10|336.63|333.83|336.78|333.98|336.78|333.98|336.63|333.83|0
1627311800000|2021-07-26 15:03:20|336.93|334.13|336.78|333.98|336.93|334.13|336.7|333.9|0
1627311810000|2021-07-26 15:03:30|336.93|334.13|336.78|333.98|336.93|334.13|336.78|333.98|0
1627311820000|2021-07-26 15:03:40|336.93|334.13|336.63|333.83|336.93|334.13|336.63|333.83|0
1627311830000|2021-07-26 15:03:50|336.78|333.98|336.32|333.52|336.78|333.98|336.32|333.52|0
1627311840000|2021-07-26 15:04:00|336.17|333.37|336.63|333.83|336.63|333.83|336.17|333.37|0
1627311850000|2021-07-26 15:04:10|336.78|333.98|336.93|334.13|336.93|334.13|336.78|333.98|0
1627311860000|2021-07-26 15:04:20|337.08|334.28|337.08|334.28|337.08|334.28|337.08|334.28|0
1627311870000|2021-07-26 15:04:30|337.24|334.44|337.24|334.44|337.24|334.44|337.08|334.28|0
1627311880000|2021-07-26 15:04:40|337.08|334.28|337.24|334.44|337.24|334.44|337.08|334.28|0
1627311890000|2021-07-26 15:04:50|337.16|334.36|337.39|334.59|337.39|334.59|337.16|334.36|0
1627311900000|2021-07-26 15:05:00|337.69|334.89|337.69|334.89|337.69|334.89|337.54|334.74|0
1627311910000|2021-07-26 15:05:10|337.54|334.74|337.39|334.59|337.54|334.74|337.39|334.59|0
1627311920000|2021-07-26 15:05:20|337.54|334.74|337.24|334.44|337.54|334.74|337.24|334.44|0
1627311930000|2021-07-26 15:05:30|337.39|334.59|337.54|334.74|337.54|334.74|337.24|334.44|0
1627311940000|2021-07-26 15:05:40|337.85|335.05|337.69|334.89|337.85|335.05|337.69|334.89|0
1627311960000|2021-07-26 15:06:00|338|335.2|338.15|335.35|338.3|335.5|338|335.2|0
1627311970000|2021-07-26 15:06:10|338|335.2|338.15|335.35|338.15|335.35|338|335.2|0
1627311980000|2021-07-26 15:06:20|338|335.2|338.15|335.35|338.15|335.35|338|335.2|0
1627311990000|2021-07-26 15:06:30|338|335.2|338|335.2|338|335.2|338|335.2|0
1627312000000|2021-07-26 15:06:40|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1627312010000|2021-07-26 15:06:50|337.77|334.97|338|335.2|338|335.2|337.69|334.89|0
1627312020000|2021-07-26 15:07:00|337.85|335.05|338|335.2|338|335.2|337.85|335.05|0
1627312030000|2021-07-26 15:07:10|338.15|335.35|337.85|335.05|338.15|335.35|337.85|335.05|0
1627312050000|2021-07-26 15:07:30|337.69|334.89|337.92|335.12|338|335.2|337.69|334.89|0
1627312060000|2021-07-26 15:07:40|337.85|335.05|337.85|335.05|337.85|335.05|337.69|334.89|0
1627312070000|2021-07-26 15:07:50|338|335.2|337.85|335.05|338|335.2|337.85|335.05|0
1627312080000|2021-07-26 15:08:00|338|335.2|338.15|335.35|338.15|335.35|338|335.2|0
1627312090000|2021-07-26 15:08:10|338|335.2|338|335.2|338.15|335.35|338|335.2|0
1627312100000|2021-07-26 15:08:20|338.22|335.42|338.3|335.5|338.3|335.5|338.22|335.42|0
1627312110000|2021-07-26 15:08:30|338.15|335.35|338.46|335.66|338.46|335.66|338.15|335.35|0
1627312120000|2021-07-26 15:08:40|338.3|335.5|338.3|335.5|338.3|335.5|338.15|335.35|0
1627312130000|2021-07-26 15:08:50|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1627312140000|2021-07-26 15:09:00|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1627312150000|2021-07-26 15:09:10|338.46|335.66|338.46|335.66|338.46|335.66|338.38|335.58|0
1627312170000|2021-07-26 15:09:30|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1627312180000|2021-07-26 15:09:40|338.76|335.96|338.46|335.66|338.76|335.96|338.46|335.66|0
1627312190000|2021-07-26 15:09:50|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1627312200000|2021-07-26 15:10:00|338.76|335.96|338.91|336.11|338.91|336.11|338.76|335.96|0
1627312210000|2021-07-26 15:10:10|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1627312220000|2021-07-26 15:10:20|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1627312230000|2021-07-26 15:10:30|338.83|336.03|338.76|335.96|338.83|336.03|338.76|335.96|0
1627312250000|2021-07-26 15:10:50|338.61|335.81|338.76|335.96|338.76|335.96|338.61|335.81|0
1627312260000|2021-07-26 15:11:00|338.91|336.11|338.91|336.11|338.91|336.11|338.76|335.96|0
1627312280000|2021-07-26 15:11:20|339.07|336.27|338.91|336.11|339.07|336.27|338.91|336.11|0
1627312290000|2021-07-26 15:11:30|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1627312300000|2021-07-26 15:11:40|339.22|336.42|339.07|336.27|339.22|336.42|339.07|336.27|0
1627312310000|2021-07-26 15:11:50|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1627312320000|2021-07-26 15:12:00|339.07|336.27|338.91|336.11|339.22|336.42|338.91|336.11|0
1627312330000|2021-07-26 15:12:10|339.07|336.27|339.14|336.34|339.22|336.42|339.07|336.27|0
1627312340000|2021-07-26 15:12:20|339.07|336.27|338.99|336.19|339.07|336.27|338.99|336.19|0
1627312350000|2021-07-26 15:12:30|339.07|336.27|339.22|336.42|339.22|336.42|339.07|336.27|0
1627312360000|2021-07-26 15:12:40|339.37|336.57|339.22|336.42|339.37|336.57|339.22|336.42|0
1627312370000|2021-07-26 15:12:50|339.37|336.57|339.37|336.57|339.44|336.64|339.37|336.57|0
1627312390000|2021-07-26 15:13:10|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1627312400000|2021-07-26 15:13:20|339.37|336.57|339.52|336.72|339.52|336.72|339.37|336.57|0
1627312410000|2021-07-26 15:13:30|339.37|336.57|339.37|336.57|339.52|336.72|339.37|336.57|0
1627312430000|2021-07-26 15:13:50|339.22|336.42|339.37|336.57|339.37|336.57|339.22|336.42|0
1627312440000|2021-07-26 15:14:00|339.22|336.42|338.99|336.19|339.22|336.42|338.99|336.19|0
1627312450000|2021-07-26 15:14:10|338.91|336.11|339.22|336.42|339.22|336.42|338.91|336.11|0
1627312460000|2021-07-26 15:14:20|339.06|336.26|339.22|336.42|339.22|336.42|339.06|336.26|0
1627312470000|2021-07-26 15:14:30|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1627312490000|2021-07-26 15:14:50|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1627312500000|2021-07-26 15:15:00|339.37|336.57|339.37|336.57|339.52|336.72|339.37|336.57|0
1627312520000|2021-07-26 15:15:20|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1627312540000|2021-07-26 15:15:40|339.68|336.88|339.52|336.72|339.68|336.88|339.52|336.72|0
1627312550000|2021-07-26 15:15:50|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1627312560000|2021-07-26 15:16:00|339.52|336.72|339.6|336.8|339.6|336.8|339.52|336.72|0
1627312570000|2021-07-26 15:16:10|339.68|336.88|339.52|336.72|339.68|336.88|339.52|336.72|0
1627312580000|2021-07-26 15:16:20|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1627312590000|2021-07-26 15:16:30|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1627312600000|2021-07-26 15:16:40|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1627312610000|2021-07-26 15:16:50|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1627312620000|2021-07-26 15:17:00|339.98|337.18|339.68|336.88|339.98|337.18|339.68|336.88|0
1627312630000|2021-07-26 15:17:10|339.83|337.03|339.83|337.03|339.83|337.03|339.68|336.88|0
1627312640000|2021-07-26 15:17:20|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1627312660000|2021-07-26 15:17:40|340.13|337.33|340.29|337.49|340.29|337.49|340.13|337.33|0
1627312670000|2021-07-26 15:17:50|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1627312680000|2021-07-26 15:18:00|340.29|337.49|340.29|337.49|340.29|337.49|340.29|337.49|0
1627312690000|2021-07-26 15:18:10|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1627312700000|2021-07-26 15:18:20|340.59|337.79|340.59|337.79|340.59|337.79|340.59|337.79|0
1627312710000|2021-07-26 15:18:30|340.75|337.95|340.44|337.64|340.75|337.95|340.44|337.64|0
1627312720000|2021-07-26 15:18:40|340.59|337.79|340.59|337.79|340.75|337.95|340.59|337.79|0
1627312730000|2021-07-26 15:18:50|340.75|337.95|340.75|337.95|340.75|337.95|340.75|337.95|0
1627312740000|2021-07-26 15:19:00|340.59|337.79|340.59|337.79|340.59|337.79|340.44|337.64|0
1627312770000|2021-07-26 15:19:30|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1627312780000|2021-07-26 15:19:40|340.51|337.71|340.59|337.79|340.59|337.79|340.51|337.71|0
1627312790000|2021-07-26 15:19:50|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1627312800000|2021-07-26 15:20:00|340.59|337.79|340.59|337.79|340.59|337.79|340.44|337.64|0
1627312810000|2021-07-26 15:20:10|340.44|337.64|340.13|337.33|340.44|337.64|340.13|337.33|0
1627312820000|2021-07-26 15:20:20|339.98|337.18|339.98|337.18|340.13|337.33|339.98|337.18|0
1627312830000|2021-07-26 15:20:30|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1627312840000|2021-07-26 15:20:40|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1627312860000|2021-07-26 15:21:00|340.13|337.33|340.13|337.33|340.29|337.49|340.13|337.33|0
1627312870000|2021-07-26 15:21:10|339.98|337.18|340.29|337.49|340.29|337.49|339.98|337.18|0
1627312880000|2021-07-26 15:21:20|340.13|337.33|340.13|337.33|340.29|337.49|340.13|337.33|0
1627312890000|2021-07-26 15:21:30|340.29|337.49|340.21|337.41|340.29|337.49|340.13|337.33|0
1627312900000|2021-07-26 15:21:40|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1627312910000|2021-07-26 15:21:50|340.29|337.49|340.29|337.49|340.29|337.49|340.13|337.33|0
1627312920000|2021-07-26 15:22:00|340.13|337.33|340.13|337.33|340.29|337.49|340.13|337.33|0
1627312930000|2021-07-26 15:22:10|340.29|337.49|340.29|337.49|340.29|337.49|340.29|337.49|0
1627312940000|2021-07-26 15:22:20|340.13|337.33|340.29|337.49|340.29|337.49|340.13|337.33|0
1627312950000|2021-07-26 15:22:30|340.44|337.64|340.21|337.41|340.44|337.64|340.21|337.41|0
1627312960000|2021-07-26 15:22:40|340.29|337.49|340.59|337.79|340.59|337.79|340.29|337.49|0
1627312980000|2021-07-26 15:23:00|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1627312990000|2021-07-26 15:23:10|340.74|337.94|340.74|337.94|340.74|337.94|340.59|337.79|0
1627313000000|2021-07-26 15:23:20|340.9|338.1|340.74|337.94|340.9|338.1|340.74|337.94|0
1627313010000|2021-07-26 15:23:30|340.59|337.79|340.59|337.79|340.59|337.79|340.44|337.64|0
1627313020000|2021-07-26 15:23:40|340.44|337.64|340.9|338.1|340.9|338.1|340.44|337.64|0
1627313030000|2021-07-26 15:23:50|340.74|337.94|340.74|337.94|340.74|337.94|340.74|337.94|0
1627313040000|2021-07-26 15:24:00|340.59|337.79|340.74|337.94|340.74|337.94|340.59|337.79|0
1627313050000|2021-07-26 15:24:10|340.59|337.79|340.74|337.94|340.74|337.94|340.59|337.79|0
1627313060000|2021-07-26 15:24:20|340.9|338.1|340.74|337.94|340.9|338.1|340.74|337.94|0
1627313070000|2021-07-26 15:24:30|340.9|338.1|340.9|338.1|340.9|338.1|340.9|338.1|0
1627313080000|2021-07-26 15:24:40|341.05|338.25|340.9|338.1|341.05|338.25|340.9|338.1|0
1627313100000|2021-07-26 15:25:00|340.74|337.94|340.9|338.1|340.9|338.1|340.74|337.94|0
1627313120000|2021-07-26 15:25:20|340.74|337.94|340.74|337.94|340.82|338.02|340.74|337.94|0
1627313130000|2021-07-26 15:25:30|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1627313140000|2021-07-26 15:25:40|341.2|338.4|341.05|338.25|341.2|338.4|340.9|338.1|0
1627313150000|2021-07-26 15:25:50|341.2|338.4|341.05|338.25|341.2|338.4|341.05|338.25|0
1627313160000|2021-07-26 15:26:00|340.9|338.1|340.9|338.1|340.9|338.1|340.9|338.1|0
1627313170000|2021-07-26 15:26:10|341.05|338.25|341.2|338.4|341.2|338.4|340.9|338.1|0
1627313180000|2021-07-26 15:26:20|341.51|338.71|341.36|338.56|341.51|338.71|341.2|338.4|0
1627313190000|2021-07-26 15:26:30|341.51|338.71|341.66|338.86|341.66|338.86|341.51|338.71|0
1627313200000|2021-07-26 15:26:40|341.82|339.02|341.97|339.17|341.97|339.17|341.82|339.02|0
1627313210000|2021-07-26 15:26:50|342.12|339.32|341.97|339.17|342.43|339.63|341.97|339.17|0
1627313220000|2021-07-26 15:27:00|341.36|338.56|341.36|338.56|341.36|338.56|341.05|338.25|0
1627313230000|2021-07-26 15:27:10|341.51|338.71|342.12|339.32|342.12|339.32|341.51|338.71|0
1627313240000|2021-07-26 15:27:20|341.97|339.17|341.97|339.17|342.12|339.32|341.97|339.17|0
1627313250000|2021-07-26 15:27:30|342.12|339.32|342.12|339.32|342.12|339.32|341.97|339.17|0
1627313260000|2021-07-26 15:27:40|341.97|339.17|342.28|339.48|342.28|339.48|341.97|339.17|0
1627313270000|2021-07-26 15:27:50|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1627313280000|2021-07-26 15:28:00|342.28|339.48|342.43|339.63|342.43|339.63|342.28|339.48|0
1627313290000|2021-07-26 15:28:10|342.28|339.48|342.43|339.63|342.43|339.63|342.28|339.48|0
1627313300000|2021-07-26 15:28:20|342.28|339.48|342.28|339.48|342.28|339.48|342.28|339.48|0
1627313310000|2021-07-26 15:28:30|342.43|339.63|342.43|339.63|342.58|339.78|342.43|339.63|0
1627313320000|2021-07-26 15:28:40|342.58|339.78|342.43|339.63|342.58|339.78|342.43|339.63|0
1627313330000|2021-07-26 15:28:50|342.58|339.78|342.43|339.63|342.58|339.78|342.43|339.63|0
1627313340000|2021-07-26 15:29:00|342.58|339.78|342.28|339.48|342.58|339.78|342.28|339.48|0
1627313350000|2021-07-26 15:29:10|342.12|339.32|342.12|339.32|342.28|339.48|342.12|339.32|0
1627313360000|2021-07-26 15:29:20|342.28|339.48|342.12|339.32|342.28|339.48|342.12|339.32|0
1627313370000|2021-07-26 15:29:30|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1627313380000|2021-07-26 15:29:40|342.12|339.32|342.28|339.48|342.28|339.48|342.12|339.32|0
1627313390000|2021-07-26 15:29:50|342.12|339.32|342.28|339.48|342.28|339.48|342.12|339.32|0
1627313400000|2021-07-26 15:30:00|342.12|339.32|341.97|339.17|342.12|339.32|341.97|339.17|0
1627313410000|2021-07-26 15:30:10|342.12|339.32|342.28|339.48|342.28|339.48|342.12|339.32|0
1627313420000|2021-07-26 15:30:20|342.12|339.32|341.97|339.17|342.12|339.32|341.97|339.17|0
1627313430000|2021-07-26 15:30:30|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1627313440000|2021-07-26 15:30:40|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1627313450000|2021-07-26 15:30:50|342.12|339.32|342.35|339.55|342.35|339.55|342.12|339.32|0
1627313460000|2021-07-26 15:31:00|342.43|339.63|342.28|339.48|342.43|339.63|342.28|339.48|0
1627313470000|2021-07-26 15:31:10|342.43|339.63|342.58|339.78|342.58|339.78|342.43|339.63|0
1627313480000|2021-07-26 15:31:20|342.43|339.63|342.74|339.94|342.74|339.94|342.43|339.63|0
1627313490000|2021-07-26 15:31:30|343.04|340.24|343.04|340.24|343.04|340.24|342.89|340.09|0
1627313500000|2021-07-26 15:31:40|342.89|340.09|342.74|339.94|342.89|340.09|342.74|339.94|0
1627313510000|2021-07-26 15:31:50|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1627313520000|2021-07-26 15:32:00|342.43|339.63|342.27|339.47|342.43|339.63|342.27|339.47|0
1627313530000|2021-07-26 15:32:10|345.67|342.87|342.98|340.18|345.67|342.87|342.98|340.18|0
1627313540000|2021-07-26 15:32:20|342.82|340.02|342.98|340.18|343.13|340.33|342.82|340.02|0
1627313550000|2021-07-26 15:32:30|343.13|340.33|343.28|340.48|343.28|340.48|343.13|340.33|0
1627313560000|2021-07-26 15:32:40|343.2|340.4|343.28|340.48|343.28|340.48|343.13|340.33|0
1627313570000|2021-07-26 15:32:50|343.44|340.64|343.51|340.71|343.51|340.71|343.44|340.64|0
1627313580000|2021-07-26 15:33:00|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1627313590000|2021-07-26 15:33:10|343.44|340.64|343.59|340.79|343.59|340.79|343.44|340.64|0
1627313600000|2021-07-26 15:33:20|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1627313610000|2021-07-26 15:33:30|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1627313620000|2021-07-26 15:33:40|343.44|340.64|343.59|340.79|343.59|340.79|343.44|340.64|0
1627313640000|2021-07-26 15:34:00|343.44|340.64|343.59|340.79|343.59|340.79|343.44|340.64|0
1627313660000|2021-07-26 15:34:20|343.44|340.64|343.28|340.48|343.44|340.64|343.28|340.48|0
1627313680000|2021-07-26 15:34:40|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1627313690000|2021-07-26 15:34:50|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1627313700000|2021-07-26 15:35:00|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1627313710000|2021-07-26 15:35:10|343.59|340.79|343.59|340.79|343.74|340.94|343.59|340.79|0
1627313720000|2021-07-26 15:35:20|343.74|340.94|343.9|341.1|343.9|341.1|343.74|340.94|0
1627313730000|2021-07-26 15:35:30|344.05|341.25|344.05|341.25|344.05|341.25|343.9|341.1|0
1627313740000|2021-07-26 15:35:40|343.97|341.17|343.9|341.1|344.05|341.25|343.9|341.1|0
1627313750000|2021-07-26 15:35:50|344.05|341.25|344.36|341.56|344.36|341.56|344.05|341.25|0
1627313760000|2021-07-26 15:36:00|344.51|341.71|344.51|341.71|344.67|341.87|344.51|341.71|0
1627313770000|2021-07-26 15:36:10|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1627313780000|2021-07-26 15:36:20|344.51|341.71|344.51|341.71|344.51|341.71|344.43|341.63|0
1627313790000|2021-07-26 15:36:30|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1627313810000|2021-07-26 15:36:50|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1627313840000|2021-07-26 15:37:20|344.66|341.86|344.66|341.86|344.82|342.02|344.66|341.86|0
1627313850000|2021-07-26 15:37:30|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1627313860000|2021-07-26 15:37:40|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1627313870000|2021-07-26 15:37:50|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1627313880000|2021-07-26 15:38:00|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1627313890000|2021-07-26 15:38:10|344.51|341.71|344.66|341.86|344.66|341.86|344.51|341.71|0
1627313900000|2021-07-26 15:38:20|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1627313920000|2021-07-26 15:38:40|344.36|341.56|344.36|341.56|344.51|341.71|344.36|341.56|0
1627313930000|2021-07-26 15:38:50|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1627313940000|2021-07-26 15:39:00|344.36|341.56|344.36|341.56|344.51|341.71|344.36|341.56|0
1627313960000|2021-07-26 15:39:20|344.2|341.4|344.2|341.4|344.2|341.4|344.05|341.25|0
1627313970000|2021-07-26 15:39:30|344.05|341.25|344.2|341.4|344.2|341.4|344.05|341.25|0
1627313990000|2021-07-26 15:39:50|344.05|341.25|344.2|341.4|344.2|341.4|344.05|341.25|0
1627314000000|2021-07-26 15:40:00|344.36|341.56|344.51|341.71|344.51|341.71|344.36|341.56|0
1627314010000|2021-07-26 15:40:10|344.36|341.56|344.51|341.71|344.51|341.71|344.36|341.56|0
1627314030000|2021-07-26 15:40:30|344.66|341.86|344.51|341.71|344.66|341.86|344.51|341.71|0
1627314050000|2021-07-26 15:40:50|344.58|341.78|344.36|341.56|344.58|341.78|344.36|341.56|0
1627314060000|2021-07-26 15:41:00|344.51|341.71|344.51|341.71|344.51|341.71|344.36|341.56|0
1627314070000|2021-07-26 15:41:10|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1627314080000|2021-07-26 15:41:20|344.51|341.71|344.66|341.86|344.66|341.86|344.51|341.71|0
1627314090000|2021-07-26 15:41:30|344.51|341.71|344.36|341.56|344.51|341.71|344.36|341.56|0
1627314110000|2021-07-26 15:41:50|344.2|341.4|344.51|341.71|344.51|341.71|344.2|341.4|0
1627314120000|2021-07-26 15:42:00|344.36|341.56|344.51|341.71|344.51|341.71|344.36|341.56|0
1627314130000|2021-07-26 15:42:10|344.66|341.86|344.51|341.71|344.66|341.86|344.51|341.71|0
1627314140000|2021-07-26 15:42:20|344.58|341.78|344.35|341.55|344.58|341.78|344.35|341.55|0
1627314150000|2021-07-26 15:42:30|344.2|341.4|344.51|341.71|344.51|341.71|344.2|341.4|0
1627314160000|2021-07-26 15:42:40|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1627314170000|2021-07-26 15:42:50|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1627314180000|2021-07-26 15:43:00|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1627314190000|2021-07-26 15:43:10|344.51|341.71|344.51|341.71|344.51|341.71|344.35|341.55|0
1627314220000|2021-07-26 15:43:40|344.35|341.55|344.2|341.4|344.35|341.55|344.2|341.4|0
1627314230000|2021-07-26 15:43:50|344.35|341.55|344.2|341.4|344.35|341.55|344.2|341.4|0
1627314240000|2021-07-26 15:44:00|344.05|341.25|344.2|341.4|344.2|341.4|344.05|341.25|0
1627314250000|2021-07-26 15:44:10|344.05|341.25|343.89|341.09|344.05|341.25|343.89|341.09|0
1627314260000|2021-07-26 15:44:20|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1627314280000|2021-07-26 15:44:40|343.59|340.79|343.43|340.63|343.74|340.94|343.43|340.63|0
1627314300000|2021-07-26 15:45:00|343.59|340.79|343.43|340.63|343.59|340.79|343.43|340.63|0
1627314310000|2021-07-26 15:45:10|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1627314320000|2021-07-26 15:45:20|343.59|340.79|343.59|340.79|343.59|340.79|343.43|340.63|0
1627314330000|2021-07-26 15:45:30|343.74|340.94|343.58|340.78|343.89|341.09|343.58|340.78|0
1627314340000|2021-07-26 15:45:40|343.43|340.63|343.58|340.78|343.58|340.78|343.43|340.63|0
1627314350000|2021-07-26 15:45:50|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1627314360000|2021-07-26 15:46:00|343.58|340.78|343.74|340.94|343.74|340.94|343.58|340.78|0
1627314370000|2021-07-26 15:46:10|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1627314380000|2021-07-26 15:46:20|343.74|340.94|343.74|340.94|343.74|340.94|343.58|340.78|0
1627314390000|2021-07-26 15:46:30|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627314400000|2021-07-26 15:46:40|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1627314420000|2021-07-26 15:47:00|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627314430000|2021-07-26 15:47:10|344.05|341.25|344.05|341.25|344.05|341.25|343.89|341.09|0
1627314440000|2021-07-26 15:47:20|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1627314450000|2021-07-26 15:47:30|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1627314470000|2021-07-26 15:47:50|344.27|341.47|344.35|341.55|344.35|341.55|344.27|341.47|0
1627314480000|2021-07-26 15:48:00|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1627314490000|2021-07-26 15:48:10|344.35|341.55|344.2|341.4|344.35|341.55|344.2|341.4|0
1627314500000|2021-07-26 15:48:20|344.05|341.25|343.97|341.17|344.05|341.25|343.89|341.09|0
1627314510000|2021-07-26 15:48:30|343.89|341.09|343.89|341.09|344.05|341.25|343.89|341.09|0
1627314520000|2021-07-26 15:48:40|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1627314530000|2021-07-26 15:48:50|343.89|341.09|344.2|341.4|344.2|341.4|343.89|341.09|0
1627314540000|2021-07-26 15:49:00|344.04|341.24|343.74|340.94|344.04|341.24|343.74|340.94|0
1627314550000|2021-07-26 15:49:10|343.58|340.78|343.89|341.09|343.89|341.09|343.58|340.78|0
1627314560000|2021-07-26 15:49:20|343.74|340.94|343.89|341.09|343.89|341.09|343.74|340.94|0
1627314570000|2021-07-26 15:49:30|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1627314580000|2021-07-26 15:49:40|343.74|340.94|343.89|341.09|343.89|341.09|343.74|340.94|0
1627314590000|2021-07-26 15:49:50|343.74|340.94|343.74|340.94|343.89|341.09|343.74|340.94|0
1627314600000|2021-07-26 15:50:00|343.89|341.09|343.74|340.94|343.89|341.09|343.74|340.94|0
1627314610000|2021-07-26 15:50:10|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627314620000|2021-07-26 15:50:20|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1627314630000|2021-07-26 15:50:30|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1627314650000|2021-07-26 15:50:50|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1627314660000|2021-07-26 15:51:00|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1627314670000|2021-07-26 15:51:10|343.43|340.63|343.43|340.63|343.58|340.78|343.43|340.63|0
1627314690000|2021-07-26 15:51:30|343.66|340.86|343.74|340.94|343.74|340.94|343.58|340.78|0
1627314700000|2021-07-26 15:51:40|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1627314710000|2021-07-26 15:51:50|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1627314720000|2021-07-26 15:52:00|343.58|340.78|343.89|341.09|343.89|341.09|343.58|340.78|0
1627314730000|2021-07-26 15:52:10|343.74|340.94|343.89|341.09|343.89|341.09|343.74|340.94|0
1627314750000|2021-07-26 15:52:30|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1627314760000|2021-07-26 15:52:40|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627314770000|2021-07-26 15:52:50|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1627314780000|2021-07-26 15:53:00|343.89|341.09|344.04|341.24|344.04|341.24|343.89|341.09|0
1627314790000|2021-07-26 15:53:10|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627314800000|2021-07-26 15:53:20|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1627314810000|2021-07-26 15:53:30|343.58|340.78|343.74|340.94|343.74|340.94|343.58|340.78|0
1627314830000|2021-07-26 15:53:50|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627314840000|2021-07-26 15:54:00|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1627314850000|2021-07-26 15:54:10|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627314860000|2021-07-26 15:54:20|343.74|340.94|343.58|340.78|343.74|340.94|343.58|340.78|0
1627314870000|2021-07-26 15:54:30|343.66|340.86|343.74|340.94|343.74|340.94|343.58|340.78|0
1627314880000|2021-07-26 15:54:40|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627314900000|2021-07-26 15:55:00|344.04|341.24|344.04|341.24|344.04|341.24|343.89|341.09|0
1627314910000|2021-07-26 15:55:10|343.96|341.16|343.89|341.09|344.04|341.24|343.89|341.09|0
1627314930000|2021-07-26 15:55:30|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1627314950000|2021-07-26 15:55:50|344.2|341.4|344.04|341.24|344.2|341.4|344.04|341.24|0
1627314960000|2021-07-26 15:56:00|344.2|341.4|344.35|341.55|344.35|341.55|344.2|341.4|0
1627314970000|2021-07-26 15:56:10|344.2|341.4|344.35|341.55|344.35|341.55|344.2|341.4|0
1627314980000|2021-07-26 15:56:20|344.5|341.7|344.66|341.86|344.66|341.86|344.5|341.7|0
1627314990000|2021-07-26 15:56:30|344.81|342.01|344.66|341.86|344.81|342.01|344.5|341.7|0
1627315000000|2021-07-26 15:56:40|344.81|342.01|344.66|341.86|344.81|342.01|344.66|341.86|0
1627315010000|2021-07-26 15:56:50|344.5|341.7|344.66|341.86|344.66|341.86|344.5|341.7|0
1627315020000|2021-07-26 15:57:00|344.5|341.7|344.35|341.55|344.5|341.7|344.35|341.55|0
1627315040000|2021-07-26 15:57:20|344.5|341.7|344.35|341.55|344.5|341.7|344.35|341.55|0
1627315050000|2021-07-26 15:57:30|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1627315080000|2021-07-26 15:58:00|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1627315090000|2021-07-26 15:58:10|344.2|341.4|344.2|341.4|344.35|341.55|344.2|341.4|0
1627315100000|2021-07-26 15:58:20|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1627315110000|2021-07-26 15:58:30|344.19|341.39|344.35|341.55|344.35|341.55|344.19|341.39|0
1627315120000|2021-07-26 15:58:40|344.5|341.7|344.5|341.7|344.5|341.7|344.35|341.55|0
1627315130000|2021-07-26 15:58:50|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1627315140000|2021-07-26 15:59:00|344.5|341.7|344.66|341.86|344.66|341.86|344.5|341.7|0
1627315150000|2021-07-26 15:59:10|344.58|341.78|344.81|342.01|344.81|342.01|344.58|341.78|0
1627315160000|2021-07-26 15:59:20|344.66|341.86|344.81|342.01|344.81|342.01|344.66|341.86|0
1627315170000|2021-07-26 15:59:30|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1627315190000|2021-07-26 15:59:50|344.81|342.01|344.66|341.86|344.81|342.01|344.66|341.86|0
1627315200000|2021-07-26 16:00:00|344.81|342.01|344.66|341.86|344.81|342.01|344.66|341.86|0
1627315210000|2021-07-26 16:00:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1627315220000|2021-07-26 16:00:20|344.88|342.08|344.81|342.01|344.88|342.08|344.81|342.01|0
1627315230000|2021-07-26 16:00:30|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1627315240000|2021-07-26 16:00:40|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1627315250000|2021-07-26 16:00:50|345.12|342.32|344.96|342.16|345.12|342.32|344.96|342.16|0
1627315270000|2021-07-26 16:01:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1627315280000|2021-07-26 16:01:20|344.66|341.86|344.5|341.7|344.66|341.86|344.5|341.7|0
1627315290000|2021-07-26 16:01:30|344.35|341.55|344.19|341.39|344.5|341.7|344.19|341.39|0
1627315300000|2021-07-26 16:01:40|344.35|341.55|344.19|341.39|344.35|341.55|344.19|341.39|0
1627315310000|2021-07-26 16:01:50|344.35|341.55|344.42|341.62|344.42|341.62|344.35|341.55|0
1627315320000|2021-07-26 16:02:00|344.5|341.7|344.66|341.86|344.66|341.86|344.35|341.55|0
1627315330000|2021-07-26 16:02:10|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1627315350000|2021-07-26 16:02:30|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1627315360000|2021-07-26 16:02:40|344.73|341.93|344.57|341.77|344.73|341.93|344.57|341.77|0
1627315370000|2021-07-26 16:02:50|344.5|341.7|344.35|341.55|344.5|341.7|344.35|341.55|0
1627315380000|2021-07-26 16:03:00|344.5|341.7|344.35|341.55|344.5|341.7|344.35|341.55|0
1627315390000|2021-07-26 16:03:10|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1627315410000|2021-07-26 16:03:30|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1627315420000|2021-07-26 16:03:40|343.89|341.09|344.04|341.24|344.04|341.24|343.89|341.09|0
1627315430000|2021-07-26 16:03:50|343.89|341.09|344.04|341.24|344.04|341.24|343.89|341.09|0
1627315440000|2021-07-26 16:04:00|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627315450000|2021-07-26 16:04:10|344.04|341.24|344.19|341.39|344.19|341.39|344.04|341.24|0
1627315460000|2021-07-26 16:04:20|344.04|341.24|344.04|341.24|344.19|341.39|344.04|341.24|0
1627315470000|2021-07-26 16:04:30|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1627315480000|2021-07-26 16:04:40|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1627315490000|2021-07-26 16:04:50|344.19|341.39|344.19|341.39|344.27|341.47|344.19|341.39|0
1627315510000|2021-07-26 16:05:10|344.35|341.55|344.19|341.39|344.35|341.55|344.19|341.39|0
1627315520000|2021-07-26 16:05:20|344.04|341.24|343.88|341.08|344.04|341.24|343.88|341.08|0
1627315530000|2021-07-26 16:05:30|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1627315540000|2021-07-26 16:05:40|343.88|341.08|343.73|340.93|343.88|341.08|343.73|340.93|0
1627315550000|2021-07-26 16:05:50|343.88|341.08|343.73|340.93|343.88|341.08|343.73|340.93|0
1627315560000|2021-07-26 16:06:00|343.88|341.08|343.88|341.08|343.88|341.08|343.73|340.93|0
1627315570000|2021-07-26 16:06:10|343.73|340.93|343.88|341.08|343.88|341.08|343.73|340.93|0
1627315580000|2021-07-26 16:06:20|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1627315590000|2021-07-26 16:06:30|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1627315620000|2021-07-26 16:07:00|343.42|340.62|343.58|340.78|343.58|340.78|343.42|340.62|0
1627315630000|2021-07-26 16:07:10|343.73|340.93|343.58|340.78|343.73|340.93|343.58|340.78|0
1627315650000|2021-07-26 16:07:30|343.65|340.85|343.58|340.78|343.73|340.93|343.58|340.78|0
1627315660000|2021-07-26 16:07:40|343.73|340.93|343.88|341.08|343.88|341.08|343.73|340.93|0
1627315670000|2021-07-26 16:07:50|344.04|341.24|343.88|341.08|344.04|341.24|343.88|341.08|0
1627315680000|2021-07-26 16:08:00|344.04|341.24|344.04|341.24|344.04|341.24|343.88|341.08|0
1627315690000|2021-07-26 16:08:10|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1627315700000|2021-07-26 16:08:20|344.04|341.24|343.73|340.93|344.04|341.24|343.73|340.93|0
1627315710000|2021-07-26 16:08:30|343.88|341.08|343.73|340.93|343.88|341.08|343.73|340.93|0
1627315720000|2021-07-26 16:08:40|343.88|341.08|343.88|341.08|343.88|341.08|343.73|340.93|0
1627315730000|2021-07-26 16:08:50|343.73|340.93|343.88|341.08|343.88|341.08|343.73|340.93|0
1627315740000|2021-07-26 16:09:00|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1627315760000|2021-07-26 16:09:20|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1627315770000|2021-07-26 16:09:30|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1627315780000|2021-07-26 16:09:40|343.58|340.78|343.65|340.85|343.73|340.93|343.58|340.78|0
1627315790000|2021-07-26 16:09:50|343.58|340.78|343.73|340.93|343.73|340.93|343.58|340.78|0
1627315800000|2021-07-26 16:10:00|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1627315810000|2021-07-26 16:10:10|343.42|340.62|343.42|340.62|343.42|340.62|343.42|340.62|0
1627315830000|2021-07-26 16:10:30|343.27|340.47|343.27|340.47|343.27|340.47|343.27|340.47|0
1627315840000|2021-07-26 16:10:40|343.11|340.31|343.27|340.47|343.27|340.47|343.11|340.31|0
1627315850000|2021-07-26 16:10:50|343.42|340.62|343.42|340.62|343.42|340.62|343.42|340.62|0
1627315860000|2021-07-26 16:11:00|343.27|340.47|343.27|340.47|343.27|340.47|343.11|340.31|0
1627315870000|2021-07-26 16:11:10|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1627315880000|2021-07-26 16:11:20|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1627315900000|2021-07-26 16:11:40|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1627315910000|2021-07-26 16:11:50|342.65|339.85|342.81|340.01|342.81|340.01|342.65|339.85|0
1627315920000|2021-07-26 16:12:00|342.96|340.16|342.65|339.85|342.96|340.16|342.65|339.85|0
1627315930000|2021-07-26 16:12:10|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1627315940000|2021-07-26 16:12:20|342.96|340.16|343.11|340.31|343.11|340.31|342.96|340.16|0
1627315950000|2021-07-26 16:12:30|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1627315960000|2021-07-26 16:12:40|343.11|340.31|343.11|340.31|343.11|340.31|342.96|340.16|0
1627315970000|2021-07-26 16:12:50|342.96|340.16|342.81|340.01|342.96|340.16|342.81|340.01|0
1627315990000|2021-07-26 16:13:10|342.96|340.16|342.81|340.01|342.96|340.16|342.81|340.01|0
1627316000000|2021-07-26 16:13:20|342.96|340.16|342.81|340.01|342.96|340.16|342.81|340.01|0
1627316010000|2021-07-26 16:13:30|342.96|340.16|342.96|340.16|342.96|340.16|342.88|340.08|0
1627316030000|2021-07-26 16:13:50|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1627316040000|2021-07-26 16:14:00|343.27|340.47|343.34|340.54|343.34|340.54|343.27|340.47|0
1627316050000|2021-07-26 16:14:10|343.42|340.62|342.96|340.16|343.42|340.62|342.96|340.16|0
1627316060000|2021-07-26 16:14:20|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1627316080000|2021-07-26 16:14:40|343.27|340.47|343.27|340.47|343.27|340.47|343.11|340.31|0
1627316100000|2021-07-26 16:15:00|343.42|340.62|343.42|340.62|343.42|340.62|343.27|340.47|0
1627316120000|2021-07-26 16:15:20|343.27|340.47|343.27|340.47|343.27|340.47|343.27|340.47|0
1627316140000|2021-07-26 16:15:40|343.42|340.62|343.27|340.47|343.42|340.62|343.27|340.47|0
1627316150000|2021-07-26 16:15:50|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1627316170000|2021-07-26 16:16:10|342.96|340.16|342.81|340.01|342.96|340.16|342.81|340.01|0
1627316180000|2021-07-26 16:16:20|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1627316190000|2021-07-26 16:16:30|343.11|340.31|343.11|340.31|343.11|340.31|342.96|340.16|0
1627316200000|2021-07-26 16:16:40|342.96|340.16|342.65|339.85|342.96|340.16|342.65|339.85|0
1627316210000|2021-07-26 16:16:50|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1627316220000|2021-07-26 16:17:00|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1627316230000|2021-07-26 16:17:10|342.8|340|342.65|339.85|342.8|340|342.65|339.85|0
1627316240000|2021-07-26 16:17:20|342.8|340|342.65|339.85|342.8|340|342.65|339.85|0
1627316250000|2021-07-26 16:17:30|342.8|340|342.65|339.85|342.8|340|342.65|339.85|0
1627316260000|2021-07-26 16:17:40|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1627316270000|2021-07-26 16:17:50|342.65|339.85|342.5|339.7|342.65|339.85|342.5|339.7|0
1627316280000|2021-07-26 16:18:00|342.65|339.85|342.5|339.7|342.65|339.85|342.5|339.7|0
1627316290000|2021-07-26 16:18:10|342.65|339.85|342.65|339.85|342.65|339.85|342.5|339.7|0
1627316300000|2021-07-26 16:18:20|342.8|340|342.65|339.85|342.8|340|342.65|339.85|0
1627316320000|2021-07-26 16:18:40|342.72|339.92|342.8|340|342.8|340|342.72|339.92|0
1627316330000|2021-07-26 16:18:50|342.65|339.85|342.8|340|342.8|340|342.65|339.85|0
1627316340000|2021-07-26 16:19:00|342.65|339.85|342.65|339.85|342.65|339.85|342.5|339.7|0
1627316350000|2021-07-26 16:19:10|342.72|339.92|342.8|340|342.8|340|342.72|339.92|0
1627316360000|2021-07-26 16:19:20|342.65|339.85|342.88|340.08|342.88|340.08|342.65|339.85|0
1627316370000|2021-07-26 16:19:30|342.8|340|342.8|340|342.96|340.16|342.8|340|0
1627316380000|2021-07-26 16:19:40|342.96|340.16|344.46|341.66|344.46|341.66|342.96|340.16|0
1627316400000|2021-07-26 16:20:00|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1627316420000|2021-07-26 16:20:20|344.46|341.66|344.61|341.81|344.61|341.81|344.46|341.66|0
1627316430000|2021-07-26 16:20:30|344.77|341.97|344.77|341.97|344.77|341.97|344.77|341.97|0
1627316440000|2021-07-26 16:20:40|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1627316450000|2021-07-26 16:20:50|344.46|341.66|344.61|341.81|344.61|341.81|344.46|341.66|0
1627316460000|2021-07-26 16:21:00|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627316470000|2021-07-26 16:21:10|344.3|341.5|344.3|341.5|344.38|341.58|344.3|341.5|0
1627316480000|2021-07-26 16:21:20|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627316490000|2021-07-26 16:21:30|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627316500000|2021-07-26 16:21:40|344.46|341.66|344.53|341.73|344.61|341.81|344.46|341.66|0
1627316510000|2021-07-26 16:21:50|344.61|341.81|344.46|341.66|344.61|341.81|344.46|341.66|0
1627316540000|2021-07-26 16:22:20|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1627316560000|2021-07-26 16:22:40|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627316570000|2021-07-26 16:22:50|344.53|341.73|344.46|341.66|344.53|341.73|344.46|341.66|0
1627316580000|2021-07-26 16:23:00|344.61|341.81|344.46|341.66|344.61|341.81|344.46|341.66|0
1627316590000|2021-07-26 16:23:10|344.3|341.5|344.46|341.66|344.46|341.66|344.3|341.5|0
1627316600000|2021-07-26 16:23:20|344.3|341.5|344.46|341.66|344.46|341.66|344.3|341.5|0
1627316610000|2021-07-26 16:23:30|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627316630000|2021-07-26 16:23:50|344.15|341.35|344.3|341.5|344.3|341.5|344.15|341.35|0
1627316640000|2021-07-26 16:24:00|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627316650000|2021-07-26 16:24:10|344|341.2|344|341.2|344|341.2|344|341.2|0
1627316680000|2021-07-26 16:24:40|344.15|341.35|344|341.2|344.15|341.35|344|341.2|0
1627316700000|2021-07-26 16:25:00|343.84|341.04|344|341.2|344|341.2|343.84|341.04|0
1627316710000|2021-07-26 16:25:10|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1627316720000|2021-07-26 16:25:20|344|341.2|344.15|341.35|344.15|341.35|344|341.2|0
1627316730000|2021-07-26 16:25:30|344|341.2|344.15|341.35|344.15|341.35|344|341.2|0
1627316760000|2021-07-26 16:26:00|344.46|341.66|344.3|341.5|344.46|341.66|344.3|341.5|0
1627316780000|2021-07-26 16:26:20|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627316790000|2021-07-26 16:26:30|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627316830000|2021-07-26 16:27:10|344.46|341.66|344.3|341.5|344.46|341.66|344.3|341.5|0
1627316840000|2021-07-26 16:27:20|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627316850000|2021-07-26 16:27:30|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1627316860000|2021-07-26 16:27:40|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627316870000|2021-07-26 16:27:50|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1627316880000|2021-07-26 16:28:00|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627316900000|2021-07-26 16:28:20|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627316920000|2021-07-26 16:28:40|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627316930000|2021-07-26 16:28:50|344.3|341.5|344.3|341.5|344.3|341.5|344.15|341.35|0
1627316940000|2021-07-26 16:29:00|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627316950000|2021-07-26 16:29:10|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1627316960000|2021-07-26 16:29:20|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627316970000|2021-07-26 16:29:30|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1627316980000|2021-07-26 16:29:40|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627316990000|2021-07-26 16:29:50|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1627317000000|2021-07-26 16:30:00|343.84|341.04|343.99|341.19|343.99|341.19|343.84|341.04|0
1627317020000|2021-07-26 16:30:20|344.15|341.35|343.99|341.19|344.15|341.35|343.99|341.19|0
1627317070000|2021-07-26 16:31:10|343.84|341.04|343.84|341.04|343.99|341.19|343.84|341.04|0
1627317080000|2021-07-26 16:31:20|343.76|340.96|343.69|340.89|343.76|340.96|343.69|340.89|0
1627317090000|2021-07-26 16:31:30|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1627317100000|2021-07-26 16:31:40|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1627317110000|2021-07-26 16:31:50|343.23|340.43|343.38|340.58|343.38|340.58|343.23|340.43|0
1627317120000|2021-07-26 16:32:00|343.23|340.43|343.23|340.43|343.38|340.58|343.23|340.43|0
1627317130000|2021-07-26 16:32:10|343.38|340.58|343.23|340.43|343.38|340.58|343.23|340.43|0
1627317140000|2021-07-26 16:32:20|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1627317150000|2021-07-26 16:32:30|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1627317160000|2021-07-26 16:32:40|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1627317180000|2021-07-26 16:33:00|343.23|340.43|342.92|340.12|343.23|340.43|342.92|340.12|0
1627317190000|2021-07-26 16:33:10|342.77|339.97|342.77|339.97|342.77|339.97|342.61|339.81|0
1627317200000|2021-07-26 16:33:20|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1627317210000|2021-07-26 16:33:30|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1627317230000|2021-07-26 16:33:50|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1627317240000|2021-07-26 16:34:00|342.77|339.97|342.92|340.12|342.92|340.12|342.77|339.97|0
1627317250000|2021-07-26 16:34:10|342.84|340.04|342.84|340.04|342.92|340.12|342.84|340.04|0
1627317260000|2021-07-26 16:34:20|342.77|339.97|342.69|339.89|342.77|339.97|342.69|339.89|0
1627317270000|2021-07-26 16:34:30|342.61|339.81|342.77|339.97|342.77|339.97|342.61|339.81|0
1627317280000|2021-07-26 16:34:40|342.92|340.12|342.92|340.12|342.92|340.12|342.77|339.97|0
1627317290000|2021-07-26 16:34:50|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1627317300000|2021-07-26 16:35:00|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1627317310000|2021-07-26 16:35:10|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1627317320000|2021-07-26 16:35:20|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1627317330000|2021-07-26 16:35:30|343.38|340.58|343.23|340.43|343.38|340.58|343.23|340.43|0
1627317340000|2021-07-26 16:35:40|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1627317360000|2021-07-26 16:36:00|343.53|340.73|343.23|340.43|343.53|340.73|343.23|340.43|0
1627317370000|2021-07-26 16:36:10|343.38|340.58|343.07|340.27|343.38|340.58|343.07|340.27|0
1627317380000|2021-07-26 16:36:20|343.15|340.35|342.92|340.12|343.15|340.35|342.92|340.12|0
1627317390000|2021-07-26 16:36:30|343.07|340.27|342.84|340.04|343.07|340.27|342.84|340.04|0
1627317400000|2021-07-26 16:36:40|342.77|339.97|342.92|340.12|342.92|340.12|342.77|339.97|0
1627317410000|2021-07-26 16:36:50|343.07|340.27|342.92|340.12|343.07|340.27|342.92|340.12|0
1627317420000|2021-07-26 16:37:00|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1627317430000|2021-07-26 16:37:10|342.92|340.12|342.77|339.97|342.92|340.12|342.77|339.97|0
1627317440000|2021-07-26 16:37:20|342.84|340.04|342.77|339.97|342.84|340.04|342.77|339.97|0
1627317450000|2021-07-26 16:37:30|342.92|340.12|343.07|340.27|343.07|340.27|342.92|340.12|0
1627317460000|2021-07-26 16:37:40|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1627317470000|2021-07-26 16:37:50|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1627317480000|2021-07-26 16:38:00|342.92|340.12|342.92|340.12|342.92|340.12|342.77|339.97|0
1627317490000|2021-07-26 16:38:10|342.84|340.04|342.92|340.12|342.92|340.12|342.84|340.04|0
1627317500000|2021-07-26 16:38:20|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1627317510000|2021-07-26 16:38:30|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1627317520000|2021-07-26 16:38:40|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1627317530000|2021-07-26 16:38:50|342.61|339.81|342.77|339.97|342.77|339.97|342.61|339.81|0
1627317540000|2021-07-26 16:39:00|342.69|339.89|342.61|339.81|342.69|339.89|342.61|339.81|0
1627317550000|2021-07-26 16:39:10|342.76|339.96|342.76|339.96|342.76|339.96|342.76|339.96|0
1627317580000|2021-07-26 16:39:40|342.61|339.81|342.46|339.66|342.61|339.81|342.46|339.66|0
1627317590000|2021-07-26 16:39:50|342.61|339.81|342.31|339.51|342.61|339.81|342.31|339.51|0
1627317600000|2021-07-26 16:40:00|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1627317610000|2021-07-26 16:40:10|342.31|339.51|342.15|339.35|342.31|339.51|342.15|339.35|0
1627317620000|2021-07-26 16:40:20|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1627317630000|2021-07-26 16:40:30|342.15|339.35|342.31|339.51|342.31|339.51|342.15|339.35|0
1627317640000|2021-07-26 16:40:40|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1627317650000|2021-07-26 16:40:50|342|339.2|342|339.2|342|339.2|342|339.2|0
1627317660000|2021-07-26 16:41:00|342.15|339.35|342.31|339.51|342.31|339.51|342.15|339.35|0
1627317670000|2021-07-26 16:41:10|342.15|339.35|342|339.2|342.15|339.35|342|339.2|0
1627317680000|2021-07-26 16:41:20|342.15|339.35|342|339.2|342.15|339.35|342|339.2|0
1627317690000|2021-07-26 16:41:30|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1627317700000|2021-07-26 16:41:40|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1627317710000|2021-07-26 16:41:50|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1627317720000|2021-07-26 16:42:00|341.61|338.81|341.54|338.74|341.61|338.81|341.39|338.59|0
1627317730000|2021-07-26 16:42:10|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1627317740000|2021-07-26 16:42:20|341.54|338.74|341.85|339.05|341.85|339.05|341.54|338.74|0
1627317750000|2021-07-26 16:42:30|342|339.2|342|339.2|342|339.2|341.85|339.05|0
1627317760000|2021-07-26 16:42:40|341.92|339.12|342|339.2|342.15|339.35|341.92|339.12|0
1627317770000|2021-07-26 16:42:50|342.07|339.27|342.15|339.35|342.15|339.35|342.07|339.27|0
1627317780000|2021-07-26 16:43:00|342.3|339.5|342.15|339.35|342.3|339.5|342.15|339.35|0
1627317790000|2021-07-26 16:43:10|342.22|339.42|342.15|339.35|342.3|339.5|342.15|339.35|0
1627317810000|2021-07-26 16:43:30|342|339.2|342|339.2|342|339.2|342|339.2|0
1627317820000|2021-07-26 16:43:40|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1627317830000|2021-07-26 16:43:50|342|339.2|342|339.2|342|339.2|342|339.2|0
1627317840000|2021-07-26 16:44:00|341.92|339.12|342.15|339.35|342.15|339.35|341.92|339.12|0
1627317860000|2021-07-26 16:44:20|342|339.2|342|339.2|342|339.2|342|339.2|0
1627317870000|2021-07-26 16:44:30|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1627317880000|2021-07-26 16:44:40|342|339.2|342.15|339.35|342.15|339.35|342|339.2|0
1627317900000|2021-07-26 16:45:00|342|339.2|342|339.2|342|339.2|342|339.2|0
1627317910000|2021-07-26 16:45:10|341.84|339.04|342|339.2|342|339.2|341.84|339.04|0
1627317920000|2021-07-26 16:45:20|342.15|339.35|342|339.2|342.15|339.35|342|339.2|0
1627317930000|2021-07-26 16:45:30|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1627317940000|2021-07-26 16:45:40|342.3|339.5|342.46|339.66|342.46|339.66|342.3|339.5|0
1627317950000|2021-07-26 16:45:50|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1627317960000|2021-07-26 16:46:00|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1627317970000|2021-07-26 16:46:10|342|339.2|342|339.2|342.07|339.27|342|339.2|0
1627317990000|2021-07-26 16:46:30|341.84|339.04|342|339.2|342|339.2|341.84|339.04|0
1627318000000|2021-07-26 16:46:40|342.15|339.35|341.84|339.04|342.15|339.35|341.84|339.04|0
1627318010000|2021-07-26 16:46:50|342|339.2|342.15|339.35|342.15|339.35|342|339.2|0
1627318020000|2021-07-26 16:47:00|342|339.2|341.84|339.04|342|339.2|341.69|338.89|0
1627318030000|2021-07-26 16:47:10|342|339.2|342|339.2|342|339.2|342|339.2|0
1627318040000|2021-07-26 16:47:20|342.07|339.27|342.15|339.35|342.15|339.35|342.07|339.27|0
1627318050000|2021-07-26 16:47:30|342|339.2|342|339.2|342|339.2|341.84|339.04|0
1627318060000|2021-07-26 16:47:40|342.15|339.35|342|339.2|342.15|339.35|342|339.2|0
1627318070000|2021-07-26 16:47:50|342.15|339.35|342.3|339.5|342.3|339.5|342.15|339.35|0
1627318080000|2021-07-26 16:48:00|342.15|339.35|342|339.2|342.15|339.35|342|339.2|0
1627318090000|2021-07-26 16:48:10|342.15|339.35|342|339.2|342.15|339.35|342|339.2|0
1627318100000|2021-07-26 16:48:20|342.07|339.27|342.15|339.35|342.3|339.5|342.07|339.27|0
1627318110000|2021-07-26 16:48:30|342.3|339.5|342.3|339.5|342.46|339.66|342.3|339.5|0
1627318120000|2021-07-26 16:48:40|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1627318130000|2021-07-26 16:48:50|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1627318140000|2021-07-26 16:49:00|342.45|339.65|342.3|339.5|342.45|339.65|342.3|339.5|0
1627318150000|2021-07-26 16:49:10|342.15|339.35|342.3|339.5|342.3|339.5|342.15|339.35|0
1627318170000|2021-07-26 16:49:30|342.15|339.35|342.38|339.58|342.38|339.58|342.15|339.35|0
1627318180000|2021-07-26 16:49:40|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1627318190000|2021-07-26 16:49:50|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1627318210000|2021-07-26 16:50:10|342.38|339.58|342.3|339.5|342.45|339.65|342.3|339.5|0
1627318220000|2021-07-26 16:50:20|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1627318230000|2021-07-26 16:50:30|342.37|339.57|342.45|339.65|342.45|339.65|342.37|339.57|0
1627318240000|2021-07-26 16:50:40|342.61|339.81|342.45|339.65|342.61|339.81|342.45|339.65|0
1627318250000|2021-07-26 16:50:50|342.61|339.81|342.83|340.03|342.83|340.03|342.61|339.81|0
1627318260000|2021-07-26 16:51:00|342.91|340.11|342.76|339.96|342.91|340.11|342.76|339.96|0
1627318270000|2021-07-26 16:51:10|342.68|339.88|342.61|339.81|342.76|339.96|342.61|339.81|0
1627318280000|2021-07-26 16:51:20|342.68|339.88|342.76|339.96|342.76|339.96|342.61|339.81|0
1627318290000|2021-07-26 16:51:30|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1627318300000|2021-07-26 16:51:40|342.68|339.88|342.61|339.81|342.76|339.96|342.61|339.81|0
1627318310000|2021-07-26 16:51:50|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1627318320000|2021-07-26 16:52:00|342.3|339.5|342.3|339.5|342.45|339.65|342.3|339.5|0
1627318330000|2021-07-26 16:52:10|342.45|339.65|342.45|339.65|342.45|339.65|342.3|339.5|0
1627318340000|2021-07-26 16:52:20|342.61|339.81|342.61|339.81|342.76|339.96|342.61|339.81|0
1627318350000|2021-07-26 16:52:30|342.76|339.96|342.76|339.96|342.76|339.96|342.76|339.96|0
1627318360000|2021-07-26 16:52:40|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1627318370000|2021-07-26 16:52:50|342.37|339.57|342.3|339.5|342.37|339.57|342.3|339.5|0
1627318380000|2021-07-26 16:53:00|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1627318400000|2021-07-26 16:53:20|341.99|339.19|342.15|339.35|342.15|339.35|341.99|339.19|0
1627318410000|2021-07-26 16:53:30|342.3|339.5|342.15|339.35|342.3|339.5|342.15|339.35|0
1627318420000|2021-07-26 16:53:40|342.3|339.5|342.45|339.65|342.45|339.65|342.3|339.5|0
1627318440000|2021-07-26 16:54:00|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1627318450000|2021-07-26 16:54:10|342.53|339.73|342.61|339.81|342.61|339.81|342.53|339.73|0
1627318460000|2021-07-26 16:54:20|342.45|339.65|342.61|339.81|342.61|339.81|342.45|339.65|0
1627318490000|2021-07-26 16:54:50|342.76|339.96|342.61|339.81|342.76|339.96|342.61|339.81|0
1627318500000|2021-07-26 16:55:00|342.76|339.96|342.76|339.96|342.76|339.96|342.61|339.81|0
1627318510000|2021-07-26 16:55:10|342.91|340.11|342.76|339.96|342.91|340.11|342.76|339.96|0
1627318520000|2021-07-26 16:55:20|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1627318540000|2021-07-26 16:55:40|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1627318560000|2021-07-26 16:56:00|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1627318570000|2021-07-26 16:56:10|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1627318580000|2021-07-26 16:56:20|342.61|339.81|342.45|339.65|342.61|339.81|342.45|339.65|0
1627318590000|2021-07-26 16:56:30|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1627318600000|2021-07-26 16:56:40|342.45|339.65|342.37|339.57|342.45|339.65|342.37|339.57|0
1627318610000|2021-07-26 16:56:50|342.3|339.5|342.45|339.65|342.45|339.65|342.3|339.5|0
1627318620000|2021-07-26 16:57:00|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1627318640000|2021-07-26 16:57:20|342.45|339.65|342.3|339.5|342.45|339.65|342.3|339.5|0
1627318650000|2021-07-26 16:57:30|342.45|339.65|342.45|339.65|342.45|339.65|342.3|339.5|0
1627318660000|2021-07-26 16:57:40|342.6|339.8|342.6|339.8|342.6|339.8|342.6|339.8|0
1627318670000|2021-07-26 16:57:50|342.76|339.96|342.45|339.65|342.76|339.96|342.45|339.65|0
1627318680000|2021-07-26 16:58:00|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1627318690000|2021-07-26 16:58:10|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1627318700000|2021-07-26 16:58:20|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1627318710000|2021-07-26 16:58:30|342.45|339.65|342.3|339.5|342.45|339.65|342.3|339.5|0
1627318720000|2021-07-26 16:58:40|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1627318730000|2021-07-26 16:58:50|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1627318740000|2021-07-26 16:59:00|342.45|339.65|342.6|339.8|342.6|339.8|342.45|339.65|0
1627318760000|2021-07-26 16:59:20|342.68|339.88|342.6|339.8|342.76|339.96|342.6|339.8|0
1627318770000|2021-07-26 16:59:30|342.68|339.88|342.76|339.96|342.76|339.96|342.6|339.8|0
1627318800000|2021-07-26 17:00:00|342.83|340.03|342.91|340.11|342.91|340.11|342.76|339.96|0
1627318820000|2021-07-26 17:00:20|342.76|339.96|342.91|340.11|343.06|340.26|342.76|339.96|0
1627318830000|2021-07-26 17:00:30|343.06|340.26|342.91|340.11|343.06|340.26|342.91|340.11|0
1627318840000|2021-07-26 17:00:40|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1627318850000|2021-07-26 17:00:50|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1627318860000|2021-07-26 17:01:00|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1627318870000|2021-07-26 17:01:10|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1627318900000|2021-07-26 17:01:40|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1627318910000|2021-07-26 17:01:50|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1627318920000|2021-07-26 17:02:00|343.37|340.57|343.37|340.57|343.37|340.57|343.22|340.42|0
1627318960000|2021-07-26 17:02:40|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1627318970000|2021-07-26 17:02:50|343.37|340.57|343.52|340.72|343.52|340.72|343.37|340.57|0
1627318980000|2021-07-26 17:03:00|343.37|340.57|343.52|340.72|343.52|340.72|343.37|340.57|0
1627318990000|2021-07-26 17:03:10|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1627319040000|2021-07-26 17:04:00|343.52|340.72|343.37|340.57|343.52|340.72|343.37|340.57|0
1627319050000|2021-07-26 17:04:10|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1627319060000|2021-07-26 17:04:20|343.44|340.64|343.52|340.72|343.52|340.72|343.44|340.64|0
1627319090000|2021-07-26 17:04:50|343.67|340.87|343.52|340.72|343.67|340.87|343.52|340.72|0
1627319100000|2021-07-26 17:05:00|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627319110000|2021-07-26 17:05:10|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1627319120000|2021-07-26 17:05:20|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1627319130000|2021-07-26 17:05:30|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627319140000|2021-07-26 17:05:40|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1627319160000|2021-07-26 17:06:00|343.37|340.57|343.06|340.26|343.37|340.57|343.06|340.26|0
1627319170000|2021-07-26 17:06:10|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1627319180000|2021-07-26 17:06:20|343.37|340.57|343.52|340.72|343.52|340.72|343.37|340.57|0
1627319200000|2021-07-26 17:06:40|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627319220000|2021-07-26 17:07:00|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1627319230000|2021-07-26 17:07:10|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1627319240000|2021-07-26 17:07:20|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1627319250000|2021-07-26 17:07:30|344.29|341.49|344.13|341.33|344.29|341.49|344.13|341.33|0
1627319260000|2021-07-26 17:07:40|344.21|341.41|344.29|341.49|344.29|341.49|344.13|341.33|0
1627319270000|2021-07-26 17:07:50|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1627319280000|2021-07-26 17:08:00|344.21|341.41|344.29|341.49|344.29|341.49|344.21|341.41|0
1627319290000|2021-07-26 17:08:10|344.44|341.64|344.29|341.49|344.44|341.64|344.29|341.49|0
1627319300000|2021-07-26 17:08:20|344.44|341.64|344.29|341.49|344.44|341.64|344.29|341.49|0
1627319310000|2021-07-26 17:08:30|344.36|341.56|344.29|341.49|344.36|341.56|344.29|341.49|0
1627319320000|2021-07-26 17:08:40|344.44|341.64|344.29|341.49|344.44|341.64|344.29|341.49|0
1627319330000|2021-07-26 17:08:50|344.44|341.64|344.44|341.64|344.44|341.64|344.29|341.49|0
1627319340000|2021-07-26 17:09:00|344.29|341.49|344.29|341.49|344.44|341.64|344.29|341.49|0
1627319350000|2021-07-26 17:09:10|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1627319390000|2021-07-26 17:09:50|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1627319400000|2021-07-26 17:10:00|344.44|341.64|344.44|341.64|344.51|341.71|344.44|341.64|0
1627319410000|2021-07-26 17:10:10|344.59|341.79|344.44|341.64|344.59|341.79|344.44|341.64|0
1627319420000|2021-07-26 17:10:20|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1627319440000|2021-07-26 17:10:40|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1627319450000|2021-07-26 17:10:50|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1627319460000|2021-07-26 17:11:00|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1627319470000|2021-07-26 17:11:10|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627319480000|2021-07-26 17:11:20|343.83|341.03|343.67|340.87|343.83|341.03|343.67|340.87|0
1627319490000|2021-07-26 17:11:30|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1627319500000|2021-07-26 17:11:40|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627319510000|2021-07-26 17:11:50|343.52|340.72|343.67|340.87|343.67|340.87|343.52|340.72|0
1627319530000|2021-07-26 17:12:10|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1627319560000|2021-07-26 17:12:40|343.98|341.18|343.82|341.02|343.98|341.18|343.82|341.02|0
1627319580000|2021-07-26 17:13:00|343.67|340.87|343.82|341.02|343.82|341.02|343.67|340.87|0
1627319590000|2021-07-26 17:13:10|343.98|341.18|343.82|341.02|343.98|341.18|343.82|341.02|0
1627319600000|2021-07-26 17:13:20|343.9|341.1|343.98|341.18|343.98|341.18|343.82|341.02|0
1627319610000|2021-07-26 17:13:30|344.05|341.25|344.13|341.33|344.13|341.33|344.05|341.25|0
1627319620000|2021-07-26 17:13:40|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1627319630000|2021-07-26 17:13:50|344.13|341.33|344.28|341.48|344.28|341.48|344.13|341.33|0
1627319640000|2021-07-26 17:14:00|344.44|341.64|344.28|341.48|344.44|341.64|344.28|341.48|0
1627319650000|2021-07-26 17:14:10|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1627319680000|2021-07-26 17:14:40|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1627319700000|2021-07-26 17:15:00|344.44|341.64|344.44|341.64|344.44|341.64|344.28|341.48|0
1627319710000|2021-07-26 17:15:10|344.28|341.48|344.44|341.64|344.44|341.64|344.28|341.48|0
1627319720000|2021-07-26 17:15:20|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1627319730000|2021-07-26 17:15:30|344.36|341.56|344.28|341.48|344.36|341.56|344.28|341.48|0
1627319740000|2021-07-26 17:15:40|344.44|341.64|344.28|341.48|344.44|341.64|344.28|341.48|0
1627319750000|2021-07-26 17:15:50|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1627319760000|2021-07-26 17:16:00|344.28|341.48|344.44|341.64|344.44|341.64|344.28|341.48|0
1627319780000|2021-07-26 17:16:20|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1627319810000|2021-07-26 17:16:50|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1627319820000|2021-07-26 17:17:00|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1627319830000|2021-07-26 17:17:10|344.74|341.94|344.74|341.94|344.74|341.94|344.59|341.79|0
1627319840000|2021-07-26 17:17:20|344.9|342.1|344.74|341.94|344.9|342.1|344.74|341.94|0
1627319860000|2021-07-26 17:17:40|344.59|341.79|344.74|341.94|344.74|341.94|344.59|341.79|0
1627319870000|2021-07-26 17:17:50|344.9|342.1|344.74|341.94|344.9|342.1|344.74|341.94|0
1627319880000|2021-07-26 17:18:00|344.9|342.1|345.05|342.25|345.05|342.25|344.9|342.1|0
1627319890000|2021-07-26 17:18:10|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1627319900000|2021-07-26 17:18:20|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1627319910000|2021-07-26 17:18:30|344.9|342.1|345.05|342.25|345.05|342.25|344.9|342.1|0
1627319920000|2021-07-26 17:18:40|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1627319930000|2021-07-26 17:18:50|345.05|342.25|344.9|342.1|345.05|342.25|344.9|342.1|0
1627319940000|2021-07-26 17:19:00|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1627319950000|2021-07-26 17:19:10|345.2|342.4|345.2|342.4|345.2|342.4|345.2|342.4|0
1627319960000|2021-07-26 17:19:20|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1627319970000|2021-07-26 17:19:30|345.2|342.4|345.05|342.25|345.2|342.4|345.05|342.25|0
1627319980000|2021-07-26 17:19:40|345.2|342.4|345.2|342.4|345.2|342.4|345.2|342.4|0
1627319990000|2021-07-26 17:19:50|345.36|342.56|345.36|342.56|345.36|342.56|345.36|342.56|0
1627320000000|2021-07-26 17:20:00|345.2|342.4|345.05|342.25|345.2|342.4|345.05|342.25|0
1627320020000|2021-07-26 17:20:20|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1627320030000|2021-07-26 17:20:30|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1627320050000|2021-07-26 17:20:50|345.2|342.4|345.2|342.4|345.2|342.4|345.2|342.4|0
1627320060000|2021-07-26 17:21:00|345.36|342.56|345.36|342.56|345.51|342.71|345.36|342.56|0
1627320070000|2021-07-26 17:21:10|345.51|342.71|345.36|342.56|345.51|342.71|345.36|342.56|0
1627320090000|2021-07-26 17:21:30|345.51|342.71|345.36|342.56|345.51|342.71|345.36|342.56|0
1627320100000|2021-07-26 17:21:40|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1627320120000|2021-07-26 17:22:00|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1627320130000|2021-07-26 17:22:10|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1627320140000|2021-07-26 17:22:20|345.66|342.86|345.74|342.94|345.74|342.94|345.66|342.86|0
1627320150000|2021-07-26 17:22:30|345.82|343.02|345.97|343.17|345.97|343.17|345.82|343.02|0
1627320160000|2021-07-26 17:22:40|345.66|342.86|345.51|342.71|345.66|342.86|345.43|342.63|0
1627320170000|2021-07-26 17:22:50|345.36|342.56|345.36|342.56|345.36|342.56|345.36|342.56|0
1627320190000|2021-07-26 17:23:10|345.2|342.4|345.05|342.25|345.2|342.4|345.05|342.25|0
1627320200000|2021-07-26 17:23:20|345.2|342.4|345.05|342.25|345.2|342.4|345.05|342.25|0
1627320210000|2021-07-26 17:23:30|344.89|342.09|345.05|342.25|345.05|342.25|344.89|342.09|0
1627320220000|2021-07-26 17:23:40|344.97|342.17|344.89|342.09|344.97|342.17|344.89|342.09|0
1627320230000|2021-07-26 17:23:50|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1627320240000|2021-07-26 17:24:00|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1627320250000|2021-07-26 17:24:10|344.74|341.94|344.59|341.79|344.74|341.94|344.59|341.79|0
1627320270000|2021-07-26 17:24:30|344.74|341.94|344.59|341.79|344.74|341.94|344.59|341.79|0
1627320280000|2021-07-26 17:24:40|344.74|341.94|344.59|341.79|344.74|341.94|344.59|341.79|0
1627320300000|2021-07-26 17:25:00|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1627320310000|2021-07-26 17:25:10|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1627320330000|2021-07-26 17:25:30|344.74|341.94|344.89|342.09|344.89|342.09|344.74|341.94|0
1627320340000|2021-07-26 17:25:40|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1627320350000|2021-07-26 17:25:50|344.89|342.09|344.89|342.09|345.05|342.25|344.89|342.09|0
1627320360000|2021-07-26 17:26:00|345.05|342.25|344.89|342.09|345.05|342.25|344.89|342.09|0
1627320370000|2021-07-26 17:26:10|345.05|342.25|344.89|342.09|345.05|342.25|344.89|342.09|0
1627320380000|2021-07-26 17:26:20|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1627320400000|2021-07-26 17:26:40|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1627320420000|2021-07-26 17:27:00|344.43|341.63|344.28|341.48|344.43|341.63|344.28|341.48|0
1627320430000|2021-07-26 17:27:10|344.2|341.4|344.28|341.48|344.28|341.48|344.2|341.4|0
1627320460000|2021-07-26 17:27:40|344.13|341.33|344.28|341.48|344.28|341.48|344.13|341.33|0
1627320470000|2021-07-26 17:27:50|344.43|341.63|344.28|341.48|344.43|341.63|344.28|341.48|0
1627320480000|2021-07-26 17:28:00|344.43|341.63|344.43|341.63|344.59|341.79|344.43|341.63|0
1627320490000|2021-07-26 17:28:10|344.59|341.79|344.43|341.63|344.59|341.79|344.43|341.63|0
1627320500000|2021-07-26 17:28:20|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1627320510000|2021-07-26 17:28:30|344.43|341.63|344.43|341.63|344.59|341.79|344.43|341.63|0
1627320530000|2021-07-26 17:28:50|344.28|341.48|344.35|341.55|344.43|341.63|344.28|341.48|0
1627320540000|2021-07-26 17:29:00|344.28|341.48|344.28|341.48|344.43|341.63|344.28|341.48|0
1627320550000|2021-07-26 17:29:10|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1627320560000|2021-07-26 17:29:20|344.59|341.79|344.59|341.79|344.59|341.79|344.43|341.63|0
1627320590000|2021-07-26 17:29:50|344.43|341.63|344.28|341.48|344.43|341.63|344.28|341.48|0
1627320600000|2021-07-26 17:30:00|344.43|341.63|344.66|341.86|344.66|341.86|344.43|341.63|0
1627320610000|2021-07-26 17:30:10|344.43|341.63|344.51|341.71|344.59|341.79|344.43|341.63|0
1627320620000|2021-07-26 17:30:20|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1627320630000|2021-07-26 17:30:30|344.59|341.79|344.43|341.63|344.59|341.79|344.43|341.63|0
1627320640000|2021-07-26 17:30:40|344.28|341.48|344.59|341.79|344.59|341.79|344.28|341.48|0
1627320650000|2021-07-26 17:30:50|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1627320660000|2021-07-26 17:31:00|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1627320670000|2021-07-26 17:31:10|344.58|341.78|344.58|341.78|344.74|341.94|344.58|341.78|0
1627320680000|2021-07-26 17:31:20|344.43|341.63|344.43|341.63|344.43|341.63|344.28|341.48|0
1627320690000|2021-07-26 17:31:30|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1627320710000|2021-07-26 17:31:50|344.43|341.63|344.28|341.48|344.43|341.63|344.28|341.48|0
1627320720000|2021-07-26 17:32:00|344.12|341.32|343.97|341.17|344.12|341.32|343.97|341.17|0
1627320730000|2021-07-26 17:32:10|343.82|341.02|343.82|341.02|343.97|341.17|343.82|341.02|0
1627320750000|2021-07-26 17:32:30|343.66|340.86|343.82|341.02|343.82|341.02|343.66|340.86|0
1627320760000|2021-07-26 17:32:40|343.66|340.86|343.51|340.71|343.66|340.86|343.51|340.71|0
1627320770000|2021-07-26 17:32:50|343.66|340.86|343.51|340.71|343.66|340.86|343.36|340.56|0
1627320780000|2021-07-26 17:33:00|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1627320820000|2021-07-26 17:33:40|343.51|340.71|343.66|340.86|343.66|340.86|343.51|340.71|0
1627320830000|2021-07-26 17:33:50|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1627320840000|2021-07-26 17:34:00|343.43|340.63|343.51|340.71|343.51|340.71|343.36|340.56|0
1627320850000|2021-07-26 17:34:10|343.36|340.56|343.36|340.56|343.51|340.71|343.36|340.56|0
1627320860000|2021-07-26 17:34:20|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1627320880000|2021-07-26 17:34:40|343.36|340.56|343.51|340.71|343.51|340.71|343.36|340.56|0
1627320890000|2021-07-26 17:34:50|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1627320900000|2021-07-26 17:35:00|343.51|340.71|343.36|340.56|343.51|340.71|343.36|340.56|0
1627320920000|2021-07-26 17:35:20|343.2|340.4|343.05|340.25|343.2|340.4|343.05|340.25|0
1627320940000|2021-07-26 17:35:40|342.9|340.1|343.05|340.25|343.05|340.25|342.9|340.1|0
1627320960000|2021-07-26 17:36:00|343.12|340.32|343.05|340.25|343.12|340.32|343.05|340.25|0
1627320970000|2021-07-26 17:36:10|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1627320980000|2021-07-26 17:36:20|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1627320990000|2021-07-26 17:36:30|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627321000000|2021-07-26 17:36:40|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1627321020000|2021-07-26 17:37:00|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627321030000|2021-07-26 17:37:10|342.9|340.1|343.05|340.25|343.05|340.25|342.9|340.1|0
1627321040000|2021-07-26 17:37:20|343.2|340.4|343.36|340.56|343.36|340.56|343.2|340.4|0
1627321050000|2021-07-26 17:37:30|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627321070000|2021-07-26 17:37:50|343.36|340.56|343.36|340.56|343.36|340.56|343.2|340.4|0
1627321080000|2021-07-26 17:38:00|343.51|340.71|343.2|340.4|343.51|340.71|343.2|340.4|0
1627321090000|2021-07-26 17:38:10|343.36|340.56|343.36|340.56|343.36|340.56|343.2|340.4|0
1627321100000|2021-07-26 17:38:20|343.35|340.55|343.2|340.4|343.35|340.55|343.2|340.4|0
1627321110000|2021-07-26 17:38:30|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1627321120000|2021-07-26 17:38:40|343.2|340.4|343.2|340.4|343.2|340.4|343.05|340.25|0
1627321140000|2021-07-26 17:39:00|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1627321150000|2021-07-26 17:39:10|343.2|340.4|343.05|340.25|343.2|340.4|343.05|340.25|0
1627321160000|2021-07-26 17:39:20|343.12|340.32|343.2|340.4|343.2|340.4|343.05|340.25|0
1627321170000|2021-07-26 17:39:30|343.27|340.47|343.27|340.47|343.27|340.47|343.27|340.47|0
1627321180000|2021-07-26 17:39:40|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1627321210000|2021-07-26 17:40:10|343.43|340.63|343.51|340.71|343.51|340.71|343.35|340.55|0
1627321220000|2021-07-26 17:40:20|343.35|340.55|343.51|340.71|343.51|340.71|343.35|340.55|0
1627321260000|2021-07-26 17:41:00|343.35|340.55|343.51|340.71|343.51|340.71|343.35|340.55|0
1627321270000|2021-07-26 17:41:10|343.58|340.78|343.51|340.71|343.58|340.78|343.51|340.71|0
1627321280000|2021-07-26 17:41:20|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1627321290000|2021-07-26 17:41:30|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1627321320000|2021-07-26 17:42:00|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1627321330000|2021-07-26 17:42:10|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1627321360000|2021-07-26 17:42:40|343.73|340.93|343.66|340.86|343.73|340.93|343.66|340.86|0
1627321380000|2021-07-26 17:43:00|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1627321400000|2021-07-26 17:43:20|343.58|340.78|343.66|340.86|343.66|340.86|343.58|340.78|0
1627321410000|2021-07-26 17:43:30|343.81|341.01|343.66|340.86|343.81|341.01|343.66|340.86|0
1627321420000|2021-07-26 17:43:40|343.73|340.93|343.66|340.86|343.81|341.01|343.66|340.86|0
1627321430000|2021-07-26 17:43:50|343.81|341.01|343.97|341.17|343.97|341.17|343.81|341.01|0
1627321440000|2021-07-26 17:44:00|343.81|341.01|343.81|341.01|343.97|341.17|343.81|341.01|0
1627321460000|2021-07-26 17:44:20|343.89|341.09|343.81|341.01|343.89|341.09|343.81|341.01|0
1627321470000|2021-07-26 17:44:30|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1627321480000|2021-07-26 17:44:40|343.81|341.01|343.66|340.86|343.81|341.01|343.66|340.86|0
1627321500000|2021-07-26 17:45:00|343.81|341.01|343.51|340.71|343.81|341.01|343.51|340.71|0
1627321510000|2021-07-26 17:45:10|343.66|340.86|343.35|340.55|343.66|340.86|343.35|340.55|0
1627321520000|2021-07-26 17:45:20|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1627321540000|2021-07-26 17:45:40|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1627321560000|2021-07-26 17:46:00|343.2|340.4|343.27|340.47|343.27|340.47|343.2|340.4|0
1627321570000|2021-07-26 17:46:10|343.35|340.55|343.51|340.71|343.51|340.71|343.35|340.55|0
1627321580000|2021-07-26 17:46:20|343.35|340.55|343.2|340.4|343.35|340.55|343.2|340.4|0
1627321590000|2021-07-26 17:46:30|343.05|340.25|343.2|340.4|343.2|340.4|343.05|340.25|0
1627321600000|2021-07-26 17:46:40|343.35|340.55|343.2|340.4|343.35|340.55|343.2|340.4|0
1627321610000|2021-07-26 17:46:50|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1627321620000|2021-07-26 17:47:00|343.5|340.7|343.35|340.55|343.5|340.7|343.35|340.55|0
1627321630000|2021-07-26 17:47:10|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627321640000|2021-07-26 17:47:20|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1627321650000|2021-07-26 17:47:30|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1627321670000|2021-07-26 17:47:50|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627321680000|2021-07-26 17:48:00|343.35|340.55|343.04|340.24|343.35|340.55|343.04|340.24|0
1627321700000|2021-07-26 17:48:20|343.2|340.4|343.04|340.24|343.2|340.4|343.04|340.24|0
1627321710000|2021-07-26 17:48:30|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627321720000|2021-07-26 17:48:40|343.35|340.55|343.35|340.55|343.35|340.55|343.2|340.4|0
1627321730000|2021-07-26 17:48:50|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1627321740000|2021-07-26 17:49:00|343.66|340.86|343.5|340.7|343.66|340.86|343.5|340.7|0
1627321760000|2021-07-26 17:49:20|343.66|340.86|343.5|340.7|343.66|340.86|343.5|340.7|0
1627321770000|2021-07-26 17:49:30|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1627321780000|2021-07-26 17:49:40|343.5|340.7|343.35|340.55|343.5|340.7|343.35|340.55|0
1627321790000|2021-07-26 17:49:50|343.5|340.7|343.35|340.55|343.5|340.7|343.35|340.55|0
1627321820000|2021-07-26 17:50:20|343.5|340.7|343.35|340.55|343.5|340.7|343.35|340.55|0
1627321830000|2021-07-26 17:50:30|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1627321840000|2021-07-26 17:50:40|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1627321850000|2021-07-26 17:50:50|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1627321860000|2021-07-26 17:51:00|343.66|340.86|343.35|340.55|343.66|340.86|343.35|340.55|0
1627321880000|2021-07-26 17:51:20|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627321900000|2021-07-26 17:51:40|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1627321910000|2021-07-26 17:51:50|343.5|340.7|343.35|340.55|343.5|340.7|343.35|340.55|0
1627321920000|2021-07-26 17:52:00|343.5|340.7|343.5|340.7|343.66|340.86|343.5|340.7|0
1627321930000|2021-07-26 17:52:10|343.35|340.55|343.2|340.4|343.35|340.55|343.2|340.4|0
1627321940000|2021-07-26 17:52:20|343.04|340.24|343.2|340.4|343.2|340.4|343.04|340.24|0
1627321960000|2021-07-26 17:52:40|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1627321980000|2021-07-26 17:53:00|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627322000000|2021-07-26 17:53:20|343.35|340.55|343.35|340.55|343.5|340.7|343.35|340.55|0
1627322010000|2021-07-26 17:53:30|343.5|340.7|343.35|340.55|343.5|340.7|343.35|340.55|0
1627322020000|2021-07-26 17:53:40|343.2|340.4|343.35|340.55|343.35|340.55|343.2|340.4|0
1627322030000|2021-07-26 17:53:50|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627322060000|2021-07-26 17:54:20|343.12|340.32|343.04|340.24|343.12|340.32|343.04|340.24|0
1627322070000|2021-07-26 17:54:30|343.2|340.4|343.35|340.55|343.35|340.55|343.2|340.4|0
1627322080000|2021-07-26 17:54:40|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1627322090000|2021-07-26 17:54:50|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1627322120000|2021-07-26 17:55:20|343.5|340.7|343.81|341.01|343.81|341.01|343.5|340.7|0
1627322140000|2021-07-26 17:55:40|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1627322160000|2021-07-26 17:56:00|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1627322170000|2021-07-26 17:56:10|343.65|340.85|343.5|340.7|343.65|340.85|343.5|340.7|0
1627322200000|2021-07-26 17:56:40|343.35|340.55|343.5|340.7|343.5|340.7|343.35|340.55|0
1627322210000|2021-07-26 17:56:50|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1627322220000|2021-07-26 17:57:00|343.42|340.62|343.5|340.7|343.5|340.7|343.35|340.55|0
1627322230000|2021-07-26 17:57:10|343.65|340.85|343.5|340.7|343.65|340.85|343.5|340.7|0
1627322240000|2021-07-26 17:57:20|343.65|340.85|343.5|340.7|343.65|340.85|343.5|340.7|0
1627322260000|2021-07-26 17:57:40|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1627322280000|2021-07-26 17:58:00|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1627322290000|2021-07-26 17:58:10|343.65|340.85|343.5|340.7|343.65|340.85|343.5|340.7|0
1627322300000|2021-07-26 17:58:20|343.57|340.77|343.5|340.7|343.65|340.85|343.5|340.7|0
1627322330000|2021-07-26 17:58:50|343.65|340.85|343.5|340.7|343.65|340.85|343.5|340.7|0
1627322340000|2021-07-26 17:59:00|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1627322380000|2021-07-26 17:59:40|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1627322390000|2021-07-26 17:59:50|343.81|341.01|343.65|340.85|343.81|341.01|343.65|340.85|0
1627322400000|2021-07-26 18:00:00|343.81|341.01|343.5|340.7|343.81|341.01|343.5|340.7|0
1627322410000|2021-07-26 18:00:10|343.65|340.85|343.65|340.85|343.81|341.01|343.65|340.85|0
1627322420000|2021-07-26 18:00:20|343.81|341.01|343.96|341.16|343.96|341.16|343.81|341.01|0
1627322430000|2021-07-26 18:00:30|343.81|341.01|344.27|341.47|344.27|341.47|343.81|341.01|0
1627322440000|2021-07-26 18:00:40|344.11|341.31|344.27|341.47|344.27|341.47|344.11|341.31|0
1627322450000|2021-07-26 18:00:50|344.11|341.31|344.42|341.62|344.42|341.62|344.11|341.31|0
1627322460000|2021-07-26 18:01:00|344.27|341.47|344.11|341.31|344.27|341.47|344.11|341.31|0
1627322470000|2021-07-26 18:01:10|343.96|341.16|344.34|341.54|344.34|341.54|343.96|341.16|0
1627322480000|2021-07-26 18:01:20|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627322490000|2021-07-26 18:01:30|344.27|341.47|344.11|341.31|344.27|341.47|344.11|341.31|0
1627322500000|2021-07-26 18:01:40|344.27|341.47|344.11|341.31|344.27|341.47|344.11|341.31|0
1627322510000|2021-07-26 18:01:50|344.19|341.39|344.11|341.31|344.19|341.39|344.11|341.31|0
1627322520000|2021-07-26 18:02:00|344.27|341.47|344.11|341.31|344.27|341.47|344.11|341.31|0
1627322530000|2021-07-26 18:02:10|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1627322540000|2021-07-26 18:02:20|343.81|341.01|343.73|340.93|343.81|341.01|343.73|340.93|0
1627322550000|2021-07-26 18:02:30|343.81|341.01|343.65|340.85|343.81|341.01|343.5|340.7|0
1627322560000|2021-07-26 18:02:40|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1627322570000|2021-07-26 18:02:50|343.65|340.85|343.81|341.01|343.81|341.01|343.65|340.85|0
1627322580000|2021-07-26 18:03:00|343.96|341.16|344.11|341.31|344.11|341.31|343.96|341.16|0
1627322590000|2021-07-26 18:03:10|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1627322600000|2021-07-26 18:03:20|344.11|341.31|344.19|341.39|344.19|341.39|344.11|341.31|0
1627322610000|2021-07-26 18:03:30|344.27|341.47|344.42|341.62|344.42|341.62|344.27|341.47|0
1627322620000|2021-07-26 18:03:40|344.27|341.47|344.11|341.31|344.27|341.47|344.11|341.31|0
1627322630000|2021-07-26 18:03:50|343.96|341.16|344.27|341.47|344.27|341.47|343.96|341.16|0
1627322640000|2021-07-26 18:04:00|344.19|341.39|344.11|341.31|344.19|341.39|343.96|341.16|0
1627322650000|2021-07-26 18:04:10|344.19|341.39|344.27|341.47|344.27|341.47|344.11|341.31|0
1627322660000|2021-07-26 18:04:20|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627322670000|2021-07-26 18:04:30|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1627322680000|2021-07-26 18:04:40|344.34|341.54|344.26|341.46|344.34|341.54|344.26|341.46|0
1627322690000|2021-07-26 18:04:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1627322710000|2021-07-26 18:05:10|344.26|341.46|344.11|341.31|344.26|341.46|344.11|341.31|0
1627322720000|2021-07-26 18:05:20|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627322730000|2021-07-26 18:05:30|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1627322740000|2021-07-26 18:05:40|343.96|341.16|344.11|341.31|344.11|341.31|343.96|341.16|0
1627322750000|2021-07-26 18:05:50|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627322760000|2021-07-26 18:06:00|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1627322800000|2021-07-26 18:06:40|344.26|341.46|344.42|341.62|344.42|341.62|344.26|341.46|0
1627322810000|2021-07-26 18:06:50|344.26|341.46|344.42|341.62|344.42|341.62|344.26|341.46|0
1627322820000|2021-07-26 18:07:00|344.26|341.46|344.42|341.62|344.42|341.62|344.26|341.46|0
1627322830000|2021-07-26 18:07:10|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627322840000|2021-07-26 18:07:20|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627322850000|2021-07-26 18:07:30|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627322860000|2021-07-26 18:07:40|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627322870000|2021-07-26 18:07:50|344.57|341.77|344.72|341.92|344.72|341.92|344.57|341.77|0
1627322880000|2021-07-26 18:08:00|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627322890000|2021-07-26 18:08:10|344.64|341.84|344.57|341.77|344.64|341.84|344.57|341.77|0
1627322910000|2021-07-26 18:08:30|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627322920000|2021-07-26 18:08:40|344.57|341.77|344.72|341.92|344.72|341.92|344.57|341.77|0
1627322940000|2021-07-26 18:09:00|344.64|341.84|344.72|341.92|344.72|341.92|344.64|341.84|0
1627322950000|2021-07-26 18:09:10|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627322970000|2021-07-26 18:09:30|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627322980000|2021-07-26 18:09:40|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627322990000|2021-07-26 18:09:50|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627323000000|2021-07-26 18:10:00|344.8|342|344.8|342|344.88|342.08|344.8|342|0
1627323010000|2021-07-26 18:10:10|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627323030000|2021-07-26 18:10:30|344.57|341.77|344.42|341.62|344.57|341.77|344.42|341.62|0
1627323040000|2021-07-26 18:10:40|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627323050000|2021-07-26 18:10:50|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627323060000|2021-07-26 18:11:00|344.88|342.08|344.72|341.92|344.88|342.08|344.72|341.92|0
1627323070000|2021-07-26 18:11:10|344.8|342|344.88|342.08|344.88|342.08|344.8|342|0
1627323100000|2021-07-26 18:11:40|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627323110000|2021-07-26 18:11:50|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1627323120000|2021-07-26 18:12:00|344.72|341.92|344.88|342.08|344.88|342.08|344.72|341.92|0
1627323130000|2021-07-26 18:12:10|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627323140000|2021-07-26 18:12:20|344.64|341.84|344.57|341.77|344.64|341.84|344.57|341.77|0
1627323150000|2021-07-26 18:12:30|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627323160000|2021-07-26 18:12:40|344.57|341.77|344.72|341.92|344.72|341.92|344.57|341.77|0
1627323170000|2021-07-26 18:12:50|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627323190000|2021-07-26 18:13:10|344.42|341.62|344.42|341.62|344.57|341.77|344.42|341.62|0
1627323210000|2021-07-26 18:13:30|344.26|341.46|344.42|341.62|344.42|341.62|344.26|341.46|0
1627323220000|2021-07-26 18:13:40|344.26|341.46|344.42|341.62|344.42|341.62|344.26|341.46|0
1627323230000|2021-07-26 18:13:50|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627323250000|2021-07-26 18:14:10|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1627323260000|2021-07-26 18:14:20|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1627323280000|2021-07-26 18:14:40|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627323290000|2021-07-26 18:14:50|343.8|341|343.8|341|343.8|341|343.8|341|0
1627323300000|2021-07-26 18:15:00|343.65|340.85|343.65|340.85|343.65|340.85|343.49|340.69|0
1627323310000|2021-07-26 18:15:10|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1627323320000|2021-07-26 18:15:20|343.34|340.54|343.03|340.23|343.34|340.54|343.03|340.23|0
1627323330000|2021-07-26 18:15:30|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1627323340000|2021-07-26 18:15:40|343.03|340.23|342.88|340.08|343.03|340.23|342.88|340.08|0
1627323350000|2021-07-26 18:15:50|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1627323360000|2021-07-26 18:16:00|342.88|340.08|343.03|340.23|343.03|340.23|342.88|340.08|0
1627323370000|2021-07-26 18:16:10|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1627323380000|2021-07-26 18:16:20|343.03|340.23|342.95|340.15|343.03|340.23|342.88|340.08|0
1627323390000|2021-07-26 18:16:30|343.03|340.23|343.19|340.39|343.34|340.54|343.03|340.23|0
1627323400000|2021-07-26 18:16:40|343.34|340.54|343.34|340.54|343.49|340.69|343.34|340.54|0
1627323410000|2021-07-26 18:16:50|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1627323420000|2021-07-26 18:17:00|343.65|340.85|343.8|341|343.8|341|343.65|340.85|0
1627323430000|2021-07-26 18:17:10|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1627323440000|2021-07-26 18:17:20|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627323450000|2021-07-26 18:17:30|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1627323460000|2021-07-26 18:17:40|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1627323480000|2021-07-26 18:18:00|343.87|341.07|343.8|341|343.95|341.15|343.8|341|0
1627323490000|2021-07-26 18:18:10|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1627323510000|2021-07-26 18:18:30|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627323520000|2021-07-26 18:18:40|343.8|341|343.8|341|343.8|341|343.8|341|0
1627323530000|2021-07-26 18:18:50|343.87|341.07|343.95|341.15|343.95|341.15|343.8|341|0
1627323540000|2021-07-26 18:19:00|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627323550000|2021-07-26 18:19:10|343.8|341|343.8|341|343.95|341.15|343.8|341|0
1627323560000|2021-07-26 18:19:20|343.95|341.15|343.8|341|343.95|341.15|343.8|341|0
1627323570000|2021-07-26 18:19:30|343.95|341.15|344.11|341.31|344.11|341.31|343.95|341.15|0
1627323580000|2021-07-26 18:19:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627323590000|2021-07-26 18:19:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1627323600000|2021-07-26 18:20:00|343.95|341.15|343.95|341.15|344.11|341.31|343.95|341.15|0
1627323610000|2021-07-26 18:20:10|343.8|341|343.65|340.85|343.8|341|343.65|340.85|0
1627323620000|2021-07-26 18:20:20|343.49|340.69|343.49|340.69|343.65|340.85|343.49|340.69|0
1627323630000|2021-07-26 18:20:30|343.65|340.85|343.49|340.69|343.65|340.85|343.49|340.69|0
1627323640000|2021-07-26 18:20:40|343.65|340.85|343.49|340.69|343.65|340.85|343.49|340.69|0
1627323650000|2021-07-26 18:20:50|343.34|340.54|343.41|340.61|343.49|340.69|343.34|340.54|0
1627323660000|2021-07-26 18:21:00|343.8|341|343.8|341|343.95|341.15|343.8|341|0
1627323670000|2021-07-26 18:21:10|343.65|340.85|343.49|340.69|343.65|340.85|343.49|340.69|0
1627323680000|2021-07-26 18:21:20|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1627323690000|2021-07-26 18:21:30|343.64|340.84|343.64|340.84|343.64|340.84|343.49|340.69|0
1627323700000|2021-07-26 18:21:40|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627323710000|2021-07-26 18:21:50|343.8|341|343.8|341|343.8|341|343.8|341|0
1627323730000|2021-07-26 18:22:10|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1627323740000|2021-07-26 18:22:20|343.34|340.54|343.49|340.69|343.49|340.69|343.34|340.54|0
1627323750000|2021-07-26 18:22:30|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1627323760000|2021-07-26 18:22:40|343.8|341|343.64|340.84|343.8|341|343.64|340.84|0
1627323770000|2021-07-26 18:22:50|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1627323780000|2021-07-26 18:23:00|343.8|341|343.8|341|343.8|341|343.8|341|0
1627323790000|2021-07-26 18:23:10|343.64|340.84|343.49|340.69|343.72|340.92|343.49|340.69|0
1627323800000|2021-07-26 18:23:20|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1627323810000|2021-07-26 18:23:30|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627323820000|2021-07-26 18:23:40|343.8|341|343.8|341|343.8|341|343.8|341|0
1627323840000|2021-07-26 18:24:00|343.64|340.84|343.95|341.15|343.95|341.15|343.64|340.84|0
1627323850000|2021-07-26 18:24:10|343.8|341|343.8|341|343.95|341.15|343.8|341|0
1627323870000|2021-07-26 18:24:30|343.87|341.07|343.8|341|343.95|341.15|343.8|341|0
1627323880000|2021-07-26 18:24:40|343.95|341.15|343.8|341|343.95|341.15|343.8|341|0
1627323890000|2021-07-26 18:24:50|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1627323900000|2021-07-26 18:25:00|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627323920000|2021-07-26 18:25:20|343.8|341|343.8|341|343.8|341|343.8|341|0
1627323930000|2021-07-26 18:25:30|343.72|340.92|343.64|340.84|343.72|340.92|343.64|340.84|0
1627323940000|2021-07-26 18:25:40|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627323950000|2021-07-26 18:25:50|343.8|341|343.8|341|343.8|341|343.8|341|0
1627323960000|2021-07-26 18:26:00|343.87|341.07|343.49|340.69|343.95|341.15|343.49|340.69|0
1627323970000|2021-07-26 18:26:10|343.64|340.84|343.49|340.69|343.64|340.84|343.49|340.69|0
1627323980000|2021-07-26 18:26:20|343.41|340.61|343.34|340.54|343.41|340.61|343.34|340.54|0
1627323990000|2021-07-26 18:26:30|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1627324000000|2021-07-26 18:26:40|343.64|340.84|343.49|340.69|343.64|340.84|343.49|340.69|0
1627324010000|2021-07-26 18:26:50|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1627324020000|2021-07-26 18:27:00|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1627324030000|2021-07-26 18:27:10|343.03|340.23|343.18|340.38|343.34|340.54|343.03|340.23|0
1627324050000|2021-07-26 18:27:30|343.03|340.23|343.03|340.23|343.18|340.38|343.03|340.23|0
1627324060000|2021-07-26 18:27:40|343.18|340.38|343.18|340.38|343.34|340.54|343.18|340.38|0
1627324070000|2021-07-26 18:27:50|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1627324080000|2021-07-26 18:28:00|343.49|340.69|343.8|341|343.8|341|343.49|340.69|0
1627324090000|2021-07-26 18:28:10|343.72|340.92|343.95|341.15|343.95|341.15|343.64|340.84|0
1627324100000|2021-07-26 18:28:20|344.1|341.3|344.02|341.22|344.1|341.3|344.02|341.22|0
1627324110000|2021-07-26 18:28:30|343.95|341.15|344.02|341.22|344.1|341.3|343.95|341.15|0
1627324120000|2021-07-26 18:28:40|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1627324130000|2021-07-26 18:28:50|344.1|341.3|344.26|341.46|344.26|341.46|344.1|341.3|0
1627324140000|2021-07-26 18:29:00|344.1|341.3|344.1|341.3|344.1|341.3|343.95|341.15|0
1627324150000|2021-07-26 18:29:10|344.26|341.46|344.26|341.46|344.26|341.46|344.1|341.3|0
1627324170000|2021-07-26 18:29:30|344.1|341.3|344.26|341.46|344.26|341.46|344.1|341.3|0
1627324180000|2021-07-26 18:29:40|344.41|341.61|344.56|341.76|344.56|341.76|344.41|341.61|0
1627324190000|2021-07-26 18:29:50|344.48|341.68|344.56|341.76|344.56|341.76|344.48|341.68|0
1627324200000|2021-07-26 18:30:00|344.72|341.92|344.56|341.76|344.72|341.92|344.56|341.76|0
1627324210000|2021-07-26 18:30:10|344.41|341.61|344.41|341.61|344.56|341.76|344.41|341.61|0
1627324220000|2021-07-26 18:30:20|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627324240000|2021-07-26 18:30:40|344.72|341.92|344.72|341.92|344.79|341.99|344.72|341.92|0
1627324250000|2021-07-26 18:30:50|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1627324260000|2021-07-26 18:31:00|345.18|342.38|344.72|341.92|345.18|342.38|344.72|341.92|0
1627324270000|2021-07-26 18:31:10|344.87|342.07|344.72|341.92|344.87|342.07|344.72|341.92|0
1627324280000|2021-07-26 18:31:20|344.87|342.07|344.72|341.92|344.87|342.07|344.72|341.92|0
1627324290000|2021-07-26 18:31:30|344.56|341.76|344.56|341.76|344.56|341.76|344.41|341.61|0
1627324300000|2021-07-26 18:31:40|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1627324310000|2021-07-26 18:31:50|344.56|341.76|344.72|341.92|344.72|341.92|344.56|341.76|0
1627324330000|2021-07-26 18:32:10|344.64|341.84|344.71|341.91|344.71|341.91|344.56|341.76|0
1627324340000|2021-07-26 18:32:20|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627324350000|2021-07-26 18:32:30|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627324360000|2021-07-26 18:32:40|344.56|341.76|344.71|341.91|344.71|341.91|344.56|341.76|0
1627324370000|2021-07-26 18:32:50|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1627324380000|2021-07-26 18:33:00|344.71|341.91|345.02|342.22|345.02|342.22|344.71|341.91|0
1627324390000|2021-07-26 18:33:10|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1627324410000|2021-07-26 18:33:30|344.71|341.91|344.87|342.07|344.87|342.07|344.71|341.91|0
1627324420000|2021-07-26 18:33:40|345.02|342.22|344.79|341.99|345.02|342.22|344.79|341.99|0
1627324430000|2021-07-26 18:33:50|344.87|342.07|345.02|342.22|345.02|342.22|344.87|342.07|0
1627324440000|2021-07-26 18:34:00|344.94|342.14|345.02|342.22|345.02|342.22|344.87|342.07|0
1627324460000|2021-07-26 18:34:20|345.18|342.38|345.02|342.22|345.18|342.38|345.02|342.22|0
1627324470000|2021-07-26 18:34:30|345.17|342.37|345.02|342.22|345.17|342.37|345.02|342.22|0
1627324480000|2021-07-26 18:34:40|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627324490000|2021-07-26 18:34:50|345.02|342.22|345.02|342.22|345.17|342.37|345.02|342.22|0
1627324500000|2021-07-26 18:35:00|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1627324510000|2021-07-26 18:35:10|344.71|341.91|344.71|341.91|344.71|341.91|344.63|341.83|0
1627324520000|2021-07-26 18:35:20|344.87|342.07|344.71|341.91|344.87|342.07|344.71|341.91|0
1627324550000|2021-07-26 18:35:50|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627324560000|2021-07-26 18:36:00|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627324570000|2021-07-26 18:36:10|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627324580000|2021-07-26 18:36:20|344.71|341.91|344.56|341.76|344.71|341.91|344.56|341.76|0
1627324600000|2021-07-26 18:36:40|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627324610000|2021-07-26 18:36:50|344.87|342.07|344.87|342.07|344.87|342.07|344.71|341.91|0
1627324630000|2021-07-26 18:37:10|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1627324640000|2021-07-26 18:37:20|344.87|342.07|345.02|342.22|345.02|342.22|344.87|342.07|0
1627324650000|2021-07-26 18:37:30|344.87|342.07|345.02|342.22|345.02|342.22|344.87|342.07|0
1627324660000|2021-07-26 18:37:40|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1627324690000|2021-07-26 18:38:10|345.02|342.22|344.87|342.07|345.02|342.22|344.87|342.07|0
1627324700000|2021-07-26 18:38:20|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627324720000|2021-07-26 18:38:40|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627324730000|2021-07-26 18:38:50|344.71|341.91|344.71|341.91|344.87|342.07|344.71|341.91|0
1627324740000|2021-07-26 18:39:00|344.87|342.07|344.71|341.91|344.87|342.07|344.71|341.91|0
1627324760000|2021-07-26 18:39:20|344.87|342.07|344.71|341.91|344.87|342.07|344.71|341.91|0
1627324770000|2021-07-26 18:39:30|344.56|341.76|344.71|341.91|344.71|341.91|344.56|341.76|0
1627324790000|2021-07-26 18:39:50|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627324800000|2021-07-26 18:40:00|344.71|341.91|344.79|341.99|344.79|341.99|344.71|341.91|0
1627324810000|2021-07-26 18:40:10|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1627324820000|2021-07-26 18:40:20|344.94|342.14|345.02|342.22|345.02|342.22|344.94|342.14|0
1627324840000|2021-07-26 18:40:40|344.94|342.14|345.02|342.22|345.02|342.22|344.87|342.07|0
1627324860000|2021-07-26 18:41:00|344.94|342.14|344.87|342.07|344.94|342.14|344.87|342.07|0
1627324870000|2021-07-26 18:41:10|345.02|342.22|344.87|342.07|345.02|342.22|344.87|342.07|0
1627324880000|2021-07-26 18:41:20|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627324890000|2021-07-26 18:41:30|344.63|341.83|344.71|341.91|344.71|341.91|344.63|341.83|0
1627324900000|2021-07-26 18:41:40|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1627324910000|2021-07-26 18:41:50|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627324960000|2021-07-26 18:42:40|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627324980000|2021-07-26 18:43:00|344.71|341.91|344.86|342.06|344.86|342.06|344.71|341.91|0
1627325000000|2021-07-26 18:43:20|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627325010000|2021-07-26 18:43:30|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627325030000|2021-07-26 18:43:50|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627325050000|2021-07-26 18:44:10|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627325060000|2021-07-26 18:44:20|344.71|341.91|344.63|341.83|344.71|341.91|344.63|341.83|0
1627325070000|2021-07-26 18:44:30|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627325080000|2021-07-26 18:44:40|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1627325090000|2021-07-26 18:44:50|344.25|341.45|344.4|341.6|344.4|341.6|344.25|341.45|0
1627325100000|2021-07-26 18:45:00|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1627325110000|2021-07-26 18:45:10|344.71|341.91|344.71|341.91|344.71|341.91|344.56|341.76|0
1627325120000|2021-07-26 18:45:20|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1627325130000|2021-07-26 18:45:30|344.71|341.91|344.78|341.98|344.86|342.06|344.71|341.91|0
1627325140000|2021-07-26 18:45:40|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627325150000|2021-07-26 18:45:50|344.56|341.76|344.71|341.91|344.71|341.91|344.56|341.76|0
1627325160000|2021-07-26 18:46:00|344.56|341.76|344.71|341.91|344.71|341.91|344.56|341.76|0
1627325180000|2021-07-26 18:46:20|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1627325210000|2021-07-26 18:46:50|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627325220000|2021-07-26 18:47:00|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1627325230000|2021-07-26 18:47:10|344.71|341.91|344.86|342.06|344.86|342.06|344.71|341.91|0
1627325240000|2021-07-26 18:47:20|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627325260000|2021-07-26 18:47:40|344.86|342.06|345.02|342.22|345.02|342.22|344.86|342.06|0
1627325270000|2021-07-26 18:47:50|344.86|342.06|345.02|342.22|345.02|342.22|344.86|342.06|0
1627325280000|2021-07-26 18:48:00|344.94|342.14|344.86|342.06|344.94|342.14|344.86|342.06|0
1627325290000|2021-07-26 18:48:10|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1627325300000|2021-07-26 18:48:20|344.86|342.06|344.71|341.91|344.86|342.06|344.71|341.91|0
1627325310000|2021-07-26 18:48:30|344.86|342.06|345.02|342.22|345.02|342.22|344.86|342.06|0
1627325320000|2021-07-26 18:48:40|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1627325330000|2021-07-26 18:48:50|345.02|342.22|345.02|342.22|345.02|342.22|344.86|342.06|0
1627325340000|2021-07-26 18:49:00|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627325350000|2021-07-26 18:49:10|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627325380000|2021-07-26 18:49:40|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627325390000|2021-07-26 18:49:50|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627325400000|2021-07-26 18:50:00|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627325410000|2021-07-26 18:50:10|345.32|342.52|345.24|342.44|345.32|342.52|345.17|342.37|0
1627325420000|2021-07-26 18:50:20|345.32|342.52|345.48|342.68|345.48|342.68|345.32|342.52|0
1627325430000|2021-07-26 18:50:30|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627325440000|2021-07-26 18:50:40|345.17|342.37|345.32|342.52|345.32|342.52|345.17|342.37|0
1627325450000|2021-07-26 18:50:50|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627325530000|2021-07-26 18:52:10|345.32|342.52|345.48|342.68|345.48|342.68|345.32|342.52|0
1627325540000|2021-07-26 18:52:20|345.32|342.52|345.32|342.52|345.48|342.68|345.32|342.52|0
1627325560000|2021-07-26 18:52:40|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627325570000|2021-07-26 18:52:50|345.24|342.44|345.32|342.52|345.32|342.52|345.24|342.44|0
1627325580000|2021-07-26 18:53:00|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627325610000|2021-07-26 18:53:30|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627325620000|2021-07-26 18:53:40|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627325630000|2021-07-26 18:53:50|345.24|342.44|345.17|342.37|345.32|342.52|345.17|342.37|0
1627325640000|2021-07-26 18:54:00|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627325650000|2021-07-26 18:54:10|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627325730000|2021-07-26 18:55:30|345.24|342.44|345.17|342.37|345.24|342.44|345.17|342.37|0
1627325740000|2021-07-26 18:55:40|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627325750000|2021-07-26 18:55:50|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627325770000|2021-07-26 18:56:10|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1627325780000|2021-07-26 18:56:20|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1627325790000|2021-07-26 18:56:30|345.63|342.83|345.78|342.98|345.78|342.98|345.63|342.83|0
1627325800000|2021-07-26 18:56:40|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1627325810000|2021-07-26 18:56:50|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627325820000|2021-07-26 18:57:00|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627325830000|2021-07-26 18:57:10|345.17|342.37|345.32|342.52|345.32|342.52|345.17|342.37|0
1627325840000|2021-07-26 18:57:20|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1627325850000|2021-07-26 18:57:30|345.32|342.52|345.17|342.37|345.32|342.52|345.17|342.37|0
1627325880000|2021-07-26 18:58:00|345.24|342.44|345.32|342.52|345.32|342.52|345.24|342.44|0
1627325890000|2021-07-26 18:58:10|345.39|342.59|345.39|342.59|345.39|342.59|345.39|342.59|0
1627325900000|2021-07-26 18:58:20|345.32|342.52|345.47|342.67|345.47|342.67|345.32|342.52|0
1627325920000|2021-07-26 18:58:40|345.32|342.52|345.47|342.67|345.47|342.67|345.32|342.52|0
1627325940000|2021-07-26 18:59:00|345.32|342.52|345.47|342.67|345.47|342.67|345.32|342.52|0
1627325960000|2021-07-26 18:59:20|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627325970000|2021-07-26 18:59:30|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627325980000|2021-07-26 18:59:40|345.32|342.52|345.47|342.67|345.47|342.67|345.32|342.52|0
1627325990000|2021-07-26 18:59:50|345.32|342.52|345.47|342.67|345.47|342.67|345.32|342.52|0
1627326000000|2021-07-26 19:00:00|345.32|342.52|345.47|342.67|345.47|342.67|345.32|342.52|0
1627326010000|2021-07-26 19:00:10|345.63|342.83|345.63|342.83|345.63|342.83|345.47|342.67|0
1627326020000|2021-07-26 19:00:20|345.7|342.9|345.63|342.83|345.78|342.98|345.63|342.83|0
1627326030000|2021-07-26 19:00:30|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627326040000|2021-07-26 19:00:40|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1627326050000|2021-07-26 19:00:50|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1627326060000|2021-07-26 19:01:00|345.93|343.13|345.63|342.83|345.93|343.13|345.63|342.83|0
1627326070000|2021-07-26 19:01:10|345.47|342.67|345.63|342.83|345.63|342.83|345.47|342.67|0
1627326080000|2021-07-26 19:01:20|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627326090000|2021-07-26 19:01:30|345.32|342.52|345.47|342.67|345.47|342.67|345.32|342.52|0
1627326100000|2021-07-26 19:01:40|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627326130000|2021-07-26 19:02:10|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1627326170000|2021-07-26 19:02:50|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1627326200000|2021-07-26 19:03:20|345.47|342.67|345.32|342.52|345.47|342.67|345.32|342.52|0
1627326210000|2021-07-26 19:03:30|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627326230000|2021-07-26 19:03:50|345.62|342.82|345.47|342.67|345.62|342.82|345.47|342.67|0
1627326240000|2021-07-26 19:04:00|345.62|342.82|345.62|342.82|345.62|342.82|345.47|342.67|0
1627326280000|2021-07-26 19:04:40|345.78|342.98|345.78|342.98|345.78|342.98|345.62|342.82|0
1627326300000|2021-07-26 19:05:00|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1627326320000|2021-07-26 19:05:20|345.47|342.67|345.47|342.67|345.47|342.67|345.32|342.52|0
1627326330000|2021-07-26 19:05:30|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1627326340000|2021-07-26 19:05:40|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1627326350000|2021-07-26 19:05:50|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1627326360000|2021-07-26 19:06:00|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1627326370000|2021-07-26 19:06:10|345.93|343.13|345.93|343.13|345.93|343.13|345.78|342.98|0
1627326380000|2021-07-26 19:06:20|345.78|342.98|345.93|343.13|345.93|343.13|345.78|342.98|0
1627326390000|2021-07-26 19:06:30|345.85|343.05|345.78|342.98|345.85|343.05|345.78|342.98|0
1627326400000|2021-07-26 19:06:40|345.93|343.13|345.78|342.98|345.93|343.13|345.78|342.98|0
1627326420000|2021-07-26 19:07:00|345.62|342.82|345.47|342.67|345.62|342.82|345.47|342.67|0
1627326430000|2021-07-26 19:07:10|345.32|342.52|345.47|342.67|345.47|342.67|345.32|342.52|0
1627326440000|2021-07-26 19:07:20|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1627326450000|2021-07-26 19:07:30|345.78|342.98|345.62|342.82|345.78|342.98|345.62|342.82|0
1627326460000|2021-07-26 19:07:40|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627326470000|2021-07-26 19:07:50|345.54|342.74|345.62|342.82|345.62|342.82|345.47|342.67|0
1627326480000|2021-07-26 19:08:00|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627326490000|2021-07-26 19:08:10|345.39|342.59|345.47|342.67|345.47|342.67|345.39|342.59|0
1627326520000|2021-07-26 19:08:40|345.54|342.74|345.62|342.82|345.62|342.82|345.54|342.74|0
1627326530000|2021-07-26 19:08:50|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1627326540000|2021-07-26 19:09:00|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1627326550000|2021-07-26 19:09:10|345.78|342.98|345.93|343.13|345.93|343.13|345.78|342.98|0
1627326560000|2021-07-26 19:09:20|345.85|343.05|345.62|342.82|345.85|343.05|345.62|342.82|0
1627326570000|2021-07-26 19:09:30|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1627326590000|2021-07-26 19:09:50|345.93|343.13|345.78|342.98|345.93|343.13|345.78|342.98|0
1627326600000|2021-07-26 19:10:00|345.93|343.13|345.62|342.82|345.93|343.13|345.62|342.82|0
1627326610000|2021-07-26 19:10:10|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627326620000|2021-07-26 19:10:20|345.62|342.82|345.62|342.82|345.62|342.82|345.47|342.67|0
1627326630000|2021-07-26 19:10:30|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627326650000|2021-07-26 19:10:50|345.31|342.51|345.47|342.67|345.47|342.67|345.31|342.51|0
1627326660000|2021-07-26 19:11:00|345.31|342.51|345.31|342.51|345.31|342.51|345.31|342.51|0
1627326670000|2021-07-26 19:11:10|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627326680000|2021-07-26 19:11:20|345.31|342.51|345.47|342.67|345.47|342.67|345.31|342.51|0
1627326690000|2021-07-26 19:11:30|345.31|342.51|345.47|342.67|345.47|342.67|345.31|342.51|0
1627326700000|2021-07-26 19:11:40|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1627326710000|2021-07-26 19:11:50|345.47|342.67|345.62|342.82|345.62|342.82|345.47|342.67|0
1627326720000|2021-07-26 19:12:00|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1627326740000|2021-07-26 19:12:20|346.08|343.28|345.78|342.98|346.08|343.28|345.78|342.98|0
1627326750000|2021-07-26 19:12:30|345.62|342.82|345.78|342.98|345.78|342.98|345.62|342.82|0
1627326760000|2021-07-26 19:12:40|345.62|342.82|345.78|342.98|345.78|342.98|345.62|342.82|0
1627326770000|2021-07-26 19:12:50|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1627326780000|2021-07-26 19:13:00|345.93|343.13|345.78|342.98|345.93|343.13|345.78|342.98|0
1627326800000|2021-07-26 19:13:20|345.93|343.13|345.78|342.98|345.93|343.13|345.78|342.98|0
1627326810000|2021-07-26 19:13:30|345.85|343.05|345.93|343.13|345.93|343.13|345.85|343.05|0
1627326820000|2021-07-26 19:13:40|345.77|342.97|345.93|343.13|345.93|343.13|345.77|342.97|0
1627326830000|2021-07-26 19:13:50|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1627326840000|2021-07-26 19:14:00|345.85|343.05|345.93|343.13|345.93|343.13|345.85|343.05|0
1627326850000|2021-07-26 19:14:10|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1627326860000|2021-07-26 19:14:20|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1627326870000|2021-07-26 19:14:30|346.08|343.28|346.08|343.28|346.08|343.28|345.93|343.13|0
1627326880000|2021-07-26 19:14:40|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1627326890000|2021-07-26 19:14:50|346.08|343.28|345.93|343.13|346.08|343.28|345.93|343.13|0
1627326900000|2021-07-26 19:15:00|346.08|343.28|345.77|342.97|346.08|343.28|345.77|342.97|0
1627326910000|2021-07-26 19:15:10|345.93|343.13|345.93|343.13|345.93|343.13|345.77|342.97|0
1627326930000|2021-07-26 19:15:30|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1627326940000|2021-07-26 19:15:40|345.93|343.13|346.08|343.28|346.08|343.28|345.93|343.13|0
1627326950000|2021-07-26 19:15:50|345.93|343.13|345.93|343.13|346|343.2|345.93|343.13|0
1627326960000|2021-07-26 19:16:00|346|343.2|345.93|343.13|346|343.2|345.93|343.13|0
1627326980000|2021-07-26 19:16:20|346.08|343.28|345.93|343.13|346.08|343.28|345.93|343.13|0
1627326990000|2021-07-26 19:16:30|346.08|343.28|345.93|343.13|346.08|343.28|345.93|343.13|0
1627327000000|2021-07-26 19:16:40|346|343.2|346.24|343.44|346.24|343.44|346|343.2|0
1627327010000|2021-07-26 19:16:50|346.39|343.59|346.24|343.44|346.39|343.59|346.24|343.44|0
1627327020000|2021-07-26 19:17:00|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1627327030000|2021-07-26 19:17:10|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327040000|2021-07-26 19:17:20|346.39|343.59|346.24|343.44|346.39|343.59|346.24|343.44|0
1627327050000|2021-07-26 19:17:30|346.08|343.28|345.93|343.13|346.08|343.28|345.93|343.13|0
1627327060000|2021-07-26 19:17:40|345.77|342.97|345.77|342.97|345.77|342.97|345.69|342.89|0
1627327070000|2021-07-26 19:17:50|345.62|342.82|345.62|342.82|345.77|342.97|345.62|342.82|0
1627327090000|2021-07-26 19:18:10|345.47|342.67|345.31|342.51|345.47|342.67|345.31|342.51|0
1627327100000|2021-07-26 19:18:20|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1627327120000|2021-07-26 19:18:40|345.62|342.82|345.47|342.67|345.62|342.82|345.47|342.67|0
1627327130000|2021-07-26 19:18:50|345.31|342.51|345.47|342.67|345.47|342.67|345.31|342.51|0
1627327140000|2021-07-26 19:19:00|345.31|342.51|345.47|342.67|345.47|342.67|345.31|342.51|0
1627327150000|2021-07-26 19:19:10|345.31|342.51|345.47|342.67|345.47|342.67|345.31|342.51|0
1627327160000|2021-07-26 19:19:20|345.62|342.82|345.77|342.97|345.77|342.97|345.62|342.82|0
1627327170000|2021-07-26 19:19:30|345.93|343.13|345.77|342.97|345.93|343.13|345.77|342.97|0
1627327180000|2021-07-26 19:19:40|345.62|342.82|345.77|342.97|345.77|342.97|345.62|342.82|0
1627327190000|2021-07-26 19:19:50|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1627327210000|2021-07-26 19:20:10|345.77|342.97|345.77|342.97|345.77|342.97|345.62|342.82|0
1627327220000|2021-07-26 19:20:20|345.93|343.13|346.08|343.28|346.08|343.28|345.93|343.13|0
1627327230000|2021-07-26 19:20:30|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1627327250000|2021-07-26 19:20:50|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1627327280000|2021-07-26 19:21:20|346.23|343.43|346.39|343.59|346.39|343.59|346.23|343.43|0
1627327300000|2021-07-26 19:21:40|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327310000|2021-07-26 19:21:50|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1627327320000|2021-07-26 19:22:00|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327330000|2021-07-26 19:22:10|346.39|343.59|346.54|343.74|346.54|343.74|346.39|343.59|0
1627327340000|2021-07-26 19:22:20|346.62|343.82|346.54|343.74|346.62|343.82|346.54|343.74|0
1627327350000|2021-07-26 19:22:30|346.7|343.9|346.54|343.74|346.7|343.9|346.54|343.74|0
1627327360000|2021-07-26 19:22:40|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1627327370000|2021-07-26 19:22:50|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627327380000|2021-07-26 19:23:00|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327400000|2021-07-26 19:23:20|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1627327420000|2021-07-26 19:23:40|346.54|343.74|346.39|343.59|346.54|343.74|346.39|343.59|0
1627327430000|2021-07-26 19:23:50|346.54|343.74|346.23|343.43|346.54|343.74|346.23|343.43|0
1627327440000|2021-07-26 19:24:00|346.31|343.51|346.39|343.59|346.39|343.59|346.23|343.43|0
1627327450000|2021-07-26 19:24:10|346.54|343.74|346.39|343.59|346.54|343.74|346.39|343.59|0
1627327460000|2021-07-26 19:24:20|346.54|343.74|346.54|343.74|346.54|343.74|346.39|343.59|0
1627327510000|2021-07-26 19:25:10|346.39|343.59|346.54|343.74|346.54|343.74|346.39|343.59|0
1627327520000|2021-07-26 19:25:20|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627327560000|2021-07-26 19:26:00|346.54|343.74|346.69|343.89|346.69|343.89|346.54|343.74|0
1627327580000|2021-07-26 19:26:20|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327590000|2021-07-26 19:26:30|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627327600000|2021-07-26 19:26:40|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1627327610000|2021-07-26 19:26:50|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627327630000|2021-07-26 19:27:10|346.54|343.74|346.54|343.74|346.69|343.89|346.54|343.74|0
1627327640000|2021-07-26 19:27:20|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627327650000|2021-07-26 19:27:30|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327660000|2021-07-26 19:27:40|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1627327680000|2021-07-26 19:28:00|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327690000|2021-07-26 19:28:10|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1627327700000|2021-07-26 19:28:20|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327710000|2021-07-26 19:28:30|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627327750000|2021-07-26 19:29:10|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327760000|2021-07-26 19:29:20|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627327770000|2021-07-26 19:29:30|346.85|344.05|346.69|343.89|346.85|344.05|346.69|343.89|0
1627327780000|2021-07-26 19:29:40|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627327790000|2021-07-26 19:29:50|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627327800000|2021-07-26 19:30:00|346.54|343.74|346.69|343.89|346.69|343.89|346.54|343.74|0
1627327810000|2021-07-26 19:30:10|346.85|344.05|346.69|343.89|346.85|344.05|346.69|343.89|0
1627327820000|2021-07-26 19:30:20|346.77|343.97|346.85|344.05|346.85|344.05|346.77|343.97|0
1627327830000|2021-07-26 19:30:30|347|344.2|346.85|344.05|347|344.2|346.85|344.05|0
1627327850000|2021-07-26 19:30:50|347|344.2|346.85|344.05|347|344.2|346.85|344.05|0
1627327860000|2021-07-26 19:31:00|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627327870000|2021-07-26 19:31:10|346.85|344.05|346.85|344.05|346.85|344.05|346.69|343.89|0
1627327880000|2021-07-26 19:31:20|346.69|343.89|346.54|343.74|346.77|343.97|346.54|343.74|0
1627327890000|2021-07-26 19:31:30|346.69|343.89|346.54|343.74|346.69|343.89|346.54|343.74|0
1627327900000|2021-07-26 19:31:40|346.69|343.89|346.23|343.43|346.69|343.89|346.23|343.43|0
1627327910000|2021-07-26 19:31:50|346.38|343.58|346.54|343.74|346.54|343.74|346.38|343.58|0
1627327920000|2021-07-26 19:32:00|346.38|343.58|346.38|343.58|346.38|343.58|346.23|343.43|0
1627327930000|2021-07-26 19:32:10|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1627327940000|2021-07-26 19:32:20|346.3|343.5|346.23|343.43|346.3|343.5|346.23|343.43|0
1627327950000|2021-07-26 19:32:30|346.15|343.35|346.38|343.58|346.38|343.58|346.15|343.35|0
1627327960000|2021-07-26 19:32:40|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1627327970000|2021-07-26 19:32:50|346.3|343.5|346.38|343.58|346.38|343.58|346.3|343.5|0
1627327980000|2021-07-26 19:33:00|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1627327990000|2021-07-26 19:33:10|346.38|343.58|346.3|343.5|346.38|343.58|346.3|343.5|0
1627328000000|2021-07-26 19:33:20|346.23|343.43|346.54|343.74|346.54|343.74|346.23|343.43|0
1627328010000|2021-07-26 19:33:30|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1627328020000|2021-07-26 19:33:40|346.54|343.74|346.69|343.89|346.69|343.89|346.54|343.74|0
1627328030000|2021-07-26 19:33:50|346.54|343.74|346.69|343.89|346.69|343.89|346.54|343.74|0
1627328040000|2021-07-26 19:34:00|346.54|343.74|346.69|343.89|346.69|343.89|346.54|343.74|0
1627328050000|2021-07-26 19:34:10|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627328060000|2021-07-26 19:34:20|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1627328070000|2021-07-26 19:34:30|346.46|343.66|346.46|343.66|346.54|343.74|346.46|343.66|0
1627328080000|2021-07-26 19:34:40|346.54|343.74|346.23|343.43|346.54|343.74|346.23|343.43|0
1627328090000|2021-07-26 19:34:50|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1627328100000|2021-07-26 19:35:00|346.23|343.43|346.38|343.58|346.38|343.58|346.23|343.43|0
1627328120000|2021-07-26 19:35:20|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1627328130000|2021-07-26 19:35:30|346.38|343.58|346.54|343.74|346.54|343.74|346.23|343.43|0
1627328140000|2021-07-26 19:35:40|346.38|343.58|346.38|343.58|346.54|343.74|346.38|343.58|0
1627328150000|2021-07-26 19:35:50|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627328160000|2021-07-26 19:36:00|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1627328170000|2021-07-26 19:36:10|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1627328180000|2021-07-26 19:36:20|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1627328190000|2021-07-26 19:36:30|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1627328200000|2021-07-26 19:36:40|346.38|343.58|346.54|343.74|346.54|343.74|346.38|343.58|0
1627328210000|2021-07-26 19:36:50|346.38|343.58|346.3|343.5|346.38|343.58|346.3|343.5|0
1627328220000|2021-07-26 19:37:00|346.38|343.58|346.38|343.58|346.46|343.66|346.38|343.58|0
1627328230000|2021-07-26 19:37:10|346.3|343.5|346.38|343.58|346.38|343.58|346.3|343.5|0
1627328240000|2021-07-26 19:37:20|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1627328250000|2021-07-26 19:37:30|346.07|343.27|345.92|343.12|346.07|343.27|345.92|343.12|0
1627328260000|2021-07-26 19:37:40|346.07|343.27|346.07|343.27|346.23|343.43|346.07|343.27|0
1627328280000|2021-07-26 19:38:00|345.92|343.12|345.77|342.97|345.92|343.12|345.77|342.97|0
1627328290000|2021-07-26 19:38:10|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1627328300000|2021-07-26 19:38:20|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1627328310000|2021-07-26 19:38:30|345.46|342.66|345.61|342.81|345.61|342.81|345.46|342.66|0
1627328320000|2021-07-26 19:38:40|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1627328330000|2021-07-26 19:38:50|345.61|342.81|345.61|342.81|345.77|342.97|345.61|342.81|0
1627328340000|2021-07-26 19:39:00|345.46|342.66|345.77|342.97|345.77|342.97|345.46|342.66|0
1627328350000|2021-07-26 19:39:10|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1627328360000|2021-07-26 19:39:20|345.84|343.04|345.92|343.12|345.92|343.12|345.84|343.04|0
1627328370000|2021-07-26 19:39:30|345.77|342.97|345.92|343.12|345.92|343.12|345.77|342.97|0
1627328380000|2021-07-26 19:39:40|346.07|343.27|346.23|343.43|346.23|343.43|346.07|343.27|0
1627328390000|2021-07-26 19:39:50|346.07|343.27|345.92|343.12|346.07|343.27|345.92|343.12|0
1627328410000|2021-07-26 19:40:10|346.07|343.27|346.07|343.27|346.07|343.27|345.92|343.12|0
1627328420000|2021-07-26 19:40:20|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1627328460000|2021-07-26 19:41:00|346.07|343.27|345.92|343.12|346.07|343.27|345.92|343.12|0
1627328480000|2021-07-26 19:41:20|345.76|342.96|345.92|343.12|345.92|343.12|345.76|342.96|0
1627328490000|2021-07-26 19:41:30|346.07|343.27|346.23|343.43|346.23|343.43|346.07|343.27|0
1627328500000|2021-07-26 19:41:40|346.07|343.27|346.07|343.27|346.23|343.43|346.07|343.27|0
1627328510000|2021-07-26 19:41:50|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1627328520000|2021-07-26 19:42:00|346.38|343.58|346.15|343.35|346.38|343.58|346.15|343.35|0
1627328530000|2021-07-26 19:42:10|346.07|343.27|346.07|343.27|346.23|343.43|346.07|343.27|0
1627328540000|2021-07-26 19:42:20|346.23|343.43|346.07|343.27|346.23|343.43|346.07|343.27|0
1627328550000|2021-07-26 19:42:30|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1627328560000|2021-07-26 19:42:40|346.07|343.27|346.07|343.27|346.07|343.27|345.99|343.19|0
1627328570000|2021-07-26 19:42:50|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1627328580000|2021-07-26 19:43:00|345.76|342.96|345.92|343.12|345.92|343.12|345.76|342.96|0
1627328600000|2021-07-26 19:43:20|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1627328610000|2021-07-26 19:43:30|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1627328620000|2021-07-26 19:43:40|345.99|343.19|346.07|343.27|346.07|343.27|345.99|343.19|0
1627328640000|2021-07-26 19:44:00|345.92|343.12|345.61|342.81|345.92|343.12|345.61|342.81|0
1627328650000|2021-07-26 19:44:10|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1627328670000|2021-07-26 19:44:30|345.3|342.5|345.3|342.5|345.46|342.66|345.3|342.5|0
1627328680000|2021-07-26 19:44:40|345.46|342.66|345.46|342.66|345.61|342.81|345.46|342.66|0
1627328690000|2021-07-26 19:44:50|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1627328700000|2021-07-26 19:45:00|345.46|342.66|345.3|342.5|345.46|342.66|345.3|342.5|0
1627328710000|2021-07-26 19:45:10|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1627328720000|2021-07-26 19:45:20|345.3|342.5|345.15|342.35|345.3|342.5|345.15|342.35|0
1627328730000|2021-07-26 19:45:30|345.07|342.27|344.99|342.19|345.07|342.27|344.99|342.19|0
1627328740000|2021-07-26 19:45:40|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1627328750000|2021-07-26 19:45:50|344.99|342.19|344.84|342.04|344.99|342.19|344.84|342.04|0
1627328760000|2021-07-26 19:46:00|344.91|342.11|344.84|342.04|344.91|342.11|344.84|342.04|0
1627328770000|2021-07-26 19:46:10|344.69|341.89|344.69|341.89|344.84|342.04|344.69|341.89|0
1627328780000|2021-07-26 19:46:20|344.84|342.04|344.84|342.04|344.84|342.04|344.69|341.89|0
1627328800000|2021-07-26 19:46:40|344.99|342.19|345.15|342.35|345.15|342.35|344.99|342.19|0
1627328820000|2021-07-26 19:47:00|344.99|342.19|345.15|342.35|345.15|342.35|344.99|342.19|0
1627328840000|2021-07-26 19:47:20|344.99|342.19|345.15|342.35|345.15|342.35|344.99|342.19|0
1627328850000|2021-07-26 19:47:30|345.3|342.5|345.3|342.5|345.45|342.65|345.3|342.5|0
1627328870000|2021-07-26 19:47:50|345.15|342.35|345.07|342.27|345.15|342.35|345.07|342.27|0
1627328880000|2021-07-26 19:48:00|345.15|342.35|344.99|342.19|345.15|342.35|344.99|342.19|0
1627328890000|2021-07-26 19:48:10|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1627328920000|2021-07-26 19:48:40|344.69|341.89|344.69|341.89|344.84|342.04|344.69|341.89|0
1627328930000|2021-07-26 19:48:50|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1627328940000|2021-07-26 19:49:00|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1627328950000|2021-07-26 19:49:10|344.84|342.04|344.69|341.89|344.84|342.04|344.69|341.89|0
1627328960000|2021-07-26 19:49:20|344.84|342.04|344.69|341.89|344.84|342.04|344.69|341.89|0
1627328970000|2021-07-26 19:49:30|344.84|342.04|344.69|341.89|344.84|342.04|344.69|341.89|0
1627328980000|2021-07-26 19:49:40|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627328990000|2021-07-26 19:49:50|344.84|342.04|344.53|341.73|344.84|342.04|344.53|341.73|0
1627329000000|2021-07-26 19:50:00|344.69|341.89|344.99|342.19|345.15|342.35|344.69|341.89|0
1627329010000|2021-07-26 19:50:10|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1627329020000|2021-07-26 19:50:20|345.45|342.65|345.91|343.11|345.91|343.11|345.45|342.65|0
1627329030000|2021-07-26 19:50:30|345.76|342.96|345.91|343.11|346.07|343.27|345.76|342.96|0
1627329040000|2021-07-26 19:50:40|346.07|343.27|346.07|343.27|346.07|343.27|345.91|343.11|0
1627329050000|2021-07-26 19:50:50|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1627329060000|2021-07-26 19:51:00|345.83|343.03|345.76|342.96|345.83|343.03|345.76|342.96|0
1627329070000|2021-07-26 19:51:10|345.61|342.81|345.76|342.96|345.76|342.96|345.61|342.81|0
1627329090000|2021-07-26 19:51:30|345.91|343.11|345.76|342.96|345.91|343.11|345.76|342.96|0
1627329100000|2021-07-26 19:51:40|345.91|343.11|346.07|343.27|346.07|343.27|345.91|343.11|0
1627329110000|2021-07-26 19:51:50|345.91|343.11|345.76|342.96|345.91|343.11|345.76|342.96|0
1627329120000|2021-07-26 19:52:00|345.61|342.81|345.76|342.96|345.76|342.96|345.61|342.81|0
1627329130000|2021-07-26 19:52:10|345.61|342.81|345.45|342.65|345.61|342.81|345.45|342.65|0
1627329140000|2021-07-26 19:52:20|345.61|342.81|345.45|342.65|345.61|342.81|345.45|342.65|0
1627329150000|2021-07-26 19:52:30|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1627329160000|2021-07-26 19:52:40|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1627329170000|2021-07-26 19:52:50|345.3|342.5|345.14|342.34|345.3|342.5|345.14|342.34|0
1627329180000|2021-07-26 19:53:00|345.3|342.5|345.14|342.34|345.3|342.5|345.14|342.34|0
1627329190000|2021-07-26 19:53:10|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1627329200000|2021-07-26 19:53:20|345.14|342.34|345.14|342.34|345.45|342.65|345.14|342.34|0
1627329210000|2021-07-26 19:53:30|345.3|342.5|345.22|342.42|345.3|342.5|345.14|342.34|0
1627329220000|2021-07-26 19:53:40|345.3|342.5|345.3|342.5|345.3|342.5|345.14|342.34|0
1627329230000|2021-07-26 19:53:50|345.45|342.65|345.45|342.65|345.45|342.65|345.3|342.5|0
1627329240000|2021-07-26 19:54:00|345.61|342.81|345.61|342.81|345.76|342.96|345.61|342.81|0
1627329250000|2021-07-26 19:54:10|345.76|342.96|346.07|343.27|346.07|343.27|345.76|342.96|0
1627329260000|2021-07-26 19:54:20|346.22|343.42|346.37|343.57|346.37|343.57|346.22|343.42|0
1627329270000|2021-07-26 19:54:30|346.22|343.42|346.37|343.57|346.37|343.57|346.22|343.42|0
1627329280000|2021-07-26 19:54:40|346.68|343.88|347.3|344.5|347.3|344.5|346.68|343.88|0
1627329290000|2021-07-26 19:54:50|346.99|344.19|346.99|344.19|347.14|344.34|346.68|343.88|0
1627329310000|2021-07-26 19:55:10|346.84|344.04|346.99|344.19|347.14|344.34|346.84|344.04|0
1627329320000|2021-07-26 19:55:20|347.14|344.34|347.14|344.34|347.14|344.34|346.99|344.19|0
1627329330000|2021-07-26 19:55:30|347.22|344.42|347.14|344.34|347.3|344.5|347.14|344.34|0
1627329340000|2021-07-26 19:55:40|347.3|344.5|347.3|344.5|347.3|344.5|347.14|344.34|0
1627329350000|2021-07-26 19:55:50|347.14|344.34|346.99|344.19|347.14|344.34|346.99|344.19|0
1627329360000|2021-07-26 19:56:00|346.84|344.04|346.84|344.04|346.84|344.04|346.84|344.04|0
1627329370000|2021-07-26 19:56:10|346.76|343.96|346.99|344.19|346.99|344.19|346.76|343.96|0
1627329380000|2021-07-26 19:56:20|346.84|344.04|346.68|343.88|346.84|344.04|346.68|343.88|0
1627329390000|2021-07-26 19:56:30|346.53|343.73|346.84|344.04|346.84|344.04|346.53|343.73|0
1627329400000|2021-07-26 19:56:40|346.99|344.19|347.14|344.34|347.14|344.34|346.99|344.19|0
1627329420000|2021-07-26 19:57:00|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1627329430000|2021-07-26 19:57:10|346.84|344.04|347.14|344.34|347.14|344.34|346.84|344.04|0
1627329440000|2021-07-26 19:57:20|347.06|344.26|346.99|344.19|347.14|344.34|346.99|344.19|0
1627329460000|2021-07-26 19:57:40|346.84|344.04|346.99|344.19|346.99|344.19|346.76|343.96|0
1627329470000|2021-07-26 19:57:50|346.84|344.04|346.37|343.57|346.84|344.04|346.37|343.57|0
1627329480000|2021-07-26 19:58:00|346.53|343.73|346.68|343.88|346.68|343.88|346.53|343.73|0
1627329490000|2021-07-26 19:58:10|346.84|344.04|346.53|343.73|346.84|344.04|346.53|343.73|0
1627329500000|2021-07-26 19:58:20|346.68|343.88|346.68|343.88|346.68|343.88|346.53|343.73|0
1627329510000|2021-07-26 19:58:30|346.84|344.04|346.84|344.04|346.99|344.19|346.84|344.04|0
1627329520000|2021-07-26 19:58:40|346.99|344.19|347.14|344.34|347.14|344.34|346.84|344.04|0
1627329530000|2021-07-26 19:58:50|347.3|344.5|347.45|344.65|347.45|344.65|347.3|344.5|0
1627329540000|2021-07-26 19:59:00|347.14|344.34|347.14|344.34|347.14|344.34|346.84|344.04|0
1627329550000|2021-07-26 19:59:10|347.45|344.65|347.45|344.65|347.45|344.65|347.3|344.5|0
1627329560000|2021-07-26 19:59:20|347.3|344.5|347.45|344.65|347.45|344.65|347.3|344.5|0
1627329570000|2021-07-26 19:59:30|347.61|344.81|347.45|344.65|347.61|344.81|347.45|344.65|0
1627329580000|2021-07-26 19:59:40|347.61|344.81|347.61|344.81|347.61|344.81|347.45|344.65|0
1627329590000|2021-07-26 19:59:50|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1627329600000|2021-07-26 20:00:00|347.61|344.81|347.91|345.11|347.91|345.11|347.61|344.81|0
1627329610000|2021-07-26 20:00:10|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1627329620000|2021-07-26 20:00:20|347.91|345.11|348.07|345.27|348.07|345.27|347.91|345.11|0
1627329630000|2021-07-26 20:00:30|348.22|345.42|349.41|346.61|349.41|346.61|348.22|345.42|0
1627329640000|2021-07-26 20:00:40|349.26|346.46|349.41|346.61|349.41|346.61|349.26|346.46|0
1627329650000|2021-07-26 20:00:50|349.48|346.68|349.56|346.76|349.56|346.76|349.48|346.68|0
1627329660000|2021-07-26 20:01:00|349.72|346.92|349.56|346.76|349.72|346.92|349.56|346.76|0
1627329670000|2021-07-26 20:01:10|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1627329680000|2021-07-26 20:01:20|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1627329710000|2021-07-26 20:01:50|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1627329720000|2021-07-26 20:02:00|349.2|346.4|349.2|346.4|349.2|346.4|349.2|346.4|0
1627329740000|2021-07-26 20:02:20|349.04|346.24|348.89|346.09|349.04|346.24|348.89|346.09|0
1627329750000|2021-07-26 20:02:30|348.74|345.94|348.89|346.09|348.89|346.09|348.74|345.94|0
1627329790000|2021-07-26 20:03:10|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1627329820000|2021-07-26 20:03:40|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1627329860000|2021-07-26 20:04:20|349.04|346.24|348.89|346.09|349.04|346.24|348.89|346.09|0
1627329870000|2021-07-26 20:04:30|348.81|346.01|348.74|345.94|348.81|346.01|348.74|345.94|0
1627329890000|2021-07-26 20:04:50|348.58|345.78|348.58|345.78|348.74|345.94|348.58|345.78|0
1627329900000|2021-07-26 20:05:00|348.73|345.93|348.89|346.09|348.89|346.09|348.73|345.93|0
1627329910000|2021-07-26 20:05:10|348.58|345.78|347.96|345.16|348.58|345.78|347.96|345.16|0
1627329920000|2021-07-26 20:05:20|348.12|345.32|348.27|345.47|348.27|345.47|348.12|345.32|0
1627329930000|2021-07-26 20:05:30|348.43|345.63|348.73|345.93|348.73|345.93|348.43|345.63|0
1627329940000|2021-07-26 20:05:40|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627329950000|2021-07-26 20:05:50|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1627329960000|2021-07-26 20:06:00|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627329970000|2021-07-26 20:06:10|348.43|345.63|348.43|345.63|348.58|345.78|348.43|345.63|0
1627329990000|2021-07-26 20:06:30|348.27|345.47|348.27|345.47|348.27|345.47|348.12|345.32|0
1627330000000|2021-07-26 20:06:40|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1627330010000|2021-07-26 20:06:50|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627330020000|2021-07-26 20:07:00|348.73|345.93|348.27|345.47|348.73|345.93|348.27|345.47|0
1627330030000|2021-07-26 20:07:10|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1627330040000|2021-07-26 20:07:20|348.58|345.78|348.43|345.63|348.58|345.78|348.43|345.63|0
1627330060000|2021-07-26 20:07:40|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627330070000|2021-07-26 20:07:50|348.43|345.63|348.43|345.63|348.43|345.63|348.27|345.47|0
1627330100000|2021-07-26 20:08:20|348.58|345.78|348.43|345.63|348.58|345.78|348.43|345.63|0
1627330110000|2021-07-26 20:08:30|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1627330150000|2021-07-26 20:09:10|348.27|345.47|348.27|345.47|348.27|345.47|348.27|345.47|0
1627330160000|2021-07-26 20:09:20|348.34|345.54|348.42|345.62|348.42|345.62|348.34|345.54|0
1627330180000|2021-07-26 20:09:40|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627330200000|2021-07-26 20:10:00|348.42|345.62|348.27|345.47|348.42|345.62|348.27|345.47|0
1627330220000|2021-07-26 20:10:20|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1627330230000|2021-07-26 20:10:30|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627330240000|2021-07-26 20:10:40|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627330250000|2021-07-26 20:10:50|348.89|346.09|348.73|345.93|348.89|346.09|348.73|345.93|0
1627330260000|2021-07-26 20:11:00|348.89|346.09|348.73|345.93|348.89|346.09|348.73|345.93|0
1627330280000|2021-07-26 20:11:20|348.42|345.62|348.58|345.78|348.58|345.78|348.42|345.62|0
1627330290000|2021-07-26 20:11:30|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627330300000|2021-07-26 20:11:40|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627330310000|2021-07-26 20:11:50|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627330320000|2021-07-26 20:12:00|348.42|345.62|348.58|345.78|348.58|345.78|348.42|345.62|0
1627330340000|2021-07-26 20:12:20|348.42|345.62|348.58|345.78|348.58|345.78|348.42|345.62|0
1627330370000|2021-07-26 20:12:50|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627330380000|2021-07-26 20:13:00|348.65|345.85|348.58|345.78|348.65|345.85|348.58|345.78|0
1627330420000|2021-07-26 20:13:40|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627330430000|2021-07-26 20:13:50|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1627330440000|2021-07-26 20:14:00|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627330450000|2021-07-26 20:14:10|348.89|346.09|348.89|346.09|348.89|346.09|348.73|345.93|0
1627330460000|2021-07-26 20:14:20|348.73|345.93|348.58|345.78|348.81|346.01|348.58|345.78|0
1627330480000|2021-07-26 20:14:40|348.73|345.93|348.58|345.78|348.73|345.93|348.58|345.78|0
1627330490000|2021-07-26 20:14:50|349.04|346.24|348.89|346.09|349.04|346.24|348.89|346.09|0
1627330530000|2021-07-26 20:15:30|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627330550000|2021-07-26 20:15:50|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627330570000|2021-07-26 20:16:10|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1627330580000|2021-07-26 20:16:20|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1627330610000|2021-07-26 20:16:50|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627330620000|2021-07-26 20:17:00|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627330630000|2021-07-26 20:17:10|348.73|345.93|348.65|345.85|348.73|345.93|348.65|345.85|0
1627330640000|2021-07-26 20:17:20|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627330660000|2021-07-26 20:17:40|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627330670000|2021-07-26 20:17:50|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627330710000|2021-07-26 20:18:30|349.04|346.24|349.19|346.39|349.19|346.39|349.04|346.24|0
1627330720000|2021-07-26 20:18:40|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1627330730000|2021-07-26 20:18:50|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1627330760000|2021-07-26 20:19:20|349.35|346.55|349.27|346.47|349.35|346.55|349.27|346.47|0
1627330770000|2021-07-26 20:19:30|349.19|346.39|348.88|346.08|349.19|346.39|348.88|346.08|0
1627330800000|2021-07-26 20:20:00|349.04|346.24|348.88|346.08|349.04|346.24|348.88|346.08|0
1627330840000|2021-07-26 20:20:40|348.73|345.93|348.88|346.08|348.88|346.08|348.73|345.93|0
1627331420000|2021-07-26 20:30:20|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1627331430000|2021-07-26 20:30:30|348.88|346.08|349.03|346.23|349.03|346.23|348.88|346.08|0
1627331440000|2021-07-26 20:30:40|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1627331450000|2021-07-26 20:30:50|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1627331460000|2021-07-26 20:31:00|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1627331490000|2021-07-26 20:31:30|349.34|346.54|349.34|346.54|349.34|346.54|349.34|346.54|0
1627331540000|2021-07-26 20:32:20|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1627331570000|2021-07-26 20:32:50|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1627331680000|2021-07-26 20:34:40|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1627331700000|2021-07-26 20:35:00|349.03|346.23|348.88|346.08|349.03|346.23|348.88|346.08|0
1627331720000|2021-07-26 20:35:20|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1627331890000|2021-07-26 20:38:10|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1627331900000|2021-07-26 20:38:20|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1627331910000|2021-07-26 20:38:30|349.19|346.39|349.03|346.23|349.19|346.39|349.03|346.23|0
1627331980000|2021-07-26 20:39:40|349.18|346.38|349.18|346.38|349.18|346.38|349.18|346.38|0
1627332010000|2021-07-26 20:40:10|349.34|346.54|349.34|346.54|349.34|346.54|349.34|346.54|0
1627332050000|2021-07-26 20:40:50|349.49|346.69|349.34|346.54|349.49|346.69|349.34|346.54|0
1627332060000|2021-07-26 20:41:00|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1627332070000|2021-07-26 20:41:10|349.34|346.54|349.34|346.54|349.34|346.54|349.34|346.54|0
1627332090000|2021-07-26 20:41:30|349.18|346.38|349.18|346.38|349.18|346.38|349.18|346.38|0
1627332110000|2021-07-26 20:41:50|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1627332130000|2021-07-26 20:42:10|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1627332140000|2021-07-26 20:42:20|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1627332240000|2021-07-26 20:44:00|348.72|345.92|348.72|345.92|348.72|345.92|348.72|345.92|0
1627332360000|2021-07-26 20:46:00|348.56|345.76|348.56|345.76|348.64|345.84|348.56|345.76|0
1627332390000|2021-07-26 20:46:30|348.72|345.92|348.72|345.92|348.72|345.92|348.72|345.92|0
1627332400000|2021-07-26 20:46:40|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1627332410000|2021-07-26 20:46:50|348.64|345.84|348.56|345.76|348.64|345.84|348.56|345.76|0
1627332420000|2021-07-26 20:47:00|348.72|345.92|348.56|345.76|348.72|345.92|348.56|345.76|0
1627332720000|2021-07-26 20:52:00|348.72|345.92|348.56|345.76|348.72|345.92|348.56|345.76|0
1627332750000|2021-07-26 20:52:30|348.72|345.92|348.72|345.92|348.72|345.92|348.72|345.92|0
1627332770000|2021-07-26 20:52:50|348.64|345.84|348.56|345.76|348.72|345.92|348.56|345.76|0
1627332800000|2021-07-26 20:53:20|348.72|345.92|348.72|345.92|348.72|345.92|348.72|345.92|0
1627332830000|2021-07-26 20:53:50|348.56|345.76|348.72|345.92|348.72|345.92|348.56|345.76|0
1627332840000|2021-07-26 20:54:00|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1627333190000|2021-07-26 20:59:50|348.48|345.68|348.63|345.83|348.63|345.83|348.48|345.68|0
1627333200000|2021-07-26 21:00:00|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1627333210000|2021-07-26 21:00:10|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1627333250000|2021-07-26 21:00:50|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1627333300000|2021-07-26 21:01:40|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1627333340000|2021-07-26 21:02:20|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1627333350000|2021-07-26 21:02:30|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1627333520000|2021-07-26 21:05:20|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1627333530000|2021-07-26 21:05:30|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1627333580000|2021-07-26 21:06:20|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1627333600000|2021-07-26 21:06:40|348.43|345.63|348.39|345.59|348.43|345.63|348.35|345.55|0
1627333730000|2021-07-26 21:08:50|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1627333740000|2021-07-26 21:09:00|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1627333770000|2021-07-26 21:09:30|348.52|345.72|348.52|345.72|348.52|345.72|348.52|345.72|0
1627333800000|2021-07-26 21:10:00|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1627333830000|2021-07-26 21:10:30|348.52|345.72|348.46|345.66|348.52|345.72|348.46|345.66|0
1627333870000|2021-07-26 21:11:10|348.52|345.72|348.52|345.72|348.52|345.72|348.52|345.72|0
1627333980000|2021-07-26 21:13:00|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1627334060000|2021-07-26 21:14:20|348.59|345.79|348.54|345.74|348.59|345.79|348.54|345.74|0
1627334080000|2021-07-26 21:14:40|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1627334100000|2021-07-26 21:15:00|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1627334110000|2021-07-26 21:15:10|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1627334140000|2021-07-26 21:15:40|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1627334150000|2021-07-26 21:15:50|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1627334550000|2021-07-26 21:22:30|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1627334600000|2021-07-26 21:23:20|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1627334640000|2021-07-26 21:24:00|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1627334650000|2021-07-26 21:24:10|348.47|345.67|348.45|345.65|348.47|345.67|348.4|345.6|0
1627334660000|2021-07-26 21:24:20|348.36|345.56|348.32|345.52|348.43|345.63|348.32|345.52|0
1627334670000|2021-07-26 21:24:30|348.27|345.47|348.22|345.42|348.27|345.47|348.22|345.42|0
1627334680000|2021-07-26 21:24:40|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1627334710000|2021-07-26 21:25:10|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1627334720000|2021-07-26 21:25:20|348.47|345.67|348.38|345.58|348.47|345.67|348.38|345.58|0
1627334830000|2021-07-26 21:27:10|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1627334860000|2021-07-26 21:27:40|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1627334880000|2021-07-26 21:28:00|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1627334920000|2021-07-26 21:28:40|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1627335040000|2021-07-26 21:30:40|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1627335070000|2021-07-26 21:31:10|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1627335100000|2021-07-26 21:31:40|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1627335140000|2021-07-26 21:32:20|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1627335150000|2021-07-26 21:32:30|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1627335220000|2021-07-26 21:33:40|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1627335230000|2021-07-26 21:33:50|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1627335360000|2021-07-26 21:36:00|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1627335370000|2021-07-26 21:36:10|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1627335380000|2021-07-26 21:36:20|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1627335470000|2021-07-26 21:37:50|348.45|345.65|348.35|345.55|348.45|345.65|348.35|345.55|0
1627335480000|2021-07-26 21:38:00|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1627335530000|2021-07-26 21:38:50|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1627335540000|2021-07-26 21:39:00|348.51|345.71|348.51|345.71|348.51|345.71|348.51|345.71|0
1627335680000|2021-07-26 21:41:20|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1627335700000|2021-07-26 21:41:40|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1627335750000|2021-07-26 21:42:30|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1627335760000|2021-07-26 21:42:40|348.53|345.73|348.58|345.78|348.58|345.78|348.53|345.73|0
1627335780000|2021-07-26 21:43:00|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1627335790000|2021-07-26 21:43:10|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1627335800000|2021-07-26 21:43:20|348.65|345.85|348.65|345.85|348.65|345.85|348.65|345.85|0
1627335810000|2021-07-26 21:43:30|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1627335840000|2021-07-26 21:44:00|348.65|345.85|348.62|345.82|348.65|345.85|348.62|345.82|0
1627335880000|2021-07-26 21:44:40|348.51|345.71|348.51|345.71|348.51|345.71|348.51|345.71|0
1627335930000|2021-07-26 21:45:30|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1627335960000|2021-07-26 21:46:00|348.51|345.71|348.51|345.71|348.51|345.71|348.51|345.71|0
1627336110000|2021-07-26 21:48:30|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1627336140000|2021-07-26 21:49:00|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1627336150000|2021-07-26 21:49:10|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1627336160000|2021-07-26 21:49:20|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1627336220000|2021-07-26 21:50:20|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1627336230000|2021-07-26 21:50:30|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1627336250000|2021-07-26 21:50:50|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1627336410000|2021-07-26 21:53:30|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1627336430000|2021-07-26 21:53:50|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1627336530000|2021-07-26 21:55:30|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1627336540000|2021-07-26 21:55:40|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1627336590000|2021-07-26 21:56:30|348.84|346.04|348.75|345.95|348.84|346.04|348.75|345.95|0
1627336620000|2021-07-26 21:57:00|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1627336660000|2021-07-26 21:57:40|349|346.2|349|346.2|349|346.2|349|346.2|0
1627336670000|2021-07-26 21:57:50|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1627336680000|2021-07-26 21:58:00|349|346.2|349|346.2|349|346.2|349|346.2|0
1627336690000|2021-07-26 21:58:10|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1627336710000|2021-07-26 21:58:30|348.98|346.18|348.96|346.16|348.98|346.18|348.96|346.16|0
1627336720000|2021-07-26 21:58:40|348.93|346.13|348.98|346.18|348.98|346.18|348.93|346.13|0
1627336730000|2021-07-26 21:58:50|349|346.2|349|346.2|349|346.2|349|346.2|0
1627336800000|2021-07-26 22:00:00|348.76|345.96|348.92|346.12|349.07|346.27|348.76|345.96|0
1627336810000|2021-07-26 22:00:10|348.76|345.96|348.76|345.96|348.85|346.05|348.76|345.96|0
1627336820000|2021-07-26 22:00:20|348.54|345.74|348.54|345.74|348.54|345.74|348.46|345.66|0
1627336830000|2021-07-26 22:00:30|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1627336840000|2021-07-26 22:00:40|348.3|345.5|348.38|345.58|348.38|345.58|348.3|345.5|0
1627336850000|2021-07-26 22:00:50|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1627336860000|2021-07-26 22:01:00|348.38|345.58|348.23|345.43|348.38|345.58|348.23|345.43|0
1627336870000|2021-07-26 22:01:10|348.3|345.5|348.38|345.58|348.38|345.58|348.3|345.5|0
1627336890000|2021-07-26 22:01:30|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1627336970000|2021-07-26 22:02:50|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1627336980000|2021-07-26 22:03:00|348.15|345.35|348.07|345.27|348.15|345.35|348.07|345.27|0
1627337000000|2021-07-26 22:03:20|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1627337040000|2021-07-26 22:04:00|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1627337060000|2021-07-26 22:04:20|348.23|345.43|348.07|345.27|348.23|345.43|348.07|345.27|0
1627337090000|2021-07-26 22:04:50|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1627337120000|2021-07-26 22:05:20|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1627337150000|2021-07-26 22:05:50|348.23|345.43|348.07|345.27|348.23|345.43|348.07|345.27|0
1627337160000|2021-07-26 22:06:00|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1627337180000|2021-07-26 22:06:20|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1627337200000|2021-07-26 22:06:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1627337250000|2021-07-26 22:07:30|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1627337260000|2021-07-26 22:07:40|348.07|345.27|348.22|345.42|348.22|345.42|348.07|345.27|0
1627337270000|2021-07-26 22:07:50|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1627337280000|2021-07-26 22:08:00|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1627337290000|2021-07-26 22:08:10|347.99|345.19|347.92|345.12|347.99|345.19|347.92|345.12|0
1627337300000|2021-07-26 22:08:20|347.99|345.19|347.92|345.12|347.99|345.19|347.92|345.12|0
1627337400000|2021-07-26 22:10:00|348.07|345.27|347.92|345.12|348.07|345.27|347.92|345.12|0
1627337470000|2021-07-26 22:11:10|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1627337490000|2021-07-26 22:11:30|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1627337510000|2021-07-26 22:11:50|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1627337690000|2021-07-26 22:14:50|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1627337700000|2021-07-26 22:15:00|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1627337820000|2021-07-26 22:17:00|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1627337830000|2021-07-26 22:17:10|348.07|345.27|348.07|345.27|348.07|345.27|347.91|345.11|0
1627337860000|2021-07-26 22:17:40|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1627337880000|2021-07-26 22:18:00|347.99|345.19|347.91|345.11|347.99|345.19|347.91|345.11|0
1627337950000|2021-07-26 22:19:10|347.99|345.19|347.91|345.11|347.99|345.19|347.91|345.11|0
1627338010000|2021-07-26 22:20:10|347.83|345.03|347.91|345.11|347.91|345.11|347.83|345.03|0
1627338050000|2021-07-26 22:20:50|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1627338060000|2021-07-26 22:21:00|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1627338070000|2021-07-26 22:21:10|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1627338130000|2021-07-26 22:22:10|347.83|345.03|347.76|344.96|347.83|345.03|347.76|344.96|0
1627338230000|2021-07-26 22:23:50|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1627338410000|2021-07-26 22:26:50|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1627338450000|2021-07-26 22:27:30|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1627338460000|2021-07-26 22:27:40|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1627338680000|2021-07-26 22:31:20|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1627338700000|2021-07-26 22:31:40|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1627338800000|2021-07-26 22:33:20|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1627338810000|2021-07-26 22:33:30|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1627338900000|2021-07-26 22:35:00|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1627338930000|2021-07-26 22:35:30|347.83|345.03|347.91|345.11|347.91|345.11|347.83|345.03|0
1627338950000|2021-07-26 22:35:50|347.83|345.03|347.75|344.95|347.83|345.03|347.75|344.95|0
1627339010000|2021-07-26 22:36:50|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1627339050000|2021-07-26 22:37:30|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1627339080000|2021-07-26 22:38:00|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1627339130000|2021-07-26 22:38:50|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1627339150000|2021-07-26 22:39:10|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1627339240000|2021-07-26 22:40:40|347.6|344.8|347.75|344.95|347.75|344.95|347.6|344.8|0
1627339340000|2021-07-26 22:42:20|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1627339360000|2021-07-26 22:42:40|348.06|345.26|348.06|345.26|348.06|345.26|348.06|345.26|0
1627339440000|2021-07-26 22:44:00|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1627339560000|2021-07-26 22:46:00|347.75|344.95|347.9|345.1|347.9|345.1|347.75|344.95|0
1627339570000|2021-07-26 22:46:10|347.82|345.02|347.9|345.1|347.9|345.1|347.82|345.02|0
1627339580000|2021-07-26 22:46:20|347.82|345.02|347.75|344.95|347.9|345.1|347.75|344.95|0
1627339700000|2021-07-26 22:48:20|347.67|344.87|347.75|344.95|347.75|344.95|347.67|344.87|0
1627339830000|2021-07-26 22:50:30|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1627339880000|2021-07-26 22:51:20|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1627339960000|2021-07-26 22:52:40|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1627340050000|2021-07-26 22:54:10|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1627340090000|2021-07-26 22:54:50|347.74|344.94|347.59|344.79|347.74|344.94|347.59|344.79|0
1627340130000|2021-07-26 22:55:30|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1627340380000|2021-07-26 22:59:40|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1627340400000|2021-07-26 23:00:00|347.74|344.94|348.2|345.4|348.2|345.4|347.74|344.94|0
1627340410000|2021-07-26 23:00:10|348.12|345.32|348.05|345.25|348.12|345.32|348.05|345.25|0
1627340470000|2021-07-26 23:01:10|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1627340510000|2021-07-26 23:01:50|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1627340630000|2021-07-26 23:03:50|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1627340650000|2021-07-26 23:04:10|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1627340670000|2021-07-26 23:04:30|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1627340690000|2021-07-26 23:04:50|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1627340730000|2021-07-26 23:05:30|347.89|345.09|347.89|345.09|348.05|345.25|347.89|345.09|0
1627340750000|2021-07-26 23:05:50|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1627340780000|2021-07-26 23:06:20|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1627340790000|2021-07-26 23:06:30|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1627340900000|2021-07-26 23:08:20|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1627340920000|2021-07-26 23:08:40|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1627341000000|2021-07-26 23:10:00|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1627341040000|2021-07-26 23:10:40|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1627341200000|2021-07-26 23:13:20|347.58|344.78|347.74|344.94|347.74|344.94|347.58|344.78|0
1627341280000|2021-07-26 23:14:40|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1627341340000|2021-07-26 23:15:40|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1627341410000|2021-07-26 23:16:50|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1627341500000|2021-07-26 23:18:20|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1627341520000|2021-07-26 23:18:40|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1627341540000|2021-07-26 23:19:00|347.65|344.85|347.73|344.93|347.73|344.93|347.65|344.85|0
1627341560000|2021-07-26 23:19:20|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1627341740000|2021-07-26 23:22:20|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1627341840000|2021-07-26 23:24:00|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1627341900000|2021-07-26 23:25:00|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1627341910000|2021-07-26 23:25:10|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1627341930000|2021-07-26 23:25:30|347.81|345.01|347.89|345.09|347.89|345.09|347.81|345.01|0
1627342030000|2021-07-26 23:27:10|347.73|344.93|347.89|345.09|347.89|345.09|347.73|344.93|0
1627342160000|2021-07-26 23:29:20|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1627342180000|2021-07-26 23:29:40|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1627342190000|2021-07-26 23:29:50|347.8|345|347.88|345.08|347.88|345.08|347.8|345|0
1627342210000|2021-07-26 23:30:10|347.8|345|347.73|344.93|347.8|345|347.73|344.93|0
1627342220000|2021-07-26 23:30:20|347.58|344.78|347.42|344.62|347.58|344.78|347.42|344.62|0
1627342230000|2021-07-26 23:30:30|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1627342310000|2021-07-26 23:31:50|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1627342340000|2021-07-26 23:32:20|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1627342440000|2021-07-26 23:34:00|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1627342470000|2021-07-26 23:34:30|347.03|344.23|347.11|344.31|347.11|344.31|347.03|344.23|0
1627342530000|2021-07-26 23:35:30|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1627342540000|2021-07-26 23:35:40|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1627342550000|2021-07-26 23:35:50|346.96|344.16|347.11|344.31|347.11|344.31|346.96|344.16|0
1627342560000|2021-07-26 23:36:00|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1627342590000|2021-07-26 23:36:30|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1627342600000|2021-07-26 23:36:40|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1627342610000|2021-07-26 23:36:50|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1627342620000|2021-07-26 23:37:00|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1627342630000|2021-07-26 23:37:10|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1627342640000|2021-07-26 23:37:20|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1627342710000|2021-07-26 23:38:30|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1627342740000|2021-07-26 23:39:00|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1627342750000|2021-07-26 23:39:10|346.8|344|346.8|344|346.8|344|346.8|344|0
1627342760000|2021-07-26 23:39:20|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1627342780000|2021-07-26 23:39:40|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1627342790000|2021-07-26 23:39:50|346.96|344.16|347.11|344.31|347.11|344.31|346.96|344.16|0
1627342830000|2021-07-26 23:40:30|347.03|344.23|346.96|344.16|347.03|344.23|346.96|344.16|0
1627343010000|2021-07-26 23:43:30|347.03|344.23|347.11|344.31|347.11|344.31|347.03|344.23|0
1627343020000|2021-07-26 23:43:40|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1627343040000|2021-07-26 23:44:00|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1627343060000|2021-07-26 23:44:20|346.87|344.07|346.95|344.15|346.95|344.15|346.87|344.07|0
1627343070000|2021-07-26 23:44:30|346.8|344|346.8|344|346.8|344|346.8|344|0
1627343090000|2021-07-26 23:44:50|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1627343100000|2021-07-26 23:45:00|346.8|344|346.8|344|346.8|344|346.8|344|0
1627343150000|2021-07-26 23:45:50|346.72|343.92|346.8|344|346.8|344|346.72|343.92|0
1627343160000|2021-07-26 23:46:00|346.72|343.92|346.65|343.85|346.72|343.92|346.65|343.85|0
1627343170000|2021-07-26 23:46:10|346.8|344|346.8|344|346.8|344|346.8|344|0
1627343180000|2021-07-26 23:46:20|346.72|343.92|346.8|344|346.8|344|346.72|343.92|0
1627343210000|2021-07-26 23:46:50|346.65|343.85|346.72|343.92|346.72|343.92|346.65|343.85|0
1627343220000|2021-07-26 23:47:00|346.8|344|346.8|344|346.8|344|346.72|343.92|0
1627343230000|2021-07-26 23:47:10|346.95|344.15|346.8|344|346.95|344.15|346.8|344|0
1627343240000|2021-07-26 23:47:20|346.95|344.15|346.87|344.07|346.95|344.15|346.8|344|0
1627343250000|2021-07-26 23:47:30|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1627343260000|2021-07-26 23:47:40|346.87|344.07|346.95|344.15|346.95|344.15|346.87|344.07|0
1627343270000|2021-07-26 23:47:50|346.87|344.07|346.95|344.15|346.95|344.15|346.8|344|0
1627343280000|2021-07-26 23:48:00|346.8|344|346.95|344.15|346.95|344.15|346.8|344|0
1627343290000|2021-07-26 23:48:10|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1627343300000|2021-07-26 23:48:20|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1627343310000|2021-07-26 23:48:30|347.18|344.38|347.11|344.31|347.18|344.38|347.11|344.31|0
1627343320000|2021-07-26 23:48:40|346.95|344.15|346.95|344.15|347.11|344.31|346.95|344.15|0
1627343330000|2021-07-26 23:48:50|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1627343400000|2021-07-26 23:50:00|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1627343410000|2021-07-26 23:50:10|347.18|344.38|347.11|344.31|347.18|344.38|347.11|344.31|0
1627343430000|2021-07-26 23:50:30|347.03|344.23|346.95|344.15|347.03|344.23|346.95|344.15|0
1627343440000|2021-07-26 23:50:40|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1627343470000|2021-07-26 23:51:10|347.03|344.23|346.95|344.15|347.03|344.23|346.95|344.15|0
1627343520000|2021-07-26 23:52:00|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1627343540000|2021-07-26 23:52:20|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1627343690000|2021-07-26 23:54:50|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1627343700000|2021-07-26 23:55:00|347.1|344.3|346.95|344.15|347.1|344.3|346.95|344.15|0
1627343720000|2021-07-26 23:55:20|346.8|344|346.8|344|346.8|344|346.8|344|0
1627343730000|2021-07-26 23:55:30|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1627343740000|2021-07-26 23:55:40|346.64|343.84|346.72|343.92|346.8|344|346.64|343.84|0
1627343750000|2021-07-26 23:55:50|346.8|344|346.72|343.92|346.8|344|346.72|343.92|0
1627343760000|2021-07-26 23:56:00|346.8|344|346.49|343.69|346.8|344|346.49|343.69|0
1627343790000|2021-07-26 23:56:30|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1627343800000|2021-07-26 23:56:40|346.49|343.69|346.64|343.84|346.64|343.84|346.49|343.69|0
1627343820000|2021-07-26 23:57:00|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1627343840000|2021-07-26 23:57:20|346.33|343.53|346.33|343.53|346.49|343.69|346.33|343.53|0
1627343850000|2021-07-26 23:57:30|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1627343880000|2021-07-26 23:58:00|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1627343890000|2021-07-26 23:58:10|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1627343910000|2021-07-26 23:58:30|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1627343940000|2021-07-26 23:59:00|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1627343950000|2021-07-26 23:59:10|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1627343960000|2021-07-26 23:59:20|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1627343970000|2021-07-26 23:59:30|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1627343980000|2021-07-26 23:59:40|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1627344000000|2021-07-27 00:00:00|346.18|343.38|346.03|343.23|346.18|343.38|346.03|343.23|0
1627344010000|2021-07-27 00:00:10|346.18|343.38|346.03|343.23|346.18|343.38|346.03|343.23|0
1627344030000|2021-07-27 00:00:30|345.87|343.07|345.87|343.07|346.03|343.23|345.87|343.07|0
1627344040000|2021-07-27 00:00:40|345.72|342.92|345.56|342.76|345.72|342.92|345.56|342.76|0
1627344050000|2021-07-27 00:00:50|345.72|342.92|345.72|342.92|345.72|342.92|345.64|342.84|0
1627344060000|2021-07-27 00:01:00|345.56|342.76|345.72|342.92|345.72|342.92|345.56|342.76|0
1627344070000|2021-07-27 00:01:10|345.56|342.76|345.72|342.92|345.72|342.92|345.56|342.76|0
1627344080000|2021-07-27 00:01:20|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1627344090000|2021-07-27 00:01:30|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1627344110000|2021-07-27 00:01:50|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1627344130000|2021-07-27 00:02:10|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1627344140000|2021-07-27 00:02:20|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1627344150000|2021-07-27 00:02:30|345.72|342.92|345.56|342.76|345.72|342.92|345.56|342.76|0
1627344160000|2021-07-27 00:02:40|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1627344170000|2021-07-27 00:02:50|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1627344190000|2021-07-27 00:03:10|345.41|342.61|345.41|342.61|345.56|342.76|345.41|342.61|0
1627344210000|2021-07-27 00:03:30|345.56|342.76|345.64|342.84|345.72|342.92|345.56|342.76|0
1627344220000|2021-07-27 00:03:40|345.72|342.92|345.56|342.76|345.72|342.92|345.56|342.76|0
1627344230000|2021-07-27 00:03:50|345.48|342.68|345.56|342.76|345.56|342.76|345.41|342.61|0
1627344240000|2021-07-27 00:04:00|345.72|342.92|345.56|342.76|345.72|342.92|345.56|342.76|0
1627344250000|2021-07-27 00:04:10|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1627344270000|2021-07-27 00:04:30|345.79|342.99|345.87|343.07|345.87|343.07|345.79|342.99|0
1627344280000|2021-07-27 00:04:40|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1627344300000|2021-07-27 00:05:00|345.79|342.99|345.87|343.07|345.87|343.07|345.72|342.92|0
1627344320000|2021-07-27 00:05:20|346.02|343.22|345.94|343.14|346.02|343.22|345.94|343.14|0
1627344330000|2021-07-27 00:05:30|346.02|343.22|346.18|343.38|346.18|343.38|346.02|343.22|0
1627344340000|2021-07-27 00:05:40|346.33|343.53|346.4|343.6|346.48|343.68|346.33|343.53|0
1627344350000|2021-07-27 00:05:50|346.48|343.68|346.48|343.68|346.48|343.68|346.33|343.53|0
1627344360000|2021-07-27 00:06:00|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1627344370000|2021-07-27 00:06:10|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1627344380000|2021-07-27 00:06:20|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1627344410000|2021-07-27 00:06:50|346.25|343.45|346.18|343.38|346.25|343.45|346.18|343.38|0
1627344440000|2021-07-27 00:07:20|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1627344450000|2021-07-27 00:07:30|345.87|343.07|346.02|343.22|346.02|343.22|345.87|343.07|0
1627344470000|2021-07-27 00:07:50|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1627344480000|2021-07-27 00:08:00|346.33|343.53|346.33|343.53|346.33|343.53|346.18|343.38|0
1627344490000|2021-07-27 00:08:10|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1627344500000|2021-07-27 00:08:20|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1627344520000|2021-07-27 00:08:40|346.56|343.76|346.48|343.68|346.64|343.84|346.48|343.68|0
1627344540000|2021-07-27 00:09:00|346.56|343.76|346.48|343.68|346.64|343.84|346.48|343.68|0
1627344570000|2021-07-27 00:09:30|346.4|343.6|346.48|343.68|346.48|343.68|346.4|343.6|0
1627344580000|2021-07-27 00:09:40|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1627344590000|2021-07-27 00:09:50|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1627344600000|2021-07-27 00:10:00|346.64|343.84|346.48|343.68|346.64|343.84|346.48|343.68|0
1627344610000|2021-07-27 00:10:10|346.33|343.53|346.4|343.6|346.4|343.6|346.33|343.53|0
1627344620000|2021-07-27 00:10:20|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1627344640000|2021-07-27 00:10:40|346.33|343.53|346.18|343.38|346.33|343.53|346.18|343.38|0
1627344650000|2021-07-27 00:10:50|346.02|343.22|345.87|343.07|346.02|343.22|345.87|343.07|0
1627344660000|2021-07-27 00:11:00|345.94|343.14|345.87|343.07|345.94|343.14|345.87|343.07|0
1627344690000|2021-07-27 00:11:30|346.02|343.22|345.94|343.14|346.02|343.22|345.87|343.07|0
1627344700000|2021-07-27 00:11:40|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1627344710000|2021-07-27 00:11:50|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1627344720000|2021-07-27 00:12:00|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1627344740000|2021-07-27 00:12:20|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1627344770000|2021-07-27 00:12:50|346.25|343.45|346.48|343.68|346.48|343.68|346.25|343.45|0
1627344780000|2021-07-27 00:13:00|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1627344790000|2021-07-27 00:13:10|346.48|343.68|346.79|343.99|346.79|343.99|346.48|343.68|0
1627344800000|2021-07-27 00:13:20|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1627344810000|2021-07-27 00:13:30|346.94|344.14|346.94|344.14|347.02|344.22|346.94|344.14|0
1627344830000|2021-07-27 00:13:50|346.79|343.99|346.79|343.99|346.79|343.99|346.79|343.99|0
1627344840000|2021-07-27 00:14:00|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1627344850000|2021-07-27 00:14:10|346.79|343.99|346.79|343.99|346.79|343.99|346.79|343.99|0
1627344860000|2021-07-27 00:14:20|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1627344870000|2021-07-27 00:14:30|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1627344880000|2021-07-27 00:14:40|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1627344900000|2021-07-27 00:15:00|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1627344920000|2021-07-27 00:15:20|346.64|343.84|346.64|343.84|346.79|343.99|346.64|343.84|0
1627344930000|2021-07-27 00:15:30|346.79|343.99|346.79|343.99|346.94|344.14|346.79|343.99|0
1627344940000|2021-07-27 00:15:40|346.94|344.14|346.79|343.99|346.94|344.14|346.79|343.99|0
1627344950000|2021-07-27 00:15:50|346.63|343.83|346.48|343.68|346.63|343.83|346.48|343.68|0
1627344960000|2021-07-27 00:16:00|346.33|343.53|346.17|343.37|346.33|343.53|346.17|343.37|0
1627344970000|2021-07-27 00:16:10|346.33|343.53|346.17|343.37|346.33|343.53|346.17|343.37|0
1627345000000|2021-07-27 00:16:40|346.02|343.22|346.09|343.29|346.09|343.29|346.02|343.22|0
1627345010000|2021-07-27 00:16:50|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1627345020000|2021-07-27 00:17:00|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1627345070000|2021-07-27 00:17:50|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1627345080000|2021-07-27 00:18:00|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1627345090000|2021-07-27 00:18:10|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1627345100000|2021-07-27 00:18:20|346.48|343.68|346.63|343.83|346.63|343.83|346.48|343.68|0
1627345110000|2021-07-27 00:18:30|346.55|343.75|346.48|343.68|346.55|343.75|346.48|343.68|0
1627345120000|2021-07-27 00:18:40|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1627345130000|2021-07-27 00:18:50|346.48|343.68|346.63|343.83|346.63|343.83|346.48|343.68|0
1627345160000|2021-07-27 00:19:20|346.48|343.68|346.33|343.53|346.48|343.68|346.33|343.53|0
1627345170000|2021-07-27 00:19:30|346.48|343.68|346.63|343.83|346.63|343.83|346.48|343.68|0
1627345180000|2021-07-27 00:19:40|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1627345200000|2021-07-27 00:20:00|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1627345210000|2021-07-27 00:20:10|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1627345220000|2021-07-27 00:20:20|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1627345230000|2021-07-27 00:20:30|346.48|343.68|346.48|343.68|346.48|343.68|346.4|343.6|0
1627345240000|2021-07-27 00:20:40|346.63|343.83|346.48|343.68|346.63|343.83|346.48|343.68|0
1627345250000|2021-07-27 00:20:50|346.55|343.75|346.48|343.68|346.55|343.75|346.48|343.68|0
1627345260000|2021-07-27 00:21:00|346.55|343.75|346.48|343.68|346.63|343.83|346.48|343.68|0
1627345270000|2021-07-27 00:21:10|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1627345280000|2021-07-27 00:21:20|346.48|343.68|346.4|343.6|346.48|343.68|346.32|343.52|0
1627345290000|2021-07-27 00:21:30|346.32|343.52|346.32|343.52|346.4|343.6|346.32|343.52|0
1627345310000|2021-07-27 00:21:50|346.48|343.68|346.32|343.52|346.48|343.68|346.32|343.52|0
1627345320000|2021-07-27 00:22:00|346.48|343.68|346.32|343.52|346.48|343.68|346.32|343.52|0
1627345350000|2021-07-27 00:22:30|346.17|343.37|346.32|343.52|346.32|343.52|346.17|343.37|0
1627345370000|2021-07-27 00:22:50|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1627345380000|2021-07-27 00:23:00|346.32|343.52|346.32|343.52|346.48|343.68|346.32|343.52|0
1627345400000|2021-07-27 00:23:20|346.24|343.44|346.32|343.52|346.32|343.52|346.24|343.44|0
1627345410000|2021-07-27 00:23:30|346.17|343.37|346.24|343.44|346.24|343.44|346.17|343.37|0
1627345420000|2021-07-27 00:23:40|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1627345440000|2021-07-27 00:24:00|346.09|343.29|346.02|343.22|346.09|343.29|346.02|343.22|0
1627345460000|2021-07-27 00:24:20|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1627345500000|2021-07-27 00:25:00|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1627345510000|2021-07-27 00:25:10|345.55|342.75|345.71|342.91|345.71|342.91|345.55|342.75|0
1627345520000|2021-07-27 00:25:20|345.63|342.83|345.71|342.91|345.71|342.91|345.63|342.83|0
1627345530000|2021-07-27 00:25:30|345.86|343.06|345.71|342.91|345.86|343.06|345.71|342.91|0
1627345540000|2021-07-27 00:25:40|345.78|342.98|345.71|342.91|345.78|342.98|345.71|342.91|0
1627345550000|2021-07-27 00:25:50|345.78|342.98|345.86|343.06|345.86|343.06|345.78|342.98|0
1627345560000|2021-07-27 00:26:00|345.71|342.91|345.86|343.06|345.86|343.06|345.71|342.91|0
1627345590000|2021-07-27 00:26:30|345.71|342.91|345.78|342.98|345.78|342.98|345.71|342.91|0
1627345600000|2021-07-27 00:26:40|345.86|343.06|345.78|342.98|345.86|343.06|345.71|342.91|0
1627345610000|2021-07-27 00:26:50|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1627345620000|2021-07-27 00:27:00|345.86|343.06|345.71|342.91|345.86|343.06|345.71|342.91|0
1627345630000|2021-07-27 00:27:10|345.78|342.98|345.71|342.91|345.78|342.98|345.71|342.91|0
1627345660000|2021-07-27 00:27:40|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1627345670000|2021-07-27 00:27:50|345.78|342.98|345.86|343.06|345.86|343.06|345.78|342.98|0
1627345700000|2021-07-27 00:28:20|345.93|343.13|345.86|343.06|345.93|343.13|345.86|343.06|0
1627345720000|2021-07-27 00:28:40|346.01|343.21|346.01|343.21|346.01|343.21|345.93|343.13|0
1627345730000|2021-07-27 00:28:50|345.93|343.13|345.86|343.06|345.93|343.13|345.86|343.06|0
1627345740000|2021-07-27 00:29:00|346.01|343.21|346.17|343.37|346.17|343.37|346.01|343.21|0
1627345750000|2021-07-27 00:29:10|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1627345770000|2021-07-27 00:29:30|346.09|343.29|346.17|343.37|346.17|343.37|346.09|343.29|0
1627345800000|2021-07-27 00:30:00|346.09|343.29|346.17|343.37|346.17|343.37|346.09|343.29|0
1627345810000|2021-07-27 00:30:10|346.09|343.29|346.01|343.21|346.09|343.29|346.01|343.21|0
1627345850000|2021-07-27 00:30:50|345.86|343.06|345.86|343.06|346.01|343.21|345.86|343.06|0
1627345910000|2021-07-27 00:31:50|346.01|343.21|345.86|343.06|346.01|343.21|345.86|343.06|0
1627345920000|2021-07-27 00:32:00|345.78|342.98|345.71|342.91|345.78|342.98|345.71|342.91|0
1627345930000|2021-07-27 00:32:10|345.86|343.06|345.71|342.91|345.86|343.06|345.71|342.91|0
1627345960000|2021-07-27 00:32:40|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1627345990000|2021-07-27 00:33:10|345.71|342.91|345.71|342.91|345.86|343.06|345.71|342.91|0
1627346050000|2021-07-27 00:34:10|345.7|342.9|345.09|342.29|345.7|342.9|345.09|342.29|0
1627346060000|2021-07-27 00:34:20|344.78|341.98|344.63|341.83|344.78|341.98|344.63|341.83|0
1627346090000|2021-07-27 00:34:50|344.94|342.14|345.09|342.29|345.09|342.29|344.94|342.14|0
1627346100000|2021-07-27 00:35:00|345.16|342.36|345.24|342.44|345.24|342.44|345.16|342.36|0
1627346110000|2021-07-27 00:35:10|345.32|342.52|345.24|342.44|345.4|342.6|345.24|342.44|0
1627346120000|2021-07-27 00:35:20|345.4|342.6|345.4|342.6|345.4|342.6|345.32|342.52|0
1627346130000|2021-07-27 00:35:30|345.32|342.52|345.4|342.6|345.4|342.6|345.32|342.52|0
1627346140000|2021-07-27 00:35:40|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1627346160000|2021-07-27 00:36:00|345.32|342.52|345.4|342.6|345.4|342.6|345.32|342.52|0
1627346170000|2021-07-27 00:36:10|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1627346180000|2021-07-27 00:36:20|345.4|342.6|345.24|342.44|345.4|342.6|345.24|342.44|0
1627346200000|2021-07-27 00:36:40|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1627346210000|2021-07-27 00:36:50|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1627346220000|2021-07-27 00:37:00|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1627346230000|2021-07-27 00:37:10|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1627346260000|2021-07-27 00:37:40|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1627346270000|2021-07-27 00:37:50|344.94|342.14|344.78|341.98|344.94|342.14|344.78|341.98|0
1627346280000|2021-07-27 00:38:00|344.63|341.83|344.48|341.68|344.63|341.83|344.48|341.68|0
1627346290000|2021-07-27 00:38:10|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1627346310000|2021-07-27 00:38:30|344.78|341.98|344.94|342.14|344.94|342.14|344.78|341.98|0
1627346320000|2021-07-27 00:38:40|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1627346340000|2021-07-27 00:39:00|344.86|342.06|344.78|341.98|344.86|342.06|344.78|341.98|0
1627346350000|2021-07-27 00:39:10|344.86|342.06|344.94|342.14|344.94|342.14|344.86|342.06|0
1627346360000|2021-07-27 00:39:20|344.93|342.13|344.93|342.13|344.93|342.13|344.93|342.13|0
1627346380000|2021-07-27 00:39:40|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1627346400000|2021-07-27 00:40:00|344.63|341.83|344.78|341.98|344.78|341.98|344.63|341.83|0
1627346430000|2021-07-27 00:40:30|344.85|342.05|344.93|342.13|344.93|342.13|344.85|342.05|0
1627346460000|2021-07-27 00:41:00|344.85|342.05|344.47|341.67|344.85|342.05|344.47|341.67|0
1627346470000|2021-07-27 00:41:10|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1627346480000|2021-07-27 00:41:20|344.17|341.37|344.32|341.52|344.32|341.52|344.17|341.37|0
1627346490000|2021-07-27 00:41:30|344.17|341.37|344.17|341.37|344.17|341.37|344.01|341.21|0
1627346500000|2021-07-27 00:41:40|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1627346510000|2021-07-27 00:41:50|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1627346550000|2021-07-27 00:42:30|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1627346580000|2021-07-27 00:43:00|344.39|341.59|344.32|341.52|344.39|341.59|344.32|341.52|0
1627346610000|2021-07-27 00:43:30|344.39|341.59|344.47|341.67|344.47|341.67|344.39|341.59|0
1627346640000|2021-07-27 00:44:00|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1627346650000|2021-07-27 00:44:10|344.17|341.37|344.32|341.52|344.32|341.52|344.17|341.37|0
1627346660000|2021-07-27 00:44:20|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1627346680000|2021-07-27 00:44:40|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1627346700000|2021-07-27 00:45:00|343.86|341.06|344.17|341.37|344.17|341.37|343.86|341.06|0
1627346720000|2021-07-27 00:45:20|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1627346740000|2021-07-27 00:45:40|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1627346770000|2021-07-27 00:46:10|344.63|341.83|344.47|341.67|344.63|341.83|344.47|341.67|0
1627346790000|2021-07-27 00:46:30|344.32|341.52|344.47|341.67|344.47|341.67|344.32|341.52|0
1627346800000|2021-07-27 00:46:40|344.63|341.83|344.78|341.98|344.78|341.98|344.63|341.83|0
1627346810000|2021-07-27 00:46:50|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1627346820000|2021-07-27 00:47:00|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1627346840000|2021-07-27 00:47:20|344.85|342.05|344.78|341.98|344.85|342.05|344.78|341.98|0
1627346870000|2021-07-27 00:47:50|344.93|342.13|344.93|342.13|344.93|342.13|344.93|342.13|0
1627346880000|2021-07-27 00:48:00|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1627346950000|2021-07-27 00:49:10|344.62|341.82|344.62|341.82|344.78|341.98|344.62|341.82|0
1627346970000|2021-07-27 00:49:30|344.54|341.74|344.47|341.67|344.54|341.74|344.47|341.67|0
1627346980000|2021-07-27 00:49:40|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1627346990000|2021-07-27 00:49:50|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1627347000000|2021-07-27 00:50:00|344.32|341.52|344.47|341.67|344.47|341.67|344.32|341.52|0
1627347020000|2021-07-27 00:50:20|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1627347030000|2021-07-27 00:50:30|344.47|341.67|344.39|341.59|344.47|341.67|344.39|341.59|0
1627347040000|2021-07-27 00:50:40|344.47|341.67|344.32|341.52|344.47|341.67|344.32|341.52|0
1627347050000|2021-07-27 00:50:50|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1627347060000|2021-07-27 00:51:00|344.32|341.52|344.47|341.67|344.47|341.67|344.32|341.52|0
1627347070000|2021-07-27 00:51:10|344.39|341.59|344.47|341.67|344.47|341.67|344.39|341.59|0
1627347160000|2021-07-27 00:52:40|344.32|341.52|344.47|341.67|344.47|341.67|344.32|341.52|0
1627347170000|2021-07-27 00:52:50|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1627347180000|2021-07-27 00:53:00|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1627347220000|2021-07-27 00:53:40|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1627347240000|2021-07-27 00:54:00|344.24|341.44|344.16|341.36|344.32|341.52|344.16|341.36|0
1627347290000|2021-07-27 00:54:50|344.01|341.21|344.01|341.21|344.01|341.21|343.86|341.06|0
1627347300000|2021-07-27 00:55:00|343.86|341.06|343.7|340.9|343.86|341.06|343.7|340.9|0
1627347310000|2021-07-27 00:55:10|343.86|341.06|343.78|340.98|343.86|341.06|343.7|340.9|0
1627347320000|2021-07-27 00:55:20|343.7|340.9|343.86|341.06|343.86|341.06|343.7|340.9|0
1627347330000|2021-07-27 00:55:30|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1627347340000|2021-07-27 00:55:40|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1627347350000|2021-07-27 00:55:50|343.85|341.05|344.01|341.21|344.01|341.21|343.85|341.05|0
1627347360000|2021-07-27 00:56:00|343.93|341.13|344.16|341.36|344.16|341.36|343.93|341.13|0
1627347380000|2021-07-27 00:56:20|344.31|341.51|344.16|341.36|344.31|341.51|344.16|341.36|0
1627347390000|2021-07-27 00:56:30|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627347400000|2021-07-27 00:56:40|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1627347410000|2021-07-27 00:56:50|344.47|341.67|344.31|341.51|344.47|341.67|344.31|341.51|0
1627347450000|2021-07-27 00:57:30|344.47|341.67|344.31|341.51|344.47|341.67|344.31|341.51|0
1627347470000|2021-07-27 00:57:50|344.39|341.59|344.39|341.59|344.39|341.59|344.31|341.51|0
1627347480000|2021-07-27 00:58:00|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1627347490000|2021-07-27 00:58:10|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1627347500000|2021-07-27 00:58:20|344.77|341.97|344.77|341.97|344.77|341.97|344.77|341.97|0
1627347520000|2021-07-27 00:58:40|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1627347540000|2021-07-27 00:59:00|344.77|341.97|344.77|341.97|344.77|341.97|344.77|341.97|0
1627347550000|2021-07-27 00:59:10|344.69|341.89|344.62|341.82|344.69|341.89|344.62|341.82|0
1627347600000|2021-07-27 01:00:00|344.47|341.67|344.31|341.51|344.47|341.67|344.31|341.51|0
1627347610000|2021-07-27 01:00:10|344.47|341.67|344.47|341.67|344.62|341.82|344.47|341.67|0
1627347620000|2021-07-27 01:00:20|344.31|341.51|344.16|341.36|344.31|341.51|344.16|341.36|0
1627347630000|2021-07-27 01:00:30|344.31|341.51|344.16|341.36|344.31|341.51|344.16|341.36|0
1627347640000|2021-07-27 01:00:40|344.08|341.28|344.16|341.36|344.16|341.36|344.08|341.28|0
1627347650000|2021-07-27 01:00:50|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1627347660000|2021-07-27 01:01:00|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1627347670000|2021-07-27 01:01:10|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1627347680000|2021-07-27 01:01:20|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1627347700000|2021-07-27 01:01:40|344.54|341.74|344.47|341.67|344.54|341.74|344.47|341.67|0
1627347750000|2021-07-27 01:02:30|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1627347760000|2021-07-27 01:02:40|344.47|341.67|344.62|341.82|344.62|341.82|344.47|341.67|0
1627347780000|2021-07-27 01:03:00|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1627347810000|2021-07-27 01:03:30|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1627347820000|2021-07-27 01:03:40|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1627347840000|2021-07-27 01:04:00|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1627347860000|2021-07-27 01:04:20|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627347870000|2021-07-27 01:04:30|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1627347890000|2021-07-27 01:04:50|344.46|341.66|344.46|341.66|344.46|341.66|344.31|341.51|0
1627347900000|2021-07-27 01:05:00|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1627347920000|2021-07-27 01:05:20|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1627347930000|2021-07-27 01:05:30|344.23|341.43|344.31|341.51|344.31|341.51|344.23|341.43|0
1627347950000|2021-07-27 01:05:50|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1627347960000|2021-07-27 01:06:00|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1627347970000|2021-07-27 01:06:10|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627348000000|2021-07-27 01:06:40|344.31|341.51|344.46|341.66|344.46|341.66|344.31|341.51|0
1627348030000|2021-07-27 01:07:10|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1627348040000|2021-07-27 01:07:20|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1627348060000|2021-07-27 01:07:40|344.46|341.66|344.62|341.82|344.62|341.82|344.46|341.66|0
1627348090000|2021-07-27 01:08:10|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627348110000|2021-07-27 01:08:30|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1627348130000|2021-07-27 01:08:50|344.46|341.66|344.62|341.82|344.62|341.82|344.46|341.66|0
1627348150000|2021-07-27 01:09:10|344.46|341.66|344.54|341.74|344.54|341.74|344.46|341.66|0
1627348160000|2021-07-27 01:09:20|344.46|341.66|344.16|341.36|344.46|341.66|344.16|341.36|0
1627348220000|2021-07-27 01:10:20|344|341.2|343.85|341.05|344|341.2|343.85|341.05|0
1627348230000|2021-07-27 01:10:30|343.7|340.9|343.7|340.9|343.7|340.9|343.7|340.9|0
1627348260000|2021-07-27 01:11:00|343.62|340.82|343.39|340.59|343.62|340.82|343.39|340.59|0
1627348270000|2021-07-27 01:11:10|343.54|340.74|343.39|340.59|343.54|340.74|343.39|340.59|0
1627348290000|2021-07-27 01:11:30|343.54|340.74|343.54|340.74|343.54|340.74|343.54|340.74|0
1627348360000|2021-07-27 01:12:40|343.85|341.05|343.7|340.9|343.85|341.05|343.7|340.9|0
1627348370000|2021-07-27 01:12:50|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1627348380000|2021-07-27 01:13:00|343.7|340.9|343.85|341.05|343.85|341.05|343.7|340.9|0
1627348410000|2021-07-27 01:13:30|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1627348420000|2021-07-27 01:13:40|343.85|341.05|343.69|340.89|343.85|341.05|343.69|340.89|0
1627348430000|2021-07-27 01:13:50|343.85|341.05|343.85|341.05|343.85|341.05|343.69|340.89|0
1627348440000|2021-07-27 01:14:00|343.69|340.89|343.85|341.05|343.85|341.05|343.69|340.89|0
1627348460000|2021-07-27 01:14:20|344|341.2|344|341.2|344|341.2|344|341.2|0
1627348500000|2021-07-27 01:15:00|344.31|341.51|344.46|341.66|344.46|341.66|344.31|341.51|0
1627348510000|2021-07-27 01:15:10|344.61|341.81|344.46|341.66|344.61|341.81|344.46|341.66|0
1627348520000|2021-07-27 01:15:20|344.38|341.58|344.31|341.51|344.38|341.58|344.31|341.51|0
1627348530000|2021-07-27 01:15:30|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627348540000|2021-07-27 01:15:40|344|341.2|344|341.2|344|341.2|343.85|341.05|0
1627348550000|2021-07-27 01:15:50|343.85|341.05|344|341.2|344|341.2|343.85|341.05|0
1627348560000|2021-07-27 01:16:00|343.85|341.05|343.85|341.05|343.85|341.05|343.69|340.89|0
1627348570000|2021-07-27 01:16:10|343.77|340.97|343.69|340.89|343.77|340.97|343.69|340.89|0
1627348580000|2021-07-27 01:16:20|343.77|340.97|343.69|340.89|343.85|341.05|343.69|340.89|0
1627348590000|2021-07-27 01:16:30|343.54|340.74|343.54|340.74|343.54|340.74|343.54|340.74|0
1627348610000|2021-07-27 01:16:50|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1627348620000|2021-07-27 01:17:00|343.85|341.05|343.69|340.89|343.85|341.05|343.69|340.89|0
1627348630000|2021-07-27 01:17:10|343.77|340.97|343.85|341.05|343.85|341.05|343.77|340.97|0
1627348640000|2021-07-27 01:17:20|344|341.2|344.07|341.27|344.07|341.27|344|341.2|0
1627348650000|2021-07-27 01:17:30|344.15|341.35|344.31|341.51|344.31|341.51|344.15|341.35|0
1627348660000|2021-07-27 01:17:40|344.46|341.66|344.31|341.51|344.46|341.66|344.31|341.51|0
1627348670000|2021-07-27 01:17:50|344.15|341.35|344.15|341.35|344.15|341.35|344.07|341.27|0
1627348680000|2021-07-27 01:18:00|344|341.2|344|341.2|344|341.2|344|341.2|0
1627348690000|2021-07-27 01:18:10|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627348740000|2021-07-27 01:19:00|344|341.2|344|341.2|344|341.2|344|341.2|0
1627348750000|2021-07-27 01:19:10|344.07|341.27|344.15|341.35|344.15|341.35|344|341.2|0
1627348780000|2021-07-27 01:19:40|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1627348790000|2021-07-27 01:19:50|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627348800000|2021-07-27 01:20:00|344.23|341.43|344.46|341.66|344.46|341.66|344.23|341.43|0
1627348830000|2021-07-27 01:20:30|344.61|341.81|344.53|341.73|344.61|341.81|344.53|341.73|0
1627348840000|2021-07-27 01:20:40|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1627348860000|2021-07-27 01:21:00|344.46|341.66|344.31|341.51|344.46|341.66|344.31|341.51|0
1627348870000|2021-07-27 01:21:10|344.46|341.66|344.38|341.58|344.46|341.66|344.38|341.58|0
1627348880000|2021-07-27 01:21:20|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1627348930000|2021-07-27 01:22:10|344.3|341.5|344.46|341.66|344.46|341.66|344.3|341.5|0
1627348940000|2021-07-27 01:22:20|344.38|341.58|344.46|341.66|344.46|341.66|344.38|341.58|0
1627348950000|2021-07-27 01:22:30|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1627348960000|2021-07-27 01:22:40|344.15|341.35|344|341.2|344.15|341.35|344|341.2|0
1627348970000|2021-07-27 01:22:50|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627348990000|2021-07-27 01:23:10|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627349000000|2021-07-27 01:23:20|344.15|341.35|344.3|341.5|344.3|341.5|344.15|341.35|0
1627349040000|2021-07-27 01:24:00|344.15|341.35|344.3|341.5|344.3|341.5|344.15|341.35|0
1627349050000|2021-07-27 01:24:10|344.46|341.66|344.46|341.66|344.46|341.66|344.38|341.58|0
1627349060000|2021-07-27 01:24:20|344.61|341.81|344.61|341.81|344.61|341.81|344.53|341.73|0
1627349070000|2021-07-27 01:24:30|344.46|341.66|344.61|341.81|344.61|341.81|344.46|341.66|0
1627349090000|2021-07-27 01:24:50|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627349100000|2021-07-27 01:25:00|344.92|342.12|344.92|342.12|344.92|342.12|344.76|341.96|0
1627349110000|2021-07-27 01:25:10|344.76|341.96|344.61|341.81|344.76|341.96|344.61|341.81|0
1627349130000|2021-07-27 01:25:30|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627349150000|2021-07-27 01:25:50|344.61|341.81|344.61|341.81|344.76|341.96|344.61|341.81|0
1627349160000|2021-07-27 01:26:00|344.68|341.88|344.61|341.81|344.76|341.96|344.61|341.81|0
1627349170000|2021-07-27 01:26:10|344.76|341.96|344.76|341.96|344.76|341.96|344.61|341.81|0
1627349180000|2021-07-27 01:26:20|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1627349190000|2021-07-27 01:26:30|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627349200000|2021-07-27 01:26:40|344.61|341.81|344.76|341.96|344.76|341.96|344.61|341.81|0
1627349210000|2021-07-27 01:26:50|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1627349220000|2021-07-27 01:27:00|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627349230000|2021-07-27 01:27:10|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1627349250000|2021-07-27 01:27:30|344.68|341.88|344.76|341.96|344.76|341.96|344.68|341.88|0
1627349310000|2021-07-27 01:28:30|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1627349340000|2021-07-27 01:29:00|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627349350000|2021-07-27 01:29:10|344.92|342.12|344.76|341.96|344.92|342.12|344.76|341.96|0
1627349360000|2021-07-27 01:29:20|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1627349370000|2021-07-27 01:29:30|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1627349380000|2021-07-27 01:29:40|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1627349390000|2021-07-27 01:29:50|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1627349400000|2021-07-27 01:30:00|345.3|342.5|344.99|342.19|345.38|342.58|344.99|342.19|0
1627349410000|2021-07-27 01:30:10|344.92|342.12|344.92|342.12|344.92|342.12|344.76|341.96|0
1627349420000|2021-07-27 01:30:20|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627349430000|2021-07-27 01:30:30|344.92|342.12|344.92|342.12|344.92|342.12|344.76|341.96|0
1627349440000|2021-07-27 01:30:40|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1627349450000|2021-07-27 01:30:50|345.22|342.42|345.07|342.27|345.22|342.42|345.07|342.27|0
1627349460000|2021-07-27 01:31:00|345.14|342.34|345.07|342.27|345.14|342.34|345.07|342.27|0
1627349470000|2021-07-27 01:31:10|345.14|342.34|345.07|342.27|345.14|342.34|345.07|342.27|0
1627349480000|2021-07-27 01:31:20|345.22|342.42|345.22|342.42|345.22|342.42|345.07|342.27|0
1627349500000|2021-07-27 01:31:40|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1627349510000|2021-07-27 01:31:50|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1627349520000|2021-07-27 01:32:00|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1627349530000|2021-07-27 01:32:10|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1627349540000|2021-07-27 01:32:20|345.07|342.27|345.22|342.42|345.22|342.42|345.07|342.27|0
1627349550000|2021-07-27 01:32:30|345.07|342.27|345.22|342.42|345.22|342.42|345.07|342.27|0
1627349560000|2021-07-27 01:32:40|345.14|342.34|345.07|342.27|345.14|342.34|345.07|342.27|0
1627349580000|2021-07-27 01:33:00|344.91|342.11|345.07|342.27|345.07|342.27|344.91|342.11|0
1627349600000|2021-07-27 01:33:20|344.99|342.19|344.91|342.11|345.07|342.27|344.91|342.11|0
1627349610000|2021-07-27 01:33:30|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1627349620000|2021-07-27 01:33:40|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1627349630000|2021-07-27 01:33:50|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627349640000|2021-07-27 01:34:00|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1627349650000|2021-07-27 01:34:10|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1627349680000|2021-07-27 01:34:40|344.3|341.5|344.07|341.27|344.3|341.5|344.07|341.27|0
1627349690000|2021-07-27 01:34:50|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627349700000|2021-07-27 01:35:00|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627349720000|2021-07-27 01:35:20|344.15|341.35|344.3|341.5|344.3|341.5|344.15|341.35|0
1627349730000|2021-07-27 01:35:30|344.37|341.57|344.45|341.65|344.45|341.65|344.37|341.57|0
1627349740000|2021-07-27 01:35:40|344.37|341.57|344.37|341.57|344.37|341.57|344.37|341.57|0
1627349750000|2021-07-27 01:35:50|344.45|341.65|344.45|341.65|344.45|341.65|344.3|341.5|0
1627349760000|2021-07-27 01:36:00|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627349770000|2021-07-27 01:36:10|344.15|341.35|344.22|341.42|344.3|341.5|344.15|341.35|0
1627349780000|2021-07-27 01:36:20|344.15|341.35|344.3|341.5|344.3|341.5|344.15|341.35|0
1627349790000|2021-07-27 01:36:30|344.37|341.57|344.45|341.65|344.45|341.65|344.37|341.57|0
1627349800000|2021-07-27 01:36:40|344.61|341.81|344.83|342.03|344.83|342.03|344.61|341.81|0
1627349810000|2021-07-27 01:36:50|344.76|341.96|344.91|342.11|344.91|342.11|344.76|341.96|0
1627349820000|2021-07-27 01:37:00|345.07|342.27|345.07|342.27|345.07|342.27|344.99|342.19|0
1627349840000|2021-07-27 01:37:20|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1627349850000|2021-07-27 01:37:30|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1627349860000|2021-07-27 01:37:40|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1627349870000|2021-07-27 01:37:50|345.07|342.27|344.91|342.11|345.07|342.27|344.91|342.11|0
1627349880000|2021-07-27 01:38:00|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1627349900000|2021-07-27 01:38:20|345.22|342.42|345.07|342.27|345.22|342.42|345.07|342.27|0
1627349910000|2021-07-27 01:38:30|345.22|342.42|345.37|342.57|345.37|342.57|345.22|342.42|0
1627349930000|2021-07-27 01:38:50|345.29|342.49|345.37|342.57|345.37|342.57|345.29|342.49|0
1627349940000|2021-07-27 01:39:00|345.45|342.65|345.29|342.49|345.45|342.65|345.29|342.49|0
1627349950000|2021-07-27 01:39:10|345.37|342.57|345.07|342.27|345.37|342.57|345.07|342.27|0
1627349960000|2021-07-27 01:39:20|344.99|342.19|345.07|342.27|345.07|342.27|344.99|342.19|0
1627349970000|2021-07-27 01:39:30|344.99|342.19|344.91|342.11|344.99|342.19|344.91|342.11|0
1627349980000|2021-07-27 01:39:40|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1627349990000|2021-07-27 01:39:50|344.76|341.96|344.91|342.11|344.91|342.11|344.6|341.8|0
1627350000000|2021-07-27 01:40:00|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1627350010000|2021-07-27 01:40:10|344.91|342.11|345.07|342.27|345.07|342.27|344.91|342.11|0
1627350030000|2021-07-27 01:40:30|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1627350040000|2021-07-27 01:40:40|344.99|342.19|345.06|342.26|345.06|342.26|344.99|342.19|0
1627350050000|2021-07-27 01:40:50|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1627350060000|2021-07-27 01:41:00|345.37|342.57|345.22|342.42|345.37|342.57|345.22|342.42|0
1627350070000|2021-07-27 01:41:10|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1627350080000|2021-07-27 01:41:20|345.22|342.42|345.06|342.26|345.22|342.42|345.06|342.26|0
1627350090000|2021-07-27 01:41:30|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1627350100000|2021-07-27 01:41:40|345.06|342.26|345.22|342.42|345.22|342.42|345.06|342.26|0
1627350110000|2021-07-27 01:41:50|345.06|342.26|345.22|342.42|345.22|342.42|345.06|342.26|0
1627350120000|2021-07-27 01:42:00|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1627350140000|2021-07-27 01:42:20|345.22|342.42|345.37|342.57|345.37|342.57|345.22|342.42|0
1627350150000|2021-07-27 01:42:30|345.22|342.42|345.22|342.42|345.53|342.73|345.22|342.42|0
1627350170000|2021-07-27 01:42:50|345.06|342.26|345.22|342.42|345.22|342.42|345.06|342.26|0
1627350190000|2021-07-27 01:43:10|345.37|342.57|345.22|342.42|345.37|342.57|345.22|342.42|0
1627350200000|2021-07-27 01:43:20|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1627350220000|2021-07-27 01:43:40|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1627350240000|2021-07-27 01:44:00|344.76|341.96|344.91|342.11|344.98|342.18|344.76|341.96|0
1627350260000|2021-07-27 01:44:20|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1627350270000|2021-07-27 01:44:30|344.91|342.11|344.76|341.96|344.91|342.11|344.76|341.96|0
1627350280000|2021-07-27 01:44:40|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627350290000|2021-07-27 01:44:50|344.76|341.96|344.68|341.88|344.76|341.96|344.68|341.88|0
1627350300000|2021-07-27 01:45:00|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1627350310000|2021-07-27 01:45:10|344.6|341.8|344.45|341.65|344.6|341.8|344.37|341.57|0
1627350320000|2021-07-27 01:45:20|344.3|341.5|344.45|341.65|344.45|341.65|344.3|341.5|0
1627350330000|2021-07-27 01:45:30|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627350340000|2021-07-27 01:45:40|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1627350350000|2021-07-27 01:45:50|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627350360000|2021-07-27 01:46:00|344.37|341.57|344.3|341.5|344.37|341.57|344.3|341.5|0
1627350370000|2021-07-27 01:46:10|344.14|341.34|344.3|341.5|344.3|341.5|344.14|341.34|0
1627350390000|2021-07-27 01:46:30|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1627350400000|2021-07-27 01:46:40|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627350410000|2021-07-27 01:46:50|344.52|341.72|344.45|341.65|344.52|341.72|344.45|341.65|0
1627350420000|2021-07-27 01:47:00|344.37|341.57|344.45|341.65|344.45|341.65|344.3|341.5|0
1627350430000|2021-07-27 01:47:10|344.3|341.5|344.3|341.5|344.37|341.57|344.3|341.5|0
1627350440000|2021-07-27 01:47:20|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1627350450000|2021-07-27 01:47:30|344.52|341.72|344.6|341.8|344.6|341.8|344.45|341.65|0
1627350460000|2021-07-27 01:47:40|344.45|341.65|344.29|341.49|344.45|341.65|344.29|341.49|0
1627350480000|2021-07-27 01:48:00|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1627350500000|2021-07-27 01:48:20|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1627350510000|2021-07-27 01:48:30|344.37|341.57|344.29|341.49|344.37|341.57|344.29|341.49|0
1627350520000|2021-07-27 01:48:40|344.45|341.65|344.29|341.49|344.45|341.65|344.29|341.49|0
1627350540000|2021-07-27 01:49:00|344.37|341.57|344.37|341.57|344.37|341.57|344.37|341.57|0
1627350550000|2021-07-27 01:49:10|344.29|341.49|344.45|341.65|344.45|341.65|344.29|341.49|0
1627350560000|2021-07-27 01:49:20|344.37|341.57|344.37|341.57|344.37|341.57|344.37|341.57|0
1627350570000|2021-07-27 01:49:30|344.29|341.49|344.37|341.57|344.45|341.65|344.29|341.49|0
1627350580000|2021-07-27 01:49:40|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1627350590000|2021-07-27 01:49:50|344.29|341.49|344.45|341.65|344.45|341.65|344.29|341.49|0
1627350600000|2021-07-27 01:50:00|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627350610000|2021-07-27 01:50:10|344.67|341.87|344.75|341.95|344.75|341.95|344.67|341.87|0
1627350620000|2021-07-27 01:50:20|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627350630000|2021-07-27 01:50:30|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627350640000|2021-07-27 01:50:40|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1627350650000|2021-07-27 01:50:50|344.98|342.18|345.06|342.26|345.06|342.26|344.98|342.18|0
1627350660000|2021-07-27 01:51:00|344.91|342.11|345.06|342.26|345.06|342.26|344.91|342.11|0
1627350670000|2021-07-27 01:51:10|344.91|342.11|344.83|342.03|344.91|342.11|344.83|342.03|0
1627350680000|2021-07-27 01:51:20|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627350690000|2021-07-27 01:51:30|344.67|341.87|344.67|341.87|344.67|341.87|344.6|341.8|0
1627350700000|2021-07-27 01:51:40|344.6|341.8|344.6|341.8|344.75|341.95|344.6|341.8|0
1627350710000|2021-07-27 01:51:50|344.67|341.87|344.6|341.8|344.67|341.87|344.6|341.8|0
1627350720000|2021-07-27 01:52:00|344.67|341.87|344.75|341.95|344.75|341.95|344.67|341.87|0
1627350740000|2021-07-27 01:52:20|344.67|341.87|344.6|341.8|344.67|341.87|344.6|341.8|0
1627350750000|2021-07-27 01:52:30|344.67|341.87|344.75|341.95|344.75|341.95|344.67|341.87|0
1627350770000|2021-07-27 01:52:50|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627350780000|2021-07-27 01:53:00|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1627350800000|2021-07-27 01:53:20|344.6|341.8|344.67|341.87|344.67|341.87|344.6|341.8|0
1627350810000|2021-07-27 01:53:30|344.6|341.8|344.67|341.87|344.67|341.87|344.6|341.8|0
1627350820000|2021-07-27 01:53:40|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627350830000|2021-07-27 01:53:50|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627350870000|2021-07-27 01:54:30|344.67|341.87|344.67|341.87|344.67|341.87|344.6|341.8|0
1627350880000|2021-07-27 01:54:40|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627350910000|2021-07-27 01:55:10|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627350930000|2021-07-27 01:55:30|344.6|341.8|344.67|341.87|344.67|341.87|344.6|341.8|0
1627350940000|2021-07-27 01:55:40|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627350960000|2021-07-27 01:56:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627350970000|2021-07-27 01:56:10|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627350980000|2021-07-27 01:56:20|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627350990000|2021-07-27 01:56:30|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1627351000000|2021-07-27 01:56:40|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627351010000|2021-07-27 01:56:50|344.44|341.64|344.44|341.64|344.44|341.64|344.29|341.49|0
1627351030000|2021-07-27 01:57:10|344.36|341.56|344.44|341.64|344.44|341.64|344.36|341.56|0
1627351040000|2021-07-27 01:57:20|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1627351050000|2021-07-27 01:57:30|344.36|341.56|344.29|341.49|344.36|341.56|344.29|341.49|0
1627351060000|2021-07-27 01:57:40|344.21|341.41|344.14|341.34|344.21|341.41|344.14|341.34|0
1627351070000|2021-07-27 01:57:50|344.29|341.49|344.29|341.49|344.29|341.49|344.21|341.41|0
1627351080000|2021-07-27 01:58:00|344.36|341.56|344.29|341.49|344.36|341.56|344.29|341.49|0
1627351110000|2021-07-27 01:58:30|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1627351120000|2021-07-27 01:58:40|344.29|341.49|344.14|341.34|344.29|341.49|344.14|341.34|0
1627351140000|2021-07-27 01:59:00|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1627351160000|2021-07-27 01:59:20|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1627351180000|2021-07-27 01:59:40|343.98|341.18|344.14|341.34|344.14|341.34|343.98|341.18|0
1627351190000|2021-07-27 01:59:50|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1627351200000|2021-07-27 02:00:00|344.14|341.34|344.44|341.64|344.44|341.64|344.14|341.34|0
1627351210000|2021-07-27 02:00:10|344.6|341.8|344.6|341.8|344.6|341.8|344.44|341.64|0
1627351220000|2021-07-27 02:00:20|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627351230000|2021-07-27 02:00:30|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1627351240000|2021-07-27 02:00:40|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627351250000|2021-07-27 02:00:50|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1627351290000|2021-07-27 02:01:30|344.82|342.02|344.75|341.95|344.9|342.1|344.75|341.95|0
1627351300000|2021-07-27 02:01:40|344.67|341.87|344.6|341.8|344.75|341.95|344.6|341.8|0
1627351310000|2021-07-27 02:01:50|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627351320000|2021-07-27 02:02:00|344.82|342.02|344.75|341.95|344.82|342.02|344.75|341.95|0
1627351330000|2021-07-27 02:02:10|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627351340000|2021-07-27 02:02:20|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1627351350000|2021-07-27 02:02:30|344.52|341.72|344.6|341.8|344.6|341.8|344.52|341.72|0
1627351360000|2021-07-27 02:02:40|344.52|341.72|344.44|341.64|344.52|341.72|344.44|341.64|0
1627351370000|2021-07-27 02:02:50|344.6|341.8|344.44|341.64|344.6|341.8|344.44|341.64|0
1627351380000|2021-07-27 02:03:00|344.6|341.8|344.75|341.95|344.75|341.95|344.6|341.8|0
1627351390000|2021-07-27 02:03:10|344.67|341.87|344.75|341.95|344.75|341.95|344.67|341.87|0
1627351410000|2021-07-27 02:03:30|344.6|341.8|344.6|341.8|344.67|341.87|344.6|341.8|0
1627351420000|2021-07-27 02:03:40|344.75|341.95|344.6|341.8|344.75|341.95|344.6|341.8|0
1627351430000|2021-07-27 02:03:50|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1627351440000|2021-07-27 02:04:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1627351450000|2021-07-27 02:04:10|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1627351460000|2021-07-27 02:04:20|344.82|342.02|344.75|341.95|344.82|342.02|344.75|341.95|0
1627351480000|2021-07-27 02:04:40|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1627351510000|2021-07-27 02:05:10|344.75|341.95|344.67|341.87|344.75|341.95|344.59|341.79|0
1627351520000|2021-07-27 02:05:20|344.75|341.95|344.59|341.79|344.75|341.95|344.59|341.79|0
1627351550000|2021-07-27 02:05:50|344.51|341.71|344.44|341.64|344.51|341.71|344.44|341.64|0
1627351590000|2021-07-27 02:06:30|344.51|341.71|344.44|341.64|344.51|341.71|344.44|341.64|0
1627351600000|2021-07-27 02:06:40|344.59|341.79|344.59|341.79|344.75|341.95|344.59|341.79|0
1627351610000|2021-07-27 02:06:50|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1627351620000|2021-07-27 02:07:00|344.59|341.79|344.59|341.79|344.59|341.79|344.51|341.71|0
1627351630000|2021-07-27 02:07:10|344.51|341.71|344.51|341.71|344.59|341.79|344.51|341.71|0
1627351640000|2021-07-27 02:07:20|344.59|341.79|344.75|341.95|344.75|341.95|344.59|341.79|0
1627351650000|2021-07-27 02:07:30|344.59|341.79|344.44|341.64|344.59|341.79|344.44|341.64|0
1627351690000|2021-07-27 02:08:10|344.36|341.56|344.44|341.64|344.44|341.64|344.36|341.56|0
1627351720000|2021-07-27 02:08:40|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1627351730000|2021-07-27 02:08:50|344.36|341.56|344.29|341.49|344.36|341.56|344.29|341.49|0
1627351750000|2021-07-27 02:09:10|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1627351780000|2021-07-27 02:09:40|344.36|341.56|344.29|341.49|344.36|341.56|344.29|341.49|0
1627351790000|2021-07-27 02:09:50|344.36|341.56|344.29|341.49|344.36|341.56|344.29|341.49|0
1627351840000|2021-07-27 02:10:40|344.44|341.64|344.44|341.64|344.59|341.79|344.44|341.64|0
1627351850000|2021-07-27 02:10:50|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1627351860000|2021-07-27 02:11:00|344.36|341.56|344.44|341.64|344.44|341.64|344.29|341.49|0
1627351880000|2021-07-27 02:11:20|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1627351890000|2021-07-27 02:11:30|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1627351920000|2021-07-27 02:12:00|344.36|341.56|344.44|341.64|344.44|341.64|344.36|341.56|0
1627351950000|2021-07-27 02:12:30|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1627351960000|2021-07-27 02:12:40|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1627351970000|2021-07-27 02:12:50|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1627351980000|2021-07-27 02:13:00|344.44|341.64|344.44|341.64|344.44|341.64|344.29|341.49|0
1627351990000|2021-07-27 02:13:10|344.59|341.79|344.44|341.64|344.59|341.79|344.44|341.64|0
1627352000000|2021-07-27 02:13:20|344.51|341.71|344.44|341.64|344.51|341.71|344.44|341.64|0
1627352010000|2021-07-27 02:13:30|344.51|341.71|344.44|341.64|344.51|341.71|344.44|341.64|0
1627352020000|2021-07-27 02:13:40|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1627352030000|2021-07-27 02:13:50|344.51|341.71|344.59|341.79|344.59|341.79|344.51|341.71|0
1627352040000|2021-07-27 02:14:00|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1627352080000|2021-07-27 02:14:40|344.28|341.48|344.44|341.64|344.44|341.64|344.28|341.48|0
1627352090000|2021-07-27 02:14:50|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1627352100000|2021-07-27 02:15:00|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1627352110000|2021-07-27 02:15:10|344.28|341.48|344.28|341.48|344.36|341.56|344.28|341.48|0
1627352130000|2021-07-27 02:15:30|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1627352140000|2021-07-27 02:15:40|343.98|341.18|344.13|341.33|344.13|341.33|343.98|341.18|0
1627352150000|2021-07-27 02:15:50|344.05|341.25|343.98|341.18|344.05|341.25|343.98|341.18|0
1627352160000|2021-07-27 02:16:00|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1627352170000|2021-07-27 02:16:10|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627352180000|2021-07-27 02:16:20|343.59|340.79|343.67|340.87|343.67|340.87|343.59|340.79|0
1627352190000|2021-07-27 02:16:30|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1627352220000|2021-07-27 02:17:00|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627352240000|2021-07-27 02:17:20|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1627352250000|2021-07-27 02:17:30|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627352260000|2021-07-27 02:17:40|343.52|340.72|343.67|340.87|343.67|340.87|343.52|340.72|0
1627352300000|2021-07-27 02:18:20|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1627352310000|2021-07-27 02:18:30|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627352320000|2021-07-27 02:18:40|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1627352340000|2021-07-27 02:19:00|343.67|340.87|343.82|341.02|343.82|341.02|343.67|340.87|0
1627352350000|2021-07-27 02:19:10|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627352370000|2021-07-27 02:19:30|343.74|340.94|343.82|341.02|343.82|341.02|343.74|340.94|0
1627352380000|2021-07-27 02:19:40|343.67|340.87|343.82|341.02|343.82|341.02|343.67|340.87|0
1627352420000|2021-07-27 02:20:20|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627352440000|2021-07-27 02:20:40|343.52|340.72|343.67|340.87|343.67|340.87|343.52|340.72|0
1627352470000|2021-07-27 02:21:10|343.59|340.79|343.67|340.87|343.67|340.87|343.59|340.79|0
1627352480000|2021-07-27 02:21:20|343.74|340.94|343.82|341.02|343.82|341.02|343.74|340.94|0
1627352510000|2021-07-27 02:21:50|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1627352520000|2021-07-27 02:22:00|343.82|341.02|343.67|340.87|343.82|341.02|343.67|340.87|0
1627352530000|2021-07-27 02:22:10|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1627352550000|2021-07-27 02:22:30|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1627352580000|2021-07-27 02:23:00|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1627352640000|2021-07-27 02:24:00|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1627352650000|2021-07-27 02:24:10|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1627352660000|2021-07-27 02:24:20|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1627352670000|2021-07-27 02:24:30|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1627352680000|2021-07-27 02:24:40|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1627352690000|2021-07-27 02:24:50|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1627352700000|2021-07-27 02:25:00|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1627352730000|2021-07-27 02:25:30|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1627352740000|2021-07-27 02:25:40|343.13|340.33|343.05|340.25|343.21|340.41|343.05|340.25|0
1627352760000|2021-07-27 02:26:00|342.9|340.1|342.9|340.1|342.9|340.1|342.75|339.95|0
1627352780000|2021-07-27 02:26:20|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1627352790000|2021-07-27 02:26:30|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1627352800000|2021-07-27 02:26:40|343.05|340.25|343.05|340.25|343.05|340.25|342.97|340.17|0
1627352810000|2021-07-27 02:26:50|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1627352820000|2021-07-27 02:27:00|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1627352830000|2021-07-27 02:27:10|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1627352840000|2021-07-27 02:27:20|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1627352850000|2021-07-27 02:27:30|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1627352870000|2021-07-27 02:27:50|342.44|339.64|342.59|339.79|342.59|339.79|342.44|339.64|0
1627352880000|2021-07-27 02:28:00|342.44|339.64|342.59|339.79|342.59|339.79|342.44|339.64|0
1627352890000|2021-07-27 02:28:10|342.51|339.71|342.59|339.79|342.59|339.79|342.51|339.71|0
1627352930000|2021-07-27 02:28:50|342.51|339.71|342.59|339.79|342.59|339.79|342.51|339.71|0
1627352940000|2021-07-27 02:29:00|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1627352950000|2021-07-27 02:29:10|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1627352960000|2021-07-27 02:29:20|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1627352980000|2021-07-27 02:29:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1627352990000|2021-07-27 02:29:50|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1627353000000|2021-07-27 02:30:00|342.29|339.49|342.59|339.79|342.59|339.79|342.29|339.49|0
1627353010000|2021-07-27 02:30:10|342.75|339.95|342.9|340.1|342.9|340.1|342.75|339.95|0
1627353020000|2021-07-27 02:30:20|342.97|340.17|343.13|340.33|343.13|340.33|342.97|340.17|0
1627353030000|2021-07-27 02:30:30|343.05|340.25|342.97|340.17|343.05|340.25|342.9|340.1|0
1627353040000|2021-07-27 02:30:40|343.05|340.25|343.05|340.25|343.05|340.25|342.9|340.1|0
1627353050000|2021-07-27 02:30:50|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1627353060000|2021-07-27 02:31:00|343.05|340.25|343.05|340.25|343.05|340.25|342.9|340.1|0
1627353080000|2021-07-27 02:31:20|342.9|340.1|342.9|340.1|342.9|340.1|342.75|339.95|0
1627353090000|2021-07-27 02:31:30|342.75|339.95|342.75|339.95|342.9|340.1|342.75|339.95|0
1627353100000|2021-07-27 02:31:40|342.82|340.02|342.9|340.1|342.9|340.1|342.75|339.95|0
1627353110000|2021-07-27 02:31:50|342.82|340.02|342.75|339.95|342.82|340.02|342.59|339.79|0
1627353120000|2021-07-27 02:32:00|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1627353130000|2021-07-27 02:32:10|342.75|339.95|342.9|340.1|342.9|340.1|342.75|339.95|0
1627353140000|2021-07-27 02:32:20|342.82|340.02|342.9|340.1|342.9|340.1|342.82|340.02|0
1627353150000|2021-07-27 02:32:30|342.97|340.17|343.05|340.25|343.05|340.25|342.97|340.17|0
1627353160000|2021-07-27 02:32:40|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627353170000|2021-07-27 02:32:50|343.36|340.56|343.2|340.4|343.36|340.56|343.2|340.4|0
1627353180000|2021-07-27 02:33:00|343.36|340.56|343.2|340.4|343.36|340.56|343.2|340.4|0
1627353190000|2021-07-27 02:33:10|343.12|340.32|343.2|340.4|343.2|340.4|343.12|340.32|0
1627353200000|2021-07-27 02:33:20|343.36|340.56|343.2|340.4|343.36|340.56|343.2|340.4|0
1627353210000|2021-07-27 02:33:30|343.12|340.32|343.2|340.4|343.2|340.4|343.12|340.32|0
1627353240000|2021-07-27 02:34:00|343.28|340.48|343.2|340.4|343.28|340.48|343.12|340.32|0
1627353250000|2021-07-27 02:34:10|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1627353260000|2021-07-27 02:34:20|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1627353270000|2021-07-27 02:34:30|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1627353310000|2021-07-27 02:35:10|343.51|340.71|343.43|340.63|343.51|340.71|343.43|340.63|0
1627353320000|2021-07-27 02:35:20|343.51|340.71|343.36|340.56|343.51|340.71|343.36|340.56|0
1627353330000|2021-07-27 02:35:30|343.43|340.63|343.51|340.71|343.51|340.71|343.43|340.63|0
1627353340000|2021-07-27 02:35:40|343.43|340.63|343.51|340.71|343.51|340.71|343.36|340.56|0
1627353350000|2021-07-27 02:35:50|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1627353360000|2021-07-27 02:36:00|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1627353370000|2021-07-27 02:36:10|343.97|341.17|343.82|341.02|343.97|341.17|343.82|341.02|0
1627353380000|2021-07-27 02:36:20|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1627353390000|2021-07-27 02:36:30|343.74|340.94|343.66|340.86|343.74|340.94|343.66|340.86|0
1627353410000|2021-07-27 02:36:50|343.51|340.71|343.66|340.86|343.66|340.86|343.51|340.71|0
1627353430000|2021-07-27 02:37:10|343.51|340.71|343.51|340.71|343.51|340.71|343.36|340.56|0
1627353440000|2021-07-27 02:37:20|343.43|340.63|343.51|340.71|343.51|340.71|343.36|340.56|0
1627353450000|2021-07-27 02:37:30|343.43|340.63|343.43|340.63|343.51|340.71|343.43|340.63|0
1627353460000|2021-07-27 02:37:40|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1627353480000|2021-07-27 02:38:00|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1627353490000|2021-07-27 02:38:10|343.36|340.56|343.2|340.4|343.36|340.56|343.2|340.4|0
1627353510000|2021-07-27 02:38:30|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1627353520000|2021-07-27 02:38:40|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627353540000|2021-07-27 02:39:00|343.12|340.32|343.05|340.25|343.2|340.4|343.05|340.25|0
1627353550000|2021-07-27 02:39:10|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627353560000|2021-07-27 02:39:20|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1627353590000|2021-07-27 02:39:50|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1627353600000|2021-07-27 02:40:00|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1627353610000|2021-07-27 02:40:10|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1627353620000|2021-07-27 02:40:20|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1627353630000|2021-07-27 02:40:30|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1627353650000|2021-07-27 02:40:50|343.97|341.17|343.97|341.17|343.97|341.17|343.81|341.01|0
1627353660000|2021-07-27 02:41:00|343.89|341.09|343.81|341.01|343.89|341.09|343.81|341.01|0
1627353700000|2021-07-27 02:41:40|343.97|341.17|343.81|341.01|343.97|341.17|343.81|341.01|0
1627353710000|2021-07-27 02:41:50|343.89|341.09|343.97|341.17|343.97|341.17|343.81|341.01|0
1627353720000|2021-07-27 02:42:00|343.81|341.01|343.97|341.17|343.97|341.17|343.81|341.01|0
1627353730000|2021-07-27 02:42:10|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1627353750000|2021-07-27 02:42:30|343.66|340.86|343.66|340.86|343.81|341.01|343.66|340.86|0
1627353760000|2021-07-27 02:42:40|343.81|341.01|343.81|341.01|343.81|341.01|343.73|340.93|0
1627353770000|2021-07-27 02:42:50|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1627353810000|2021-07-27 02:43:30|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1627353820000|2021-07-27 02:43:40|343.66|340.86|343.81|341.01|343.81|341.01|343.66|340.86|0
1627353830000|2021-07-27 02:43:50|343.66|340.86|343.81|341.01|343.81|341.01|343.66|340.86|0
1627353840000|2021-07-27 02:44:00|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1627353850000|2021-07-27 02:44:10|343.81|341.01|343.97|341.17|343.97|341.17|343.81|341.01|0
1627353880000|2021-07-27 02:44:40|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1627353890000|2021-07-27 02:44:50|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1627353900000|2021-07-27 02:45:00|344.43|341.63|344.58|341.78|344.58|341.78|344.43|341.63|0
1627353910000|2021-07-27 02:45:10|344.43|341.63|344.27|341.47|344.43|341.63|344.27|341.47|0
1627353920000|2021-07-27 02:45:20|344.12|341.32|344.27|341.47|344.27|341.47|344.12|341.32|0
1627353930000|2021-07-27 02:45:30|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1627353940000|2021-07-27 02:45:40|344.19|341.39|344.27|341.47|344.27|341.47|344.19|341.39|0
1627353950000|2021-07-27 02:45:50|344.35|341.55|344.43|341.63|344.43|341.63|344.27|341.47|0
1627353960000|2021-07-27 02:46:00|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1627353990000|2021-07-27 02:46:30|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1627354000000|2021-07-27 02:46:40|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1627354020000|2021-07-27 02:47:00|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1627354040000|2021-07-27 02:47:20|344.58|341.78|344.5|341.7|344.58|341.78|344.43|341.63|0
1627354050000|2021-07-27 02:47:30|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1627354070000|2021-07-27 02:47:50|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1627354080000|2021-07-27 02:48:00|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1627354090000|2021-07-27 02:48:10|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1627354100000|2021-07-27 02:48:20|344.58|341.78|344.42|341.62|344.58|341.78|344.42|341.62|0
1627354110000|2021-07-27 02:48:30|344.5|341.7|344.58|341.78|344.58|341.78|344.5|341.7|0
1627354120000|2021-07-27 02:48:40|344.42|341.62|344.58|341.78|344.58|341.78|344.42|341.62|0
1627354140000|2021-07-27 02:49:00|344.73|341.93|344.73|341.93|344.89|342.09|344.73|341.93|0
1627354160000|2021-07-27 02:49:20|344.65|341.85|344.58|341.78|344.65|341.85|344.58|341.78|0
1627354190000|2021-07-27 02:49:50|344.73|341.93|344.58|341.78|344.73|341.93|344.58|341.78|0
1627354200000|2021-07-27 02:50:00|344.65|341.85|344.58|341.78|344.65|341.85|344.58|341.78|0
1627354210000|2021-07-27 02:50:10|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1627354220000|2021-07-27 02:50:20|344.65|341.85|344.58|341.78|344.65|341.85|344.58|341.78|0
1627354230000|2021-07-27 02:50:30|344.65|341.85|344.58|341.78|344.65|341.85|344.58|341.78|0
1627354240000|2021-07-27 02:50:40|344.42|341.62|344.5|341.7|344.5|341.7|344.42|341.62|0
1627354250000|2021-07-27 02:50:50|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627354260000|2021-07-27 02:51:00|344.5|341.7|344.5|341.7|344.58|341.78|344.42|341.62|0
1627354270000|2021-07-27 02:51:10|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1627354280000|2021-07-27 02:51:20|344.42|341.62|344.58|341.78|344.58|341.78|344.42|341.62|0
1627354290000|2021-07-27 02:51:30|344.42|341.62|344.58|341.78|344.58|341.78|344.42|341.62|0
1627354300000|2021-07-27 02:51:40|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627354320000|2021-07-27 02:52:00|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1627354330000|2021-07-27 02:52:10|344.42|341.62|344.27|341.47|344.42|341.62|344.27|341.47|0
1627354340000|2021-07-27 02:52:20|344.12|341.32|344.12|341.32|344.19|341.39|344.12|341.32|0
1627354350000|2021-07-27 02:52:30|344.27|341.47|344.12|341.32|344.27|341.47|344.12|341.32|0
1627354360000|2021-07-27 02:52:40|344.19|341.39|344.27|341.47|344.27|341.47|344.19|341.39|0
1627354370000|2021-07-27 02:52:50|344.12|341.32|344.27|341.47|344.27|341.47|344.12|341.32|0
1627354380000|2021-07-27 02:53:00|344.34|341.54|344.27|341.47|344.34|341.54|344.27|341.47|0
1627354390000|2021-07-27 02:53:10|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627354400000|2021-07-27 02:53:20|344.27|341.47|344.12|341.32|344.42|341.62|344.12|341.32|0
1627354440000|2021-07-27 02:54:00|344.27|341.47|344.42|341.62|344.42|341.62|344.27|341.47|0
1627354450000|2021-07-27 02:54:10|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1627354460000|2021-07-27 02:54:20|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1627354470000|2021-07-27 02:54:30|344.19|341.39|344.27|341.47|344.27|341.47|344.19|341.39|0
1627354480000|2021-07-27 02:54:40|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627354500000|2021-07-27 02:55:00|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1627354520000|2021-07-27 02:55:20|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1627354540000|2021-07-27 02:55:40|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1627354550000|2021-07-27 02:55:50|344.65|341.85|344.65|341.85|344.65|341.85|344.58|341.78|0
1627354560000|2021-07-27 02:56:00|344.58|341.78|344.65|341.85|344.65|341.85|344.58|341.78|0
1627354570000|2021-07-27 02:56:10|344.58|341.78|344.42|341.62|344.58|341.78|344.42|341.62|0
1627354600000|2021-07-27 02:56:40|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1627354610000|2021-07-27 02:56:50|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1627354620000|2021-07-27 02:57:00|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627354630000|2021-07-27 02:57:10|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627354650000|2021-07-27 02:57:30|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627354680000|2021-07-27 02:58:00|344.49|341.69|344.57|341.77|344.57|341.77|344.49|341.69|0
1627354700000|2021-07-27 02:58:20|344.49|341.69|344.42|341.62|344.49|341.69|344.42|341.62|0
1627354710000|2021-07-27 02:58:30|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627354720000|2021-07-27 02:58:40|344.49|341.69|344.57|341.77|344.57|341.77|344.49|341.69|0
1627354740000|2021-07-27 02:59:00|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627354750000|2021-07-27 02:59:10|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627354770000|2021-07-27 02:59:30|344.73|341.93|344.88|342.08|344.88|342.08|344.73|341.93|0
1627354790000|2021-07-27 02:59:50|344.8|342|344.73|341.93|344.8|342|344.73|341.93|0
1627354800000|2021-07-27 03:00:00|344.88|342.08|344.88|342.08|344.88|342.08|344.73|341.93|0
1627354810000|2021-07-27 03:00:10|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1627354830000|2021-07-27 03:00:30|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1627354840000|2021-07-27 03:00:40|344.8|342|344.88|342.08|344.88|342.08|344.8|342|0
1627354860000|2021-07-27 03:01:00|344.73|341.93|344.88|342.08|344.88|342.08|344.73|341.93|0
1627354870000|2021-07-27 03:01:10|344.8|342|344.73|341.93|344.8|342|344.73|341.93|0
1627354900000|2021-07-27 03:01:40|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627354910000|2021-07-27 03:01:50|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1627354950000|2021-07-27 03:02:30|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1627354960000|2021-07-27 03:02:40|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1627354970000|2021-07-27 03:02:50|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1627354980000|2021-07-27 03:03:00|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1627355040000|2021-07-27 03:04:00|344.57|341.77|344.57|341.77|344.73|341.93|344.57|341.77|0
1627355080000|2021-07-27 03:04:40|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627355100000|2021-07-27 03:05:00|344.27|341.47|344.34|341.54|344.42|341.62|344.27|341.47|0
1627355110000|2021-07-27 03:05:10|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627355140000|2021-07-27 03:05:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627355150000|2021-07-27 03:05:50|344.11|341.31|344.26|341.46|344.26|341.46|344.11|341.31|0
1627355170000|2021-07-27 03:06:10|344.42|341.62|344.26|341.46|344.42|341.62|344.26|341.46|0
1627355190000|2021-07-27 03:06:30|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627355200000|2021-07-27 03:06:40|344.26|341.46|344.42|341.62|344.42|341.62|344.26|341.46|0
1627355210000|2021-07-27 03:06:50|344.34|341.54|344.26|341.46|344.34|341.54|344.26|341.46|0
1627355220000|2021-07-27 03:07:00|344.42|341.62|344.26|341.46|344.42|341.62|344.26|341.46|0
1627355230000|2021-07-27 03:07:10|344.34|341.54|344.42|341.62|344.42|341.62|344.34|341.54|0
1627355240000|2021-07-27 03:07:20|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627355250000|2021-07-27 03:07:30|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1627355260000|2021-07-27 03:07:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627355290000|2021-07-27 03:08:10|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627355300000|2021-07-27 03:08:20|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627355310000|2021-07-27 03:08:30|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1627355340000|2021-07-27 03:09:00|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1627355350000|2021-07-27 03:09:10|344.11|341.31|344.11|341.31|344.11|341.31|344.03|341.23|0
1627355370000|2021-07-27 03:09:30|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627355380000|2021-07-27 03:09:40|344.11|341.31|344.18|341.38|344.18|341.38|344.11|341.31|0
1627355390000|2021-07-27 03:09:50|344.11|341.31|344.26|341.46|344.26|341.46|344.11|341.31|0
1627355400000|2021-07-27 03:10:00|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627355420000|2021-07-27 03:10:20|344.57|341.77|344.42|341.62|344.57|341.77|344.42|341.62|0
1627355460000|2021-07-27 03:11:00|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627355470000|2021-07-27 03:11:10|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627355480000|2021-07-27 03:11:20|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627355490000|2021-07-27 03:11:30|344.42|341.62|344.34|341.54|344.42|341.62|344.34|341.54|0
1627355500000|2021-07-27 03:11:40|344.26|341.46|344.34|341.54|344.34|341.54|344.26|341.46|0
1627355510000|2021-07-27 03:11:50|344.42|341.62|344.26|341.46|344.42|341.62|344.26|341.46|0
1627355520000|2021-07-27 03:12:00|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1627355530000|2021-07-27 03:12:10|344.57|341.77|344.42|341.62|344.57|341.77|344.42|341.62|0
1627355600000|2021-07-27 03:13:20|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627355610000|2021-07-27 03:13:30|344.11|341.31|344.18|341.38|344.18|341.38|344.11|341.31|0
1627355620000|2021-07-27 03:13:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627355630000|2021-07-27 03:13:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1627355640000|2021-07-27 03:14:00|344.18|341.38|344.26|341.46|344.26|341.46|344.11|341.31|0
1627355650000|2021-07-27 03:14:10|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1627355680000|2021-07-27 03:14:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1627355690000|2021-07-27 03:14:50|344.41|341.61|344.26|341.46|344.41|341.61|344.26|341.46|0
1627355710000|2021-07-27 03:15:10|344.11|341.31|344.26|341.46|344.26|341.46|344.11|341.31|0
1627355720000|2021-07-27 03:15:20|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1627355730000|2021-07-27 03:15:30|344.11|341.31|344.11|341.31|344.18|341.38|344.11|341.31|0
1627355770000|2021-07-27 03:16:10|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1627355780000|2021-07-27 03:16:20|344.11|341.31|344.26|341.46|344.26|341.46|344.11|341.31|0
1627355790000|2021-07-27 03:16:30|344.41|341.61|344.41|341.61|344.41|341.61|344.33|341.53|0
1627355820000|2021-07-27 03:17:00|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627355830000|2021-07-27 03:17:10|344.49|341.69|344.57|341.77|344.57|341.77|344.49|341.69|0
1627355870000|2021-07-27 03:17:50|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1627355880000|2021-07-27 03:18:00|344.49|341.69|344.41|341.61|344.49|341.69|344.41|341.61|0
1627355910000|2021-07-27 03:18:30|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1627355920000|2021-07-27 03:18:40|344.72|341.92|344.57|341.77|344.72|341.92|344.57|341.77|0
1627355930000|2021-07-27 03:18:50|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1627355960000|2021-07-27 03:19:20|344.57|341.77|344.41|341.61|344.57|341.77|344.41|341.61|0
1627355970000|2021-07-27 03:19:30|344.57|341.77|344.49|341.69|344.57|341.77|344.49|341.69|0
1627355980000|2021-07-27 03:19:40|344.41|341.61|344.26|341.46|344.41|341.61|344.26|341.46|0
1627355990000|2021-07-27 03:19:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1627356000000|2021-07-27 03:20:00|343.95|341.15|343.34|340.54|343.95|341.15|343.34|340.54|0
1627356010000|2021-07-27 03:20:10|343.49|340.69|343.65|340.85|343.65|340.85|343.49|340.69|0
1627356020000|2021-07-27 03:20:20|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627356040000|2021-07-27 03:20:40|344.11|341.31|344.11|341.31|344.11|341.31|344.03|341.23|0
1627356050000|2021-07-27 03:20:50|344.03|341.23|343.95|341.15|344.03|341.23|343.95|341.15|0
1627356070000|2021-07-27 03:21:10|343.8|341|343.72|340.92|343.8|341|343.72|340.92|0
1627356080000|2021-07-27 03:21:20|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1627356090000|2021-07-27 03:21:30|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1627356100000|2021-07-27 03:21:40|343.41|340.61|343.41|340.61|343.49|340.69|343.34|340.54|0
1627356110000|2021-07-27 03:21:50|343.49|340.69|343.65|340.85|343.65|340.85|343.49|340.69|0
1627356120000|2021-07-27 03:22:00|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1627356130000|2021-07-27 03:22:10|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1627356140000|2021-07-27 03:22:20|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1627356160000|2021-07-27 03:22:40|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1627356180000|2021-07-27 03:23:00|343.19|340.39|343.26|340.46|343.34|340.54|343.19|340.39|0
1627356190000|2021-07-27 03:23:10|343.34|340.54|343.26|340.46|343.34|340.54|343.26|340.46|0
1627356200000|2021-07-27 03:23:20|343.34|340.54|343.34|340.54|343.34|340.54|343.26|340.46|0
1627356210000|2021-07-27 03:23:30|343.19|340.39|343.26|340.46|343.26|340.46|343.19|340.39|0
1627356220000|2021-07-27 03:23:40|343.19|340.39|343.34|340.54|343.34|340.54|343.19|340.39|0
1627356230000|2021-07-27 03:23:50|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1627356240000|2021-07-27 03:24:00|343.18|340.38|343.18|340.38|343.34|340.54|343.18|340.38|0
1627356280000|2021-07-27 03:24:40|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1627356290000|2021-07-27 03:24:50|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1627356300000|2021-07-27 03:25:00|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1627356310000|2021-07-27 03:25:10|343.41|340.61|343.49|340.69|343.49|340.69|343.41|340.61|0
1627356320000|2021-07-27 03:25:20|343.64|340.84|343.49|340.69|343.64|340.84|343.49|340.69|0
1627356330000|2021-07-27 03:25:30|343.41|340.61|343.34|340.54|343.41|340.61|343.34|340.54|0
1627356350000|2021-07-27 03:25:50|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1627356360000|2021-07-27 03:26:00|343.34|340.54|343.49|340.69|343.49|340.69|343.34|340.54|0
1627356370000|2021-07-27 03:26:10|343.34|340.54|343.34|340.54|343.34|340.54|343.18|340.38|0
1627356400000|2021-07-27 03:26:40|343.18|340.38|343.26|340.46|343.26|340.46|343.18|340.38|0
1627356410000|2021-07-27 03:26:50|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1627356420000|2021-07-27 03:27:00|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1627356430000|2021-07-27 03:27:10|343.41|340.61|343.34|340.54|343.49|340.69|343.34|340.54|0
1627356440000|2021-07-27 03:27:20|343.41|340.61|343.49|340.69|343.49|340.69|343.41|340.61|0
1627356450000|2021-07-27 03:27:30|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1627356460000|2021-07-27 03:27:40|343.56|340.76|343.49|340.69|343.56|340.76|343.49|340.69|0
1627356470000|2021-07-27 03:27:50|343.64|340.84|343.41|340.61|343.64|340.84|343.41|340.61|0
1627356480000|2021-07-27 03:28:00|343.49|340.69|343.49|340.69|343.49|340.69|343.41|340.61|0
1627356490000|2021-07-27 03:28:10|343.56|340.76|343.49|340.69|343.56|340.76|343.49|340.69|0
1627356530000|2021-07-27 03:28:50|343.41|340.61|343.49|340.69|343.49|340.69|343.41|340.61|0
1627356540000|2021-07-27 03:29:00|343.64|340.84|343.64|340.84|343.64|340.84|343.56|340.76|0
1627356550000|2021-07-27 03:29:10|343.56|340.76|343.49|340.69|343.56|340.76|343.49|340.69|0
1627356570000|2021-07-27 03:29:30|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1627356590000|2021-07-27 03:29:50|343.8|341|343.8|341|343.8|341|343.8|341|0
1627356600000|2021-07-27 03:30:00|343.72|340.92|343.64|340.84|343.8|341|343.64|340.84|0
1627356610000|2021-07-27 03:30:10|343.8|341|343.8|341|343.8|341|343.8|341|0
1627356630000|2021-07-27 03:30:30|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1627356640000|2021-07-27 03:30:40|343.8|341|343.95|341.15|343.95|341.15|343.8|341|0
1627356670000|2021-07-27 03:31:10|343.8|341|343.8|341|343.8|341|343.8|341|0
1627356680000|2021-07-27 03:31:20|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1627356720000|2021-07-27 03:32:00|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1627356730000|2021-07-27 03:32:10|343.79|340.99|343.79|340.99|343.79|340.99|343.64|340.84|0
1627356780000|2021-07-27 03:33:00|343.95|341.15|343.79|340.99|343.95|341.15|343.79|340.99|0
1627356810000|2021-07-27 03:33:30|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1627356820000|2021-07-27 03:33:40|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1627356850000|2021-07-27 03:34:10|343.41|340.61|343.49|340.69|343.49|340.69|343.41|340.61|0
1627356860000|2021-07-27 03:34:20|343.41|340.61|343.41|340.61|343.41|340.61|343.41|340.61|0
1627356870000|2021-07-27 03:34:30|343.49|340.69|343.49|340.69|343.49|340.69|343.41|340.61|0
1627356880000|2021-07-27 03:34:40|343.56|340.76|343.49|340.69|343.64|340.84|343.49|340.69|0
1627356890000|2021-07-27 03:34:50|343.41|340.61|343.49|340.69|343.49|340.69|343.41|340.61|0
1627356920000|2021-07-27 03:35:20|343.56|340.76|343.56|340.76|343.56|340.76|343.56|340.76|0
1627356930000|2021-07-27 03:35:30|343.64|340.84|343.71|340.91|343.79|340.99|343.64|340.84|0
1627356940000|2021-07-27 03:35:40|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1627356950000|2021-07-27 03:35:50|343.95|341.15|343.79|340.99|343.95|341.15|343.79|340.99|0
1627356990000|2021-07-27 03:36:30|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1627357050000|2021-07-27 03:37:30|344.02|341.22|344.25|341.45|344.25|341.45|343.95|341.15|0
1627357060000|2021-07-27 03:37:40|344.1|341.3|343.95|341.15|344.1|341.3|343.95|341.15|0
1627357070000|2021-07-27 03:37:50|344.02|341.22|343.95|341.15|344.02|341.22|343.95|341.15|0
1627357080000|2021-07-27 03:38:00|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1627357130000|2021-07-27 03:38:50|343.95|341.15|344.1|341.3|344.1|341.3|343.95|341.15|0
1627357140000|2021-07-27 03:39:00|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1627357160000|2021-07-27 03:39:20|344.1|341.3|343.95|341.15|344.1|341.3|343.95|341.15|0
1627357170000|2021-07-27 03:39:30|344.02|341.22|343.95|341.15|344.1|341.3|343.95|341.15|0
1627357190000|2021-07-27 03:39:50|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627357200000|2021-07-27 03:40:00|344.02|341.22|344.1|341.3|344.1|341.3|344.02|341.22|0
1627357210000|2021-07-27 03:40:10|344.02|341.22|343.94|341.14|344.02|341.22|343.94|341.14|0
1627357250000|2021-07-27 03:40:50|344.02|341.22|343.94|341.14|344.02|341.22|343.94|341.14|0
1627357280000|2021-07-27 03:41:20|344.1|341.3|343.94|341.14|344.1|341.3|343.94|341.14|0
1627357310000|2021-07-27 03:41:50|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1627357330000|2021-07-27 03:42:10|344.25|341.45|344.17|341.37|344.25|341.45|344.17|341.37|0
1627357340000|2021-07-27 03:42:20|344.25|341.45|344.4|341.6|344.4|341.6|344.25|341.45|0
1627357350000|2021-07-27 03:42:30|344.25|341.45|344.1|341.3|344.25|341.45|344.1|341.3|0
1627357360000|2021-07-27 03:42:40|344.25|341.45|344.1|341.3|344.25|341.45|344.1|341.3|0
1627357370000|2021-07-27 03:42:50|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1627357380000|2021-07-27 03:43:00|344.1|341.3|344.25|341.45|344.25|341.45|344.1|341.3|0
1627357440000|2021-07-27 03:44:00|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1627357460000|2021-07-27 03:44:20|344.17|341.37|344.17|341.37|344.25|341.45|344.17|341.37|0
1627357470000|2021-07-27 03:44:30|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1627357480000|2021-07-27 03:44:40|344.17|341.37|344.25|341.45|344.25|341.45|344.17|341.37|0
1627357490000|2021-07-27 03:44:50|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1627357500000|2021-07-27 03:45:00|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1627357530000|2021-07-27 03:45:30|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1627357540000|2021-07-27 03:45:40|344.4|341.6|344.32|341.52|344.4|341.6|344.32|341.52|0
1627357550000|2021-07-27 03:45:50|344.4|341.6|344.25|341.45|344.4|341.6|344.25|341.45|0
1627357560000|2021-07-27 03:46:00|344.4|341.6|344.25|341.45|344.4|341.6|344.25|341.45|0
1627357600000|2021-07-27 03:46:40|344.17|341.37|344.25|341.45|344.25|341.45|344.17|341.37|0
1627357620000|2021-07-27 03:47:00|344.17|341.37|344.1|341.3|344.25|341.45|344.1|341.3|0
1627357670000|2021-07-27 03:47:50|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627357710000|2021-07-27 03:48:30|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1627357720000|2021-07-27 03:48:40|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627357730000|2021-07-27 03:48:50|343.86|341.06|343.79|340.99|343.86|341.06|343.79|340.99|0
1627357750000|2021-07-27 03:49:10|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627357770000|2021-07-27 03:49:30|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1627357780000|2021-07-27 03:49:40|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627357790000|2021-07-27 03:49:50|343.86|341.06|343.94|341.14|343.94|341.14|343.86|341.06|0
1627357800000|2021-07-27 03:50:00|343.79|340.99|343.94|341.14|343.94|341.14|343.79|340.99|0
1627357840000|2021-07-27 03:50:40|344.09|341.29|344.09|341.29|344.09|341.29|343.94|341.14|0
1627357850000|2021-07-27 03:50:50|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627357870000|2021-07-27 03:51:10|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1627357880000|2021-07-27 03:51:20|343.63|340.83|343.79|340.99|343.79|340.99|343.63|340.83|0
1627357910000|2021-07-27 03:51:50|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1627357950000|2021-07-27 03:52:30|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1627357960000|2021-07-27 03:52:40|343.71|340.91|343.63|340.83|343.71|340.91|343.63|340.83|0
1627358000000|2021-07-27 03:53:20|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1627358040000|2021-07-27 03:54:00|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627358050000|2021-07-27 03:54:10|343.86|341.06|343.94|341.14|343.94|341.14|343.86|341.06|0
1627358060000|2021-07-27 03:54:20|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1627358080000|2021-07-27 03:54:40|343.94|341.14|343.79|340.99|343.94|341.14|343.79|340.99|0
1627358090000|2021-07-27 03:54:50|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627358110000|2021-07-27 03:55:10|343.86|341.06|343.94|341.14|343.94|341.14|343.86|341.06|0
1627358150000|2021-07-27 03:55:50|343.79|340.99|343.94|341.14|343.94|341.14|343.79|340.99|0
1627358160000|2021-07-27 03:56:00|343.86|341.06|343.94|341.14|343.94|341.14|343.86|341.06|0
1627358220000|2021-07-27 03:57:00|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1627358240000|2021-07-27 03:57:20|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627358260000|2021-07-27 03:57:40|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1627358270000|2021-07-27 03:57:50|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627358380000|2021-07-27 03:59:40|343.78|340.98|343.94|341.14|343.94|341.14|343.78|340.98|0
1627358400000|2021-07-27 04:00:00|343.86|341.06|343.94|341.14|344.09|341.29|343.86|341.06|0
1627358420000|2021-07-27 04:00:20|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1627358460000|2021-07-27 04:01:00|344.24|341.44|344.16|341.36|344.24|341.44|344.16|341.36|0
1627358470000|2021-07-27 04:01:10|344.09|341.29|344.16|341.36|344.24|341.44|344.09|341.29|0
1627358480000|2021-07-27 04:01:20|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1627358500000|2021-07-27 04:01:40|344.01|341.21|344.09|341.29|344.09|341.29|343.94|341.14|0
1627358520000|2021-07-27 04:02:00|344.16|341.36|344.09|341.29|344.16|341.36|344.09|341.29|0
1627358560000|2021-07-27 04:02:40|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1627358590000|2021-07-27 04:03:10|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1627358650000|2021-07-27 04:04:10|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1627358670000|2021-07-27 04:04:30|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1627358680000|2021-07-27 04:04:40|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1627358710000|2021-07-27 04:05:10|343.55|340.75|343.63|340.83|343.63|340.83|343.55|340.75|0
1627358720000|2021-07-27 04:05:20|343.48|340.68|343.48|340.68|343.48|340.68|343.48|340.68|0
1627358780000|2021-07-27 04:06:20|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1627358810000|2021-07-27 04:06:50|343.55|340.75|343.63|340.83|343.63|340.83|343.55|340.75|0
1627358820000|2021-07-27 04:07:00|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1627358830000|2021-07-27 04:07:10|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1627358870000|2021-07-27 04:07:50|343.7|340.9|343.63|340.83|343.78|340.98|343.63|340.83|0
1627358880000|2021-07-27 04:08:00|343.78|340.98|343.63|340.83|343.78|340.98|343.63|340.83|0
1627358900000|2021-07-27 04:08:20|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1627358920000|2021-07-27 04:08:40|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1627359000000|2021-07-27 04:10:00|343.55|340.75|343.47|340.67|343.55|340.75|343.47|340.67|0
1627359010000|2021-07-27 04:10:10|343.63|340.83|343.47|340.67|343.63|340.83|343.47|340.67|0
1627359030000|2021-07-27 04:10:30|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1627359090000|2021-07-27 04:11:30|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1627359100000|2021-07-27 04:11:40|343.7|340.9|343.7|340.9|343.7|340.9|343.7|340.9|0
1627359110000|2021-07-27 04:11:50|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1627359120000|2021-07-27 04:12:00|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1627359200000|2021-07-27 04:13:20|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1627359210000|2021-07-27 04:13:30|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1627359230000|2021-07-27 04:13:50|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1627359240000|2021-07-27 04:14:00|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1627359260000|2021-07-27 04:14:20|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1627359270000|2021-07-27 04:14:30|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1627359340000|2021-07-27 04:15:40|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1627359360000|2021-07-27 04:16:00|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1627359370000|2021-07-27 04:16:10|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1627359500000|2021-07-27 04:18:20|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1627359630000|2021-07-27 04:20:30|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1627359670000|2021-07-27 04:21:10|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1627359690000|2021-07-27 04:21:30|344.16|341.36|344.08|341.28|344.16|341.36|344.08|341.28|0
1627359710000|2021-07-27 04:21:50|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1627359730000|2021-07-27 04:22:10|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1627359790000|2021-07-27 04:23:10|344.24|341.44|344.23|341.43|344.24|341.44|344.23|341.43|0
1627359880000|2021-07-27 04:24:40|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1627359950000|2021-07-27 04:25:50|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1627360020000|2021-07-27 04:27:00|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1627360130000|2021-07-27 04:28:50|343.85|341.05|343.77|340.97|343.85|341.05|343.77|340.97|0
1627360200000|2021-07-27 04:30:00|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1627360220000|2021-07-27 04:30:20|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1627360270000|2021-07-27 04:31:10|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627360360000|2021-07-27 04:32:40|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1627360370000|2021-07-27 04:32:50|344.3|341.5|344.3|341.5|344.38|341.58|344.3|341.5|0
1627360380000|2021-07-27 04:33:00|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627360390000|2021-07-27 04:33:10|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1627360410000|2021-07-27 04:33:30|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627360420000|2021-07-27 04:33:40|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1627360430000|2021-07-27 04:33:50|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627360500000|2021-07-27 04:35:00|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1627360510000|2021-07-27 04:35:10|344.3|341.5|344.23|341.43|344.3|341.5|344.23|341.43|0
1627360540000|2021-07-27 04:35:40|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627360550000|2021-07-27 04:35:50|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627360560000|2021-07-27 04:36:00|344.3|341.5|344.38|341.58|344.38|341.58|344.3|341.5|0
1627360570000|2021-07-27 04:36:10|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1627360580000|2021-07-27 04:36:20|344.23|341.43|344.38|341.58|344.38|341.58|344.23|341.43|0
1627360610000|2021-07-27 04:36:50|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627360640000|2021-07-27 04:37:20|344.15|341.35|344.08|341.28|344.15|341.35|344.08|341.28|0
1627360650000|2021-07-27 04:37:30|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627360660000|2021-07-27 04:37:40|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627360670000|2021-07-27 04:37:50|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1627360680000|2021-07-27 04:38:00|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627360720000|2021-07-27 04:38:40|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1627360730000|2021-07-27 04:38:50|344.3|341.5|344.38|341.58|344.38|341.58|344.3|341.5|0
1627360740000|2021-07-27 04:39:00|344.3|341.5|344.23|341.43|344.3|341.5|344.23|341.43|0
1627360770000|2021-07-27 04:39:30|344.3|341.5|344.23|341.43|344.3|341.5|344.23|341.43|0
1627360780000|2021-07-27 04:39:40|344.38|341.58|344.23|341.43|344.38|341.58|344.23|341.43|0
1627360800000|2021-07-27 04:40:00|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1627360960000|2021-07-27 04:42:40|344.3|341.5|344.23|341.43|344.3|341.5|344.23|341.43|0
1627360980000|2021-07-27 04:43:00|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1627361030000|2021-07-27 04:43:50|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627361040000|2021-07-27 04:44:00|344.38|341.58|344.3|341.5|344.38|341.58|344.23|341.43|0
1627361050000|2021-07-27 04:44:10|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1627361150000|2021-07-27 04:45:50|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627361240000|2021-07-27 04:47:20|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1627361270000|2021-07-27 04:47:50|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1627361350000|2021-07-27 04:49:10|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1627361430000|2021-07-27 04:50:30|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1627361470000|2021-07-27 04:51:10|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1627361500000|2021-07-27 04:51:40|343.84|341.04|343.76|340.96|343.84|341.04|343.76|340.96|0
1627361520000|2021-07-27 04:52:00|343.68|340.88|343.76|340.96|343.76|340.96|343.61|340.81|0
1627361550000|2021-07-27 04:52:30|343.68|340.88|343.76|340.96|343.76|340.96|343.68|340.88|0
1627361560000|2021-07-27 04:52:40|343.68|340.88|343.76|340.96|343.76|340.96|343.68|340.88|0
1627361570000|2021-07-27 04:52:50|343.68|340.88|343.76|340.96|343.76|340.96|343.68|340.88|0
1627361580000|2021-07-27 04:53:00|343.68|340.88|343.76|340.96|343.76|340.96|343.68|340.88|0
1627361640000|2021-07-27 04:54:00|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1627361650000|2021-07-27 04:54:10|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1627361670000|2021-07-27 04:54:30|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1627361720000|2021-07-27 04:55:20|343.99|341.19|344.07|341.27|344.07|341.27|343.99|341.19|0
1627361760000|2021-07-27 04:56:00|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1627361900000|2021-07-27 04:58:20|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1627361990000|2021-07-27 04:59:50|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1627362030000|2021-07-27 05:00:30|343.76|340.96|343.76|340.96|343.91|341.11|343.76|340.96|0
1627362040000|2021-07-27 05:00:40|343.91|341.11|343.76|340.96|343.91|341.11|343.76|340.96|0
1627362050000|2021-07-27 05:00:50|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1627362060000|2021-07-27 05:01:00|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1627362070000|2021-07-27 05:01:10|343.83|341.03|343.91|341.11|343.91|341.11|343.83|341.03|0
1627362080000|2021-07-27 05:01:20|343.76|340.96|343.91|341.11|343.91|341.11|343.76|340.96|0
1627362090000|2021-07-27 05:01:30|343.83|341.03|343.76|340.96|343.91|341.11|343.76|340.96|0
1627362120000|2021-07-27 05:02:00|343.61|340.81|343.61|340.81|343.61|340.81|343.53|340.73|0
1627362130000|2021-07-27 05:02:10|343.45|340.65|343.53|340.73|343.53|340.73|343.45|340.65|0
1627362140000|2021-07-27 05:02:20|343.45|340.65|343.45|340.65|343.53|340.73|343.45|340.65|0
1627362160000|2021-07-27 05:02:40|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1627362180000|2021-07-27 05:03:00|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1627362190000|2021-07-27 05:03:10|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1627362200000|2021-07-27 05:03:20|343.45|340.65|343.45|340.65|343.45|340.65|343.37|340.57|0
1627362210000|2021-07-27 05:03:30|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1627362220000|2021-07-27 05:03:40|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1627362240000|2021-07-27 05:04:00|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1627362250000|2021-07-27 05:04:10|343.22|340.42|343.22|340.42|343.22|340.42|343.15|340.35|0
1627362260000|2021-07-27 05:04:20|343.15|340.35|343.15|340.35|343.22|340.42|343.15|340.35|0
1627362280000|2021-07-27 05:04:40|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1627362290000|2021-07-27 05:04:50|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1627362300000|2021-07-27 05:05:00|342.99|340.19|342.84|340.04|342.99|340.19|342.84|340.04|0
1627362340000|2021-07-27 05:05:40|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1627362380000|2021-07-27 05:06:20|343.15|340.35|343.15|340.35|343.15|340.35|343.07|340.27|0
1627362400000|2021-07-27 05:06:40|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1627362420000|2021-07-27 05:07:00|342.91|340.11|342.99|340.19|342.99|340.19|342.91|340.11|0
1627362430000|2021-07-27 05:07:10|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1627362450000|2021-07-27 05:07:30|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1627362490000|2021-07-27 05:08:10|342.91|340.11|342.91|340.11|342.91|340.11|342.91|340.11|0
1627362500000|2021-07-27 05:08:20|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1627362510000|2021-07-27 05:08:30|342.91|340.11|342.91|340.11|342.91|340.11|342.91|340.11|0
1627362520000|2021-07-27 05:08:40|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1627362530000|2021-07-27 05:08:50|342.76|339.96|342.84|340.04|342.84|340.04|342.76|339.96|0
1627362540000|2021-07-27 05:09:00|342.69|339.89|342.69|339.89|342.69|339.89|342.53|339.73|0
1627362570000|2021-07-27 05:09:30|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1627362580000|2021-07-27 05:09:40|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1627362590000|2021-07-27 05:09:50|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1627362600000|2021-07-27 05:10:00|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1627362630000|2021-07-27 05:10:30|342.53|339.73|342.53|339.73|342.53|339.73|342.38|339.58|0
1627362640000|2021-07-27 05:10:40|342.45|339.65|342.53|339.73|342.53|339.73|342.45|339.65|0
1627362660000|2021-07-27 05:11:00|342.38|339.58|342.53|339.73|342.53|339.73|342.38|339.58|0
1627362680000|2021-07-27 05:11:20|342.68|339.88|342.84|340.04|342.84|340.04|342.68|339.88|0
1627362700000|2021-07-27 05:11:40|342.91|340.11|342.84|340.04|342.91|340.11|342.84|340.04|0
1627362730000|2021-07-27 05:12:10|342.76|339.96|342.76|339.96|342.76|339.96|342.76|339.96|0
1627362740000|2021-07-27 05:12:20|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627362780000|2021-07-27 05:13:00|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1627362800000|2021-07-27 05:13:20|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1627362810000|2021-07-27 05:13:30|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1627362910000|2021-07-27 05:15:10|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627362940000|2021-07-27 05:15:40|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1627362960000|2021-07-27 05:16:00|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627362970000|2021-07-27 05:16:10|342.76|339.96|342.76|339.96|342.76|339.96|342.76|339.96|0
1627362980000|2021-07-27 05:16:20|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627363010000|2021-07-27 05:16:50|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1627363080000|2021-07-27 05:18:00|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1627363090000|2021-07-27 05:18:10|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1627363130000|2021-07-27 05:18:50|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1627363140000|2021-07-27 05:19:00|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1627363150000|2021-07-27 05:19:10|342.3|339.5|342.22|339.42|342.3|339.5|342.22|339.42|0
1627363200000|2021-07-27 05:20:00|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1627363210000|2021-07-27 05:20:10|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627363270000|2021-07-27 05:21:10|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1627363280000|2021-07-27 05:21:20|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627363320000|2021-07-27 05:22:00|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1627363330000|2021-07-27 05:22:10|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627363360000|2021-07-27 05:22:40|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1627363370000|2021-07-27 05:22:50|342.6|339.8|342.68|339.88|342.68|339.88|342.6|339.8|0
1627363380000|2021-07-27 05:23:00|342.53|339.73|342.6|339.8|342.68|339.88|342.53|339.73|0
1627363390000|2021-07-27 05:23:10|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627363410000|2021-07-27 05:23:30|342.83|340.03|342.83|340.03|342.83|340.03|342.83|340.03|0
1627363440000|2021-07-27 05:24:00|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627363450000|2021-07-27 05:24:10|342.53|339.73|342.68|339.88|342.68|339.88|342.53|339.73|0
1627363470000|2021-07-27 05:24:30|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1627363490000|2021-07-27 05:24:50|342.6|339.8|342.6|339.8|342.6|339.8|342.6|339.8|0
1627363500000|2021-07-27 05:25:00|342.68|339.88|342.6|339.8|342.68|339.88|342.53|339.73|0
1627363510000|2021-07-27 05:25:10|342.68|339.88|342.53|339.73|342.68|339.88|342.53|339.73|0
1627363550000|2021-07-27 05:25:50|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627363590000|2021-07-27 05:26:30|342.75|339.95|342.83|340.03|342.83|340.03|342.75|339.95|0
1627363620000|2021-07-27 05:27:00|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627363650000|2021-07-27 05:27:30|342.83|340.03|342.83|340.03|342.83|340.03|342.83|340.03|0
1627363730000|2021-07-27 05:28:50|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627363750000|2021-07-27 05:29:10|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627363780000|2021-07-27 05:29:40|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1627363800000|2021-07-27 05:30:00|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627363810000|2021-07-27 05:30:10|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627363830000|2021-07-27 05:30:30|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627363840000|2021-07-27 05:30:40|342.44|339.64|342.44|339.64|342.44|339.64|342.37|339.57|0
1627363850000|2021-07-27 05:30:50|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627363860000|2021-07-27 05:31:00|342.44|339.64|342.37|339.57|342.52|339.72|342.37|339.57|0
1627363870000|2021-07-27 05:31:10|342.52|339.72|342.52|339.72|342.52|339.72|342.44|339.64|0
1627363880000|2021-07-27 05:31:20|342.44|339.64|342.37|339.57|342.44|339.64|342.37|339.57|0
1627363930000|2021-07-27 05:32:10|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1627363950000|2021-07-27 05:32:30|342.37|339.57|342.37|339.57|342.37|339.57|342.22|339.42|0
1627363970000|2021-07-27 05:32:50|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1627364010000|2021-07-27 05:33:30|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364030000|2021-07-27 05:33:50|342.52|339.72|342.37|339.57|342.52|339.72|342.37|339.57|0
1627364040000|2021-07-27 05:34:00|342.29|339.49|342.37|339.57|342.37|339.57|342.29|339.49|0
1627364060000|2021-07-27 05:34:20|342.29|339.49|342.22|339.42|342.37|339.57|342.22|339.42|0
1627364080000|2021-07-27 05:34:40|342.37|339.57|342.22|339.42|342.37|339.57|342.22|339.42|0
1627364090000|2021-07-27 05:34:50|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364100000|2021-07-27 05:35:00|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1627364120000|2021-07-27 05:35:20|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364130000|2021-07-27 05:35:30|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627364140000|2021-07-27 05:35:40|342.68|339.88|342.52|339.72|342.68|339.88|342.52|339.72|0
1627364150000|2021-07-27 05:35:50|342.67|339.87|342.67|339.87|342.67|339.87|342.52|339.72|0
1627364160000|2021-07-27 05:36:00|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627364220000|2021-07-27 05:37:00|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364230000|2021-07-27 05:37:10|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627364240000|2021-07-27 05:37:20|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364250000|2021-07-27 05:37:30|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627364280000|2021-07-27 05:38:00|342.37|339.57|342.52|339.72|342.52|339.72|342.37|339.57|0
1627364300000|2021-07-27 05:38:20|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364310000|2021-07-27 05:38:30|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1627364320000|2021-07-27 05:38:40|342.52|339.72|342.37|339.57|342.52|339.72|342.37|339.57|0
1627364330000|2021-07-27 05:38:50|342.21|339.41|342.21|339.41|342.37|339.57|342.21|339.41|0
1627364340000|2021-07-27 05:39:00|342.29|339.49|342.21|339.41|342.29|339.49|342.21|339.41|0
1627364350000|2021-07-27 05:39:10|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364360000|2021-07-27 05:39:20|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1627364380000|2021-07-27 05:39:40|342.29|339.49|342.37|339.57|342.37|339.57|342.29|339.49|0
1627364390000|2021-07-27 05:39:50|342.21|339.41|342.37|339.57|342.37|339.57|342.21|339.41|0
1627364410000|2021-07-27 05:40:10|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1627364420000|2021-07-27 05:40:20|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1627364440000|2021-07-27 05:40:40|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364460000|2021-07-27 05:41:00|342.21|339.41|342.52|339.72|342.52|339.72|342.21|339.41|0
1627364480000|2021-07-27 05:41:20|342.37|339.57|342.37|339.57|342.44|339.64|342.37|339.57|0
1627364520000|2021-07-27 05:42:00|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1627364530000|2021-07-27 05:42:10|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364560000|2021-07-27 05:42:40|342.21|339.41|342.37|339.57|342.37|339.57|342.21|339.41|0
1627364570000|2021-07-27 05:42:50|342.29|339.49|342.21|339.41|342.29|339.49|342.21|339.41|0
1627364590000|2021-07-27 05:43:10|342.37|339.57|342.21|339.41|342.37|339.57|342.21|339.41|0
1627364640000|2021-07-27 05:44:00|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1627364650000|2021-07-27 05:44:10|342.37|339.57|342.21|339.41|342.37|339.57|342.21|339.41|0
1627364660000|2021-07-27 05:44:20|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364670000|2021-07-27 05:44:30|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627364690000|2021-07-27 05:44:50|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1627364700000|2021-07-27 05:45:00|342.37|339.57|342.21|339.41|342.37|339.57|342.21|339.41|0
1627364710000|2021-07-27 05:45:10|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1627364720000|2021-07-27 05:45:20|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1627364730000|2021-07-27 05:45:30|342.29|339.49|342.37|339.57|342.37|339.57|342.21|339.41|0
1627364740000|2021-07-27 05:45:40|342.29|339.49|342.21|339.41|342.29|339.49|342.21|339.41|0
1627364970000|2021-07-27 05:49:30|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1627364980000|2021-07-27 05:49:40|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1627364990000|2021-07-27 05:49:50|342.36|339.56|342.28|339.48|342.36|339.56|342.28|339.48|0
1627365000000|2021-07-27 05:50:00|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1627365030000|2021-07-27 05:50:30|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627365040000|2021-07-27 05:50:40|342.59|339.79|342.67|339.87|342.67|339.87|342.52|339.72|0
1627365060000|2021-07-27 05:51:00|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1627365070000|2021-07-27 05:51:10|342.59|339.79|342.67|339.87|342.67|339.87|342.52|339.72|0
1627365100000|2021-07-27 05:51:40|342.82|340.02|342.67|339.87|342.82|340.02|342.67|339.87|0
1627365140000|2021-07-27 05:52:20|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1627365160000|2021-07-27 05:52:40|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1627365190000|2021-07-27 05:53:10|342.89|340.09|342.82|340.02|342.97|340.17|342.82|340.02|0
1627365230000|2021-07-27 05:53:50|342.67|339.87|342.82|340.02|342.82|340.02|342.67|339.87|0
1627365240000|2021-07-27 05:54:00|342.97|340.17|343.13|340.33|343.13|340.33|342.97|340.17|0
1627365270000|2021-07-27 05:54:30|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1627365290000|2021-07-27 05:54:50|343.43|340.63|343.28|340.48|343.43|340.63|343.28|340.48|0
1627365300000|2021-07-27 05:55:00|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1627365310000|2021-07-27 05:55:10|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1627365320000|2021-07-27 05:55:20|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1627365340000|2021-07-27 05:55:40|342.82|340.02|342.82|340.02|342.97|340.17|342.82|340.02|0
1627365360000|2021-07-27 05:56:00|342.97|340.17|342.97|340.17|342.97|340.17|342.89|340.09|0
1627365370000|2021-07-27 05:56:10|342.89|340.09|342.97|340.17|342.97|340.17|342.89|340.09|0
1627365380000|2021-07-27 05:56:20|343.13|340.33|343.13|340.33|343.13|340.33|343.05|340.25|0
1627365390000|2021-07-27 05:56:30|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1627365400000|2021-07-27 05:56:40|343.05|340.25|343.13|340.33|343.13|340.33|343.05|340.25|0
1627365420000|2021-07-27 05:57:00|343.28|340.48|343.13|340.33|343.28|340.48|343.13|340.33|0
1627365430000|2021-07-27 05:57:10|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1627365440000|2021-07-27 05:57:20|343.2|340.4|343.13|340.33|343.2|340.4|343.13|340.33|0
1627365450000|2021-07-27 05:57:30|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1627365460000|2021-07-27 05:57:40|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1627365470000|2021-07-27 05:57:50|343.28|340.48|343.2|340.4|343.28|340.48|343.2|340.4|0
1627365480000|2021-07-27 05:58:00|343.28|340.48|343.2|340.4|343.28|340.48|343.2|340.4|0
1627365490000|2021-07-27 05:58:10|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1627365530000|2021-07-27 05:58:50|343.2|340.4|343.13|340.33|343.2|340.4|343.13|340.33|0
1627365540000|2021-07-27 05:59:00|343.28|340.48|343.28|340.48|343.28|340.48|343.2|340.4|0
1627365550000|2021-07-27 05:59:10|343.2|340.4|343.13|340.33|343.2|340.4|343.13|340.33|0
1627365570000|2021-07-27 05:59:30|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1627365580000|2021-07-27 05:59:40|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1627365590000|2021-07-27 05:59:50|343.28|340.48|343.35|340.55|343.35|340.55|343.28|340.48|0
1627365600000|2021-07-27 06:00:00|343.12|340.32|342.97|340.17|343.12|340.32|342.97|340.17|0
1627365610000|2021-07-27 06:00:10|343.12|340.32|343.12|340.32|343.12|340.32|343.05|340.25|0
1627365620000|2021-07-27 06:00:20|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1627365630000|2021-07-27 06:00:30|343.43|340.63|343.28|340.48|343.43|340.63|343.28|340.48|0
1627365640000|2021-07-27 06:00:40|343.35|340.55|343.12|340.32|343.35|340.55|343.12|340.32|0
1627365650000|2021-07-27 06:00:50|343.04|340.24|342.97|340.17|343.04|340.24|342.97|340.17|0
1627365660000|2021-07-27 06:01:00|342.82|340.02|342.97|340.17|342.97|340.17|342.82|340.02|0
1627365680000|2021-07-27 06:01:20|343.12|340.32|342.97|340.17|343.12|340.32|342.97|340.17|0
1627365700000|2021-07-27 06:01:40|343.12|340.32|342.82|340.02|343.12|340.32|342.82|340.02|0
1627365710000|2021-07-27 06:01:50|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1627365720000|2021-07-27 06:02:00|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1627365730000|2021-07-27 06:02:10|342.97|340.17|342.82|340.02|342.97|340.17|342.82|340.02|0
1627365740000|2021-07-27 06:02:20|342.89|340.09|342.82|340.02|342.89|340.09|342.82|340.02|0
1627365750000|2021-07-27 06:02:30|342.66|339.86|342.66|339.86|342.66|339.86|342.51|339.71|0
1627365780000|2021-07-27 06:03:00|342.82|340.02|342.97|340.17|342.97|340.17|342.82|340.02|0
1627365790000|2021-07-27 06:03:10|343.12|340.32|342.97|340.17|343.12|340.32|342.97|340.17|0
1627365800000|2021-07-27 06:03:20|342.82|340.02|342.66|339.86|342.82|340.02|342.66|339.86|0
1627365810000|2021-07-27 06:03:30|342.74|339.94|342.74|339.94|342.82|340.02|342.74|339.94|0
1627365820000|2021-07-27 06:03:40|342.82|340.02|342.97|340.17|342.97|340.17|342.82|340.02|0
1627365830000|2021-07-27 06:03:50|343.12|340.32|343.04|340.24|343.12|340.32|343.04|340.24|0
1627365840000|2021-07-27 06:04:00|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1627365850000|2021-07-27 06:04:10|343.12|340.32|342.97|340.17|343.12|340.32|342.97|340.17|0
1627365860000|2021-07-27 06:04:20|343.04|340.24|343.04|340.24|343.04|340.24|342.97|340.17|0
1627365870000|2021-07-27 06:04:30|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1627365880000|2021-07-27 06:04:40|343.04|340.24|342.97|340.17|343.04|340.24|342.97|340.17|0
1627365890000|2021-07-27 06:04:50|342.89|340.09|342.82|340.02|342.89|340.09|342.82|340.02|0
1627365900000|2021-07-27 06:05:00|342.89|340.09|342.82|340.02|342.89|340.09|342.82|340.02|0
1627365910000|2021-07-27 06:05:10|342.97|340.17|342.82|340.02|342.97|340.17|342.82|340.02|0
1627365920000|2021-07-27 06:05:20|342.66|339.86|342.82|340.02|342.82|340.02|342.66|339.86|0
1627365940000|2021-07-27 06:05:40|342.66|339.86|342.82|340.02|342.82|340.02|342.66|339.86|0
1627365950000|2021-07-27 06:05:50|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1627365970000|2021-07-27 06:06:10|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1627365980000|2021-07-27 06:06:20|342.82|340.02|342.97|340.17|342.97|340.17|342.82|340.02|0
1627365990000|2021-07-27 06:06:30|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1627366000000|2021-07-27 06:06:40|342.66|339.86|342.36|339.56|342.66|339.86|342.36|339.56|0
1627366010000|2021-07-27 06:06:50|342.51|339.71|342.66|339.86|342.66|339.86|342.51|339.71|0
1627366020000|2021-07-27 06:07:00|342.58|339.78|342.66|339.86|342.66|339.86|342.58|339.78|0
1627366030000|2021-07-27 06:07:10|342.51|339.71|342.66|339.86|342.66|339.86|342.51|339.71|0
1627366050000|2021-07-27 06:07:30|342.51|339.71|342.36|339.56|342.51|339.71|342.36|339.56|0
1627366070000|2021-07-27 06:07:50|342.2|339.4|342.36|339.56|342.36|339.56|342.2|339.4|0
1627366080000|2021-07-27 06:08:00|342.28|339.48|342.2|339.4|342.28|339.48|342.2|339.4|0
1627366090000|2021-07-27 06:08:10|342.36|339.56|342.51|339.71|342.51|339.71|342.36|339.56|0
1627366110000|2021-07-27 06:08:30|342.36|339.56|342.2|339.4|342.36|339.56|342.2|339.4|0
1627366140000|2021-07-27 06:09:00|342.36|339.56|342.66|339.86|342.66|339.86|342.36|339.56|0
1627366150000|2021-07-27 06:09:10|342.51|339.71|342.66|339.86|342.66|339.86|342.51|339.71|0
1627366170000|2021-07-27 06:09:30|342.51|339.71|342.43|339.63|342.51|339.71|342.43|339.63|0
1627366180000|2021-07-27 06:09:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1627366200000|2021-07-27 06:10:00|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1627366210000|2021-07-27 06:10:10|342.51|339.71|342.81|340.01|342.81|340.01|342.51|339.71|0
1627366230000|2021-07-27 06:10:30|342.66|339.86|342.66|339.86|342.66|339.86|342.51|339.71|0
1627366240000|2021-07-27 06:10:40|342.51|339.71|342.36|339.56|342.51|339.71|342.36|339.56|0
1627366250000|2021-07-27 06:10:50|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1627366260000|2021-07-27 06:11:00|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1627366270000|2021-07-27 06:11:10|342.81|340.01|342.81|340.01|342.81|340.01|342.66|339.86|0
1627366280000|2021-07-27 06:11:20|342.97|340.17|342.89|340.09|342.97|340.17|342.89|340.09|0
1627366290000|2021-07-27 06:11:30|342.97|340.17|342.97|340.17|342.97|340.17|342.81|340.01|0
1627366300000|2021-07-27 06:11:40|342.81|340.01|342.73|339.93|342.81|340.01|342.73|339.93|0
1627366310000|2021-07-27 06:11:50|342.66|339.86|342.51|339.71|342.66|339.86|342.51|339.71|0
1627366320000|2021-07-27 06:12:00|342.66|339.86|342.66|339.86|342.66|339.86|342.51|339.71|0
1627366340000|2021-07-27 06:12:20|342.51|339.71|342.51|339.71|342.58|339.78|342.51|339.71|0
1627366350000|2021-07-27 06:12:30|342.35|339.55|342.51|339.71|342.51|339.71|342.35|339.55|0
1627366360000|2021-07-27 06:12:40|342.43|339.63|342.51|339.71|342.51|339.71|342.43|339.63|0
1627366370000|2021-07-27 06:12:50|342.35|339.55|342.35|339.55|342.51|339.71|342.35|339.55|0
1627366380000|2021-07-27 06:13:00|342.2|339.4|342.35|339.55|342.35|339.55|342.2|339.4|0
1627366390000|2021-07-27 06:13:10|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1627366410000|2021-07-27 06:13:30|342.35|339.55|342.2|339.4|342.35|339.55|342.2|339.4|0
1627366420000|2021-07-27 06:13:40|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627366430000|2021-07-27 06:13:50|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1627366440000|2021-07-27 06:14:00|342.66|339.86|342.66|339.86|342.66|339.86|342.51|339.71|0
1627366450000|2021-07-27 06:14:10|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1627366460000|2021-07-27 06:14:20|342.35|339.55|342.51|339.71|342.51|339.71|342.35|339.55|0
1627366470000|2021-07-27 06:14:30|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627366490000|2021-07-27 06:14:50|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1627366500000|2021-07-27 06:15:00|342.43|339.63|342.51|339.71|342.51|339.71|342.43|339.63|0
1627366510000|2021-07-27 06:15:10|342.35|339.55|342.51|339.71|342.51|339.71|342.35|339.55|0
1627366530000|2021-07-27 06:15:30|342.35|339.55|342.51|339.71|342.51|339.71|342.35|339.55|0
1627366540000|2021-07-27 06:15:40|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1627366550000|2021-07-27 06:15:50|342.58|339.78|342.81|340.01|342.81|340.01|342.51|339.71|0
1627366570000|2021-07-27 06:16:10|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1627366580000|2021-07-27 06:16:20|342.97|340.17|342.66|339.86|342.97|340.17|342.66|339.86|0
1627366590000|2021-07-27 06:16:30|342.73|339.93|342.51|339.71|342.73|339.93|342.51|339.71|0
1627366600000|2021-07-27 06:16:40|342.66|339.86|342.58|339.78|342.66|339.86|342.58|339.78|0
1627366610000|2021-07-27 06:16:50|342.66|339.86|342.51|339.71|342.66|339.86|342.51|339.71|0
1627366630000|2021-07-27 06:17:10|342.66|339.86|342.51|339.71|342.66|339.86|342.51|339.71|0
1627366640000|2021-07-27 06:17:20|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627366650000|2021-07-27 06:17:30|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1627366690000|2021-07-27 06:18:10|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627366700000|2021-07-27 06:18:20|342.51|339.71|342.35|339.55|342.51|339.71|342.35|339.55|0
1627366710000|2021-07-27 06:18:30|342.2|339.4|342.35|339.55|342.35|339.55|342.2|339.4|0
1627366720000|2021-07-27 06:18:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1627366740000|2021-07-27 06:19:00|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1627366750000|2021-07-27 06:19:10|342.81|340.01|342.66|339.86|342.81|340.01|342.66|339.86|0
1627366760000|2021-07-27 06:19:20|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1627366770000|2021-07-27 06:19:30|342.43|339.63|342.35|339.55|342.43|339.63|342.35|339.55|0
1627366780000|2021-07-27 06:19:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1627366790000|2021-07-27 06:19:50|342.66|339.86|342.5|339.7|342.66|339.86|342.5|339.7|0
1627366800000|2021-07-27 06:20:00|342.58|339.78|342.81|340.01|342.81|340.01|342.58|339.78|0
1627366810000|2021-07-27 06:20:10|342.73|339.93|342.81|340.01|342.81|340.01|342.73|339.93|0
1627366820000|2021-07-27 06:20:20|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1627366830000|2021-07-27 06:20:30|342.81|340.01|342.66|339.86|342.81|340.01|342.66|339.86|0
1627366840000|2021-07-27 06:20:40|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1627366860000|2021-07-27 06:21:00|342.66|339.86|342.81|340.01|342.81|340.01|342.66|339.86|0
1627366870000|2021-07-27 06:21:10|342.66|339.86|342.66|339.86|342.73|339.93|342.66|339.86|0
1627366880000|2021-07-27 06:21:20|342.81|340.01|342.96|340.16|342.96|340.16|342.81|340.01|0
1627366890000|2021-07-27 06:21:30|342.81|340.01|342.66|339.86|342.81|340.01|342.66|339.86|0
1627366900000|2021-07-27 06:21:40|342.81|340.01|342.66|339.86|342.81|340.01|342.66|339.86|0
1627366910000|2021-07-27 06:21:50|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1627366920000|2021-07-27 06:22:00|342.66|339.86|342.66|339.86|342.73|339.93|342.66|339.86|0
1627366940000|2021-07-27 06:22:20|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1627366950000|2021-07-27 06:22:30|342.96|340.16|343.04|340.24|343.04|340.24|342.96|340.16|0
1627366960000|2021-07-27 06:22:40|342.96|340.16|343.12|340.32|343.12|340.32|342.96|340.16|0
1627366970000|2021-07-27 06:22:50|343.27|340.47|343.27|340.47|343.27|340.47|343.27|340.47|0
1627366980000|2021-07-27 06:23:00|343.19|340.39|343.12|340.32|343.19|340.39|343.12|340.32|0
1627366990000|2021-07-27 06:23:10|343.04|340.24|342.88|340.08|343.04|340.24|342.88|340.08|0
1627367000000|2021-07-27 06:23:20|342.81|340.01|342.96|340.16|342.96|340.16|342.81|340.01|0
1627367010000|2021-07-27 06:23:30|342.81|340.01|342.66|339.86|342.81|340.01|342.66|339.86|0
1627367020000|2021-07-27 06:23:40|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1627367040000|2021-07-27 06:24:00|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1627367060000|2021-07-27 06:24:20|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1627367070000|2021-07-27 06:24:30|342.88|340.08|342.81|340.01|342.88|340.08|342.81|340.01|0
1627367090000|2021-07-27 06:24:50|342.73|339.93|342.66|339.86|342.73|339.93|342.66|339.86|0
1627367100000|2021-07-27 06:25:00|342.81|340.01|343.04|340.24|343.12|340.32|342.81|340.01|0
1627367110000|2021-07-27 06:25:10|342.96|340.16|342.96|340.16|343.12|340.32|342.96|340.16|0
1627367120000|2021-07-27 06:25:20|342.81|340.01|342.66|339.86|342.81|340.01|342.66|339.86|0
1627367130000|2021-07-27 06:25:30|342.58|339.78|342.5|339.7|342.58|339.78|342.5|339.7|0
1627367140000|2021-07-27 06:25:40|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1627367150000|2021-07-27 06:25:50|342.5|339.7|342.35|339.55|342.5|339.7|342.35|339.55|0
1627367160000|2021-07-27 06:26:00|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1627367170000|2021-07-27 06:26:10|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627367180000|2021-07-27 06:26:20|342.5|339.7|342.35|339.55|342.5|339.7|342.35|339.55|0
1627367200000|2021-07-27 06:26:40|342.5|339.7|342.35|339.55|342.5|339.7|342.35|339.55|0
1627367220000|2021-07-27 06:27:00|342.42|339.62|342.5|339.7|342.5|339.7|342.42|339.62|0
1627367230000|2021-07-27 06:27:10|342.66|339.86|342.73|339.93|342.81|340.01|342.66|339.86|0
1627367240000|2021-07-27 06:27:20|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1627367250000|2021-07-27 06:27:30|342.58|339.78|342.66|339.86|342.66|339.86|342.58|339.78|0
1627367260000|2021-07-27 06:27:40|342.65|339.85|342.58|339.78|342.65|339.85|342.58|339.78|0
1627367270000|2021-07-27 06:27:50|342.5|339.7|342.65|339.85|342.65|339.85|342.5|339.7|0
1627367280000|2021-07-27 06:28:00|342.58|339.78|342.65|339.85|342.65|339.85|342.58|339.78|0
1627367290000|2021-07-27 06:28:10|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1627367300000|2021-07-27 06:28:20|342.42|339.62|342.42|339.62|342.5|339.7|342.42|339.62|0
1627367310000|2021-07-27 06:28:30|342.65|339.85|342.65|339.85|342.65|339.85|342.5|339.7|0
1627367340000|2021-07-27 06:29:00|342.57|339.77|342.65|339.85|342.65|339.85|342.57|339.77|0
1627367350000|2021-07-27 06:29:10|342.57|339.77|342.5|339.7|342.65|339.85|342.5|339.7|0
1627367370000|2021-07-27 06:29:30|342.42|339.62|342.5|339.7|342.5|339.7|342.42|339.62|0
1627367380000|2021-07-27 06:29:40|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627367390000|2021-07-27 06:29:50|342.42|339.62|342.35|339.55|342.42|339.62|342.35|339.55|0
1627367400000|2021-07-27 06:30:00|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1627367430000|2021-07-27 06:30:30|342.19|339.39|342.35|339.55|342.35|339.55|342.19|339.39|0
1627367450000|2021-07-27 06:30:50|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1627367460000|2021-07-27 06:31:00|342.35|339.55|342.19|339.39|342.35|339.55|342.19|339.39|0
1627367470000|2021-07-27 06:31:10|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627367480000|2021-07-27 06:31:20|342.19|339.39|342.27|339.47|342.35|339.55|342.19|339.39|0
1627367490000|2021-07-27 06:31:30|342.35|339.55|342.19|339.39|342.35|339.55|342.19|339.39|0
1627367510000|2021-07-27 06:31:50|342.27|339.47|342.27|339.47|342.27|339.47|342.27|339.47|0
1627367520000|2021-07-27 06:32:00|342.19|339.39|342.19|339.39|342.35|339.55|342.19|339.39|0
1627367530000|2021-07-27 06:32:10|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627367540000|2021-07-27 06:32:20|342.27|339.47|342.35|339.55|342.35|339.55|342.27|339.47|0
1627367550000|2021-07-27 06:32:30|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1627367560000|2021-07-27 06:32:40|342.35|339.55|342.19|339.39|342.35|339.55|342.19|339.39|0
1627367570000|2021-07-27 06:32:50|342.27|339.47|342.19|339.39|342.27|339.47|342.19|339.39|0
1627367600000|2021-07-27 06:33:20|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627367620000|2021-07-27 06:33:40|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1627367630000|2021-07-27 06:33:50|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627367640000|2021-07-27 06:34:00|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1627367650000|2021-07-27 06:34:10|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627367660000|2021-07-27 06:34:20|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1627367730000|2021-07-27 06:35:30|342.35|339.55|342.19|339.39|342.35|339.55|342.19|339.39|0
1627367810000|2021-07-27 06:36:50|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1627367820000|2021-07-27 06:37:00|342.19|339.39|342.35|339.55|342.35|339.55|342.19|339.39|0
1627367830000|2021-07-27 06:37:10|342.27|339.47|342.35|339.55|342.35|339.55|342.27|339.47|0
1627367840000|2021-07-27 06:37:20|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1627367850000|2021-07-27 06:37:30|342.35|339.55|342.5|339.7|342.5|339.7|342.35|339.55|0
1627367870000|2021-07-27 06:37:50|342.57|339.77|342.57|339.77|342.57|339.77|342.57|339.77|0
1627367880000|2021-07-27 06:38:00|342.5|339.7|342.65|339.85|342.65|339.85|342.5|339.7|0
1627367900000|2021-07-27 06:38:20|342.5|339.7|342.8|340|342.8|340|342.5|339.7|0
1627367910000|2021-07-27 06:38:30|342.65|339.85|342.8|340|342.8|340|342.65|339.85|0
1627367920000|2021-07-27 06:38:40|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1627367930000|2021-07-27 06:38:50|342.5|339.7|342.5|339.7|342.65|339.85|342.5|339.7|0
1627367940000|2021-07-27 06:39:00|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1627367960000|2021-07-27 06:39:20|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1627368000000|2021-07-27 06:40:00|342.34|339.54|342.19|339.39|342.34|339.54|342.19|339.39|0
1627368010000|2021-07-27 06:40:10|342.34|339.54|342.5|339.7|342.5|339.7|342.34|339.54|0
1627368030000|2021-07-27 06:40:30|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1627368040000|2021-07-27 06:40:40|342.8|340|342.8|340|342.8|340|342.8|340|0
1627368050000|2021-07-27 06:40:50|342.96|340.16|342.8|340|342.96|340.16|342.8|340|0
1627368060000|2021-07-27 06:41:00|342.88|340.08|342.8|340|342.88|340.08|342.65|339.85|0
1627368070000|2021-07-27 06:41:10|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1627368090000|2021-07-27 06:41:30|342.72|339.92|342.65|339.85|342.72|339.92|342.65|339.85|0
1627368100000|2021-07-27 06:41:40|342.8|340|342.8|340|342.8|340|342.72|339.92|0
1627368120000|2021-07-27 06:42:00|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1627368150000|2021-07-27 06:42:30|342.72|339.92|342.8|340|342.8|340|342.72|339.92|0
1627368160000|2021-07-27 06:42:40|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1627368180000|2021-07-27 06:43:00|342.57|339.77|342.65|339.85|342.65|339.85|342.5|339.7|0
1627368200000|2021-07-27 06:43:20|342.5|339.7|342.5|339.7|342.57|339.77|342.5|339.7|0
1627368210000|2021-07-27 06:43:30|342.57|339.77|342.65|339.85|342.65|339.85|342.57|339.77|0
1627368230000|2021-07-27 06:43:50|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1627368240000|2021-07-27 06:44:00|342.57|339.77|342.5|339.7|342.65|339.85|342.5|339.7|0
1627368250000|2021-07-27 06:44:10|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1627368260000|2021-07-27 06:44:20|342.5|339.7|342.34|339.54|342.5|339.7|342.34|339.54|0
1627368280000|2021-07-27 06:44:40|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1627368290000|2021-07-27 06:44:50|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1627368300000|2021-07-27 06:45:00|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1627368320000|2021-07-27 06:45:20|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1627368330000|2021-07-27 06:45:30|342.19|339.39|342.34|339.54|342.34|339.54|342.19|339.39|0
1627368340000|2021-07-27 06:45:40|342.5|339.7|342.34|339.54|342.5|339.7|342.34|339.54|0
1627368380000|2021-07-27 06:46:20|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1627368580000|2021-07-27 06:49:40|342.34|339.54|342.19|339.39|342.34|339.54|342.19|339.39|0
1627368640000|2021-07-27 06:50:40|342.34|339.54|342.34|339.54|342.34|339.54|342.19|339.39|0
1627368650000|2021-07-27 06:50:50|342.19|339.39|342.34|339.54|342.34|339.54|342.19|339.39|0
1627368660000|2021-07-27 06:51:00|342.41|339.61|342.8|340|342.8|340|342.41|339.61|0
1627368670000|2021-07-27 06:51:10|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1627368680000|2021-07-27 06:51:20|342.49|339.69|342.65|339.85|342.65|339.85|342.49|339.69|0
1627368690000|2021-07-27 06:51:30|342.8|340|342.8|340|342.8|340|342.8|340|0
1627368710000|2021-07-27 06:51:50|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1627368720000|2021-07-27 06:52:00|342.8|340|342.65|339.85|342.8|340|342.65|339.85|0
1627368730000|2021-07-27 06:52:10|342.57|339.77|342.57|339.77|342.57|339.77|342.57|339.77|0
1627368740000|2021-07-27 06:52:20|342.65|339.85|342.8|340|342.8|340|342.65|339.85|0
1627368760000|2021-07-27 06:52:40|342.95|340.15|342.8|340|342.95|340.15|342.8|340|0
1627368770000|2021-07-27 06:52:50|342.87|340.07|342.95|340.15|342.95|340.15|342.87|340.07|0
1627368780000|2021-07-27 06:53:00|342.8|340|342.8|340|342.8|340|342.8|340|0
1627368800000|2021-07-27 06:53:20|342.95|340.15|342.8|340|342.95|340.15|342.8|340|0
1627368840000|2021-07-27 06:54:00|342.95|340.15|342.8|340|342.95|340.15|342.8|340|0
1627368850000|2021-07-27 06:54:10|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1627368870000|2021-07-27 06:54:30|342.8|340|342.8|340|342.8|340|342.8|340|0
1627368890000|2021-07-27 06:54:50|342.64|339.84|342.49|339.69|342.64|339.84|342.49|339.69|0
1627368900000|2021-07-27 06:55:00|342.64|339.84|342.56|339.76|342.64|339.84|342.56|339.76|0
1627368910000|2021-07-27 06:55:10|342.49|339.69|342.49|339.69|342.64|339.84|342.49|339.69|0
1627368920000|2021-07-27 06:55:20|342.56|339.76|342.64|339.84|342.64|339.84|342.56|339.76|0
1627368940000|2021-07-27 06:55:40|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1627368960000|2021-07-27 06:56:00|342.41|339.61|342.64|339.84|342.64|339.84|342.41|339.61|0
1627368970000|2021-07-27 06:56:10|342.8|340|342.8|340|342.8|340|342.72|339.92|0
1627368980000|2021-07-27 06:56:20|342.64|339.84|342.49|339.69|342.64|339.84|342.49|339.69|0
1627368990000|2021-07-27 06:56:30|342.34|339.54|342.41|339.61|342.41|339.61|342.34|339.54|0
1627369000000|2021-07-27 06:56:40|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1627369010000|2021-07-27 06:56:50|342.41|339.61|342.34|339.54|342.41|339.61|342.34|339.54|0
1627369020000|2021-07-27 06:57:00|342.41|339.61|342.34|339.54|342.41|339.61|342.34|339.54|0
1627369030000|2021-07-27 06:57:10|342.26|339.46|342.34|339.54|342.34|339.54|342.26|339.46|0
1627369050000|2021-07-27 06:57:30|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1627369070000|2021-07-27 06:57:50|342.41|339.61|342.64|339.84|342.64|339.84|342.41|339.61|0
1627369080000|2021-07-27 06:58:00|342.56|339.76|342.49|339.69|342.56|339.76|342.49|339.69|0
1627369100000|2021-07-27 06:58:20|342.41|339.61|342.49|339.69|342.49|339.69|342.34|339.54|0
1627369110000|2021-07-27 06:58:30|342.41|339.61|342.49|339.69|342.49|339.69|342.41|339.61|0
1627369140000|2021-07-27 06:59:00|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1627369150000|2021-07-27 06:59:10|342.49|339.69|342.49|339.69|342.49|339.69|342.41|339.61|0
1627369160000|2021-07-27 06:59:20|342.41|339.61|342.41|339.61|342.49|339.69|342.34|339.54|0
1627369170000|2021-07-27 06:59:30|342.49|339.69|342.8|340|342.8|340|342.49|339.69|0
1627369180000|2021-07-27 06:59:40|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1627369190000|2021-07-27 06:59:50|342.8|340|342.8|340|342.8|340|342.64|339.84|0
1627369200000|2021-07-27 07:00:00|342.18|339.38|342.18|339.38|342.49|339.69|342.18|339.38|0
1627369210000|2021-07-27 07:00:10|341.88|339.08|341.72|338.92|341.88|339.08|341.27|338.47|0
1627369220000|2021-07-27 07:00:20|341.57|338.77|341.72|338.92|341.72|338.92|341.57|338.77|0
1627369230000|2021-07-27 07:00:30|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1627369240000|2021-07-27 07:00:40|342.34|339.54|342.49|339.69|342.64|339.84|342.34|339.54|0
1627369250000|2021-07-27 07:00:50|342.34|339.54|341.88|339.08|342.34|339.54|341.88|339.08|0
1627369260000|2021-07-27 07:01:00|341.34|338.54|341.57|338.77|341.57|338.77|341.27|338.47|0
1627369270000|2021-07-27 07:01:10|341.65|338.85|341.72|338.92|341.72|338.92|341.57|338.77|0
1627369280000|2021-07-27 07:01:20|341.42|338.62|341.57|338.77|341.57|338.77|341.42|338.62|0
1627369290000|2021-07-27 07:01:30|341.27|338.47|341.57|338.77|341.57|338.77|341.27|338.47|0
1627369300000|2021-07-27 07:01:40|341.72|338.92|342.03|339.23|342.03|339.23|341.72|338.92|0
1627369310000|2021-07-27 07:01:50|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1627369320000|2021-07-27 07:02:00|341.57|338.77|341.27|338.47|341.57|338.77|341.27|338.47|0
1627369330000|2021-07-27 07:02:10|341.11|338.31|340.88|338.08|341.11|338.31|340.81|338.01|0
1627369340000|2021-07-27 07:02:20|341.11|338.31|340.88|338.08|341.11|338.31|340.88|338.08|0
1627369350000|2021-07-27 07:02:30|340.81|338.01|341.42|338.62|341.42|338.62|340.81|338.01|0
1627369360000|2021-07-27 07:02:40|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1627369370000|2021-07-27 07:02:50|341.72|338.92|341.72|338.92|341.88|339.08|341.72|338.92|0
1627369380000|2021-07-27 07:03:00|341.88|339.08|341.42|338.62|341.88|339.08|341.42|338.62|0
1627369390000|2021-07-27 07:03:10|341.57|338.77|341.27|338.47|341.57|338.77|341.27|338.47|0
1627369400000|2021-07-27 07:03:20|341.11|338.31|340.96|338.16|341.11|338.31|340.96|338.16|0
1627369410000|2021-07-27 07:03:30|340.81|338.01|340.81|338.01|340.88|338.08|340.81|338.01|0
1627369420000|2021-07-27 07:03:40|340.73|337.93|340.81|338.01|340.81|338.01|340.65|337.85|0
1627369430000|2021-07-27 07:03:50|340.65|337.85|341.11|338.31|341.11|338.31|340.65|337.85|0
1627369440000|2021-07-27 07:04:00|340.81|338.01|341.11|338.31|341.11|338.31|340.81|338.01|0
1627369450000|2021-07-27 07:04:10|341.03|338.23|341.11|338.31|341.27|338.47|341.03|338.23|0
1627369460000|2021-07-27 07:04:20|341.27|338.47|340.65|337.85|341.27|338.47|340.65|337.85|0
1627369470000|2021-07-27 07:04:30|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1627369480000|2021-07-27 07:04:40|340.73|337.93|340.81|338.01|340.81|338.01|340.73|337.93|0
1627369490000|2021-07-27 07:04:50|340.88|338.08|340.81|338.01|340.96|338.16|340.81|338.01|0
1627369500000|2021-07-27 07:05:00|340.65|337.85|340.35|337.55|340.65|337.85|340.35|337.55|0
1627369510000|2021-07-27 07:05:10|340.2|337.4|340.42|337.62|340.42|337.62|340.2|337.4|0
1627369520000|2021-07-27 07:05:20|340.35|337.55|340.04|337.24|340.35|337.55|340.04|337.24|0
1627369530000|2021-07-27 07:05:30|340.12|337.32|340.04|337.24|340.2|337.4|340.04|337.24|0
1627369540000|2021-07-27 07:05:40|340.12|337.32|340.2|337.4|340.35|337.55|340.12|337.32|0
1627369550000|2021-07-27 07:05:50|340.04|337.24|337.93|335.13|340.04|337.24|337.85|335.05|0
1627369560000|2021-07-27 07:06:00|338.01|335.21|337.55|334.75|338.01|335.21|337.55|334.75|0
1627369570000|2021-07-27 07:06:10|337.47|334.67|337.24|334.44|337.47|334.67|337.24|334.44|0
1627369580000|2021-07-27 07:06:20|336.71|333.91|336.63|333.83|336.79|333.99|336.63|333.83|0
1627369590000|2021-07-27 07:06:30|336.79|333.99|336.33|333.53|336.79|333.99|336.33|333.53|0
1627369600000|2021-07-27 07:06:40|336.48|333.68|336.25|333.45|336.48|333.68|336.18|333.38|0
1627369610000|2021-07-27 07:06:50|336.33|333.53|337.53|334.73|337.53|334.73|336.03|333.23|0
1627369620000|2021-07-27 07:07:00|337.37|334.57|337.3|334.5|337.37|334.57|337.3|334.5|0
1627369630000|2021-07-27 07:07:10|337.22|334.42|337.22|334.42|337.22|334.42|337.07|334.27|0
1627369640000|2021-07-27 07:07:20|337.53|334.73|337.68|334.88|337.68|334.88|337.37|334.57|0
1627369650000|2021-07-27 07:07:30|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1627369660000|2021-07-27 07:07:40|337.68|334.88|337.53|334.73|337.68|334.88|337.53|334.73|0
1627369670000|2021-07-27 07:07:50|337.22|334.42|337.37|334.57|337.37|334.57|337.22|334.42|0
1627369680000|2021-07-27 07:08:00|337.22|334.42|337.22|334.42|337.37|334.57|337.22|334.42|0
1627369690000|2021-07-27 07:08:10|337.07|334.27|336.92|334.12|337.07|334.27|336.92|334.12|0
1627369700000|2021-07-27 07:08:20|337.07|334.27|337.07|334.27|337.07|334.27|336.92|334.12|0
1627369710000|2021-07-27 07:08:30|336.92|334.12|336.77|333.97|337.07|334.27|336.77|333.97|0
1627369720000|2021-07-27 07:08:40|336.84|334.04|337.22|334.42|337.22|334.42|336.84|334.04|0
1627369730000|2021-07-27 07:08:50|337.07|334.27|337.22|334.42|337.22|334.42|337.07|334.27|0
1627369740000|2021-07-27 07:09:00|337.29|334.49|337.22|334.42|337.37|334.57|337.22|334.42|0
1627369750000|2021-07-27 07:09:10|337.07|334.27|336.92|334.12|337.07|334.27|336.92|334.12|0
1627369760000|2021-07-27 07:09:20|336.84|334.04|336.92|334.12|336.92|334.12|336.77|333.97|0
1627369770000|2021-07-27 07:09:30|337.22|334.42|336.92|334.12|337.22|334.42|336.92|334.12|0
1627369780000|2021-07-27 07:09:40|336.77|333.97|336.61|333.81|336.77|333.97|336.61|333.81|0
1627369790000|2021-07-27 07:09:50|336.77|333.97|336.77|333.97|336.92|334.12|336.77|333.97|0
1627369800000|2021-07-27 07:10:00|337.22|334.42|336.92|334.12|337.22|334.42|336.92|334.12|0
1627369810000|2021-07-27 07:10:10|336.84|334.04|336.92|334.12|336.92|334.12|336.77|333.97|0
1627369820000|2021-07-27 07:10:20|336.77|333.97|337.22|334.42|337.22|334.42|336.77|333.97|0
1627369830000|2021-07-27 07:10:30|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1627369840000|2021-07-27 07:10:40|337.52|334.72|337.22|334.42|337.52|334.72|337.22|334.42|0
1627369850000|2021-07-27 07:10:50|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1627369860000|2021-07-27 07:11:00|337.22|334.42|336.92|334.12|337.22|334.42|336.76|333.96|0
1627369870000|2021-07-27 07:11:10|336.84|334.04|336.76|333.96|336.92|334.12|336.76|333.96|0
1627369880000|2021-07-27 07:11:20|336.92|334.12|337.22|334.42|337.22|334.42|336.92|334.12|0
1627369890000|2021-07-27 07:11:30|337.37|334.57|337.22|334.42|337.37|334.57|337.22|334.42|0
1627369900000|2021-07-27 07:11:40|337.37|334.57|337.22|334.42|337.37|334.57|337.22|334.42|0
1627369910000|2021-07-27 07:11:50|337.37|334.57|337.22|334.42|337.37|334.57|337.22|334.42|0
1627369920000|2021-07-27 07:12:00|337.07|334.27|336.84|334.04|337.07|334.27|336.84|334.04|0
1627369930000|2021-07-27 07:12:10|336.92|334.12|337.07|334.27|337.07|334.27|336.92|334.12|0
1627369940000|2021-07-27 07:12:20|337.22|334.42|337.07|334.27|337.22|334.42|337.07|334.27|0
1627369950000|2021-07-27 07:12:30|336.92|334.12|336.92|334.12|336.92|334.12|336.76|333.96|0
1627369960000|2021-07-27 07:12:40|337.07|334.27|336.99|334.19|337.07|334.27|336.76|333.96|0
1627369970000|2021-07-27 07:12:50|336.92|334.12|336.99|334.19|336.99|334.19|336.92|334.12|0
1627369980000|2021-07-27 07:13:00|336.92|334.12|336.61|333.81|336.92|334.12|336.61|333.81|0
1627369990000|2021-07-27 07:13:10|336.69|333.89|336.76|333.96|336.76|333.96|336.61|333.81|0
1627370000000|2021-07-27 07:13:20|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1627370010000|2021-07-27 07:13:30|336.69|333.89|336.46|333.66|336.69|333.89|336.46|333.66|0
1627370020000|2021-07-27 07:13:40|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1627370030000|2021-07-27 07:13:50|336.16|333.36|336.16|333.36|336.31|333.51|336.16|333.36|0
1627370040000|2021-07-27 07:14:00|336.31|333.51|336.38|333.58|336.38|333.58|336.31|333.51|0
1627370050000|2021-07-27 07:14:10|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1627370060000|2021-07-27 07:14:20|336.16|333.36|336.31|333.51|336.31|333.51|336.16|333.36|0
1627370070000|2021-07-27 07:14:30|336.16|333.36|336.31|333.51|336.31|333.51|336.16|333.36|0
1627370080000|2021-07-27 07:14:40|336.46|333.66|336|333.2|336.46|333.66|336|333.2|0
1627370090000|2021-07-27 07:14:50|335.85|333.05|335.85|333.05|336|333.2|335.85|333.05|0
1627370100000|2021-07-27 07:15:00|336.46|333.66|336.46|333.66|336.61|333.81|336.46|333.66|0
1627370110000|2021-07-27 07:15:10|336.61|333.81|336.16|333.36|336.61|333.81|336.16|333.36|0
1627370120000|2021-07-27 07:15:20|336|333.2|336.46|333.66|336.46|333.66|336|333.2|0
1627370130000|2021-07-27 07:15:30|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1627370140000|2021-07-27 07:15:40|336.46|333.66|336.61|333.81|336.61|333.81|336.46|333.66|0
1627370150000|2021-07-27 07:15:50|336.46|333.66|336.08|333.28|336.46|333.66|336.08|333.28|0
1627370160000|2021-07-27 07:16:00|336|333.2|335.55|332.75|336|333.2|335.55|332.75|0
1627370170000|2021-07-27 07:16:10|335.85|333.05|335.85|333.05|335.85|333.05|335.7|332.9|0
1627370180000|2021-07-27 07:16:20|335.7|332.9|335.77|332.97|335.77|332.97|335.7|332.9|0
1627370190000|2021-07-27 07:16:30|335.85|333.05|335.85|333.05|335.93|333.13|335.85|333.05|0
1627370200000|2021-07-27 07:16:40|336|333.2|335.85|333.05|336|333.2|335.85|333.05|0
1627370210000|2021-07-27 07:16:50|335.7|332.9|335.4|332.6|335.7|332.9|335.4|332.6|0
1627370220000|2021-07-27 07:17:00|335.62|332.82|336.16|333.36|336.16|333.36|335.62|332.82|0
1627370230000|2021-07-27 07:17:10|336.08|333.28|336.16|333.36|336.16|333.36|336.08|333.28|0
1627370240000|2021-07-27 07:17:20|336|333.2|336.16|333.36|336.16|333.36|336|333.2|0
1627370250000|2021-07-27 07:17:30|336|333.2|336.31|333.51|336.31|333.51|336|333.2|0
1627370260000|2021-07-27 07:17:40|336.23|333.43|336.08|333.28|336.23|333.43|336.08|333.28|0
1627370270000|2021-07-27 07:17:50|336|333.2|335.7|332.9|336.16|333.36|335.7|332.9|0
1627370280000|2021-07-27 07:18:00|336|333.2|336|333.2|336.16|333.36|336|333.2|0
1627370290000|2021-07-27 07:18:10|336.31|333.51|336.23|333.43|336.31|333.51|336.15|333.35|0
1627370300000|2021-07-27 07:18:20|335.85|333.05|336|333.2|336|333.2|335.85|333.05|0
1627370310000|2021-07-27 07:18:30|336.08|333.28|335.77|332.97|336.08|333.28|335.77|332.97|0
1627370320000|2021-07-27 07:18:40|335.7|332.9|335.62|332.82|335.7|332.9|335.55|332.75|0
1627370330000|2021-07-27 07:18:50|335.55|332.75|335.55|332.75|335.55|332.75|335.4|332.6|0
1627370340000|2021-07-27 07:19:00|335.4|332.6|335.4|332.6|335.4|332.6|335.4|332.6|0
1627370370000|2021-07-27 07:19:30|335.55|332.75|335.55|332.75|335.55|332.75|335.4|332.6|0
1627370380000|2021-07-27 07:19:40|335.7|332.9|336|333.2|336|333.2|335.7|332.9|0
1627370390000|2021-07-27 07:19:50|336.15|333.35|336|333.2|336.31|333.51|336|333.2|0
1627370400000|2021-07-27 07:20:00|336.15|333.35|335.55|332.75|336.15|333.35|335.55|332.75|0
1627370410000|2021-07-27 07:20:10|335.7|332.9|335.85|333.05|335.85|333.05|335.7|332.9|0
1627370420000|2021-07-27 07:20:20|335.62|332.82|335.85|333.05|335.85|333.05|335.62|332.82|0
1627370430000|2021-07-27 07:20:30|335.55|332.75|335.4|332.6|335.55|332.75|335.4|332.6|0
1627370440000|2021-07-27 07:20:40|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1627370450000|2021-07-27 07:20:50|334.19|331.39|334.19|331.39|334.19|331.39|334.04|331.24|0
1627370460000|2021-07-27 07:21:00|334.34|331.54|334.04|331.24|334.34|331.54|334.04|331.24|0
1627370470000|2021-07-27 07:21:10|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1627370480000|2021-07-27 07:21:20|334.04|331.24|334.19|331.39|334.19|331.39|334.04|331.24|0
1627370490000|2021-07-27 07:21:30|334.11|331.31|334.04|331.24|334.11|331.31|334.04|331.24|0
1627370500000|2021-07-27 07:21:40|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1627370510000|2021-07-27 07:21:50|334.04|331.24|334.34|331.54|334.34|331.54|334.04|331.24|0
1627370520000|2021-07-27 07:22:00|334.19|331.39|335.09|332.29|335.09|332.29|334.19|331.39|0
1627370530000|2021-07-27 07:22:10|335.16|332.36|335.54|332.74|335.69|332.89|335.01|332.21|0
1627370540000|2021-07-27 07:22:20|335.69|332.89|335.91|333.11|335.91|333.11|335.69|332.89|0
1627370550000|2021-07-27 07:22:30|335.99|333.19|335.69|332.89|335.99|333.19|335.69|332.89|0
1627370560000|2021-07-27 07:22:40|335.84|333.04|336.14|333.34|336.14|333.34|335.84|333.04|0
1627370570000|2021-07-27 07:22:50|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1627370580000|2021-07-27 07:23:00|335.84|333.04|335.84|333.04|335.84|333.04|335.84|333.04|0
1627370590000|2021-07-27 07:23:10|335.99|333.19|336.14|333.34|336.14|333.34|335.99|333.19|0
1627370600000|2021-07-27 07:23:20|335.99|333.19|336.14|333.34|336.14|333.34|335.99|333.19|0
1627370610000|2021-07-27 07:23:30|335.99|333.19|336.14|333.34|336.14|333.34|335.99|333.19|0
1627370620000|2021-07-27 07:23:40|335.99|333.19|336.29|333.49|336.29|333.49|335.99|333.19|0
1627370630000|2021-07-27 07:23:50|336.21|333.41|336.29|333.49|336.29|333.49|336.14|333.34|0
1627370640000|2021-07-27 07:24:00|336.14|333.34|335.69|332.89|336.14|333.34|335.69|332.89|0
1627370650000|2021-07-27 07:24:10|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1627370660000|2021-07-27 07:24:20|335.38|332.58|335.54|332.74|335.54|332.74|335.38|332.58|0
1627370670000|2021-07-27 07:24:30|335.69|332.89|335.69|332.89|335.76|332.96|335.69|332.89|0
1627370680000|2021-07-27 07:24:40|335.54|332.74|335.38|332.58|335.54|332.74|335.38|332.58|0
1627370690000|2021-07-27 07:24:50|335.54|332.74|335.54|332.74|335.69|332.89|335.54|332.74|0
1627370700000|2021-07-27 07:25:00|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1627370710000|2021-07-27 07:25:10|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1627370720000|2021-07-27 07:25:20|335.38|332.58|335.61|332.81|335.61|332.81|335.38|332.58|0
1627370730000|2021-07-27 07:25:30|335.53|332.73|335.38|332.58|335.53|332.73|335.38|332.58|0
1627370740000|2021-07-27 07:25:40|335.53|332.73|335.53|332.73|335.53|332.73|335.38|332.58|0
1627370750000|2021-07-27 07:25:50|335.69|332.89|335.84|333.04|335.84|333.04|335.61|332.81|0
1627370760000|2021-07-27 07:26:00|335.61|332.81|334.63|331.83|335.61|332.81|334.63|331.83|0
1627370770000|2021-07-27 07:26:10|334.47|331.67|334.63|331.83|334.63|331.83|334.47|331.67|0
1627370780000|2021-07-27 07:26:20|334.47|331.67|334.02|331.22|334.47|331.67|334.02|331.22|0
1627370790000|2021-07-27 07:26:30|334.17|331.37|334.17|331.37|334.32|331.52|334.17|331.37|0
1627370800000|2021-07-27 07:26:40|334.32|331.52|334.02|331.22|334.32|331.52|333.87|331.07|0
1627370810000|2021-07-27 07:26:50|333.94|331.14|334.02|331.22|334.17|331.37|333.94|331.14|0
1627370820000|2021-07-27 07:27:00|334.17|331.37|333.87|331.07|334.17|331.37|333.87|331.07|0
1627370830000|2021-07-27 07:27:10|333.72|330.92|333.57|330.77|333.72|330.92|333.26|330.46|0
1627370840000|2021-07-27 07:27:20|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1627370850000|2021-07-27 07:27:30|333.57|330.77|333.26|330.46|333.57|330.77|333.11|330.31|0
1627370860000|2021-07-27 07:27:40|332.96|330.16|333.11|330.31|333.11|330.31|332.66|329.86|0
1627370870000|2021-07-27 07:27:50|333.57|330.77|333.72|330.92|333.72|330.92|333.57|330.77|0
1627370880000|2021-07-27 07:28:00|333.57|330.77|333.64|330.84|333.72|330.92|333.57|330.77|0
1627370890000|2021-07-27 07:28:10|333.57|330.77|333.57|330.77|333.57|330.77|333.42|330.62|0
1627370900000|2021-07-27 07:28:20|333.26|330.46|333.26|330.46|333.42|330.62|333.26|330.46|0
1627370910000|2021-07-27 07:28:30|333.03|330.23|332.96|330.16|333.11|330.31|332.96|330.16|0
1627370920000|2021-07-27 07:28:40|332.66|329.86|332.96|330.16|332.96|330.16|332.66|329.86|0
1627370930000|2021-07-27 07:28:50|332.81|330.01|333.19|330.39|333.19|330.39|332.81|330.01|0
1627370940000|2021-07-27 07:29:00|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1627370950000|2021-07-27 07:29:10|333.41|330.61|333.41|330.61|333.41|330.61|333.34|330.54|0
1627370960000|2021-07-27 07:29:20|333.26|330.46|333.26|330.46|333.34|330.54|333.26|330.46|0
1627370970000|2021-07-27 07:29:30|333.41|330.61|333.26|330.46|333.41|330.61|333.26|330.46|0
1627370980000|2021-07-27 07:29:40|333.11|330.31|333.26|330.46|333.26|330.46|333.11|330.31|0
1627370990000|2021-07-27 07:29:50|333.41|330.61|333.11|330.31|333.41|330.61|333.11|330.31|0
1627371000000|2021-07-27 07:30:00|332.96|330.16|332.81|330.01|332.96|330.16|332.66|329.86|0
1627371010000|2021-07-27 07:30:10|332.88|330.08|332.88|330.08|332.96|330.16|332.81|330.01|0
1627371020000|2021-07-27 07:30:20|332.96|330.16|333.26|330.46|333.26|330.46|332.96|330.16|0
1627371030000|2021-07-27 07:30:30|333.11|330.31|333.11|330.31|333.18|330.38|333.11|330.31|0
1627371040000|2021-07-27 07:30:40|333.18|330.38|333.11|330.31|333.26|330.46|333.11|330.31|0
1627371050000|2021-07-27 07:30:50|332.96|330.16|332.96|330.16|333.11|330.31|332.96|330.16|0
1627371060000|2021-07-27 07:31:00|332.81|330.01|332.96|330.16|332.96|330.16|332.81|330.01|0
1627371070000|2021-07-27 07:31:10|332.81|330.01|332.81|330.01|332.81|330.01|332.66|329.86|0
1627371080000|2021-07-27 07:31:20|332.66|329.86|332.66|329.86|332.81|330.01|332.66|329.86|0
1627371090000|2021-07-27 07:31:30|332.73|329.93|332.66|329.86|332.73|329.93|332.66|329.86|0
1627371100000|2021-07-27 07:31:40|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1627371110000|2021-07-27 07:31:50|332.66|329.86|332.66|329.86|332.66|329.86|332.66|329.86|0
1627371120000|2021-07-27 07:32:00|332.81|330.01|333.11|330.31|333.11|330.31|332.81|330.01|0
1627371130000|2021-07-27 07:32:10|332.96|330.16|333.11|330.31|333.11|330.31|332.96|330.16|0
1627371140000|2021-07-27 07:32:20|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1627371150000|2021-07-27 07:32:30|333.41|330.61|333.56|330.76|333.56|330.76|333.33|330.53|0
1627371160000|2021-07-27 07:32:40|333.41|330.61|333.87|331.07|333.87|331.07|333.41|330.61|0
1627371170000|2021-07-27 07:32:50|335.89|333.09|335.89|333.09|335.96|333.16|335.89|333.09|0
1627371180000|2021-07-27 07:33:00|336.04|333.24|335.89|333.09|336.04|333.24|335.89|333.09|0
1627371190000|2021-07-27 07:33:10|335.74|332.94|335.81|333.01|335.81|333.01|335.74|332.94|0
1627371200000|2021-07-27 07:33:20|335.89|333.09|336.04|333.24|336.04|333.24|335.74|332.94|0
1627371210000|2021-07-27 07:33:30|335.89|333.09|336.04|333.24|336.19|333.39|335.89|333.09|0
1627371220000|2021-07-27 07:33:40|336.42|333.62|336.5|333.7|336.5|333.7|336.42|333.62|0
1627371230000|2021-07-27 07:33:50|336.65|333.85|336.65|333.85|336.8|334|336.57|333.77|0
1627371240000|2021-07-27 07:34:00|336.5|333.7|336.19|333.39|336.5|333.7|336.19|333.39|0
1627371250000|2021-07-27 07:34:10|336.04|333.24|335.89|333.09|336.04|333.24|335.89|333.09|0
1627371260000|2021-07-27 07:34:20|336.04|333.24|336.5|333.7|336.5|333.7|336.04|333.24|0
1627371270000|2021-07-27 07:34:30|336.65|333.85|336.8|334|336.8|334|336.65|333.85|0
1627371280000|2021-07-27 07:34:40|336.95|334.15|337.1|334.3|337.1|334.3|336.95|334.15|0
1627371290000|2021-07-27 07:34:50|337.25|334.45|337.1|334.3|337.25|334.45|337.1|334.3|0
1627371300000|2021-07-27 07:35:00|337.25|334.45|336.8|334|337.25|334.45|336.8|334|0
1627371310000|2021-07-27 07:35:10|336.72|333.92|336.65|333.85|336.72|333.92|336.65|333.85|0
1627371320000|2021-07-27 07:35:20|336.5|333.7|336.65|333.85|336.65|333.85|336.5|333.7|0
1627371330000|2021-07-27 07:35:30|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1627371340000|2021-07-27 07:35:40|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1627371350000|2021-07-27 07:35:50|336.42|333.62|336.34|333.54|336.42|333.62|336.34|333.54|0
1627371360000|2021-07-27 07:36:00|336.5|333.7|336.34|333.54|336.5|333.7|336.34|333.54|0
1627371370000|2021-07-27 07:36:10|336.5|333.7|336.57|333.77|336.57|333.77|336.5|333.7|0
1627371380000|2021-07-27 07:36:20|336.65|333.85|336.65|333.85|336.72|333.92|336.65|333.85|0
1627371390000|2021-07-27 07:36:30|336.8|334|336.8|334|336.8|334|336.8|334|0
1627371400000|2021-07-27 07:36:40|336.65|333.85|336.8|334|336.8|334|336.65|333.85|0
1627371410000|2021-07-27 07:36:50|336.65|333.85|336.65|333.85|336.65|333.85|336.65|333.85|0
1627371420000|2021-07-27 07:37:00|336.8|334|336.19|333.39|336.8|334|336.19|333.39|0
1627371430000|2021-07-27 07:37:10|336.04|333.24|335.89|333.09|336.04|333.24|335.89|333.09|0
1627371440000|2021-07-27 07:37:20|336.04|333.24|335.89|333.09|336.04|333.24|335.89|333.09|0
1627371450000|2021-07-27 07:37:30|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1627371460000|2021-07-27 07:37:40|335.89|333.09|335.89|333.09|336.04|333.24|335.89|333.09|0
1627371470000|2021-07-27 07:37:50|335.74|332.94|335.59|332.79|335.74|332.94|335.59|332.79|0
1627371480000|2021-07-27 07:38:00|335.29|332.49|335.29|332.49|335.44|332.64|335.29|332.49|0
1627371490000|2021-07-27 07:38:10|335.13|332.33|335.44|332.64|335.44|332.64|335.13|332.33|0
1627371500000|2021-07-27 07:38:20|335.29|332.49|335.13|332.33|335.29|332.49|335.13|332.33|0
1627371510000|2021-07-27 07:38:30|335.29|332.49|335.29|332.49|335.29|332.49|335.13|332.33|0
1627371520000|2021-07-27 07:38:40|335.44|332.64|335.59|332.79|335.59|332.79|335.44|332.64|0
1627371530000|2021-07-27 07:38:50|335.74|332.94|335.59|332.79|335.74|332.94|335.44|332.64|0
1627371540000|2021-07-27 07:39:00|335.89|333.09|336.04|333.24|336.04|333.24|335.89|333.09|0
1627371550000|2021-07-27 07:39:10|336.19|333.39|335.59|332.79|336.19|333.39|335.59|332.79|0
1627371560000|2021-07-27 07:39:20|335.74|332.94|335.51|332.71|335.74|332.94|335.51|332.71|0
1627371570000|2021-07-27 07:39:30|335.44|332.64|335.29|332.49|335.44|332.64|335.29|332.49|0
1627371580000|2021-07-27 07:39:40|335.44|332.64|335.29|332.49|335.44|332.64|335.29|332.49|0
1627371590000|2021-07-27 07:39:50|335.21|332.41|335.36|332.56|335.36|332.56|335.21|332.41|0
1627371600000|2021-07-27 07:40:00|335.44|332.64|335.21|332.41|335.44|332.64|335.21|332.41|0
1627371610000|2021-07-27 07:40:10|335.13|332.33|334.98|332.18|335.13|332.33|334.98|332.18|0
1627371620000|2021-07-27 07:40:20|335.13|332.33|334.9|332.1|335.13|332.33|334.83|332.03|0
1627371630000|2021-07-27 07:40:30|334.83|332.03|334.83|332.03|334.83|332.03|334.68|331.88|0
1627371640000|2021-07-27 07:40:40|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1627371650000|2021-07-27 07:40:50|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1627371670000|2021-07-27 07:41:10|334.98|332.18|335.06|332.26|335.13|332.33|334.98|332.18|0
1627371680000|2021-07-27 07:41:20|335.13|332.33|334.83|332.03|335.13|332.33|334.83|332.03|0
1627371690000|2021-07-27 07:41:30|334.98|332.18|334.83|332.03|334.98|332.18|334.83|332.03|0
1627371700000|2021-07-27 07:41:40|334.68|331.88|334.83|332.03|334.83|332.03|334.68|331.88|0
1627371710000|2021-07-27 07:41:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1627371720000|2021-07-27 07:42:00|334.83|332.03|334.75|331.95|334.83|332.03|334.75|331.95|0
1627371730000|2021-07-27 07:42:10|334.83|332.03|334.83|332.03|334.83|332.03|334.68|331.88|0
1627371740000|2021-07-27 07:42:20|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1627371760000|2021-07-27 07:42:40|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1627371770000|2021-07-27 07:42:50|334.75|331.95|334.98|332.18|334.98|332.18|334.75|331.95|0
1627371780000|2021-07-27 07:43:00|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1627371790000|2021-07-27 07:43:10|334.98|332.18|334.98|332.18|334.98|332.18|334.9|332.1|0
1627371800000|2021-07-27 07:43:20|334.9|332.1|334.98|332.18|334.98|332.18|334.83|332.03|0
1627371810000|2021-07-27 07:43:30|335.05|332.25|334.98|332.18|335.05|332.25|334.98|332.18|0
1627371820000|2021-07-27 07:43:40|335.05|332.25|335.13|332.33|335.13|332.33|335.05|332.25|0
1627371830000|2021-07-27 07:43:50|335.28|332.48|335.28|332.48|335.28|332.48|335.13|332.33|0
1627371840000|2021-07-27 07:44:00|335.21|332.41|335.13|332.33|335.28|332.48|335.13|332.33|0
1627371850000|2021-07-27 07:44:10|335.05|332.25|335.13|332.33|335.13|332.33|335.05|332.25|0
1627371860000|2021-07-27 07:44:20|335.28|332.48|335.13|332.33|335.28|332.48|335.13|332.33|0
1627371870000|2021-07-27 07:44:30|335.05|332.25|334.83|332.03|335.05|332.25|334.83|332.03|0
1627371880000|2021-07-27 07:44:40|334.68|331.88|334.83|332.03|334.83|332.03|334.68|331.88|0
1627371890000|2021-07-27 07:44:50|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1627371900000|2021-07-27 07:45:00|334.83|332.03|334.68|331.88|334.83|332.03|334.68|331.88|0
1627371910000|2021-07-27 07:45:10|334.83|332.03|334.68|331.88|334.83|332.03|334.68|331.88|0
1627371930000|2021-07-27 07:45:30|334.75|331.95|334.68|331.88|334.75|331.95|334.68|331.88|0
1627371940000|2021-07-27 07:45:40|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1627371950000|2021-07-27 07:45:50|334.68|331.88|334.83|332.03|334.83|332.03|334.68|331.88|0
1627371960000|2021-07-27 07:46:00|334.98|332.18|334.9|332.1|334.98|332.18|334.9|332.1|0
1627371970000|2021-07-27 07:46:10|334.83|332.03|334.98|332.18|334.98|332.18|334.83|332.03|0
1627371980000|2021-07-27 07:46:20|335.13|332.33|335.13|332.33|335.13|332.33|335.05|332.25|0
1627371990000|2021-07-27 07:46:30|334.98|332.18|335.28|332.48|335.28|332.48|334.98|332.18|0
1627372000000|2021-07-27 07:46:40|335.13|332.33|334.98|332.18|335.13|332.33|334.98|332.18|0
1627372010000|2021-07-27 07:46:50|334.83|332.03|334.75|331.95|334.83|332.03|334.68|331.88|0
1627372020000|2021-07-27 07:47:00|334.68|331.88|334.9|332.1|334.98|332.18|334.68|331.88|0
1627372030000|2021-07-27 07:47:10|334.68|331.88|334.83|332.03|334.83|332.03|334.68|331.88|0
1627372040000|2021-07-27 07:47:20|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1627372050000|2021-07-27 07:47:30|335.13|332.33|335.13|332.33|335.13|332.33|334.98|332.18|0
1627372060000|2021-07-27 07:47:40|334.98|332.18|335.28|332.48|335.28|332.48|334.98|332.18|0
1627372070000|2021-07-27 07:47:50|335.35|332.55|335.43|332.63|335.43|332.63|335.35|332.55|0
1627372080000|2021-07-27 07:48:00|335.2|332.4|335.2|332.4|335.28|332.48|335.2|332.4|0
1627372090000|2021-07-27 07:48:10|335.28|332.48|335.43|332.63|335.43|332.63|335.28|332.48|0
1627372100000|2021-07-27 07:48:20|335.58|332.78|335.73|332.93|335.73|332.93|335.58|332.78|0
1627372110000|2021-07-27 07:48:30|335.81|333.01|335.89|333.09|335.89|333.09|335.81|333.01|0
1627372120000|2021-07-27 07:48:40|335.73|332.93|335.81|333.01|335.81|333.01|335.73|332.93|0
1627372130000|2021-07-27 07:48:50|335.73|332.93|335.58|332.78|335.73|332.93|335.58|332.78|0
1627372140000|2021-07-27 07:49:00|335.73|332.93|335.73|332.93|335.89|333.09|335.73|332.93|0
1627372150000|2021-07-27 07:49:10|335.81|333.01|335.73|332.93|335.81|333.01|335.66|332.86|0
1627372160000|2021-07-27 07:49:20|335.81|333.01|335.73|332.93|335.81|333.01|335.66|332.86|0
1627372180000|2021-07-27 07:49:40|335.89|333.09|335.89|333.09|335.89|333.09|335.73|332.93|0
1627372190000|2021-07-27 07:49:50|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1627372200000|2021-07-27 07:50:00|335.58|332.78|335.28|332.48|335.58|332.78|335.28|332.48|0
1627372210000|2021-07-27 07:50:10|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1627372220000|2021-07-27 07:50:20|335.2|332.4|334.98|332.18|335.2|332.4|334.98|332.18|0
1627372230000|2021-07-27 07:50:30|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1627372240000|2021-07-27 07:50:40|334.68|331.88|334.98|332.18|334.98|332.18|334.68|331.88|0
1627372250000|2021-07-27 07:50:50|334.9|332.1|334.68|331.88|334.98|332.18|334.68|331.88|0
1627372260000|2021-07-27 07:51:00|334.83|332.03|334.68|331.88|334.83|332.03|334.68|331.88|0
1627372270000|2021-07-27 07:51:10|334.83|332.03|334.83|332.03|334.83|332.03|334.68|331.88|0
1627372280000|2021-07-27 07:51:20|334.98|332.18|335.05|332.25|335.13|332.33|334.98|332.18|0
1627372290000|2021-07-27 07:51:30|334.98|332.18|335.28|332.48|335.28|332.48|334.98|332.18|0
1627372300000|2021-07-27 07:51:40|335.13|332.33|335.28|332.48|335.28|332.48|335.13|332.33|0
1627372310000|2021-07-27 07:51:50|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1627372320000|2021-07-27 07:52:00|334.83|332.03|334.68|331.88|334.83|332.03|334.68|331.88|0
1627372330000|2021-07-27 07:52:10|334.75|331.95|334.83|332.03|334.98|332.18|334.75|331.95|0
1627372340000|2021-07-27 07:52:20|334.98|332.18|334.98|332.18|334.98|332.18|334.83|332.03|0
1627372350000|2021-07-27 07:52:30|335.13|332.33|334.98|332.18|335.13|332.33|334.98|332.18|0
1627372370000|2021-07-27 07:52:50|335.05|332.25|334.83|332.03|335.05|332.25|334.83|332.03|0
1627372380000|2021-07-27 07:53:00|334.9|332.1|335.28|332.48|335.28|332.48|334.9|332.1|0
1627372390000|2021-07-27 07:53:10|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1627372400000|2021-07-27 07:53:20|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1627372410000|2021-07-27 07:53:30|335.28|332.48|335.2|332.4|335.28|332.48|335.13|332.33|0
1627372420000|2021-07-27 07:53:40|335.13|332.33|334.98|332.18|335.13|332.33|334.98|332.18|0
1627372430000|2021-07-27 07:53:50|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1627372440000|2021-07-27 07:54:00|335.28|332.48|335.43|332.63|335.43|332.63|335.28|332.48|0
1627372450000|2021-07-27 07:54:10|335.58|332.78|335.43|332.63|335.58|332.78|335.43|332.63|0
1627372460000|2021-07-27 07:54:20|335.28|332.48|335.43|332.63|335.43|332.63|335.28|332.48|0
1627372470000|2021-07-27 07:54:30|335.28|332.48|335.73|332.93|335.73|332.93|335.28|332.48|0
1627372480000|2021-07-27 07:54:40|335.88|333.08|335.65|332.85|335.88|333.08|335.65|332.85|0
1627372490000|2021-07-27 07:54:50|335.73|332.93|335.88|333.08|335.88|333.08|335.73|332.93|0
1627372500000|2021-07-27 07:55:00|336.03|333.23|336.34|333.54|336.34|333.54|336.03|333.23|0
1627372510000|2021-07-27 07:55:10|336.11|333.31|336.03|333.23|336.19|333.39|336.03|333.23|0
1627372520000|2021-07-27 07:55:20|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1627372530000|2021-07-27 07:55:30|336.03|333.23|336.49|333.69|336.49|333.69|336.03|333.23|0
1627372540000|2021-07-27 07:55:40|336.34|333.54|336.49|333.69|336.49|333.69|336.34|333.54|0
1627372550000|2021-07-27 07:55:50|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1627372570000|2021-07-27 07:56:10|336.56|333.76|336.34|333.54|336.56|333.76|336.34|333.54|0
1627372580000|2021-07-27 07:56:20|336.49|333.69|336.34|333.54|336.49|333.69|336.34|333.54|0
1627372590000|2021-07-27 07:56:30|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1627372600000|2021-07-27 07:56:40|336.64|333.84|336.64|333.84|336.64|333.84|336.49|333.69|0
1627372610000|2021-07-27 07:56:50|336.71|333.91|336.64|333.84|336.71|333.91|336.64|333.84|0
1627372620000|2021-07-27 07:57:00|336.79|333.99|336.94|334.14|336.94|334.14|336.79|333.99|0
1627372630000|2021-07-27 07:57:10|336.79|333.99|336.94|334.14|336.94|334.14|336.79|333.99|0
1627372640000|2021-07-27 07:57:20|337.09|334.29|337.09|334.29|337.09|334.29|337.09|334.29|0
1627372650000|2021-07-27 07:57:30|337.24|334.44|337.4|334.6|337.4|334.6|337.17|334.37|0
1627372660000|2021-07-27 07:57:40|337.55|334.75|338|335.2|338|335.2|337.55|334.75|0
1627372670000|2021-07-27 07:57:50|337.92|335.12|337.92|335.12|337.92|335.12|337.77|334.97|0
1627372680000|2021-07-27 07:58:00|337.85|335.05|338.3|335.5|338.3|335.5|337.85|335.05|0
1627372690000|2021-07-27 07:58:10|338.61|335.81|338.76|335.96|338.76|335.96|338.46|335.66|0
1627372700000|2021-07-27 07:58:20|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1627372710000|2021-07-27 07:58:30|338.98|336.18|339.06|336.26|339.06|336.26|338.91|336.11|0
1627372720000|2021-07-27 07:58:40|339.21|336.41|339.37|336.57|339.37|336.57|339.21|336.41|0
1627372730000|2021-07-27 07:58:50|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1627372740000|2021-07-27 07:59:00|339.37|336.57|339.44|336.64|339.52|336.72|339.37|336.57|0
1627372750000|2021-07-27 07:59:10|339.52|336.72|339.59|336.79|339.67|336.87|339.52|336.72|0
1627372760000|2021-07-27 07:59:20|339.52|336.72|339.37|336.57|339.67|336.87|339.37|336.57|0
1627372770000|2021-07-27 07:59:30|339.44|336.64|339.21|336.41|339.52|336.72|339.21|336.41|0
1627372780000|2021-07-27 07:59:40|339.06|336.26|338.91|336.11|339.21|336.41|338.91|336.11|0
1627372790000|2021-07-27 07:59:50|338.98|336.18|338.76|335.96|338.98|336.18|338.76|335.96|0
1627372800000|2021-07-27 08:00:00|338.91|336.11|338.61|335.81|338.91|336.11|338.61|335.81|0
1627372810000|2021-07-27 08:00:10|338.76|335.96|338.46|335.66|338.76|335.96|338.46|335.66|0
1627372820000|2021-07-27 08:00:20|338.61|335.81|338.61|335.81|338.76|335.96|338.61|335.81|0
1627372830000|2021-07-27 08:00:30|338.46|335.66|338.15|335.35|338.46|335.66|338.15|335.35|0
1627372840000|2021-07-27 08:00:40|338.3|335.5|338|335.2|338.3|335.5|338|335.2|0
1627372850000|2021-07-27 08:00:50|337.85|335.05|337.85|335.05|338|335.2|337.85|335.05|0
1627372860000|2021-07-27 08:01:00|338|335.2|338|335.2|338.15|335.35|338|335.2|0
1627372870000|2021-07-27 08:01:10|338.22|335.42|338.45|335.65|338.45|335.65|338.22|335.42|0
1627372880000|2021-07-27 08:01:20|338.53|335.73|338.53|335.73|338.53|335.73|338.45|335.65|0
1627372890000|2021-07-27 08:01:30|338.45|335.65|338.61|335.81|338.76|335.96|338.45|335.65|0
1627372900000|2021-07-27 08:01:40|338.68|335.88|338.61|335.81|338.68|335.88|338.45|335.65|0
1627372910000|2021-07-27 08:01:50|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1627372920000|2021-07-27 08:02:00|338.61|335.81|338.45|335.65|338.61|335.81|338.45|335.65|0
1627372930000|2021-07-27 08:02:10|338.53|335.73|338.76|335.96|338.76|335.96|338.45|335.65|0
1627372940000|2021-07-27 08:02:20|338.91|336.11|338.76|335.96|338.91|336.11|338.76|335.96|0
1627372950000|2021-07-27 08:02:30|338.61|335.81|338.45|335.65|338.61|335.81|338.45|335.65|0
1627372960000|2021-07-27 08:02:40|338.53|335.73|338.45|335.65|338.53|335.73|338.3|335.5|0
1627372980000|2021-07-27 08:03:00|338.3|335.5|338.53|335.73|338.53|335.73|338.3|335.5|0
1627372990000|2021-07-27 08:03:10|338.61|335.81|338.45|335.65|338.61|335.81|338.3|335.5|0
1627373010000|2021-07-27 08:03:30|338.3|335.5|338.45|335.65|338.45|335.65|338.3|335.5|0
1627373050000|2021-07-27 08:04:10|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1627373060000|2021-07-27 08:04:20|338.3|335.5|338.45|335.65|338.45|335.65|338.3|335.5|0
1627373070000|2021-07-27 08:04:30|338.61|335.81|338.76|335.96|338.76|335.96|338.45|335.65|0
1627373080000|2021-07-27 08:04:40|338.91|336.11|339.06|336.26|339.06|336.26|338.91|336.11|0
1627373090000|2021-07-27 08:04:50|339.21|336.41|339.52|336.72|339.52|336.72|339.21|336.41|0
1627373100000|2021-07-27 08:05:00|339.82|337.02|339.97|337.17|339.97|337.17|339.82|337.02|0
1627373110000|2021-07-27 08:05:10|340.12|337.32|340.12|337.32|340.12|337.32|339.97|337.17|0
1627373120000|2021-07-27 08:05:20|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1627373130000|2021-07-27 08:05:30|340.12|337.32|339.97|337.17|340.2|337.4|339.97|337.17|0
1627373140000|2021-07-27 08:05:40|339.82|337.02|339.67|336.87|339.97|337.17|339.67|336.87|0
1627373150000|2021-07-27 08:05:50|339.21|336.41|339.52|336.72|339.52|336.72|339.21|336.41|0
1627373160000|2021-07-27 08:06:00|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1627373170000|2021-07-27 08:06:10|339.52|336.72|339.52|336.72|339.52|336.72|339.36|336.56|0
1627373180000|2021-07-27 08:06:20|339.67|336.87|339.67|336.87|339.82|337.02|339.67|336.87|0
1627373190000|2021-07-27 08:06:30|339.82|337.02|339.52|336.72|339.82|337.02|339.52|336.72|0
1627373200000|2021-07-27 08:06:40|339.82|337.02|340.04|337.24|340.04|337.24|339.82|337.02|0
1627373210000|2021-07-27 08:06:50|340.28|337.48|340.43|337.63|340.43|337.63|340.28|337.48|0
1627373220000|2021-07-27 08:07:00|340.58|337.78|340.58|337.78|340.73|337.93|340.58|337.78|0
1627373230000|2021-07-27 08:07:10|340.88|338.08|341.04|338.24|341.04|338.24|340.81|338.01|0
1627373240000|2021-07-27 08:07:20|341.11|338.31|340.58|337.78|341.11|338.31|340.58|337.78|0
1627373250000|2021-07-27 08:07:30|340.43|337.63|340.58|337.78|340.58|337.78|340.43|337.63|0
1627373260000|2021-07-27 08:07:40|340.43|337.63|340.28|337.48|340.43|337.63|340.28|337.48|0
1627373270000|2021-07-27 08:07:50|340.43|337.63|340.58|337.78|340.58|337.78|340.43|337.63|0
1627373280000|2021-07-27 08:08:00|340.5|337.7|340.73|337.93|340.88|338.08|340.43|337.63|0
1627373290000|2021-07-27 08:08:10|340.88|338.08|340.88|338.08|340.96|338.16|340.88|338.08|0
1627373300000|2021-07-27 08:08:20|340.73|337.93|340.8|338|340.8|338|340.73|337.93|0
1627373310000|2021-07-27 08:08:30|340.28|337.48|340.12|337.32|340.28|337.48|340.12|337.32|0
1627373320000|2021-07-27 08:08:40|340.27|337.47|340.43|337.63|340.43|337.63|340.12|337.32|0
1627373330000|2021-07-27 08:08:50|340.35|337.55|340.35|337.55|340.43|337.63|340.27|337.47|0
1627373340000|2021-07-27 08:09:00|340.43|337.63|340.43|337.63|340.58|337.78|340.43|337.63|0
1627373350000|2021-07-27 08:09:10|340.58|337.78|340.88|338.08|340.88|338.08|340.58|337.78|0
1627373360000|2021-07-27 08:09:20|341.04|338.24|341.19|338.39|341.19|338.39|341.04|338.24|0
1627373370000|2021-07-27 08:09:30|341.8|339|341.65|338.85|341.8|339|341.65|338.85|0
1627373380000|2021-07-27 08:09:40|341.72|338.92|341.72|338.92|341.72|338.92|341.65|338.85|0
1627373390000|2021-07-27 08:09:50|341.8|339|341.8|339|341.8|339|341.65|338.85|0
1627373400000|2021-07-27 08:10:00|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1627373410000|2021-07-27 08:10:10|341.8|339|341.04|338.24|341.8|339|341.04|338.24|0
1627373420000|2021-07-27 08:10:20|340.88|338.08|341.04|338.24|341.19|338.39|340.88|338.08|0
1627373430000|2021-07-27 08:10:30|340.88|338.08|340.65|337.85|340.88|338.08|340.65|337.85|0
1627373440000|2021-07-27 08:10:40|340.73|337.93|340.73|337.93|340.73|337.93|340.58|337.78|0
1627373450000|2021-07-27 08:10:50|340.88|338.08|340.73|337.93|340.88|338.08|340.73|337.93|0
1627373460000|2021-07-27 08:11:00|340.8|338|340.8|338|340.8|338|340.73|337.93|0
1627373470000|2021-07-27 08:11:10|340.5|337.7|340.58|337.78|340.58|337.78|340.5|337.7|0
1627373480000|2021-07-27 08:11:20|340.43|337.63|340.43|337.63|340.43|337.63|340.27|337.47|0
1627373490000|2021-07-27 08:11:30|340.58|337.78|340.65|337.85|340.65|337.85|340.58|337.78|0
1627373500000|2021-07-27 08:11:40|340.73|337.93|341.19|338.39|341.19|338.39|340.73|337.93|0
1627373510000|2021-07-27 08:11:50|341.11|338.31|341.26|338.46|341.26|338.46|341.11|338.31|0
1627373520000|2021-07-27 08:12:00|340.88|338.08|340.58|337.78|341.03|338.23|340.58|337.78|0
1627373530000|2021-07-27 08:12:10|340.5|337.7|340.43|337.63|340.5|337.7|340.43|337.63|0
1627373540000|2021-07-27 08:12:20|340.58|337.78|340.43|337.63|340.58|337.78|340.35|337.55|0
1627373550000|2021-07-27 08:12:30|340.58|337.78|340.5|337.7|340.58|337.78|340.5|337.7|0
1627373560000|2021-07-27 08:12:40|340.12|337.32|339.28|336.48|340.86|338.06|339.28|336.48|0
1627373570000|2021-07-27 08:12:50|339.43|336.63|339.28|336.48|339.43|336.63|339.28|336.48|0
1627373580000|2021-07-27 08:13:00|339.43|336.63|339.59|336.79|339.59|336.79|339.43|336.63|0
1627373590000|2021-07-27 08:13:10|339.43|336.63|339.43|336.63|339.43|336.63|339.28|336.48|0
1627373600000|2021-07-27 08:13:20|339.28|336.48|339.59|336.79|339.59|336.79|339.28|336.48|0
1627373610000|2021-07-27 08:13:30|339.43|336.63|339.74|336.94|339.74|336.94|339.43|336.63|0
1627373620000|2021-07-27 08:13:40|339.59|336.79|339.74|336.94|339.74|336.94|339.59|336.79|0
1627373630000|2021-07-27 08:13:50|339.43|336.63|339.13|336.33|339.59|336.79|339.13|336.33|0
1627373640000|2021-07-27 08:14:00|339.43|336.63|340.04|337.24|340.04|337.24|339.43|336.63|0
1627373650000|2021-07-27 08:14:10|339.74|336.94|339.59|336.79|339.81|337.01|339.59|336.79|0
1627373660000|2021-07-27 08:14:20|339.51|336.71|339.59|336.79|339.59|336.79|339.51|336.71|0
1627373670000|2021-07-27 08:14:30|339.74|336.94|339.59|336.79|339.74|336.94|339.59|336.79|0
1627373680000|2021-07-27 08:14:40|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1627373690000|2021-07-27 08:14:50|339.13|336.33|338.98|336.18|339.13|336.33|338.98|336.18|0
1627373700000|2021-07-27 08:15:00|339.28|336.48|339.28|336.48|339.28|336.48|339.13|336.33|0
1627373710000|2021-07-27 08:15:10|339.43|336.63|339.28|336.48|339.43|336.63|339.28|336.48|0
1627373720000|2021-07-27 08:15:20|339.13|336.33|339.05|336.25|339.13|336.33|339.05|336.25|0
1627373730000|2021-07-27 08:15:30|339.13|336.33|339.43|336.63|339.43|336.63|339.13|336.33|0
1627373740000|2021-07-27 08:15:40|339.35|336.55|339.43|336.63|339.43|336.63|339.35|336.55|0
1627373750000|2021-07-27 08:15:50|339.13|336.33|339.13|336.33|339.13|336.33|339.13|336.33|0
1627373760000|2021-07-27 08:16:00|339.2|336.4|339.13|336.33|339.2|336.4|339.05|336.25|0
1627373770000|2021-07-27 08:16:10|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1627373780000|2021-07-27 08:16:20|339.13|336.33|338.98|336.18|339.13|336.33|338.82|336.02|0
1627373790000|2021-07-27 08:16:30|339.28|336.48|339.28|336.48|339.43|336.63|339.13|336.33|0
1627373800000|2021-07-27 08:16:40|339.2|336.4|339.13|336.33|339.28|336.48|338.98|336.18|0
1627373810000|2021-07-27 08:16:50|338.98|336.18|338.82|336.02|338.98|336.18|338.82|336.02|0
1627373820000|2021-07-27 08:17:00|338.67|335.87|338.75|335.95|338.82|336.02|338.67|335.87|0
1627373830000|2021-07-27 08:17:10|338.67|335.87|338.52|335.72|338.67|335.87|338.52|335.72|0
1627373840000|2021-07-27 08:17:20|338.75|335.95|338.52|335.72|338.75|335.95|338.52|335.72|0
1627373850000|2021-07-27 08:17:30|338.37|335.57|338.29|335.49|338.37|335.57|338.22|335.42|0
1627373860000|2021-07-27 08:17:40|338.22|335.42|337.76|334.96|338.22|335.42|337.76|334.96|0
1627373870000|2021-07-27 08:17:50|337.46|334.66|337.61|334.81|337.61|334.81|337.46|334.66|0
1627373880000|2021-07-27 08:18:00|337.76|334.96|337.76|334.96|337.76|334.96|337.61|334.81|0
1627373890000|2021-07-27 08:18:10|337.61|334.81|337.83|335.03|337.83|335.03|337.61|334.81|0
1627373900000|2021-07-27 08:18:20|337.91|335.11|337.99|335.19|337.99|335.19|337.91|335.11|0
1627373910000|2021-07-27 08:18:30|338.06|335.26|338.06|335.26|338.06|335.26|337.99|335.19|0
1627373920000|2021-07-27 08:18:40|337.91|335.11|337.76|334.96|337.91|335.11|337.61|334.81|0
1627373930000|2021-07-27 08:18:50|337.46|334.66|337.15|334.35|337.46|334.66|337|334.2|0
1627373940000|2021-07-27 08:19:00|337.31|334.51|337.31|334.51|337.31|334.51|337|334.2|0
1627373950000|2021-07-27 08:19:10|337.46|334.66|337.31|334.51|337.46|334.66|337.31|334.51|0
1627373960000|2021-07-27 08:19:20|337.46|334.66|337.23|334.43|337.46|334.66|337.15|334.35|0
1627373970000|2021-07-27 08:19:30|337.15|334.35|337|334.2|337.15|334.35|336.85|334.05|0
1627373980000|2021-07-27 08:19:40|336.85|334.05|336.7|333.9|336.92|334.12|336.7|333.9|0
1627373990000|2021-07-27 08:19:50|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1627374000000|2021-07-27 08:20:00|336.62|333.82|336.7|333.9|336.7|333.9|336.62|333.82|0
1627374010000|2021-07-27 08:20:10|336.55|333.75|336.55|333.75|336.7|333.9|336.55|333.75|0
1627374020000|2021-07-27 08:20:20|336.62|333.82|336.4|333.6|336.62|333.82|336.4|333.6|0
1627374030000|2021-07-27 08:20:30|336.55|333.75|336.09|333.29|336.55|333.75|336.09|333.29|0
1627374040000|2021-07-27 08:20:40|335.94|333.14|335.64|332.84|335.94|333.14|335.64|332.84|0
1627374050000|2021-07-27 08:20:50|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1627374060000|2021-07-27 08:21:00|335.34|332.54|335.64|332.84|335.64|332.84|335.34|332.54|0
1627374070000|2021-07-27 08:21:10|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1627374080000|2021-07-27 08:21:20|335.94|333.14|336.4|333.6|336.4|333.6|335.94|333.14|0
1627374090000|2021-07-27 08:21:30|336.55|333.75|336.24|333.44|336.55|333.75|336.24|333.44|0
1627374100000|2021-07-27 08:21:40|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1627374110000|2021-07-27 08:21:50|336.09|333.29|336.62|333.82|336.62|333.82|336.09|333.29|0
1627374120000|2021-07-27 08:22:00|336.55|333.75|336.24|333.44|336.55|333.75|336.24|333.44|0
1627374130000|2021-07-27 08:22:10|336.16|333.36|335.94|333.14|336.16|333.36|335.94|333.14|0
1627374140000|2021-07-27 08:22:20|335.64|332.84|335.64|332.84|335.64|332.84|335.64|332.84|0
1627374150000|2021-07-27 08:22:30|335.49|332.69|335.49|332.69|335.56|332.76|335.49|332.69|0
1627374160000|2021-07-27 08:22:40|335.64|332.84|335.49|332.69|335.64|332.84|335.49|332.69|0
1627374170000|2021-07-27 08:22:50|335.34|332.54|335.18|332.38|335.34|332.54|335.18|332.38|0
1627374180000|2021-07-27 08:23:00|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1627374190000|2021-07-27 08:23:10|335.18|332.38|335.64|332.84|335.64|332.84|335.18|332.38|0
1627374200000|2021-07-27 08:23:20|335.79|332.99|335.64|332.84|335.79|332.99|335.64|332.84|0
1627374210000|2021-07-27 08:23:30|335.49|332.69|335.64|332.84|335.71|332.91|335.49|332.69|0
1627374220000|2021-07-27 08:23:40|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1627374230000|2021-07-27 08:23:50|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1627374240000|2021-07-27 08:24:00|336.09|333.29|336.32|333.52|336.32|333.52|336.09|333.29|0
1627374250000|2021-07-27 08:24:10|336.24|333.44|336.55|333.75|336.55|333.75|336.24|333.44|0
1627374260000|2021-07-27 08:24:20|336.47|333.67|336.39|333.59|336.47|333.67|336.39|333.59|0
1627374270000|2021-07-27 08:24:30|336.32|333.52|336.24|333.44|336.32|333.52|336.09|333.29|0
1627374290000|2021-07-27 08:24:50|336.09|333.29|336.47|333.67|336.47|333.67|336.09|333.29|0
1627374300000|2021-07-27 08:25:00|336.39|333.59|336.24|333.44|336.39|333.59|336.24|333.44|0
1627374310000|2021-07-27 08:25:10|336.09|333.29|335.64|332.84|336.09|333.29|335.64|332.84|0
1627374320000|2021-07-27 08:25:20|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1627374330000|2021-07-27 08:25:30|335.64|332.84|335.64|332.84|335.64|332.84|335.64|332.84|0
1627374340000|2021-07-27 08:25:40|335.49|332.69|335.49|332.69|335.64|332.84|335.49|332.69|0
1627374350000|2021-07-27 08:25:50|335.33|332.53|335.49|332.69|335.49|332.69|335.33|332.53|0
1627374360000|2021-07-27 08:26:00|335.33|332.53|335.26|332.46|335.33|332.53|335.18|332.38|0
1627374370000|2021-07-27 08:26:10|335.18|332.38|335.33|332.53|335.33|332.53|335.18|332.38|0
1627374380000|2021-07-27 08:26:20|335.49|332.69|335.64|332.84|335.64|332.84|335.49|332.69|0
1627374390000|2021-07-27 08:26:30|335.79|332.99|335.79|332.99|335.79|332.99|335.71|332.91|0
1627374400000|2021-07-27 08:26:40|335.94|333.14|335.64|332.84|335.94|333.14|335.64|332.84|0
1627374410000|2021-07-27 08:26:50|335.48|332.68|335.64|332.84|335.64|332.84|335.48|332.68|0
1627374420000|2021-07-27 08:27:00|335.79|332.99|335.48|332.68|335.79|332.99|335.48|332.68|0
1627374430000|2021-07-27 08:27:10|335.33|332.53|335.41|332.61|335.41|332.61|335.33|332.53|0
1627374440000|2021-07-27 08:27:20|335.33|332.53|335.64|332.84|335.64|332.84|335.33|332.53|0
1627374450000|2021-07-27 08:27:30|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1627374460000|2021-07-27 08:27:40|335.64|332.84|335.48|332.68|335.64|332.84|335.48|332.68|0
1627374470000|2021-07-27 08:27:50|335.56|332.76|335.33|332.53|335.56|332.76|335.33|332.53|0
1627374480000|2021-07-27 08:28:00|334.88|332.08|334.73|331.93|334.88|332.08|334.73|331.93|0
1627374490000|2021-07-27 08:28:10|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1627374500000|2021-07-27 08:28:20|334.73|331.93|334.73|331.93|334.8|332|334.73|331.93|0
1627374510000|2021-07-27 08:28:30|334.58|331.78|334.95|332.15|334.95|332.15|334.58|331.78|0
1627374520000|2021-07-27 08:28:40|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1627374530000|2021-07-27 08:28:50|335.03|332.23|335.03|332.23|335.03|332.23|334.88|332.08|0
1627374540000|2021-07-27 08:29:00|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1627374550000|2021-07-27 08:29:10|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1627374560000|2021-07-27 08:29:20|334.65|331.85|334.58|331.78|334.65|331.85|334.58|331.78|0
1627374570000|2021-07-27 08:29:30|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1627374580000|2021-07-27 08:29:40|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1627374590000|2021-07-27 08:29:50|334.43|331.63|334.58|331.78|334.58|331.78|334.43|331.63|0
1627374600000|2021-07-27 08:30:00|334.88|332.08|334.88|332.08|335.03|332.23|334.88|332.08|0
1627374610000|2021-07-27 08:30:10|334.73|331.93|334.88|332.08|335.03|332.23|334.73|331.93|0
1627374620000|2021-07-27 08:30:20|335.03|332.23|335.25|332.45|335.25|332.45|335.03|332.23|0
1627374630000|2021-07-27 08:30:30|335.33|332.53|335.33|332.53|335.48|332.68|335.33|332.53|0
1627374640000|2021-07-27 08:30:40|335.48|332.68|335.79|332.99|335.79|332.99|335.48|332.68|0
1627374650000|2021-07-27 08:30:50|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1627374660000|2021-07-27 08:31:00|335.71|332.91|335.79|332.99|335.79|332.99|335.63|332.83|0
1627374670000|2021-07-27 08:31:10|336.09|333.29|336.24|333.44|336.24|333.44|335.94|333.14|0
1627374680000|2021-07-27 08:31:20|336.09|333.29|336.09|333.29|336.24|333.44|336.09|333.29|0
1627374690000|2021-07-27 08:31:30|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1627374700000|2021-07-27 08:31:40|336.09|333.29|336.09|333.29|336.24|333.44|336.09|333.29|0
1627374710000|2021-07-27 08:31:50|336.24|333.44|336.24|333.44|336.39|333.59|336.24|333.44|0
1627374720000|2021-07-27 08:32:00|336.09|333.29|335.79|332.99|336.09|333.29|335.79|332.99|0
1627374730000|2021-07-27 08:32:10|336.09|333.29|336.39|333.59|336.39|333.59|336.09|333.29|0
1627374740000|2021-07-27 08:32:20|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1627374750000|2021-07-27 08:32:30|336.61|333.81|336.69|333.89|336.69|333.89|336.54|333.74|0
1627374760000|2021-07-27 08:32:40|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1627374770000|2021-07-27 08:32:50|336.69|333.89|336.85|334.05|336.85|334.05|336.69|333.89|0
1627374780000|2021-07-27 08:33:00|337|334.2|336.85|334.05|337|334.2|336.85|334.05|0
1627374790000|2021-07-27 08:33:10|336.69|333.89|336.84|334.04|336.84|334.04|336.69|333.89|0
1627374800000|2021-07-27 08:33:20|337|334.2|336.84|334.04|337|334.2|336.84|334.04|0
1627374810000|2021-07-27 08:33:30|336.69|333.89|337|334.2|337|334.2|336.54|333.74|0
1627374820000|2021-07-27 08:33:40|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1627374830000|2021-07-27 08:33:50|337|334.2|337|334.2|337|334.2|337|334.2|0
1627374840000|2021-07-27 08:34:00|337.15|334.35|337.3|334.5|337.3|334.5|337.15|334.35|0
1627374850000|2021-07-27 08:34:10|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1627374860000|2021-07-27 08:34:20|337.6|334.8|337.83|335.03|337.91|335.11|337.6|334.8|0
1627374870000|2021-07-27 08:34:30|337.91|335.11|337.91|335.11|337.91|335.11|337.83|335.03|0
1627374880000|2021-07-27 08:34:40|338.06|335.26|337.91|335.11|338.06|335.26|337.91|335.11|0
1627374890000|2021-07-27 08:34:50|337.75|334.95|337.63|335.23|337.75|335.31|337.63|334.95|0
1627374900000|2021-07-27 08:35:00|337.1|334.7|337.1|334.7|337.25|334.85|337.1|334.7|0
1627374920000|2021-07-27 08:35:20|336.95|334.55|337.25|334.85|337.25|334.85|336.95|334.55|0
1627374930000|2021-07-27 08:35:30|337.1|334.7|336.8|334.4|337.1|334.7|336.8|334.4|0
1627374940000|2021-07-27 08:35:40|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1627374950000|2021-07-27 08:35:50|337.25|334.85|336.95|334.55|337.25|334.85|336.95|334.55|0
1627374960000|2021-07-27 08:36:00|336.8|334.4|336.8|334.4|336.8|334.4|336.64|334.24|0
1627374970000|2021-07-27 08:36:10|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1627374980000|2021-07-27 08:36:20|336.57|334.17|336.49|334.09|336.57|334.17|336.49|334.09|0
1627374990000|2021-07-27 08:36:30|336.64|334.24|336.49|334.09|336.8|334.4|336.49|334.09|0
1627375000000|2021-07-27 08:36:40|336.72|334.32|336.64|334.24|336.72|334.32|336.64|334.24|0
1627375010000|2021-07-27 08:36:50|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1627375020000|2021-07-27 08:37:00|336.64|334.24|336.8|334.4|337.02|334.62|336.64|334.24|0
1627375030000|2021-07-27 08:37:10|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1627375050000|2021-07-27 08:37:30|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1627375060000|2021-07-27 08:37:40|336.56|334.16|336.49|334.09|336.64|334.24|336.49|334.09|0
1627375070000|2021-07-27 08:37:50|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1627375090000|2021-07-27 08:38:10|336.79|334.39|336.64|334.24|336.79|334.39|336.64|334.24|0
1627375100000|2021-07-27 08:38:20|336.72|334.32|336.64|334.24|336.72|334.32|336.64|334.24|0
1627375120000|2021-07-27 08:38:40|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1627375130000|2021-07-27 08:38:50|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1627375140000|2021-07-27 08:39:00|336.49|334.09|336.34|333.94|336.49|334.09|336.34|333.94|0
1627375150000|2021-07-27 08:39:10|336.19|333.79|336.26|333.86|336.26|333.86|336.19|333.79|0
1627375160000|2021-07-27 08:39:20|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1627375170000|2021-07-27 08:39:30|336.26|333.86|336.04|333.64|336.26|333.86|336.04|333.64|0
1627375180000|2021-07-27 08:39:40|335.96|333.56|336.04|333.64|336.04|333.64|335.96|333.56|0
1627375190000|2021-07-27 08:39:50|336.19|333.79|336.04|333.64|336.19|333.79|336.04|333.64|0
1627375200000|2021-07-27 08:40:00|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627375210000|2021-07-27 08:40:10|335.58|333.18|335.73|333.33|335.73|333.33|335.58|333.18|0
1627375220000|2021-07-27 08:40:20|335.58|333.18|335.58|333.18|335.73|333.33|335.58|333.18|0
1627375230000|2021-07-27 08:40:30|335.65|333.25|335.88|333.48|335.88|333.48|335.65|333.25|0
1627375240000|2021-07-27 08:40:40|336.19|333.79|336.26|333.86|336.34|333.94|336.19|333.79|0
1627375250000|2021-07-27 08:40:50|336.34|333.94|336.34|333.94|336.49|334.09|336.34|333.94|0
1627375260000|2021-07-27 08:41:00|336.49|334.09|336.49|334.09|336.49|334.09|336.34|333.94|0
1627375270000|2021-07-27 08:41:10|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1627375280000|2021-07-27 08:41:20|336.64|334.24|336.34|333.94|336.64|334.24|336.34|333.94|0
1627375290000|2021-07-27 08:41:30|336.49|334.09|336.79|334.39|336.79|334.39|336.49|334.09|0
1627375300000|2021-07-27 08:41:40|336.71|334.31|336.94|334.54|336.94|334.54|336.71|334.31|0
1627375310000|2021-07-27 08:41:50|336.79|334.39|336.94|334.54|336.94|334.54|336.79|334.39|0
1627375320000|2021-07-27 08:42:00|337.4|335|337.25|334.85|337.4|335|337.25|334.85|0
1627375330000|2021-07-27 08:42:10|337.4|335|337.4|335|337.4|335|337.4|335|0
1627375340000|2021-07-27 08:42:20|337.32|334.92|337.4|335|337.4|335|337.25|334.85|0
1627375350000|2021-07-27 08:42:30|337.47|335.07|337.55|335.15|337.55|335.15|337.47|335.07|0
1627375360000|2021-07-27 08:42:40|337.7|335.3|337.85|335.45|337.85|335.45|337.7|335.3|0
1627375370000|2021-07-27 08:42:50|338.01|335.61|337.85|335.45|338.01|335.61|337.85|335.45|0
1627375380000|2021-07-27 08:43:00|338.01|335.61|337.85|335.45|338.01|335.61|337.85|335.45|0
1627375390000|2021-07-27 08:43:10|337.93|335.53|337.85|335.45|338.01|335.61|337.85|335.45|0
1627375400000|2021-07-27 08:43:20|338.01|335.61|337.85|335.45|338.01|335.61|337.85|335.45|0
1627375410000|2021-07-27 08:43:30|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1627375420000|2021-07-27 08:43:40|338.01|335.61|338.31|335.91|338.31|335.91|338.01|335.61|0
1627375430000|2021-07-27 08:43:50|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1627375440000|2021-07-27 08:44:00|338.54|336.14|338.31|335.91|338.61|336.21|338.31|335.91|0
1627375450000|2021-07-27 08:44:10|338.16|335.76|338.31|335.91|338.31|335.91|338.16|335.76|0
1627375460000|2021-07-27 08:44:20|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1627375470000|2021-07-27 08:44:30|338.31|335.91|338.46|336.06|338.46|336.06|338.31|335.91|0
1627375480000|2021-07-27 08:44:40|338.31|335.91|338.16|335.76|338.31|335.91|338.16|335.76|0
1627375500000|2021-07-27 08:45:00|338.01|335.61|338.01|335.61|338.08|335.68|338.01|335.61|0
1627375510000|2021-07-27 08:45:10|337.85|335.45|338.16|335.76|338.16|335.76|337.85|335.45|0
1627375520000|2021-07-27 08:45:20|338.08|335.68|337.93|335.53|338.08|335.68|337.93|335.53|0
1627375530000|2021-07-27 08:45:30|338.01|335.61|338.01|335.61|338.01|335.61|337.85|335.45|0
1627375540000|2021-07-27 08:45:40|338.16|335.76|338.01|335.61|338.16|335.76|338.01|335.61|0
1627375560000|2021-07-27 08:46:00|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1627375570000|2021-07-27 08:46:10|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1627375590000|2021-07-27 08:46:30|337.4|335|337.4|335|337.47|335.07|337.4|335|0
1627375600000|2021-07-27 08:46:40|337.25|334.85|337.4|335|337.4|335|337.25|334.85|0
1627375610000|2021-07-27 08:46:50|337.25|334.85|337.17|334.77|337.25|334.85|337.09|334.69|0
1627375620000|2021-07-27 08:47:00|337.25|334.85|337.4|335|337.4|335|337.25|334.85|0
1627375630000|2021-07-27 08:47:10|337.32|334.92|337.25|334.85|337.32|334.92|337.25|334.85|0
1627375640000|2021-07-27 08:47:20|337.32|334.92|337.47|335.07|337.47|335.07|337.25|334.85|0
1627375650000|2021-07-27 08:47:30|337.32|334.92|337.4|335|337.4|335|337.32|334.92|0
1627375660000|2021-07-27 08:47:40|337.55|335.15|337.4|335|337.55|335.15|337.4|335|0
1627375670000|2021-07-27 08:47:50|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1627375680000|2021-07-27 08:48:00|337.4|335|337.4|335|337.4|335|337.4|335|0
1627375700000|2021-07-27 08:48:20|337.32|334.92|337.32|334.92|337.32|334.92|337.25|334.85|0
1627375710000|2021-07-27 08:48:30|337.4|335|337.7|335.3|337.7|335.3|337.4|335|0
1627375720000|2021-07-27 08:48:40|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1627375730000|2021-07-27 08:48:50|338|335.6|338|335.6|338|335.6|338|335.6|0
1627375740000|2021-07-27 08:49:00|338.08|335.68|338|335.6|338.23|335.83|338|335.6|0
1627375750000|2021-07-27 08:49:10|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1627375760000|2021-07-27 08:49:20|338|335.6|338|335.6|338|335.6|338|335.6|0
1627375780000|2021-07-27 08:49:40|337.85|335.45|337.7|335.3|337.85|335.45|337.7|335.3|0
1627375790000|2021-07-27 08:49:50|337.77|335.37|337.47|335.07|337.77|335.37|337.47|335.07|0
1627375800000|2021-07-27 08:50:00|337.77|335.37|337.7|335.3|337.77|335.37|337.7|335.3|0
1627375810000|2021-07-27 08:50:10|337.85|335.45|338|335.6|338|335.6|337.85|335.45|0
1627375820000|2021-07-27 08:50:20|338.08|335.68|338.31|335.91|338.31|335.91|338.08|335.68|0
1627375830000|2021-07-27 08:50:30|338|335.6|337.92|335.52|338|335.6|337.92|335.52|0
1627375840000|2021-07-27 08:50:40|337.85|335.45|337.85|335.45|338|335.6|337.85|335.45|0
1627375850000|2021-07-27 08:50:50|338|335.6|338.16|335.76|338.16|335.76|338|335.6|0
1627375860000|2021-07-27 08:51:00|338|335.6|338.16|335.76|338.16|335.76|338|335.6|0
1627375870000|2021-07-27 08:51:10|338|335.6|338.08|335.68|338.08|335.68|338|335.6|0
1627375880000|2021-07-27 08:51:20|338|335.6|337.7|335.3|338|335.6|337.55|335.15|0
1627375890000|2021-07-27 08:51:30|337.55|335.15|337.47|335.07|337.55|335.15|337.47|335.07|0
1627375900000|2021-07-27 08:51:40|337.32|334.92|337.32|334.92|337.4|335|337.24|334.84|0
1627375910000|2021-07-27 08:51:50|337.4|335|337.4|335|337.4|335|337.4|335|0
1627375920000|2021-07-27 08:52:00|337.47|335.07|337.4|335|337.55|335.15|337.4|335|0
1627375930000|2021-07-27 08:52:10|337.55|335.15|337.47|335.07|337.55|335.15|337.4|335|0
1627375940000|2021-07-27 08:52:20|337.55|335.15|337.47|335.07|337.55|335.15|337.47|335.07|0
1627375950000|2021-07-27 08:52:30|337.4|335|337.4|335|337.4|335|337.4|335|0
1627375970000|2021-07-27 08:52:50|337.7|335.3|337.47|335.07|337.7|335.3|337.47|335.07|0
1627375980000|2021-07-27 08:53:00|337.55|335.15|337.62|335.22|337.7|335.3|337.55|335.15|0
1627375990000|2021-07-27 08:53:10|337.55|335.15|337.24|334.84|337.55|335.15|337.24|334.84|0
1627376000000|2021-07-27 08:53:20|337.4|335|337.4|335|337.4|335|337.4|335|0
1627376010000|2021-07-27 08:53:30|337.62|335.22|337.85|335.45|337.85|335.45|337.55|335.15|0
1627376020000|2021-07-27 08:53:40|337.7|335.3|337.85|335.45|337.85|335.45|337.7|335.3|0
1627376040000|2021-07-27 08:54:00|338|335.6|338|335.6|338|335.6|338|335.6|0
1627376060000|2021-07-27 08:54:20|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1627376070000|2021-07-27 08:54:30|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1627376080000|2021-07-27 08:54:40|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1627376090000|2021-07-27 08:54:50|338|335.6|338|335.6|338.15|335.75|338|335.6|0
1627376100000|2021-07-27 08:55:00|338.07|335.67|338|335.6|338.07|335.67|338|335.6|0
1627376110000|2021-07-27 08:55:10|337.85|335.45|338.15|335.75|338.15|335.75|337.85|335.45|0
1627376120000|2021-07-27 08:55:20|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1627376130000|2021-07-27 08:55:30|338.31|335.91|338.15|335.75|338.31|335.91|338.15|335.75|0
1627376140000|2021-07-27 08:55:40|338.31|335.91|338.15|335.75|338.31|335.91|338.15|335.75|0
1627376150000|2021-07-27 08:55:50|338|335.6|337.85|335.45|338|335.6|337.85|335.45|0
1627376160000|2021-07-27 08:56:00|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1627376170000|2021-07-27 08:56:10|337.85|335.45|338|335.6|338|335.6|337.85|335.45|0
1627376180000|2021-07-27 08:56:20|337.85|335.45|337.85|335.45|338|335.6|337.85|335.45|0
1627376190000|2021-07-27 08:56:30|337.92|335.52|338|335.6|338|335.6|337.92|335.52|0
1627376200000|2021-07-27 08:56:40|338.07|335.67|338|335.6|338.07|335.67|338|335.6|0
1627376210000|2021-07-27 08:56:50|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1627376220000|2021-07-27 08:57:00|337.77|335.37|337.77|335.37|337.85|335.45|337.7|335.3|0
1627376230000|2021-07-27 08:57:10|337.7|335.3|337.7|335.3|337.77|335.37|337.7|335.3|0
1627376240000|2021-07-27 08:57:20|337.85|335.45|337.55|335.15|337.85|335.45|337.55|335.15|0
1627376250000|2021-07-27 08:57:30|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1627376260000|2021-07-27 08:57:40|337.24|334.84|337.24|334.84|337.31|334.91|337.24|334.84|0
1627376270000|2021-07-27 08:57:50|337.16|334.76|337.09|334.69|337.16|334.76|337.09|334.69|0
1627376280000|2021-07-27 08:58:00|337.24|334.84|337.09|334.69|337.24|334.84|337.09|334.69|0
1627376290000|2021-07-27 08:58:10|337.24|334.84|337.24|334.84|337.24|334.84|337.09|334.69|0
1627376310000|2021-07-27 08:58:30|337.39|334.99|337.47|335.07|337.55|335.15|337.39|334.99|0
1627376320000|2021-07-27 08:58:40|337.39|334.99|337.39|334.99|337.39|334.99|337.24|334.84|0
1627376330000|2021-07-27 08:58:50|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1627376340000|2021-07-27 08:59:00|337.24|334.84|337.55|335.15|337.55|335.15|337.24|334.84|0
1627376350000|2021-07-27 08:59:10|337.54|335.14|337.47|335.07|337.54|335.14|337.47|335.07|0
1627376360000|2021-07-27 08:59:20|337.54|335.14|337.39|334.99|337.54|335.14|337.24|334.84|0
1627376380000|2021-07-27 08:59:40|337.54|335.14|337.54|335.14|337.54|335.14|337.54|335.14|0
1627376390000|2021-07-27 08:59:50|337.39|334.99|337.24|334.84|337.39|334.99|337.24|334.84|0
1627376400000|2021-07-27 09:00:00|337.39|334.99|337.39|334.99|337.7|335.3|337.39|334.99|0
1627376410000|2021-07-27 09:00:10|337.54|335.14|337.39|334.99|337.54|335.14|337.24|334.84|0
1627376420000|2021-07-27 09:00:20|337.54|335.14|337.54|335.14|337.54|335.14|337.54|335.14|0
1627376430000|2021-07-27 09:00:30|337.39|334.99|337.31|334.91|337.39|334.99|337.31|334.91|0
1627376440000|2021-07-27 09:00:40|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1627376450000|2021-07-27 09:00:50|337.31|334.91|337.24|334.84|337.31|334.91|337.24|334.84|0
1627376460000|2021-07-27 09:01:00|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1627376470000|2021-07-27 09:01:10|337.24|334.84|336.86|334.46|337.24|334.84|336.86|334.46|0
1627376480000|2021-07-27 09:01:20|336.94|334.54|336.79|334.39|336.94|334.54|336.79|334.39|0
1627376490000|2021-07-27 09:01:30|336.94|334.54|336.86|334.46|336.94|334.54|336.86|334.46|0
1627376500000|2021-07-27 09:01:40|336.79|334.39|336.79|334.39|336.94|334.54|336.79|334.39|0
1627376520000|2021-07-27 09:02:00|336.94|334.54|336.79|334.39|336.94|334.54|336.79|334.39|0
1627376530000|2021-07-27 09:02:10|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1627376540000|2021-07-27 09:02:20|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627376550000|2021-07-27 09:02:30|336.33|333.93|336.4|334|336.4|334|336.33|333.93|0
1627376560000|2021-07-27 09:02:40|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1627376570000|2021-07-27 09:02:50|336.4|334|336.48|334.08|336.48|334.08|336.33|333.93|0
1627376580000|2021-07-27 09:03:00|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627376590000|2021-07-27 09:03:10|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627376600000|2021-07-27 09:03:20|336.33|333.93|336.48|334.08|336.48|334.08|336.33|333.93|0
1627376610000|2021-07-27 09:03:30|336.63|334.23|336.63|334.23|336.78|334.38|336.63|334.23|0
1627376620000|2021-07-27 09:03:40|336.71|334.31|336.63|334.23|336.71|334.31|336.63|334.23|0
1627376630000|2021-07-27 09:03:50|336.55|334.15|336.48|334.08|336.55|334.15|336.48|334.08|0
1627376640000|2021-07-27 09:04:00|336.63|334.23|336.33|333.93|336.63|334.23|336.33|333.93|0
1627376650000|2021-07-27 09:04:10|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1627376660000|2021-07-27 09:04:20|336.18|333.78|336.03|333.63|336.18|333.78|336.03|333.63|0
1627376670000|2021-07-27 09:04:30|336.18|333.78|336.18|333.78|336.18|333.78|336.03|333.63|0
1627376680000|2021-07-27 09:04:40|336.03|333.63|335.27|332.87|336.03|333.63|335.27|332.87|0
1627376690000|2021-07-27 09:04:50|335.42|333.02|335.72|333.32|335.88|333.48|335.42|333.02|0
1627376700000|2021-07-27 09:05:00|335.57|333.17|335.72|333.32|335.72|333.32|335.57|333.17|0
1627376720000|2021-07-27 09:05:20|335.8|333.4|335.88|333.48|335.88|333.48|335.72|333.32|0
1627376740000|2021-07-27 09:05:40|335.72|333.32|336.03|333.63|336.03|333.63|335.72|333.32|0
1627376760000|2021-07-27 09:06:00|335.95|333.55|335.87|333.47|335.95|333.55|335.87|333.47|0
1627376770000|2021-07-27 09:06:10|335.72|333.32|335.87|333.47|335.87|333.47|335.72|333.32|0
1627376780000|2021-07-27 09:06:20|336.03|333.63|336.03|333.63|336.03|333.63|335.95|333.55|0
1627376790000|2021-07-27 09:06:30|335.87|333.47|335.72|333.32|335.87|333.47|335.72|333.32|0
1627376800000|2021-07-27 09:06:40|336.03|333.63|336.03|333.63|336.03|333.63|336.03|333.63|0
1627376810000|2021-07-27 09:06:50|336.18|333.78|336.18|333.78|336.18|333.78|336.18|333.78|0
1627376820000|2021-07-27 09:07:00|336.25|333.85|336.18|333.78|336.33|333.93|336.18|333.78|0
1627376830000|2021-07-27 09:07:10|336.33|333.93|336.4|334|336.4|334|336.33|333.93|0
1627376840000|2021-07-27 09:07:20|336.33|333.93|336.33|333.93|336.48|334.08|336.33|333.93|0
1627376860000|2021-07-27 09:07:40|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627376880000|2021-07-27 09:08:00|336.63|334.23|336.48|334.08|336.63|334.23|336.33|333.93|0
1627376890000|2021-07-27 09:08:10|336.33|333.93|336.18|333.78|336.33|333.93|336.18|333.78|0
1627376900000|2021-07-27 09:08:20|336.1|333.7|336.18|333.78|336.18|333.78|336.1|333.7|0
1627376920000|2021-07-27 09:08:40|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1627376940000|2021-07-27 09:09:00|336.55|334.15|336.63|334.23|336.63|334.23|336.55|334.15|0
1627376950000|2021-07-27 09:09:10|336.7|334.3|336.78|334.38|336.78|334.38|336.7|334.3|0
1627376960000|2021-07-27 09:09:20|336.63|334.23|336.48|334.08|336.7|334.3|336.48|334.08|0
1627376970000|2021-07-27 09:09:30|336.63|334.23|336.78|334.38|336.78|334.38|336.63|334.23|0
1627376980000|2021-07-27 09:09:40|336.63|334.23|336.78|334.38|336.78|334.38|336.63|334.23|0
1627376990000|2021-07-27 09:09:50|336.86|334.46|336.93|334.53|336.93|334.53|336.86|334.46|0
1627377000000|2021-07-27 09:10:00|337.39|334.99|337.24|334.84|337.39|334.99|337.16|334.76|0
1627377010000|2021-07-27 09:10:10|337.31|334.91|337.39|334.99|337.39|334.99|337.31|334.91|0
1627377020000|2021-07-27 09:10:20|337.46|335.06|337.39|334.99|337.46|335.06|337.24|334.84|0
1627377030000|2021-07-27 09:10:30|337.54|335.14|337.54|335.14|337.69|335.29|337.54|335.14|0
1627377040000|2021-07-27 09:10:40|337.46|335.06|337.39|334.99|337.46|335.06|337.39|334.99|0
1627377050000|2021-07-27 09:10:50|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1627377060000|2021-07-27 09:11:00|337.09|334.69|336.93|334.53|337.09|334.69|336.93|334.53|0
1627377070000|2021-07-27 09:11:10|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1627377080000|2021-07-27 09:11:20|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1627377090000|2021-07-27 09:11:30|337.09|334.69|336.93|334.53|337.09|334.69|336.93|334.53|0
1627377110000|2021-07-27 09:11:50|336.78|334.38|336.55|334.15|336.78|334.38|336.55|334.15|0
1627377120000|2021-07-27 09:12:00|336.63|334.23|336.48|334.08|336.63|334.23|336.33|333.93|0
1627377130000|2021-07-27 09:12:10|336.33|333.93|336.18|333.78|336.48|334.08|336.18|333.78|0
1627377140000|2021-07-27 09:12:20|335.87|333.47|335.72|333.32|335.95|333.55|335.72|333.32|0
1627377160000|2021-07-27 09:12:40|335.87|333.47|335.72|333.32|335.87|333.47|335.72|333.32|0
1627377180000|2021-07-27 09:13:00|335.64|333.24|335.57|333.17|335.64|333.24|335.57|333.17|0
1627377190000|2021-07-27 09:13:10|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627377210000|2021-07-27 09:13:30|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627377240000|2021-07-27 09:14:00|335.34|332.94|335.27|332.87|335.34|332.94|335.27|332.87|0
1627377270000|2021-07-27 09:14:30|335.12|332.72|335.12|332.72|335.12|332.72|335.12|332.72|0
1627377290000|2021-07-27 09:14:50|334.96|332.56|335.12|332.72|335.12|332.72|334.96|332.56|0
1627377300000|2021-07-27 09:15:00|335.11|332.71|334.96|332.56|335.11|332.71|334.96|332.56|0
1627377320000|2021-07-27 09:15:20|335.04|332.64|335.11|332.71|335.27|332.87|335.04|332.64|0
1627377330000|2021-07-27 09:15:30|335.04|332.64|335.11|332.71|335.11|332.71|334.96|332.56|0
1627377340000|2021-07-27 09:15:40|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627377400000|2021-07-27 09:16:40|335.11|332.71|334.96|332.56|335.11|332.71|334.96|332.56|0
1627377410000|2021-07-27 09:16:50|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1627377420000|2021-07-27 09:17:00|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627377430000|2021-07-27 09:17:10|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1627377440000|2021-07-27 09:17:20|335.72|333.32|335.57|333.17|335.72|333.32|335.57|333.17|0
1627377450000|2021-07-27 09:17:30|335.72|333.32|335.72|333.32|335.72|333.32|335.72|333.32|0
1627377460000|2021-07-27 09:17:40|335.87|333.47|335.87|333.47|336.02|333.62|335.87|333.47|0
1627377480000|2021-07-27 09:18:00|335.72|333.32|335.72|333.32|335.72|333.32|335.72|333.32|0
1627377490000|2021-07-27 09:18:10|335.87|333.47|335.87|333.47|336.02|333.62|335.87|333.47|0
1627377500000|2021-07-27 09:18:20|335.94|333.54|335.87|333.47|335.94|333.54|335.87|333.47|0
1627377510000|2021-07-27 09:18:30|335.94|333.54|336.02|333.62|336.02|333.62|335.94|333.54|0
1627377520000|2021-07-27 09:18:40|335.87|333.47|335.72|333.32|335.87|333.47|335.72|333.32|0
1627377530000|2021-07-27 09:18:50|335.87|333.47|336.02|333.62|336.02|333.62|335.87|333.47|0
1627377540000|2021-07-27 09:19:00|336.17|333.77|336.48|334.08|336.48|334.08|336.17|333.77|0
1627377550000|2021-07-27 09:19:10|336.63|334.23|336.7|334.3|336.7|334.3|336.63|334.23|0
1627377560000|2021-07-27 09:19:20|336.85|334.45|336.93|334.53|336.93|334.53|336.78|334.38|0
1627377570000|2021-07-27 09:19:30|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627377580000|2021-07-27 09:19:40|336.48|334.08|336.32|333.92|336.48|334.08|336.32|333.92|0
1627377590000|2021-07-27 09:19:50|336.63|334.23|336.78|334.38|336.78|334.38|336.63|334.23|0
1627377600000|2021-07-27 09:20:00|336.7|334.3|336.55|334.15|336.7|334.3|336.55|334.15|0
1627377610000|2021-07-27 09:20:10|336.63|334.23|336.93|334.53|336.93|334.53|336.63|334.23|0
1627377620000|2021-07-27 09:20:20|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627377640000|2021-07-27 09:20:40|336.85|334.45|336.7|334.3|336.93|334.53|336.7|334.3|0
1627377650000|2021-07-27 09:20:50|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627377660000|2021-07-27 09:21:00|336.78|334.38|336.78|334.38|336.78|334.38|336.7|334.3|0
1627377670000|2021-07-27 09:21:10|336.93|334.53|336.7|334.3|336.93|334.53|336.7|334.3|0
1627377680000|2021-07-27 09:21:20|336.78|334.38|336.78|334.38|336.78|334.38|336.47|334.07|0
1627377690000|2021-07-27 09:21:30|336.63|334.23|336.63|334.23|336.78|334.38|336.63|334.23|0
1627377710000|2021-07-27 09:21:50|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627377720000|2021-07-27 09:22:00|336.63|334.23|336.78|334.38|336.78|334.38|336.63|334.23|0
1627377730000|2021-07-27 09:22:10|336.93|334.53|336.93|334.53|336.93|334.53|336.78|334.38|0
1627377740000|2021-07-27 09:22:20|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627377760000|2021-07-27 09:22:40|336.93|334.53|336.78|334.38|336.93|334.53|336.78|334.38|0
1627377770000|2021-07-27 09:22:50|336.63|334.23|336.78|334.38|336.93|334.53|336.63|334.23|0
1627377840000|2021-07-27 09:24:00|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1627377850000|2021-07-27 09:24:10|336.85|334.45|336.78|334.38|336.93|334.53|336.78|334.38|0
1627377880000|2021-07-27 09:24:40|336.93|334.53|336.78|334.38|336.93|334.53|336.78|334.38|0
1627377900000|2021-07-27 09:25:00|336.93|334.53|337.08|334.68|337.08|334.68|336.93|334.53|0
1627377910000|2021-07-27 09:25:10|336.93|334.53|336.85|334.45|336.93|334.53|336.85|334.45|0
1627377920000|2021-07-27 09:25:20|336.93|334.53|337.38|334.98|337.38|334.98|336.93|334.53|0
1627377930000|2021-07-27 09:25:30|337.3|334.9|337.08|334.68|337.3|334.9|337.08|334.68|0
1627377940000|2021-07-27 09:25:40|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1627377970000|2021-07-27 09:26:10|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1627377980000|2021-07-27 09:26:20|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1627377990000|2021-07-27 09:26:30|337.08|334.68|336.93|334.53|337.08|334.68|336.93|334.53|0
1627378000000|2021-07-27 09:26:40|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1627378010000|2021-07-27 09:26:50|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1627378030000|2021-07-27 09:27:10|337.08|334.68|336.93|334.53|337.08|334.68|336.93|334.53|0
1627378040000|2021-07-27 09:27:20|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1627378070000|2021-07-27 09:27:50|337.08|334.68|337.23|334.83|337.23|334.83|337.08|334.68|0
1627378090000|2021-07-27 09:28:10|337.53|335.13|337.38|334.98|337.53|335.13|337.38|334.98|0
1627378100000|2021-07-27 09:28:20|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1627378110000|2021-07-27 09:28:30|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1627378120000|2021-07-27 09:28:40|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1627378150000|2021-07-27 09:29:10|336.93|334.53|337.15|334.75|337.23|334.83|336.93|334.53|0
1627378160000|2021-07-27 09:29:20|337.23|334.83|337.23|334.83|337.23|334.83|337.15|334.75|0
1627378170000|2021-07-27 09:29:30|337.38|334.98|337.23|334.83|337.38|334.98|337.23|334.83|0
1627378180000|2021-07-27 09:29:40|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1627378190000|2021-07-27 09:29:50|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1627378210000|2021-07-27 09:30:10|337.38|334.98|337.23|334.83|337.38|334.98|337.23|334.83|0
1627378220000|2021-07-27 09:30:20|337.38|334.98|337.23|334.83|337.38|334.98|337.23|334.83|0
1627378240000|2021-07-27 09:30:40|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1627378260000|2021-07-27 09:31:00|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1627378270000|2021-07-27 09:31:10|337.23|334.83|337.23|334.83|337.23|334.83|337.15|334.75|0
1627378310000|2021-07-27 09:31:50|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1627378350000|2021-07-27 09:32:30|337.45|335.05|337.53|335.13|337.53|335.13|337.38|334.98|0
1627378360000|2021-07-27 09:32:40|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1627378370000|2021-07-27 09:32:50|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1627378380000|2021-07-27 09:33:00|337.23|334.83|337.38|334.98|337.38|334.98|337.23|334.83|0
1627378400000|2021-07-27 09:33:20|337.23|334.83|337.68|335.28|337.68|335.28|337.23|334.83|0
1627378410000|2021-07-27 09:33:30|337.76|335.36|337.68|335.28|337.76|335.36|337.68|335.28|0
1627378420000|2021-07-27 09:33:40|337.76|335.36|337.84|335.44|337.84|335.44|337.68|335.28|0
1627378430000|2021-07-27 09:33:50|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627378440000|2021-07-27 09:34:00|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1627378470000|2021-07-27 09:34:30|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1627378480000|2021-07-27 09:34:40|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1627378490000|2021-07-27 09:34:50|338.14|335.74|338.14|335.74|338.29|335.89|338.14|335.74|0
1627378500000|2021-07-27 09:35:00|337.99|335.59|337.99|335.59|338.14|335.74|337.99|335.59|0
1627378530000|2021-07-27 09:35:30|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1627378540000|2021-07-27 09:35:40|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1627378580000|2021-07-27 09:36:20|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1627378590000|2021-07-27 09:36:30|338.44|336.04|339.05|336.65|339.05|336.65|338.44|336.04|0
1627378610000|2021-07-27 09:36:50|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1627378620000|2021-07-27 09:37:00|339.35|336.95|339.2|336.8|339.35|336.95|339.2|336.8|0
1627378630000|2021-07-27 09:37:10|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1627378640000|2021-07-27 09:37:20|339.2|336.8|339.35|336.95|339.35|336.95|339.2|336.8|0
1627378650000|2021-07-27 09:37:30|339.2|336.8|339.35|336.95|339.35|336.95|339.2|336.8|0
1627378660000|2021-07-27 09:37:40|339.51|337.11|339.35|336.95|339.51|337.11|339.35|336.95|0
1627378670000|2021-07-27 09:37:50|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1627378690000|2021-07-27 09:38:10|339.66|337.26|339.66|337.26|339.66|337.26|339.51|337.11|0
1627378700000|2021-07-27 09:38:20|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1627378710000|2021-07-27 09:38:30|339.66|337.26|339.81|337.41|339.81|337.41|339.66|337.26|0
1627378720000|2021-07-27 09:38:40|339.96|337.56|340.11|337.71|340.11|337.71|339.96|337.56|0
1627378730000|2021-07-27 09:38:50|340.27|337.87|340.27|337.87|340.57|338.17|340.27|337.87|0
1627378740000|2021-07-27 09:39:00|340.11|337.71|340.04|337.64|340.11|337.71|340.04|337.64|0
1627378750000|2021-07-27 09:39:10|339.96|337.56|340.11|337.71|340.11|337.71|339.96|337.56|0
1627378760000|2021-07-27 09:39:20|339.96|337.56|339.81|337.41|339.96|337.56|339.81|337.41|0
1627378770000|2021-07-27 09:39:30|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1627378780000|2021-07-27 09:39:40|339.51|337.11|339.51|337.11|339.66|337.26|339.51|337.11|0
1627378790000|2021-07-27 09:39:50|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1627378800000|2021-07-27 09:40:00|339.51|337.11|339.96|337.56|339.96|337.56|339.51|337.11|0
1627378810000|2021-07-27 09:40:10|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1627378820000|2021-07-27 09:40:20|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1627378850000|2021-07-27 09:40:50|340.11|337.71|339.96|337.56|340.11|337.71|339.96|337.56|0
1627378860000|2021-07-27 09:41:00|339.81|337.41|339.73|337.33|339.81|337.41|339.66|337.26|0
1627378870000|2021-07-27 09:41:10|339.66|337.26|339.5|337.1|339.66|337.26|339.5|337.1|0
1627378880000|2021-07-27 09:41:20|339.66|337.26|339.5|337.1|339.66|337.26|339.5|337.1|0
1627378890000|2021-07-27 09:41:30|339.43|337.03|339.58|337.18|339.58|337.18|339.43|337.03|0
1627378900000|2021-07-27 09:41:40|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1627378910000|2021-07-27 09:41:50|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1627378930000|2021-07-27 09:42:10|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1627378940000|2021-07-27 09:42:20|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1627378950000|2021-07-27 09:42:30|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1627378960000|2021-07-27 09:42:40|339.66|337.26|339.81|337.41|339.81|337.41|339.66|337.26|0
1627378970000|2021-07-27 09:42:50|340.11|337.71|339.96|337.56|340.11|337.71|339.96|337.56|0
1627378980000|2021-07-27 09:43:00|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1627378990000|2021-07-27 09:43:10|339.96|337.56|339.96|337.56|340.03|337.63|339.96|337.56|0
1627379000000|2021-07-27 09:43:20|340.03|337.63|340.27|337.87|340.42|338.02|340.03|337.63|0
1627379010000|2021-07-27 09:43:30|340.42|338.02|340.57|338.17|340.57|338.17|340.42|338.02|0
1627379020000|2021-07-27 09:43:40|340.42|338.02|340.42|338.02|340.42|338.02|340.27|337.87|0
1627379030000|2021-07-27 09:43:50|340.49|338.09|340.42|338.02|340.49|338.09|340.42|338.02|0
1627379040000|2021-07-27 09:44:00|340.27|337.87|340.19|337.79|340.27|337.87|340.11|337.71|0
1627379050000|2021-07-27 09:44:10|340.27|337.87|340.11|337.71|340.27|337.87|340.11|337.71|0
1627379060000|2021-07-27 09:44:20|339.96|337.56|339.66|337.26|339.96|337.56|339.66|337.26|0
1627379070000|2021-07-27 09:44:30|339.81|337.41|339.66|337.26|339.96|337.56|339.66|337.26|0
1627379080000|2021-07-27 09:44:40|339.81|337.41|339.73|337.33|339.81|337.41|339.73|337.33|0
1627379090000|2021-07-27 09:44:50|339.66|337.26|339.81|337.41|339.81|337.41|339.66|337.26|0
1627379100000|2021-07-27 09:45:00|340.11|337.71|339.96|337.56|340.11|337.71|339.96|337.56|0
1627379110000|2021-07-27 09:45:10|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1627379120000|2021-07-27 09:45:20|339.81|337.41|339.81|337.41|339.81|337.41|339.66|337.26|0
1627379130000|2021-07-27 09:45:30|339.66|337.26|339.5|337.1|339.66|337.26|339.5|337.1|0
1627379140000|2021-07-27 09:45:40|339.66|337.26|339.5|337.1|339.66|337.26|339.5|337.1|0
1627379160000|2021-07-27 09:46:00|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1627379170000|2021-07-27 09:46:10|339.42|337.02|339.66|337.26|339.66|337.26|339.42|337.02|0
1627379180000|2021-07-27 09:46:20|339.58|337.18|339.66|337.26|339.66|337.26|339.5|337.1|0
1627379190000|2021-07-27 09:46:30|339.58|337.18|339.65|337.25|339.66|337.26|339.58|337.18|0
1627379200000|2021-07-27 09:46:40|339.81|337.41|339.81|337.41|339.81|337.41|339.65|337.25|0
1627379210000|2021-07-27 09:46:50|339.65|337.25|339.65|337.25|339.81|337.41|339.65|337.25|0
1627379230000|2021-07-27 09:47:10|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1627379240000|2021-07-27 09:47:20|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1627379250000|2021-07-27 09:47:30|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1627379260000|2021-07-27 09:47:40|340.26|337.86|340.11|337.71|340.26|337.86|340.11|337.71|0
1627379270000|2021-07-27 09:47:50|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1627379280000|2021-07-27 09:48:00|340.03|337.63|339.96|337.56|340.03|337.63|339.96|337.56|0
1627379290000|2021-07-27 09:48:10|340.03|337.63|339.96|337.56|340.03|337.63|339.96|337.56|0
1627379300000|2021-07-27 09:48:20|340.11|337.71|339.81|337.41|340.11|337.71|339.81|337.41|0
1627379310000|2021-07-27 09:48:30|339.65|337.25|339.65|337.25|339.81|337.41|339.65|337.25|0
1627379320000|2021-07-27 09:48:40|339.5|337.1|339.35|336.95|339.5|337.1|339.35|336.95|0
1627379340000|2021-07-27 09:49:00|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1627379350000|2021-07-27 09:49:10|339.05|336.65|339.05|336.65|339.2|336.8|339.05|336.65|0
1627379360000|2021-07-27 09:49:20|339.5|337.1|339.65|337.25|339.65|337.25|339.5|337.1|0
1627379370000|2021-07-27 09:49:30|339.73|337.33|339.65|337.25|339.81|337.41|339.65|337.25|0
1627379380000|2021-07-27 09:49:40|339.5|337.1|339.42|337.02|339.5|337.1|339.35|336.95|0
1627379390000|2021-07-27 09:49:50|339.5|337.1|339.27|336.87|339.5|337.1|339.27|336.87|0
1627379400000|2021-07-27 09:50:00|339.35|336.95|339.35|336.95|339.35|336.95|339.2|336.8|0
1627379410000|2021-07-27 09:50:10|339.2|336.8|339.35|336.95|339.35|336.95|339.2|336.8|0
1627379420000|2021-07-27 09:50:20|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1627379450000|2021-07-27 09:50:50|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1627379470000|2021-07-27 09:51:10|339.27|336.87|339.35|336.95|339.35|336.95|339.27|336.87|0
1627379480000|2021-07-27 09:51:20|339.5|337.1|339.35|336.95|339.5|337.1|339.35|336.95|0
1627379500000|2021-07-27 09:51:40|339.5|337.1|339.42|337.02|339.5|337.1|339.42|337.02|0
1627379510000|2021-07-27 09:51:50|339.5|337.1|339.35|336.95|339.5|337.1|339.35|336.95|0
1627379520000|2021-07-27 09:52:00|339.5|337.1|339.81|337.41|339.81|337.41|339.5|337.1|0
1627379530000|2021-07-27 09:52:10|339.88|337.48|339.81|337.41|339.88|337.48|339.81|337.41|0
1627379540000|2021-07-27 09:52:20|339.96|337.56|339.96|337.56|339.96|337.56|339.81|337.41|0
1627379550000|2021-07-27 09:52:30|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1627379560000|2021-07-27 09:52:40|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1627379570000|2021-07-27 09:52:50|340.11|337.71|340.26|337.86|340.26|337.86|340.11|337.71|0
1627379580000|2021-07-27 09:53:00|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1627379590000|2021-07-27 09:53:10|339.96|337.56|340.11|337.71|340.11|337.71|339.96|337.56|0
1627379600000|2021-07-27 09:53:20|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1627379610000|2021-07-27 09:53:30|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627379630000|2021-07-27 09:53:50|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1627379640000|2021-07-27 09:54:00|339.96|337.56|339.8|337.4|339.96|337.56|339.8|337.4|0
1627379650000|2021-07-27 09:54:10|339.96|337.56|339.88|337.48|339.96|337.56|339.88|337.48|0
1627379660000|2021-07-27 09:54:20|340.26|337.86|340.11|337.71|340.26|337.86|340.11|337.71|0
1627379670000|2021-07-27 09:54:30|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1627379690000|2021-07-27 09:54:50|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627379700000|2021-07-27 09:55:00|339.96|337.56|339.8|337.4|339.96|337.56|339.8|337.4|0
1627379710000|2021-07-27 09:55:10|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1627379720000|2021-07-27 09:55:20|339.88|337.48|339.96|337.56|339.96|337.56|339.8|337.4|0
1627379730000|2021-07-27 09:55:30|339.8|337.4|339.72|337.32|339.8|337.4|339.72|337.32|0
1627379740000|2021-07-27 09:55:40|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1627379750000|2021-07-27 09:55:50|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627379760000|2021-07-27 09:56:00|339.96|337.56|340.11|337.71|340.11|337.71|339.96|337.56|0
1627379770000|2021-07-27 09:56:10|340.03|337.63|339.96|337.56|340.03|337.63|339.96|337.56|0
1627379780000|2021-07-27 09:56:20|340.03|337.63|340.03|337.63|340.11|337.71|340.03|337.63|0
1627379790000|2021-07-27 09:56:30|340.11|337.71|339.65|337.25|340.11|337.71|339.65|337.25|0
1627379800000|2021-07-27 09:56:40|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627379810000|2021-07-27 09:56:50|339.88|337.48|339.8|337.4|339.88|337.48|339.8|337.4|0
1627379820000|2021-07-27 09:57:00|339.72|337.32|339.65|337.25|339.72|337.32|339.65|337.25|0
1627379830000|2021-07-27 09:57:10|339.5|337.1|339.5|337.1|339.57|337.17|339.5|337.1|0
1627379840000|2021-07-27 09:57:20|339.57|337.17|339.65|337.25|339.65|337.25|339.57|337.17|0
1627379850000|2021-07-27 09:57:30|339.57|337.17|339.35|336.95|339.57|337.17|339.35|336.95|0
1627379860000|2021-07-27 09:57:40|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1627379870000|2021-07-27 09:57:50|339.35|336.95|339.27|336.87|339.35|336.95|339.27|336.87|0
1627379880000|2021-07-27 09:58:00|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1627379890000|2021-07-27 09:58:10|339.42|337.02|339.42|337.02|339.5|337.1|339.42|337.02|0
1627379900000|2021-07-27 09:58:20|339.35|336.95|339.35|336.95|339.5|337.1|339.35|336.95|0
1627379910000|2021-07-27 09:58:30|339.42|337.02|339.5|337.1|339.5|337.1|339.35|336.95|0
1627379920000|2021-07-27 09:58:40|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1627379930000|2021-07-27 09:58:50|339.5|337.1|339.65|337.25|339.65|337.25|339.5|337.1|0
1627379940000|2021-07-27 09:59:00|339.57|337.17|339.65|337.25|339.65|337.25|339.57|337.17|0
1627379970000|2021-07-27 09:59:30|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1627379980000|2021-07-27 09:59:40|339.65|337.25|339.5|337.1|339.65|337.25|339.5|337.1|0
1627380000000|2021-07-27 10:00:00|339.57|337.17|339.8|337.4|339.8|337.4|339.57|337.17|0
1627380010000|2021-07-27 10:00:10|339.88|337.48|339.8|337.4|339.88|337.48|339.8|337.4|0
1627380020000|2021-07-27 10:00:20|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1627380040000|2021-07-27 10:00:40|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1627380050000|2021-07-27 10:00:50|339.65|337.25|339.8|337.4|339.8|337.4|339.65|337.25|0
1627380060000|2021-07-27 10:01:00|339.72|337.32|339.5|337.1|339.72|337.32|339.5|337.1|0
1627380070000|2021-07-27 10:01:10|339.34|336.94|339.5|337.1|339.5|337.1|339.34|336.94|0
1627380080000|2021-07-27 10:01:20|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1627380090000|2021-07-27 10:01:30|339.5|337.1|339.34|336.94|339.5|337.1|339.34|336.94|0
1627380100000|2021-07-27 10:01:40|339.19|336.79|339.34|336.94|339.34|336.94|339.19|336.79|0
1627380110000|2021-07-27 10:01:50|339.42|337.02|339.57|337.17|339.57|337.17|339.42|337.02|0
1627380120000|2021-07-27 10:02:00|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1627380130000|2021-07-27 10:02:10|339.65|337.25|339.8|337.4|339.8|337.4|339.65|337.25|0
1627380140000|2021-07-27 10:02:20|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1627380150000|2021-07-27 10:02:30|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1627380160000|2021-07-27 10:02:40|339.65|337.25|339.8|337.4|339.8|337.4|339.65|337.25|0
1627380170000|2021-07-27 10:02:50|339.65|337.25|339.72|337.32|339.72|337.32|339.65|337.25|0
1627380180000|2021-07-27 10:03:00|339.65|337.25|339.8|337.4|339.8|337.4|339.65|337.25|0
1627380190000|2021-07-27 10:03:10|339.65|337.25|339.8|337.4|339.8|337.4|339.65|337.25|0
1627380200000|2021-07-27 10:03:20|339.95|337.55|339.8|337.4|339.95|337.55|339.8|337.4|0
1627380210000|2021-07-27 10:03:30|339.65|337.25|339.8|337.4|339.8|337.4|339.65|337.25|0
1627380230000|2021-07-27 10:03:50|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1627380240000|2021-07-27 10:04:00|339.87|337.47|339.65|337.25|339.95|337.55|339.65|337.25|0
1627380250000|2021-07-27 10:04:10|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1627380260000|2021-07-27 10:04:20|339.5|337.1|339.8|337.4|339.8|337.4|339.5|337.1|0
1627380270000|2021-07-27 10:04:30|339.87|337.47|339.8|337.4|339.95|337.55|339.8|337.4|0
1627380280000|2021-07-27 10:04:40|339.95|337.55|339.95|337.55|340.1|337.7|339.95|337.55|0
1627380290000|2021-07-27 10:04:50|340.1|337.7|339.95|337.55|340.1|337.7|339.95|337.55|0
1627380300000|2021-07-27 10:05:00|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627380310000|2021-07-27 10:05:10|340.18|337.78|340.26|337.86|340.26|337.86|340.18|337.78|0
1627380340000|2021-07-27 10:05:40|340.1|337.7|339.95|337.55|340.1|337.7|339.95|337.55|0
1627380360000|2021-07-27 10:06:00|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627380370000|2021-07-27 10:06:10|339.87|337.47|339.8|337.4|339.95|337.55|339.8|337.4|0
1627380380000|2021-07-27 10:06:20|339.87|337.47|339.95|337.55|339.95|337.55|339.8|337.4|0
1627380420000|2021-07-27 10:07:00|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627380430000|2021-07-27 10:07:10|339.95|337.55|339.8|337.4|339.95|337.55|339.8|337.4|0
1627380440000|2021-07-27 10:07:20|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1627380460000|2021-07-27 10:07:40|339.8|337.4|339.65|337.25|339.8|337.4|339.65|337.25|0
1627380470000|2021-07-27 10:07:50|339.8|337.4|339.8|337.4|339.87|337.47|339.8|337.4|0
1627380480000|2021-07-27 10:08:00|339.87|337.47|339.95|337.55|339.95|337.55|339.8|337.4|0
1627380490000|2021-07-27 10:08:10|339.87|337.47|339.95|337.55|339.95|337.55|339.87|337.47|0
1627380500000|2021-07-27 10:08:20|339.8|337.4|339.95|337.55|339.95|337.55|339.8|337.4|0
1627380510000|2021-07-27 10:08:30|340.02|337.62|339.95|337.55|340.1|337.7|339.95|337.55|0
1627380520000|2021-07-27 10:08:40|340.02|337.62|339.95|337.55|340.1|337.7|339.95|337.55|0
1627380530000|2021-07-27 10:08:50|340.1|337.7|339.95|337.55|340.1|337.7|339.95|337.55|0
1627380540000|2021-07-27 10:09:00|340.1|337.7|339.95|337.55|340.1|337.7|339.95|337.55|0
1627380550000|2021-07-27 10:09:10|340.02|337.62|340.1|337.7|340.1|337.7|340.02|337.62|0
1627380560000|2021-07-27 10:09:20|340.02|337.62|340.02|337.62|340.02|337.62|340.02|337.62|0
1627380570000|2021-07-27 10:09:30|340.1|337.7|339.95|337.55|340.1|337.7|339.95|337.55|0
1627380580000|2021-07-27 10:09:40|340.02|337.62|340.18|337.78|340.18|337.78|340.02|337.62|0
1627380590000|2021-07-27 10:09:50|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627380600000|2021-07-27 10:10:00|339.95|337.55|340.02|337.62|340.02|337.62|339.95|337.55|0
1627380610000|2021-07-27 10:10:10|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627380620000|2021-07-27 10:10:20|339.95|337.55|340.02|337.62|340.02|337.62|339.95|337.55|0
1627380630000|2021-07-27 10:10:30|339.95|337.55|340.26|337.86|340.26|337.86|339.95|337.55|0
1627380640000|2021-07-27 10:10:40|340.18|337.78|340.1|337.7|340.18|337.78|340.1|337.7|0
1627380650000|2021-07-27 10:10:50|339.95|337.55|339.8|337.4|339.95|337.55|339.8|337.4|0
1627380660000|2021-07-27 10:11:00|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1627380670000|2021-07-27 10:11:10|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627380680000|2021-07-27 10:11:20|340.25|337.85|340.1|337.7|340.25|337.85|340.1|337.7|0
1627380700000|2021-07-27 10:11:40|339.95|337.55|339.8|337.4|339.95|337.55|339.8|337.4|0
1627380710000|2021-07-27 10:11:50|339.95|337.55|339.87|337.47|339.95|337.55|339.87|337.47|0
1627380720000|2021-07-27 10:12:00|339.95|337.55|339.95|337.55|340.02|337.62|339.95|337.55|0
1627380730000|2021-07-27 10:12:10|340.02|337.62|340.02|337.62|340.02|337.62|340.02|337.62|0
1627380740000|2021-07-27 10:12:20|340.1|337.7|339.95|337.55|340.1|337.7|339.95|337.55|0
1627380760000|2021-07-27 10:12:40|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627380770000|2021-07-27 10:12:50|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1627380780000|2021-07-27 10:13:00|339.57|337.17|339.49|337.09|339.64|337.24|339.49|337.09|0
1627380790000|2021-07-27 10:13:10|339.72|337.32|339.49|337.09|339.72|337.32|339.49|337.09|0
1627380800000|2021-07-27 10:13:20|339.57|337.17|339.64|337.24|339.64|337.24|339.57|337.17|0
1627380810000|2021-07-27 10:13:30|339.8|337.4|339.87|337.47|339.87|337.47|339.8|337.4|0
1627380820000|2021-07-27 10:13:40|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627380830000|2021-07-27 10:13:50|339.72|337.32|339.8|337.4|339.8|337.4|339.72|337.32|0
1627380840000|2021-07-27 10:14:00|339.49|337.09|339.41|337.01|339.49|337.09|339.41|337.01|0
1627380850000|2021-07-27 10:14:10|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627380860000|2021-07-27 10:14:20|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1627380880000|2021-07-27 10:14:40|339.04|336.64|339.19|336.79|339.19|336.79|339.04|336.64|0
1627380900000|2021-07-27 10:15:00|339.04|336.64|339.34|336.94|339.34|336.94|339.04|336.64|0
1627380910000|2021-07-27 10:15:10|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1627380920000|2021-07-27 10:15:20|339.34|336.94|339.34|336.94|339.34|336.94|339.19|336.79|0
1627380930000|2021-07-27 10:15:30|339.04|336.64|339.19|336.79|339.19|336.79|339.03|336.63|0
1627380940000|2021-07-27 10:15:40|339.34|336.94|339.19|336.79|339.34|336.94|339.19|336.79|0
1627380950000|2021-07-27 10:15:50|339.34|336.94|339.26|336.86|339.34|336.94|339.26|336.86|0
1627380960000|2021-07-27 10:16:00|339.19|336.79|339.34|336.94|339.34|336.94|339.19|336.79|0
1627380970000|2021-07-27 10:16:10|339.49|337.09|339.64|337.24|339.64|337.24|339.49|337.09|0
1627380980000|2021-07-27 10:16:20|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627380990000|2021-07-27 10:16:30|339.95|337.55|339.8|337.4|339.95|337.55|339.8|337.4|0
1627381010000|2021-07-27 10:16:50|339.87|337.47|339.8|337.4|339.87|337.47|339.8|337.4|0
1627381020000|2021-07-27 10:17:00|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1627381030000|2021-07-27 10:17:10|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627381040000|2021-07-27 10:17:20|339.64|337.24|339.49|337.09|339.64|337.24|339.49|337.09|0
1627381050000|2021-07-27 10:17:30|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1627381070000|2021-07-27 10:17:50|339.8|337.4|339.72|337.32|339.8|337.4|339.72|337.32|0
1627381080000|2021-07-27 10:18:00|339.64|337.24|339.72|337.32|339.72|337.32|339.64|337.24|0
1627381090000|2021-07-27 10:18:10|339.64|337.24|339.34|336.94|339.64|337.24|339.34|336.94|0
1627381100000|2021-07-27 10:18:20|339.49|337.09|339.34|336.94|339.49|337.09|339.34|336.94|0
1627381110000|2021-07-27 10:18:30|339.49|337.09|339.34|336.94|339.49|337.09|339.34|336.94|0
1627381120000|2021-07-27 10:18:40|339.19|336.79|339.19|336.79|339.34|336.94|339.19|336.79|0
1627381130000|2021-07-27 10:18:50|339.34|336.94|339.56|337.16|339.56|337.16|339.34|336.94|0
1627381140000|2021-07-27 10:19:00|339.49|337.09|339.49|337.09|339.56|337.16|339.49|337.09|0
1627381150000|2021-07-27 10:19:10|339.64|337.24|339.49|337.09|339.64|337.24|339.49|337.09|0
1627381160000|2021-07-27 10:19:20|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1627381170000|2021-07-27 10:19:30|339.64|337.24|339.79|337.39|339.95|337.55|339.64|337.24|0
1627381200000|2021-07-27 10:20:00|339.95|337.55|339.79|337.39|340.1|337.7|339.79|337.39|0
1627381210000|2021-07-27 10:20:10|339.64|337.24|339.95|337.55|339.95|337.55|339.64|337.24|0
1627381220000|2021-07-27 10:20:20|339.79|337.39|339.87|337.47|339.87|337.47|339.79|337.39|0
1627381230000|2021-07-27 10:20:30|339.79|337.39|339.71|337.31|339.79|337.39|339.71|337.31|0
1627381240000|2021-07-27 10:20:40|339.79|337.39|339.71|337.31|339.79|337.39|339.64|337.24|0
1627381250000|2021-07-27 10:20:50|339.64|337.24|339.79|337.39|339.95|337.55|339.64|337.24|0
1627381260000|2021-07-27 10:21:00|339.87|337.47|339.79|337.39|339.87|337.47|339.79|337.39|0
1627381270000|2021-07-27 10:21:10|339.87|337.47|340.1|337.7|340.1|337.7|339.87|337.47|0
1627381280000|2021-07-27 10:21:20|339.95|337.55|339.95|337.55|339.95|337.55|339.79|337.39|0
1627381290000|2021-07-27 10:21:30|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1627381300000|2021-07-27 10:21:40|339.95|337.55|339.79|337.39|339.95|337.55|339.79|337.39|0
1627381310000|2021-07-27 10:21:50|339.87|337.47|339.79|337.39|339.87|337.47|339.79|337.39|0
1627381320000|2021-07-27 10:22:00|339.95|337.55|339.95|337.55|339.95|337.55|339.79|337.39|0
1627381330000|2021-07-27 10:22:10|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627381340000|2021-07-27 10:22:20|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1627381350000|2021-07-27 10:22:30|340.1|337.7|340.25|337.85|340.25|337.85|340.1|337.7|0
1627381360000|2021-07-27 10:22:40|340.4|338|340.25|337.85|340.4|338|340.25|337.85|0
1627381370000|2021-07-27 10:22:50|340.4|338|340.4|338|340.4|338|340.4|338|0
1627381380000|2021-07-27 10:23:00|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1627381390000|2021-07-27 10:23:10|340.71|338.31|340.56|338.16|340.71|338.31|340.56|338.16|0
1627381410000|2021-07-27 10:23:30|340.55|338.15|340.71|338.31|340.71|338.31|340.55|338.15|0
1627381430000|2021-07-27 10:23:50|340.63|338.23|340.55|338.15|340.63|338.23|340.4|338|0
1627381440000|2021-07-27 10:24:00|340.4|338|340.48|338.08|340.55|338.15|340.4|338|0
1627381450000|2021-07-27 10:24:10|340.55|338.15|340.48|338.08|340.55|338.15|340.48|338.08|0
1627381460000|2021-07-27 10:24:20|340.25|337.85|340.32|337.92|340.32|337.92|340.25|337.85|0
1627381470000|2021-07-27 10:24:30|340.25|337.85|340.1|337.7|340.32|337.92|340.1|337.7|0
1627381480000|2021-07-27 10:24:40|339.94|337.54|340.1|337.7|340.1|337.7|339.94|337.54|0
1627381500000|2021-07-27 10:25:00|339.94|337.54|339.94|337.54|339.94|337.54|339.94|337.54|0
1627381520000|2021-07-27 10:25:20|340.25|337.85|340.4|338|340.4|338|340.25|337.85|0
1627381530000|2021-07-27 10:25:30|340.25|337.85|340.1|337.7|340.32|337.92|340.1|337.7|0
1627381540000|2021-07-27 10:25:40|340.25|337.85|340.1|337.7|340.25|337.85|340.1|337.7|0
1627381550000|2021-07-27 10:25:50|340.17|337.77|340.1|337.7|340.17|337.77|340.1|337.7|0
1627381560000|2021-07-27 10:26:00|340.02|337.62|339.94|337.54|340.02|337.62|339.94|337.54|0
1627381570000|2021-07-27 10:26:10|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1627381580000|2021-07-27 10:26:20|339.94|337.54|339.94|337.54|339.94|337.54|339.87|337.47|0
1627381590000|2021-07-27 10:26:30|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1627381610000|2021-07-27 10:26:50|339.94|337.54|339.94|337.54|339.94|337.54|339.94|337.54|0
1627381620000|2021-07-27 10:27:00|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1627381630000|2021-07-27 10:27:10|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1627381640000|2021-07-27 10:27:20|339.94|337.54|339.79|337.39|339.94|337.54|339.79|337.39|0
1627381660000|2021-07-27 10:27:40|339.64|337.24|339.64|337.24|339.79|337.39|339.64|337.24|0
1627381670000|2021-07-27 10:27:50|339.79|337.39|339.79|337.39|339.86|337.46|339.79|337.39|0
1627381680000|2021-07-27 10:28:00|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1627381690000|2021-07-27 10:28:10|339.49|337.09|339.64|337.24|339.64|337.24|339.49|337.09|0
1627381700000|2021-07-27 10:28:20|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627381710000|2021-07-27 10:28:30|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1627381720000|2021-07-27 10:28:40|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1627381730000|2021-07-27 10:28:50|339.94|337.54|339.94|337.54|339.94|337.54|339.94|337.54|0
1627381740000|2021-07-27 10:29:00|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1627381750000|2021-07-27 10:29:10|339.64|337.24|340.1|337.7|340.1|337.7|339.64|337.24|0
1627381760000|2021-07-27 10:29:20|340.25|337.85|340.17|337.77|340.25|337.85|340.17|337.77|0
1627381770000|2021-07-27 10:29:30|340.25|337.85|340.17|337.77|340.25|337.85|340.1|337.7|0
1627381780000|2021-07-27 10:29:40|340.25|337.85|340.1|337.7|340.25|337.85|340.1|337.7|0
1627381790000|2021-07-27 10:29:50|340.17|337.77|340.1|337.7|340.17|337.77|340.1|337.7|0
1627381800000|2021-07-27 10:30:00|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627381810000|2021-07-27 10:30:10|340.4|338|340.55|338.15|340.55|338.15|340.4|338|0
1627381820000|2021-07-27 10:30:20|340.4|338|340.4|338|340.4|338|340.32|337.92|0
1627381830000|2021-07-27 10:30:30|340.55|338.15|340.86|338.46|340.86|338.46|340.55|338.15|0
1627381850000|2021-07-27 10:30:50|340.7|338.3|340.55|338.15|340.7|338.3|340.55|338.15|0
1627381860000|2021-07-27 10:31:00|340.63|338.23|340.63|338.23|340.63|338.23|340.55|338.15|0
1627381870000|2021-07-27 10:31:10|340.55|338.15|340.55|338.15|340.63|338.23|340.55|338.15|0
1627381890000|2021-07-27 10:31:30|340.7|338.3|340.86|338.46|340.86|338.46|340.7|338.3|0
1627381910000|2021-07-27 10:31:50|341.01|338.61|341.31|338.91|341.31|338.91|341.01|338.61|0
1627381920000|2021-07-27 10:32:00|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627381930000|2021-07-27 10:32:10|341.01|338.61|341.01|338.61|341.16|338.76|341.01|338.61|0
1627381940000|2021-07-27 10:32:20|340.86|338.46|340.86|338.46|340.86|338.46|340.86|338.46|0
1627381950000|2021-07-27 10:32:30|341.01|338.61|341.01|338.61|341.01|338.61|340.86|338.46|0
1627381960000|2021-07-27 10:32:40|340.86|338.46|341.01|338.61|341.01|338.61|340.86|338.46|0
1627381970000|2021-07-27 10:32:50|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627381980000|2021-07-27 10:33:00|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1627381990000|2021-07-27 10:33:10|341.16|338.76|341.23|338.83|341.23|338.83|341.16|338.76|0
1627382000000|2021-07-27 10:33:20|341.16|338.76|341.31|338.91|341.31|338.91|341.16|338.76|0
1627382020000|2021-07-27 10:33:40|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627382030000|2021-07-27 10:33:50|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1627382040000|2021-07-27 10:34:00|341.16|338.76|340.93|338.53|341.16|338.76|340.93|338.53|0
1627382050000|2021-07-27 10:34:10|341.01|338.61|341.01|338.61|341.01|338.61|341.01|338.61|0
1627382060000|2021-07-27 10:34:20|341.08|338.68|341.01|338.61|341.16|338.76|341.01|338.61|0
1627382070000|2021-07-27 10:34:30|340.93|338.53|341.01|338.61|341.01|338.61|340.93|338.53|0
1627382080000|2021-07-27 10:34:40|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627382090000|2021-07-27 10:34:50|341.01|338.61|341.01|338.61|341.08|338.68|341.01|338.61|0
1627382100000|2021-07-27 10:35:00|340.86|338.46|341.08|338.68|341.08|338.68|340.86|338.46|0
1627382110000|2021-07-27 10:35:10|341.01|338.61|341.31|338.91|341.31|338.91|341.01|338.61|0
1627382120000|2021-07-27 10:35:20|341.23|338.83|341.01|338.61|341.23|338.83|341.01|338.61|0
1627382130000|2021-07-27 10:35:30|340.93|338.53|341.01|338.61|341.01|338.61|340.93|338.53|0
1627382160000|2021-07-27 10:36:00|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627382170000|2021-07-27 10:36:10|341.08|338.68|341.01|338.61|341.08|338.68|341.01|338.61|0
1627382200000|2021-07-27 10:36:40|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627382210000|2021-07-27 10:36:50|341.01|338.61|340.85|338.45|341.01|338.61|340.85|338.45|0
1627382220000|2021-07-27 10:37:00|341.01|338.61|340.85|338.45|341.01|338.61|340.85|338.45|0
1627382230000|2021-07-27 10:37:10|341.01|338.61|341.08|338.68|341.08|338.68|341.01|338.61|0
1627382240000|2021-07-27 10:37:20|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627382250000|2021-07-27 10:37:30|341.31|338.91|341.31|338.91|341.31|338.91|341.16|338.76|0
1627382260000|2021-07-27 10:37:40|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627382270000|2021-07-27 10:37:50|341.23|338.83|341.31|338.91|341.31|338.91|341.16|338.76|0
1627382280000|2021-07-27 10:38:00|341.16|338.76|341.31|338.91|341.31|338.91|341.16|338.76|0
1627382300000|2021-07-27 10:38:20|341.39|338.99|341.31|338.91|341.39|338.99|341.31|338.91|0
1627382310000|2021-07-27 10:38:30|341.16|338.76|341.31|338.91|341.31|338.91|341.16|338.76|0
1627382320000|2021-07-27 10:38:40|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627382330000|2021-07-27 10:38:50|341.31|338.91|341.23|338.83|341.31|338.91|341.16|338.76|0
1627382340000|2021-07-27 10:39:00|341.16|338.76|341.23|338.83|341.31|338.91|341.16|338.76|0
1627382350000|2021-07-27 10:39:10|341.16|338.76|341.01|338.61|341.16|338.76|341.01|338.61|0
1627382370000|2021-07-27 10:39:30|340.93|338.53|340.7|338.3|340.93|338.53|340.7|338.3|0
1627382380000|2021-07-27 10:39:40|340.85|338.45|340.85|338.45|341.01|338.61|340.85|338.45|0
1627382390000|2021-07-27 10:39:50|341.01|338.61|340.85|338.45|341.01|338.61|340.85|338.45|0
1627382400000|2021-07-27 10:40:00|341.01|338.61|341.01|338.61|341.01|338.61|341.01|338.61|0
1627382420000|2021-07-27 10:40:20|340.85|338.45|341.01|338.61|341.01|338.61|340.85|338.45|0
1627382430000|2021-07-27 10:40:30|340.85|338.45|341.01|338.61|341.01|338.61|340.85|338.45|0
1627382460000|2021-07-27 10:41:00|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627382470000|2021-07-27 10:41:10|341.31|338.91|341.16|338.76|341.31|338.91|341.16|338.76|0
1627382480000|2021-07-27 10:41:20|341.31|338.91|341.16|338.76|341.31|338.91|341.16|338.76|0
1627382490000|2021-07-27 10:41:30|341.23|338.83|341.31|338.91|341.31|338.91|341.16|338.76|0
1627382500000|2021-07-27 10:41:40|341.23|338.83|341.16|338.76|341.23|338.83|341.16|338.76|0
1627382510000|2021-07-27 10:41:50|341.08|338.68|340.85|338.45|341.08|338.68|340.85|338.45|0
1627382520000|2021-07-27 10:42:00|341.01|338.61|340.85|338.45|341.01|338.61|340.85|338.45|0
1627382530000|2021-07-27 10:42:10|341.01|338.61|341.01|338.61|341.01|338.61|341.01|338.61|0
1627382540000|2021-07-27 10:42:20|340.85|338.45|341.01|338.61|341.01|338.61|340.85|338.45|0
1627382550000|2021-07-27 10:42:30|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1627382560000|2021-07-27 10:42:40|341.01|338.61|341.16|338.76|341.16|338.76|341.01|338.61|0
1627382570000|2021-07-27 10:42:50|341.23|338.83|341.16|338.76|341.23|338.83|341.16|338.76|0
1627382580000|2021-07-27 10:43:00|341.31|338.91|341.16|338.76|341.31|338.91|341.16|338.76|0
1627382590000|2021-07-27 10:43:10|341.08|338.68|341.31|338.91|341.31|338.91|341.08|338.68|0
1627382600000|2021-07-27 10:43:20|341.23|338.83|341.16|338.76|341.23|338.83|341.16|338.76|0
1627382620000|2021-07-27 10:43:40|341.23|338.83|341.46|339.06|341.46|339.06|341.23|338.83|0
1627382640000|2021-07-27 10:44:00|341.31|338.91|341.31|338.91|341.46|339.06|341.31|338.91|0
1627382660000|2021-07-27 10:44:20|341.38|338.98|341.38|338.98|341.38|338.98|341.38|338.98|0
1627382670000|2021-07-27 10:44:30|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1627382680000|2021-07-27 10:44:40|341.38|338.98|341.46|339.06|341.46|339.06|341.31|338.91|0
1627382700000|2021-07-27 10:45:00|341.61|339.21|341.92|339.52|341.92|339.52|341.61|339.21|0
1627382710000|2021-07-27 10:45:10|341.77|339.37|341.77|339.37|341.77|339.37|341.77|339.37|0
1627382720000|2021-07-27 10:45:20|341.69|339.29|341.77|339.37|341.77|339.37|341.69|339.29|0
1627382740000|2021-07-27 10:45:40|341.69|339.29|341.61|339.21|341.69|339.29|341.61|339.21|0
1627382750000|2021-07-27 10:45:50|341.77|339.37|341.77|339.37|341.77|339.37|341.77|339.37|0
1627382760000|2021-07-27 10:46:00|341.61|339.21|341.46|339.06|341.61|339.21|341.46|339.06|0
1627382800000|2021-07-27 10:46:40|341.61|339.21|341.77|339.37|341.77|339.37|341.61|339.21|0
1627382830000|2021-07-27 10:47:10|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1627382840000|2021-07-27 10:47:20|341.77|339.37|341.77|339.37|341.77|339.37|341.77|339.37|0
1627382860000|2021-07-27 10:47:40|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1627382870000|2021-07-27 10:47:50|341.77|339.37|342.07|339.67|342.07|339.67|341.77|339.37|0
1627382880000|2021-07-27 10:48:00|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1627382890000|2021-07-27 10:48:10|342.07|339.67|342.07|339.67|342.07|339.67|342.07|339.67|0
1627382940000|2021-07-27 10:49:00|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1627382960000|2021-07-27 10:49:20|342.38|339.98|342.53|340.13|342.53|340.13|342.38|339.98|0
1627382980000|2021-07-27 10:49:40|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1627383030000|2021-07-27 10:50:30|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1627383040000|2021-07-27 10:50:40|342.07|339.67|342.07|339.67|342.07|339.67|342.07|339.67|0
1627383070000|2021-07-27 10:51:10|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1627383080000|2021-07-27 10:51:20|341.92|339.52|342.07|339.67|342.07|339.67|341.92|339.52|0
1627383110000|2021-07-27 10:51:50|341.92|339.52|341.92|339.52|341.92|339.52|341.92|339.52|0
1627383120000|2021-07-27 10:52:00|342.14|339.74|341.92|339.52|342.22|339.82|341.92|339.52|0
1627383130000|2021-07-27 10:52:10|341.76|339.36|341.61|339.21|341.76|339.36|341.61|339.21|0
1627383140000|2021-07-27 10:52:20|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1627383170000|2021-07-27 10:52:50|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1627383200000|2021-07-27 10:53:20|341.76|339.36|341.61|339.21|341.76|339.36|341.61|339.21|0
1627383260000|2021-07-27 10:54:20|341.76|339.36|341.76|339.36|341.76|339.36|341.76|339.36|0
1627383270000|2021-07-27 10:54:30|341.92|339.52|341.92|339.52|341.92|339.52|341.92|339.52|0
1627383280000|2021-07-27 10:54:40|341.84|339.44|341.76|339.36|341.84|339.44|341.76|339.36|0
1627383310000|2021-07-27 10:55:10|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1627383320000|2021-07-27 10:55:20|341.92|339.52|341.92|339.52|341.92|339.52|341.92|339.52|0
1627383360000|2021-07-27 10:56:00|342.07|339.67|342.07|339.67|342.07|339.67|342.07|339.67|0
1627383370000|2021-07-27 10:56:10|341.92|339.52|341.92|339.52|341.92|339.52|341.92|339.52|0
1627383450000|2021-07-27 10:57:30|342.07|339.67|342.14|339.74|342.14|339.74|342.07|339.67|0
1627383460000|2021-07-27 10:57:40|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1627383470000|2021-07-27 10:57:50|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1627383530000|2021-07-27 10:58:50|342.68|340.28|342.53|340.13|342.68|340.28|342.53|340.13|0
1627383540000|2021-07-27 10:59:00|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1627383550000|2021-07-27 10:59:10|342.45|340.05|342.45|340.05|342.45|340.05|342.37|339.97|0
1627383560000|2021-07-27 10:59:20|342.53|340.13|342.68|340.28|342.68|340.28|342.53|340.13|0
1627383570000|2021-07-27 10:59:30|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1627383580000|2021-07-27 10:59:40|342.37|339.97|342.53|340.13|342.53|340.13|342.37|339.97|0
1627383590000|2021-07-27 10:59:50|342.68|340.28|342.68|340.28|342.68|340.28|342.68|340.28|0
1627383600000|2021-07-27 11:00:00|342.83|340.43|343.29|340.89|343.29|340.89|342.83|340.43|0
1627383610000|2021-07-27 11:00:10|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1627383620000|2021-07-27 11:00:20|343.29|340.89|343.14|340.74|343.29|340.89|343.14|340.74|0
1627383630000|2021-07-27 11:00:30|343.29|340.89|342.83|340.43|343.29|340.89|342.83|340.43|0
1627383650000|2021-07-27 11:00:50|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1627383660000|2021-07-27 11:01:00|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1627383670000|2021-07-27 11:01:10|342.98|340.58|343.14|340.74|343.14|340.74|342.98|340.58|0
1627383680000|2021-07-27 11:01:20|343.29|340.89|343.44|341.04|343.44|341.04|343.29|340.89|0
1627383690000|2021-07-27 11:01:30|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1627383700000|2021-07-27 11:01:40|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1627383710000|2021-07-27 11:01:50|343.6|341.2|343.75|341.35|343.75|341.35|343.6|341.2|0
1627383720000|2021-07-27 11:02:00|343.9|341.5|344.52|342.12|344.52|342.12|343.9|341.5|0
1627383730000|2021-07-27 11:02:10|344.36|341.96|344.13|341.73|344.36|341.96|344.13|341.73|0
1627383740000|2021-07-27 11:02:20|344.21|341.81|344.06|341.66|344.52|342.12|344.06|341.66|0
1627383750000|2021-07-27 11:02:30|344.21|341.81|344.06|341.66|344.21|341.81|344.06|341.66|0
1627383770000|2021-07-27 11:02:50|343.9|341.5|343.9|341.5|344.06|341.66|343.9|341.5|0
1627383780000|2021-07-27 11:03:00|344.06|341.66|344.06|341.66|344.06|341.66|344.06|341.66|0
1627383790000|2021-07-27 11:03:10|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1627383800000|2021-07-27 11:03:20|344.06|341.66|344.06|341.66|344.06|341.66|344.06|341.66|0
1627383810000|2021-07-27 11:03:30|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1627383820000|2021-07-27 11:03:40|344.06|341.66|343.9|341.5|344.06|341.66|343.75|341.35|0
1627383830000|2021-07-27 11:03:50|343.75|341.35|343.6|341.2|343.75|341.35|343.6|341.2|0
1627383840000|2021-07-27 11:04:00|343.75|341.35|344.06|341.66|344.06|341.66|343.75|341.35|0
1627383850000|2021-07-27 11:04:10|344.21|341.81|344.06|341.66|344.21|341.81|344.06|341.66|0
1627383860000|2021-07-27 11:04:20|343.9|341.5|344.06|341.66|344.06|341.66|343.9|341.5|0
1627383870000|2021-07-27 11:04:30|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1627383890000|2021-07-27 11:04:50|344.06|341.66|343.98|341.58|344.06|341.66|343.98|341.58|0
1627383900000|2021-07-27 11:05:00|344.06|341.66|343.9|341.5|344.06|341.66|343.9|341.5|0
1627383910000|2021-07-27 11:05:10|343.98|341.58|344.06|341.66|344.06|341.66|343.98|341.58|0
1627383930000|2021-07-27 11:05:30|344.21|341.81|344.36|341.96|344.36|341.96|344.21|341.81|0
1627383940000|2021-07-27 11:05:40|344.28|341.88|344.21|341.81|344.28|341.88|344.21|341.81|0
1627383950000|2021-07-27 11:05:50|344.06|341.66|344.21|341.81|344.21|341.81|344.06|341.66|0
1627383960000|2021-07-27 11:06:00|344.13|341.73|344.21|341.81|344.21|341.81|344.06|341.66|0
1627383970000|2021-07-27 11:06:10|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1627383980000|2021-07-27 11:06:20|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1627384020000|2021-07-27 11:07:00|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1627384030000|2021-07-27 11:07:10|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1627384040000|2021-07-27 11:07:20|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1627384060000|2021-07-27 11:07:40|343.97|341.57|344.05|341.65|344.05|341.65|343.97|341.57|0
1627384070000|2021-07-27 11:07:50|343.9|341.5|343.75|341.35|343.9|341.5|343.75|341.35|0
1627384080000|2021-07-27 11:08:00|343.9|341.5|343.75|341.35|343.9|341.5|343.75|341.35|0
1627384090000|2021-07-27 11:08:10|343.9|341.5|343.75|341.35|343.9|341.5|343.75|341.35|0
1627384100000|2021-07-27 11:08:20|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1627384140000|2021-07-27 11:09:00|344.05|341.65|344.21|341.81|344.21|341.81|344.05|341.65|0
1627384180000|2021-07-27 11:09:40|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1627384190000|2021-07-27 11:09:50|344.51|342.11|344.67|342.27|344.67|342.27|344.51|342.11|0
1627384200000|2021-07-27 11:10:00|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1627384210000|2021-07-27 11:10:10|344.59|342.19|344.51|342.11|344.59|342.19|344.51|342.11|0
1627384220000|2021-07-27 11:10:20|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1627384240000|2021-07-27 11:10:40|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1627384260000|2021-07-27 11:11:00|344.67|342.27|344.82|342.42|344.82|342.42|344.67|342.27|0
1627384270000|2021-07-27 11:11:10|344.97|342.57|345.13|342.73|345.13|342.73|344.97|342.57|0
1627384280000|2021-07-27 11:11:20|345.28|342.88|345.13|342.73|345.28|342.88|345.13|342.73|0
1627384320000|2021-07-27 11:12:00|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1627384350000|2021-07-27 11:12:30|344.82|342.42|344.89|342.49|344.97|342.57|344.82|342.42|0
1627384360000|2021-07-27 11:12:40|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1627384370000|2021-07-27 11:12:50|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1627384380000|2021-07-27 11:13:00|344.82|342.42|344.82|342.42|344.89|342.49|344.82|342.42|0
1627384390000|2021-07-27 11:13:10|344.97|342.57|344.82|342.42|344.97|342.57|344.82|342.42|0
1627384410000|2021-07-27 11:13:30|344.74|342.34|344.82|342.42|344.82|342.42|344.74|342.34|0
1627384420000|2021-07-27 11:13:40|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1627384430000|2021-07-27 11:13:50|344.67|342.27|344.82|342.42|344.82|342.42|344.67|342.27|0
1627384440000|2021-07-27 11:14:00|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1627384450000|2021-07-27 11:14:10|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1627384460000|2021-07-27 11:14:20|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1627384490000|2021-07-27 11:14:50|344.89|342.49|344.82|342.42|344.89|342.49|344.82|342.42|0
1627384510000|2021-07-27 11:15:10|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1627384520000|2021-07-27 11:15:20|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1627384530000|2021-07-27 11:15:30|345.13|342.73|345.28|342.88|345.28|342.88|345.13|342.73|0
1627384540000|2021-07-27 11:15:40|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1627384560000|2021-07-27 11:16:00|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1627384570000|2021-07-27 11:16:10|345.13|342.73|344.97|342.57|345.13|342.73|344.97|342.57|0
1627384600000|2021-07-27 11:16:40|345.05|342.65|345.12|342.72|345.12|342.72|345.05|342.65|0
1627384610000|2021-07-27 11:16:50|344.97|342.57|344.97|342.57|345.04|342.64|344.97|342.57|0
1627384620000|2021-07-27 11:17:00|345.04|342.64|344.97|342.57|345.04|342.64|344.97|342.57|0
1627384630000|2021-07-27 11:17:10|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1627384640000|2021-07-27 11:17:20|345.04|342.64|345.12|342.72|345.12|342.72|345.04|342.64|0
1627384650000|2021-07-27 11:17:30|345.04|342.64|344.97|342.57|345.04|342.64|344.97|342.57|0
1627384680000|2021-07-27 11:18:00|345.12|342.72|344.97|342.57|345.12|342.72|344.97|342.57|0
1627384710000|2021-07-27 11:18:30|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1627384750000|2021-07-27 11:19:10|344.89|342.49|344.97|342.57|344.97|342.57|344.82|342.42|0
1627384760000|2021-07-27 11:19:20|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1627384770000|2021-07-27 11:19:30|344.97|342.57|344.82|342.42|344.97|342.57|344.82|342.42|0
1627384790000|2021-07-27 11:19:50|344.97|342.57|345.12|342.72|345.12|342.72|344.97|342.57|0
1627384800000|2021-07-27 11:20:00|344.97|342.57|345.12|342.72|345.12|342.72|344.97|342.57|0
1627384820000|2021-07-27 11:20:20|344.97|342.57|345.12|342.72|345.12|342.72|344.97|342.57|0
1627384830000|2021-07-27 11:20:30|344.97|342.57|344.82|342.42|344.97|342.57|344.82|342.42|0
1627384850000|2021-07-27 11:20:50|344.97|342.57|344.97|342.57|345.12|342.72|344.97|342.57|0
1627384860000|2021-07-27 11:21:00|345.12|342.72|345.12|342.72|345.12|342.72|344.97|342.57|0
1627384870000|2021-07-27 11:21:10|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1627384910000|2021-07-27 11:21:50|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1627384920000|2021-07-27 11:22:00|344.97|342.57|345.12|342.72|345.12|342.72|344.97|342.57|0
1627384940000|2021-07-27 11:22:20|344.97|342.57|344.82|342.42|344.97|342.57|344.82|342.42|0
1627384960000|2021-07-27 11:22:40|344.89|342.49|344.82|342.42|344.97|342.57|344.82|342.42|0
1627385020000|2021-07-27 11:23:40|344.51|342.11|344.35|341.95|344.51|342.11|344.35|341.95|0
1627385030000|2021-07-27 11:23:50|344.28|341.88|344.35|341.95|344.35|341.95|344.28|341.88|0
1627385040000|2021-07-27 11:24:00|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1627385050000|2021-07-27 11:24:10|344.2|341.8|344.35|341.95|344.35|341.95|344.2|341.8|0
1627385070000|2021-07-27 11:24:30|344.27|341.87|344.2|341.8|344.27|341.87|344.2|341.8|0
1627385080000|2021-07-27 11:24:40|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1627385090000|2021-07-27 11:24:50|344.05|341.65|344.05|341.65|344.05|341.65|343.89|341.49|0
1627385100000|2021-07-27 11:25:00|344.12|341.72|344.2|341.8|344.2|341.8|344.12|341.72|0
1627385110000|2021-07-27 11:25:10|344.05|341.65|344.2|341.8|344.2|341.8|344.05|341.65|0
1627385120000|2021-07-27 11:25:20|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1627385150000|2021-07-27 11:25:50|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1627385160000|2021-07-27 11:26:00|344.43|342.03|344.35|341.95|344.51|342.11|344.35|341.95|0
1627385170000|2021-07-27 11:26:10|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1627385190000|2021-07-27 11:26:30|344.27|341.87|344.2|341.8|344.27|341.87|344.2|341.8|0
1627385200000|2021-07-27 11:26:40|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1627385230000|2021-07-27 11:27:10|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1627385250000|2021-07-27 11:27:30|344.58|342.18|344.66|342.26|344.66|342.26|344.58|342.18|0
1627385270000|2021-07-27 11:27:50|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1627385300000|2021-07-27 11:28:20|344.35|341.95|344.2|341.8|344.35|341.95|344.2|341.8|0
1627385320000|2021-07-27 11:28:40|344.12|341.72|344.05|341.65|344.12|341.72|344.05|341.65|0
1627385330000|2021-07-27 11:28:50|344.2|341.8|344.35|341.95|344.35|341.95|344.2|341.8|0
1627385350000|2021-07-27 11:29:10|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1627385360000|2021-07-27 11:29:20|344.35|341.95|344.51|342.11|344.51|342.11|344.35|341.95|0
1627385370000|2021-07-27 11:29:30|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1627385400000|2021-07-27 11:30:00|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1627385420000|2021-07-27 11:30:20|344.35|341.95|344.35|341.95|344.35|341.95|344.27|341.87|0
1627385430000|2021-07-27 11:30:30|344.27|341.87|344.2|341.8|344.35|341.95|344.2|341.8|0
1627385440000|2021-07-27 11:30:40|344.35|341.95|344.35|341.95|344.35|341.95|344.27|341.87|0
1627385450000|2021-07-27 11:30:50|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1627385460000|2021-07-27 11:31:00|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1627385470000|2021-07-27 11:31:10|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1627385490000|2021-07-27 11:31:30|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1627385510000|2021-07-27 11:31:50|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1627385520000|2021-07-27 11:32:00|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1627385530000|2021-07-27 11:32:10|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1627385570000|2021-07-27 11:32:50|344.35|341.95|344.42|342.02|344.42|342.02|344.35|341.95|0
1627385580000|2021-07-27 11:33:00|344.35|341.95|344.5|342.1|344.5|342.1|344.35|341.95|0
1627385620000|2021-07-27 11:33:40|344.66|342.26|344.66|342.26|344.66|342.26|344.66|342.26|0
1627385640000|2021-07-27 11:34:00|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1627385650000|2021-07-27 11:34:10|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1627385660000|2021-07-27 11:34:20|344.88|342.48|344.96|342.56|344.96|342.56|344.88|342.48|0
1627385670000|2021-07-27 11:34:30|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1627385680000|2021-07-27 11:34:40|344.96|342.56|344.81|342.41|344.96|342.56|344.81|342.41|0
1627385690000|2021-07-27 11:34:50|344.73|342.33|344.66|342.26|344.73|342.33|344.66|342.26|0
1627385720000|2021-07-27 11:35:20|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1627385730000|2021-07-27 11:35:30|344.96|342.56|344.81|342.41|344.96|342.56|344.81|342.41|0
1627385750000|2021-07-27 11:35:50|344.96|342.56|344.88|342.48|344.96|342.56|344.88|342.48|0
1627385760000|2021-07-27 11:36:00|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1627385770000|2021-07-27 11:36:10|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1627385780000|2021-07-27 11:36:20|344.81|342.41|344.96|342.56|344.96|342.56|344.81|342.41|0
1627385790000|2021-07-27 11:36:30|347|344.6|347.15|344.75|347.15|344.75|347|344.6|0
1627385800000|2021-07-27 11:36:40|347.23|344.83|347.31|344.91|347.31|344.91|347.23|344.83|0
1627385830000|2021-07-27 11:37:10|347.46|345.06|347.61|345.21|347.61|345.21|347.46|345.06|0
1627385840000|2021-07-27 11:37:20|346.27|343.87|346.27|343.87|346.27|343.87|346.27|343.87|0
1627385850000|2021-07-27 11:37:30|346.42|344.02|345.07|342.67|346.42|344.02|345.07|342.67|0
1627385860000|2021-07-27 11:37:40|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1627385870000|2021-07-27 11:37:50|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1627385880000|2021-07-27 11:38:00|345.54|343.14|345.54|343.14|345.54|343.14|345.38|342.98|0
1627385890000|2021-07-27 11:38:10|345.38|342.98|345.54|343.14|345.54|343.14|345.38|342.98|0
1627385900000|2021-07-27 11:38:20|345.38|342.98|345.54|343.14|345.54|343.14|345.38|342.98|0
1627385910000|2021-07-27 11:38:30|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1627385930000|2021-07-27 11:38:50|345.54|343.14|345.38|342.98|345.54|343.14|345.38|342.98|0
1627385940000|2021-07-27 11:39:00|345.54|343.14|345.54|343.14|345.69|343.29|345.54|343.14|0
1627385950000|2021-07-27 11:39:10|345.38|342.98|345.54|343.14|345.54|343.14|345.38|342.98|0
1627385960000|2021-07-27 11:39:20|345.69|343.29|345.54|343.14|345.69|343.29|345.54|343.14|0
1627385970000|2021-07-27 11:39:30|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1627385990000|2021-07-27 11:39:50|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1627386020000|2021-07-27 11:40:20|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1627386040000|2021-07-27 11:40:40|345.23|342.83|344.84|342.44|345.23|342.83|344.77|342.37|0
1627386050000|2021-07-27 11:40:50|344.77|342.37|344.61|342.21|344.84|342.44|344.61|342.21|0
1627386060000|2021-07-27 11:41:00|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1627386070000|2021-07-27 11:41:10|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1627386080000|2021-07-27 11:41:20|344.46|342.06|344.61|342.21|344.61|342.21|344.46|342.06|0
1627386090000|2021-07-27 11:41:30|344.46|342.06|344.61|342.21|344.61|342.21|344.46|342.06|0
1627386100000|2021-07-27 11:41:40|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1627386110000|2021-07-27 11:41:50|344.31|341.91|344.3|341.9|344.31|341.91|344.3|341.9|0
1627386120000|2021-07-27 11:42:00|344.46|342.06|344.3|341.9|344.46|342.06|344.3|341.9|0
1627386140000|2021-07-27 11:42:20|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1627386160000|2021-07-27 11:42:40|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1627386170000|2021-07-27 11:42:50|344.15|341.75|344.15|341.75|344.3|341.9|344.15|341.75|0
1627386180000|2021-07-27 11:43:00|344.3|341.9|344.15|341.75|344.3|341.9|344.15|341.75|0
1627386190000|2021-07-27 11:43:10|344|341.6|344.15|341.75|344.15|341.75|344|341.6|0
1627386200000|2021-07-27 11:43:20|344|341.6|344|341.6|344|341.6|344|341.6|0
1627386210000|2021-07-27 11:43:30|344.15|341.75|344|341.6|344.15|341.75|344|341.6|0
1627386220000|2021-07-27 11:43:40|343.84|341.44|344|341.6|344|341.6|343.84|341.44|0
1627386230000|2021-07-27 11:43:50|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1627386240000|2021-07-27 11:44:00|343.76|341.36|343.76|341.36|343.76|341.36|343.76|341.36|0
1627386250000|2021-07-27 11:44:10|343.69|341.29|343.84|341.44|343.84|341.44|343.69|341.29|0
1627386260000|2021-07-27 11:44:20|344|341.6|344|341.6|344|341.6|344|341.6|0
1627386270000|2021-07-27 11:44:30|344.15|341.75|344|341.6|344.15|341.75|344|341.6|0
1627386300000|2021-07-27 11:45:00|343.84|341.44|344|341.6|344|341.6|343.84|341.44|0
1627386310000|2021-07-27 11:45:10|344.15|341.75|344.15|341.75|344.15|341.75|344.15|341.75|0
1627386330000|2021-07-27 11:45:30|344|341.6|344|341.6|344.15|341.75|344|341.6|0
1627386350000|2021-07-27 11:45:50|344.15|341.75|344|341.6|344.15|341.75|344|341.6|0
1627386360000|2021-07-27 11:46:00|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1627386370000|2021-07-27 11:46:10|344|341.6|344.22|341.82|344.22|341.82|344|341.6|0
1627386380000|2021-07-27 11:46:20|344.15|341.75|344.46|342.06|344.46|342.06|344.15|341.75|0
1627386390000|2021-07-27 11:46:30|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1627386410000|2021-07-27 11:46:50|344.15|341.75|344.15|341.75|344.15|341.75|344.15|341.75|0
1627386420000|2021-07-27 11:47:00|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1627386430000|2021-07-27 11:47:10|344.15|341.75|344.15|341.75|344.15|341.75|344.15|341.75|0
1627386440000|2021-07-27 11:47:20|344|341.6|344.15|341.75|344.15|341.75|344|341.6|0
1627386470000|2021-07-27 11:47:50|344|341.6|344|341.6|344|341.6|344|341.6|0
1627386480000|2021-07-27 11:48:00|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1627386490000|2021-07-27 11:48:10|343.69|341.29|343.61|341.21|343.69|341.29|343.61|341.21|0
1627386500000|2021-07-27 11:48:20|343.54|341.14|343.54|341.14|343.54|341.14|343.54|341.14|0
1627386510000|2021-07-27 11:48:30|343.69|341.29|343.54|341.14|343.69|341.29|343.54|341.14|0
1627386520000|2021-07-27 11:48:40|343.46|341.06|343.54|341.14|343.54|341.14|343.46|341.06|0
1627386530000|2021-07-27 11:48:50|343.38|340.98|343.3|340.9|343.38|340.98|343.3|340.9|0
1627386540000|2021-07-27 11:49:00|343.23|340.83|343.08|340.68|343.38|340.98|343.08|340.68|0
1627386550000|2021-07-27 11:49:10|343.23|340.83|343.07|340.67|343.23|340.83|343.07|340.67|0
1627386560000|2021-07-27 11:49:20|343.23|340.83|343.23|340.83|343.23|340.83|343.15|340.75|0
1627386570000|2021-07-27 11:49:30|343.38|340.98|343.07|340.67|343.38|340.98|343.07|340.67|0
1627386580000|2021-07-27 11:49:40|342.92|340.52|342.92|340.52|343.07|340.67|342.92|340.52|0
1627386590000|2021-07-27 11:49:50|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1627386620000|2021-07-27 11:50:20|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1627386630000|2021-07-27 11:50:30|342.46|340.06|342.31|339.91|342.46|340.06|342.31|339.91|0
1627386660000|2021-07-27 11:51:00|342.16|339.76|342.31|339.91|342.31|339.91|342.16|339.76|0
1627386670000|2021-07-27 11:51:10|342.23|339.83|342.16|339.76|342.31|339.91|342.16|339.76|0
1627386680000|2021-07-27 11:51:20|342.31|339.91|342.16|339.76|342.31|339.91|342.16|339.76|0
1627386690000|2021-07-27 11:51:30|342.23|339.83|342.31|339.91|342.31|339.91|342.23|339.83|0
1627386700000|2021-07-27 11:51:40|342.16|339.76|342.23|339.83|342.23|339.83|342.16|339.76|0
1627386710000|2021-07-27 11:51:50|342.16|339.76|342|339.6|342.16|339.76|342|339.6|0
1627386720000|2021-07-27 11:52:00|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1627386730000|2021-07-27 11:52:10|342|339.6|342|339.6|342|339.6|342|339.6|0
1627386750000|2021-07-27 11:52:30|342.15|339.75|342.15|339.75|342.15|339.75|342.08|339.68|0
1627386770000|2021-07-27 11:52:50|342.31|339.91|342.31|339.91|342.46|340.06|342.31|339.91|0
1627386790000|2021-07-27 11:53:10|342.46|340.06|342.46|340.06|342.46|340.06|342.31|339.91|0
1627386800000|2021-07-27 11:53:20|342.38|339.98|342.31|339.91|342.38|339.98|342.31|339.91|0
1627386810000|2021-07-27 11:53:30|342.46|340.06|342.61|340.21|342.61|340.21|342.46|340.06|0
1627386820000|2021-07-27 11:53:40|342.46|340.06|342.31|339.91|342.46|340.06|342.31|339.91|0
1627386830000|2021-07-27 11:53:50|342.38|339.98|342.38|339.98|342.46|340.06|342.38|339.98|0
1627386840000|2021-07-27 11:54:00|342.31|339.91|342.46|340.06|342.46|340.06|342.31|339.91|0
1627386850000|2021-07-27 11:54:10|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1627386870000|2021-07-27 11:54:30|342.46|340.06|342.31|339.91|342.46|340.06|342.31|339.91|0
1627386880000|2021-07-27 11:54:40|342.38|339.98|342.31|339.91|342.46|340.06|342.31|339.91|0
1627386900000|2021-07-27 11:55:00|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1627386910000|2021-07-27 11:55:10|342.38|339.98|342.31|339.91|342.46|340.06|342.31|339.91|0
1627386930000|2021-07-27 11:55:30|342.46|340.06|342.31|339.91|342.46|340.06|342.31|339.91|0
1627386940000|2021-07-27 11:55:40|342.38|339.98|342.31|339.91|342.38|339.98|342.31|339.91|0
1627386960000|2021-07-27 11:56:00|342.23|339.83|342.31|339.91|342.31|339.91|342.23|339.83|0
1627386970000|2021-07-27 11:56:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1627386980000|2021-07-27 11:56:20|342.23|339.83|342.15|339.75|342.23|339.83|342.15|339.75|0
1627387000000|2021-07-27 11:56:40|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1627387010000|2021-07-27 11:56:50|342.46|340.06|342.31|339.91|342.46|340.06|342.31|339.91|0
1627387020000|2021-07-27 11:57:00|342.46|340.06|342.46|340.06|342.46|340.06|342.31|339.91|0
1627387030000|2021-07-27 11:57:10|342.31|339.91|342.61|340.21|342.61|340.21|342.31|339.91|0
1627387040000|2021-07-27 11:57:20|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1627387070000|2021-07-27 11:57:50|342.53|340.13|342.46|340.06|342.53|340.13|342.46|340.06|0
1627387080000|2021-07-27 11:58:00|342.61|340.21|342.46|340.06|342.61|340.21|342.46|340.06|0
1627387100000|2021-07-27 11:58:20|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1627387110000|2021-07-27 11:58:30|342.53|340.13|342.69|340.29|342.69|340.29|342.53|340.13|0
1627387120000|2021-07-27 11:58:40|342.61|340.21|342.76|340.36|342.76|340.36|342.61|340.21|0
1627387130000|2021-07-27 11:58:50|342.61|340.21|342.46|340.06|342.61|340.21|342.46|340.06|0
1627387140000|2021-07-27 11:59:00|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1627387170000|2021-07-27 11:59:30|342.68|340.28|342.76|340.36|342.76|340.36|342.68|340.28|0
1627387180000|2021-07-27 11:59:40|342.61|340.21|342.68|340.28|342.68|340.28|342.61|340.21|0
1627387190000|2021-07-27 11:59:50|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1627387200000|2021-07-27 12:00:00|342.76|340.36|342.76|340.36|342.92|340.52|342.76|340.36|0
1627387210000|2021-07-27 12:00:10|342.92|340.52|342.76|340.36|342.92|340.52|342.76|340.36|0
1627387220000|2021-07-27 12:00:20|342.68|340.28|342.61|340.21|342.68|340.28|342.46|340.06|0
1627387230000|2021-07-27 12:00:30|342.76|340.36|342.76|340.36|342.76|340.36|342.76|340.36|0
1627387240000|2021-07-27 12:00:40|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1627387250000|2021-07-27 12:00:50|343.07|340.67|343.22|340.82|343.22|340.82|343.07|340.67|0
1627387260000|2021-07-27 12:01:00|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1627387270000|2021-07-27 12:01:10|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627387280000|2021-07-27 12:01:20|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1627387290000|2021-07-27 12:01:30|343.53|341.13|343.53|341.13|343.68|341.28|343.53|341.13|0
1627387300000|2021-07-27 12:01:40|343.68|341.28|343.53|341.13|343.68|341.28|343.53|341.13|0
1627387330000|2021-07-27 12:02:10|343.38|340.98|343.53|341.13|343.53|341.13|343.38|340.98|0
1627387340000|2021-07-27 12:02:20|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1627387350000|2021-07-27 12:02:30|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627387360000|2021-07-27 12:02:40|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1627387370000|2021-07-27 12:02:50|343.22|340.82|343.38|340.98|343.38|340.98|343.22|340.82|0
1627387390000|2021-07-27 12:03:10|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627387430000|2021-07-27 12:03:50|343.68|341.28|343.6|341.2|343.68|341.28|343.6|341.2|0
1627387440000|2021-07-27 12:04:00|343.68|341.28|343.53|341.13|343.68|341.28|343.53|341.13|0
1627387470000|2021-07-27 12:04:30|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1627387490000|2021-07-27 12:04:50|343.53|341.13|343.3|340.9|343.53|341.13|343.3|340.9|0
1627387500000|2021-07-27 12:05:00|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1627387510000|2021-07-27 12:05:10|343.53|341.13|343.68|341.28|343.68|341.28|343.53|341.13|0
1627387520000|2021-07-27 12:05:20|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627387530000|2021-07-27 12:05:30|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1627387540000|2021-07-27 12:05:40|343.3|340.9|343.22|340.82|343.3|340.9|343.22|340.82|0
1627387560000|2021-07-27 12:06:00|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1627387580000|2021-07-27 12:06:20|343.37|340.97|343.37|340.97|343.53|341.13|343.37|340.97|0
1627387590000|2021-07-27 12:06:30|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1627387600000|2021-07-27 12:06:40|343.37|340.97|343.07|340.67|343.37|340.97|343.07|340.67|0
1627387610000|2021-07-27 12:06:50|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1627387620000|2021-07-27 12:07:00|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1627387630000|2021-07-27 12:07:10|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1627387660000|2021-07-27 12:07:40|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1627387670000|2021-07-27 12:07:50|342.83|340.43|342.91|340.51|342.91|340.51|342.83|340.43|0
1627387690000|2021-07-27 12:08:10|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1627387700000|2021-07-27 12:08:20|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1627387710000|2021-07-27 12:08:30|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1627387720000|2021-07-27 12:08:40|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1627387740000|2021-07-27 12:09:00|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1627387750000|2021-07-27 12:09:10|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1627387760000|2021-07-27 12:09:20|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1627387770000|2021-07-27 12:09:30|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1627387780000|2021-07-27 12:09:40|342.61|340.21|342.76|340.36|342.76|340.36|342.61|340.21|0
1627387790000|2021-07-27 12:09:50|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1627387800000|2021-07-27 12:10:00|342.76|340.36|342.76|340.36|342.76|340.36|342.76|340.36|0
1627387840000|2021-07-27 12:10:40|342.68|340.28|342.68|340.28|342.68|340.28|342.68|340.28|0
1627387850000|2021-07-27 12:10:50|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1627387870000|2021-07-27 12:11:10|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1627387890000|2021-07-27 12:11:30|342.45|340.05|342.3|339.9|342.45|340.05|342.3|339.9|0
1627387900000|2021-07-27 12:11:40|342.15|339.75|342.3|339.9|342.3|339.9|342.15|339.75|0
1627387920000|2021-07-27 12:12:00|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1627387930000|2021-07-27 12:12:10|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1627387940000|2021-07-27 12:12:20|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1627387970000|2021-07-27 12:12:50|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1627388000000|2021-07-27 12:13:20|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1627388020000|2021-07-27 12:13:40|342.3|339.9|342.3|339.9|342.3|339.9|342.15|339.75|0
1627388050000|2021-07-27 12:14:10|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1627388060000|2021-07-27 12:14:20|342.3|339.9|342.45|340.05|342.45|340.05|342.3|339.9|0
1627388070000|2021-07-27 12:14:30|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1627388130000|2021-07-27 12:15:30|342.22|339.82|342.15|339.75|342.22|339.82|342.15|339.75|0
1627388170000|2021-07-27 12:16:10|342.22|339.82|342.15|339.75|342.22|339.82|342.15|339.75|0
1627388190000|2021-07-27 12:16:30|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1627388250000|2021-07-27 12:17:30|341.91|339.51|341.69|339.29|341.91|339.51|341.69|339.29|0
1627388260000|2021-07-27 12:17:40|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1627388280000|2021-07-27 12:18:00|341.69|339.29|341.53|339.13|341.69|339.29|341.38|338.98|0
1627388290000|2021-07-27 12:18:10|341.38|338.98|341.53|339.13|341.53|339.13|341.38|338.98|0
1627388300000|2021-07-27 12:18:20|341.69|339.29|341.53|339.13|341.69|339.29|341.53|339.13|0
1627388310000|2021-07-27 12:18:30|341.69|339.29|341.53|339.13|341.69|339.29|341.53|339.13|0
1627388320000|2021-07-27 12:18:40|341.69|339.29|341.38|338.98|341.69|339.29|341.38|338.98|0
1627388330000|2021-07-27 12:18:50|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1627388340000|2021-07-27 12:19:00|341.38|338.98|341.23|338.83|341.38|338.98|341.23|338.83|0
1627388350000|2021-07-27 12:19:10|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1627388360000|2021-07-27 12:19:20|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1627388370000|2021-07-27 12:19:30|341.38|338.98|341.38|338.98|341.38|338.98|341.38|338.98|0
1627388390000|2021-07-27 12:19:50|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1627388400000|2021-07-27 12:20:00|341.38|338.98|341.23|338.83|341.38|338.98|341.23|338.83|0
1627388410000|2021-07-27 12:20:10|341.3|338.9|341.38|338.98|341.38|338.98|341.3|338.9|0
1627388420000|2021-07-27 12:20:20|341.53|339.13|341.61|339.21|341.61|339.21|341.53|339.13|0
1627388430000|2021-07-27 12:20:30|341.69|339.29|341.84|339.44|341.84|339.44|341.69|339.29|0
1627388450000|2021-07-27 12:20:50|341.91|339.51|341.84|339.44|341.91|339.51|341.84|339.44|0
1627388460000|2021-07-27 12:21:00|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1627388470000|2021-07-27 12:21:10|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1627388480000|2021-07-27 12:21:20|341.68|339.28|341.84|339.44|341.84|339.44|341.68|339.28|0
1627388510000|2021-07-27 12:21:50|341.68|339.28|341.53|339.13|341.68|339.28|341.53|339.13|0
1627388520000|2021-07-27 12:22:00|341.45|339.05|341.38|338.98|341.45|339.05|341.38|338.98|0
1627388530000|2021-07-27 12:22:10|341.53|339.13|341.68|339.28|341.68|339.28|341.45|339.05|0
1627388540000|2021-07-27 12:22:20|341.84|339.44|341.84|339.44|341.84|339.44|341.76|339.36|0
1627388550000|2021-07-27 12:22:30|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1627388560000|2021-07-27 12:22:40|341.76|339.36|341.76|339.36|341.76|339.36|341.76|339.36|0
1627388570000|2021-07-27 12:22:50|341.84|339.44|341.68|339.28|341.84|339.44|341.68|339.28|0
1627388580000|2021-07-27 12:23:00|341.84|339.44|341.84|339.44|341.84|339.44|341.68|339.28|0
1627388590000|2021-07-27 12:23:10|341.76|339.36|341.68|339.28|341.84|339.44|341.68|339.28|0
1627388600000|2021-07-27 12:23:20|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1627388610000|2021-07-27 12:23:30|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1627388620000|2021-07-27 12:23:40|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1627388630000|2021-07-27 12:23:50|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1627388640000|2021-07-27 12:24:00|341.84|339.44|341.84|339.44|341.91|339.51|341.84|339.44|0
1627388650000|2021-07-27 12:24:10|341.91|339.51|341.84|339.44|341.91|339.51|341.84|339.44|0
1627388660000|2021-07-27 12:24:20|341.76|339.36|341.68|339.28|341.76|339.36|341.68|339.28|0
1627388670000|2021-07-27 12:24:30|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1627388680000|2021-07-27 12:24:40|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1627388690000|2021-07-27 12:24:50|341.84|339.44|341.84|339.44|341.99|339.59|341.84|339.44|0
1627388700000|2021-07-27 12:25:00|341.91|339.51|341.84|339.44|341.91|339.51|341.84|339.44|0
1627388710000|2021-07-27 12:25:10|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1627388720000|2021-07-27 12:25:20|341.84|339.44|341.99|339.59|341.99|339.59|341.84|339.44|0
1627388730000|2021-07-27 12:25:30|341.84|339.44|341.68|339.28|341.84|339.44|341.68|339.28|0
1627388740000|2021-07-27 12:25:40|341.84|339.44|341.68|339.28|341.84|339.44|341.68|339.28|0
1627388760000|2021-07-27 12:26:00|341.84|339.44|341.68|339.28|341.84|339.44|341.68|339.28|0
1627388780000|2021-07-27 12:26:20|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1627388790000|2021-07-27 12:26:30|341.68|339.28|341.84|339.44|341.84|339.44|341.68|339.28|0
1627388810000|2021-07-27 12:26:50|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1627388820000|2021-07-27 12:27:00|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1627388830000|2021-07-27 12:27:10|341.99|339.59|341.84|339.44|341.99|339.59|341.84|339.44|0
1627388840000|2021-07-27 12:27:20|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1627388850000|2021-07-27 12:27:30|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1627388860000|2021-07-27 12:27:40|341.76|339.36|341.84|339.44|341.84|339.44|341.76|339.36|0
1627388870000|2021-07-27 12:27:50|341.76|339.36|341.68|339.28|341.84|339.44|341.68|339.28|0
1627388880000|2021-07-27 12:28:00|341.76|339.36|341.68|339.28|341.76|339.36|341.53|339.13|0
1627388890000|2021-07-27 12:28:10|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1627388900000|2021-07-27 12:28:20|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1627388940000|2021-07-27 12:29:00|341.91|339.51|341.83|339.43|341.91|339.51|341.83|339.43|0
1627388990000|2021-07-27 12:29:50|341.91|339.51|341.83|339.43|341.91|339.51|341.83|339.43|0
1627389000000|2021-07-27 12:30:00|341.91|339.51|341.99|339.59|341.99|339.59|341.91|339.51|0
1627389010000|2021-07-27 12:30:10|341.91|339.51|341.22|338.82|341.91|339.51|341.22|338.82|0
1627389020000|2021-07-27 12:30:20|341.38|338.98|341.22|338.82|341.38|338.98|341.07|338.67|0
1627389030000|2021-07-27 12:30:30|341.07|338.67|341.07|338.67|341.22|338.82|341.07|338.67|0
1627389040000|2021-07-27 12:30:40|341.22|338.82|341.38|338.98|341.53|339.13|341.22|338.82|0
1627389050000|2021-07-27 12:30:50|341.22|338.82|341.07|338.67|341.22|338.82|341.07|338.67|0
1627389060000|2021-07-27 12:31:00|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1627389070000|2021-07-27 12:31:10|340.76|338.36|340.76|338.36|340.76|338.36|340.61|338.21|0
1627389080000|2021-07-27 12:31:20|340.61|338.21|340.76|338.36|340.76|338.36|340.61|338.21|0
1627389090000|2021-07-27 12:31:30|340.92|338.52|341.07|338.67|341.07|338.67|340.92|338.52|0
1627389100000|2021-07-27 12:31:40|341.14|338.74|341.07|338.67|341.14|338.74|341.07|338.67|0
1627389120000|2021-07-27 12:32:00|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1627389130000|2021-07-27 12:32:10|340.76|338.36|340.76|338.36|340.92|338.52|340.76|338.36|0
1627389140000|2021-07-27 12:32:20|340.61|338.21|340.46|338.06|340.61|338.21|340.46|338.06|0
1627389150000|2021-07-27 12:32:30|340.61|338.21|340.61|338.21|340.61|338.21|340.46|338.06|0
1627389160000|2021-07-27 12:32:40|340.46|338.06|340.92|338.52|340.92|338.52|340.46|338.06|0
1627389170000|2021-07-27 12:32:50|341.07|338.67|341.07|338.67|341.22|338.82|341.07|338.67|0
1627389180000|2021-07-27 12:33:00|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1627389190000|2021-07-27 12:33:10|341.07|338.67|341.14|338.74|341.22|338.82|341.07|338.67|0
1627389200000|2021-07-27 12:33:20|341.22|338.82|340.92|338.52|341.22|338.82|340.92|338.52|0
1627389220000|2021-07-27 12:33:40|340.76|338.36|340.61|338.21|340.76|338.36|340.61|338.21|0
1627389230000|2021-07-27 12:33:50|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1627389240000|2021-07-27 12:34:00|340.84|338.44|340.76|338.36|340.84|338.44|340.76|338.36|0
1627389250000|2021-07-27 12:34:10|340.84|338.44|340.92|338.52|340.92|338.52|340.76|338.36|0
1627389260000|2021-07-27 12:34:20|340.76|338.36|340.92|338.52|340.92|338.52|340.76|338.36|0
1627389270000|2021-07-27 12:34:30|340.84|338.44|340.92|338.52|340.92|338.52|340.76|338.36|0
1627389280000|2021-07-27 12:34:40|341.07|338.67|341.22|338.82|341.22|338.82|341.07|338.67|0
1627389290000|2021-07-27 12:34:50|341.07|338.67|341.07|338.67|341.14|338.74|341.07|338.67|0
1627389320000|2021-07-27 12:35:20|341.22|338.82|341.68|339.28|341.68|339.28|341.22|338.82|0
1627389330000|2021-07-27 12:35:30|341.53|339.13|341.53|339.13|341.68|339.28|341.53|339.13|0
1627389340000|2021-07-27 12:35:40|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1627389360000|2021-07-27 12:36:00|341.99|339.59|342.14|339.74|342.14|339.74|341.98|339.58|0
1627389370000|2021-07-27 12:36:10|341.98|339.58|341.83|339.43|341.98|339.58|341.83|339.43|0
1627389380000|2021-07-27 12:36:20|341.98|339.58|341.83|339.43|341.98|339.58|341.83|339.43|0
1627389390000|2021-07-27 12:36:30|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1627389400000|2021-07-27 12:36:40|341.83|339.43|341.98|339.58|342.06|339.66|341.83|339.43|0
1627389410000|2021-07-27 12:36:50|341.83|339.43|341.53|339.13|341.83|339.43|341.53|339.13|0
1627389420000|2021-07-27 12:37:00|341.6|339.2|341.53|339.13|341.68|339.28|341.53|339.13|0
1627389440000|2021-07-27 12:37:20|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1627389450000|2021-07-27 12:37:30|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1627389460000|2021-07-27 12:37:40|341.37|338.97|341.07|338.67|341.37|338.97|341.07|338.67|0
1627389480000|2021-07-27 12:38:00|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1627389490000|2021-07-27 12:38:10|341.07|338.67|341.07|338.67|341.07|338.67|340.99|338.59|0
1627389500000|2021-07-27 12:38:20|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1627389510000|2021-07-27 12:38:30|341.29|338.89|341.07|338.67|341.29|338.89|341.07|338.67|0
1627389520000|2021-07-27 12:38:40|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1627389530000|2021-07-27 12:38:50|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1627389550000|2021-07-27 12:39:10|341.22|338.82|341.37|338.97|341.52|339.12|341.22|338.82|0
1627389560000|2021-07-27 12:39:20|341.45|339.05|341.68|339.28|341.68|339.28|341.45|339.05|0
1627389580000|2021-07-27 12:39:40|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1627389590000|2021-07-27 12:39:50|341.9|339.5|341.98|339.58|341.98|339.58|341.9|339.5|0
1627389600000|2021-07-27 12:40:00|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1627389610000|2021-07-27 12:40:10|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1627389620000|2021-07-27 12:40:20|341.98|339.58|341.9|339.5|341.98|339.58|341.9|339.5|0
1627389630000|2021-07-27 12:40:30|341.98|339.58|342.29|339.89|342.29|339.89|341.98|339.58|0
1627389640000|2021-07-27 12:40:40|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1627389650000|2021-07-27 12:40:50|342.29|339.89|342.14|339.74|342.29|339.89|342.14|339.74|0
1627389660000|2021-07-27 12:41:00|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1627389670000|2021-07-27 12:41:10|342.36|339.96|342.29|339.89|342.36|339.96|342.29|339.89|0
1627389680000|2021-07-27 12:41:20|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1627389690000|2021-07-27 12:41:30|342.29|339.89|342.44|340.04|342.44|340.04|342.29|339.89|0
1627389700000|2021-07-27 12:41:40|342.6|340.2|342.44|340.04|342.6|340.2|342.44|340.04|0
1627389720000|2021-07-27 12:42:00|342.6|340.2|342.44|340.04|342.6|340.2|342.44|340.04|0
1627389730000|2021-07-27 12:42:10|342.59|340.19|342.75|340.35|342.75|340.35|342.59|340.19|0
1627389750000|2021-07-27 12:42:30|342.59|340.19|342.67|340.27|342.67|340.27|342.59|340.19|0
1627389760000|2021-07-27 12:42:40|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1627389770000|2021-07-27 12:42:50|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1627389790000|2021-07-27 12:43:10|342.36|339.96|342.44|340.04|342.44|340.04|342.36|339.96|0
1627389800000|2021-07-27 12:43:20|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1627389810000|2021-07-27 12:43:30|342.44|340.04|342.44|340.04|342.44|340.04|342.29|339.89|0
1627389820000|2021-07-27 12:43:40|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1627389830000|2021-07-27 12:43:50|342.21|339.81|342.21|339.81|342.29|339.89|342.21|339.81|0
1627389840000|2021-07-27 12:44:00|342.29|339.89|342.44|340.04|342.51|340.11|342.29|339.89|0
1627389850000|2021-07-27 12:44:10|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1627389870000|2021-07-27 12:44:30|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1627389910000|2021-07-27 12:45:10|342.29|339.89|342.21|339.81|342.29|339.89|342.13|339.73|0
1627389920000|2021-07-27 12:45:20|342.29|339.89|342.44|340.04|342.44|340.04|342.29|339.89|0
1627389930000|2021-07-27 12:45:30|342.36|339.96|342.29|339.89|342.44|340.04|342.29|339.89|0
1627389940000|2021-07-27 12:45:40|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1627389950000|2021-07-27 12:45:50|342.29|339.89|342.44|340.04|342.44|340.04|342.29|339.89|0
1627389960000|2021-07-27 12:46:00|342.36|339.96|342.44|340.04|342.44|340.04|342.36|339.96|0
1627389980000|2021-07-27 12:46:20|342.29|339.89|342.29|339.89|342.36|339.96|342.29|339.89|0
1627389990000|2021-07-27 12:46:30|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1627390000000|2021-07-27 12:46:40|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1627390010000|2021-07-27 12:46:50|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1627390020000|2021-07-27 12:47:00|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1627390050000|2021-07-27 12:47:30|342.75|340.35|342.67|340.27|342.75|340.35|342.59|340.19|0
1627390060000|2021-07-27 12:47:40|342.75|340.35|342.75|340.35|342.75|340.35|342.75|340.35|0
1627390070000|2021-07-27 12:47:50|342.9|340.5|343.05|340.65|343.05|340.65|342.9|340.5|0
1627390080000|2021-07-27 12:48:00|343.21|340.81|343.21|340.81|343.21|340.81|343.21|340.81|0
1627390090000|2021-07-27 12:48:10|343.05|340.65|343.21|340.81|343.21|340.81|343.05|340.65|0
1627390100000|2021-07-27 12:48:20|343.36|340.96|343.51|341.11|343.51|341.11|343.36|340.96|0
1627390110000|2021-07-27 12:48:30|343.67|341.27|343.51|341.11|343.67|341.27|343.51|341.11|0
1627390120000|2021-07-27 12:48:40|343.67|341.27|343.51|341.11|343.67|341.27|343.51|341.11|0
1627390130000|2021-07-27 12:48:50|343.36|340.96|343.36|340.96|343.51|341.11|343.36|340.96|0
1627390140000|2021-07-27 12:49:00|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627390150000|2021-07-27 12:49:10|343.59|341.19|343.51|341.11|343.59|341.19|343.51|341.11|0
1627390160000|2021-07-27 12:49:20|343.59|341.19|343.59|341.19|343.67|341.27|343.51|341.11|0
1627390170000|2021-07-27 12:49:30|343.51|341.11|343.67|341.27|343.67|341.27|343.51|341.11|0
1627390180000|2021-07-27 12:49:40|343.59|341.19|343.66|341.26|343.66|341.26|343.51|341.11|0
1627390190000|2021-07-27 12:49:50|343.59|341.19|343.51|341.11|343.59|341.19|343.51|341.11|0
1627390200000|2021-07-27 12:50:00|343.59|341.19|343.2|340.8|343.59|341.19|343.2|340.8|0
1627390210000|2021-07-27 12:50:10|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627390220000|2021-07-27 12:50:20|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627390230000|2021-07-27 12:50:30|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1627390240000|2021-07-27 12:50:40|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627390250000|2021-07-27 12:50:50|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1627390260000|2021-07-27 12:51:00|343.82|341.42|343.66|341.26|343.82|341.42|343.66|341.26|0
1627390270000|2021-07-27 12:51:10|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1627390280000|2021-07-27 12:51:20|343.51|341.11|343.36|340.96|343.51|341.11|343.36|340.96|0
1627390290000|2021-07-27 12:51:30|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1627390300000|2021-07-27 12:51:40|343.36|340.96|343.28|340.88|343.36|340.96|343.28|340.88|0
1627390310000|2021-07-27 12:51:50|343.36|340.96|343.2|340.8|343.36|340.96|343.2|340.8|0
1627390320000|2021-07-27 12:52:00|343.36|340.96|343.36|340.96|343.36|340.96|343.2|340.8|0
1627390330000|2021-07-27 12:52:10|343.2|340.8|343.05|340.65|343.2|340.8|343.05|340.65|0
1627390350000|2021-07-27 12:52:30|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1627390360000|2021-07-27 12:52:40|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1627390370000|2021-07-27 12:52:50|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1627390390000|2021-07-27 12:53:10|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1627390400000|2021-07-27 12:53:20|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1627390410000|2021-07-27 12:53:30|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1627390420000|2021-07-27 12:53:40|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1627390430000|2021-07-27 12:53:50|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1627390440000|2021-07-27 12:54:00|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1627390450000|2021-07-27 12:54:10|343.05|340.65|342.97|340.57|343.05|340.65|342.9|340.5|0
1627390460000|2021-07-27 12:54:20|342.9|340.5|343.05|340.65|343.05|340.65|342.9|340.5|0
1627390470000|2021-07-27 12:54:30|342.9|340.5|342.9|340.5|343.05|340.65|342.9|340.5|0
1627390500000|2021-07-27 12:55:00|342.74|340.34|342.9|340.5|342.9|340.5|342.74|340.34|0
1627390510000|2021-07-27 12:55:10|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1627390520000|2021-07-27 12:55:20|343.05|340.65|342.97|340.57|343.05|340.65|342.9|340.5|0
1627390530000|2021-07-27 12:55:30|343.05|340.65|343.2|340.8|343.2|340.8|343.05|340.65|0
1627390540000|2021-07-27 12:55:40|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627390550000|2021-07-27 12:55:50|343.2|340.8|343.2|340.8|343.36|340.96|343.2|340.8|0
1627390560000|2021-07-27 12:56:00|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627390580000|2021-07-27 12:56:20|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1627390590000|2021-07-27 12:56:30|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627390600000|2021-07-27 12:56:40|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1627390610000|2021-07-27 12:56:50|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1627390620000|2021-07-27 12:57:00|343.36|340.96|343.36|340.96|343.51|341.11|343.36|340.96|0
1627390630000|2021-07-27 12:57:10|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627390650000|2021-07-27 12:57:30|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627390680000|2021-07-27 12:58:00|343.28|340.88|343.2|340.8|343.36|340.96|343.2|340.8|0
1627390690000|2021-07-27 12:58:10|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1627390700000|2021-07-27 12:58:20|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1627390720000|2021-07-27 12:58:40|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1627390730000|2021-07-27 12:58:50|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1627390750000|2021-07-27 12:59:10|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1627390790000|2021-07-27 12:59:50|343.27|340.87|343.05|340.65|343.27|340.87|343.05|340.65|0
1627390800000|2021-07-27 13:00:00|343.35|340.95|343.51|341.11|343.51|341.11|343.35|340.95|0
1627390810000|2021-07-27 13:00:10|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1627390820000|2021-07-27 13:00:20|343.27|340.87|343.2|340.8|343.27|340.87|343.2|340.8|0
1627390830000|2021-07-27 13:00:30|343.05|340.65|342.89|340.49|343.05|340.65|342.89|340.49|0
1627390860000|2021-07-27 13:01:00|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1627390870000|2021-07-27 13:01:10|342.97|340.57|342.89|340.49|342.97|340.57|342.89|340.49|0
1627390910000|2021-07-27 13:01:50|342.97|340.57|342.89|340.49|342.97|340.57|342.89|340.49|0
1627390920000|2021-07-27 13:02:00|342.97|340.57|342.89|340.49|343.05|340.65|342.89|340.49|0
1627390930000|2021-07-27 13:02:10|343.05|340.65|342.74|340.34|343.05|340.65|342.74|340.34|0
1627390950000|2021-07-27 13:02:30|342.89|340.49|342.81|340.41|342.89|340.49|342.81|340.41|0
1627390960000|2021-07-27 13:02:40|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1627390970000|2021-07-27 13:02:50|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1627390980000|2021-07-27 13:03:00|342.74|340.34|342.59|340.19|342.74|340.34|342.59|340.19|0
1627390990000|2021-07-27 13:03:10|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1627391000000|2021-07-27 13:03:20|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1627391010000|2021-07-27 13:03:30|343.05|340.65|343.35|340.95|343.35|340.95|343.05|340.65|0
1627391020000|2021-07-27 13:03:40|343.51|341.11|343.35|340.95|343.51|341.11|343.35|340.95|0
1627391030000|2021-07-27 13:03:50|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1627391040000|2021-07-27 13:04:00|343.51|341.11|343.35|340.95|343.51|341.11|343.35|340.95|0
1627391050000|2021-07-27 13:04:10|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1627391070000|2021-07-27 13:04:30|343.05|340.65|343.05|340.65|343.2|340.8|343.05|340.65|0
1627391100000|2021-07-27 13:05:00|343.2|340.8|343.35|340.95|343.35|340.95|343.2|340.8|0
1627391110000|2021-07-27 13:05:10|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1627391130000|2021-07-27 13:05:30|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1627391140000|2021-07-27 13:05:40|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1627391150000|2021-07-27 13:05:50|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1627391160000|2021-07-27 13:06:00|343.12|340.72|343.05|340.65|343.12|340.72|343.05|340.65|0
1627391180000|2021-07-27 13:06:20|342.89|340.49|342.74|340.34|342.89|340.49|342.74|340.34|0
1627391190000|2021-07-27 13:06:30|342.81|340.41|342.89|340.49|342.89|340.49|342.74|340.34|0
1627391220000|2021-07-27 13:07:00|343.05|340.65|342.74|340.34|343.05|340.65|342.74|340.34|0
1627391230000|2021-07-27 13:07:10|342.89|340.49|342.74|340.34|342.89|340.49|342.74|340.34|0
1627391250000|2021-07-27 13:07:30|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1627391260000|2021-07-27 13:07:40|342.51|340.11|342.43|340.03|342.59|340.19|342.43|340.03|0
1627391280000|2021-07-27 13:08:00|342.59|340.19|342.58|340.18|342.59|340.19|342.58|340.18|0
1627391290000|2021-07-27 13:08:10|342.43|340.03|342.74|340.34|342.74|340.34|342.43|340.03|0
1627391300000|2021-07-27 13:08:20|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1627391310000|2021-07-27 13:08:30|342.43|340.03|342.28|339.88|342.43|340.03|342.28|339.88|0
1627391320000|2021-07-27 13:08:40|342.35|339.95|342.28|339.88|342.35|339.95|342.28|339.88|0
1627391330000|2021-07-27 13:08:50|342.35|339.95|342.13|339.73|342.35|339.95|342.13|339.73|0
1627391340000|2021-07-27 13:09:00|342.28|339.88|342.28|339.88|342.43|340.03|342.28|339.88|0
1627391350000|2021-07-27 13:09:10|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1627391360000|2021-07-27 13:09:20|342.58|340.18|342.5|340.1|342.58|340.18|342.43|340.03|0
1627391370000|2021-07-27 13:09:30|342.43|340.03|342.58|340.18|342.58|340.18|342.43|340.03|0
1627391390000|2021-07-27 13:09:50|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1627391400000|2021-07-27 13:10:00|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1627391420000|2021-07-27 13:10:20|342.74|340.34|342.89|340.49|342.89|340.49|342.74|340.34|0
1627391430000|2021-07-27 13:10:30|342.74|340.34|342.74|340.34|342.89|340.49|342.74|340.34|0
1627391440000|2021-07-27 13:10:40|342.58|340.18|342.58|340.18|342.58|340.18|342.43|340.03|0
1627391450000|2021-07-27 13:10:50|342.66|340.26|342.74|340.34|342.74|340.34|342.58|340.18|0
1627391460000|2021-07-27 13:11:00|342.58|340.18|342.43|340.03|342.58|340.18|342.43|340.03|0
1627391480000|2021-07-27 13:11:20|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1627391490000|2021-07-27 13:11:30|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1627391500000|2021-07-27 13:11:40|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1627391510000|2021-07-27 13:11:50|342.28|339.88|342.43|340.03|342.43|340.03|342.28|339.88|0
1627391520000|2021-07-27 13:12:00|342.58|340.18|342.43|340.03|342.74|340.34|342.43|340.03|0
1627391530000|2021-07-27 13:12:10|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1627391540000|2021-07-27 13:12:20|342.12|339.72|341.97|339.57|342.12|339.72|341.97|339.57|0
1627391550000|2021-07-27 13:12:30|342.04|339.64|342.28|339.88|342.28|339.88|341.97|339.57|0
1627391560000|2021-07-27 13:12:40|342.12|339.72|341.97|339.57|342.12|339.72|341.97|339.57|0
1627391570000|2021-07-27 13:12:50|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1627391580000|2021-07-27 13:13:00|342.12|339.72|342.28|339.88|342.28|339.88|342.12|339.72|0
1627391590000|2021-07-27 13:13:10|342.2|339.8|341.97|339.57|342.28|339.88|341.97|339.57|0
1627391600000|2021-07-27 13:13:20|342.12|339.72|341.97|339.57|342.12|339.72|341.97|339.57|0
1627391610000|2021-07-27 13:13:30|341.82|339.42|341.66|339.26|341.82|339.42|341.66|339.26|0
1627391620000|2021-07-27 13:13:40|341.82|339.42|341.51|339.11|341.82|339.42|341.51|339.11|0
1627391630000|2021-07-27 13:13:50|341.36|338.96|341.51|339.11|341.51|339.11|341.36|338.96|0
1627391640000|2021-07-27 13:14:00|341.36|338.96|341.36|338.96|341.36|338.96|341.36|338.96|0
1627391670000|2021-07-27 13:14:30|341.21|338.81|341.05|338.65|341.21|338.81|341.05|338.65|0
1627391680000|2021-07-27 13:14:40|340.9|338.5|340.75|338.35|340.9|338.5|340.75|338.35|0
1627391690000|2021-07-27 13:14:50|340.9|338.5|340.59|338.19|340.9|338.5|340.59|338.19|0
1627391700000|2021-07-27 13:15:00|340.75|338.35|340.9|338.5|340.9|338.5|340.75|338.35|0
1627391710000|2021-07-27 13:15:10|341.05|338.65|340.9|338.5|341.05|338.65|340.9|338.5|0
1627391720000|2021-07-27 13:15:20|340.97|338.57|341.05|338.65|341.05|338.65|340.9|338.5|0
1627391730000|2021-07-27 13:15:30|340.9|338.5|341.05|338.65|341.05|338.65|340.9|338.5|0
1627391740000|2021-07-27 13:15:40|341.21|338.81|341.21|338.81|341.21|338.81|341.05|338.65|0
1627391750000|2021-07-27 13:15:50|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1627391760000|2021-07-27 13:16:00|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1627391770000|2021-07-27 13:16:10|340.75|338.35|340.75|338.35|340.9|338.5|340.75|338.35|0
1627391780000|2021-07-27 13:16:20|340.9|338.5|341.05|338.65|341.05|338.65|340.9|338.5|0
1627391790000|2021-07-27 13:16:30|341.2|338.8|341.36|338.96|341.36|338.96|341.2|338.8|0
1627391830000|2021-07-27 13:17:10|341.51|339.11|341.51|339.11|341.51|339.11|341.51|339.11|0
1627391850000|2021-07-27 13:17:30|341.36|338.96|341.51|339.11|341.51|339.11|341.36|338.96|0
1627391860000|2021-07-27 13:17:40|341.43|339.03|341.36|338.96|341.51|339.11|341.36|338.96|0
1627391890000|2021-07-27 13:18:10|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1627391900000|2021-07-27 13:18:20|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1627391920000|2021-07-27 13:18:40|341.2|338.8|341.2|338.8|341.36|338.96|341.2|338.8|0
1627391940000|2021-07-27 13:19:00|340.9|338.5|340.75|338.35|340.9|338.5|340.75|338.35|0
1627391950000|2021-07-27 13:19:10|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1627391960000|2021-07-27 13:19:20|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1627391970000|2021-07-27 13:19:30|340.59|338.19|340.59|338.19|340.75|338.35|340.59|338.19|0
1627391980000|2021-07-27 13:19:40|340.75|338.35|340.59|338.19|340.75|338.35|340.59|338.19|0
1627392010000|2021-07-27 13:20:10|340.67|338.27|340.74|338.34|340.74|338.34|340.67|338.27|0
1627392020000|2021-07-27 13:20:20|340.9|338.5|340.9|338.5|341.05|338.65|340.9|338.5|0
1627392030000|2021-07-27 13:20:30|340.74|338.34|340.9|338.5|340.9|338.5|340.74|338.34|0
1627392040000|2021-07-27 13:20:40|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1627392060000|2021-07-27 13:21:00|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1627392070000|2021-07-27 13:21:10|341.05|338.65|341.05|338.65|341.2|338.8|341.05|338.65|0
1627392080000|2021-07-27 13:21:20|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1627392090000|2021-07-27 13:21:30|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1627392100000|2021-07-27 13:21:40|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1627392130000|2021-07-27 13:22:10|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1627392140000|2021-07-27 13:22:20|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1627392150000|2021-07-27 13:22:30|340.97|338.57|341.05|338.65|341.05|338.65|340.9|338.5|0
1627392160000|2021-07-27 13:22:40|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1627392170000|2021-07-27 13:22:50|341.05|338.65|340.9|338.5|341.05|338.65|340.9|338.5|0
1627392180000|2021-07-27 13:23:00|341.05|338.65|340.9|338.5|341.05|338.65|340.9|338.5|0
1627392190000|2021-07-27 13:23:10|341.05|338.65|341.2|338.8|341.2|338.8|341.05|338.65|0
1627392210000|2021-07-27 13:23:30|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1627392220000|2021-07-27 13:23:40|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1627392230000|2021-07-27 13:23:50|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1627392240000|2021-07-27 13:24:00|340.9|338.5|341.05|338.65|341.05|338.65|340.9|338.5|0
1627392250000|2021-07-27 13:24:10|340.9|338.5|341.05|338.65|341.05|338.65|340.9|338.5|0
1627392260000|2021-07-27 13:24:20|340.97|338.57|341.05|338.65|341.05|338.65|340.9|338.5|0
1627392280000|2021-07-27 13:24:40|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1627392290000|2021-07-27 13:24:50|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1627392300000|2021-07-27 13:25:00|340.74|338.34|340.59|338.19|340.74|338.34|340.59|338.19|0
1627392310000|2021-07-27 13:25:10|340.44|338.04|340.29|337.89|340.44|338.04|340.29|337.89|0
1627392320000|2021-07-27 13:25:20|340.44|338.04|340.44|338.04|340.44|338.04|340.29|337.89|0
1627392330000|2021-07-27 13:25:30|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1627392340000|2021-07-27 13:25:40|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1627392350000|2021-07-27 13:25:50|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1627392380000|2021-07-27 13:26:20|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1627392410000|2021-07-27 13:26:50|340.9|338.5|340.74|338.34|340.9|338.5|340.74|338.34|0
1627392420000|2021-07-27 13:27:00|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1627392430000|2021-07-27 13:27:10|340.74|338.34|340.9|338.5|340.9|338.5|340.74|338.34|0
1627392440000|2021-07-27 13:27:20|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1627392450000|2021-07-27 13:27:30|340.59|338.19|340.74|338.34|340.74|338.34|340.59|338.19|0
1627392460000|2021-07-27 13:27:40|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1627392470000|2021-07-27 13:27:50|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1627392480000|2021-07-27 13:28:00|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1627392500000|2021-07-27 13:28:20|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1627392510000|2021-07-27 13:28:30|340.59|338.19|340.59|338.19|340.74|338.34|340.59|338.19|0
1627392520000|2021-07-27 13:28:40|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1627392540000|2021-07-27 13:29:00|340.59|338.19|340.74|338.34|340.74|338.34|340.59|338.19|0
1627392550000|2021-07-27 13:29:10|340.89|338.49|341.2|338.8|341.2|338.8|340.89|338.49|0
1627392560000|2021-07-27 13:29:20|341.35|338.95|341.35|338.95|341.35|338.95|341.35|338.95|0
1627392570000|2021-07-27 13:29:30|341.51|339.11|341.2|338.8|341.51|339.11|341.2|338.8|0
1627392580000|2021-07-27 13:29:40|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1627392590000|2021-07-27 13:29:50|340.89|338.49|341.05|338.65|341.05|338.65|340.74|338.34|0
1627392600000|2021-07-27 13:30:00|340.13|337.73|339.83|337.43|340.13|337.73|339.67|337.27|0
1627392610000|2021-07-27 13:30:10|339.37|336.97|338.15|335.75|339.37|336.97|338.15|335.75|0
1627392620000|2021-07-27 13:30:20|338.76|336.36|338.45|336.05|338.76|336.36|338.45|336.05|0
1627392630000|2021-07-27 13:30:30|338.3|335.9|338.15|335.75|338.3|335.9|337.85|335.45|0
1627392640000|2021-07-27 13:30:40|338.45|336.05|338.15|335.75|338.91|336.51|338.15|335.75|0
1627392650000|2021-07-27 13:30:50|337.85|335.45|338|335.6|338|335.6|337.85|335.45|0
1627392660000|2021-07-27 13:31:00|337.85|335.45|337.85|335.45|338.15|335.75|337.85|335.45|0
1627392670000|2021-07-27 13:31:10|338|335.6|338.15|335.75|338.15|335.75|337.85|335.45|0
1627392680000|2021-07-27 13:31:20|338|335.6|337.39|334.99|338|335.6|337.39|334.99|0
1627392690000|2021-07-27 13:31:30|336.93|334.53|337.39|334.99|337.39|334.99|336.93|334.53|0
1627392700000|2021-07-27 13:31:40|337.24|334.84|336.93|334.53|337.24|334.84|336.93|334.53|0
1627392710000|2021-07-27 13:31:50|336.63|334.23|336.33|333.93|336.63|334.23|336.33|333.93|0
1627392720000|2021-07-27 13:32:00|336.02|333.62|335.72|333.32|336.33|333.93|335.72|333.32|0
1627392730000|2021-07-27 13:32:10|335.87|333.47|336.17|333.77|336.17|333.77|335.87|333.47|0
1627392740000|2021-07-27 13:32:20|336.02|333.62|336.02|333.62|336.02|333.62|335.87|333.47|0
1627392750000|2021-07-27 13:32:30|335.72|333.32|335.42|333.02|335.72|333.32|335.42|333.02|0
1627392760000|2021-07-27 13:32:40|335.57|333.17|335.72|333.32|335.72|333.32|335.57|333.17|0
1627392770000|2021-07-27 13:32:50|335.57|333.17|335.26|332.86|335.57|333.17|335.26|332.86|0
1627392780000|2021-07-27 13:33:00|335.42|333.02|335.26|332.86|335.42|333.02|335.26|332.86|0
1627392790000|2021-07-27 13:33:10|335.42|333.02|335.11|332.71|335.42|333.02|335.11|332.71|0
1627392800000|2021-07-27 13:33:20|334.66|332.26|335.33|332.93|335.33|332.93|334.51|332.11|0
1627392810000|2021-07-27 13:33:30|335.18|332.78|334.88|332.48|335.18|332.78|334.88|332.48|0
1627392820000|2021-07-27 13:33:40|335.03|332.63|335.03|332.63|335.03|332.63|334.88|332.48|0
1627392830000|2021-07-27 13:33:50|334.88|332.48|335.03|332.63|335.03|332.63|334.88|332.48|0
1627392840000|2021-07-27 13:34:00|335.41|333.01|335.48|333.08|335.48|333.08|334.88|332.48|0
1627392850000|2021-07-27 13:34:10|335.33|332.93|335.94|333.54|335.94|333.54|335.33|332.93|0
1627392860000|2021-07-27 13:34:20|336.24|333.84|336.85|334.45|336.85|334.45|336.24|333.84|0
1627392870000|2021-07-27 13:34:30|337.15|334.75|336.39|333.99|337.15|334.75|336.39|333.99|0
1627392880000|2021-07-27 13:34:40|336.54|334.14|337.15|334.75|337.15|334.75|336.54|334.14|0
1627392890000|2021-07-27 13:34:50|337.45|335.05|336.7|334.3|337.45|335.05|336.7|334.3|0
1627392900000|2021-07-27 13:35:00|336.85|334.45|336.85|334.45|337.15|334.75|336.54|334.14|0
1627392910000|2021-07-27 13:35:10|337|334.6|337.15|334.75|337.15|334.75|336.54|334.14|0
1627392920000|2021-07-27 13:35:20|337.3|334.9|338.06|335.66|338.06|335.66|337.3|334.9|0
1627392930000|2021-07-27 13:35:30|337.91|335.51|337.91|335.51|337.91|335.51|337.76|335.36|0
1627392940000|2021-07-27 13:35:40|337.76|335.36|337.61|335.21|337.91|335.51|337.61|335.21|0
1627392950000|2021-07-27 13:35:50|337.91|335.51|337.91|335.51|337.91|335.51|337.76|335.36|0
1627392960000|2021-07-27 13:36:00|337.61|335.21|337.45|335.05|337.61|335.21|337.45|335.05|0
1627392970000|2021-07-27 13:36:10|337.3|334.9|336.7|334.3|337.3|334.9|336.7|334.3|0
1627392980000|2021-07-27 13:36:20|336.39|333.99|336.54|334.14|336.54|334.14|336.09|333.69|0
1627392990000|2021-07-27 13:36:30|335.64|333.24|335.94|333.54|335.94|333.54|335.64|333.24|0
1627393000000|2021-07-27 13:36:40|335.79|333.39|335.79|333.39|335.79|333.39|335.48|333.08|0
1627393010000|2021-07-27 13:36:50|335.63|333.23|335.63|333.23|335.79|333.39|335.63|333.23|0
1627393020000|2021-07-27 13:37:00|335.94|333.54|335.94|333.54|335.94|333.54|335.79|333.39|0
1627393030000|2021-07-27 13:37:10|336.09|333.69|336.09|333.69|336.09|333.69|335.48|333.08|0
1627393040000|2021-07-27 13:37:20|336.24|333.84|336.09|333.69|336.24|333.84|336.09|333.69|0
1627393050000|2021-07-27 13:37:30|335.94|333.54|335.48|333.08|335.94|333.54|335.48|333.08|0
1627393060000|2021-07-27 13:37:40|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1627393070000|2021-07-27 13:37:50|335.63|333.23|335.18|332.78|335.63|333.23|335.18|332.78|0
1627393080000|2021-07-27 13:38:00|334.88|332.48|335.48|333.08|335.63|333.23|334.88|332.48|0
1627393090000|2021-07-27 13:38:10|335.18|332.78|335.03|332.63|335.18|332.78|335.03|332.63|0
1627393100000|2021-07-27 13:38:20|334.88|332.48|334.58|332.18|334.88|332.48|334.58|332.18|0
1627393110000|2021-07-27 13:38:30|334.73|332.33|335.03|332.63|335.03|332.63|334.73|332.33|0
1627393120000|2021-07-27 13:38:40|334.88|332.48|335.48|333.08|335.48|333.08|334.88|332.48|0
1627393130000|2021-07-27 13:38:50|335.03|332.63|335.48|333.08|335.48|333.08|335.03|332.63|0
1627393140000|2021-07-27 13:39:00|335.63|333.23|335.79|333.39|336.09|333.69|335.63|333.23|0
1627393150000|2021-07-27 13:39:10|335.63|333.23|335.94|333.54|335.94|333.54|335.63|333.23|0
1627393160000|2021-07-27 13:39:20|335.79|333.39|335.79|333.39|335.79|333.39|335.79|333.39|0
1627393170000|2021-07-27 13:39:30|335.63|333.23|335.48|333.08|335.79|333.39|335.48|333.08|0
1627393180000|2021-07-27 13:39:40|335.33|332.93|335.18|332.78|335.33|332.93|335.18|332.78|0
1627393190000|2021-07-27 13:39:50|335.03|332.63|334.73|332.33|335.03|332.63|334.73|332.33|0
1627393200000|2021-07-27 13:40:00|334.88|332.48|333.97|331.57|334.88|332.48|333.97|331.57|0
1627393210000|2021-07-27 13:40:10|333.82|331.42|334.27|331.87|334.42|332.02|333.82|331.42|0
1627393220000|2021-07-27 13:40:20|334.12|331.72|334.27|331.87|334.42|332.02|334.12|331.72|0
1627393230000|2021-07-27 13:40:30|334.42|332.02|334.27|331.87|334.42|332.02|334.27|331.87|0
1627393240000|2021-07-27 13:40:40|333.97|331.57|334.12|331.72|334.12|331.72|333.82|331.42|0
1627393250000|2021-07-27 13:40:50|333.82|331.42|333.67|331.27|333.82|331.42|333.52|331.12|0
1627393260000|2021-07-27 13:41:00|333.52|331.12|334.12|331.72|334.12|331.72|333.52|331.12|0
1627393270000|2021-07-27 13:41:10|334.42|332.02|334.12|331.72|334.42|332.02|334.12|331.72|0
1627393280000|2021-07-27 13:41:20|334.27|331.87|334.42|332.02|334.42|332.02|334.27|331.87|0
1627393290000|2021-07-27 13:41:30|334.27|331.87|334.19|331.79|334.27|331.87|334.19|331.79|0
1627393300000|2021-07-27 13:41:40|334.27|331.87|334.57|332.17|334.57|332.17|334.27|331.87|0
1627393310000|2021-07-27 13:41:50|334.88|332.48|334.27|331.87|334.88|332.48|334.27|331.87|0
1627393320000|2021-07-27 13:42:00|334.42|332.02|334.57|332.17|334.57|332.17|334.42|332.02|0
1627393330000|2021-07-27 13:42:10|334.88|332.48|335.03|332.63|335.03|332.63|334.88|332.48|0
1627393340000|2021-07-27 13:42:20|334.8|332.4|335.4|333|335.4|333|334.8|332.4|0
1627393350000|2021-07-27 13:42:30|335.18|332.78|335.94|333.54|335.94|333.54|335.18|332.78|0
1627393360000|2021-07-27 13:42:40|336.09|333.69|335.48|333.08|336.09|333.69|335.48|333.08|0
1627393370000|2021-07-27 13:42:50|335.63|333.23|335.63|333.23|335.63|333.23|335.33|332.93|0
1627393380000|2021-07-27 13:43:00|335.03|332.63|335.03|332.63|335.03|332.63|334.88|332.48|0
1627393390000|2021-07-27 13:43:10|334.73|332.33|334.73|332.33|334.88|332.48|334.73|332.33|0
1627393400000|2021-07-27 13:43:20|334.72|332.32|334.42|332.02|334.72|332.32|334.42|332.02|0
1627393410000|2021-07-27 13:43:30|334.57|332.17|334.42|332.02|334.57|332.17|334.42|332.02|0
1627393420000|2021-07-27 13:43:40|334.57|332.17|334.57|332.17|334.72|332.32|334.42|332.02|0
1627393430000|2021-07-27 13:43:50|334.42|332.02|334.42|332.02|334.57|332.17|334.42|332.02|0
1627393440000|2021-07-27 13:44:00|334.57|332.17|334.57|332.17|334.57|332.17|334.42|332.02|0
1627393450000|2021-07-27 13:44:10|335.18|332.78|335.03|332.63|335.18|332.78|335.03|332.63|0
1627393460000|2021-07-27 13:44:20|334.88|332.48|334.88|332.48|335.03|332.63|334.88|332.48|0
1627393470000|2021-07-27 13:44:30|334.72|332.32|334.42|332.02|334.72|332.32|334.42|332.02|0
1627393480000|2021-07-27 13:44:40|334.27|331.87|333.82|331.42|334.27|331.87|333.82|331.42|0
1627393490000|2021-07-27 13:44:50|333.67|331.27|333.67|331.27|333.67|331.27|333.37|330.97|0
1627393500000|2021-07-27 13:45:00|333.82|331.42|333.82|331.42|334.12|331.72|333.82|331.42|0
1627393510000|2021-07-27 13:45:10|334.12|331.72|334.57|332.17|334.57|332.17|334.12|331.72|0
1627393520000|2021-07-27 13:45:20|334.72|332.32|335.18|332.78|335.18|332.78|334.72|332.32|0
1627393530000|2021-07-27 13:45:30|335.33|332.93|335.63|333.23|335.63|333.23|335.33|332.93|0
1627393540000|2021-07-27 13:45:40|335.78|333.38|335.33|332.93|335.78|333.38|335.33|332.93|0
1627393550000|2021-07-27 13:45:50|335.18|332.78|335.33|332.93|335.33|332.93|335.18|332.78|0
1627393560000|2021-07-27 13:46:00|335.48|333.08|335.78|333.38|335.78|333.38|335.48|333.08|0
1627393570000|2021-07-27 13:46:10|335.63|333.23|336.39|333.99|336.39|333.99|335.63|333.23|0
1627393580000|2021-07-27 13:46:20|336.69|334.29|336.69|334.29|336.69|334.29|336.54|334.14|0
1627393590000|2021-07-27 13:46:30|336.99|334.59|336.54|334.14|336.99|334.59|336.54|334.14|0
1627393600000|2021-07-27 13:46:40|336.69|334.29|336.99|334.59|336.99|334.59|336.69|334.29|0
1627393610000|2021-07-27 13:46:50|336.84|334.44|336.54|334.14|336.84|334.44|336.54|334.14|0
1627393620000|2021-07-27 13:47:00|336.39|333.99|335.93|333.53|336.39|333.99|335.93|333.53|0
1627393630000|2021-07-27 13:47:10|336.09|333.69|336.24|333.84|336.24|333.84|336.09|333.69|0
1627393640000|2021-07-27 13:47:20|336.39|333.99|336.69|334.29|336.69|334.29|336.39|333.99|0
1627393650000|2021-07-27 13:47:30|336.39|333.99|336.69|334.29|336.69|334.29|336.24|333.84|0
1627393660000|2021-07-27 13:47:40|336.39|333.99|335.93|333.53|336.39|333.99|335.93|333.53|0
1627393670000|2021-07-27 13:47:50|336.08|333.68|336.54|334.14|336.54|334.14|336.08|333.68|0
1627393680000|2021-07-27 13:48:00|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1627393690000|2021-07-27 13:48:10|336.84|334.44|336.84|334.44|336.99|334.59|336.84|334.44|0
1627393700000|2021-07-27 13:48:20|336.69|334.29|336.39|333.99|336.69|334.29|336.39|333.99|0
1627393710000|2021-07-27 13:48:30|336.54|334.14|336.69|334.29|336.69|334.29|336.54|334.14|0
1627393720000|2021-07-27 13:48:40|336.84|334.44|336.69|334.29|336.84|334.44|336.69|334.29|0
1627393730000|2021-07-27 13:48:50|336.39|333.99|336.24|333.84|336.39|333.99|336.24|333.84|0
1627393740000|2021-07-27 13:49:00|336.39|333.99|336.99|334.59|336.99|334.59|336.39|333.99|0
1627393750000|2021-07-27 13:49:10|336.84|334.44|336.84|334.44|336.84|334.44|336.84|334.44|0
1627393760000|2021-07-27 13:49:20|336.99|334.59|336.84|334.44|336.99|334.59|336.84|334.44|0
1627393770000|2021-07-27 13:49:30|337.3|334.9|337.6|335.2|337.6|335.2|337.3|334.9|0
1627393780000|2021-07-27 13:49:40|337.75|335.35|337.45|335.05|337.75|335.35|337.45|335.05|0
1627393790000|2021-07-27 13:49:50|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627393800000|2021-07-27 13:50:00|337.3|334.9|337.9|335.5|337.9|335.5|337.3|334.9|0
1627393810000|2021-07-27 13:50:10|337.75|335.35|338.51|336.11|338.51|336.11|337.75|335.35|0
1627393820000|2021-07-27 13:50:20|338.66|336.26|338.82|336.42|338.82|336.42|338.36|335.96|0
1627393830000|2021-07-27 13:50:30|338.66|336.26|338.21|335.81|338.97|336.57|338.21|335.81|0
1627393840000|2021-07-27 13:50:40|338.06|335.66|337.75|335.35|338.06|335.66|337.75|335.35|0
1627393850000|2021-07-27 13:50:50|337.9|335.5|337.75|335.35|337.9|335.5|337.75|335.35|0
1627393860000|2021-07-27 13:51:00|337.9|335.5|338.21|335.81|338.21|335.81|337.9|335.5|0
1627393870000|2021-07-27 13:51:10|338.36|335.96|338.06|335.66|338.36|335.96|337.9|335.5|0
1627393880000|2021-07-27 13:51:20|338.36|335.96|338.36|335.96|338.51|336.11|338.36|335.96|0
1627393890000|2021-07-27 13:51:30|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1627393900000|2021-07-27 13:51:40|338.21|335.81|338.21|335.81|338.51|336.11|338.21|335.81|0
1627393910000|2021-07-27 13:51:50|338.06|335.66|337.75|335.35|338.06|335.66|337.75|335.35|0
1627393920000|2021-07-27 13:52:00|337.3|334.9|337.3|334.9|337.45|335.05|337.14|334.74|0
1627393930000|2021-07-27 13:52:10|337.14|334.74|337.45|335.05|337.45|335.05|336.84|334.44|0
1627393940000|2021-07-27 13:52:20|337.75|335.35|337.9|335.5|337.9|335.5|337.75|335.35|0
1627393950000|2021-07-27 13:52:30|338.21|335.81|337.75|335.35|338.21|335.81|337.75|335.35|0
1627393960000|2021-07-27 13:52:40|338.06|335.66|337.75|335.35|338.06|335.66|337.75|335.35|0
1627393970000|2021-07-27 13:52:50|338.05|335.65|338.21|335.81|338.21|335.81|337.9|335.5|0
1627393980000|2021-07-27 13:53:00|338.36|335.96|338.05|335.65|338.36|335.96|338.05|335.65|0
1627393990000|2021-07-27 13:53:10|338.36|335.96|338.36|335.96|338.36|335.96|338.21|335.81|0
1627394000000|2021-07-27 13:53:20|338.51|336.11|338.81|336.41|338.81|336.41|338.51|336.11|0
1627394010000|2021-07-27 13:53:30|338.97|336.57|338.66|336.26|338.97|336.57|338.66|336.26|0
1627394020000|2021-07-27 13:53:40|338.81|336.41|338.36|335.96|338.81|336.41|338.36|335.96|0
1627394030000|2021-07-27 13:53:50|338.51|336.11|338.66|336.26|338.66|336.26|338.36|335.96|0
1627394040000|2021-07-27 13:54:00|338.81|336.41|338.66|336.26|338.81|336.41|338.66|336.26|0
1627394050000|2021-07-27 13:54:10|338.51|336.11|338.05|335.65|338.51|336.11|338.05|335.65|0
1627394060000|2021-07-27 13:54:20|337.9|335.5|337.9|335.5|338.05|335.65|337.9|335.5|0
1627394080000|2021-07-27 13:54:40|337.75|335.35|338.51|336.11|338.51|336.11|337.75|335.35|0
1627394090000|2021-07-27 13:54:50|338.66|336.26|338.81|336.41|338.81|336.41|338.66|336.26|0
1627394100000|2021-07-27 13:55:00|338.36|335.96|337.75|335.35|338.36|335.96|337.75|335.35|0
1627394110000|2021-07-27 13:55:10|337.9|335.5|338.05|335.65|338.05|335.65|337.9|335.5|0
1627394120000|2021-07-27 13:55:20|337.9|335.5|338.36|335.96|338.36|335.96|337.75|335.35|0
1627394130000|2021-07-27 13:55:30|338.51|336.11|338.21|335.81|338.51|336.11|338.21|335.81|0
1627394140000|2021-07-27 13:55:40|338.05|335.65|338.51|336.11|338.51|336.11|338.05|335.65|0
1627394150000|2021-07-27 13:55:50|338.66|336.26|338.36|335.96|338.66|336.26|338.36|335.96|0
1627394160000|2021-07-27 13:56:00|338.51|336.11|338.36|335.96|338.51|336.11|338.21|335.81|0
1627394170000|2021-07-27 13:56:10|338.21|335.81|338.21|335.81|338.36|335.96|338.21|335.81|0
1627394180000|2021-07-27 13:56:20|338.05|335.65|337.9|335.5|338.05|335.65|337.9|335.5|0
1627394190000|2021-07-27 13:56:30|338.05|335.65|337.75|335.35|338.05|335.65|337.75|335.35|0
1627394200000|2021-07-27 13:56:40|337.9|335.5|338.21|335.81|338.21|335.81|337.9|335.5|0
1627394210000|2021-07-27 13:56:50|338.36|335.96|338.36|335.96|338.51|336.11|338.36|335.96|0
1627394220000|2021-07-27 13:57:00|338.05|335.65|338.51|336.11|338.51|336.11|338.05|335.65|0
1627394230000|2021-07-27 13:57:10|338.36|335.96|338.36|335.96|338.36|335.96|338.21|335.81|0
1627394240000|2021-07-27 13:57:20|338.51|336.11|338.66|336.26|338.66|336.26|338.51|336.11|0
1627394250000|2021-07-27 13:57:30|338.81|336.41|338.66|336.26|338.81|336.41|338.66|336.26|0
1627394260000|2021-07-27 13:57:40|338.51|336.11|338.51|336.11|338.51|336.11|338.36|335.96|0
1627394270000|2021-07-27 13:57:50|338.36|335.96|338.36|335.96|338.36|335.96|338.2|335.8|0
1627394280000|2021-07-27 13:58:00|338.05|335.65|337.6|335.2|338.05|335.65|337.6|335.2|0
1627394290000|2021-07-27 13:58:10|337.45|335.05|337.29|334.89|337.45|335.05|337.29|334.89|0
1627394300000|2021-07-27 13:58:20|337.45|335.05|337.45|335.05|337.45|335.05|337.45|335.05|0
1627394310000|2021-07-27 13:58:30|337.52|335.12|336.84|334.44|337.52|335.12|336.84|334.44|0
1627394320000|2021-07-27 13:58:40|336.69|334.29|336.69|334.29|336.84|334.44|336.69|334.29|0
1627394330000|2021-07-27 13:58:50|336.84|334.44|336.54|334.14|336.84|334.44|336.54|334.14|0
1627394340000|2021-07-27 13:59:00|336.38|333.98|336.54|334.14|336.54|334.14|336.38|333.98|0
1627394350000|2021-07-27 13:59:10|336.38|333.98|336.54|334.14|336.76|334.36|336.38|333.98|0
1627394360000|2021-07-27 13:59:20|336.69|334.29|336.84|334.44|336.84|334.44|336.69|334.29|0
1627394370000|2021-07-27 13:59:30|336.91|334.51|336.69|334.29|336.91|334.51|336.69|334.29|0
1627394380000|2021-07-27 13:59:40|336.84|334.44|337.29|334.89|337.29|334.89|336.84|334.44|0
1627394390000|2021-07-27 13:59:50|337.14|334.74|337.44|335.04|337.44|335.04|337.14|334.74|0
1627394400000|2021-07-27 14:00:00|337.52|335.12|336.99|334.59|337.52|335.12|336.99|334.59|0
1627394410000|2021-07-27 14:00:10|337.44|335.04|337.29|334.89|337.44|335.04|337.29|334.89|0
1627394420000|2021-07-27 14:00:20|337.6|335.2|338.05|335.65|338.2|335.8|337.6|335.2|0
1627394430000|2021-07-27 14:00:30|338.51|336.11|338.96|336.56|338.96|336.56|338.36|335.96|0
1627394440000|2021-07-27 14:00:40|338.66|336.26|338.36|335.96|338.66|336.26|338.05|335.65|0
1627394450000|2021-07-27 14:00:50|338.2|335.8|338.05|335.65|338.66|336.26|338.05|335.65|0
1627394460000|2021-07-27 14:01:00|338.51|336.11|339.27|336.87|339.27|336.87|338.51|336.11|0
1627394470000|2021-07-27 14:01:10|339.42|337.02|339.12|336.72|339.57|337.17|339.12|336.72|0
1627394480000|2021-07-27 14:01:20|338.81|336.41|338.96|336.56|338.96|336.56|338.81|336.41|0
1627394490000|2021-07-27 14:01:30|338.81|336.41|339.12|336.72|339.12|336.72|338.66|336.26|0
1627394500000|2021-07-27 14:01:40|339.57|337.17|339.57|337.17|339.72|337.32|339.42|337.02|0
1627394510000|2021-07-27 14:01:50|339.27|336.87|339.72|337.32|339.72|337.32|339.27|336.87|0
1627394520000|2021-07-27 14:02:00|339.8|337.4|339.57|337.17|339.8|337.4|339.57|337.17|0
1627394530000|2021-07-27 14:02:10|339.42|337.02|338.81|336.41|339.42|337.02|338.81|336.41|0
1627394540000|2021-07-27 14:02:20|339.27|336.87|339.27|336.87|339.27|336.87|338.81|336.41|0
1627394550000|2021-07-27 14:02:30|339.42|337.02|339.57|337.17|339.72|337.32|339.42|337.02|0
1627394560000|2021-07-27 14:02:40|339.12|336.72|339.34|336.94|339.42|337.02|339.12|336.72|0
1627394570000|2021-07-27 14:02:50|339.12|336.72|338.96|336.56|339.12|336.72|338.81|336.41|0
1627394580000|2021-07-27 14:03:00|338.66|336.26|338.35|335.95|338.66|336.26|338.35|335.95|0
1627394590000|2021-07-27 14:03:10|338.05|335.65|338.81|336.41|338.81|336.41|338.05|335.65|0
1627394600000|2021-07-27 14:03:20|338.66|336.26|338.35|335.95|338.81|336.41|338.35|335.95|0
1627394610000|2021-07-27 14:03:30|338.51|336.11|338.2|335.8|338.51|336.11|338.2|335.8|0
1627394620000|2021-07-27 14:03:40|338.35|335.95|338.81|336.41|338.81|336.41|338.35|335.95|0
1627394630000|2021-07-27 14:03:50|338.96|336.56|338.66|336.26|338.96|336.56|338.51|336.11|0
1627394640000|2021-07-27 14:04:00|338.2|335.8|338.05|335.65|338.35|335.95|338.05|335.65|0
1627394650000|2021-07-27 14:04:10|338.35|335.95|338.2|335.8|338.35|335.95|338.12|335.72|0
1627394660000|2021-07-27 14:04:20|337.9|335.5|338.05|335.65|338.35|335.95|337.9|335.5|0
1627394670000|2021-07-27 14:04:30|338.2|335.8|338.05|335.65|338.2|335.8|338.05|335.65|0
1627394680000|2021-07-27 14:04:40|337.9|335.5|337.59|335.19|338.05|335.65|337.59|335.19|0
1627394690000|2021-07-27 14:04:50|337.29|334.89|337.75|335.35|337.75|335.35|337.29|334.89|0
1627394700000|2021-07-27 14:05:00|337.59|335.19|338.2|335.8|338.2|335.8|337.59|335.19|0
1627394710000|2021-07-27 14:05:10|337.44|335.04|337.14|334.74|337.44|335.04|337.14|334.74|0
1627394720000|2021-07-27 14:05:20|336.84|334.44|336.99|334.59|337.14|334.74|336.84|334.44|0
1627394730000|2021-07-27 14:05:30|336.84|334.44|336.68|334.28|336.84|334.44|336.68|334.28|0
1627394740000|2021-07-27 14:05:40|336.61|334.21|336.45|334.05|336.68|334.28|336.45|334.05|0
1627394750000|2021-07-27 14:05:50|336.68|334.28|336.99|334.59|337.14|334.74|336.68|334.28|0
1627394760000|2021-07-27 14:06:00|336.23|333.83|336.38|333.98|336.38|333.98|336.23|333.83|0
1627394770000|2021-07-27 14:06:10|336.53|334.13|336.84|334.44|336.84|334.44|336.53|334.13|0
1627394780000|2021-07-27 14:06:20|337.14|334.74|336.84|334.44|337.14|334.74|336.84|334.44|0
1627394790000|2021-07-27 14:06:30|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627394800000|2021-07-27 14:06:40|337.06|334.66|336.6|334.2|337.29|334.89|336.6|334.2|0
1627394810000|2021-07-27 14:06:50|336.84|334.44|336.38|333.98|336.84|334.44|336.38|333.98|0
1627394820000|2021-07-27 14:07:00|336.53|334.13|336.68|334.28|336.68|334.28|336.53|334.13|0
1627394830000|2021-07-27 14:07:10|336.53|334.13|336.53|334.13|336.84|334.44|336.53|334.13|0
1627394840000|2021-07-27 14:07:20|336.84|334.44|336.23|333.83|336.84|334.44|336.23|333.83|0
1627394850000|2021-07-27 14:07:30|335.47|333.07|334.87|332.47|335.47|333.07|334.87|332.47|0
1627394860000|2021-07-27 14:07:40|335.17|332.77|335.77|333.37|335.77|333.37|335.17|332.77|0
1627394870000|2021-07-27 14:07:50|336.08|333.68|336.23|333.83|336.23|333.83|335.93|333.53|0
1627394880000|2021-07-27 14:08:00|336.08|333.68|335.93|333.53|336.08|333.68|335.7|333.3|0
1627394890000|2021-07-27 14:08:10|336.08|333.68|336.53|334.13|336.53|334.13|336.08|333.68|0
1627394900000|2021-07-27 14:08:20|336.6|334.2|336.99|334.59|336.99|334.59|336.38|333.98|0
1627394910000|2021-07-27 14:08:30|337.14|334.74|336.68|334.28|337.14|334.74|336.68|334.28|0
1627394920000|2021-07-27 14:08:40|336.83|334.43|337.06|334.66|337.14|334.74|336.83|334.43|0
1627394930000|2021-07-27 14:08:50|336.99|334.59|336.83|334.43|336.99|334.59|336.68|334.28|0
1627394940000|2021-07-27 14:09:00|336.53|334.13|336.83|334.43|336.99|334.59|336.53|334.13|0
1627394950000|2021-07-27 14:09:10|336.99|334.59|337.14|334.74|337.29|334.89|336.99|334.59|0
1627394960000|2021-07-27 14:09:20|336.83|334.43|336.38|333.98|336.83|334.43|336.38|333.98|0
1627394970000|2021-07-27 14:09:30|336.53|334.13|336.08|333.68|336.53|334.13|336.08|333.68|0
1627394980000|2021-07-27 14:09:40|338.1|335.7|338.55|336.15|338.55|336.15|338.1|335.7|0
1627394990000|2021-07-27 14:09:50|338.71|336.31|336.51|334.11|338.71|336.31|336.51|334.11|0
1627395000000|2021-07-27 14:10:00|340.41|338.01|340.26|337.86|340.41|338.01|340.26|337.86|0
1627395010000|2021-07-27 14:10:10|339.81|337.41|339.96|337.56|339.96|337.56|339.81|337.41|0
1627395020000|2021-07-27 14:10:20|339.5|337.1|339.05|336.65|339.5|337.1|339.05|336.65|0
1627395030000|2021-07-27 14:10:30|339.2|336.8|339.2|336.8|339.2|336.8|338.9|336.5|0
1627395040000|2021-07-27 14:10:40|339.35|336.95|339.2|336.8|339.5|337.1|339.2|336.8|0
1627395050000|2021-07-27 14:10:50|339.05|336.65|339.35|336.95|339.65|337.25|339.05|336.65|0
1627395060000|2021-07-27 14:11:00|339.2|336.8|339.5|337.1|339.5|337.1|339.2|336.8|0
1627395070000|2021-07-27 14:11:10|339.2|336.8|339.05|336.65|339.35|336.95|339.05|336.65|0
1627395080000|2021-07-27 14:11:20|338.9|336.5|338.9|336.5|338.9|336.5|338.75|336.35|0
1627395090000|2021-07-27 14:11:30|339.05|336.65|338.75|336.35|339.05|336.65|338.75|336.35|0
1627395100000|2021-07-27 14:11:40|338.9|336.5|339.2|336.8|339.2|336.8|338.9|336.5|0
1627395110000|2021-07-27 14:11:50|339.05|336.65|338.9|336.5|339.05|336.65|338.9|336.5|0
1627395120000|2021-07-27 14:12:00|338.75|336.35|338.44|336.04|338.75|336.35|338.44|336.04|0
1627395130000|2021-07-27 14:12:10|338.6|336.2|338.44|336.04|338.6|336.2|338.44|336.04|0
1627395140000|2021-07-27 14:12:20|338.9|336.5|338.44|336.04|338.9|336.5|338.44|336.04|0
1627395150000|2021-07-27 14:12:30|338.29|335.89|338.14|335.74|338.29|335.89|338.14|335.74|0
1627395160000|2021-07-27 14:12:40|337.99|335.59|337.84|335.44|337.99|335.59|337.84|335.44|0
1627395170000|2021-07-27 14:12:50|337.69|335.29|335.51|333.11|337.69|335.29|335.51|333.11|0
1627395180000|2021-07-27 14:13:00|335.67|333.27|335.66|333.26|335.82|333.42|335.66|333.26|0
1627395190000|2021-07-27 14:13:10|335.51|333.11|335.66|333.26|335.82|333.42|335.51|333.11|0
1627395200000|2021-07-27 14:13:20|335.51|333.11|335.66|333.26|335.66|333.26|335.51|333.11|0
1627395210000|2021-07-27 14:13:30|335.51|333.11|335.36|332.96|335.66|333.26|335.36|332.96|0
1627395220000|2021-07-27 14:13:40|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1627395230000|2021-07-27 14:13:50|335.51|333.11|335.51|333.11|335.66|333.26|335.51|333.11|0
1627395250000|2021-07-27 14:14:10|335.66|333.26|335.66|333.26|335.66|333.26|335.51|333.11|0
1627395260000|2021-07-27 14:14:20|335.51|333.11|335.21|332.81|335.51|333.11|335.21|332.81|0
1627395270000|2021-07-27 14:14:30|334.16|331.76|334.01|331.61|334.16|331.76|334.01|331.61|0
1627395280000|2021-07-27 14:14:40|334.46|332.06|333.26|330.86|334.46|332.06|333.11|330.71|0
1627395290000|2021-07-27 14:14:50|333.56|331.16|333.26|330.86|333.56|331.16|332.96|330.56|0
1627395300000|2021-07-27 14:15:00|333.11|330.71|332.35|329.95|333.11|330.71|332.35|329.95|0
1627395310000|2021-07-27 14:15:10|332.5|330.1|332.35|329.95|332.5|330.1|332.35|329.95|0
1627395320000|2021-07-27 14:15:20|332.81|330.41|333.11|330.71|333.11|330.71|332.35|329.95|0
1627395330000|2021-07-27 14:15:30|333.26|330.86|332.96|330.56|333.26|330.86|332.96|330.56|0
1627395340000|2021-07-27 14:15:40|332.65|330.25|332.8|330.4|332.8|330.4|332.65|330.25|0
1627395350000|2021-07-27 14:15:50|332.5|330.1|332.8|330.4|332.8|330.4|332.5|330.1|0
1627395360000|2021-07-27 14:16:00|333.11|330.71|333.56|331.16|333.56|331.16|333.11|330.71|0
1627395370000|2021-07-27 14:16:10|333.11|330.71|332.8|330.4|333.11|330.71|332.8|330.4|0
1627395380000|2021-07-27 14:16:20|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1627395390000|2021-07-27 14:16:30|332.8|330.4|333.1|330.7|333.26|330.86|332.8|330.4|0
1627395400000|2021-07-27 14:16:40|332.95|330.55|333.26|330.86|333.26|330.86|332.95|330.55|0
1627395410000|2021-07-27 14:16:50|333.1|330.7|333.56|331.16|333.56|331.16|333.1|330.7|0
1627395420000|2021-07-27 14:17:00|333.86|331.46|333.71|331.31|333.86|331.46|333.56|331.16|0
1627395430000|2021-07-27 14:17:10|333.86|331.46|333.41|331.01|333.86|331.46|333.41|331.01|0
1627395440000|2021-07-27 14:17:20|333.86|331.46|334.31|331.91|334.31|331.91|333.86|331.46|0
1627395450000|2021-07-27 14:17:30|334.46|332.06|333.71|331.31|334.46|332.06|333.71|331.31|0
1627395460000|2021-07-27 14:17:40|333.86|331.46|333.86|331.46|334.01|331.61|333.86|331.46|0
1627395470000|2021-07-27 14:17:50|333.71|331.31|333.71|331.31|333.86|331.46|333.71|331.31|0
1627395480000|2021-07-27 14:18:00|333.4|331|333.1|330.7|333.4|331|333.1|330.7|0
1627395490000|2021-07-27 14:18:10|332.95|330.55|333.56|331.16|333.56|331.16|332.8|330.4|0
1627395500000|2021-07-27 14:18:20|333.4|331|333.1|330.7|333.4|331|333.1|330.7|0
1627395510000|2021-07-27 14:18:30|333.25|330.85|332.95|330.55|333.25|330.85|332.95|330.55|0
1627395520000|2021-07-27 14:18:40|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627395530000|2021-07-27 14:18:50|332.95|330.55|332.8|330.4|332.95|330.55|332.8|330.4|0
1627395540000|2021-07-27 14:19:00|333.25|330.85|333.25|330.85|333.71|331.31|333.25|330.85|0
1627395550000|2021-07-27 14:19:10|333.55|331.15|333.7|331.3|333.86|331.46|333.55|331.15|0
1627395560000|2021-07-27 14:19:20|334.01|331.61|334.16|331.76|334.16|331.76|333.86|331.46|0
1627395570000|2021-07-27 14:19:30|333.86|331.46|334.31|331.91|334.31|331.91|333.86|331.46|0
1627395580000|2021-07-27 14:19:40|334.16|331.76|334.16|331.76|334.31|331.91|334.16|331.76|0
1627395590000|2021-07-27 14:19:50|334.31|331.91|334.91|332.51|334.91|332.51|334.31|331.91|0
1627395600000|2021-07-27 14:20:00|334.76|332.36|334.61|332.21|334.76|332.36|334.31|331.91|0
1627395610000|2021-07-27 14:20:10|334.46|332.06|334.31|331.91|334.46|332.06|334.31|331.91|0
1627395620000|2021-07-27 14:20:20|334.16|331.76|334.31|331.91|334.31|331.91|334.16|331.76|0
1627395630000|2021-07-27 14:20:30|334.46|332.06|334.61|332.21|334.61|332.21|334.46|332.06|0
1627395640000|2021-07-27 14:20:40|334.76|332.36|334.61|332.21|334.76|332.36|334.61|332.21|0
1627395650000|2021-07-27 14:20:50|334.46|332.06|334.01|331.61|334.46|332.06|334.01|331.61|0
1627395660000|2021-07-27 14:21:00|333.85|331.45|334.46|332.06|334.46|332.06|333.85|331.45|0
1627395670000|2021-07-27 14:21:10|334.61|332.21|335.21|332.81|335.21|332.81|334.61|332.21|0
1627395680000|2021-07-27 14:21:20|335.06|332.66|335.36|332.96|335.36|332.96|335.06|332.66|0
1627395690000|2021-07-27 14:21:30|335.66|333.26|335.81|333.41|336.27|333.87|335.66|333.26|0
1627395700000|2021-07-27 14:21:40|336.27|333.87|336.57|334.17|336.57|334.17|336.27|333.87|0
1627395710000|2021-07-27 14:21:50|336.72|334.32|337.47|335.07|337.47|335.07|336.72|334.32|0
1627395720000|2021-07-27 14:22:00|337.32|334.92|337.17|334.77|337.63|335.23|337.17|334.77|0
1627395730000|2021-07-27 14:22:10|337.32|334.92|337.32|334.92|337.32|334.92|337.32|334.92|0
1627395740000|2021-07-27 14:22:20|337.62|335.22|337.62|335.22|337.62|335.22|337.47|335.07|0
1627395750000|2021-07-27 14:22:30|337.32|334.92|337.62|335.22|337.62|335.22|337.32|334.92|0
1627395760000|2021-07-27 14:22:40|337.47|335.07|337.62|335.22|337.62|335.22|337.47|335.07|0
1627395770000|2021-07-27 14:22:50|337.47|335.07|337.32|334.92|337.47|335.07|337.32|334.92|0
1627395780000|2021-07-27 14:23:00|337.47|335.07|337.78|335.38|337.78|335.38|337.47|335.07|0
1627395790000|2021-07-27 14:23:10|337.39|334.99|337.78|335.38|337.93|335.53|337.39|334.99|0
1627395800000|2021-07-27 14:23:20|337.62|335.22|337.62|335.22|337.78|335.38|337.62|335.22|0
1627395810000|2021-07-27 14:23:30|337.93|335.53|337.93|335.53|337.93|335.53|337.85|335.45|0
1627395820000|2021-07-27 14:23:40|337.78|335.38|338.08|335.68|338.08|335.68|337.78|335.38|0
1627395830000|2021-07-27 14:23:50|337.93|335.53|338.08|335.68|338.08|335.68|337.93|335.53|0
1627395840000|2021-07-27 14:24:00|337.93|335.53|337.78|335.38|337.93|335.53|337.78|335.38|0
1627395850000|2021-07-27 14:24:10|337.62|335.22|337.17|334.77|337.62|335.22|337.17|334.77|0
1627395860000|2021-07-27 14:24:20|337.32|334.92|337.62|335.22|337.62|335.22|337.32|334.92|0
1627395870000|2021-07-27 14:24:30|337.47|335.07|337.62|335.22|337.62|335.22|337.47|335.07|0
1627395880000|2021-07-27 14:24:40|337.78|335.38|337.47|335.07|337.78|335.38|337.47|335.07|0
1627395890000|2021-07-27 14:24:50|337.32|334.92|337.32|334.92|337.32|334.92|337.02|334.62|0
1627395900000|2021-07-27 14:25:00|337.17|334.77|337.32|334.92|337.47|335.07|337.17|334.77|0
1627395910000|2021-07-27 14:25:10|337.17|334.77|337.32|334.92|337.47|335.07|337.17|334.77|0
1627395920000|2021-07-27 14:25:20|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1627395930000|2021-07-27 14:25:30|337.32|334.92|337.77|335.37|337.77|335.37|337.32|334.92|0
1627395940000|2021-07-27 14:25:40|337.62|335.22|337.17|334.77|337.62|335.22|337.17|334.77|0
1627395950000|2021-07-27 14:25:50|336.87|334.47|336.87|334.47|336.87|334.47|336.72|334.32|0
1627395960000|2021-07-27 14:26:00|337.17|334.77|337.47|335.07|337.47|335.07|337.17|334.77|0
1627395970000|2021-07-27 14:26:10|337.62|335.22|337.62|335.22|337.77|335.37|337.62|335.22|0
1627395980000|2021-07-27 14:26:20|337.77|335.37|337.62|335.22|337.77|335.37|337.62|335.22|0
1627395990000|2021-07-27 14:26:30|337.47|335.07|337.17|334.77|337.47|335.07|337.17|334.77|0
1627396000000|2021-07-27 14:26:40|337.32|334.92|336.87|334.47|337.32|334.92|336.87|334.47|0
1627396010000|2021-07-27 14:26:50|337.02|334.62|337.02|334.62|337.02|334.62|336.87|334.47|0
1627396020000|2021-07-27 14:27:00|337.47|335.07|337.77|335.37|337.77|335.37|337.47|335.07|0
1627396030000|2021-07-27 14:27:10|337.93|335.53|337.77|335.37|338.08|335.68|337.77|335.37|0
1627396040000|2021-07-27 14:27:20|337.93|335.53|337.62|335.22|337.93|335.53|337.62|335.22|0
1627396050000|2021-07-27 14:27:30|337.77|335.37|337.93|335.53|337.93|335.53|337.62|335.22|0
1627396060000|2021-07-27 14:27:40|338.08|335.68|337.93|335.53|338.08|335.68|337.77|335.37|0
1627396070000|2021-07-27 14:27:50|337.77|335.37|338.08|335.68|338.08|335.68|337.77|335.37|0
1627396080000|2021-07-27 14:28:00|338.38|335.98|338.99|336.59|338.99|336.59|338.38|335.98|0
1627396090000|2021-07-27 14:28:10|338.83|336.43|338.53|336.13|338.83|336.43|338.53|336.13|0
1627396100000|2021-07-27 14:28:20|338.23|335.83|337.77|335.37|338.23|335.83|337.77|335.37|0
1627396110000|2021-07-27 14:28:30|338.08|335.68|338.53|336.13|338.53|336.13|338.08|335.68|0
1627396120000|2021-07-27 14:28:40|338.68|336.28|338.53|336.13|338.68|336.28|338.53|336.13|0
1627396130000|2021-07-27 14:28:50|338.68|336.28|338.83|336.43|338.83|336.43|338.68|336.28|0
1627396140000|2021-07-27 14:29:00|338.53|336.13|338.68|336.28|338.68|336.28|338.08|335.68|0
1627396150000|2021-07-27 14:29:10|338.38|335.98|338.38|335.98|338.38|335.98|338.23|335.83|0
1627396160000|2021-07-27 14:29:20|338.23|335.83|338.68|336.28|338.68|336.28|338.23|335.83|0
1627396170000|2021-07-27 14:29:30|338.83|336.43|338.68|336.28|338.83|336.43|338.68|336.28|0
1627396180000|2021-07-27 14:29:40|338.53|336.13|338.83|336.43|338.83|336.43|338.53|336.13|0
1627396190000|2021-07-27 14:29:50|338.98|336.58|338.83|336.43|338.98|336.58|338.83|336.43|0
1627396200000|2021-07-27 14:30:00|338.53|336.13|338.23|335.83|338.53|336.13|338.23|335.83|0
1627396210000|2021-07-27 14:30:10|338.38|335.98|338.53|336.13|338.68|336.28|338.38|335.98|0
1627396220000|2021-07-27 14:30:20|338.08|335.68|338.08|335.68|338.08|335.68|337.92|335.52|0
1627396230000|2021-07-27 14:30:30|337.92|335.52|337.32|334.92|337.92|335.52|337.32|334.92|0
1627396240000|2021-07-27 14:30:40|337.47|335.07|337.92|335.52|337.92|335.52|337.47|335.07|0
1627396250000|2021-07-27 14:30:50|337.77|335.37|337.92|335.52|337.92|335.52|337.77|335.37|0
1627396260000|2021-07-27 14:31:00|337.77|335.37|337.32|334.92|337.77|335.37|337.32|334.92|0
1627396270000|2021-07-27 14:31:10|337.47|335.07|337.47|335.07|337.47|335.07|337.32|334.92|0
1627396280000|2021-07-27 14:31:20|337.32|334.92|337.47|335.07|337.47|335.07|336.87|334.47|0
1627396290000|2021-07-27 14:31:30|337.62|335.22|337.62|335.22|337.77|335.37|337.62|335.22|0
1627396300000|2021-07-27 14:31:40|337.77|335.37|337.32|334.92|337.77|335.37|337.32|334.92|0
1627396310000|2021-07-27 14:31:50|337.62|335.22|337.17|334.77|337.62|335.22|337.02|334.62|0
1627396320000|2021-07-27 14:32:00|337.02|334.62|337.02|334.62|337.32|334.92|336.71|334.31|0
1627396330000|2021-07-27 14:32:10|336.87|334.47|336.56|334.16|337.02|334.62|336.56|334.16|0
1627396340000|2021-07-27 14:32:20|336.41|334.01|336.41|334.01|336.56|334.16|336.26|333.86|0
1627396350000|2021-07-27 14:32:30|336.26|333.86|336.26|333.86|336.26|333.86|335.96|333.56|0
1627396360000|2021-07-27 14:32:40|335.96|333.56|335.36|332.96|335.96|333.56|335.36|332.96|0
1627396370000|2021-07-27 14:32:50|335.66|333.26|335.51|333.11|335.81|333.41|335.51|333.11|0
1627396380000|2021-07-27 14:33:00|335.05|332.65|335.05|332.65|335.2|332.8|335.05|332.65|0
1627396390000|2021-07-27 14:33:10|335.2|332.8|335.2|332.8|335.36|332.96|335.2|332.8|0
1627396400000|2021-07-27 14:33:20|335.36|332.96|335.05|332.65|335.36|332.96|335.05|332.65|0
1627396410000|2021-07-27 14:33:30|334.9|332.5|334.9|332.5|334.9|332.5|334.75|332.35|0
1627396420000|2021-07-27 14:33:40|334.75|332.35|334.37|331.97|334.75|332.35|334.37|331.97|0
1627396430000|2021-07-27 14:33:50|334.3|331.9|334|331.6|334.3|331.9|334|331.6|0
1627396440000|2021-07-27 14:34:00|333.85|331.45|333.7|331.3|333.85|331.45|333.7|331.3|0
1627396450000|2021-07-27 14:34:10|333.55|331.15|333.7|331.3|334|331.6|333.55|331.15|0
1627396460000|2021-07-27 14:34:20|333.55|331.15|334|331.6|334|331.6|333.55|331.15|0
1627396470000|2021-07-27 14:34:30|333.85|331.45|334.3|331.9|334.3|331.9|333.85|331.45|0
1627396480000|2021-07-27 14:34:40|334.6|332.2|334.9|332.5|334.9|332.5|334.6|332.2|0
1627396490000|2021-07-27 14:34:50|334.75|332.35|334.45|332.05|334.75|332.35|334.3|331.9|0
1627396500000|2021-07-27 14:35:00|334.15|331.75|334.9|332.5|334.9|332.5|334.15|331.75|0
1627396510000|2021-07-27 14:35:10|335.05|332.65|335.2|332.8|335.2|332.8|335.05|332.65|0
1627396520000|2021-07-27 14:35:20|335.05|332.65|335.81|333.41|335.81|333.41|335.05|332.65|0
1627396530000|2021-07-27 14:35:30|335.66|333.26|336.11|333.71|336.11|333.71|335.66|333.26|0
1627396540000|2021-07-27 14:35:40|336.03|333.63|335.96|333.56|336.03|333.63|335.96|333.56|0
1627396550000|2021-07-27 14:35:50|336.26|333.86|336.11|333.71|336.26|333.86|336.11|333.71|0
1627396560000|2021-07-27 14:36:00|336.26|333.86|336.26|333.86|336.26|333.86|335.96|333.56|0
1627396570000|2021-07-27 14:36:10|335.96|333.56|335.66|333.26|336.26|333.86|335.66|333.26|0
1627396580000|2021-07-27 14:36:20|335.51|333.11|335.05|332.65|335.51|333.11|335.05|332.65|0
1627396590000|2021-07-27 14:36:30|334.9|332.5|335.05|332.65|335.05|332.65|334.9|332.5|0
1627396600000|2021-07-27 14:36:40|334.75|332.35|334.6|332.2|334.75|332.35|334.6|332.2|0
1627396610000|2021-07-27 14:36:50|334.45|332.05|333.55|331.15|334.45|332.05|333.55|331.15|0
1627396620000|2021-07-27 14:37:00|333.25|330.85|333.1|330.7|333.25|330.85|332.95|330.55|0
1627396630000|2021-07-27 14:37:10|333.4|331|333.85|331.45|333.85|331.45|333.4|331|0
1627396640000|2021-07-27 14:37:20|334|331.6|334.75|332.35|334.75|332.35|334|331.6|0
1627396650000|2021-07-27 14:37:30|334.9|332.5|334.15|331.75|334.9|332.5|334.15|331.75|0
1627396660000|2021-07-27 14:37:40|334.45|332.05|334.3|331.9|334.45|332.05|334.15|331.75|0
1627396670000|2021-07-27 14:37:50|334.6|332.2|334.3|331.9|334.6|332.2|334.15|331.75|0
1627396680000|2021-07-27 14:38:00|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1627396690000|2021-07-27 14:38:10|334|331.6|334|331.6|334.15|331.75|334|331.6|0
1627396700000|2021-07-27 14:38:20|333.7|331.3|333.62|331.22|333.85|331.45|333.62|331.22|0
1627396710000|2021-07-27 14:38:30|333.85|331.45|333.85|331.45|334|331.6|333.7|331.3|0
1627396720000|2021-07-27 14:38:40|334.3|331.9|334.3|331.9|334.45|332.05|334.15|331.75|0
1627396730000|2021-07-27 14:38:50|334.15|331.75|334.3|331.9|334.3|331.9|334.15|331.75|0
1627396740000|2021-07-27 14:39:00|334.15|331.75|335.05|332.65|335.05|332.65|334.15|331.75|0
1627396750000|2021-07-27 14:39:10|335.35|332.95|334.9|332.5|335.35|332.95|334.9|332.5|0
1627396760000|2021-07-27 14:39:20|334.75|332.35|334.45|332.05|334.75|332.35|334.45|332.05|0
1627396770000|2021-07-27 14:39:30|334.3|331.9|334.6|332.2|334.75|332.35|334.3|331.9|0
1627396780000|2021-07-27 14:39:40|334.45|332.05|334.3|331.9|334.45|332.05|334.3|331.9|0
1627396790000|2021-07-27 14:39:50|334.37|331.97|334.3|331.9|334.45|332.05|334.3|331.9|0
1627396800000|2021-07-27 14:40:00|334.15|331.75|333.85|331.45|334.15|331.75|333.85|331.45|0
1627396810000|2021-07-27 14:40:10|334.15|331.75|334.15|331.75|334.3|331.9|334.15|331.75|0
1627396820000|2021-07-27 14:40:20|334|331.6|334|331.6|334.07|331.67|333.85|331.45|0
1627396830000|2021-07-27 14:40:30|333.7|331.3|335.05|332.65|335.05|332.65|333.7|331.3|0
1627396840000|2021-07-27 14:40:40|334.9|332.5|335.05|332.65|335.05|332.65|334.9|332.5|0
1627396850000|2021-07-27 14:40:50|335.2|332.8|334.82|332.42|335.2|332.8|334.82|332.42|0
1627396860000|2021-07-27 14:41:00|334.75|332.35|334.9|332.5|334.9|332.5|334.75|332.35|0
1627396870000|2021-07-27 14:41:10|334.75|332.35|335.2|332.8|335.2|332.8|334.75|332.35|0
1627396880000|2021-07-27 14:41:20|335.05|332.65|335.5|333.1|335.5|333.1|335.05|332.65|0
1627396890000|2021-07-27 14:41:30|335.2|332.8|335.2|332.8|335.2|332.8|334.75|332.35|0
1627396900000|2021-07-27 14:41:40|335.35|332.95|334.9|332.5|335.35|332.95|334.9|332.5|0
1627396910000|2021-07-27 14:41:50|334.75|332.35|334.6|332.2|334.75|332.35|334.6|332.2|0
1627396920000|2021-07-27 14:42:00|335.05|332.65|334.75|332.35|335.05|332.65|334.75|332.35|0
1627396930000|2021-07-27 14:42:10|334.9|332.5|334.75|332.35|334.9|332.5|334.6|332.2|0
1627396940000|2021-07-27 14:42:20|334.45|332.05|335.05|332.65|335.05|332.65|334.45|332.05|0
1627396950000|2021-07-27 14:42:30|334.75|332.35|334.6|332.2|334.75|332.35|334.6|332.2|0
1627396960000|2021-07-27 14:42:40|334.3|331.9|334.45|332.05|334.45|332.05|334.07|331.67|0
1627396970000|2021-07-27 14:42:50|334.3|331.9|334.3|331.9|334.3|331.9|334.15|331.75|0
1627396980000|2021-07-27 14:43:00|334|331.6|334.15|331.75|334.15|331.75|334|331.6|0
1627396990000|2021-07-27 14:43:10|334.07|331.67|334|331.6|334.15|331.75|334|331.6|0
1627397000000|2021-07-27 14:43:20|333.85|331.45|334.15|331.75|334.15|331.75|333.85|331.45|0
1627397010000|2021-07-27 14:43:30|334|331.6|334.15|331.75|334.3|331.9|334|331.6|0
1627397020000|2021-07-27 14:43:40|334.3|331.9|334.45|332.05|334.45|332.05|334.3|331.9|0
1627397030000|2021-07-27 14:43:50|334.6|332.2|334.3|331.9|334.9|332.5|334.3|331.9|0
1627397040000|2021-07-27 14:44:00|334.45|332.05|334.3|331.9|334.45|332.05|334.3|331.9|0
1627397050000|2021-07-27 14:44:10|334.15|331.75|333.54|331.14|334.15|331.75|333.54|331.14|0
1627397060000|2021-07-27 14:44:20|333.7|331.3|333.54|331.14|333.7|331.3|333.54|331.14|0
1627397070000|2021-07-27 14:44:30|333.39|330.99|333.7|331.3|333.7|331.3|333.39|330.99|0
1627397080000|2021-07-27 14:44:40|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1627397090000|2021-07-27 14:44:50|334|331.6|333.92|331.52|334|331.6|333.85|331.45|0
1627397100000|2021-07-27 14:45:00|333.69|331.29|333.09|330.69|333.69|331.29|333.09|330.69|0
1627397110000|2021-07-27 14:45:10|333.54|331.14|334.15|331.75|334.15|331.75|333.54|331.14|0
1627397120000|2021-07-27 14:45:20|334.3|331.9|334.3|331.9|334.6|332.2|334.3|331.9|0
1627397130000|2021-07-27 14:45:30|334.15|331.75|334.45|332.05|334.45|332.05|334.15|331.75|0
1627397140000|2021-07-27 14:45:40|334.6|332.2|334.3|331.9|334.6|332.2|334.3|331.9|0
1627397150000|2021-07-27 14:45:50|334|331.6|333.84|331.44|334|331.6|333.84|331.44|0
1627397160000|2021-07-27 14:46:00|334|331.6|334.45|332.05|334.45|332.05|334|331.6|0
1627397170000|2021-07-27 14:46:10|334.6|332.2|334.45|332.05|334.75|332.35|334.3|331.9|0
1627397180000|2021-07-27 14:46:20|334.3|331.9|334|331.6|334.3|331.9|334|331.6|0
1627397190000|2021-07-27 14:46:30|334.15|331.75|333.84|331.44|334.15|331.75|333.84|331.44|0
1627397200000|2021-07-27 14:46:40|333.92|331.52|333.84|331.44|333.92|331.52|333.84|331.44|0
1627397210000|2021-07-27 14:46:50|333.54|331.14|333.09|330.69|333.54|331.14|333.09|330.69|0
1627397220000|2021-07-27 14:47:00|332.79|330.39|333.09|330.69|333.09|330.69|332.79|330.39|0
1627397230000|2021-07-27 14:47:10|333.54|331.14|333.54|331.14|333.54|331.14|333.24|330.84|0
1627397240000|2021-07-27 14:47:20|333.62|331.22|333.24|330.84|333.62|331.22|333.24|330.84|0
1627397250000|2021-07-27 14:47:30|333.09|330.69|332.64|330.24|333.09|330.69|332.64|330.24|0
1627397260000|2021-07-27 14:47:40|332.49|330.09|332.49|330.09|332.64|330.24|332.49|330.09|0
1627397270000|2021-07-27 14:47:50|332.64|330.24|332.49|330.09|332.64|330.24|332.49|330.09|0
1627397280000|2021-07-27 14:48:00|332.79|330.39|332.64|330.24|333.09|330.69|332.64|330.24|0
1627397290000|2021-07-27 14:48:10|332.49|330.09|332.79|330.39|332.79|330.39|332.49|330.09|0
1627397300000|2021-07-27 14:48:20|332.71|330.31|332.94|330.54|332.94|330.54|332.71|330.31|0
1627397310000|2021-07-27 14:48:30|333.09|330.69|333.09|330.69|333.09|330.69|332.94|330.54|0
1627397320000|2021-07-27 14:48:40|332.94|330.54|333.54|331.14|333.54|331.14|332.94|330.54|0
1627397330000|2021-07-27 14:48:50|333.39|330.99|333.09|330.69|333.39|330.99|333.09|330.69|0
1627397340000|2021-07-27 14:49:00|332.94|330.54|333.54|331.14|333.54|331.14|332.94|330.54|0
1627397350000|2021-07-27 14:49:10|333.39|330.99|333.24|330.84|333.54|331.14|333.24|330.84|0
1627397360000|2021-07-27 14:49:20|333.54|331.14|333.69|331.29|333.69|331.29|333.54|331.14|0
1627397370000|2021-07-27 14:49:30|333.54|331.14|333.84|331.44|334.14|331.74|333.54|331.14|0
1627397380000|2021-07-27 14:49:40|333.99|331.59|333.54|331.14|333.99|331.59|333.54|331.14|0
1627397390000|2021-07-27 14:49:50|333.84|331.44|333.54|331.14|333.84|331.44|333.54|331.14|0
1627397400000|2021-07-27 14:50:00|333.84|331.44|333.84|331.44|333.84|331.44|333.69|331.29|0
1627397410000|2021-07-27 14:50:10|333.54|331.14|333.24|330.84|333.54|331.14|333.24|330.84|0
1627397420000|2021-07-27 14:50:20|333.69|331.29|333.69|331.29|333.84|331.44|333.69|331.29|0
1627397430000|2021-07-27 14:50:30|333.84|331.44|333.99|331.59|333.99|331.59|333.84|331.44|0
1627397440000|2021-07-27 14:50:40|333.69|331.29|333.54|331.14|333.69|331.29|333.54|331.14|0
1627397450000|2021-07-27 14:50:50|333.46|331.06|333.39|330.99|333.69|331.29|333.39|330.99|0
1627397460000|2021-07-27 14:51:00|333.69|331.29|333.24|330.84|333.69|331.29|333.24|330.84|0
1627397470000|2021-07-27 14:51:10|333.39|330.99|332.94|330.54|333.39|330.99|332.94|330.54|0
1627397480000|2021-07-27 14:51:20|332.79|330.39|332.94|330.54|332.94|330.54|332.79|330.39|0
1627397490000|2021-07-27 14:51:30|333.09|330.69|332.79|330.39|333.09|330.69|332.79|330.39|0
1627397500000|2021-07-27 14:51:40|332.94|330.54|333.16|330.76|333.24|330.84|332.94|330.54|0
1627397510000|2021-07-27 14:51:50|333.09|330.69|332.79|330.39|333.09|330.69|332.79|330.39|0
1627397520000|2021-07-27 14:52:00|332.64|330.24|332.49|330.09|332.71|330.31|332.49|330.09|0
1627397530000|2021-07-27 14:52:10|332.34|329.94|332.64|330.24|332.64|330.24|332.34|329.94|0
1627397540000|2021-07-27 14:52:20|332.49|330.09|332.34|329.94|332.49|330.09|332.19|329.79|0
1627397550000|2021-07-27 14:52:30|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1627397560000|2021-07-27 14:52:40|332.64|330.24|332.19|329.79|332.64|330.24|332.19|329.79|0
1627397570000|2021-07-27 14:52:50|332.34|329.94|332.34|329.94|332.49|330.09|332.34|329.94|0
1627397580000|2021-07-27 14:53:00|332.19|329.79|332.19|329.79|332.34|329.94|332.19|329.79|0
1627397590000|2021-07-27 14:53:10|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1627397600000|2021-07-27 14:53:20|332.19|329.79|332.19|329.79|332.34|329.94|332.19|329.79|0
1627397610000|2021-07-27 14:53:30|331.59|329.19|332.34|329.94|332.34|329.94|331.59|329.19|0
1627397620000|2021-07-27 14:53:40|332.79|330.39|332.94|330.54|332.94|330.54|332.49|330.09|0
1627397630000|2021-07-27 14:53:50|332.79|330.39|332.94|330.54|332.94|330.54|332.34|329.94|0
1627397640000|2021-07-27 14:54:00|333.54|331.14|333.39|330.99|333.91|331.51|333.39|330.99|0
1627397650000|2021-07-27 14:54:10|333.69|331.29|333.24|330.84|333.69|331.29|333.24|330.84|0
1627397660000|2021-07-27 14:54:20|333.46|331.06|333.39|330.99|333.54|331.14|333.39|330.99|0
1627397670000|2021-07-27 14:54:30|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1627397680000|2021-07-27 14:54:40|333.09|330.69|332.64|330.24|333.09|330.69|332.64|330.24|0
1627397690000|2021-07-27 14:54:50|332.49|330.09|332.79|330.39|332.79|330.39|332.49|330.09|0
1627397700000|2021-07-27 14:55:00|333.09|330.69|333.69|331.29|333.69|331.29|333.09|330.69|0
1627397710000|2021-07-27 14:55:10|333.09|330.69|333.39|330.99|333.39|330.99|333.09|330.69|0
1627397720000|2021-07-27 14:55:20|333.24|330.84|333.84|331.44|333.84|331.44|333.24|330.84|0
1627397730000|2021-07-27 14:55:30|333.61|331.21|333.84|331.44|333.84|331.44|333.61|331.21|0
1627397740000|2021-07-27 14:55:40|333.54|331.14|333.69|331.29|333.69|331.29|333.54|331.14|0
1627397750000|2021-07-27 14:55:50|333.99|331.59|334.44|332.04|334.44|332.04|333.99|331.59|0
1627397760000|2021-07-27 14:56:00|334.74|332.34|335.35|332.95|335.65|333.25|334.74|332.34|0
1627397770000|2021-07-27 14:56:10|335.5|333.1|335.8|333.4|335.8|333.4|335.5|333.1|0
1627397780000|2021-07-27 14:56:20|335.65|333.25|335.95|333.55|335.95|333.55|335.65|333.25|0
1627397790000|2021-07-27 14:56:30|336.1|333.7|336.25|333.85|336.25|333.85|336.1|333.7|0
1627397800000|2021-07-27 14:56:40|336.32|333.92|336.7|334.3|336.7|334.3|336.32|333.92|0
1627397810000|2021-07-27 14:56:50|336.86|334.46|336.55|334.15|336.86|334.46|336.55|334.15|0
1627397820000|2021-07-27 14:57:00|336.7|334.3|336.4|334|336.7|334.3|336.4|334|0
1627397830000|2021-07-27 14:57:10|336.55|334.15|336.7|334.3|336.86|334.46|336.55|334.15|0
1627397840000|2021-07-27 14:57:20|336.86|334.46|336.86|334.46|337.01|334.61|336.86|334.46|0
1627397850000|2021-07-27 14:57:30|336.7|334.3|336.7|334.3|336.7|334.3|336.55|334.15|0
1627397860000|2021-07-27 14:57:40|336.86|334.46|336.86|334.46|337.01|334.61|336.86|334.46|0
1627397870000|2021-07-27 14:57:50|336.7|334.3|336.7|334.3|337.01|334.61|336.7|334.3|0
1627397880000|2021-07-27 14:58:00|336.86|334.46|337.31|334.91|337.31|334.91|336.86|334.46|0
1627397890000|2021-07-27 14:58:10|337.46|335.06|337.46|335.06|337.46|335.06|337.31|334.91|0
1627397900000|2021-07-27 14:58:20|337.16|334.76|337.31|334.91|337.31|334.91|336.85|334.45|0
1627397910000|2021-07-27 14:58:30|337.16|334.76|336.7|334.3|337.16|334.76|336.7|334.3|0
1627397920000|2021-07-27 14:58:40|336.85|334.45|337.16|334.76|337.16|334.76|336.85|334.45|0
1627397930000|2021-07-27 14:58:50|337.31|334.91|337.01|334.61|337.31|334.91|337.01|334.61|0
1627397940000|2021-07-27 14:59:00|336.85|334.45|336.7|334.3|336.85|334.45|336.7|334.3|0
1627397950000|2021-07-27 14:59:10|336.25|333.85|336.1|333.7|336.25|333.85|335.95|333.55|0
1627397960000|2021-07-27 14:59:20|336.25|333.85|336.1|333.7|336.4|334|336.1|333.7|0
1627397970000|2021-07-27 14:59:30|335.95|333.55|335.95|333.55|335.95|333.55|335.95|333.55|0
1627397980000|2021-07-27 14:59:40|335.8|333.4|335.5|333.1|335.8|333.4|335.5|333.1|0
1627397990000|2021-07-27 14:59:50|335.35|332.95|335.19|332.79|335.35|332.95|335.19|332.79|0
1627398000000|2021-07-27 15:00:00|335.35|332.95|334.14|331.74|335.35|332.95|334.14|331.74|0
1627398010000|2021-07-27 15:00:10|334.29|331.89|335.19|332.79|335.19|332.79|334.29|331.89|0
1627398020000|2021-07-27 15:00:20|335.65|333.25|336.1|333.7|336.1|333.7|335.65|333.25|0
1627398030000|2021-07-27 15:00:30|336.4|334|336.4|334|336.55|334.15|336.4|334|0
1627398040000|2021-07-27 15:00:40|336.25|333.85|335.34|332.94|336.25|333.85|335.34|332.94|0
1627398050000|2021-07-27 15:00:50|335.95|333.55|335.95|333.55|335.95|333.55|335.87|333.47|0
1627398060000|2021-07-27 15:01:00|336.1|333.7|336.55|334.15|336.55|334.15|336.1|333.7|0
1627398070000|2021-07-27 15:01:10|336.4|334|337.76|335.36|337.76|335.36|336.4|334|0
1627398080000|2021-07-27 15:01:20|337.91|335.51|337.61|335.21|338.22|335.82|337.61|335.21|0
1627398090000|2021-07-27 15:01:30|337.46|335.06|337.91|335.51|337.91|335.51|337.46|335.06|0
1627398100000|2021-07-27 15:01:40|337.76|335.36|337.46|335.06|337.76|335.36|337.31|334.91|0
1627398110000|2021-07-27 15:01:50|337.31|334.91|337.76|335.36|337.76|335.36|337.31|334.91|0
1627398120000|2021-07-27 15:02:00|337.91|335.51|337.91|335.51|337.91|335.51|337.46|335.06|0
1627398130000|2021-07-27 15:02:10|338.21|335.81|338.52|336.12|338.52|336.12|338.21|335.81|0
1627398140000|2021-07-27 15:02:20|338.37|335.97|338.21|335.81|338.37|335.97|337.91|335.51|0
1627398150000|2021-07-27 15:02:30|337.91|335.51|337.76|335.36|337.91|335.51|337.76|335.36|0
1627398160000|2021-07-27 15:02:40|337.61|335.21|337.31|334.91|337.61|335.21|337.31|334.91|0
1627398170000|2021-07-27 15:02:50|337.46|335.06|337.31|334.91|337.46|335.06|337.31|334.91|0
1627398180000|2021-07-27 15:03:00|337.46|335.06|337|334.6|337.46|335.06|337|334.6|0
1627398190000|2021-07-27 15:03:10|337.16|334.76|336.85|334.45|337.16|334.76|336.85|334.45|0
1627398200000|2021-07-27 15:03:20|337|334.6|337.16|334.76|337.31|334.91|337|334.6|0
1627398210000|2021-07-27 15:03:30|337.31|334.91|337.61|335.21|337.61|335.21|337.31|334.91|0
1627398220000|2021-07-27 15:03:40|337.76|335.36|337.46|335.06|337.76|335.36|337.46|335.06|0
1627398230000|2021-07-27 15:03:50|337.31|334.91|337.16|334.76|337.31|334.91|337.16|334.76|0
1627398240000|2021-07-27 15:04:00|337.31|334.91|337|334.6|337.31|334.91|337|334.6|0
1627398250000|2021-07-27 15:04:10|336.85|334.45|336.7|334.3|336.85|334.45|336.7|334.3|0
1627398260000|2021-07-27 15:04:20|336.85|334.45|336.7|334.3|336.85|334.45|336.7|334.3|0
1627398270000|2021-07-27 15:04:30|336.85|334.45|336.7|334.3|336.85|334.45|336.7|334.3|0
1627398280000|2021-07-27 15:04:40|337|334.6|336.7|334.3|337|334.6|336.7|334.3|0
1627398290000|2021-07-27 15:04:50|336.55|334.15|337.15|334.75|337.15|334.75|336.55|334.15|0
1627398300000|2021-07-27 15:05:00|337.31|334.91|336.55|334.15|337.31|334.91|336.55|334.15|0
1627398310000|2021-07-27 15:05:10|336.4|334|336.4|334|336.4|334|336.4|334|0
1627398320000|2021-07-27 15:05:20|336.55|334.15|336.7|334.3|336.7|334.3|336.25|333.85|0
1627398330000|2021-07-27 15:05:30|336.4|334|336.4|334|336.4|334|336.4|334|0
1627398340000|2021-07-27 15:05:40|336.55|334.15|336.55|334.15|336.55|334.15|336.4|334|0
1627398350000|2021-07-27 15:05:50|336.25|333.85|336.55|334.15|336.55|334.15|336.25|333.85|0
1627398360000|2021-07-27 15:06:00|336.4|334|335.8|333.4|336.4|334|335.8|333.4|0
1627398370000|2021-07-27 15:06:10|336.1|333.7|336.4|334|336.4|334|336.1|333.7|0
1627398380000|2021-07-27 15:06:20|336.55|334.15|336.55|334.15|336.55|334.15|336.55|334.15|0
1627398390000|2021-07-27 15:06:30|336.4|334|336.25|333.85|336.4|334|336.25|333.85|0
1627398400000|2021-07-27 15:06:40|336.55|334.15|336.4|334|336.55|334.15|336.25|333.85|0
1627398410000|2021-07-27 15:06:50|336.55|334.15|336.7|334.3|336.7|334.3|336.4|334|0
1627398420000|2021-07-27 15:07:00|336.92|334.52|337.15|334.75|337.15|334.75|336.92|334.52|0
1627398430000|2021-07-27 15:07:10|336.85|334.45|336.4|334|336.85|334.45|336.25|333.85|0
1627398440000|2021-07-27 15:07:20|336.25|333.85|336.1|333.7|336.25|333.85|336.1|333.7|0
1627398450000|2021-07-27 15:07:30|336.25|333.85|335.64|333.24|336.25|333.85|335.64|333.24|0
1627398460000|2021-07-27 15:07:40|335.79|333.39|335.95|333.55|335.95|333.55|335.64|333.24|0
1627398470000|2021-07-27 15:07:50|336.1|333.7|335.79|333.39|336.1|333.7|335.79|333.39|0
1627398480000|2021-07-27 15:08:00|335.64|333.24|335.19|332.79|335.64|333.24|335.19|332.79|0
1627398490000|2021-07-27 15:08:10|335.04|332.64|335.34|332.94|335.34|332.94|335.04|332.64|0
1627398500000|2021-07-27 15:08:20|335.19|332.79|334.59|332.19|335.19|332.79|334.59|332.19|0
1627398510000|2021-07-27 15:08:30|334.44|332.04|333.84|331.44|334.44|332.04|333.84|331.44|0
1627398520000|2021-07-27 15:08:40|334.14|331.74|334.29|331.89|334.44|332.04|334.14|331.74|0
1627398530000|2021-07-27 15:08:50|334.81|332.41|334.96|332.56|334.96|332.56|334.81|332.41|0
1627398540000|2021-07-27 15:09:00|335.11|332.71|334.81|332.41|335.11|332.71|334.81|332.41|0
1627398550000|2021-07-27 15:09:10|334.96|332.56|334.96|332.56|334.96|332.56|334.81|332.41|0
1627398560000|2021-07-27 15:09:20|335.11|332.71|335.41|333.01|335.41|333.01|335.11|332.71|0
1627398570000|2021-07-27 15:09:30|335.26|332.86|335.34|332.94|335.41|333.01|335.04|332.64|0
1627398580000|2021-07-27 15:09:40|334.89|332.49|334.74|332.34|334.89|332.49|334.59|332.19|0
1627398590000|2021-07-27 15:09:50|334.89|332.49|334.66|332.26|334.89|332.49|334.66|332.26|0
1627398600000|2021-07-27 15:10:00|334.44|332.04|334.89|332.49|334.89|332.49|334.44|332.04|0
1627398610000|2021-07-27 15:10:10|334.44|332.04|334.44|332.04|334.44|332.04|334.29|331.89|0
1627398620000|2021-07-27 15:10:20|334.29|331.89|334.59|332.19|334.59|332.19|334.29|331.89|0
1627398630000|2021-07-27 15:10:30|334.44|332.04|335.04|332.64|335.04|332.64|334.44|332.04|0
1627398640000|2021-07-27 15:10:40|334.89|332.49|334.74|332.34|334.89|332.49|334.74|332.34|0
1627398650000|2021-07-27 15:10:50|334.89|332.49|334.89|332.49|334.89|332.49|334.74|332.34|0
1627398660000|2021-07-27 15:11:00|335.26|332.86|335.34|332.94|335.34|332.94|335.19|332.79|0
1627398670000|2021-07-27 15:11:10|335.49|333.09|336.25|333.85|336.25|333.85|335.49|333.09|0
1627398680000|2021-07-27 15:11:20|336.55|334.15|336.55|334.15|336.55|334.15|336.4|334|0
1627398690000|2021-07-27 15:11:30|336.4|334|336.09|333.69|336.4|334|336.09|333.69|0
1627398700000|2021-07-27 15:11:40|335.94|333.54|336.09|333.69|336.09|333.69|335.94|333.54|0
1627398710000|2021-07-27 15:11:50|336.25|333.85|335.94|333.54|336.25|333.85|335.94|333.54|0
1627398720000|2021-07-27 15:12:00|335.79|333.39|335.79|333.39|335.79|333.39|335.79|333.39|0
1627398730000|2021-07-27 15:12:10|335.34|332.94|335.11|332.71|335.49|333.09|335.11|332.71|0
1627398740000|2021-07-27 15:12:20|335.04|332.64|335.04|332.64|335.34|332.94|335.04|332.64|0
1627398750000|2021-07-27 15:12:30|335.19|332.79|335.49|333.09|335.49|333.09|335.19|332.79|0
1627398760000|2021-07-27 15:12:40|335.19|332.79|335.34|332.94|335.34|332.94|335.19|332.79|0
1627398770000|2021-07-27 15:12:50|335.19|332.79|334.89|332.49|335.34|332.94|334.89|332.49|0
1627398780000|2021-07-27 15:13:00|334.74|332.34|335.04|332.64|335.04|332.64|334.74|332.34|0
1627398790000|2021-07-27 15:13:10|335.19|332.79|334.89|332.49|335.19|332.79|334.89|332.49|0
1627398800000|2021-07-27 15:13:20|335.04|332.64|335.19|332.79|335.19|332.79|335.04|332.64|0
1627398810000|2021-07-27 15:13:30|334.96|332.56|335.19|332.79|335.19|332.79|334.96|332.56|0
1627398820000|2021-07-27 15:13:40|335.34|332.94|334.74|332.34|335.34|332.94|334.74|332.34|0
1627398830000|2021-07-27 15:13:50|334.89|332.49|334.89|332.49|334.89|332.49|334.74|332.34|0
1627398840000|2021-07-27 15:14:00|335.19|332.79|335.64|333.24|335.64|333.24|335.19|332.79|0
1627398850000|2021-07-27 15:14:10|335.49|333.09|335.34|332.94|335.71|333.31|335.34|332.94|0
1627398860000|2021-07-27 15:14:20|335.26|332.86|335.04|332.64|335.26|332.86|335.04|332.64|0
1627398870000|2021-07-27 15:14:30|335.11|332.71|335.04|332.64|335.11|332.71|334.89|332.49|0
1627398880000|2021-07-27 15:14:40|335.19|332.79|335.34|332.94|335.34|332.94|335.19|332.79|0
1627398890000|2021-07-27 15:14:50|335.19|332.79|335.34|332.94|335.34|332.94|335.19|332.79|0
1627398900000|2021-07-27 15:15:00|335.49|333.09|335.04|332.64|335.49|333.09|335.04|332.64|0
1627398910000|2021-07-27 15:15:10|334.89|332.49|334.89|332.49|334.89|332.49|334.89|332.49|0
1627398920000|2021-07-27 15:15:20|334.74|332.34|334.59|332.19|334.89|332.49|334.59|332.19|0
1627398930000|2021-07-27 15:15:30|334.44|332.04|334.28|331.88|334.44|332.04|334.13|331.73|0
1627398940000|2021-07-27 15:15:40|334.44|332.04|334.13|331.73|334.44|332.04|334.13|331.73|0
1627398950000|2021-07-27 15:15:50|333.83|331.43|333.38|330.98|333.83|331.43|333.38|330.98|0
1627398960000|2021-07-27 15:16:00|333.68|331.28|333.38|330.98|333.68|331.28|333.38|330.98|0
1627398970000|2021-07-27 15:16:10|333.23|330.83|333.68|331.28|333.68|331.28|333.23|330.83|0
1627398980000|2021-07-27 15:16:20|333.53|331.13|333.68|331.28|333.68|331.28|333.53|331.13|0
1627398990000|2021-07-27 15:16:30|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1627399000000|2021-07-27 15:16:40|333.68|331.28|333.38|330.98|333.68|331.28|333.23|330.83|0
1627399010000|2021-07-27 15:16:50|333.23|330.83|333.83|331.43|333.83|331.43|333.23|330.83|0
1627399020000|2021-07-27 15:17:00|333.68|331.28|333.23|330.83|333.68|331.28|333.23|330.83|0
1627399030000|2021-07-27 15:17:10|333.08|330.68|332.93|330.53|333.23|330.83|332.93|330.53|0
1627399040000|2021-07-27 15:17:20|333.08|330.68|332.93|330.53|333.08|330.68|332.93|330.53|0
1627399050000|2021-07-27 15:17:30|333.08|330.68|333.08|330.68|333.23|330.83|332.93|330.53|0
1627399060000|2021-07-27 15:17:40|332.93|330.53|332.93|330.53|333.08|330.68|332.93|330.53|0
1627399080000|2021-07-27 15:18:00|332.78|330.38|332.93|330.53|332.93|330.53|332.78|330.38|0
1627399090000|2021-07-27 15:18:10|333.08|330.68|332.63|330.23|333.08|330.68|332.63|330.23|0
1627399100000|2021-07-27 15:18:20|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1627399110000|2021-07-27 15:18:30|332.63|330.23|332.78|330.38|332.78|330.38|332.63|330.23|0
1627399120000|2021-07-27 15:18:40|332.63|330.23|332.48|330.08|332.63|330.23|332.48|330.08|0
1627399130000|2021-07-27 15:18:50|332.33|329.93|331.88|329.48|332.33|329.93|331.73|329.33|0
1627399140000|2021-07-27 15:19:00|331.73|329.33|331.8|329.4|331.8|329.4|331.73|329.33|0
1627399150000|2021-07-27 15:19:10|331.58|329.18|330.98|328.58|331.58|329.18|330.53|328.13|0
1627399160000|2021-07-27 15:19:20|330.68|328.28|330.68|328.28|330.98|328.58|330.68|328.28|0
1627399170000|2021-07-27 15:19:30|330.53|328.13|330.68|328.28|330.68|328.28|330.53|328.13|0
1627399180000|2021-07-27 15:19:40|330.38|327.98|330.23|327.83|330.38|327.98|330.23|327.83|0
1627399190000|2021-07-27 15:19:50|330.08|327.68|330.23|327.83|330.23|327.83|330.08|327.68|0
1627399200000|2021-07-27 15:20:00|330.53|328.13|330.08|327.68|330.53|328.13|330.08|327.68|0
1627399210000|2021-07-27 15:20:10|329.93|327.53|329.78|327.38|329.93|327.53|329.78|327.38|0
1627399220000|2021-07-27 15:20:20|329.63|327.23|329.63|327.23|329.63|327.23|329.49|327.09|0
1627399230000|2021-07-27 15:20:30|330.23|327.83|330.83|328.43|330.83|328.43|330.23|327.83|0
1627399240000|2021-07-27 15:20:40|330.53|328.13|330.68|328.28|330.68|328.28|330.23|327.83|0
1627399250000|2021-07-27 15:20:50|330.6|328.2|330.53|328.13|330.83|328.43|330.38|327.98|0
1627399260000|2021-07-27 15:21:00|330.68|328.28|331.13|328.73|331.13|328.73|330.68|328.28|0
1627399270000|2021-07-27 15:21:10|331.43|329.03|331.58|329.18|331.58|329.18|331.43|329.03|0
1627399280000|2021-07-27 15:21:20|331.43|329.03|331.58|329.18|331.58|329.18|331.43|329.03|0
1627399290000|2021-07-27 15:21:30|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627399300000|2021-07-27 15:21:40|331.58|329.18|331.73|329.33|331.73|329.33|331.58|329.18|0
1627399310000|2021-07-27 15:21:50|331.13|328.73|330.98|328.58|331.13|328.73|330.98|328.58|0
1627399320000|2021-07-27 15:22:00|331.13|328.73|331.28|328.88|331.28|328.88|330.98|328.58|0
1627399330000|2021-07-27 15:22:10|331.35|328.95|331.43|329.03|331.43|329.03|331.35|328.95|0
1627399340000|2021-07-27 15:22:20|331.13|328.73|331.13|328.73|331.28|328.88|331.13|328.73|0
1627399350000|2021-07-27 15:22:30|331.2|328.8|331.28|328.88|331.28|328.88|331.2|328.8|0
1627399360000|2021-07-27 15:22:40|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1627399370000|2021-07-27 15:22:50|330.98|328.58|330.6|328.2|330.98|328.58|330.6|328.2|0
1627399380000|2021-07-27 15:23:00|330.68|328.28|330.68|328.28|330.83|328.43|330.38|327.98|0
1627399390000|2021-07-27 15:23:10|330.98|328.58|330.53|328.13|330.98|328.58|330.53|328.13|0
1627399400000|2021-07-27 15:23:20|330.38|327.98|330.23|327.83|330.38|327.98|330.08|327.68|0
1627399410000|2021-07-27 15:23:30|330.38|327.98|330.53|328.13|330.53|328.13|330.38|327.98|0
1627399420000|2021-07-27 15:23:40|330.68|328.28|330.23|327.83|330.68|328.28|330.23|327.83|0
1627399430000|2021-07-27 15:23:50|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1627399440000|2021-07-27 15:24:00|330.23|327.83|330.38|327.98|330.38|327.98|330.23|327.83|0
1627399450000|2021-07-27 15:24:10|330.23|327.83|330.38|327.98|330.38|327.98|330.08|327.68|0
1627399460000|2021-07-27 15:24:20|330.53|328.13|330.68|328.28|330.83|328.43|330.53|328.13|0
1627399470000|2021-07-27 15:24:30|330.53|328.13|329.33|326.93|330.53|328.13|329.33|326.93|0
1627399480000|2021-07-27 15:24:40|329.63|327.23|330.08|327.68|330.08|327.68|329.63|327.23|0
1627399490000|2021-07-27 15:24:50|329.93|327.53|329.93|327.53|330.08|327.68|329.93|327.53|0
1627399500000|2021-07-27 15:25:00|330.08|327.68|329.93|327.53|330.08|327.68|329.93|327.53|0
1627399510000|2021-07-27 15:25:10|330.08|327.68|329.78|327.38|330.08|327.68|329.48|327.08|0
1627399520000|2021-07-27 15:25:20|329.93|327.53|329.48|327.08|329.93|327.53|329.48|327.08|0
1627399530000|2021-07-27 15:25:30|329.63|327.23|329.18|326.78|329.63|327.23|329.18|326.78|0
1627399540000|2021-07-27 15:25:40|329.04|326.64|329.03|326.63|329.04|326.64|329.03|326.63|0
1627399560000|2021-07-27 15:26:00|329.18|326.78|329.48|327.08|329.48|327.08|329.18|326.78|0
1627399570000|2021-07-27 15:26:10|328.89|326.49|328.89|326.49|329.03|326.63|328.89|326.49|0
1627399580000|2021-07-27 15:26:20|328.74|326.34|328.89|326.49|328.89|326.49|328.74|326.34|0
1627399590000|2021-07-27 15:26:30|329.03|326.63|328.74|326.34|329.03|326.63|328.74|326.34|0
1627399600000|2021-07-27 15:26:40|328.89|326.49|328.59|326.19|328.89|326.49|328.59|326.19|0
1627399610000|2021-07-27 15:26:50|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1627399620000|2021-07-27 15:27:00|329.33|326.93|329.33|326.93|329.33|326.93|329.11|326.71|0
1627399630000|2021-07-27 15:27:10|329.03|326.63|329.33|326.93|329.33|326.93|329.03|326.63|0
1627399640000|2021-07-27 15:27:20|329.18|326.78|328.89|326.49|329.33|326.93|328.89|326.49|0
1627399650000|2021-07-27 15:27:30|328.96|326.56|329.11|326.71|329.18|326.78|328.96|326.56|0
1627399660000|2021-07-27 15:27:40|329.18|326.78|329.18|326.78|329.33|326.93|329.18|326.78|0
1627399670000|2021-07-27 15:27:50|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1627399680000|2021-07-27 15:28:00|329.18|326.78|329.33|326.93|329.33|326.93|329.18|326.78|0
1627399690000|2021-07-27 15:28:10|329.18|326.78|328.88|326.48|329.18|326.78|328.88|326.48|0
1627399700000|2021-07-27 15:28:20|328.74|326.34|328.59|326.19|328.74|326.34|328.59|326.19|0
1627399710000|2021-07-27 15:28:30|328.44|326.04|328.14|325.74|328.44|326.04|328.14|325.74|0
1627399720000|2021-07-27 15:28:40|328.44|326.04|328.14|325.74|328.44|326.04|328.14|325.74|0
1627399730000|2021-07-27 15:28:50|327.99|325.59|328.14|325.74|328.14|325.74|327.99|325.59|0
1627399740000|2021-07-27 15:29:00|328.29|325.89|328.88|326.48|328.88|326.48|328.29|325.89|0
1627399750000|2021-07-27 15:29:10|329.03|326.63|328.59|326.19|329.03|326.63|328.59|326.19|0
1627399760000|2021-07-27 15:29:20|328.44|326.04|329.33|326.93|329.33|326.93|328.44|326.04|0
1627399770000|2021-07-27 15:29:30|329.18|326.78|329.03|326.63|329.18|326.78|329.03|326.63|0
1627399780000|2021-07-27 15:29:40|329.11|326.71|329.63|327.23|329.63|327.23|329.03|326.63|0
1627399790000|2021-07-27 15:29:50|330.23|327.83|330.38|327.98|330.38|327.98|330.08|327.68|0
1627399800000|2021-07-27 15:30:00|329.93|327.53|329.63|327.23|329.93|327.53|329.63|327.23|0
1627399810000|2021-07-27 15:30:10|329.78|327.38|329.03|326.63|329.78|327.38|329.03|326.63|0
1627399820000|2021-07-27 15:30:20|329.18|326.78|329.33|326.93|329.33|326.93|329.03|326.63|0
1627399830000|2021-07-27 15:30:30|328.88|326.48|328.88|326.48|328.88|326.48|328.73|326.33|0
1627399840000|2021-07-27 15:30:40|328.44|326.04|328.44|326.04|328.44|326.04|328.29|325.89|0
1627399850000|2021-07-27 15:30:50|328.73|326.33|328.44|326.04|328.73|326.33|328.44|326.04|0
1627399860000|2021-07-27 15:31:00|328.14|325.74|328.73|326.33|328.73|326.33|328.14|325.74|0
1627399870000|2021-07-27 15:31:10|328.59|326.19|328.29|325.89|328.73|326.33|328.29|325.89|0
1627399880000|2021-07-27 15:31:20|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1627399890000|2021-07-27 15:31:30|328.06|325.66|328.29|325.89|328.29|325.89|327.99|325.59|0
1627399900000|2021-07-27 15:31:40|328.14|325.74|328.29|325.89|328.29|325.89|328.14|325.74|0
1627399910000|2021-07-27 15:31:50|328.14|325.74|326.48|324.08|328.14|325.74|324.6|322.2|0
1627399920000|2021-07-27 15:32:00|326.33|323.93|326.33|323.93|326.33|323.93|326.18|323.78|0
1627399930000|2021-07-27 15:32:10|326.03|323.63|327.83|325.43|328.13|325.73|326.03|323.63|0
1627399940000|2021-07-27 15:32:20|327.54|325.14|327.54|325.14|327.83|325.43|327.54|325.14|0
1627399950000|2021-07-27 15:32:30|327.39|324.99|327.39|324.99|327.39|324.99|327.24|324.84|0
1627399960000|2021-07-27 15:32:40|327.24|324.84|327.24|324.84|327.39|324.99|327.24|324.84|0
1627399970000|2021-07-27 15:32:50|327.39|324.99|327.39|324.99|327.39|324.99|327.24|324.84|0
1627399980000|2021-07-27 15:33:00|327.68|325.28|327.39|324.99|327.68|325.28|327.39|324.99|0
1627399990000|2021-07-27 15:33:10|327.68|325.28|327.68|325.28|327.83|325.43|327.68|325.28|0
1627400000000|2021-07-27 15:33:20|327.54|325.14|327.39|324.99|327.68|325.28|327.39|324.99|0
1627400010000|2021-07-27 15:33:30|327.24|324.84|327.68|325.28|327.68|325.28|327.24|324.84|0
1627400020000|2021-07-27 15:33:40|327.39|324.99|327.09|324.69|327.39|324.99|326.94|324.54|0
1627400030000|2021-07-27 15:33:50|326.94|324.54|327.24|324.84|327.24|324.84|326.94|324.54|0
1627400040000|2021-07-27 15:34:00|327.09|324.69|326.64|324.24|327.09|324.69|326.64|324.24|0
1627400050000|2021-07-27 15:34:10|326.79|324.39|326.79|324.39|326.79|324.39|326.64|324.24|0
1627400060000|2021-07-27 15:34:20|326.94|324.54|326.94|324.54|327.09|324.69|326.94|324.54|0
1627400070000|2021-07-27 15:34:30|326.64|324.24|326.49|324.09|326.64|324.24|326.35|323.95|0
1627400080000|2021-07-27 15:34:40|327.09|324.69|327.24|324.84|327.24|324.84|326.94|324.54|0
1627400090000|2021-07-27 15:34:50|327.54|325.14|327.09|324.69|327.54|325.14|327.09|324.69|0
1627400100000|2021-07-27 15:35:00|326.94|324.54|326.49|324.09|326.94|324.54|326.49|324.09|0
1627400110000|2021-07-27 15:35:10|326.35|323.95|326.35|323.95|326.49|324.09|326.35|323.95|0
1627400120000|2021-07-27 15:35:20|326.64|324.24|326.35|323.95|326.64|324.24|326.35|323.95|0
1627400130000|2021-07-27 15:35:30|326.49|324.09|326.49|324.09|326.64|324.24|326.49|324.09|0
1627400140000|2021-07-27 15:35:40|326.35|323.95|326.64|324.24|326.64|324.24|326.35|323.95|0
1627400150000|2021-07-27 15:35:50|326.94|324.54|327.68|325.28|327.68|325.28|326.94|324.54|0
1627400160000|2021-07-27 15:36:00|327.98|325.58|326.94|324.54|327.98|325.58|326.94|324.54|0
1627400170000|2021-07-27 15:36:10|326.79|324.39|326.79|324.39|326.86|324.46|326.79|324.39|0
1627400180000|2021-07-27 15:36:20|327.09|324.69|327.09|324.69|327.24|324.84|327.09|324.69|0
1627400190000|2021-07-27 15:36:30|327.24|324.84|327.09|324.69|327.24|324.84|326.94|324.54|0
1627400200000|2021-07-27 15:36:40|326.94|324.54|326.79|324.39|326.94|324.54|326.79|324.39|0
1627400210000|2021-07-27 15:36:50|327.09|324.69|326.94|324.54|327.24|324.84|326.94|324.54|0
1627400220000|2021-07-27 15:37:00|326.49|324.09|326.79|324.39|326.79|324.39|326.49|324.09|0
1627400230000|2021-07-27 15:37:10|326.94|324.54|327.24|324.84|327.24|324.84|326.94|324.54|0
1627400240000|2021-07-27 15:37:20|326.94|324.54|326.94|324.54|326.94|324.54|326.79|324.39|0
1627400250000|2021-07-27 15:37:30|327.09|324.69|326.64|324.24|327.09|324.69|326.64|324.24|0
1627400260000|2021-07-27 15:37:40|326.79|324.39|326.64|324.24|326.94|324.54|326.64|324.24|0
1627400270000|2021-07-27 15:37:50|326.79|324.39|326.86|324.46|326.86|324.46|326.79|324.39|0
1627400280000|2021-07-27 15:38:00|326.64|324.24|326.64|324.24|326.64|324.24|326.49|324.09|0
1627400290000|2021-07-27 15:38:10|326.49|324.09|326.34|323.94|326.49|324.09|326.34|323.94|0
1627400310000|2021-07-27 15:38:30|326.49|324.09|326.34|323.94|326.64|324.24|326.34|323.94|0
1627400320000|2021-07-27 15:38:40|325.45|323.05|325.75|323.35|325.75|323.35|325.45|323.05|0
1627400330000|2021-07-27 15:38:50|325.45|323.05|325.45|323.05|325.75|323.35|325.45|323.05|0
1627400340000|2021-07-27 15:39:00|325.6|323.2|326.64|324.24|326.94|324.54|325.6|323.2|0
1627400350000|2021-07-27 15:39:10|327.09|324.69|326.2|323.8|327.09|324.69|326.2|323.8|0
1627400360000|2021-07-27 15:39:20|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1627400370000|2021-07-27 15:39:30|326.34|323.94|326.79|324.39|326.79|324.39|326.34|323.94|0
1627400380000|2021-07-27 15:39:40|326.64|324.24|326.34|323.94|326.64|324.24|326.34|323.94|0
1627400390000|2021-07-27 15:39:50|326.49|324.09|326.34|323.94|326.49|324.09|326.34|323.94|0
1627400400000|2021-07-27 15:40:00|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1627400410000|2021-07-27 15:40:10|325.6|323.2|325.6|323.2|325.6|323.2|325.52|323.12|0
1627400420000|2021-07-27 15:40:20|325.45|323.05|325.3|322.9|325.45|323.05|325.3|322.9|0
1627400430000|2021-07-27 15:40:30|325.01|322.61|325.45|323.05|325.45|323.05|324.86|322.46|0
1627400440000|2021-07-27 15:40:40|325.6|323.2|325.75|323.35|325.75|323.35|325.45|323.05|0
1627400450000|2021-07-27 15:40:50|326.34|323.94|327.09|324.69|327.09|324.69|326.34|323.94|0
1627400460000|2021-07-27 15:41:00|327.38|324.98|327.38|324.98|327.38|324.98|326.94|324.54|0
1627400470000|2021-07-27 15:41:10|327.24|324.84|327.98|325.58|327.98|325.58|327.24|324.84|0
1627400480000|2021-07-27 15:41:20|328.13|325.73|328.58|326.18|328.58|326.18|328.13|325.73|0
1627400490000|2021-07-27 15:41:30|329.02|326.62|328.87|326.47|329.17|326.77|328.87|326.47|0
1627400500000|2021-07-27 15:41:40|329.17|326.77|329.17|326.77|329.17|326.77|328.65|326.25|0
1627400510000|2021-07-27 15:41:50|329.32|326.92|329.17|326.77|329.32|326.92|329.17|326.77|0
1627400520000|2021-07-27 15:42:00|329.02|326.62|328.65|326.25|329.02|326.62|328.65|326.25|0
1627400530000|2021-07-27 15:42:10|328.43|326.03|328.58|326.18|328.72|326.32|328.43|326.03|0
1627400540000|2021-07-27 15:42:20|328.43|326.03|328.87|326.47|328.87|326.47|328.43|326.03|0
1627400550000|2021-07-27 15:42:30|328.72|326.32|328.57|326.17|328.87|326.47|328.57|326.17|0
1627400560000|2021-07-27 15:42:40|328.72|326.32|328.57|326.17|328.87|326.47|328.57|326.17|0
1627400570000|2021-07-27 15:42:50|328.72|326.32|328.72|326.32|328.8|326.4|328.72|326.32|0
1627400580000|2021-07-27 15:43:00|328.57|326.17|327.68|325.28|328.57|326.17|327.68|325.28|0
1627400590000|2021-07-27 15:43:10|327.83|325.43|327.38|324.98|327.83|325.43|327.38|324.98|0
1627400600000|2021-07-27 15:43:20|327.23|324.83|327.09|324.69|327.23|324.83|326.94|324.54|0
1627400610000|2021-07-27 15:43:30|326.94|324.54|326.34|323.94|326.94|324.54|326.34|323.94|0
1627400620000|2021-07-27 15:43:40|326.64|324.24|326.64|324.24|326.94|324.54|326.64|324.24|0
1627400630000|2021-07-27 15:43:50|326.49|324.09|326.34|323.94|326.49|324.09|326.34|323.94|0
1627400640000|2021-07-27 15:44:00|326.04|323.64|326.94|324.54|326.94|324.54|326.04|323.64|0
1627400650000|2021-07-27 15:44:10|327.09|324.69|326.94|324.54|327.53|325.13|326.94|324.54|0
1627400660000|2021-07-27 15:44:20|326.64|324.24|327.68|325.28|327.68|325.28|326.64|324.24|0
1627400670000|2021-07-27 15:44:30|327.6|325.2|326.94|324.54|327.6|325.2|326.94|324.54|0
1627400680000|2021-07-27 15:44:40|326.79|324.39|327.53|325.13|327.53|325.13|326.79|324.39|0
1627400690000|2021-07-27 15:44:50|327.68|325.28|328.13|325.73|328.13|325.73|327.68|325.28|0
1627400700000|2021-07-27 15:45:00|327.98|325.58|328.13|325.73|328.42|326.02|327.98|325.58|0
1627400710000|2021-07-27 15:45:10|327.83|325.43|328.72|326.32|328.72|326.32|327.83|325.43|0
1627400720000|2021-07-27 15:45:20|329.02|326.62|328.28|325.88|329.02|326.62|328.28|325.88|0
1627400730000|2021-07-27 15:45:30|328.13|325.73|328.42|326.02|328.42|326.02|328.13|325.73|0
1627400740000|2021-07-27 15:45:40|328.72|326.32|328.57|326.17|328.72|326.32|328.57|326.17|0
1627400750000|2021-07-27 15:45:50|328.87|326.47|329.17|326.77|329.17|326.77|328.87|326.47|0
1627400760000|2021-07-27 15:46:00|328.72|326.32|329.02|326.62|329.17|326.77|328.72|326.32|0
1627400770000|2021-07-27 15:46:10|329.17|326.77|329.02|326.62|329.17|326.77|329.02|326.62|0
1627400780000|2021-07-27 15:46:20|328.87|326.47|328.57|326.17|328.87|326.47|328.57|326.17|0
1627400790000|2021-07-27 15:46:30|328.87|326.47|328.72|326.32|328.87|326.47|328.72|326.32|0
1627400800000|2021-07-27 15:46:40|328.57|326.17|328.57|326.17|328.57|326.17|328.42|326.02|0
1627400810000|2021-07-27 15:46:50|328.42|326.02|329.02|326.62|329.02|326.62|328.42|326.02|0
1627400820000|2021-07-27 15:47:00|329.17|326.77|329.32|326.92|329.32|326.92|329.17|326.77|0
1627400830000|2021-07-27 15:47:10|329.17|326.77|328.72|326.32|329.17|326.77|328.72|326.32|0
1627400840000|2021-07-27 15:47:20|328.87|326.47|329.17|326.77|329.17|326.77|328.72|326.32|0
1627400850000|2021-07-27 15:47:30|329.09|326.69|328.87|326.47|329.17|326.77|328.87|326.47|0
1627400860000|2021-07-27 15:47:40|329.02|326.62|328.72|326.32|329.02|326.62|328.72|326.32|0
1627400870000|2021-07-27 15:47:50|328.87|326.47|329.02|326.62|329.17|326.77|328.87|326.47|0
1627400880000|2021-07-27 15:48:00|328.57|326.17|327.98|325.58|328.72|326.32|327.98|325.58|0
1627400890000|2021-07-27 15:48:10|328.13|325.73|328.57|326.17|328.57|326.17|328.13|325.73|0
1627400900000|2021-07-27 15:48:20|328.42|326.02|328.87|326.47|328.87|326.47|328.42|326.02|0
1627400910000|2021-07-27 15:48:30|329.17|326.77|329.32|326.92|329.47|327.07|329.17|326.77|0
1627400920000|2021-07-27 15:48:40|329.17|326.77|329.17|326.77|329.17|326.77|329.02|326.62|0
1627400930000|2021-07-27 15:48:50|329.32|326.92|329.47|327.07|329.62|327.22|329.32|326.92|0
1627400940000|2021-07-27 15:49:00|329.02|326.62|329.02|326.62|329.02|326.62|328.72|326.32|0
1627400950000|2021-07-27 15:49:10|328.87|326.47|329.02|326.62|329.02|326.62|328.72|326.32|0
1627400960000|2021-07-27 15:49:20|328.87|326.47|328.87|326.47|328.87|326.47|328.87|326.47|0
1627400970000|2021-07-27 15:49:30|328.94|326.54|329.02|326.62|329.02|326.62|328.94|326.54|0
1627400980000|2021-07-27 15:49:40|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1627400990000|2021-07-27 15:49:50|329.02|326.62|329.17|326.77|329.17|326.77|329.02|326.62|0
1627401000000|2021-07-27 15:50:00|329.02|326.62|328.57|326.17|329.32|326.92|328.57|326.17|0
1627401010000|2021-07-27 15:50:10|329.02|326.62|328.72|326.32|329.02|326.62|328.72|326.32|0
1627401020000|2021-07-27 15:50:20|328.87|326.47|329.32|326.92|329.32|326.92|328.87|326.47|0
1627401030000|2021-07-27 15:50:30|329.17|326.77|329.32|326.92|329.32|326.92|329.17|326.77|0
1627401040000|2021-07-27 15:50:40|329.17|326.77|328.87|326.47|329.17|326.77|328.87|326.47|0
1627401050000|2021-07-27 15:50:50|329.17|326.77|329.32|326.92|329.47|327.07|329.17|326.77|0
1627401060000|2021-07-27 15:51:00|329.17|326.77|329.47|327.07|329.62|327.22|329.17|326.77|0
1627401070000|2021-07-27 15:51:10|329.32|326.92|329.17|326.77|329.32|326.92|329.02|326.62|0
1627401080000|2021-07-27 15:51:20|329.32|326.92|329.47|327.07|329.47|327.07|329.32|326.92|0
1627401090000|2021-07-27 15:51:30|329.62|327.22|329.77|327.37|329.91|327.51|329.62|327.22|0
1627401100000|2021-07-27 15:51:40|329.91|327.51|330.06|327.66|330.06|327.66|329.91|327.51|0
1627401110000|2021-07-27 15:51:50|329.91|327.51|330.06|327.66|330.21|327.81|329.91|327.51|0
1627401120000|2021-07-27 15:52:00|329.62|327.22|330.21|327.81|330.21|327.81|329.62|327.22|0
1627401130000|2021-07-27 15:52:10|330.36|327.96|330.51|328.11|330.66|328.26|330.36|327.96|0
1627401140000|2021-07-27 15:52:20|330.66|328.26|330.51|328.11|330.66|328.26|330.51|328.11|0
1627401150000|2021-07-27 15:52:30|330.66|328.26|330.66|328.26|330.66|328.26|330.51|328.11|0
1627401160000|2021-07-27 15:52:40|330.51|328.11|330.36|327.96|330.51|328.11|330.21|327.81|0
1627401170000|2021-07-27 15:52:50|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1627401180000|2021-07-27 15:53:00|330.51|328.11|330.51|328.11|330.66|328.26|330.51|328.11|0
1627401190000|2021-07-27 15:53:10|330.66|328.26|330.66|328.26|330.66|328.26|330.36|327.96|0
1627401200000|2021-07-27 15:53:20|330.81|328.41|330.66|328.26|331.11|328.71|330.66|328.26|0
1627401210000|2021-07-27 15:53:30|330.81|328.41|330.96|328.56|330.96|328.56|330.66|328.26|0
1627401220000|2021-07-27 15:53:40|330.81|328.41|330.81|328.41|330.81|328.41|330.66|328.26|0
1627401230000|2021-07-27 15:53:50|330.96|328.56|330.96|328.56|330.96|328.56|330.81|328.41|0
1627401240000|2021-07-27 15:54:00|330.81|328.41|330.81|328.41|330.81|328.41|330.66|328.26|0
1627401250000|2021-07-27 15:54:10|330.96|328.56|330.81|328.41|331.26|328.86|330.81|328.41|0
1627401260000|2021-07-27 15:54:20|330.66|328.26|330.96|328.56|330.96|328.56|330.51|328.11|0
1627401270000|2021-07-27 15:54:30|331.11|328.71|331.26|328.86|331.26|328.86|330.96|328.56|0
1627401280000|2021-07-27 15:54:40|331.18|328.78|330.96|328.56|331.18|328.78|330.96|328.56|0
1627401290000|2021-07-27 15:54:50|330.88|328.48|330.96|328.56|330.96|328.56|330.81|328.41|0
1627401300000|2021-07-27 15:55:00|330.81|328.41|330.96|328.56|330.96|328.56|330.81|328.41|0
1627401320000|2021-07-27 15:55:20|330.81|328.41|330.73|328.33|330.81|328.41|330.73|328.33|0
1627401330000|2021-07-27 15:55:30|330.66|328.26|330.51|328.11|330.66|328.26|330.36|327.96|0
1627401340000|2021-07-27 15:55:40|330.66|328.26|330.51|328.11|330.66|328.26|330.51|328.11|0
1627401350000|2021-07-27 15:55:50|330.36|327.96|330.21|327.81|330.36|327.96|330.21|327.81|0
1627401360000|2021-07-27 15:56:00|330.06|327.66|329.91|327.51|330.21|327.81|329.91|327.51|0
1627401370000|2021-07-27 15:56:10|329.76|327.36|329.61|327.21|329.91|327.51|329.61|327.21|0
1627401380000|2021-07-27 15:56:20|329.76|327.36|329.91|327.51|329.91|327.51|329.76|327.36|0
1627401390000|2021-07-27 15:56:30|329.76|327.36|330.51|328.11|330.51|328.11|329.76|327.36|0
1627401400000|2021-07-27 15:56:40|330.21|327.81|329.91|327.51|330.21|327.81|329.91|327.51|0
1627401410000|2021-07-27 15:56:50|330.06|327.66|329.91|327.51|330.21|327.81|329.91|327.51|0
1627401420000|2021-07-27 15:57:00|330.06|327.66|330.06|327.66|330.21|327.81|330.06|327.66|0
1627401430000|2021-07-27 15:57:10|329.91|327.51|329.76|327.36|329.91|327.51|329.76|327.36|0
1627401440000|2021-07-27 15:57:20|329.61|327.21|329.76|327.36|329.76|327.36|329.61|327.21|0
1627401450000|2021-07-27 15:57:30|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1627401460000|2021-07-27 15:57:40|329.76|327.36|329.61|327.21|329.76|327.36|329.61|327.21|0
1627401470000|2021-07-27 15:57:50|329.76|327.36|329.46|327.06|329.76|327.36|329.46|327.06|0
1627401480000|2021-07-27 15:58:00|329.31|326.91|329.61|327.21|329.61|327.21|329.31|326.91|0
1627401490000|2021-07-27 15:58:10|329.76|327.36|329.61|327.21|329.76|327.36|329.46|327.06|0
1627401500000|2021-07-27 15:58:20|329.46|327.06|329.31|326.91|329.46|327.06|329.31|326.91|0
1627401510000|2021-07-27 15:58:30|329.39|326.99|329.31|326.91|329.39|326.99|329.31|326.91|0
1627401520000|2021-07-27 15:58:40|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1627401530000|2021-07-27 15:58:50|329.31|326.91|329.02|326.62|329.31|326.91|329.02|326.62|0
1627401540000|2021-07-27 15:59:00|328.87|326.47|329.31|326.91|329.31|326.91|328.87|326.47|0
1627401550000|2021-07-27 15:59:10|329.76|327.36|329.76|327.36|329.76|327.36|329.76|327.36|0
1627401560000|2021-07-27 15:59:20|329.61|327.21|329.76|327.36|329.76|327.36|329.46|327.06|0
1627401570000|2021-07-27 15:59:30|329.61|327.21|329.91|327.51|329.91|327.51|329.46|327.06|0
1627401580000|2021-07-27 15:59:40|330.36|327.96|329.91|327.51|330.51|328.11|329.91|327.51|0
1627401590000|2021-07-27 15:59:50|330.06|327.66|329.98|327.58|330.06|327.66|329.98|327.58|0
1627401600000|2021-07-27 16:00:00|329.46|327.06|329.31|326.91|329.76|327.36|329.31|326.91|0
1627401610000|2021-07-27 16:00:10|329.16|326.76|328.87|326.47|329.16|326.76|328.87|326.47|0
1627401620000|2021-07-27 16:00:20|328.72|326.32|327.82|325.42|328.72|326.32|327.82|325.42|0
1627401630000|2021-07-27 16:00:30|327.67|325.27|327.23|324.83|327.67|325.27|327.23|324.83|0
1627401640000|2021-07-27 16:00:40|327.38|324.98|327.38|324.98|327.82|325.42|327.38|324.98|0
1627401650000|2021-07-27 16:00:50|327.23|324.83|327.08|324.68|327.23|324.83|327.08|324.68|0
1627401660000|2021-07-27 16:01:00|326.78|324.38|326.93|324.53|326.93|324.53|326.78|324.38|0
1627401670000|2021-07-27 16:01:10|326.63|324.23|326.48|324.08|326.63|324.23|326.48|324.08|0
1627401680000|2021-07-27 16:01:20|326.93|324.53|326.93|324.53|327.08|324.68|326.93|324.53|0
1627401690000|2021-07-27 16:01:30|326.78|324.38|326.19|323.79|326.78|324.38|326.19|323.79|0
1627401700000|2021-07-27 16:01:40|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1627401710000|2021-07-27 16:01:50|325.89|323.49|325.89|323.49|326.04|323.64|325.89|323.49|0
1627401720000|2021-07-27 16:02:00|326.04|323.64|325.89|323.49|326.04|323.64|325.74|323.34|0
1627401730000|2021-07-27 16:02:10|325.96|323.56|326.48|324.08|326.48|324.08|325.96|323.56|0
1627401740000|2021-07-27 16:02:20|326.19|323.79|326.04|323.64|326.19|323.79|325.89|323.49|0
1627401750000|2021-07-27 16:02:30|326.19|323.79|326.19|323.79|326.19|323.79|326.19|323.79|0
1627401760000|2021-07-27 16:02:40|326.33|323.93|326.04|323.64|326.48|324.08|326.04|323.64|0
1627401770000|2021-07-27 16:02:50|325.96|323.56|325.89|323.49|325.96|323.56|325.89|323.49|0
1627401780000|2021-07-27 16:03:00|325.74|323.34|325.74|323.34|325.74|323.34|325.3|322.9|0
1627401790000|2021-07-27 16:03:10|325.59|323.19|325.74|323.34|325.74|323.34|325.59|323.19|0
1627401800000|2021-07-27 16:03:20|325.59|323.19|326.19|323.79|326.19|323.79|325.59|323.19|0
1627401810000|2021-07-27 16:03:30|326.63|324.23|326.85|324.45|326.85|324.45|326.63|324.23|0
1627401820000|2021-07-27 16:03:40|327.08|324.68|326.48|324.08|327.08|324.68|326.48|324.08|0
1627401830000|2021-07-27 16:03:50|326.63|324.23|326.33|323.93|326.63|324.23|326.33|323.93|0
1627401840000|2021-07-27 16:04:00|326.19|323.79|326.04|323.64|326.19|323.79|325.89|323.49|0
1627401850000|2021-07-27 16:04:10|325.74|323.34|325.44|323.04|325.74|323.34|325.29|322.89|0
1627401860000|2021-07-27 16:04:20|325.29|322.89|325.59|323.19|325.59|323.19|325.29|322.89|0
1627401870000|2021-07-27 16:04:30|325.89|323.49|325.59|323.19|325.89|323.49|325.44|323.04|0
1627401880000|2021-07-27 16:04:40|325.44|323.04|325.59|323.19|325.59|323.19|325.44|323.04|0
1627401890000|2021-07-27 16:04:50|325.44|323.04|326.19|323.79|326.19|323.79|325.44|323.04|0
1627401900000|2021-07-27 16:05:00|325.89|323.49|325.44|323.04|325.89|323.49|325.44|323.04|0
1627401910000|2021-07-27 16:05:10|325.59|323.19|325.74|323.34|326.04|323.64|325.59|323.19|0
1627401920000|2021-07-27 16:05:20|324.85|322.45|324.7|322.3|324.85|322.45|324.55|322.15|0
1627401930000|2021-07-27 16:05:30|324.55|322.15|324.4|322|324.55|322.15|324.26|321.86|0
1627401940000|2021-07-27 16:05:40|324.26|321.86|323.96|321.56|324.33|321.93|323.96|321.56|0
1627401950000|2021-07-27 16:05:50|323.66|321.26|323.81|321.41|323.81|321.41|323.66|321.26|0
1627401960000|2021-07-27 16:06:00|323.66|321.26|323.22|320.82|323.66|321.26|323.22|320.82|0
1627401970000|2021-07-27 16:06:10|323.81|321.41|323.81|321.41|323.96|321.56|323.81|321.41|0
1627401980000|2021-07-27 16:06:20|323.96|321.56|323.81|321.41|323.96|321.56|323.81|321.41|0
1627401990000|2021-07-27 16:06:30|323.66|321.26|323.52|321.12|323.66|321.26|323.52|321.12|0
1627402000000|2021-07-27 16:06:40|323.66|321.26|323.52|321.12|323.66|321.26|323.52|321.12|0
1627402010000|2021-07-27 16:06:50|323.37|320.97|323.37|320.97|323.66|321.26|323.37|320.97|0
1627402020000|2021-07-27 16:07:00|323.44|321.04|323.66|321.26|324.26|321.86|323.44|321.04|0
1627402030000|2021-07-27 16:07:10|323.96|321.56|324.11|321.71|324.11|321.71|323.96|321.56|0
1627402040000|2021-07-27 16:07:20|324.4|322|324.85|322.45|324.85|322.45|324.4|322|0
1627402050000|2021-07-27 16:07:30|325.15|322.75|325.59|323.19|325.59|323.19|325.15|322.75|0
1627402060000|2021-07-27 16:07:40|325.44|323.04|325.74|323.34|325.74|323.34|325.44|323.04|0
1627402070000|2021-07-27 16:07:50|325.59|323.19|325.59|323.19|325.66|323.26|325.44|323.04|0
1627402080000|2021-07-27 16:08:00|325.29|322.89|325.29|322.89|325.29|322.89|325.14|322.74|0
1627402090000|2021-07-27 16:08:10|325.36|322.96|325.44|323.04|325.44|323.04|325.14|322.74|0
1627402100000|2021-07-27 16:08:20|325.74|323.34|325.74|323.34|325.74|323.34|325.59|323.19|0
1627402110000|2021-07-27 16:08:30|325.36|322.96|325.14|322.74|325.36|322.96|325.14|322.74|0
1627402120000|2021-07-27 16:08:40|325|322.6|325.59|323.19|325.59|323.19|325|322.6|0
1627402130000|2021-07-27 16:08:50|325.74|323.34|325.89|323.49|326.03|323.63|325.74|323.34|0
1627402140000|2021-07-27 16:09:00|326.18|323.78|325.89|323.49|326.33|323.93|325.89|323.49|0
1627402150000|2021-07-27 16:09:10|325.59|323.19|325.44|323.04|325.59|323.19|325.44|323.04|0
1627402160000|2021-07-27 16:09:20|325.59|323.19|325.89|323.49|325.89|323.49|325.59|323.19|0
1627402170000|2021-07-27 16:09:30|325.74|323.34|325.44|323.04|325.74|323.34|325.44|323.04|0
1627402180000|2021-07-27 16:09:40|325.29|322.89|325.14|322.74|325.29|322.89|325|322.6|0
1627402190000|2021-07-27 16:09:50|325.59|323.19|325.74|323.34|325.74|323.34|325.59|323.19|0
1627402200000|2021-07-27 16:10:00|325.81|323.41|325.44|323.04|325.89|323.49|325.44|323.04|0
1627402210000|2021-07-27 16:10:10|325.29|322.89|325|322.6|325.29|322.89|325|322.6|0
1627402220000|2021-07-27 16:10:20|324.85|322.45|325.14|322.74|325.14|322.74|324.85|322.45|0
1627402230000|2021-07-27 16:10:30|325.29|322.89|324.7|322.3|325.29|322.89|324.7|322.3|0
1627402240000|2021-07-27 16:10:40|325|322.6|324.4|322|325|322.6|324.4|322|0
1627402250000|2021-07-27 16:10:50|324.55|322.15|324.55|322.15|324.7|322.3|324.55|322.15|0
1627402260000|2021-07-27 16:11:00|324.4|322|324.33|321.93|324.4|322|324.11|321.71|0
1627402270000|2021-07-27 16:11:10|324.4|322|324.4|322|324.4|322|324.25|321.85|0
1627402280000|2021-07-27 16:11:20|324.55|322.15|324.55|322.15|324.55|322.15|324.4|322|0
1627402290000|2021-07-27 16:11:30|324.7|322.3|324.55|322.15|324.7|322.3|324.4|322|0
1627402300000|2021-07-27 16:11:40|324.4|322|323.66|321.26|324.4|322|323.66|321.26|0
1627402310000|2021-07-27 16:11:50|323.59|321.19|323.81|321.41|323.81|321.41|323.51|321.11|0
1627402320000|2021-07-27 16:12:00|323.37|320.97|323.96|321.56|323.96|321.56|323.37|320.97|0
1627402330000|2021-07-27 16:12:10|323.51|321.11|323.81|321.41|323.81|321.41|323.51|321.11|0
1627402340000|2021-07-27 16:12:20|323.66|321.26|323.37|320.97|323.81|321.41|323.37|320.97|0
1627402350000|2021-07-27 16:12:30|323.66|321.26|323.66|321.26|323.96|321.56|323.66|321.26|0
1627402360000|2021-07-27 16:12:40|323.51|321.11|323.22|320.82|323.51|321.11|323.22|320.82|0
1627402370000|2021-07-27 16:12:50|323.37|320.97|323.51|321.11|323.66|321.26|323.37|320.97|0
1627402380000|2021-07-27 16:13:00|323.66|321.26|323.81|321.41|323.81|321.41|323.66|321.26|0
1627402390000|2021-07-27 16:13:10|323.37|320.97|323.37|320.97|323.37|320.97|323.37|320.97|0
1627402400000|2021-07-27 16:13:20|323.07|320.67|323.51|321.11|323.51|321.11|322.92|320.52|0
1627402420000|2021-07-27 16:13:40|323.37|320.97|323.22|320.82|323.37|320.97|323.22|320.82|0
1627402430000|2021-07-27 16:13:50|323.37|320.97|323.66|321.26|323.66|321.26|323.37|320.97|0
1627402440000|2021-07-27 16:14:00|323.51|321.11|323.51|321.11|323.66|321.26|323.29|320.89|0
1627402450000|2021-07-27 16:14:10|323.81|321.41|323.51|321.11|323.81|321.41|323.37|320.97|0
1627402460000|2021-07-27 16:14:20|323.37|320.97|323.37|320.97|323.37|320.97|323.07|320.67|0
1627402470000|2021-07-27 16:14:30|323.07|320.67|323.22|320.82|323.22|320.82|322.92|320.52|0
1627402480000|2021-07-27 16:14:40|323.66|321.26|323.66|321.26|323.66|321.26|323.51|321.11|0
1627402490000|2021-07-27 16:14:50|323.58|321.18|322.92|320.52|323.58|321.18|322.92|320.52|0
1627402500000|2021-07-27 16:15:00|323.22|320.82|323.37|320.97|323.37|320.97|323.07|320.67|0
1627402510000|2021-07-27 16:15:10|323.66|321.26|323.07|320.67|323.66|321.26|323.07|320.67|0
1627402520000|2021-07-27 16:15:20|323.37|320.97|323.96|321.56|323.96|321.56|323.37|320.97|0
1627402530000|2021-07-27 16:15:30|324.1|321.7|324.25|321.85|324.4|322|324.1|321.7|0
1627402540000|2021-07-27 16:15:40|324.1|321.7|323.36|320.96|324.1|321.7|323.36|320.96|0
1627402550000|2021-07-27 16:15:50|323.22|320.82|323.51|321.11|323.66|321.26|323.22|320.82|0
1627402560000|2021-07-27 16:16:00|323.36|320.96|323.07|320.67|323.36|320.96|323.07|320.67|0
1627402570000|2021-07-27 16:16:10|322.92|320.52|323.07|320.67|323.07|320.67|322.77|320.37|0
1627402580000|2021-07-27 16:16:20|323.22|320.82|323.07|320.67|323.22|320.82|323.07|320.67|0
1627402590000|2021-07-27 16:16:30|322.77|320.37|322.63|320.23|322.77|320.37|322.63|320.23|0
1627402600000|2021-07-27 16:16:40|323.07|320.67|323.22|320.82|323.22|320.82|322.92|320.52|0
1627402610000|2021-07-27 16:16:50|323.36|320.96|323.29|320.89|323.36|320.96|323.07|320.67|0
1627402620000|2021-07-27 16:17:00|323.51|321.11|323.22|320.82|323.51|321.11|323.22|320.82|0
1627402630000|2021-07-27 16:17:10|323.51|321.11|323.51|321.11|323.66|321.26|323.51|321.11|0
1627402640000|2021-07-27 16:17:20|323.36|320.96|323.29|320.89|323.36|320.96|323.22|320.82|0
1627402650000|2021-07-27 16:17:30|323.66|321.26|324.55|322.15|324.55|322.15|323.66|321.26|0
1627402660000|2021-07-27 16:17:40|324.7|322.3|325.14|322.74|325.14|322.74|324.7|322.3|0
1627402670000|2021-07-27 16:17:50|325.29|322.89|325.73|323.33|325.73|323.33|325.29|322.89|0
1627402680000|2021-07-27 16:18:00|325.44|323.04|324.99|322.59|325.44|323.04|324.99|322.59|0
1627402690000|2021-07-27 16:18:10|325.14|322.74|324.99|322.59|325.29|322.89|324.99|322.59|0
1627402700000|2021-07-27 16:18:20|325.14|322.74|324.99|322.59|325.14|322.74|324.99|322.59|0
1627402710000|2021-07-27 16:18:30|325.14|322.74|324.99|322.59|325.29|322.89|324.99|322.59|0
1627402720000|2021-07-27 16:18:40|324.84|322.44|324.4|322|324.84|322.44|324.4|322|0
1627402730000|2021-07-27 16:18:50|324.55|322.15|324.25|321.85|324.55|322.15|324.25|321.85|0
1627402740000|2021-07-27 16:19:00|324.1|321.7|324.1|321.7|324.1|321.7|323.96|321.56|0
1627402750000|2021-07-27 16:19:10|323.96|321.56|324.1|321.7|324.1|321.7|323.81|321.41|0
1627402760000|2021-07-27 16:19:20|324.4|322|324.7|322.3|324.84|322.44|324.4|322|0
1627402770000|2021-07-27 16:19:30|324.84|322.44|325.14|322.74|325.14|322.74|324.84|322.44|0
1627402780000|2021-07-27 16:19:40|324.99|322.59|324.99|322.59|325.14|322.74|324.99|322.59|0
1627402790000|2021-07-27 16:19:50|325.14|322.74|325.14|322.74|325.29|322.89|325.14|322.74|0
1627402800000|2021-07-27 16:20:00|324.99|322.59|324.7|322.3|324.99|322.59|324.7|322.3|0
1627402810000|2021-07-27 16:20:10|324.84|322.44|325.44|323.04|325.44|323.04|324.84|322.44|0
1627402820000|2021-07-27 16:20:20|325.29|322.89|325.44|323.04|325.44|323.04|324.99|322.59|0
1627402830000|2021-07-27 16:20:30|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1627402840000|2021-07-27 16:20:40|325.59|323.19|325.29|322.89|325.59|323.19|325.14|322.74|0
1627402850000|2021-07-27 16:20:50|325.44|323.04|325.44|323.04|325.44|323.04|325.14|322.74|0
1627402860000|2021-07-27 16:21:00|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1627402870000|2021-07-27 16:21:10|325.29|322.89|325.44|323.04|325.44|323.04|324.99|322.59|0
1627402880000|2021-07-27 16:21:20|325.58|323.18|325.58|323.18|325.73|323.33|325.58|323.18|0
1627402890000|2021-07-27 16:21:30|325.44|323.04|325.44|323.04|325.44|323.04|325.29|322.89|0
1627402900000|2021-07-27 16:21:40|325.58|323.18|325.73|323.33|325.73|323.33|325.58|323.18|0
1627402910000|2021-07-27 16:21:50|325.88|323.48|326.18|323.78|326.18|323.78|325.88|323.48|0
1627402920000|2021-07-27 16:22:00|326.03|323.63|325.88|323.48|326.03|323.63|325.88|323.48|0
1627402930000|2021-07-27 16:22:10|326.18|323.78|326.03|323.63|326.18|323.78|326.03|323.63|0
1627402940000|2021-07-27 16:22:20|325.88|323.48|326.03|323.63|326.18|323.78|325.88|323.48|0
1627402950000|2021-07-27 16:22:30|326.48|324.08|326.33|323.93|326.48|324.08|326.33|323.93|0
1627402960000|2021-07-27 16:22:40|326.18|323.78|326.33|323.93|326.33|323.93|326.18|323.78|0
1627402970000|2021-07-27 16:22:50|326.48|324.08|326.77|324.37|326.92|324.52|326.48|324.08|0
1627402980000|2021-07-27 16:23:00|326.92|324.52|326.48|324.08|326.92|324.52|326.48|324.08|0
1627402990000|2021-07-27 16:23:10|326.77|324.37|326.77|324.37|326.92|324.52|326.77|324.37|0
1627403000000|2021-07-27 16:23:20|326.62|324.22|326.47|324.07|326.77|324.37|326.47|324.07|0
1627403010000|2021-07-27 16:23:30|326.62|324.22|326.47|324.07|326.62|324.22|326.47|324.07|0
1627403020000|2021-07-27 16:23:40|326.62|324.22|326.47|324.07|326.62|324.22|326.47|324.07|0
1627403030000|2021-07-27 16:23:50|326.33|323.93|325.88|323.48|326.33|323.93|325.88|323.48|0
1627403040000|2021-07-27 16:24:00|325.73|323.33|326.03|323.63|326.03|323.63|325.73|323.33|0
1627403050000|2021-07-27 16:24:10|325.88|323.48|325.58|323.18|325.88|323.48|325.58|323.18|0
1627403060000|2021-07-27 16:24:20|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1627403070000|2021-07-27 16:24:30|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1627403080000|2021-07-27 16:24:40|325.44|323.04|325.44|323.04|325.44|323.04|325.29|322.89|0
1627403090000|2021-07-27 16:24:50|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1627403100000|2021-07-27 16:25:00|325.51|323.11|325.58|323.18|325.88|323.48|325.51|323.11|0
1627403110000|2021-07-27 16:25:10|325.29|322.89|325.14|322.74|325.29|322.89|325.14|322.74|0
1627403120000|2021-07-27 16:25:20|325.29|322.89|325.29|322.89|325.43|323.03|325.29|322.89|0
1627403130000|2021-07-27 16:25:30|325.43|323.03|325.88|323.48|325.88|323.48|325.43|323.03|0
1627403140000|2021-07-27 16:25:40|325.73|323.33|325.43|323.03|325.73|323.33|325.29|322.89|0
1627403150000|2021-07-27 16:25:50|325.14|322.74|325.14|322.74|325.29|322.89|325.14|322.74|0
1627403160000|2021-07-27 16:26:00|324.99|322.59|324.99|322.59|325.29|322.89|324.99|322.59|0
1627403170000|2021-07-27 16:26:10|324.84|322.44|324.84|322.44|324.84|322.44|324.84|322.44|0
1627403180000|2021-07-27 16:26:20|324.69|322.29|324.84|322.44|324.84|322.44|324.54|322.14|0
1627403190000|2021-07-27 16:26:30|324.99|322.59|325.14|322.74|325.14|322.74|324.99|322.59|0
1627403200000|2021-07-27 16:26:40|325.29|322.89|325.73|323.33|325.73|323.33|325.29|322.89|0
1627403210000|2021-07-27 16:26:50|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1627403220000|2021-07-27 16:27:00|325.29|322.89|325.73|323.33|325.73|323.33|325.29|322.89|0
1627403230000|2021-07-27 16:27:10|325.88|323.48|325.88|323.48|325.88|323.48|325.88|323.48|0
1627403240000|2021-07-27 16:27:20|325.73|323.33|325.8|323.4|325.8|323.4|325.73|323.33|0
1627403250000|2021-07-27 16:27:30|325.88|323.48|326.03|323.63|326.03|323.63|325.88|323.48|0
1627403260000|2021-07-27 16:27:40|325.88|323.48|325.95|323.55|326.03|323.63|325.88|323.48|0
1627403270000|2021-07-27 16:27:50|325.88|323.48|325.73|323.33|325.88|323.48|325.73|323.33|0
1627403280000|2021-07-27 16:28:00|325.58|323.18|325.58|323.18|325.58|323.18|325.43|323.03|0
1627403290000|2021-07-27 16:28:10|325.43|323.03|325.88|323.48|325.88|323.48|325.43|323.03|0
1627403300000|2021-07-27 16:28:20|326.18|323.78|326.32|323.92|326.32|323.92|326.18|323.78|0
1627403310000|2021-07-27 16:28:30|326.18|323.78|326.32|323.92|326.32|323.92|326.18|323.78|0
1627403320000|2021-07-27 16:28:40|326.18|323.78|326.03|323.63|326.18|323.78|326.03|323.63|0
1627403330000|2021-07-27 16:28:50|326.1|323.7|326.32|323.92|326.32|323.92|326.1|323.7|0
1627403340000|2021-07-27 16:29:00|326.62|324.22|326.92|324.52|326.92|324.52|326.62|324.22|0
1627403350000|2021-07-27 16:29:10|326.77|324.37|326.92|324.52|326.92|324.52|326.77|324.37|0
1627403360000|2021-07-27 16:29:20|327.07|324.67|327.36|324.96|327.36|324.96|327.07|324.67|0
1627403370000|2021-07-27 16:29:30|327.22|324.82|326.92|324.52|327.22|324.82|326.92|324.52|0
1627403380000|2021-07-27 16:29:40|327.07|324.67|327.51|325.11|327.51|325.11|327.07|324.67|0
1627403390000|2021-07-27 16:29:50|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1627403400000|2021-07-27 16:30:00|327.51|325.11|327.36|324.96|327.51|325.11|327.07|324.67|0
1627403410000|2021-07-27 16:30:10|326.92|324.52|326.62|324.22|326.92|324.52|326.62|324.22|0
1627403420000|2021-07-27 16:30:20|326.32|323.92|326.47|324.07|326.47|324.07|326.32|323.92|0
1627403430000|2021-07-27 16:30:30|326.32|323.92|326.32|323.92|326.47|324.07|326.18|323.78|0
1627403440000|2021-07-27 16:30:40|326.17|323.77|326.03|323.63|326.17|323.77|325.88|323.48|0
1627403450000|2021-07-27 16:30:50|326.17|323.77|326.47|324.07|326.47|324.07|326.17|323.77|0
1627403460000|2021-07-27 16:31:00|326.62|324.22|326.69|324.29|326.77|324.37|326.62|324.22|0
1627403470000|2021-07-27 16:31:10|326.92|324.52|326.99|324.59|327.07|324.67|326.92|324.52|0
1627403480000|2021-07-27 16:31:20|327.22|324.82|327.22|324.82|327.36|324.96|327.22|324.82|0
1627403490000|2021-07-27 16:31:30|327.51|325.11|327.66|325.26|327.81|325.41|327.51|325.11|0
1627403500000|2021-07-27 16:31:40|327.51|325.11|327.36|324.96|327.66|325.26|327.36|324.96|0
1627403510000|2021-07-27 16:31:50|327.22|324.82|327.22|324.82|327.36|324.96|327.22|324.82|0
1627403520000|2021-07-27 16:32:00|327.36|324.96|327.51|325.11|327.66|325.26|327.36|324.96|0
1627403530000|2021-07-27 16:32:10|327.36|324.96|327.07|324.67|327.36|324.96|327.07|324.67|0
1627403540000|2021-07-27 16:32:20|327.21|324.81|326.77|324.37|327.21|324.81|326.77|324.37|0
1627403550000|2021-07-27 16:32:30|326.69|324.29|326.62|324.22|326.69|324.29|326.47|324.07|0
1627403560000|2021-07-27 16:32:40|326.47|324.07|326.62|324.22|326.69|324.29|326.47|324.07|0
1627403570000|2021-07-27 16:32:50|326.54|324.14|326.92|324.52|326.92|324.52|326.54|324.14|0
1627403580000|2021-07-27 16:33:00|326.69|324.29|326.62|324.22|326.69|324.29|326.47|324.07|0
1627403590000|2021-07-27 16:33:10|326.47|324.07|326.47|324.07|326.47|324.07|326.32|323.92|0
1627403600000|2021-07-27 16:33:20|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1627403610000|2021-07-27 16:33:30|326.03|323.63|326.17|323.77|326.17|323.77|326.03|323.63|0
1627403620000|2021-07-27 16:33:40|326.03|323.63|325.58|323.18|326.03|323.63|325.58|323.18|0
1627403630000|2021-07-27 16:33:50|325.43|323.03|325.28|322.88|325.43|323.03|325.28|322.88|0
1627403640000|2021-07-27 16:34:00|325.13|322.73|324.99|322.59|325.28|322.88|324.99|322.59|0
1627403650000|2021-07-27 16:34:10|324.84|322.44|324.84|322.44|324.99|322.59|324.84|322.44|0
1627403660000|2021-07-27 16:34:20|324.99|322.59|324.84|322.44|324.99|322.59|324.84|322.44|0
1627403670000|2021-07-27 16:34:30|324.69|322.29|324.69|322.29|324.84|322.44|324.69|322.29|0
1627403680000|2021-07-27 16:34:40|324.84|322.44|325.13|322.73|325.28|322.88|324.84|322.44|0
1627403690000|2021-07-27 16:34:50|324.99|322.59|324.69|322.29|325.13|322.73|324.69|322.29|0
1627403700000|2021-07-27 16:35:00|324.54|322.14|325.58|323.18|325.58|323.18|324.54|322.14|0
1627403710000|2021-07-27 16:35:10|325.73|323.33|325.73|323.33|325.73|323.33|325.58|323.18|0
1627403720000|2021-07-27 16:35:20|325.43|323.03|325.28|322.88|325.43|323.03|325.28|322.88|0
1627403730000|2021-07-27 16:35:30|325.13|322.73|324.99|322.59|325.13|322.73|324.99|322.59|0
1627403740000|2021-07-27 16:35:40|325.13|322.73|325.28|322.88|325.28|322.88|324.99|322.59|0
1627403750000|2021-07-27 16:35:50|325.13|322.73|325.73|323.33|325.73|323.33|325.13|322.73|0
1627403760000|2021-07-27 16:36:00|325.88|323.48|325.88|323.48|326.02|323.62|325.88|323.48|0
1627403770000|2021-07-27 16:36:10|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1627403780000|2021-07-27 16:36:20|325.88|323.48|325.73|323.33|325.88|323.48|325.73|323.33|0
1627403790000|2021-07-27 16:36:30|325.88|323.48|326.02|323.62|326.02|323.62|325.88|323.48|0
1627403800000|2021-07-27 16:36:40|326.32|323.92|326.32|323.92|326.32|323.92|326.17|323.77|0
1627403810000|2021-07-27 16:36:50|326.17|323.77|326.47|324.07|326.47|324.07|326.17|323.77|0
1627403820000|2021-07-27 16:37:00|326.62|324.22|326.47|324.07|326.62|324.22|326.32|323.92|0
1627403830000|2021-07-27 16:37:10|326.62|324.22|326.62|324.22|326.62|324.22|326.47|324.07|0
1627403840000|2021-07-27 16:37:20|326.54|324.14|326.77|324.37|326.77|324.37|326.47|324.07|0
1627403850000|2021-07-27 16:37:30|327.06|324.66|327.06|324.66|327.06|324.66|326.77|324.37|0
1627403860000|2021-07-27 16:37:40|326.92|324.52|326.92|324.52|326.92|324.52|326.77|324.37|0
1627403870000|2021-07-27 16:37:50|326.77|324.37|326.62|324.22|326.77|324.37|326.54|324.14|0
1627403880000|2021-07-27 16:38:00|326.47|324.07|326.47|324.07|326.47|324.07|326.32|323.92|0
1627403890000|2021-07-27 16:38:10|326.32|323.92|326.47|324.07|326.47|324.07|326.32|323.92|0
1627403900000|2021-07-27 16:38:20|326.62|324.22|326.62|324.22|326.62|324.22|326.62|324.22|0
1627403910000|2021-07-27 16:38:30|326.77|324.37|326.92|324.52|327.06|324.66|326.77|324.37|0
1627403920000|2021-07-27 16:38:40|326.91|324.51|326.62|324.22|326.91|324.51|326.62|324.22|0
1627403930000|2021-07-27 16:38:50|326.47|324.07|326.47|324.07|326.47|324.07|326.47|324.07|0
1627403940000|2021-07-27 16:39:00|326.32|323.92|326.32|323.92|326.32|323.92|326.17|323.77|0
1627403950000|2021-07-27 16:39:10|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1627403960000|2021-07-27 16:39:20|326.47|324.07|326.17|323.77|326.47|324.07|326.17|323.77|0
1627403970000|2021-07-27 16:39:30|326.02|323.62|325.87|323.47|326.17|323.77|325.87|323.47|0
1627403980000|2021-07-27 16:39:40|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1627403990000|2021-07-27 16:39:50|326.17|323.77|326.47|324.07|326.47|324.07|326.02|323.62|0
1627404010000|2021-07-27 16:40:10|326.32|323.92|326.77|324.37|326.77|324.37|326.32|323.92|0
1627404020000|2021-07-27 16:40:20|326.62|324.22|326.62|324.22|326.62|324.22|326.62|324.22|0
1627404030000|2021-07-27 16:40:30|326.47|324.07|326.17|323.77|326.47|324.07|326.17|323.77|0
1627404040000|2021-07-27 16:40:40|326.32|323.92|326.02|323.62|326.32|323.92|326.02|323.62|0
1627404050000|2021-07-27 16:40:50|325.87|323.47|325.73|323.33|325.87|323.47|325.73|323.33|0
1627404060000|2021-07-27 16:41:00|325.58|323.18|325.87|323.47|325.87|323.47|325.43|323.03|0
1627404070000|2021-07-27 16:41:10|326.02|323.62|326.09|323.69|326.17|323.77|326.02|323.62|0
1627404080000|2021-07-27 16:41:20|326.17|323.77|326.91|324.51|326.91|324.51|326.17|323.77|0
1627404090000|2021-07-27 16:41:30|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1627404100000|2021-07-27 16:41:40|327.21|324.81|327.36|324.96|327.51|325.11|327.21|324.81|0
1627404110000|2021-07-27 16:41:50|327.81|325.41|327.96|325.56|327.96|325.56|327.81|325.41|0
1627404120000|2021-07-27 16:42:00|327.81|325.41|327.66|325.26|327.81|325.41|327.66|325.26|0
1627404130000|2021-07-27 16:42:10|327.81|325.41|327.81|325.41|327.81|325.41|327.66|325.26|0
1627404140000|2021-07-27 16:42:20|327.66|325.26|327.66|325.26|327.73|325.33|327.66|325.26|0
1627404150000|2021-07-27 16:42:30|327.81|325.41|327.66|325.26|327.81|325.41|327.66|325.26|0
1627404160000|2021-07-27 16:42:40|327.51|325.11|327.21|324.81|327.51|325.11|327.13|324.73|0
1627404170000|2021-07-27 16:42:50|327.36|324.96|327.66|325.26|327.66|325.26|327.36|324.96|0
1627404180000|2021-07-27 16:43:00|327.36|324.96|327.36|324.96|327.36|324.96|327.36|324.96|0
1627404190000|2021-07-27 16:43:10|327.51|325.11|328.1|325.7|328.1|325.7|327.51|325.11|0
1627404200000|2021-07-27 16:43:20|327.81|325.41|327.81|325.41|327.81|325.41|327.51|325.11|0
1627404210000|2021-07-27 16:43:30|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1627404220000|2021-07-27 16:43:40|327.51|325.11|327.51|325.11|327.51|325.11|327.51|325.11|0
1627404230000|2021-07-27 16:43:50|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1627404240000|2021-07-27 16:44:00|327.95|325.55|327.81|325.41|327.95|325.55|327.81|325.41|0
1627404250000|2021-07-27 16:44:10|327.95|325.55|327.95|325.55|327.95|325.55|327.81|325.41|0
1627404260000|2021-07-27 16:44:20|327.81|325.41|327.66|325.26|327.81|325.41|327.66|325.26|0
1627404270000|2021-07-27 16:44:30|327.81|325.41|327.81|325.41|327.81|325.41|327.66|325.26|0
1627404280000|2021-07-27 16:44:40|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1627404290000|2021-07-27 16:44:50|327.73|325.33|327.95|325.55|327.95|325.55|327.73|325.33|0
1627404300000|2021-07-27 16:45:00|328.1|325.7|327.66|325.26|328.1|325.7|327.66|325.26|0
1627404310000|2021-07-27 16:45:10|327.81|325.41|327.66|325.26|327.81|325.41|327.66|325.26|0
1627404320000|2021-07-27 16:45:20|327.51|325.11|327.51|325.11|327.66|325.26|327.51|325.11|0
1627404330000|2021-07-27 16:45:30|327.66|325.26|327.81|325.41|327.81|325.41|327.66|325.26|0
1627404340000|2021-07-27 16:45:40|327.95|325.55|327.66|325.26|327.95|325.55|327.51|325.11|0
1627404350000|2021-07-27 16:45:50|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1627404360000|2021-07-27 16:46:00|327.95|325.55|328.1|325.7|328.25|325.85|327.95|325.55|0
1627404370000|2021-07-27 16:46:10|328.25|325.85|327.95|325.55|328.25|325.85|327.95|325.55|0
1627404380000|2021-07-27 16:46:20|327.8|325.4|327.8|325.4|327.8|325.4|327.66|325.26|0
1627404390000|2021-07-27 16:46:30|327.66|325.26|327.51|325.11|327.66|325.26|327.51|325.11|0
1627404400000|2021-07-27 16:46:40|327.66|325.26|327.66|325.26|327.66|325.26|327.51|325.11|0
1627404410000|2021-07-27 16:46:50|327.51|325.11|327.8|325.4|327.8|325.4|327.51|325.11|0
1627404420000|2021-07-27 16:47:00|327.66|325.26|327.8|325.4|327.8|325.4|327.66|325.26|0
1627404430000|2021-07-27 16:47:10|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1627404440000|2021-07-27 16:47:20|327.58|325.18|327.66|325.26|327.66|325.26|327.51|325.11|0
1627404450000|2021-07-27 16:47:30|327.51|325.11|327.36|324.96|327.51|325.11|327.36|324.96|0
1627404460000|2021-07-27 16:47:40|327.51|325.11|327.8|325.4|327.8|325.4|327.51|325.11|0
1627404470000|2021-07-27 16:47:50|327.51|325.11|327.58|325.18|327.58|325.18|327.51|325.11|0
1627404480000|2021-07-27 16:48:00|327.66|325.26|327.36|324.96|327.66|325.26|327.36|324.96|0
1627404490000|2021-07-27 16:48:10|327.51|325.11|327.51|325.11|327.66|325.26|327.51|325.11|0
1627404500000|2021-07-27 16:48:20|327.66|325.26|327.51|325.11|327.66|325.26|327.51|325.11|0
1627404510000|2021-07-27 16:48:30|327.66|325.26|327.06|324.66|327.66|325.26|327.06|324.66|0
1627404520000|2021-07-27 16:48:40|327.21|324.81|326.91|324.51|327.21|324.81|326.91|324.51|0
1627404530000|2021-07-27 16:48:50|326.76|324.36|326.76|324.36|326.76|324.36|326.61|324.21|0
1627404540000|2021-07-27 16:49:00|326.91|324.51|326.76|324.36|326.91|324.51|326.76|324.36|0
1627404550000|2021-07-27 16:49:10|326.61|324.21|326.46|324.06|326.61|324.21|326.46|324.06|0
1627404560000|2021-07-27 16:49:20|326.32|323.92|326.91|324.51|326.91|324.51|326.32|323.92|0
1627404570000|2021-07-27 16:49:30|326.76|324.36|326.32|323.92|326.76|324.36|326.32|323.92|0
1627404580000|2021-07-27 16:49:40|326.46|324.06|326.46|324.06|326.46|324.06|326.24|323.84|0
1627404590000|2021-07-27 16:49:50|326.24|323.84|326.17|323.77|326.32|323.92|326.17|323.77|0
1627404600000|2021-07-27 16:50:00|326.46|324.06|326.46|324.06|326.46|324.06|326.32|323.92|0
1627404610000|2021-07-27 16:50:10|326.61|324.21|326.61|324.21|326.76|324.36|326.61|324.21|0
1627404620000|2021-07-27 16:50:20|326.54|324.14|326.91|324.51|326.91|324.51|326.46|324.06|0
1627404630000|2021-07-27 16:50:30|327.06|324.66|327.06|324.66|327.36|324.96|327.06|324.66|0
1627404640000|2021-07-27 16:50:40|327.21|324.81|327.51|325.11|327.51|325.11|327.21|324.81|0
1627404650000|2021-07-27 16:50:50|327.8|325.4|327.95|325.55|327.95|325.55|327.65|325.25|0
1627404660000|2021-07-27 16:51:00|327.65|325.25|327.65|325.25|327.8|325.4|327.65|325.25|0
1627404670000|2021-07-27 16:51:10|327.51|325.11|327.51|325.11|327.65|325.25|327.51|325.11|0
1627404680000|2021-07-27 16:51:20|327.65|325.25|327.65|325.25|327.65|325.25|327.65|325.25|0
1627404700000|2021-07-27 16:51:40|327.51|325.11|327.21|324.81|327.51|325.11|327.21|324.81|0
1627404710000|2021-07-27 16:51:50|327.06|324.66|326.91|324.51|327.06|324.66|326.76|324.36|0
1627404720000|2021-07-27 16:52:00|326.83|324.43|326.76|324.36|326.91|324.51|326.76|324.36|0
1627404730000|2021-07-27 16:52:10|326.61|324.21|326.46|324.06|326.61|324.21|326.46|324.06|0
1627404740000|2021-07-27 16:52:20|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1627404750000|2021-07-27 16:52:30|325.87|323.47|326.02|323.62|326.02|323.62|325.87|323.47|0
1627404760000|2021-07-27 16:52:40|326.17|323.77|326.17|323.77|326.17|323.77|326.02|323.62|0
1627404770000|2021-07-27 16:52:50|326.09|323.69|325.72|323.32|326.09|323.69|325.72|323.32|0
1627404780000|2021-07-27 16:53:00|325.57|323.17|325.87|323.47|325.87|323.47|325.57|323.17|0
1627404790000|2021-07-27 16:53:10|325.72|323.32|325.87|323.47|325.87|323.47|325.72|323.32|0
1627404800000|2021-07-27 16:53:20|326.02|323.62|326.17|323.77|326.17|323.77|326.02|323.62|0
1627404810000|2021-07-27 16:53:30|326.46|324.06|326.17|323.77|326.46|324.06|326.17|323.77|0
1627404820000|2021-07-27 16:53:40|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1627404830000|2021-07-27 16:53:50|325.94|323.54|325.57|323.17|325.94|323.54|325.57|323.17|0
1627404840000|2021-07-27 16:54:00|325.72|323.32|325.72|323.32|325.72|323.32|325.57|323.17|0
1627404850000|2021-07-27 16:54:10|325.57|323.17|325.42|323.02|325.57|323.17|325.42|323.02|0
1627404860000|2021-07-27 16:54:20|325.57|323.17|325.57|323.17|325.72|323.32|325.57|323.17|0
1627404870000|2021-07-27 16:54:30|325.49|323.09|325.57|323.17|325.57|323.17|325.49|323.09|0
1627404880000|2021-07-27 16:54:40|325.42|323.02|325.27|322.87|325.42|323.02|325.27|322.87|0
1627404890000|2021-07-27 16:54:50|325.13|322.73|325.27|322.87|325.35|322.95|325.13|322.73|0
1627404900000|2021-07-27 16:55:00|325.13|322.73|325.13|322.73|325.27|322.87|325.13|322.73|0
1627404910000|2021-07-27 16:55:10|325.27|322.87|325.13|322.73|325.27|322.87|325.13|322.73|0
1627404920000|2021-07-27 16:55:20|324.98|322.58|324.83|322.43|324.98|322.58|324.68|322.28|0
1627404930000|2021-07-27 16:55:30|324.68|322.28|324.39|321.99|324.68|322.28|324.39|321.99|0
1627404940000|2021-07-27 16:55:40|324.53|322.13|324.68|322.28|324.68|322.28|324.53|322.13|0
1627404950000|2021-07-27 16:55:50|324.98|322.58|324.83|322.43|324.98|322.58|324.83|322.43|0
1627404960000|2021-07-27 16:56:00|324.75|322.35|324.9|322.5|325.13|322.73|324.75|322.35|0
1627404970000|2021-07-27 16:56:10|324.98|322.58|324.98|322.58|325.13|322.73|324.83|322.43|0
1627404980000|2021-07-27 16:56:20|325.13|322.73|324.98|322.58|325.27|322.87|324.98|322.58|0
1627404990000|2021-07-27 16:56:30|324.68|322.28|324.53|322.13|324.68|322.28|324.53|322.13|0
1627405000000|2021-07-27 16:56:40|324.68|322.28|325.42|323.02|325.42|323.02|324.68|322.28|0
1627405010000|2021-07-27 16:56:50|325.35|322.95|325.27|322.87|325.42|323.02|325.27|322.87|0
1627405020000|2021-07-27 16:57:00|325.13|322.73|324.98|322.58|325.13|322.73|324.9|322.5|0
1627405030000|2021-07-27 16:57:10|325.13|322.73|325.57|323.17|325.57|323.17|325.13|322.73|0
1627405040000|2021-07-27 16:57:20|325.72|323.32|325.57|323.17|325.72|323.32|325.42|323.02|0
1627405050000|2021-07-27 16:57:30|325.42|323.02|325.72|323.32|325.72|323.32|325.42|323.02|0
1627405060000|2021-07-27 16:57:40|325.87|323.47|326.02|323.62|326.02|323.62|325.87|323.47|0
1627405070000|2021-07-27 16:57:50|325.87|323.47|325.42|323.02|325.87|323.47|325.42|323.02|0
1627405080000|2021-07-27 16:58:00|325.13|322.73|325.42|323.02|325.42|323.02|325.13|322.73|0
1627405090000|2021-07-27 16:58:10|325.27|322.87|325.42|323.02|325.42|323.02|325.13|322.73|0
1627405100000|2021-07-27 16:58:20|325.27|322.87|325.57|323.17|325.57|323.17|325.27|322.87|0
1627405110000|2021-07-27 16:58:30|325.42|323.02|325.72|323.32|325.72|323.32|325.42|323.02|0
1627405120000|2021-07-27 16:58:40|326.02|323.62|325.87|323.47|326.16|323.76|325.87|323.47|0
1627405130000|2021-07-27 16:58:50|325.72|323.32|325.42|323.02|325.72|323.32|325.42|323.02|0
1627405140000|2021-07-27 16:59:00|325.27|322.87|325.27|322.87|325.27|322.87|325.12|322.72|0
1627405150000|2021-07-27 16:59:10|325.12|322.72|325.12|322.72|325.12|322.72|325.12|322.72|0
1627405160000|2021-07-27 16:59:20|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1627405170000|2021-07-27 16:59:30|324.83|322.43|324.83|322.43|324.83|322.43|324.68|322.28|0
1627405180000|2021-07-27 16:59:40|325.12|322.72|324.68|322.28|325.12|322.72|324.68|322.28|0
1627405190000|2021-07-27 16:59:50|324.83|322.43|324.98|322.58|324.98|322.58|324.68|322.28|0
1627405200000|2021-07-27 17:00:00|324.9|322.5|324.98|322.58|324.98|322.58|324.68|322.28|0
1627405210000|2021-07-27 17:00:10|325.27|322.87|325.27|322.87|325.27|322.87|325.12|322.72|0
1627405220000|2021-07-27 17:00:20|325.42|323.02|325.72|323.32|325.72|323.32|325.27|322.87|0
1627405230000|2021-07-27 17:00:30|325.57|323.17|325.57|323.17|325.87|323.47|325.57|323.17|0
1627405240000|2021-07-27 17:00:40|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1627405250000|2021-07-27 17:00:50|326.01|323.61|326.16|323.76|326.16|323.76|326.01|323.61|0
1627405260000|2021-07-27 17:01:00|326.01|323.61|325.42|323.02|326.01|323.61|325.42|323.02|0
1627405270000|2021-07-27 17:01:10|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1627405290000|2021-07-27 17:01:30|325.2|322.8|325.42|323.02|325.42|323.02|325.2|322.8|0
1627405300000|2021-07-27 17:01:40|325.34|322.94|325.34|322.94|325.34|322.94|325.27|322.87|0
1627405310000|2021-07-27 17:01:50|325.57|323.17|325.57|323.17|325.57|323.17|325.42|323.02|0
1627405320000|2021-07-27 17:02:00|325.87|323.47|326.16|323.76|326.16|323.76|325.87|323.47|0
1627405330000|2021-07-27 17:02:10|326.31|323.91|326.16|323.76|326.31|323.91|326.16|323.76|0
1627405340000|2021-07-27 17:02:20|326.31|323.91|326.16|323.76|326.31|323.91|326.16|323.76|0
1627405350000|2021-07-27 17:02:30|326.09|323.69|326.01|323.61|326.09|323.69|326.01|323.61|0
1627405360000|2021-07-27 17:02:40|325.94|323.54|326.01|323.61|326.01|323.61|325.87|323.47|0
1627405380000|2021-07-27 17:03:00|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1627405390000|2021-07-27 17:03:10|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1627405400000|2021-07-27 17:03:20|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1627405420000|2021-07-27 17:03:40|325.57|323.17|325.57|323.17|325.57|323.17|325.49|323.09|0
1627405430000|2021-07-27 17:03:50|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1627405440000|2021-07-27 17:04:00|325.27|322.87|325.12|322.72|325.27|322.87|325.12|322.72|0
1627405450000|2021-07-27 17:04:10|324.97|322.57|324.97|322.57|325.12|322.72|324.97|322.57|0
1627405460000|2021-07-27 17:04:20|324.83|322.43|324.68|322.28|324.83|322.43|324.68|322.28|0
1627405470000|2021-07-27 17:04:30|324.53|322.13|324.53|322.13|324.53|322.13|324.53|322.13|0
1627405480000|2021-07-27 17:04:40|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1627405490000|2021-07-27 17:04:50|324.53|322.13|324.53|322.13|324.68|322.28|324.53|322.13|0
1627405500000|2021-07-27 17:05:00|324.68|322.28|325.27|322.87|325.27|322.87|324.68|322.28|0
1627405510000|2021-07-27 17:05:10|325.57|323.17|325.19|322.79|325.57|323.17|325.19|322.79|0
1627405520000|2021-07-27 17:05:20|324.83|322.43|324.23|321.83|324.83|322.43|324.23|321.83|0
1627405530000|2021-07-27 17:05:30|324.09|321.69|324.09|321.69|324.09|321.69|324.09|321.69|0
1627405540000|2021-07-27 17:05:40|324.38|321.98|324.53|322.13|324.53|322.13|324.38|321.98|0
1627405550000|2021-07-27 17:05:50|324.38|321.98|324.68|322.28|324.83|322.43|324.38|321.98|0
1627405560000|2021-07-27 17:06:00|324.6|322.2|325.57|323.17|325.72|323.32|324.6|322.2|0
1627405570000|2021-07-27 17:06:10|325.86|323.46|326.16|323.76|326.16|323.76|325.86|323.46|0
1627405580000|2021-07-27 17:06:20|326.31|323.91|326.16|323.76|326.31|323.91|326.16|323.76|0
1627405590000|2021-07-27 17:06:30|325.86|323.46|326.9|324.5|326.9|324.5|325.86|323.46|0
1627405600000|2021-07-27 17:06:40|326.76|324.36|326.31|323.91|326.76|324.36|326.31|323.91|0
1627405610000|2021-07-27 17:06:50|326.61|324.21|326.31|323.91|326.76|324.36|326.31|323.91|0
1627405620000|2021-07-27 17:07:00|326.16|323.76|326.31|323.91|326.46|324.06|326.16|323.76|0
1627405630000|2021-07-27 17:07:10|326.53|324.13|326.46|324.06|326.76|324.36|326.46|324.06|0
1627405640000|2021-07-27 17:07:20|326.61|324.21|327.05|324.65|327.05|324.65|326.46|324.06|0
1627405650000|2021-07-27 17:07:30|326.9|324.5|326.68|324.28|326.9|324.5|326.68|324.28|0
1627405660000|2021-07-27 17:07:40|326.46|324.06|326.46|324.06|326.46|324.06|326.31|323.91|0
1627405670000|2021-07-27 17:07:50|326.01|323.61|326.16|323.76|326.16|323.76|325.71|323.31|0
1627405680000|2021-07-27 17:08:00|326.31|323.91|326.61|324.21|326.61|324.21|326.31|323.91|0
1627405690000|2021-07-27 17:08:10|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1627405700000|2021-07-27 17:08:20|326.75|324.35|326.9|324.5|326.9|324.5|326.61|324.21|0
1627405710000|2021-07-27 17:08:30|327.05|324.65|327.2|324.8|327.2|324.8|327.05|324.65|0
1627405720000|2021-07-27 17:08:40|327.05|324.65|326.75|324.35|327.05|324.65|326.75|324.35|0
1627405730000|2021-07-27 17:08:50|326.9|324.5|326.46|324.06|326.9|324.5|326.31|323.91|0
1627405740000|2021-07-27 17:09:00|326.31|323.91|326.01|323.61|326.31|323.91|326.01|323.61|0
1627405750000|2021-07-27 17:09:10|326.16|323.76|325.57|323.17|326.16|323.76|325.57|323.17|0
1627405760000|2021-07-27 17:09:20|325.71|323.31|325.71|323.31|325.71|323.31|325.57|323.17|0
1627405770000|2021-07-27 17:09:30|325.57|323.17|326.01|323.61|326.01|323.61|325.57|323.17|0
1627405780000|2021-07-27 17:09:40|326.31|323.91|326.16|323.76|326.31|323.91|326.16|323.76|0
1627405790000|2021-07-27 17:09:50|326.46|324.06|326.31|323.91|326.61|324.21|326.31|323.91|0
1627405800000|2021-07-27 17:10:00|326.01|323.61|326.53|324.13|326.53|324.13|326.01|323.61|0
1627405810000|2021-07-27 17:10:10|326.31|323.91|326.46|324.06|326.46|324.06|326.31|323.91|0
1627405820000|2021-07-27 17:10:20|326.61|324.21|326.61|324.21|326.61|324.21|326.53|324.13|0
1627405830000|2021-07-27 17:10:30|326.75|324.35|326.16|323.76|326.75|324.35|326.16|323.76|0
1627405840000|2021-07-27 17:10:40|326.46|324.06|326.23|323.83|326.46|324.06|326.16|323.76|0
1627405850000|2021-07-27 17:10:50|326.31|323.91|326.46|324.06|326.46|324.06|326.31|323.91|0
1627405860000|2021-07-27 17:11:00|326.31|323.91|326.31|323.91|326.46|324.06|326.31|323.91|0
1627405870000|2021-07-27 17:11:10|326.16|323.76|325.86|323.46|326.16|323.76|325.86|323.46|0
1627405880000|2021-07-27 17:11:20|326.01|323.61|325.86|323.46|326.01|323.61|325.86|323.46|0
1627405890000|2021-07-27 17:11:30|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1627405900000|2021-07-27 17:11:40|325.42|323.02|325.57|323.17|325.57|323.17|325.42|323.02|0
1627405910000|2021-07-27 17:11:50|325.42|323.02|325.27|322.87|325.42|323.02|325.12|322.72|0
1627405920000|2021-07-27 17:12:00|325.12|322.72|325.12|322.72|325.27|322.87|325.12|322.72|0
1627405930000|2021-07-27 17:12:10|325.27|322.87|325.42|323.02|325.42|323.02|325.27|322.87|0
1627405940000|2021-07-27 17:12:20|325.56|323.16|325.42|323.02|325.71|323.31|325.42|323.02|0
1627405950000|2021-07-27 17:12:30|325.27|322.87|325.12|322.72|325.27|322.87|325.12|322.72|0
1627405960000|2021-07-27 17:12:40|325.27|322.87|324.89|322.49|325.27|322.87|324.89|322.49|0
1627405970000|2021-07-27 17:12:50|324.82|322.42|324.53|322.13|324.82|322.42|324.53|322.13|0
1627405980000|2021-07-27 17:13:00|324.67|322.27|324.53|322.13|324.67|322.27|324.53|322.13|0
1627405990000|2021-07-27 17:13:10|324.38|321.98|324.23|321.83|324.38|321.98|324.23|321.83|0
1627406000000|2021-07-27 17:13:20|324.08|321.68|324.08|321.68|324.08|321.68|323.93|321.53|0
1627406010000|2021-07-27 17:13:30|324.23|321.83|324.38|321.98|324.38|321.98|324.08|321.68|0
1627406020000|2021-07-27 17:13:40|324.23|321.83|324.08|321.68|324.23|321.83|323.93|321.53|0
1627406030000|2021-07-27 17:13:50|323.93|321.53|324|321.6|324.08|321.68|323.93|321.53|0
1627406040000|2021-07-27 17:14:00|323.93|321.53|323.79|321.39|323.93|321.53|323.79|321.39|0
1627406050000|2021-07-27 17:14:10|323.93|321.53|323.79|321.39|323.93|321.53|323.79|321.39|0
1627406060000|2021-07-27 17:14:20|323.93|321.53|324.08|321.68|324.08|321.68|323.93|321.53|0
1627406070000|2021-07-27 17:14:30|324.38|321.98|324.53|322.13|324.67|322.27|324.38|321.98|0
1627406080000|2021-07-27 17:14:40|324.38|321.98|324.23|321.83|324.38|321.98|324.15|321.75|0
1627406090000|2021-07-27 17:14:50|324.08|321.68|323.93|321.53|324.08|321.68|323.93|321.53|0
1627406100000|2021-07-27 17:15:00|324.08|321.68|323.93|321.53|324.08|321.68|323.93|321.53|0
1627406110000|2021-07-27 17:15:10|324.08|321.68|323.93|321.53|324.08|321.68|323.93|321.53|0
1627406120000|2021-07-27 17:15:20|323.64|321.24|323.71|321.31|323.79|321.39|323.64|321.24|0
1627406130000|2021-07-27 17:15:30|323.79|321.39|324.23|321.83|324.23|321.83|323.79|321.39|0
1627406140000|2021-07-27 17:15:40|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1627406150000|2021-07-27 17:15:50|324.53|322.13|324.23|321.83|324.53|322.13|324.23|321.83|0
1627406160000|2021-07-27 17:16:00|324.38|321.98|324.08|321.68|324.45|322.05|324.08|321.68|0
1627406170000|2021-07-27 17:16:10|324.38|321.98|324.38|321.98|324.67|322.27|324.38|321.98|0
1627406180000|2021-07-27 17:16:20|324.53|322.13|324.82|322.42|324.82|322.42|324.38|321.98|0
1627406190000|2021-07-27 17:16:30|324.97|322.57|325.12|322.72|325.27|322.87|324.97|322.57|0
1627406200000|2021-07-27 17:16:40|325.27|322.87|324.82|322.42|325.27|322.87|324.67|322.27|0
1627406210000|2021-07-27 17:16:50|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1627406220000|2021-07-27 17:17:00|324.82|322.42|324.82|322.42|325.12|322.72|324.82|322.42|0
1627406230000|2021-07-27 17:17:10|324.52|322.12|324.23|321.83|324.52|322.12|324.23|321.83|0
1627406240000|2021-07-27 17:17:20|324.38|321.98|323.93|321.53|324.38|321.98|323.93|321.53|0
1627406250000|2021-07-27 17:17:30|323.78|321.38|323.78|321.38|323.93|321.53|323.78|321.38|0
1627406260000|2021-07-27 17:17:40|323.64|321.24|323.49|321.09|323.64|321.24|323.49|321.09|0
1627406270000|2021-07-27 17:17:50|323.34|320.94|323.04|320.64|323.34|320.94|323.04|320.64|0
1627406280000|2021-07-27 17:18:00|322.75|320.35|322.9|320.5|322.9|320.5|322.75|320.35|0
1627406290000|2021-07-27 17:18:10|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1627406300000|2021-07-27 17:18:20|322.75|320.35|322.75|320.35|322.75|320.35|322.6|320.2|0
1627406310000|2021-07-27 17:18:30|322.9|320.5|323.04|320.64|323.04|320.64|322.9|320.5|0
1627406320000|2021-07-27 17:18:40|323.19|320.79|322.82|320.42|323.19|320.79|322.82|320.42|0
1627406330000|2021-07-27 17:18:50|322.75|320.35|322.75|320.35|322.9|320.5|322.75|320.35|0
1627406340000|2021-07-27 17:19:00|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1627406350000|2021-07-27 17:19:10|322.75|320.35|322.6|320.2|322.75|320.35|322.6|320.2|0
1627406360000|2021-07-27 17:19:20|322.45|320.05|322.6|320.2|322.6|320.2|322.45|320.05|0
1627406370000|2021-07-27 17:19:30|322.9|320.5|323.34|320.94|323.34|320.94|322.9|320.5|0
1627406380000|2021-07-27 17:19:40|323.04|320.64|323.34|320.94|323.34|320.94|323.04|320.64|0
1627406400000|2021-07-27 17:20:00|323.41|321.01|323.04|320.64|323.41|321.01|323.04|320.64|0
1627406410000|2021-07-27 17:20:10|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1627406420000|2021-07-27 17:20:20|323.19|320.79|323.26|320.86|323.34|320.94|323.19|320.79|0
1627406430000|2021-07-27 17:20:30|323.34|320.94|322.75|320.35|323.34|320.94|322.75|320.35|0
1627406440000|2021-07-27 17:20:40|322.6|320.2|322.6|320.2|322.9|320.5|322.6|320.2|0
1627406450000|2021-07-27 17:20:50|322.45|320.05|322.31|319.91|322.45|320.05|322.31|319.91|0
1627406460000|2021-07-27 17:21:00|322.45|320.05|322.31|319.91|322.6|320.2|322.31|319.91|0
1627406470000|2021-07-27 17:21:10|322.23|319.83|322.31|319.91|322.31|319.91|322.01|319.61|0
1627406480000|2021-07-27 17:21:20|322.38|319.98|322.31|319.91|322.38|319.98|322.31|319.91|0
1627406490000|2021-07-27 17:21:30|322.16|319.76|322.16|319.76|322.31|319.91|322.16|319.76|0
1627406500000|2021-07-27 17:21:40|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1627406510000|2021-07-27 17:21:50|321.86|319.46|321.42|319.02|321.86|319.46|321.42|319.02|0
1627406520000|2021-07-27 17:22:00|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1627406530000|2021-07-27 17:22:10|321.42|319.02|321.42|319.02|321.57|319.17|321.42|319.02|0
1627406540000|2021-07-27 17:22:20|321.27|318.87|321.57|319.17|321.57|319.17|321.27|318.87|0
1627406550000|2021-07-27 17:22:30|321.42|319.02|321.34|318.94|321.42|319.02|321.34|318.94|0
1627406560000|2021-07-27 17:22:40|321.27|318.87|321.86|319.46|321.86|319.46|321.27|318.87|0
1627406570000|2021-07-27 17:22:50|322.01|319.61|322.23|319.83|322.23|319.83|322.01|319.61|0
1627406580000|2021-07-27 17:23:00|322.45|320.05|322.16|319.76|322.45|320.05|321.86|319.46|0
1627406590000|2021-07-27 17:23:10|321.86|319.46|321.78|319.38|322.01|319.61|321.78|319.38|0
1627406600000|2021-07-27 17:23:20|321.57|319.17|321.57|319.17|321.71|319.31|321.57|319.17|0
1627406610000|2021-07-27 17:23:30|321.71|319.31|321.57|319.17|321.71|319.31|321.57|319.17|0
1627406620000|2021-07-27 17:23:40|321.42|319.02|321.27|318.87|321.42|319.02|321.27|318.87|0
1627406630000|2021-07-27 17:23:50|321.42|319.02|321.27|318.87|321.71|319.31|321.27|318.87|0
1627406640000|2021-07-27 17:24:00|321.12|318.72|320.98|318.58|321.12|318.72|320.98|318.58|0
1627406650000|2021-07-27 17:24:10|321.12|318.72|321.12|318.72|321.27|318.87|321.12|318.72|0
1627406660000|2021-07-27 17:24:20|321.27|318.87|321.27|318.87|321.27|318.87|321.27|318.87|0
1627406670000|2021-07-27 17:24:30|321.12|318.72|321.42|319.02|321.42|319.02|321.12|318.72|0
1627406680000|2021-07-27 17:24:40|321.27|318.87|321.12|318.72|321.27|318.87|320.98|318.58|0
1627406690000|2021-07-27 17:24:50|321.27|318.87|321.27|318.87|321.27|318.87|321.19|318.79|0
1627406700000|2021-07-27 17:25:00|321.12|318.72|321.12|318.72|321.12|318.72|321.12|318.72|0
1627406710000|2021-07-27 17:25:10|321.27|318.87|321.57|319.17|321.57|319.17|321.27|318.87|0
1627406720000|2021-07-27 17:25:20|321.42|319.02|320.83|318.43|321.42|319.02|320.83|318.43|0
1627406730000|2021-07-27 17:25:30|320.98|318.58|320.68|318.28|320.98|318.58|320.68|318.28|0
1627406740000|2021-07-27 17:25:40|320.83|318.43|320.98|318.58|320.98|318.58|320.83|318.43|0
1627406750000|2021-07-27 17:25:50|320.83|318.43|320.83|318.43|320.83|318.43|320.68|318.28|0
1627406760000|2021-07-27 17:26:00|320.98|318.58|320.98|318.58|320.98|318.58|320.83|318.43|0
1627406770000|2021-07-27 17:26:10|320.83|318.43|320.53|318.13|320.83|318.43|320.53|318.13|0
1627406780000|2021-07-27 17:26:20|320.61|318.21|320.83|318.43|320.98|318.58|320.61|318.21|0
1627406790000|2021-07-27 17:26:30|320.68|318.28|320.68|318.28|320.68|318.28|320.68|318.28|0
1627406800000|2021-07-27 17:26:40|320.83|318.43|320.68|318.28|320.83|318.43|320.53|318.13|0
1627406810000|2021-07-27 17:26:50|320.53|318.13|320.53|318.13|320.53|318.13|320.53|318.13|0
1627406830000|2021-07-27 17:27:10|320.68|318.28|320.68|318.28|320.83|318.43|320.68|318.28|0
1627406840000|2021-07-27 17:27:20|320.53|318.13|320.53|318.13|320.53|318.13|320.53|318.13|0
1627406850000|2021-07-27 17:27:30|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1627406860000|2021-07-27 17:27:40|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1627406870000|2021-07-27 17:27:50|320.53|318.13|320.83|318.43|320.83|318.43|320.53|318.13|0
1627406880000|2021-07-27 17:28:00|320.68|318.28|320.83|318.43|320.83|318.43|320.68|318.28|0
1627406890000|2021-07-27 17:28:10|320.68|318.28|320.53|318.13|320.68|318.28|320.39|317.99|0
1627406900000|2021-07-27 17:28:20|320.6|318.2|320.68|318.28|320.68|318.28|320.53|318.13|0
1627406910000|2021-07-27 17:28:30|320.83|318.43|321.56|319.16|321.56|319.16|320.83|318.43|0
1627406920000|2021-07-27 17:28:40|321.42|319.02|320.98|318.58|321.42|319.02|320.98|318.58|0
1627406930000|2021-07-27 17:28:50|320.68|318.28|321.12|318.72|321.12|318.72|320.68|318.28|0
1627406940000|2021-07-27 17:29:00|321.27|318.87|321.27|318.87|321.42|319.02|321.27|318.87|0
1627406950000|2021-07-27 17:29:10|321.42|319.02|321.56|319.16|321.56|319.16|321.12|318.72|0
1627406960000|2021-07-27 17:29:20|321.71|319.31|321.71|319.31|321.86|319.46|321.71|319.31|0
1627406970000|2021-07-27 17:29:30|321.86|319.46|321.71|319.31|321.86|319.46|321.71|319.31|0
1627406980000|2021-07-27 17:29:40|321.42|319.02|321.71|319.31|321.71|319.31|321.42|319.02|0
1627406990000|2021-07-27 17:29:50|321.86|319.46|321.86|319.46|322.01|319.61|321.86|319.46|0
1627407000000|2021-07-27 17:30:00|321.71|319.31|321.56|319.16|321.71|319.31|321.56|319.16|0
1627407010000|2021-07-27 17:30:10|321.27|318.87|321.56|319.16|321.56|319.16|321.12|318.72|0
1627407020000|2021-07-27 17:30:20|321.86|319.46|322.01|319.61|322.15|319.75|321.86|319.46|0
1627407030000|2021-07-27 17:30:30|322.15|319.75|320.28|317.88|322.15|319.75|320.13|317.73|0
1627407040000|2021-07-27 17:30:40|321.48|319.08|321.48|319.08|321.63|319.23|321.48|319.08|0
1627407050000|2021-07-27 17:30:50|321.63|319.23|321.48|319.08|321.63|319.23|321.34|318.94|0
1627407060000|2021-07-27 17:31:00|322.23|319.83|321.72|319.32|322.23|319.83|321.72|319.32|0
1627407070000|2021-07-27 17:31:10|321.57|319.17|321.42|319.02|321.57|319.17|321.42|319.02|0
1627407080000|2021-07-27 17:31:20|321.28|318.88|321.57|319.17|321.57|319.17|321.28|318.88|0
1627407090000|2021-07-27 17:31:30|321.49|319.09|321.13|318.73|321.49|319.09|321.13|318.73|0
1627407100000|2021-07-27 17:31:40|320.98|318.58|320.98|318.58|321.13|318.73|320.98|318.58|0
1627407110000|2021-07-27 17:31:50|321.28|318.88|321.42|319.02|321.42|319.02|321.28|318.88|0
1627407120000|2021-07-27 17:32:00|321.2|318.8|321.28|318.88|321.28|318.88|321.13|318.73|0
1627407130000|2021-07-27 17:32:10|321.42|319.02|321.42|319.02|321.42|319.02|321.13|318.73|0
1627407140000|2021-07-27 17:32:20|321.28|318.88|321.13|318.73|321.57|319.17|321.13|318.73|0
1627407150000|2021-07-27 17:32:30|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1627407160000|2021-07-27 17:32:40|320.83|318.43|320.98|318.58|320.98|318.58|320.83|318.43|0
1627407170000|2021-07-27 17:32:50|320.9|318.5|320.98|318.58|320.98|318.58|320.9|318.5|0
1627407180000|2021-07-27 17:33:00|320.83|318.43|320.83|318.43|320.83|318.43|320.69|318.29|0
1627407190000|2021-07-27 17:33:10|320.69|318.29|320.69|318.29|320.69|318.29|320.69|318.29|0
1627407200000|2021-07-27 17:33:20|320.83|318.43|320.54|318.14|320.83|318.43|320.54|318.14|0
1627407210000|2021-07-27 17:33:30|320.46|318.06|320.69|318.29|320.69|318.29|320.46|318.06|0
1627407220000|2021-07-27 17:33:40|320.54|318.14|320.54|318.14|320.54|318.14|320.39|317.99|0
1627407230000|2021-07-27 17:33:50|320.69|318.29|320.98|318.58|320.98|318.58|320.69|318.29|0
1627407240000|2021-07-27 17:34:00|320.83|318.43|321.57|319.17|321.57|319.17|320.83|318.43|0
1627407250000|2021-07-27 17:34:10|321.72|319.32|321.72|319.32|321.72|319.32|321.57|319.17|0
1627407260000|2021-07-27 17:34:20|321.86|319.46|321.72|319.32|321.86|319.46|321.72|319.32|0
1627407270000|2021-07-27 17:34:30|321.42|319.02|321.72|319.32|321.72|319.32|321.27|318.87|0
1627407280000|2021-07-27 17:34:40|321.86|319.46|321.86|319.46|322.16|319.76|321.86|319.46|0
1627407290000|2021-07-27 17:34:50|322.01|319.61|321.72|319.32|322.01|319.61|321.72|319.32|0
1627407300000|2021-07-27 17:35:00|321.57|319.17|321.57|319.17|321.72|319.32|321.57|319.17|0
1627407310000|2021-07-27 17:35:10|321.86|319.46|322.16|319.76|322.16|319.76|321.86|319.46|0
1627407320000|2021-07-27 17:35:20|322.31|319.91|322.31|319.91|322.31|319.91|322.16|319.76|0
1627407330000|2021-07-27 17:35:30|322.16|319.76|322.31|319.91|322.45|320.05|322.16|319.76|0
1627407340000|2021-07-27 17:35:40|322.45|320.05|322.6|320.2|322.6|320.2|322.31|319.91|0
1627407350000|2021-07-27 17:35:50|322.45|320.05|322.9|320.5|323.04|320.64|322.45|320.05|0
1627407360000|2021-07-27 17:36:00|322.75|320.35|322.75|320.35|322.75|320.35|322.6|320.2|0
1627407370000|2021-07-27 17:36:10|322.9|320.5|322.75|320.35|322.9|320.5|322.75|320.35|0
1627407380000|2021-07-27 17:36:20|322.45|320.05|322.6|320.2|322.6|320.2|322.45|320.05|0
1627407390000|2021-07-27 17:36:30|322.9|320.5|322.9|320.5|323.19|320.79|322.9|320.5|0
1627407410000|2021-07-27 17:36:50|322.75|320.35|322.97|320.57|322.97|320.57|322.75|320.35|0
1627407420000|2021-07-27 17:37:00|322.9|320.5|323.11|320.71|323.11|320.71|322.9|320.5|0
1627407430000|2021-07-27 17:37:10|323.34|320.94|323.49|321.09|323.49|321.09|323.34|320.94|0
1627407440000|2021-07-27 17:37:20|323.64|321.24|323.49|321.09|323.64|321.24|323.49|321.09|0
1627407450000|2021-07-27 17:37:30|323.64|321.24|323.93|321.53|323.93|321.53|323.64|321.24|0
1627407460000|2021-07-27 17:37:40|323.64|321.24|323.64|321.24|323.78|321.38|323.64|321.24|0
1627407470000|2021-07-27 17:37:50|323.78|321.38|323.78|321.38|323.78|321.38|323.63|321.23|0
1627407480000|2021-07-27 17:38:00|323.63|321.23|323.93|321.53|323.93|321.53|323.63|321.23|0
1627407490000|2021-07-27 17:38:10|323.85|321.45|323.93|321.53|324.08|321.68|323.85|321.45|0
1627407500000|2021-07-27 17:38:20|324.08|321.68|324.23|321.83|324.23|321.83|324.08|321.68|0
1627407510000|2021-07-27 17:38:30|324.37|321.97|324.23|321.83|324.37|321.97|324.23|321.83|0
1627407520000|2021-07-27 17:38:40|324.08|321.68|324.08|321.68|324.08|321.68|323.93|321.53|0
1627407530000|2021-07-27 17:38:50|323.93|321.53|324.23|321.83|324.23|321.83|323.93|321.53|0
1627407540000|2021-07-27 17:39:00|324.08|321.68|323.93|321.53|324.08|321.68|323.93|321.53|0
1627407550000|2021-07-27 17:39:10|324.08|321.68|324.37|321.97|324.37|321.97|324.08|321.68|0
1627407560000|2021-07-27 17:39:20|324.52|322.12|324.37|321.97|324.52|322.12|324.37|321.97|0
1627407570000|2021-07-27 17:39:30|324.23|321.83|324.3|321.9|324.52|322.12|324.23|321.83|0
1627407580000|2021-07-27 17:39:40|324.37|321.97|324.52|322.12|324.52|322.12|324.37|321.97|0
1627407590000|2021-07-27 17:39:50|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1627407600000|2021-07-27 17:40:00|324.52|322.12|324.52|322.12|324.67|322.27|324.52|322.12|0
1627407610000|2021-07-27 17:40:10|324.37|321.97|324.37|321.97|324.52|322.12|324.37|321.97|0
1627407620000|2021-07-27 17:40:20|324.23|321.83|324.37|321.97|324.37|321.97|324.23|321.83|0
1627407630000|2021-07-27 17:40:30|324.23|321.83|324.08|321.68|324.23|321.83|324.08|321.68|0
1627407640000|2021-07-27 17:40:40|323.93|321.53|323.63|321.23|323.93|321.53|323.63|321.23|0
1627407650000|2021-07-27 17:40:50|323.19|320.79|323.49|321.09|323.49|321.09|323.19|320.79|0
1627407660000|2021-07-27 17:41:00|323.63|321.23|323.63|321.23|323.78|321.38|323.49|321.09|0
1627407670000|2021-07-27 17:41:10|323.49|321.09|323.49|321.09|323.49|321.09|323.49|321.09|0
1627407680000|2021-07-27 17:41:20|323.63|321.23|323.49|321.09|323.63|321.23|323.49|321.09|0
1627407690000|2021-07-27 17:41:30|323.34|320.94|323.41|321.01|323.49|321.09|323.34|320.94|0
1627407700000|2021-07-27 17:41:40|323.34|320.94|323.63|321.23|323.63|321.23|323.34|320.94|0
1627407710000|2021-07-27 17:41:50|323.49|321.09|323.78|321.38|323.78|321.38|323.49|321.09|0
1627407720000|2021-07-27 17:42:00|323.93|321.53|323.49|321.09|323.93|321.53|323.49|321.09|0
1627407730000|2021-07-27 17:42:10|323.41|321.01|323.34|320.94|323.41|321.01|323.34|320.94|0
1627407740000|2021-07-27 17:42:20|323.49|321.09|323.49|321.09|323.49|321.09|323.34|320.94|0
1627407750000|2021-07-27 17:42:30|323.34|320.94|323.41|321.01|323.41|321.01|323.34|320.94|0
1627407760000|2021-07-27 17:42:40|323.49|321.09|323.49|321.09|323.49|321.09|323.49|321.09|0
1627407770000|2021-07-27 17:42:50|323.41|321.01|323.34|320.94|323.49|321.09|323.34|320.94|0
1627407780000|2021-07-27 17:43:00|323.56|321.16|323.49|321.09|323.63|321.23|323.49|321.09|0
1627407790000|2021-07-27 17:43:10|323.34|320.94|323.41|321.01|323.41|321.01|323.19|320.79|0
1627407800000|2021-07-27 17:43:20|323.34|320.94|323.48|321.08|323.48|321.08|323.34|320.94|0
1627407810000|2021-07-27 17:43:30|323.34|320.94|323.48|321.08|323.48|321.08|323.34|320.94|0
1627407820000|2021-07-27 17:43:40|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1627407830000|2021-07-27 17:43:50|323.78|321.38|323.93|321.53|323.93|321.53|323.78|321.38|0
1627407840000|2021-07-27 17:44:00|323.78|321.38|323.48|321.08|323.78|321.38|323.48|321.08|0
1627407850000|2021-07-27 17:44:10|323.34|320.94|323.78|321.38|323.78|321.38|323.34|320.94|0
1627407860000|2021-07-27 17:44:20|323.93|321.53|324.08|321.68|324.08|321.68|323.78|321.38|0
1627407870000|2021-07-27 17:44:30|324.22|321.82|324.08|321.68|324.22|321.82|324.08|321.68|0
1627407880000|2021-07-27 17:44:40|323.85|321.45|323.93|321.53|323.93|321.53|323.85|321.45|0
1627407890000|2021-07-27 17:44:50|323.78|321.38|324.08|321.68|324.08|321.68|323.78|321.38|0
1627407900000|2021-07-27 17:45:00|324.22|321.82|324.15|321.75|324.37|321.97|324.15|321.75|0
1627407910000|2021-07-27 17:45:10|324.22|321.82|323.78|321.38|324.22|321.82|323.78|321.38|0
1627407920000|2021-07-27 17:45:20|323.93|321.53|324.22|321.82|324.22|321.82|323.93|321.53|0
1627407930000|2021-07-27 17:45:30|324.08|321.68|324.08|321.68|324.08|321.68|323.93|321.53|0
1627407940000|2021-07-27 17:45:40|323.93|321.53|324.22|321.82|324.22|321.82|323.78|321.38|0
1627407950000|2021-07-27 17:45:50|324.08|321.68|323.78|321.38|324.08|321.68|323.78|321.38|0
1627407960000|2021-07-27 17:46:00|323.93|321.53|323.78|321.38|323.93|321.53|323.78|321.38|0
1627407980000|2021-07-27 17:46:20|323.93|321.53|323.41|321.01|323.93|321.53|323.41|321.01|0
1627407990000|2021-07-27 17:46:30|323.48|321.08|323.93|321.53|323.93|321.53|323.48|321.08|0
1627408000000|2021-07-27 17:46:40|324.08|321.68|324.22|321.82|324.22|321.82|324.08|321.68|0
1627408010000|2021-07-27 17:46:50|324.37|321.97|324.52|322.12|324.52|322.12|324.37|321.97|0
1627408020000|2021-07-27 17:47:00|324.37|321.97|324.37|321.97|324.37|321.97|324.37|321.97|0
1627408030000|2021-07-27 17:47:10|324.82|322.42|324.82|322.42|324.96|322.56|324.67|322.27|0
1627408040000|2021-07-27 17:47:20|324.96|322.56|325.11|322.71|325.18|322.78|324.96|322.56|0
1627408050000|2021-07-27 17:47:30|324.96|322.56|325.11|322.71|325.11|322.71|324.96|322.56|0
1627408060000|2021-07-27 17:47:40|325.26|322.86|325.11|322.71|325.26|322.86|325.11|322.71|0
1627408070000|2021-07-27 17:47:50|325.26|322.86|325.11|322.71|325.26|322.86|324.96|322.56|0
1627408080000|2021-07-27 17:48:00|324.96|322.56|325.11|322.71|325.11|322.71|324.96|322.56|0
1627408090000|2021-07-27 17:48:10|325.03|322.63|325.18|322.78|325.26|322.86|325.03|322.63|0
1627408100000|2021-07-27 17:48:20|324.96|322.56|325.11|322.71|325.11|322.71|324.96|322.56|0
1627408110000|2021-07-27 17:48:30|325.41|323.01|325.26|322.86|325.41|323.01|325.26|322.86|0
1627408120000|2021-07-27 17:48:40|325.41|323.01|325.41|323.01|325.41|323.01|325.26|322.86|0
1627408130000|2021-07-27 17:48:50|325.33|322.93|325.56|323.16|325.56|323.16|325.33|322.93|0
1627408140000|2021-07-27 17:49:00|325.7|323.3|325.56|323.16|325.7|323.3|325.56|323.16|0
1627408150000|2021-07-27 17:49:10|325.41|323.01|325.56|323.16|325.56|323.16|325.26|322.86|0
1627408160000|2021-07-27 17:49:20|325.41|323.01|325.41|323.01|325.41|323.01|325.26|322.86|0
1627408170000|2021-07-27 17:49:30|325.56|323.16|325.41|323.01|325.56|323.16|325.41|323.01|0
1627408180000|2021-07-27 17:49:40|325.56|323.16|325.56|323.16|325.7|323.3|325.56|323.16|0
1627408190000|2021-07-27 17:49:50|325.41|323.01|325.56|323.16|325.56|323.16|325.41|323.01|0
1627408200000|2021-07-27 17:50:00|325.26|322.86|325.11|322.71|325.26|322.86|324.96|322.56|0
1627408210000|2021-07-27 17:50:10|324.96|322.56|324.81|322.41|324.96|322.56|324.81|322.41|0
1627408220000|2021-07-27 17:50:20|324.67|322.27|324.14|321.74|324.67|322.27|323.99|321.59|0
1627408230000|2021-07-27 17:50:30|323.99|321.59|324.14|321.74|324.14|321.74|323.99|321.59|0
1627408240000|2021-07-27 17:50:40|324.29|321.89|324.14|321.74|324.29|321.89|324.14|321.74|0
1627408250000|2021-07-27 17:50:50|323.99|321.59|323.55|321.15|323.99|321.59|323.55|321.15|0
1627408260000|2021-07-27 17:51:00|323.84|321.44|323.69|321.29|323.84|321.44|323.69|321.29|0
1627408270000|2021-07-27 17:51:10|323.84|321.44|324.14|321.74|324.14|321.74|323.84|321.44|0
1627408280000|2021-07-27 17:51:20|323.99|321.59|323.84|321.44|323.99|321.59|323.84|321.44|0
1627408290000|2021-07-27 17:51:30|323.99|321.59|323.69|321.29|323.99|321.59|323.69|321.29|0
1627408300000|2021-07-27 17:51:40|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1627408310000|2021-07-27 17:51:50|323.69|321.29|323.69|321.29|323.84|321.44|323.69|321.29|0
1627408320000|2021-07-27 17:52:00|323.54|321.14|323.54|321.14|323.69|321.29|323.54|321.14|0
1627408330000|2021-07-27 17:52:10|323.69|321.29|323.4|321|323.69|321.29|323.25|320.85|0
1627408340000|2021-07-27 17:52:20|323.54|321.14|323.4|321|323.54|321.14|323.4|321|0
1627408350000|2021-07-27 17:52:30|323.32|320.92|323.32|320.92|323.32|320.92|323.32|320.92|0
1627408360000|2021-07-27 17:52:40|323.4|321|323.54|321.14|323.69|321.29|323.4|321|0
1627408370000|2021-07-27 17:52:50|323.69|321.29|323.69|321.29|323.84|321.44|323.69|321.29|0
1627408380000|2021-07-27 17:53:00|323.84|321.44|323.84|321.44|323.99|321.59|323.84|321.44|0
1627408390000|2021-07-27 17:53:10|323.76|321.36|323.69|321.29|323.76|321.36|323.54|321.14|0
1627408400000|2021-07-27 17:53:20|323.54|321.14|323.4|321|323.54|321.14|323.4|321|0
1627408410000|2021-07-27 17:53:30|323.25|320.85|323.4|321|323.4|321|323.25|320.85|0
1627408420000|2021-07-27 17:53:40|323.54|321.14|323.84|321.44|323.84|321.44|323.54|321.14|0
1627408430000|2021-07-27 17:53:50|323.69|321.29|323.99|321.59|323.99|321.59|323.69|321.29|0
1627408440000|2021-07-27 17:54:00|323.84|321.44|323.69|321.29|323.84|321.44|323.69|321.29|0
1627408450000|2021-07-27 17:54:10|323.54|321.14|323.54|321.14|323.69|321.29|323.54|321.14|0
1627408460000|2021-07-27 17:54:20|323.4|321|323.25|320.85|323.4|321|323.25|320.85|0
1627408470000|2021-07-27 17:54:30|323.4|321|323.32|320.92|323.4|321|323.25|320.85|0
1627408480000|2021-07-27 17:54:40|323.4|321|323.1|320.7|323.4|321|323.1|320.7|0
1627408490000|2021-07-27 17:54:50|323.25|320.85|323.25|320.85|323.25|320.85|323.25|320.85|0
1627408500000|2021-07-27 17:55:00|323.17|320.77|323.4|321|323.54|321.14|323.17|320.77|0
1627408510000|2021-07-27 17:55:10|323.25|320.85|323.1|320.7|323.25|320.85|323.1|320.7|0
1627408520000|2021-07-27 17:55:20|323.25|320.85|323.4|321|323.4|321|323.25|320.85|0
1627408530000|2021-07-27 17:55:30|323.25|320.85|323.4|321|323.4|321|323.1|320.7|0
1627408540000|2021-07-27 17:55:40|323.54|321.14|323.69|321.29|323.69|321.29|323.54|321.14|0
1627408550000|2021-07-27 17:55:50|323.54|321.14|323.25|320.85|323.54|321.14|323.25|320.85|0
1627408560000|2021-07-27 17:56:00|323.1|320.7|323.1|320.7|323.1|320.7|322.95|320.55|0
1627408570000|2021-07-27 17:56:10|322.95|320.55|322.8|320.4|322.95|320.55|322.8|320.4|0
1627408580000|2021-07-27 17:56:20|322.95|320.55|322.95|320.55|322.95|320.55|322.8|320.4|0
1627408590000|2021-07-27 17:56:30|323.02|320.62|323.02|320.62|323.02|320.62|323.02|320.62|0
1627408600000|2021-07-27 17:56:40|322.95|320.55|322.36|319.96|322.95|320.55|322.36|319.96|0
1627408610000|2021-07-27 17:56:50|322.51|320.11|322.36|319.96|322.51|320.11|322.36|319.96|0
1627408620000|2021-07-27 17:57:00|322.66|320.26|322.95|320.55|322.95|320.55|322.66|320.26|0
1627408630000|2021-07-27 17:57:10|323.1|320.7|323.1|320.7|323.25|320.85|323.1|320.7|0
1627408640000|2021-07-27 17:57:20|322.8|320.4|322.8|320.4|322.8|320.4|322.65|320.25|0
1627408650000|2021-07-27 17:57:30|322.65|320.25|322.51|320.11|322.65|320.25|322.51|320.11|0
1627408660000|2021-07-27 17:57:40|322.65|320.25|322.65|320.25|322.65|320.25|322.51|320.11|0
1627408670000|2021-07-27 17:57:50|322.51|320.11|322.65|320.25|322.65|320.25|322.51|320.11|0
1627408680000|2021-07-27 17:58:00|322.51|320.11|322.06|319.66|322.51|320.11|322.06|319.66|0
1627408690000|2021-07-27 17:58:10|322.21|319.81|322.06|319.66|322.21|319.81|322.06|319.66|0
1627408700000|2021-07-27 17:58:20|322.21|319.81|321.92|319.52|322.21|319.81|321.92|319.52|0
1627408710000|2021-07-27 17:58:30|322.06|319.66|321.77|319.37|322.06|319.66|321.77|319.37|0
1627408720000|2021-07-27 17:58:40|321.62|319.22|321.62|319.22|321.77|319.37|321.62|319.22|0
1627408730000|2021-07-27 17:58:50|321.47|319.07|321.62|319.22|321.62|319.22|321.47|319.07|0
1627408740000|2021-07-27 17:59:00|321.47|319.07|321.62|319.22|321.62|319.22|321.47|319.07|0
1627408750000|2021-07-27 17:59:10|321.47|319.07|321.62|319.22|321.62|319.22|321.47|319.07|0
1627408760000|2021-07-27 17:59:20|321.77|319.37|321.77|319.37|321.77|319.37|321.47|319.07|0
1627408770000|2021-07-27 17:59:30|321.62|319.22|321.47|319.07|321.62|319.22|321.47|319.07|0
1627408780000|2021-07-27 17:59:40|321.62|319.22|321.62|319.22|321.62|319.22|321.47|319.07|0
1627408790000|2021-07-27 17:59:50|321.47|319.07|321.32|318.92|321.47|319.07|321.32|318.92|0
1627408800000|2021-07-27 18:00:00|321.47|319.07|321.32|318.92|321.47|319.07|321.32|318.92|0
1627408810000|2021-07-27 18:00:10|321.18|318.78|321.47|319.07|321.47|319.07|321.18|318.78|0
1627408820000|2021-07-27 18:00:20|321.62|319.22|321.47|319.07|321.62|319.22|321.47|319.07|0
1627408830000|2021-07-27 18:00:30|321.62|319.22|321.62|319.22|321.62|319.22|321.62|319.22|0
1627408840000|2021-07-27 18:00:40|321.47|319.07|321.62|319.22|321.77|319.37|321.47|319.07|0
1627408850000|2021-07-27 18:00:50|321.77|319.37|321.91|319.51|321.91|319.51|321.77|319.37|0
1627408860000|2021-07-27 18:01:00|321.62|319.22|321.47|319.07|321.62|319.22|321.32|318.92|0
1627408870000|2021-07-27 18:01:10|321.32|318.92|321.62|319.22|321.62|319.22|321.32|318.92|0
1627408880000|2021-07-27 18:01:20|321.77|319.37|322.51|320.11|322.51|320.11|321.77|319.37|0
1627408900000|2021-07-27 18:01:40|322.65|320.25|322.51|320.11|322.8|320.4|322.51|320.11|0
1627408910000|2021-07-27 18:01:50|322.65|320.25|322.95|320.55|322.95|320.55|322.65|320.25|0
1627408920000|2021-07-27 18:02:00|323.1|320.7|323.69|321.29|323.69|321.29|323.1|320.7|0
1627408930000|2021-07-27 18:02:10|323.54|321.14|323.24|320.84|323.54|321.14|323.24|320.84|0
1627408940000|2021-07-27 18:02:20|323.39|320.99|323.1|320.7|323.39|320.99|323.1|320.7|0
1627408950000|2021-07-27 18:02:30|323.24|320.84|322.95|320.55|323.24|320.84|322.95|320.55|0
1627408960000|2021-07-27 18:02:40|322.8|320.4|322.8|320.4|322.8|320.4|322.8|320.4|0
1627408970000|2021-07-27 18:02:50|322.65|320.25|322.5|320.1|322.65|320.25|322.5|320.1|0
1627408980000|2021-07-27 18:03:00|322.8|320.4|322.36|319.96|322.8|320.4|322.36|319.96|0
1627408990000|2021-07-27 18:03:10|322.21|319.81|322.21|319.81|322.36|319.96|322.21|319.81|0
1627409000000|2021-07-27 18:03:20|322.36|319.96|322.65|320.25|322.65|320.25|322.36|319.96|0
1627409010000|2021-07-27 18:03:30|322.8|320.4|322.5|320.1|322.8|320.4|322.5|320.1|0
1627409020000|2021-07-27 18:03:40|322.36|319.96|322.21|319.81|322.36|319.96|322.06|319.66|0
1627409030000|2021-07-27 18:03:50|322.36|319.96|321.91|319.51|322.36|319.96|321.91|319.51|0
1627409040000|2021-07-27 18:04:00|322.06|319.66|322.8|320.4|322.95|320.55|322.06|319.66|0
1627409050000|2021-07-27 18:04:10|322.95|320.55|322.8|320.4|322.95|320.55|322.8|320.4|0
1627409060000|2021-07-27 18:04:20|322.95|320.55|323.1|320.7|323.1|320.7|322.95|320.55|0
1627409070000|2021-07-27 18:04:30|322.95|320.55|322.8|320.4|322.95|320.55|322.8|320.4|0
1627409080000|2021-07-27 18:04:40|322.95|320.55|323.1|320.7|323.1|320.7|322.95|320.55|0
1627409090000|2021-07-27 18:04:50|322.95|320.55|323.1|320.7|323.1|320.7|322.95|320.55|0
1627409100000|2021-07-27 18:05:00|323.24|320.84|323.1|320.7|323.24|320.84|323.1|320.7|0
1627409110000|2021-07-27 18:05:10|322.95|320.55|323.24|320.84|323.24|320.84|322.95|320.55|0
1627409120000|2021-07-27 18:05:20|323.1|320.7|322.95|320.55|323.1|320.7|322.95|320.55|0
1627409130000|2021-07-27 18:05:30|323.24|320.84|323.1|320.7|323.24|320.84|323.1|320.7|0
1627409140000|2021-07-27 18:05:40|323.24|320.84|323.1|320.7|323.24|320.84|323.1|320.7|0
1627409150000|2021-07-27 18:05:50|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1627409160000|2021-07-27 18:06:00|322.65|320.25|322.65|320.25|322.95|320.55|322.65|320.25|0
1627409170000|2021-07-27 18:06:10|322.8|320.4|322.43|320.03|322.8|320.4|322.36|319.96|0
1627409180000|2021-07-27 18:06:20|322.5|320.1|322.8|320.4|322.8|320.4|322.5|320.1|0
1627409190000|2021-07-27 18:06:30|322.65|320.25|322.8|320.4|322.8|320.4|322.65|320.25|0
1627409200000|2021-07-27 18:06:40|322.65|320.25|322.8|320.4|322.8|320.4|322.65|320.25|0
1627409210000|2021-07-27 18:06:50|322.95|320.55|323.09|320.69|323.09|320.69|322.95|320.55|0
1627409220000|2021-07-27 18:07:00|323.24|320.84|323.54|321.14|323.54|321.14|323.24|320.84|0
1627409230000|2021-07-27 18:07:10|323.69|321.29|323.54|321.14|323.69|321.29|323.54|321.14|0
1627409240000|2021-07-27 18:07:20|323.39|320.99|323.54|321.14|323.54|321.14|323.39|320.99|0
1627409250000|2021-07-27 18:07:30|323.69|321.29|323.39|320.99|323.69|321.29|323.39|320.99|0
1627409260000|2021-07-27 18:07:40|323.24|320.84|323.09|320.69|323.24|320.84|322.95|320.55|0
1627409270000|2021-07-27 18:07:50|323.24|320.84|323.24|320.84|323.24|320.84|323.24|320.84|0
1627409280000|2021-07-27 18:08:00|323.02|320.62|323.39|320.99|323.39|320.99|323.02|320.62|0
1627409290000|2021-07-27 18:08:10|323.54|321.14|323.54|321.14|323.54|321.14|323.24|320.84|0
1627409300000|2021-07-27 18:08:20|323.24|320.84|323.69|321.29|323.69|321.29|323.24|320.84|0
1627409310000|2021-07-27 18:08:30|323.54|321.14|323.69|321.29|323.69|321.29|323.54|321.14|0
1627409320000|2021-07-27 18:08:40|323.54|321.14|323.83|321.43|323.83|321.43|323.54|321.14|0
1627409330000|2021-07-27 18:08:50|323.69|321.29|323.69|321.29|323.69|321.29|323.54|321.14|0
1627409340000|2021-07-27 18:09:00|323.54|321.14|323.69|321.29|323.69|321.29|323.54|321.14|0
1627409350000|2021-07-27 18:09:10|323.76|321.36|323.83|321.43|323.83|321.43|323.76|321.36|0
1627409360000|2021-07-27 18:09:20|323.98|321.58|324.13|321.73|324.13|321.73|323.98|321.58|0
1627409370000|2021-07-27 18:09:30|323.98|321.58|324.13|321.73|324.13|321.73|323.98|321.58|0
1627409380000|2021-07-27 18:09:40|324.2|321.8|324.28|321.88|324.28|321.88|324.13|321.73|0
1627409390000|2021-07-27 18:09:50|324.43|322.03|324.28|321.88|324.43|322.03|324.28|321.88|0
1627409400000|2021-07-27 18:10:00|324.43|322.03|324.57|322.17|324.57|322.17|324.43|322.03|0
1627409410000|2021-07-27 18:10:10|324.43|322.03|324.28|321.88|324.43|322.03|324.28|321.88|0
1627409420000|2021-07-27 18:10:20|324.43|322.03|324.13|321.73|324.43|322.03|324.13|321.73|0
1627409430000|2021-07-27 18:10:30|324.28|321.88|324.28|321.88|324.28|321.88|324.13|321.73|0
1627409440000|2021-07-27 18:10:40|324.13|321.73|324.28|321.88|324.28|321.88|324.13|321.73|0
1627409450000|2021-07-27 18:10:50|324.43|322.03|324.87|322.47|324.87|322.47|324.43|322.03|0
1627409460000|2021-07-27 18:11:00|324.57|322.17|324.72|322.32|324.72|322.32|324.57|322.17|0
1627409470000|2021-07-27 18:11:10|324.57|322.17|324.28|321.88|324.57|322.17|324.28|321.88|0
1627409480000|2021-07-27 18:11:20|324.43|322.03|324.28|321.88|324.43|322.03|324.28|321.88|0
1627409490000|2021-07-27 18:11:30|324.13|321.73|324.28|321.88|324.28|321.88|324.13|321.73|0
1627409510000|2021-07-27 18:11:50|324.72|322.32|324.87|322.47|324.87|322.47|324.72|322.32|0
1627409520000|2021-07-27 18:12:00|324.57|322.17|324.57|322.17|324.57|322.17|324.57|322.17|0
1627409530000|2021-07-27 18:12:10|324.72|322.32|324.87|322.47|324.87|322.47|324.72|322.32|0
1627409540000|2021-07-27 18:12:20|325.02|322.62|325.32|322.92|325.32|322.92|325.02|322.62|0
1627409550000|2021-07-27 18:12:30|325.24|322.84|325.32|322.92|325.32|322.92|325.17|322.77|0
1627409570000|2021-07-27 18:12:50|325.17|322.77|325.17|322.77|325.17|322.77|325.17|322.77|0
1627409590000|2021-07-27 18:13:10|325.32|322.92|325.32|322.92|325.46|323.06|325.32|322.92|0
1627409610000|2021-07-27 18:13:30|325.46|323.06|325.39|322.99|325.46|323.06|325.39|322.99|0
1627409620000|2021-07-27 18:13:40|325.32|322.92|325.76|323.36|325.76|323.36|325.32|322.92|0
1627409640000|2021-07-27 18:14:00|325.61|323.21|325.76|323.36|325.91|323.51|325.61|323.21|0
1627409650000|2021-07-27 18:14:10|325.91|323.51|325.91|323.51|325.91|323.51|325.91|323.51|0
1627409670000|2021-07-27 18:14:30|325.98|323.58|326.06|323.66|326.06|323.66|325.98|323.58|0
1627409680000|2021-07-27 18:14:40|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1627409690000|2021-07-27 18:14:50|326.36|323.96|326.36|323.96|326.36|323.96|326.36|323.96|0
1627409700000|2021-07-27 18:15:00|326.5|324.1|326.8|324.4|326.8|324.4|326.5|324.1|0
1627409710000|2021-07-27 18:15:10|326.95|324.55|327.1|324.7|327.1|324.7|326.95|324.55|0
1627409720000|2021-07-27 18:15:20|327.25|324.85|327.4|325|327.4|325|327.25|324.85|0
1627409730000|2021-07-27 18:15:30|327.55|325.15|327.55|325.15|327.55|325.15|327.4|325|0
1627409740000|2021-07-27 18:15:40|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1627409750000|2021-07-27 18:15:50|327.55|325.15|327.69|325.29|327.7|325.3|327.4|325|0
1627409770000|2021-07-27 18:16:10|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1627409780000|2021-07-27 18:16:20|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1627409790000|2021-07-27 18:16:30|327.84|325.44|327.84|325.44|327.84|325.44|327.84|325.44|0
1627409820000|2021-07-27 18:17:00|328.29|325.89|328.29|325.89|328.44|326.04|328.14|325.74|0
1627409830000|2021-07-27 18:17:10|327.99|325.59|327.69|325.29|327.99|325.59|327.69|325.29|0
1627409840000|2021-07-27 18:17:20|327.84|325.44|327.4|325|327.84|325.44|327.4|325|0
1627409850000|2021-07-27 18:17:30|327.55|325.15|327.4|325|327.55|325.15|327.4|325|0
1627409860000|2021-07-27 18:17:40|327.55|325.15|327.25|324.85|327.55|325.15|327.25|324.85|0
1627409870000|2021-07-27 18:17:50|327.1|324.7|328.8|326.4|328.8|326.4|327.1|324.7|0
1627409880000|2021-07-27 18:18:00|328.95|326.55|329.25|326.85|329.25|326.85|328.95|326.55|0
1627409890000|2021-07-27 18:18:10|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1627409900000|2021-07-27 18:18:20|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1627409910000|2021-07-27 18:18:30|326.84|324.44|326.69|324.29|326.84|324.44|326.69|324.29|0
1627409920000|2021-07-27 18:18:40|326.84|324.44|326.69|324.29|326.84|324.44|326.69|324.29|0
1627409930000|2021-07-27 18:18:50|326.84|324.44|326.99|324.59|326.99|324.59|326.84|324.44|0
1627409940000|2021-07-27 18:19:00|327.14|324.74|326.99|324.59|327.14|324.74|326.99|324.59|0
1627409950000|2021-07-27 18:19:10|327.14|324.74|326.99|324.59|327.14|324.74|326.99|324.59|0
1627409960000|2021-07-27 18:19:20|327.14|324.74|327.14|324.74|327.29|324.89|327.14|324.74|0
1627409970000|2021-07-27 18:19:30|327.29|324.89|327.14|324.74|327.29|324.89|327.14|324.74|0
1627409980000|2021-07-27 18:19:40|326.99|324.59|326.84|324.44|326.99|324.59|326.84|324.44|0
1627409990000|2021-07-27 18:19:50|326.91|324.51|326.99|324.59|326.99|324.59|326.84|324.44|0
1627410000000|2021-07-27 18:20:00|326.84|324.44|327.29|324.89|327.29|324.89|326.84|324.44|0
1627410010000|2021-07-27 18:20:10|327.14|324.74|327.59|325.19|327.59|325.19|327.14|324.74|0
1627410030000|2021-07-27 18:20:30|327.74|325.34|327.44|325.04|327.74|325.34|327.29|324.89|0
1627410040000|2021-07-27 18:20:40|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1627410050000|2021-07-27 18:20:50|327.74|325.34|327.74|325.34|327.74|325.34|327.74|325.34|0
1627410060000|2021-07-27 18:21:00|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1627410070000|2021-07-27 18:21:10|327.74|325.34|327.74|325.34|327.89|325.49|327.74|325.34|0
1627410080000|2021-07-27 18:21:20|327.59|325.19|327.74|325.34|327.74|325.34|327.59|325.19|0
1627410090000|2021-07-27 18:21:30|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1627410100000|2021-07-27 18:21:40|328.04|325.64|328.04|325.64|328.19|325.79|328.04|325.64|0
1627410110000|2021-07-27 18:21:50|328.19|325.79|328.04|325.64|328.19|325.79|328.04|325.64|0
1627410120000|2021-07-27 18:22:00|327.89|325.49|328.04|325.64|328.18|325.78|327.89|325.49|0
1627410130000|2021-07-27 18:22:10|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1627410140000|2021-07-27 18:22:20|328.33|325.93|328.18|325.78|328.33|325.93|328.18|325.78|0
1627410150000|2021-07-27 18:22:30|328.33|325.93|328.48|326.08|328.48|326.08|328.33|325.93|0
1627410160000|2021-07-27 18:22:40|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1627410170000|2021-07-27 18:22:50|328.78|326.38|328.48|326.08|328.78|326.38|328.48|326.08|0
1627410180000|2021-07-27 18:23:00|328.63|326.23|328.48|326.08|328.63|326.23|328.48|326.08|0
1627410190000|2021-07-27 18:23:10|328.63|326.23|328.63|326.23|328.63|326.23|328.48|326.08|0
1627410200000|2021-07-27 18:23:20|328.48|326.08|328.48|326.08|328.63|326.23|328.48|326.08|0
1627410210000|2021-07-27 18:23:30|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1627410220000|2021-07-27 18:23:40|328.18|325.78|328.18|325.78|328.33|325.93|328.18|325.78|0
1627410230000|2021-07-27 18:23:50|328.33|325.93|328.48|326.08|328.48|326.08|328.33|325.93|0
1627410240000|2021-07-27 18:24:00|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1627410250000|2021-07-27 18:24:10|328.48|326.08|328.48|326.08|328.48|326.08|328.33|325.93|0
1627410260000|2021-07-27 18:24:20|328.33|325.93|328.03|325.63|328.48|326.08|328.03|325.63|0
1627410270000|2021-07-27 18:24:30|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1627410280000|2021-07-27 18:24:40|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1627410290000|2021-07-27 18:24:50|328.33|325.93|328.48|326.08|328.48|326.08|328.18|325.78|0
1627410300000|2021-07-27 18:25:00|328.63|326.23|328.78|326.38|328.78|326.38|328.63|326.23|0
1627410310000|2021-07-27 18:25:10|328.63|326.23|328.63|326.23|328.63|326.23|328.48|326.08|0
1627410320000|2021-07-27 18:25:20|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1627410330000|2021-07-27 18:25:30|328.4|326|328.48|326.08|328.48|326.08|328.4|326|0
1627410340000|2021-07-27 18:25:40|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1627410350000|2021-07-27 18:25:50|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1627410360000|2021-07-27 18:26:00|328.18|325.78|328.33|325.93|328.33|325.93|328.18|325.78|0
1627410370000|2021-07-27 18:26:10|328.48|326.08|328.63|326.23|328.63|326.23|328.48|326.08|0
1627410400000|2021-07-27 18:26:40|328.78|326.38|328.63|326.23|328.78|326.38|328.48|326.08|0
1627410420000|2021-07-27 18:27:00|328.48|326.08|328.33|325.93|328.48|326.08|328.33|325.93|0
1627410430000|2021-07-27 18:27:10|328.18|325.78|328.03|325.63|328.18|325.78|328.03|325.63|0
1627410440000|2021-07-27 18:27:20|327.88|325.48|327.59|325.19|327.88|325.48|327.59|325.19|0
1627410450000|2021-07-27 18:27:30|327.44|325.04|327.59|325.19|327.59|325.19|327.44|325.04|0
1627410460000|2021-07-27 18:27:40|327.51|325.11|327.44|325.04|327.51|325.11|327.29|324.89|0
1627410470000|2021-07-27 18:27:50|327.29|324.89|327.44|325.04|327.44|325.04|327.29|324.89|0
1627410480000|2021-07-27 18:28:00|327.59|325.19|327.73|325.33|327.73|325.33|327.59|325.19|0
1627410490000|2021-07-27 18:28:10|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1627410500000|2021-07-27 18:28:20|327.36|324.96|327.29|324.89|327.58|325.18|327.29|324.89|0
1627410510000|2021-07-27 18:28:30|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1627410520000|2021-07-27 18:28:40|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1627410540000|2021-07-27 18:29:00|327.44|325.04|327.88|325.48|327.88|325.48|327.44|325.04|0
1627410550000|2021-07-27 18:29:10|328.03|325.63|328.03|325.63|328.03|325.63|328.03|325.63|0
1627410560000|2021-07-27 18:29:20|327.88|325.48|327.58|325.18|327.88|325.48|327.58|325.18|0
1627410570000|2021-07-27 18:29:30|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627410580000|2021-07-27 18:29:40|327.51|325.11|327.58|325.18|327.58|325.18|327.44|325.04|0
1627410590000|2021-07-27 18:29:50|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627410600000|2021-07-27 18:30:00|327.44|325.04|327.58|325.18|327.58|325.18|327.36|324.96|0
1627410610000|2021-07-27 18:30:10|327.44|325.04|327.43|325.03|327.44|325.04|327.29|324.89|0
1627410620000|2021-07-27 18:30:20|327.51|325.11|327.88|325.48|327.88|325.48|327.51|325.11|0
1627410630000|2021-07-27 18:30:30|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627410640000|2021-07-27 18:30:40|327.58|325.18|327.14|324.74|327.58|325.18|327.14|324.74|0
1627410650000|2021-07-27 18:30:50|327.21|324.81|327.14|324.74|327.29|324.89|327.14|324.74|0
1627410660000|2021-07-27 18:31:00|327.29|324.89|327.73|325.33|327.73|325.33|327.29|324.89|0
1627410670000|2021-07-27 18:31:10|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627410680000|2021-07-27 18:31:20|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627410690000|2021-07-27 18:31:30|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627410700000|2021-07-27 18:31:40|327.88|325.48|327.73|325.33|327.88|325.48|327.73|325.33|0
1627410710000|2021-07-27 18:31:50|327.58|325.18|327.73|325.33|327.73|325.33|327.58|325.18|0
1627410720000|2021-07-27 18:32:00|327.88|325.48|328.03|325.63|328.03|325.63|327.88|325.48|0
1627410730000|2021-07-27 18:32:10|327.95|325.55|328.1|325.7|328.1|325.7|327.88|325.48|0
1627410740000|2021-07-27 18:32:20|328.03|325.63|327.88|325.48|328.18|325.78|327.88|325.48|0
1627410750000|2021-07-27 18:32:30|328.03|325.63|328.03|325.63|328.03|325.63|327.88|325.48|0
1627410760000|2021-07-27 18:32:40|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1627410770000|2021-07-27 18:32:50|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1627410780000|2021-07-27 18:33:00|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1627410790000|2021-07-27 18:33:10|328.03|325.63|327.73|325.33|328.03|325.63|327.73|325.33|0
1627410800000|2021-07-27 18:33:20|328.03|325.63|327.73|325.33|328.03|325.63|327.73|325.33|0
1627410810000|2021-07-27 18:33:30|327.88|325.48|327.73|325.33|327.88|325.48|327.73|325.33|0
1627410820000|2021-07-27 18:33:40|327.88|325.48|327.88|325.48|328.03|325.63|327.88|325.48|0
1627410830000|2021-07-27 18:33:50|328.03|325.63|327.73|325.33|328.03|325.63|327.73|325.33|0
1627410840000|2021-07-27 18:34:00|327.88|325.48|328.03|325.63|328.03|325.63|327.73|325.33|0
1627410850000|2021-07-27 18:34:10|327.88|325.48|327.88|325.48|328.03|325.63|327.88|325.48|0
1627410860000|2021-07-27 18:34:20|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627410870000|2021-07-27 18:34:30|327.58|325.18|327.43|325.03|327.58|325.18|327.43|325.03|0
1627410880000|2021-07-27 18:34:40|327.5|325.1|327.43|325.03|327.73|325.33|327.43|325.03|0
1627410890000|2021-07-27 18:34:50|327.58|325.18|327.58|325.18|327.73|325.33|327.58|325.18|0
1627410900000|2021-07-27 18:35:00|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627410910000|2021-07-27 18:35:10|327.43|325.03|327.43|325.03|327.58|325.18|327.43|325.03|0
1627410920000|2021-07-27 18:35:20|327.58|325.18|327.73|325.33|327.73|325.33|327.43|325.03|0
1627410930000|2021-07-27 18:35:30|327.88|325.48|327.88|325.48|328.03|325.63|327.88|325.48|0
1627410940000|2021-07-27 18:35:40|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627410950000|2021-07-27 18:35:50|327.88|325.48|328.03|325.63|328.03|325.63|327.58|325.18|0
1627410960000|2021-07-27 18:36:00|328.33|325.93|328.03|325.63|328.33|325.93|328.03|325.63|0
1627410970000|2021-07-27 18:36:10|328.18|325.78|328.03|325.63|328.25|325.85|328.03|325.63|0
1627410980000|2021-07-27 18:36:20|328.1|325.7|328.18|325.78|328.18|325.78|328.1|325.7|0
1627410990000|2021-07-27 18:36:30|328.33|325.93|328.33|325.93|328.33|325.93|328.18|325.78|0
1627411000000|2021-07-27 18:36:40|328.18|325.78|328.18|325.78|328.25|325.85|328.03|325.63|0
1627411010000|2021-07-27 18:36:50|328.33|325.93|328.18|325.78|328.33|325.93|328.18|325.78|0
1627411020000|2021-07-27 18:37:00|328.03|325.63|328.18|325.78|328.18|325.78|328.03|325.63|0
1627411030000|2021-07-27 18:37:10|328.1|325.7|328.03|325.63|328.1|325.7|328.03|325.63|0
1627411040000|2021-07-27 18:37:20|328.1|325.7|328.18|325.78|328.18|325.78|328.03|325.63|0
1627411050000|2021-07-27 18:37:30|328.03|325.63|328.18|325.78|328.18|325.78|328.03|325.63|0
1627411060000|2021-07-27 18:37:40|328.1|325.7|328.03|325.63|328.18|325.78|328.03|325.63|0
1627411080000|2021-07-27 18:38:00|327.88|325.48|327.88|325.48|327.88|325.48|327.73|325.33|0
1627411090000|2021-07-27 18:38:10|328.03|325.63|327.73|325.33|328.03|325.63|327.73|325.33|0
1627411100000|2021-07-27 18:38:20|328.03|325.63|328.18|325.78|328.18|325.78|328.03|325.63|0
1627411110000|2021-07-27 18:38:30|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1627411120000|2021-07-27 18:38:40|328.4|326|328.03|325.63|328.4|326|328.03|325.63|0
1627411130000|2021-07-27 18:38:50|327.88|325.48|327.88|325.48|327.88|325.48|327.73|325.33|0
1627411140000|2021-07-27 18:39:00|328.03|325.63|327.88|325.48|328.03|325.63|327.88|325.48|0
1627411150000|2021-07-27 18:39:10|327.73|325.33|327.73|325.33|327.8|325.4|327.73|325.33|0
1627411160000|2021-07-27 18:39:20|327.58|325.18|327.43|325.03|327.58|325.18|327.28|324.88|0
1627411170000|2021-07-27 18:39:30|327.28|324.88|327.43|325.03|327.43|325.03|327.28|324.88|0
1627411180000|2021-07-27 18:39:40|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627411190000|2021-07-27 18:39:50|327.43|325.03|327.43|325.03|327.58|325.18|327.43|325.03|0
1627411200000|2021-07-27 18:40:00|327.73|325.33|327.88|325.48|327.88|325.48|327.65|325.25|0
1627411210000|2021-07-27 18:40:10|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627411220000|2021-07-27 18:40:20|327.88|325.48|327.95|325.55|328.03|325.63|327.88|325.48|0
1627411230000|2021-07-27 18:40:30|328.03|325.63|327.88|325.48|328.03|325.63|327.88|325.48|0
1627411240000|2021-07-27 18:40:40|328.03|325.63|327.58|325.18|328.03|325.63|327.58|325.18|0
1627411250000|2021-07-27 18:40:50|327.73|325.33|327.58|325.18|327.73|325.33|327.43|325.03|0
1627411260000|2021-07-27 18:41:00|327.73|325.33|327.43|325.03|327.73|325.33|327.43|325.03|0
1627411270000|2021-07-27 18:41:10|327.28|324.88|327.43|325.03|327.43|325.03|327.28|324.88|0
1627411280000|2021-07-27 18:41:20|327.58|325.18|327.43|325.03|327.58|325.18|327.43|325.03|0
1627411290000|2021-07-27 18:41:30|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627411300000|2021-07-27 18:41:40|327.43|325.03|327.13|324.73|327.43|325.03|327.13|324.73|0
1627411310000|2021-07-27 18:41:50|327.28|324.88|327.13|324.73|327.28|324.88|327.13|324.73|0
1627411320000|2021-07-27 18:42:00|326.98|324.58|326.98|324.58|327.13|324.73|326.98|324.58|0
1627411330000|2021-07-27 18:42:10|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1627411340000|2021-07-27 18:42:20|326.98|324.58|327.13|324.73|327.13|324.73|326.98|324.58|0
1627411350000|2021-07-27 18:42:30|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1627411370000|2021-07-27 18:42:50|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627411390000|2021-07-27 18:43:10|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1627411400000|2021-07-27 18:43:20|327.28|324.88|327.28|324.88|327.28|324.88|327.2|324.8|0
1627411410000|2021-07-27 18:43:30|327.35|324.95|327.13|324.73|327.43|325.03|327.13|324.73|0
1627411420000|2021-07-27 18:43:40|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1627411430000|2021-07-27 18:43:50|327.2|324.8|327.13|324.73|327.2|324.8|327.13|324.73|0
1627411440000|2021-07-27 18:44:00|327.28|324.88|327.43|325.03|327.43|325.03|327.13|324.73|0
1627411450000|2021-07-27 18:44:10|327.58|325.18|327.43|325.03|327.58|325.18|327.43|325.03|0
1627411460000|2021-07-27 18:44:20|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1627411470000|2021-07-27 18:44:30|327.13|324.73|327.43|325.03|327.43|325.03|327.13|324.73|0
1627411480000|2021-07-27 18:44:40|327.58|325.18|327.43|325.03|327.58|325.18|327.43|325.03|0
1627411500000|2021-07-27 18:45:00|327.58|325.18|327.73|325.33|327.73|325.33|327.43|325.03|0
1627411510000|2021-07-27 18:45:10|327.88|325.48|327.88|325.48|327.88|325.48|327.8|325.4|0
1627411520000|2021-07-27 18:45:20|328.03|325.63|328.18|325.78|328.18|325.78|328.03|325.63|0
1627411530000|2021-07-27 18:45:30|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1627411540000|2021-07-27 18:45:40|328.18|325.78|328.18|325.78|328.33|325.93|328.18|325.78|0
1627411550000|2021-07-27 18:45:50|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1627411560000|2021-07-27 18:46:00|328.47|326.07|328.62|326.22|328.62|326.22|328.47|326.07|0
1627411580000|2021-07-27 18:46:20|328.77|326.37|328.77|326.37|328.77|326.37|328.77|326.37|0
1627411590000|2021-07-27 18:46:30|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1627411600000|2021-07-27 18:46:40|328.77|326.37|328.77|326.37|328.77|326.37|328.77|326.37|0
1627411610000|2021-07-27 18:46:50|329.22|326.82|329.37|326.97|329.37|326.97|329.22|326.82|0
1627411620000|2021-07-27 18:47:00|329.52|327.12|329.37|326.97|329.52|327.12|329.22|326.82|0
1627411630000|2021-07-27 18:47:10|329.22|326.82|329.22|326.82|329.22|326.82|329.07|326.67|0
1627411640000|2021-07-27 18:47:20|329.07|326.67|329.07|326.67|329.07|326.67|328.92|326.52|0
1627411650000|2021-07-27 18:47:30|328.92|326.52|329.07|326.67|329.07|326.67|328.92|326.52|0
1627411660000|2021-07-27 18:47:40|328.77|326.37|328.77|326.37|328.99|326.59|328.77|326.37|0
1627411670000|2021-07-27 18:47:50|328.62|326.22|328.77|326.37|328.77|326.37|328.62|326.22|0
1627411680000|2021-07-27 18:48:00|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1627411690000|2021-07-27 18:48:10|329.07|326.67|329.22|326.82|329.22|326.82|329.07|326.67|0
1627411700000|2021-07-27 18:48:20|329.37|326.97|329.52|327.12|329.52|327.12|329.37|326.97|0
1627411710000|2021-07-27 18:48:30|329.67|327.27|329.67|327.27|329.67|327.27|329.52|327.12|0
1627411720000|2021-07-27 18:48:40|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1627411730000|2021-07-27 18:48:50|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1627411740000|2021-07-27 18:49:00|329.82|327.42|329.74|327.34|329.82|327.42|329.74|327.34|0
1627411750000|2021-07-27 18:49:10|329.82|327.42|329.82|327.42|329.97|327.57|329.82|327.42|0
1627411760000|2021-07-27 18:49:20|329.97|327.57|329.97|327.57|329.97|327.57|329.82|327.42|0
1627411790000|2021-07-27 18:49:50|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627411800000|2021-07-27 18:50:00|329.52|327.12|329.67|327.27|329.67|327.27|329.52|327.12|0
1627411810000|2021-07-27 18:50:10|329.82|327.42|329.52|327.12|329.82|327.42|329.52|327.12|0
1627411820000|2021-07-27 18:50:20|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1627411830000|2021-07-27 18:50:30|329.59|327.19|329.67|327.27|329.67|327.27|329.59|327.19|0
1627411840000|2021-07-27 18:50:40|329.82|327.42|329.97|327.57|329.97|327.57|329.82|327.42|0
1627411850000|2021-07-27 18:50:50|329.82|327.42|330.12|327.72|330.12|327.72|329.82|327.42|0
1627411860000|2021-07-27 18:51:00|329.97|327.57|329.97|327.57|330.12|327.72|329.97|327.57|0
1627411870000|2021-07-27 18:51:10|329.67|327.27|329.22|326.82|329.67|327.27|329.22|326.82|0
1627411880000|2021-07-27 18:51:20|329.07|326.67|328.92|326.52|329.07|326.67|328.77|326.37|0
1627411890000|2021-07-27 18:51:30|328.77|326.37|328.62|326.22|328.77|326.37|328.62|326.22|0
1627411900000|2021-07-27 18:51:40|328.47|326.07|328.47|326.07|328.62|326.22|328.47|326.07|0
1627411910000|2021-07-27 18:51:50|328.62|326.22|328.62|326.22|328.77|326.37|328.62|326.22|0
1627411920000|2021-07-27 18:52:00|328.47|326.07|328.77|326.37|328.77|326.37|328.47|326.07|0
1627411930000|2021-07-27 18:52:10|328.92|326.52|328.92|326.52|328.92|326.52|328.62|326.22|0
1627411940000|2021-07-27 18:52:20|329.07|326.67|329.07|326.67|329.07|326.67|328.92|326.52|0
1627411950000|2021-07-27 18:52:30|328.62|326.22|328.47|326.07|328.62|326.22|328.47|326.07|0
1627411960000|2021-07-27 18:52:40|328.54|326.14|328.62|326.22|328.62|326.22|328.47|326.07|0
1627411970000|2021-07-27 18:52:50|328.32|325.92|328.32|325.92|328.47|326.07|328.32|325.92|0
1627411980000|2021-07-27 18:53:00|328.24|325.84|328.17|325.77|328.32|325.92|328.17|325.77|0
1627411990000|2021-07-27 18:53:10|328.32|325.92|328.47|326.07|328.47|326.07|328.32|325.92|0
1627412000000|2021-07-27 18:53:20|328.39|325.99|328.17|325.77|328.39|325.99|328.17|325.77|0
1627412010000|2021-07-27 18:53:30|328.32|325.92|328.32|325.92|328.47|326.07|328.32|325.92|0
1627412020000|2021-07-27 18:53:40|328.47|326.07|328.17|325.77|328.47|326.07|328.17|325.77|0
1627412030000|2021-07-27 18:53:50|328.02|325.62|328.09|325.69|328.17|325.77|328.02|325.62|0
1627412040000|2021-07-27 18:54:00|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1627412050000|2021-07-27 18:54:10|328.32|325.92|328.39|325.99|328.39|325.99|328.32|325.92|0
1627412060000|2021-07-27 18:54:20|328.47|326.07|328.17|325.77|328.47|326.07|328.17|325.77|0
1627412070000|2021-07-27 18:54:30|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1627412080000|2021-07-27 18:54:40|328.47|326.07|328.32|325.92|328.47|326.07|328.32|325.92|0
1627412090000|2021-07-27 18:54:50|328.47|326.07|328.39|325.99|328.47|326.07|328.39|325.99|0
1627412100000|2021-07-27 18:55:00|328.47|326.07|328.47|326.07|328.47|326.07|328.32|325.92|0
1627412110000|2021-07-27 18:55:10|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1627412120000|2021-07-27 18:55:20|328.47|326.07|328.92|326.52|328.92|326.52|328.47|326.07|0
1627412130000|2021-07-27 18:55:30|329.07|326.67|329.37|326.97|329.37|326.97|329.07|326.67|0
1627412140000|2021-07-27 18:55:40|329.52|327.12|329.67|327.27|329.67|327.27|329.52|327.12|0
1627412150000|2021-07-27 18:55:50|329.82|327.42|330.12|327.72|330.12|327.72|329.82|327.42|0
1627412160000|2021-07-27 18:56:00|330.27|327.87|329.97|327.57|330.27|327.87|329.97|327.57|0
1627412170000|2021-07-27 18:56:10|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1627412180000|2021-07-27 18:56:20|329.97|327.57|329.67|327.27|329.97|327.57|329.67|327.27|0
1627412190000|2021-07-27 18:56:30|329.82|327.42|330.12|327.72|330.12|327.72|329.82|327.42|0
1627412200000|2021-07-27 18:56:40|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627412210000|2021-07-27 18:56:50|329.74|327.34|329.97|327.57|330.04|327.64|329.74|327.34|0
1627412220000|2021-07-27 18:57:00|330.12|327.72|330.12|327.72|330.27|327.87|330.12|327.72|0
1627412230000|2021-07-27 18:57:10|330.27|327.87|330.12|327.72|330.27|327.87|330.12|327.72|0
1627412250000|2021-07-27 18:57:30|329.97|327.57|329.97|327.57|330.12|327.72|329.97|327.57|0
1627412260000|2021-07-27 18:57:40|330.12|327.72|330.12|327.72|330.12|327.72|329.97|327.57|0
1627412270000|2021-07-27 18:57:50|329.97|327.57|330.12|327.72|330.12|327.72|329.97|327.57|0
1627412280000|2021-07-27 18:58:00|330.27|327.87|330.27|327.87|330.27|327.87|330.12|327.72|0
1627412290000|2021-07-27 18:58:10|330.12|327.72|330.27|327.87|330.27|327.87|330.12|327.72|0
1627412300000|2021-07-27 18:58:20|330.42|328.02|330.42|328.02|330.57|328.17|330.42|328.02|0
1627412310000|2021-07-27 18:58:30|330.57|328.17|330.42|328.02|330.57|328.17|330.42|328.02|0
1627412320000|2021-07-27 18:58:40|330.57|328.17|330.42|328.02|330.57|328.17|330.42|328.02|0
1627412330000|2021-07-27 18:58:50|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627412340000|2021-07-27 18:59:00|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627412360000|2021-07-27 18:59:20|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627412370000|2021-07-27 18:59:30|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627412380000|2021-07-27 18:59:40|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627412390000|2021-07-27 18:59:50|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1627412400000|2021-07-27 19:00:00|330.56|328.16|331.01|328.61|331.01|328.61|330.56|328.16|0
1627412410000|2021-07-27 19:00:10|331.16|328.76|331.76|329.36|331.76|329.36|331.16|328.76|0
1627412420000|2021-07-27 19:00:20|331.61|329.21|331.76|329.36|331.76|329.36|331.61|329.21|0
1627412430000|2021-07-27 19:00:30|331.83|329.43|331.91|329.51|331.91|329.51|331.76|329.36|0
1627412440000|2021-07-27 19:00:40|332.21|329.81|331.91|329.51|332.21|329.81|331.76|329.36|0
1627412450000|2021-07-27 19:00:50|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627412460000|2021-07-27 19:01:00|332.51|330.11|332.06|329.66|332.51|330.11|332.06|329.66|0
1627412470000|2021-07-27 19:01:10|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627412480000|2021-07-27 19:01:20|332.06|329.66|331.91|329.51|332.06|329.66|331.91|329.51|0
1627412490000|2021-07-27 19:01:30|332.06|329.66|332.06|329.66|332.06|329.66|331.91|329.51|0
1627412500000|2021-07-27 19:01:40|332.21|329.81|332.21|329.81|332.36|329.96|332.21|329.81|0
1627412510000|2021-07-27 19:01:50|332.36|329.96|332.21|329.81|332.36|329.96|332.21|329.81|0
1627412520000|2021-07-27 19:02:00|332.36|329.96|332.06|329.66|332.36|329.96|332.06|329.66|0
1627412530000|2021-07-27 19:02:10|332.21|329.81|332.36|329.96|332.36|329.96|332.13|329.73|0
1627412540000|2021-07-27 19:02:20|332.21|329.81|332.21|329.81|332.36|329.96|332.21|329.81|0
1627412550000|2021-07-27 19:02:30|332.36|329.96|332.06|329.66|332.36|329.96|332.06|329.66|0
1627412560000|2021-07-27 19:02:40|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627412570000|2021-07-27 19:02:50|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627412580000|2021-07-27 19:03:00|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627412590000|2021-07-27 19:03:10|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627412600000|2021-07-27 19:03:20|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627412620000|2021-07-27 19:03:40|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1627412630000|2021-07-27 19:03:50|332.36|329.96|332.21|329.81|332.36|329.96|332.21|329.81|0
1627412640000|2021-07-27 19:04:00|332.36|329.96|332.36|329.96|332.51|330.11|332.36|329.96|0
1627412650000|2021-07-27 19:04:10|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627412660000|2021-07-27 19:04:20|332.21|329.81|332.21|329.81|332.36|329.96|332.21|329.81|0
1627412670000|2021-07-27 19:04:30|332.36|329.96|332.06|329.66|332.36|329.96|332.06|329.66|0
1627412690000|2021-07-27 19:04:50|331.91|329.51|331.61|329.21|331.91|329.51|331.61|329.21|0
1627412700000|2021-07-27 19:05:00|331.76|329.36|331.91|329.51|331.91|329.51|331.76|329.36|0
1627412710000|2021-07-27 19:05:10|331.76|329.36|331.76|329.36|331.76|329.36|331.61|329.21|0
1627412720000|2021-07-27 19:05:20|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627412730000|2021-07-27 19:05:30|332.06|329.66|332.21|329.81|332.21|329.81|331.91|329.51|0
1627412740000|2021-07-27 19:05:40|332.13|329.73|332.21|329.81|332.21|329.81|332.13|329.73|0
1627412750000|2021-07-27 19:05:50|332.36|329.96|332.21|329.81|332.36|329.96|332.21|329.81|0
1627412760000|2021-07-27 19:06:00|332.36|329.96|332.51|330.11|332.51|330.11|332.36|329.96|0
1627412770000|2021-07-27 19:06:10|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1627412780000|2021-07-27 19:06:20|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627412810000|2021-07-27 19:06:50|332.21|329.81|332.21|329.81|332.36|329.96|332.21|329.81|0
1627412820000|2021-07-27 19:07:00|332.06|329.66|331.91|329.51|332.06|329.66|331.91|329.51|0
1627412830000|2021-07-27 19:07:10|331.61|329.21|331.3|328.9|331.61|329.21|331.3|328.9|0
1627412840000|2021-07-27 19:07:20|331.45|329.05|331.15|328.75|331.45|329.05|331.15|328.75|0
1627412850000|2021-07-27 19:07:30|331|328.6|331|328.6|331.15|328.75|331|328.6|0
1627412860000|2021-07-27 19:07:40|331.15|328.75|331|328.6|331.15|328.75|331|328.6|0
1627412870000|2021-07-27 19:07:50|331.15|328.75|331.15|328.75|331.3|328.9|331.15|328.75|0
1627412880000|2021-07-27 19:08:00|331.08|328.68|331.6|329.2|331.6|329.2|331.08|328.68|0
1627412890000|2021-07-27 19:08:10|331.53|329.13|331.6|329.2|331.6|329.2|331.45|329.05|0
1627412900000|2021-07-27 19:08:20|331.76|329.36|331.75|329.35|331.91|329.51|331.75|329.35|0
1627412910000|2021-07-27 19:08:30|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627412920000|2021-07-27 19:08:40|331.75|329.35|331.75|329.35|331.91|329.51|331.75|329.35|0
1627412930000|2021-07-27 19:08:50|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627412940000|2021-07-27 19:09:00|331.75|329.35|331.6|329.2|331.75|329.35|331.6|329.2|0
1627412950000|2021-07-27 19:09:10|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627412960000|2021-07-27 19:09:20|331.9|329.5|331.6|329.2|331.9|329.5|331.6|329.2|0
1627412970000|2021-07-27 19:09:30|331.75|329.35|331.75|329.35|331.75|329.35|331.6|329.2|0
1627412980000|2021-07-27 19:09:40|331.9|329.5|332.06|329.66|332.06|329.66|331.9|329.5|0
1627412990000|2021-07-27 19:09:50|332.21|329.81|332.51|330.11|332.51|330.11|332.21|329.81|0
1627413000000|2021-07-27 19:10:00|332.36|329.96|332.06|329.66|332.36|329.96|332.06|329.66|0
1627413010000|2021-07-27 19:10:10|331.9|329.5|331.9|329.5|332.06|329.66|331.75|329.35|0
1627413020000|2021-07-27 19:10:20|331.75|329.35|331.75|329.35|331.9|329.5|331.75|329.35|0
1627413030000|2021-07-27 19:10:30|331.6|329.2|331.75|329.35|331.75|329.35|331.6|329.2|0
1627413040000|2021-07-27 19:10:40|331.6|329.2|331.6|329.2|331.6|329.2|331.53|329.13|0
1627413050000|2021-07-27 19:10:50|331.45|329.05|331.15|328.75|331.45|329.05|331.15|328.75|0
1627413060000|2021-07-27 19:11:00|331.3|328.9|331.38|328.98|331.45|329.05|331.3|328.9|0
1627413070000|2021-07-27 19:11:10|331.15|328.75|331.3|328.9|331.3|328.9|331.15|328.75|0
1627413080000|2021-07-27 19:11:20|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627413090000|2021-07-27 19:11:30|331.3|328.9|331.45|329.05|331.45|329.05|331.3|328.9|0
1627413100000|2021-07-27 19:11:40|331.3|328.9|331|328.6|331.3|328.9|331|328.6|0
1627413110000|2021-07-27 19:11:50|331.07|328.67|331.15|328.75|331.15|328.75|331.07|328.67|0
1627413120000|2021-07-27 19:12:00|331|328.6|330.85|328.45|331|328.6|330.85|328.45|0
1627413130000|2021-07-27 19:12:10|331|328.6|330.85|328.45|331|328.6|330.85|328.45|0
1627413140000|2021-07-27 19:12:20|330.7|328.3|331|328.6|331.15|328.75|330.7|328.3|0
1627413150000|2021-07-27 19:12:30|330.85|328.45|331|328.6|331|328.6|330.85|328.45|0
1627413160000|2021-07-27 19:12:40|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1627413170000|2021-07-27 19:12:50|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627413180000|2021-07-27 19:13:00|330.7|328.3|330.77|328.37|330.77|328.37|330.7|328.3|0
1627413190000|2021-07-27 19:13:10|330.85|328.45|330.85|328.45|330.85|328.45|330.7|328.3|0
1627413200000|2021-07-27 19:13:20|330.7|328.3|330.4|328|330.7|328.3|330.4|328|0
1627413210000|2021-07-27 19:13:30|330.25|327.85|329.95|327.55|330.25|327.85|329.8|327.4|0
1627413220000|2021-07-27 19:13:40|329.8|327.4|330.02|327.62|330.02|327.62|329.8|327.4|0
1627413230000|2021-07-27 19:13:50|329.95|327.55|329.8|327.4|329.95|327.55|329.8|327.4|0
1627413240000|2021-07-27 19:14:00|329.95|327.55|329.95|327.55|330.1|327.7|329.95|327.55|0
1627413250000|2021-07-27 19:14:10|330.1|327.7|330.1|327.7|330.25|327.85|330.1|327.7|0
1627413260000|2021-07-27 19:14:20|330.17|327.77|330.1|327.7|330.25|327.85|330.1|327.7|0
1627413270000|2021-07-27 19:14:30|330.25|327.85|329.95|327.55|330.25|327.85|329.95|327.55|0
1627413280000|2021-07-27 19:14:40|330.1|327.7|330.25|327.85|330.25|327.85|330.1|327.7|0
1627413290000|2021-07-27 19:14:50|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1627413300000|2021-07-27 19:15:00|330.25|327.85|330.4|328|330.55|328.15|330.25|327.85|0
1627413310000|2021-07-27 19:15:10|330.55|328.15|330.7|328.3|330.7|328.3|330.4|328|0
1627413320000|2021-07-27 19:15:20|330.85|328.45|331|328.6|331|328.6|330.7|328.3|0
1627413330000|2021-07-27 19:15:30|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627413340000|2021-07-27 19:15:40|331|328.6|330.85|328.45|331|328.6|330.85|328.45|0
1627413350000|2021-07-27 19:15:50|331|328.6|330.85|328.45|331|328.6|330.85|328.45|0
1627413360000|2021-07-27 19:16:00|331|328.6|330.32|327.92|331|328.6|330.32|327.92|0
1627413370000|2021-07-27 19:16:10|330.25|327.85|330.1|327.7|330.25|327.85|330.1|327.7|0
1627413380000|2021-07-27 19:16:20|329.95|327.55|330.02|327.62|330.1|327.7|329.95|327.55|0
1627413390000|2021-07-27 19:16:30|329.95|327.55|330.1|327.7|330.1|327.7|329.95|327.55|0
1627413400000|2021-07-27 19:16:40|329.95|327.55|329.95|327.55|329.95|327.55|329.87|327.47|0
1627413410000|2021-07-27 19:16:50|329.8|327.4|329.95|327.55|329.95|327.55|329.8|327.4|0
1627413420000|2021-07-27 19:17:00|330.1|327.7|330.4|328|330.4|328|330.1|327.7|0
1627413430000|2021-07-27 19:17:10|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627413440000|2021-07-27 19:17:20|330.4|328|330.25|327.85|330.4|328|330.25|327.85|0
1627413450000|2021-07-27 19:17:30|330.17|327.77|329.95|327.55|330.17|327.77|329.95|327.55|0
1627413460000|2021-07-27 19:17:40|329.8|327.4|329.8|327.4|329.95|327.55|329.8|327.4|0
1627413470000|2021-07-27 19:17:50|329.87|327.47|329.65|327.25|329.87|327.47|329.65|327.25|0
1627413480000|2021-07-27 19:18:00|329.8|327.4|329.8|327.4|329.8|327.4|329.65|327.25|0
1627413490000|2021-07-27 19:18:10|329.65|327.25|329.65|327.25|329.8|327.4|329.65|327.25|0
1627413500000|2021-07-27 19:18:20|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1627413510000|2021-07-27 19:18:30|329.87|327.47|329.95|327.55|329.95|327.55|329.87|327.47|0
1627413520000|2021-07-27 19:18:40|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1627413530000|2021-07-27 19:18:50|329.95|327.55|330.1|327.7|330.1|327.7|329.95|327.55|0
1627413540000|2021-07-27 19:19:00|330.25|327.85|330.7|328.3|330.7|328.3|330.25|327.85|0
1627413550000|2021-07-27 19:19:10|330.55|328.15|330.4|328|330.55|328.15|330.25|327.85|0
1627413560000|2021-07-27 19:19:20|330.25|327.85|330.1|327.7|330.25|327.85|330.1|327.7|0
1627413570000|2021-07-27 19:19:30|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627413590000|2021-07-27 19:19:50|330.1|327.7|330.32|327.92|330.4|328|330.1|327.7|0
1627413600000|2021-07-27 19:20:00|330.55|328.15|330.4|328|330.55|328.15|330.4|328|0
1627413610000|2021-07-27 19:20:10|330.25|327.85|330.25|327.85|330.4|328|330.1|327.7|0
1627413620000|2021-07-27 19:20:20|330.55|328.15|330.55|328.15|330.55|328.15|330.4|328|0
1627413630000|2021-07-27 19:20:30|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627413640000|2021-07-27 19:20:40|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1627413650000|2021-07-27 19:20:50|330.55|328.15|330.7|328.3|330.7|328.3|330.55|328.15|0
1627413660000|2021-07-27 19:21:00|330.4|328|330.55|328.15|330.55|328.15|330.4|328|0
1627413670000|2021-07-27 19:21:10|330.4|328|330.4|328|330.4|328|330.4|328|0
1627413680000|2021-07-27 19:21:20|330.55|328.15|330.55|328.15|330.55|328.15|330.4|328|0
1627413690000|2021-07-27 19:21:30|330.62|328.22|330.55|328.15|330.7|328.3|330.55|328.15|0
1627413700000|2021-07-27 19:21:40|330.4|328|330.25|327.85|330.4|328|330.25|327.85|0
1627413710000|2021-07-27 19:21:50|330.4|328|330.25|327.85|330.4|328|330.25|327.85|0
1627413720000|2021-07-27 19:22:00|330.32|327.92|330.55|328.15|330.55|328.15|330.32|327.92|0
1627413730000|2021-07-27 19:22:10|330.4|328|330.4|328|330.4|328|330.4|328|0
1627413740000|2021-07-27 19:22:20|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1627413750000|2021-07-27 19:22:30|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627413770000|2021-07-27 19:22:50|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627413780000|2021-07-27 19:23:00|330.7|328.3|330.4|328|330.7|328.3|330.4|328|0
1627413790000|2021-07-27 19:23:10|330.25|327.85|330.4|328|330.4|328|330.25|327.85|0
1627413800000|2021-07-27 19:23:20|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627413810000|2021-07-27 19:23:30|330.32|327.92|330.55|328.15|330.55|328.15|330.32|327.92|0
1627413820000|2021-07-27 19:23:40|330.62|328.22|330.55|328.15|330.7|328.3|330.55|328.15|0
1627413830000|2021-07-27 19:23:50|330.4|328|329.95|327.55|330.4|328|329.95|327.55|0
1627413840000|2021-07-27 19:24:00|330.1|327.7|330.4|328|330.4|328|330.1|327.7|0
1627413850000|2021-07-27 19:24:10|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627413860000|2021-07-27 19:24:20|330.4|328|330.4|328|330.4|328|330.25|327.85|0
1627413870000|2021-07-27 19:24:30|330.55|328.15|330.4|328|330.55|328.15|330.4|328|0
1627413880000|2021-07-27 19:24:40|330.55|328.15|330.4|328|330.55|328.15|330.4|328|0
1627413890000|2021-07-27 19:24:50|330.25|327.85|330.4|328|330.4|328|330.25|327.85|0
1627413900000|2021-07-27 19:25:00|330.55|328.15|330.4|328|330.55|328.15|330.4|328|0
1627413910000|2021-07-27 19:25:10|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1627413920000|2021-07-27 19:25:20|330.4|328|330.25|327.85|330.47|328.07|330.25|327.85|0
1627413930000|2021-07-27 19:25:30|330.4|328|330.55|328.15|330.55|328.15|330.4|328|0
1627413940000|2021-07-27 19:25:40|330.7|328.3|330.7|328.3|330.85|328.45|330.7|328.3|0
1627413960000|2021-07-27 19:26:00|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1627413980000|2021-07-27 19:26:20|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1627413990000|2021-07-27 19:26:30|330.55|328.15|330.62|328.22|330.7|328.3|330.55|328.15|0
1627414000000|2021-07-27 19:26:40|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1627414010000|2021-07-27 19:26:50|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627414020000|2021-07-27 19:27:00|330.62|328.22|330.55|328.15|330.7|328.3|330.55|328.15|0
1627414030000|2021-07-27 19:27:10|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627414040000|2021-07-27 19:27:20|330.7|328.3|330.85|328.45|330.85|328.45|330.7|328.3|0
1627414050000|2021-07-27 19:27:30|331|328.6|330.85|328.45|331|328.6|330.85|328.45|0
1627414060000|2021-07-27 19:27:40|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627414070000|2021-07-27 19:27:50|330.7|328.3|330.62|328.22|330.7|328.3|330.62|328.22|0
1627414080000|2021-07-27 19:28:00|330.7|328.3|330.7|328.3|330.7|328.3|330.4|328|0
1627414090000|2021-07-27 19:28:10|330.62|328.22|330.55|328.15|330.62|328.22|330.55|328.15|0
1627414100000|2021-07-27 19:28:20|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627414110000|2021-07-27 19:28:30|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1627414120000|2021-07-27 19:28:40|330.62|328.22|330.55|328.15|330.62|328.22|330.55|328.15|0
1627414130000|2021-07-27 19:28:50|330.4|328|330.4|328|330.4|328|330.4|328|0
1627414140000|2021-07-27 19:29:00|330.55|328.15|330.4|328|330.55|328.15|330.4|328|0
1627414150000|2021-07-27 19:29:10|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627414160000|2021-07-27 19:29:20|330.32|327.92|330.4|328|330.4|328|330.32|327.92|0
1627414170000|2021-07-27 19:29:30|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1627414180000|2021-07-27 19:29:40|330.55|328.15|330.7|328.3|330.7|328.3|330.55|328.15|0
1627414190000|2021-07-27 19:29:50|330.55|328.15|330.54|328.14|330.55|328.15|330.54|328.14|0
1627414200000|2021-07-27 19:30:00|330.7|328.3|330.54|328.14|330.7|328.3|330.54|328.14|0
1627414210000|2021-07-27 19:30:10|330.39|327.99|329.94|327.54|330.39|327.99|329.94|327.54|0
1627414220000|2021-07-27 19:30:20|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1627414230000|2021-07-27 19:30:30|329.79|327.39|329.64|327.24|329.79|327.39|329.64|327.24|0
1627414240000|2021-07-27 19:30:40|329.79|327.39|329.64|327.24|329.79|327.39|329.64|327.24|0
1627414250000|2021-07-27 19:30:50|329.5|327.1|329.35|326.95|329.5|327.1|329.35|326.95|0
1627414260000|2021-07-27 19:31:00|329.64|327.24|329.35|326.95|329.64|327.24|329.35|326.95|0
1627414270000|2021-07-27 19:31:10|329.49|327.09|329.49|327.09|329.49|327.09|329.49|327.09|0
1627414280000|2021-07-27 19:31:20|329.64|327.24|330.09|327.69|330.09|327.69|329.64|327.24|0
1627414300000|2021-07-27 19:31:40|330.24|327.84|330.54|328.14|330.54|328.14|330.24|327.84|0
1627414310000|2021-07-27 19:31:50|330.84|328.44|330.54|328.14|330.99|328.59|330.54|328.14|0
1627414320000|2021-07-27 19:32:00|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627414330000|2021-07-27 19:32:10|330.39|327.99|330.24|327.84|330.39|327.99|330.02|327.62|0
1627414340000|2021-07-27 19:32:20|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1627414350000|2021-07-27 19:32:30|330.54|328.14|330.69|328.29|330.84|328.44|330.54|328.14|0
1627414360000|2021-07-27 19:32:40|330.54|328.14|330.39|327.99|330.54|328.14|330.39|327.99|0
1627414370000|2021-07-27 19:32:50|330.24|327.84|330.54|328.14|330.54|328.14|330.24|327.84|0
1627414380000|2021-07-27 19:33:00|330.69|328.29|330.84|328.44|330.84|328.44|330.69|328.29|0
1627414390000|2021-07-27 19:33:10|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627414400000|2021-07-27 19:33:20|330.54|328.14|330.69|328.29|330.69|328.29|330.54|328.14|0
1627414410000|2021-07-27 19:33:30|330.54|328.14|330.54|328.14|330.54|328.14|330.39|327.99|0
1627414420000|2021-07-27 19:33:40|330.39|327.99|330.54|328.14|330.54|328.14|330.39|327.99|0
1627414430000|2021-07-27 19:33:50|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1627414440000|2021-07-27 19:34:00|330.24|327.84|330.09|327.69|330.24|327.84|330.09|327.69|0
1627414450000|2021-07-27 19:34:10|329.94|327.54|329.79|327.39|329.94|327.54|329.79|327.39|0
1627414460000|2021-07-27 19:34:20|329.94|327.54|329.79|327.39|329.94|327.54|329.79|327.39|0
1627414470000|2021-07-27 19:34:30|329.94|327.54|330.09|327.69|330.09|327.69|329.79|327.39|0
1627414480000|2021-07-27 19:34:40|329.79|327.39|329.64|327.24|329.79|327.39|329.64|327.24|0
1627414490000|2021-07-27 19:34:50|329.79|327.39|329.79|327.39|329.79|327.39|329.64|327.24|0
1627414500000|2021-07-27 19:35:00|329.64|327.24|329.49|327.09|329.64|327.24|329.49|327.09|0
1627414510000|2021-07-27 19:35:10|329.34|326.94|329.34|326.94|329.49|327.09|329.34|326.94|0
1627414520000|2021-07-27 19:35:20|329.49|327.09|328.74|326.34|329.49|327.09|328.74|326.34|0
1627414530000|2021-07-27 19:35:30|328.89|326.49|328.74|326.34|328.89|326.49|328.74|326.34|0
1627414540000|2021-07-27 19:35:40|328.89|326.49|328.97|326.57|328.97|326.57|328.89|326.49|0
1627414550000|2021-07-27 19:35:50|329.04|326.64|328.89|326.49|329.04|326.64|328.89|326.49|0
1627414560000|2021-07-27 19:36:00|329.04|326.64|328.74|326.34|329.04|326.64|328.74|326.34|0
1627414580000|2021-07-27 19:36:20|328.89|326.49|328.89|326.49|329.04|326.64|328.89|326.49|0
1627414590000|2021-07-27 19:36:30|328.74|326.34|328.74|326.34|328.89|326.49|328.74|326.34|0
1627414600000|2021-07-27 19:36:40|328.89|326.49|328.82|326.42|328.89|326.49|328.74|326.34|0
1627414610000|2021-07-27 19:36:50|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1627414620000|2021-07-27 19:37:00|328.59|326.19|328.74|326.34|328.74|326.34|328.59|326.19|0
1627414630000|2021-07-27 19:37:10|329.04|326.64|328.59|326.19|329.04|326.64|328.59|326.19|0
1627414640000|2021-07-27 19:37:20|328.74|326.34|328.89|326.49|328.89|326.49|328.74|326.34|0
1627414650000|2021-07-27 19:37:30|329.19|326.79|329.19|326.79|329.34|326.94|329.19|326.79|0
1627414660000|2021-07-27 19:37:40|329.04|326.64|329.19|326.79|329.19|326.79|328.89|326.49|0
1627414670000|2021-07-27 19:37:50|329.34|326.94|329.64|327.24|329.64|327.24|329.34|326.94|0
1627414680000|2021-07-27 19:38:00|329.49|327.09|329.79|327.39|329.79|327.39|329.49|327.09|0
1627414690000|2021-07-27 19:38:10|329.64|327.24|329.94|327.54|329.94|327.54|329.64|327.24|0
1627414700000|2021-07-27 19:38:20|329.86|327.46|329.94|327.54|330.09|327.69|329.86|327.46|0
1627414710000|2021-07-27 19:38:30|330.09|327.69|330.09|327.69|330.24|327.84|330.09|327.69|0
1627414720000|2021-07-27 19:38:40|329.79|327.39|329.56|327.16|329.79|327.39|329.56|327.16|0
1627414730000|2021-07-27 19:38:50|329.79|327.39|329.94|327.54|329.94|327.54|329.79|327.39|0
1627414740000|2021-07-27 19:39:00|330.01|327.61|329.79|327.39|330.01|327.61|329.79|327.39|0
1627414750000|2021-07-27 19:39:10|329.94|327.54|330.09|327.69|330.09|327.69|329.94|327.54|0
1627414760000|2021-07-27 19:39:20|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1627414770000|2021-07-27 19:39:30|330.09|327.69|329.79|327.39|330.09|327.69|329.79|327.39|0
1627414780000|2021-07-27 19:39:40|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1627414790000|2021-07-27 19:39:50|329.79|327.39|329.79|327.39|329.79|327.39|329.71|327.31|0
1627414800000|2021-07-27 19:40:00|329.49|327.09|329.49|327.09|329.49|327.09|329.41|327.01|0
1627414810000|2021-07-27 19:40:10|329.64|327.24|329.04|326.64|329.64|327.24|329.04|326.64|0
1627414820000|2021-07-27 19:40:20|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1627414830000|2021-07-27 19:40:30|329.04|326.64|329.04|326.64|329.19|326.79|329.04|326.64|0
1627414840000|2021-07-27 19:40:40|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1627414850000|2021-07-27 19:40:50|328.89|326.49|328.74|326.34|328.89|326.49|328.74|326.34|0
1627414860000|2021-07-27 19:41:00|328.89|326.49|328.74|326.34|328.89|326.49|328.74|326.34|0
1627414870000|2021-07-27 19:41:10|328.59|326.19|328.74|326.34|328.74|326.34|328.59|326.19|0
1627414890000|2021-07-27 19:41:30|328.89|326.49|328.89|326.49|328.89|326.49|328.74|326.34|0
1627414900000|2021-07-27 19:41:40|329.04|326.64|328.89|326.49|329.04|326.64|328.89|326.49|0
1627414910000|2021-07-27 19:41:50|329.04|326.64|328.89|326.49|329.04|326.64|328.89|326.49|0
1627414920000|2021-07-27 19:42:00|329.04|326.64|329.19|326.79|329.26|326.86|329.04|326.64|0
1627414930000|2021-07-27 19:42:10|329.04|326.64|329.19|326.79|329.19|326.79|328.89|326.49|0
1627414940000|2021-07-27 19:42:20|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1627414950000|2021-07-27 19:42:30|329.19|326.79|329.19|326.79|329.26|326.86|329.19|326.79|0
1627414960000|2021-07-27 19:42:40|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1627414970000|2021-07-27 19:42:50|329.19|326.79|329.49|327.09|329.49|327.09|329.19|326.79|0
1627414980000|2021-07-27 19:43:00|329.79|327.39|329.79|327.39|329.79|327.39|329.64|327.24|0
1627414990000|2021-07-27 19:43:10|329.64|327.24|329.79|327.39|329.79|327.39|329.64|327.24|0
1627415000000|2021-07-27 19:43:20|329.64|327.24|329.94|327.54|329.94|327.54|329.49|327.09|0
1627415020000|2021-07-27 19:43:40|330.09|327.69|330.09|327.69|330.09|327.69|329.94|327.54|0
1627415030000|2021-07-27 19:43:50|330.39|327.99|330.54|328.14|330.54|328.14|330.39|327.99|0
1627415040000|2021-07-27 19:44:00|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627415050000|2021-07-27 19:44:10|330.54|328.14|330.46|328.06|330.69|328.29|330.46|328.06|0
1627415060000|2021-07-27 19:44:20|330.54|328.14|330.84|328.44|330.84|328.44|330.54|328.14|0
1627415080000|2021-07-27 19:44:40|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627415100000|2021-07-27 19:45:00|331.29|328.89|331.74|329.34|331.74|329.34|331.29|328.89|0
1627415110000|2021-07-27 19:45:10|332.04|329.64|331.89|329.49|332.19|329.79|331.89|329.49|0
1627415120000|2021-07-27 19:45:20|331.81|329.41|331.74|329.34|331.81|329.41|331.74|329.34|0
1627415130000|2021-07-27 19:45:30|331.59|329.19|331.74|329.34|331.89|329.49|331.59|329.19|0
1627415150000|2021-07-27 19:45:50|331.44|329.04|331.14|328.74|331.44|329.04|330.99|328.59|0
1627415160000|2021-07-27 19:46:00|330.99|328.59|330.84|328.44|330.99|328.59|330.84|328.44|0
1627415170000|2021-07-27 19:46:10|330.76|328.36|331.14|328.74|331.14|328.74|330.76|328.36|0
1627415180000|2021-07-27 19:46:20|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627415190000|2021-07-27 19:46:30|331.14|328.74|330.99|328.59|331.14|328.74|330.99|328.59|0
1627415200000|2021-07-27 19:46:40|330.84|328.44|330.54|328.14|330.84|328.44|330.54|328.14|0
1627415210000|2021-07-27 19:46:50|330.24|327.84|330.69|328.29|330.69|328.29|330.24|327.84|0
1627415220000|2021-07-27 19:47:00|330.54|328.14|330.69|328.29|330.69|328.29|330.39|327.99|0
1627415230000|2021-07-27 19:47:10|330.84|328.44|330.84|328.44|330.99|328.59|330.84|328.44|0
1627415240000|2021-07-27 19:47:20|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627415250000|2021-07-27 19:47:30|330.84|328.44|330.69|328.29|330.84|328.44|330.69|328.29|0
1627415260000|2021-07-27 19:47:40|330.84|328.44|330.99|328.59|330.99|328.59|330.84|328.44|0
1627415270000|2021-07-27 19:47:50|331.14|328.74|331.14|328.74|331.14|328.74|331.06|328.66|0
1627415280000|2021-07-27 19:48:00|330.99|328.59|330.99|328.59|330.99|328.59|330.84|328.44|0
1627415290000|2021-07-27 19:48:10|331.14|328.74|330.84|328.44|331.14|328.74|330.84|328.44|0
1627415300000|2021-07-27 19:48:20|330.99|328.59|330.69|328.29|330.99|328.59|330.69|328.29|0
1627415310000|2021-07-27 19:48:30|330.54|328.14|330.84|328.44|330.84|328.44|330.54|328.14|0
1627415320000|2021-07-27 19:48:40|330.69|328.29|330.69|328.29|330.84|328.44|330.69|328.29|0
1627415330000|2021-07-27 19:48:50|330.84|328.44|330.99|328.59|330.99|328.59|330.84|328.44|0
1627415340000|2021-07-27 19:49:00|331.14|328.74|331.29|328.89|331.29|328.89|331.14|328.74|0
1627415350000|2021-07-27 19:49:10|331.14|328.74|331.29|328.89|331.29|328.89|331.14|328.74|0
1627415360000|2021-07-27 19:49:20|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1627415370000|2021-07-27 19:49:30|331.59|329.19|331.44|329.04|331.59|329.19|331.29|328.89|0
1627415380000|2021-07-27 19:49:40|331.29|328.89|331.29|328.89|331.29|328.89|330.99|328.59|0
1627415390000|2021-07-27 19:49:50|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627415400000|2021-07-27 19:50:00|332.34|329.94|332.04|329.64|332.34|329.94|331.89|329.49|0
1627415410000|2021-07-27 19:50:10|332.34|329.94|332.79|330.39|332.79|330.39|332.34|329.94|0
1627415420000|2021-07-27 19:50:20|332.64|330.24|332.64|330.24|332.79|330.39|332.64|330.24|0
1627415430000|2021-07-27 19:50:30|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627415440000|2021-07-27 19:50:40|333.09|330.69|332.94|330.54|333.09|330.69|332.79|330.39|0
1627415450000|2021-07-27 19:50:50|333.09|330.69|333.39|330.99|333.39|330.99|333.09|330.69|0
1627415460000|2021-07-27 19:51:00|332.94|330.54|332.79|330.39|332.94|330.54|332.64|330.24|0
1627415470000|2021-07-27 19:51:10|332.94|330.54|332.79|330.39|332.94|330.54|332.64|330.24|0
1627415480000|2021-07-27 19:51:20|332.64|330.24|332.94|330.54|332.94|330.54|332.64|330.24|0
1627415490000|2021-07-27 19:51:30|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627415500000|2021-07-27 19:51:40|333.24|330.84|332.79|330.39|333.24|330.84|332.79|330.39|0
1627415510000|2021-07-27 19:51:50|332.64|330.24|332.64|330.24|332.64|330.24|332.49|330.09|0
1627415520000|2021-07-27 19:52:00|332.94|330.54|333.16|330.76|333.24|330.84|332.94|330.54|0
1627415530000|2021-07-27 19:52:10|332.94|330.54|333.16|330.76|333.24|330.84|332.94|330.54|0
1627415540000|2021-07-27 19:52:20|333.09|330.69|332.94|330.54|333.09|330.69|332.79|330.39|0
1627415550000|2021-07-27 19:52:30|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1627415560000|2021-07-27 19:52:40|333.09|330.69|333.09|330.69|333.09|330.69|332.94|330.54|0
1627415570000|2021-07-27 19:52:50|333.24|330.84|332.94|330.54|333.24|330.84|332.94|330.54|0
1627415580000|2021-07-27 19:53:00|332.79|330.39|333.09|330.69|333.09|330.69|332.79|330.39|0
1627415590000|2021-07-27 19:53:10|332.94|330.54|333.01|330.61|333.09|330.69|332.94|330.54|0
1627415600000|2021-07-27 19:53:20|333.24|330.84|332.94|330.54|333.24|330.84|332.94|330.54|0
1627415610000|2021-07-27 19:53:30|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627415620000|2021-07-27 19:53:40|332.94|330.54|333.24|330.84|333.24|330.84|332.94|330.54|0
1627415630000|2021-07-27 19:53:50|333.39|330.99|333.39|330.99|333.54|331.14|333.39|330.99|0
1627415640000|2021-07-27 19:54:00|333.54|331.14|333.85|331.45|333.85|331.45|333.54|331.14|0
1627415650000|2021-07-27 19:54:10|333.69|331.29|333.85|331.45|333.85|331.45|333.69|331.29|0
1627415660000|2021-07-27 19:54:20|333.54|331.14|333.85|331.45|333.85|331.45|333.54|331.14|0
1627415670000|2021-07-27 19:54:30|334|331.6|334|331.6|334|331.6|333.85|331.45|0
1627415680000|2021-07-27 19:54:40|333.85|331.45|333.85|331.45|334.3|331.9|333.85|331.45|0
1627415690000|2021-07-27 19:54:50|333.09|330.69|333.09|330.69|333.09|330.69|332.56|330.16|0
1627415700000|2021-07-27 19:55:00|333.39|330.99|333.24|330.84|333.39|330.99|332.94|330.54|0
1627415710000|2021-07-27 19:55:10|333.39|330.99|333.54|331.14|333.54|331.14|333.09|330.69|0
1627415720000|2021-07-27 19:55:20|333.69|331.29|333.77|331.37|333.85|331.45|333.69|331.29|0
1627415730000|2021-07-27 19:55:30|333.84|331.44|333.69|331.29|333.84|331.44|333.69|331.29|0
1627415740000|2021-07-27 19:55:40|333.39|330.99|333.54|331.14|333.54|331.14|333.39|330.99|0
1627415750000|2021-07-27 19:55:50|333.39|330.99|333.39|330.99|333.54|331.14|333.39|330.99|0
1627415760000|2021-07-27 19:56:00|333.54|331.14|333.69|331.29|333.69|331.29|333.54|331.14|0
1627415770000|2021-07-27 19:56:10|333.84|331.44|333.69|331.29|333.84|331.44|333.69|331.29|0
1627415780000|2021-07-27 19:56:20|333.84|331.44|333.69|331.29|333.84|331.44|333.69|331.29|0
1627415790000|2021-07-27 19:56:30|333.84|331.44|333.84|331.44|334|331.6|333.84|331.44|0
1627415800000|2021-07-27 19:56:40|334|331.6|334.3|331.9|334.3|331.9|334|331.6|0
1627415810000|2021-07-27 19:56:50|334.45|332.05|334.45|332.05|334.45|332.05|334.3|331.9|0
1627415820000|2021-07-27 19:57:00|334.6|332.2|334.6|332.2|334.75|332.35|334.6|332.2|0
1627415830000|2021-07-27 19:57:10|334.75|332.35|334.9|332.5|334.9|332.5|334.75|332.35|0
1627415840000|2021-07-27 19:57:20|335.05|332.65|335.05|332.65|335.05|332.65|334.9|332.5|0
1627415850000|2021-07-27 19:57:30|335.35|332.95|335.51|333.11|335.51|333.11|335.35|332.95|0
1627415860000|2021-07-27 19:57:40|335.35|332.95|335.66|333.26|335.66|333.26|335.35|332.95|0
1627415880000|2021-07-27 19:58:00|335.81|333.41|335.51|333.11|335.81|333.41|335.51|333.11|0
1627415890000|2021-07-27 19:58:10|335.35|332.95|335.51|333.11|335.51|333.11|335.35|332.95|0
1627415900000|2021-07-27 19:58:20|335.66|333.26|335.81|333.41|335.81|333.41|335.66|333.26|0
1627415910000|2021-07-27 19:58:30|335.96|333.56|335.66|333.26|335.96|333.56|335.66|333.26|0
1627415920000|2021-07-27 19:58:40|335.81|333.41|335.96|333.56|335.96|333.56|335.81|333.41|0
1627415930000|2021-07-27 19:58:50|335.81|333.41|335.66|333.26|335.81|333.41|335.66|333.26|0
1627415940000|2021-07-27 19:59:00|335.96|333.56|335.51|333.11|335.96|333.56|335.51|333.11|0
1627415950000|2021-07-27 19:59:10|335.66|333.26|335.5|333.1|335.81|333.41|335.5|333.1|0
1627415960000|2021-07-27 19:59:20|335.35|332.95|335.66|333.26|335.66|333.26|335.35|332.95|0
1627415970000|2021-07-27 19:59:30|335.5|333.1|335.66|333.26|335.66|333.26|335.5|333.1|0
1627415980000|2021-07-27 19:59:40|335.81|333.41|336.41|334.01|336.41|334.01|335.81|333.41|0
1627415990000|2021-07-27 19:59:50|336.26|333.86|336.26|333.86|336.26|333.86|335.96|333.56|0
1627416000000|2021-07-27 20:00:00|335.96|333.56|335.81|333.41|335.96|333.56|335.81|333.41|0
1627416010000|2021-07-27 20:00:10|335.96|333.56|335.66|333.26|335.96|333.56|335.66|333.26|0
1627416020000|2021-07-27 20:00:20|335.81|333.41|335.66|333.26|335.81|333.41|335.66|333.26|0
1627416030000|2021-07-27 20:00:30|335.35|332.95|335.35|332.95|335.5|333.1|335.35|332.95|0
1627416040000|2021-07-27 20:00:40|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1627416050000|2021-07-27 20:00:50|335.05|332.65|334.75|332.35|335.05|332.65|334.6|332.2|0
1627416060000|2021-07-27 20:01:00|334.9|332.5|335.05|332.65|335.05|332.65|334.9|332.5|0
1627416080000|2021-07-27 20:01:20|334.97|332.57|335.96|333.56|335.96|333.56|334.97|332.57|0
1627416090000|2021-07-27 20:01:30|336.41|334.01|336.11|333.71|336.41|334.01|336.11|333.71|0
1627416100000|2021-07-27 20:01:40|337.51|335.11|337.05|334.65|337.51|335.11|336.9|334.5|0
1627416110000|2021-07-27 20:01:50|335.85|333.45|334.35|331.95|335.85|333.45|334.35|331.95|0
1627416120000|2021-07-27 20:02:00|334.2|331.8|334.2|331.8|334.2|331.8|334.2|331.8|0
1627416130000|2021-07-27 20:02:10|333.9|331.5|333.9|331.5|333.9|331.5|333.75|331.35|0
1627416140000|2021-07-27 20:02:20|333.15|330.75|333.3|330.9|333.6|331.2|333.15|330.75|0
1627416150000|2021-07-27 20:02:30|332.99|330.59|333.3|330.9|333.45|331.05|332.99|330.59|0
1627416160000|2021-07-27 20:02:40|333.45|331.05|333.45|331.05|333.6|331.2|333.45|331.05|0
1627416170000|2021-07-27 20:02:50|333.3|330.9|332.99|330.59|333.3|330.9|332.99|330.59|0
1627416180000|2021-07-27 20:03:00|332.84|330.44|332.24|329.84|332.84|330.44|332.24|329.84|0
1627416190000|2021-07-27 20:03:10|332.39|329.99|332.39|329.99|332.54|330.14|332.39|329.99|0
1627416200000|2021-07-27 20:03:20|332.24|329.84|332.09|329.69|332.24|329.84|332.09|329.69|0
1627416210000|2021-07-27 20:03:30|332.31|329.91|332.09|329.69|332.39|329.99|332.09|329.69|0
1627416220000|2021-07-27 20:03:40|332.39|329.99|332.24|329.84|332.54|330.14|332.24|329.84|0
1627416230000|2021-07-27 20:03:50|332.39|329.99|331.34|328.94|332.39|329.99|331.34|328.94|0
1627416240000|2021-07-27 20:04:00|331.49|329.09|331.19|328.79|331.49|329.09|331.19|328.79|0
1627416250000|2021-07-27 20:04:10|331.04|328.64|331.04|328.64|331.04|328.64|330.88|328.48|0
1627416260000|2021-07-27 20:04:20|331.19|328.79|331.49|329.09|331.49|329.09|331.19|328.79|0
1627416270000|2021-07-27 20:04:30|331.64|329.24|331.64|329.24|331.64|329.24|331.64|329.24|0
1627416280000|2021-07-27 20:04:40|331.94|329.54|332.09|329.69|332.09|329.69|331.94|329.54|0
1627416290000|2021-07-27 20:04:50|332.24|329.84|331.79|329.39|332.24|329.84|331.79|329.39|0
1627416300000|2021-07-27 20:05:00|331.49|329.09|331.19|328.79|331.49|329.09|331.03|328.63|0
1627416310000|2021-07-27 20:05:10|331.49|329.09|331.64|329.24|331.79|329.39|331.49|329.09|0
1627416320000|2021-07-27 20:05:20|331.79|329.39|331.49|329.09|331.79|329.39|331.34|328.94|0
1627416330000|2021-07-27 20:05:30|331.64|329.24|331.94|329.54|331.94|329.54|331.64|329.24|0
1627416340000|2021-07-27 20:05:40|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1627416350000|2021-07-27 20:05:50|331.94|329.54|332.24|329.84|332.24|329.84|331.94|329.54|0
1627416360000|2021-07-27 20:06:00|332.09|329.69|331.94|329.54|332.09|329.69|331.94|329.54|0
1627416370000|2021-07-27 20:06:10|331.64|329.24|331.94|329.54|331.94|329.54|331.64|329.24|0
1627416380000|2021-07-27 20:06:20|331.79|329.39|331.94|329.54|331.94|329.54|331.79|329.39|0
1627416390000|2021-07-27 20:06:30|331.86|329.46|331.34|328.94|331.86|329.46|331.34|328.94|0
1627416400000|2021-07-27 20:06:40|331.18|328.78|331.49|329.09|331.49|329.09|331.18|328.78|0
1627416410000|2021-07-27 20:06:50|331.64|329.24|331.49|329.09|331.64|329.24|331.49|329.09|0
1627416420000|2021-07-27 20:07:00|331.94|329.54|332.09|329.69|332.09|329.69|331.94|329.54|0
1627416430000|2021-07-27 20:07:10|332.24|329.84|332.09|329.69|332.39|329.99|332.09|329.69|0
1627416440000|2021-07-27 20:07:20|332.24|329.84|332.09|329.69|332.24|329.84|332.09|329.69|0
1627416450000|2021-07-27 20:07:30|331.94|329.54|332.09|329.69|332.09|329.69|331.94|329.54|0
1627416460000|2021-07-27 20:07:40|331.79|329.39|330.73|328.33|331.79|329.39|330.73|328.33|0
1627416470000|2021-07-27 20:07:50|330.58|328.18|330.58|328.18|330.96|328.56|330.58|328.18|0
1627416480000|2021-07-27 20:08:00|330.81|328.41|331.18|328.78|331.18|328.78|330.81|328.41|0
1627416490000|2021-07-27 20:08:10|331.33|328.93|331.56|329.16|331.56|329.16|331.33|328.93|0
1627416500000|2021-07-27 20:08:20|331.79|329.39|331.03|328.63|331.79|329.39|331.03|328.63|0
1627416510000|2021-07-27 20:08:30|330.88|328.48|330.43|328.03|330.88|328.48|330.43|328.03|0
1627416520000|2021-07-27 20:08:40|330.28|327.88|330.13|327.73|330.28|327.88|329.68|327.28|0
1627416530000|2021-07-27 20:08:50|330.43|328.03|330.13|327.73|330.43|328.03|329.83|327.43|0
1627416540000|2021-07-27 20:09:00|329.98|327.58|329.83|327.43|329.98|327.58|329.68|327.28|0
1627416550000|2021-07-27 20:09:10|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1627416560000|2021-07-27 20:09:20|329.83|327.43|329.98|327.58|330.13|327.73|329.83|327.43|0
1627416570000|2021-07-27 20:09:30|329.83|327.43|329.98|327.58|329.98|327.58|329.83|327.43|0
1627416580000|2021-07-27 20:09:40|329.83|327.43|329.38|326.98|329.83|327.43|329.38|326.98|0
1627416590000|2021-07-27 20:09:50|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1627416600000|2021-07-27 20:10:00|329.08|326.68|329.23|326.83|329.23|326.83|328.93|326.53|0
1627416610000|2021-07-27 20:10:10|329.53|327.13|330.28|327.88|330.28|327.88|329.53|327.13|0
1627416620000|2021-07-27 20:10:20|329.83|327.43|329.53|327.13|329.83|327.43|329.08|326.68|0
1627416630000|2021-07-27 20:10:30|329.68|327.28|329.38|326.98|329.83|327.43|329.38|326.98|0
1627416640000|2021-07-27 20:10:40|329.45|327.05|329.53|327.13|329.53|327.13|329.23|326.83|0
1627416650000|2021-07-27 20:10:50|329.38|326.98|329.38|326.98|329.38|326.98|329.23|326.83|0
1627416660000|2021-07-27 20:11:00|329.23|326.83|329.23|326.83|329.23|326.83|328.93|326.53|0
1627416670000|2021-07-27 20:11:10|329.08|326.68|329.23|326.83|329.38|326.98|329.08|326.68|0
1627416680000|2021-07-27 20:11:20|329.38|326.98|328.93|326.53|329.38|326.98|328.93|326.53|0
1627416690000|2021-07-27 20:11:30|329.08|326.68|328.78|326.38|329.08|326.68|328.78|326.38|0
1627416700000|2021-07-27 20:11:40|328.93|326.53|328.48|326.08|328.93|326.53|328.48|326.08|0
1627416710000|2021-07-27 20:11:50|328.7|326.3|328.93|326.53|329.23|326.83|328.7|326.3|0
1627416720000|2021-07-27 20:12:00|328.78|326.38|329.08|326.68|329.08|326.68|328.78|326.38|0
1627416740000|2021-07-27 20:12:20|328.78|326.38|328.93|326.53|328.93|326.53|328.78|326.38|0
1627416750000|2021-07-27 20:12:30|328.78|326.38|329.23|326.83|329.23|326.83|328.78|326.38|0
1627416760000|2021-07-27 20:12:40|329.08|326.68|329.08|326.68|329.08|326.68|328.93|326.53|0
1627416770000|2021-07-27 20:12:50|329.23|326.83|329.15|326.75|329.23|326.83|329.08|326.68|0
1627416780000|2021-07-27 20:13:00|329.83|327.43|331.63|329.23|332.09|329.69|329.83|327.43|0
1627416790000|2021-07-27 20:13:10|332.09|329.69|331.18|328.78|332.09|329.69|331.03|328.63|0
1627416800000|2021-07-27 20:13:20|332.01|329.61|330.88|328.48|332.01|329.61|330.88|328.48|0
1627416810000|2021-07-27 20:13:30|331.18|328.78|330.58|328.18|331.18|328.78|330.43|328.03|0
1627416820000|2021-07-27 20:13:40|330.88|328.48|330.43|328.03|330.88|328.48|330.13|327.73|0
1627416830000|2021-07-27 20:13:50|330.58|328.18|330.58|328.18|331.03|328.63|330.58|328.18|0
1627416840000|2021-07-27 20:14:00|330.73|328.33|329.38|326.98|330.73|328.33|329.38|326.98|0
1627416850000|2021-07-27 20:14:10|329|326.6|329.38|326.98|329.38|326.98|328.78|326.38|0
1627416860000|2021-07-27 20:14:20|329.83|327.43|329.38|326.98|329.83|327.43|329.38|326.98|0
1627416870000|2021-07-27 20:14:30|329.6|327.2|329.98|327.58|329.98|327.58|329.23|326.83|0
1627416880000|2021-07-27 20:14:40|329.68|327.28|329.75|327.35|329.75|327.35|329.53|327.13|0
1627416890000|2021-07-27 20:14:50|330.13|327.73|330.13|327.73|330.28|327.88|329.98|327.58|0
1627416930000|2021-07-27 20:15:30|330.93|328.13|331.08|328.28|331.08|328.28|330.93|328.13|0
1627416940000|2021-07-27 20:15:40|331|328.2|330.93|328.13|331.08|328.28|330.93|328.13|0
1627416950000|2021-07-27 20:15:50|330.78|327.98|330.78|327.98|330.93|328.13|330.78|327.98|0
1627416960000|2021-07-27 20:16:00|330.93|328.13|331|328.2|331|328.2|330.93|328.13|0
1627416970000|2021-07-27 20:16:10|330.93|328.13|331.23|328.43|331.23|328.43|330.93|328.13|0
1627416980000|2021-07-27 20:16:20|331.38|328.58|331.6|328.8|331.75|328.95|331.38|328.58|0
1627416990000|2021-07-27 20:16:30|331.68|328.88|331.53|328.73|331.68|328.88|331.45|328.65|0
1627417000000|2021-07-27 20:16:40|331.38|328.58|331.53|328.73|331.68|328.88|331.38|328.58|0
1627417010000|2021-07-27 20:16:50|331.68|328.88|331.83|329.03|331.83|329.03|331.68|328.88|0
1627417020000|2021-07-27 20:17:00|331.75|328.95|331.9|329.1|331.9|329.1|331.53|328.73|0
1627417030000|2021-07-27 20:17:10|331.83|329.03|331.68|328.88|331.83|329.03|331.68|328.88|0
1627417040000|2021-07-27 20:17:20|331.98|329.18|331.08|328.28|331.98|329.18|331.08|328.28|0
1627417050000|2021-07-27 20:17:30|330.93|328.13|331.08|328.28|331.08|328.28|330.93|328.13|0
1627417060000|2021-07-27 20:17:40|331.23|328.43|331.08|328.28|331.3|328.5|331.08|328.28|0
1627417070000|2021-07-27 20:17:50|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1627417080000|2021-07-27 20:18:00|331.23|328.43|331.08|328.28|331.23|328.43|331.08|328.28|0
1627417090000|2021-07-27 20:18:10|331|328.2|331.08|328.28|331.08|328.28|331|328.2|0
1627417100000|2021-07-27 20:18:20|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1627417110000|2021-07-27 20:18:30|331.08|328.28|331.23|328.43|331.23|328.43|331.08|328.28|0
1627417120000|2021-07-27 20:18:40|331.15|328.35|331.08|328.28|331.15|328.35|331.08|328.28|0
1627417130000|2021-07-27 20:18:50|330.93|328.13|330.48|327.68|330.93|328.13|330.48|327.68|0
1627417140000|2021-07-27 20:19:00|330.93|328.13|330.78|327.98|330.93|328.13|330.7|327.9|0
1627417160000|2021-07-27 20:19:20|330.93|328.13|331.08|328.28|331.08|328.28|330.93|328.13|0
1627417170000|2021-07-27 20:19:30|330.93|328.13|330.78|327.98|330.93|328.13|330.78|327.98|0
1627417180000|2021-07-27 20:19:40|330.85|328.05|330.78|327.98|330.85|328.05|330.78|327.98|0
1627417190000|2021-07-27 20:19:50|330.63|327.83|330.78|327.98|330.78|327.98|330.63|327.83|0
1627417200000|2021-07-27 20:20:00|330.63|327.83|330.48|327.68|330.63|327.83|330.48|327.68|0
1627417210000|2021-07-27 20:20:10|330.33|327.53|330.03|327.23|330.33|327.53|330.03|327.23|0
1627417220000|2021-07-27 20:20:20|330.18|327.38|330.1|327.3|330.18|327.38|330.1|327.3|0
1627417230000|2021-07-27 20:20:30|329.95|327.15|330.03|327.23|330.03|327.23|329.95|327.15|0
1627417240000|2021-07-27 20:20:40|330.1|327.3|330.18|327.38|330.18|327.38|330.1|327.3|0
1627417250000|2021-07-27 20:20:50|330.03|327.23|330.33|327.53|330.33|327.53|330.03|327.23|0
1627417280000|2021-07-27 20:21:20|330.48|327.68|330.63|327.83|330.63|327.83|330.48|327.68|0
1627417290000|2021-07-27 20:21:30|330.78|327.98|330.93|328.13|330.93|328.13|330.78|327.98|0
1627417300000|2021-07-27 20:21:40|330.85|328.05|330.48|327.68|330.85|328.05|330.48|327.68|0
1627417310000|2021-07-27 20:21:50|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1627417320000|2021-07-27 20:22:00|330.7|327.9|330.78|327.98|330.78|327.98|330.7|327.9|0
1627417330000|2021-07-27 20:22:10|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1627417340000|2021-07-27 20:22:20|330.78|327.98|330.7|327.9|330.78|327.98|330.63|327.83|0
1627417350000|2021-07-27 20:22:30|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1627417360000|2021-07-27 20:22:40|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1627417370000|2021-07-27 20:22:50|330.78|327.98|330.93|328.13|330.93|328.13|330.78|327.98|0
1627417380000|2021-07-27 20:23:00|331|328.2|330.93|328.13|331.08|328.28|330.93|328.13|0
1627417390000|2021-07-27 20:23:10|331.08|328.28|331.23|328.43|331.38|328.58|331.08|328.28|0
1627417400000|2021-07-27 20:23:20|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1627417410000|2021-07-27 20:23:30|331.23|328.43|331.08|328.28|331.3|328.5|331.08|328.28|0
1627417430000|2021-07-27 20:23:50|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1627417450000|2021-07-27 20:24:10|331|328.2|330.48|327.68|331.08|328.28|330.33|327.53|0
1627417460000|2021-07-27 20:24:20|330.63|327.83|330.78|327.98|330.78|327.98|330.63|327.83|0
1627417470000|2021-07-27 20:24:30|330.63|327.83|330.48|327.68|330.63|327.83|330.48|327.68|0
1627417480000|2021-07-27 20:24:40|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1627417490000|2021-07-27 20:24:50|330.4|327.6|330.48|327.68|330.48|327.68|330.4|327.6|0
1627417500000|2021-07-27 20:25:00|330.33|327.53|330.17|327.37|330.33|327.53|330.17|327.37|0
1627417510000|2021-07-27 20:25:10|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1627417520000|2021-07-27 20:25:20|330.48|327.68|330.48|327.68|330.55|327.75|330.48|327.68|0
1627417530000|2021-07-27 20:25:30|330.7|327.9|330.63|327.83|330.7|327.9|330.63|327.83|0
1627417540000|2021-07-27 20:25:40|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1627417560000|2021-07-27 20:26:00|330.47|327.67|330.32|327.52|330.63|327.83|330.32|327.52|0
1627417570000|2021-07-27 20:26:10|330.17|327.37|330.32|327.52|330.32|327.52|330.02|327.22|0
1627417580000|2021-07-27 20:26:20|330.47|327.67|330.63|327.83|330.63|327.83|330.47|327.67|0
1627417590000|2021-07-27 20:26:30|330.7|327.9|331.08|328.28|331.08|328.28|330.7|327.9|0
1627417600000|2021-07-27 20:26:40|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1627417610000|2021-07-27 20:26:50|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1627417620000|2021-07-27 20:27:00|331.23|328.43|331.38|328.58|331.38|328.58|331.23|328.43|0
1627417630000|2021-07-27 20:27:10|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1627417640000|2021-07-27 20:27:20|331.38|328.58|331.38|328.58|331.53|328.73|331.38|328.58|0
1627417650000|2021-07-27 20:27:30|331.45|328.65|331.38|328.58|331.53|328.73|331.38|328.58|0
1627417660000|2021-07-27 20:27:40|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1627417670000|2021-07-27 20:27:50|330.93|328.13|330.93|328.13|330.93|328.13|330.77|327.97|0
1627417680000|2021-07-27 20:28:00|331|328.2|330.93|328.13|331|328.2|330.93|328.13|0
1627417690000|2021-07-27 20:28:10|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627417700000|2021-07-27 20:28:20|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1627417710000|2021-07-27 20:28:30|330.62|327.82|330.7|327.9|330.7|327.9|330.62|327.82|0
1627417720000|2021-07-27 20:28:40|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627417730000|2021-07-27 20:28:50|330.85|328.05|330.92|328.12|330.92|328.12|330.85|328.05|0
1627417740000|2021-07-27 20:29:00|330.77|327.97|331.08|328.28|331.08|328.28|330.77|327.97|0
1627417750000|2021-07-27 20:29:10|331.15|328.35|331.08|328.28|331.15|328.35|331.08|328.28|0
1627417760000|2021-07-27 20:29:20|331.23|328.43|331.53|328.73|331.53|328.73|331.23|328.43|0
1627417770000|2021-07-27 20:29:30|331.68|328.88|331.83|329.03|331.83|329.03|331.68|328.88|0
1627417780000|2021-07-27 20:29:40|331.75|328.95|331.68|328.88|331.83|329.03|331.68|328.88|0
1627417790000|2021-07-27 20:29:50|331.75|328.95|331.75|328.95|331.83|329.03|331.75|328.95|0
1627417800000|2021-07-27 20:30:00|332.73|329.93|332.35|329.55|334.09|331.29|332.35|329.55|0
1627417810000|2021-07-27 20:30:10|332.73|329.93|334.16|331.36|334.16|331.36|332.35|329.55|0
1627417820000|2021-07-27 20:30:20|332.8|330|331.83|329.03|333.34|330.54|331.83|329.03|0
1627417830000|2021-07-27 20:30:30|331.38|328.58|330.77|327.97|331.53|328.73|330.77|327.97|0
1627417840000|2021-07-27 20:30:40|329.57|326.77|330.47|327.67|330.47|327.67|329.57|326.77|0
1627417850000|2021-07-27 20:30:50|330.92|328.12|331.22|328.42|331.22|328.42|330.92|328.12|0
1627417860000|2021-07-27 20:31:00|331.53|328.73|331.83|329.03|331.98|329.18|331.53|328.73|0
1627417870000|2021-07-27 20:31:10|332.28|329.48|331.53|328.73|332.28|329.48|331.53|328.73|0
1627417880000|2021-07-27 20:31:20|331.15|328.35|330.92|328.12|331.15|328.35|330.92|328.12|0
1627417890000|2021-07-27 20:31:30|330.32|327.52|330.32|327.52|330.62|327.82|330.32|327.52|0
1627417900000|2021-07-27 20:31:40|330.02|327.22|329.27|326.47|330.02|327.22|329.27|326.47|0
1627417910000|2021-07-27 20:31:50|329.42|326.62|329.64|326.84|329.64|326.84|328.97|326.17|0
1627417920000|2021-07-27 20:32:00|330.77|327.97|330.17|327.37|330.77|327.97|330.17|327.37|0
1627417930000|2021-07-27 20:32:10|330.32|327.52|331.3|328.5|331.3|328.5|330.32|327.52|0
1627417940000|2021-07-27 20:32:20|331.37|328.57|330.92|328.12|331.37|328.57|330.92|328.12|0
1627417950000|2021-07-27 20:32:30|331.22|328.42|331.37|328.57|331.53|328.73|331.22|328.42|0
1627417960000|2021-07-27 20:32:40|331.3|328.5|330.92|328.12|331.3|328.5|330.92|328.12|0
1627417970000|2021-07-27 20:32:50|330.77|327.97|331.37|328.57|331.37|328.57|330.77|327.97|0
1627417980000|2021-07-27 20:33:00|331.68|328.88|331.83|329.03|331.83|329.03|331.68|328.88|0
1627417990000|2021-07-27 20:33:10|332.05|329.25|332.43|329.63|332.73|329.93|332.05|329.25|0
1627418000000|2021-07-27 20:33:20|332.58|329.78|332.13|329.33|332.58|329.78|332.13|329.33|0
1627418010000|2021-07-27 20:33:30|331.98|329.18|332.43|329.63|332.43|329.63|331.9|329.1|0
1627418020000|2021-07-27 20:33:40|332.28|329.48|332.13|329.33|332.28|329.48|332.13|329.33|0
1627418030000|2021-07-27 20:33:50|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1627418040000|2021-07-27 20:34:00|331.98|329.18|331.68|328.88|331.98|329.18|331.68|328.88|0
1627418050000|2021-07-27 20:34:10|331.52|328.72|331.68|328.88|331.68|328.88|331.52|328.72|0
1627418060000|2021-07-27 20:34:20|331.75|328.95|332.58|329.78|332.58|329.78|331.75|328.95|0
1627418080000|2021-07-27 20:34:40|332.73|329.93|333.18|330.38|333.18|330.38|332.73|329.93|0
1627418090000|2021-07-27 20:34:50|333.1|330.3|333.1|330.3|333.18|330.38|333.1|330.3|0
1627418100000|2021-07-27 20:35:00|332.73|329.93|332.5|329.7|332.73|329.93|332.28|329.48|0
1627418110000|2021-07-27 20:35:10|332.43|329.63|332.28|329.48|332.5|329.7|332.28|329.48|0
1627418120000|2021-07-27 20:35:20|332.13|329.33|331.98|329.18|332.2|329.4|331.98|329.18|0
1627418130000|2021-07-27 20:35:30|332.05|329.25|331.67|328.87|332.05|329.25|331.67|328.87|0
1627418140000|2021-07-27 20:35:40|332.13|329.33|332.28|329.48|332.28|329.48|332.13|329.33|0
1627418150000|2021-07-27 20:35:50|332.13|329.33|332.28|329.48|332.28|329.48|332.13|329.33|0
1627418160000|2021-07-27 20:36:00|332.43|329.63|332.13|329.33|332.43|329.63|331.98|329.18|0
1627418170000|2021-07-27 20:36:10|332.28|329.48|332.28|329.48|332.43|329.63|332.28|329.48|0
1627418180000|2021-07-27 20:36:20|332.2|329.4|332.58|329.78|332.58|329.78|332.13|329.33|0
1627418200000|2021-07-27 20:36:40|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1627418210000|2021-07-27 20:36:50|332.58|329.78|332.43|329.63|332.58|329.78|332.43|329.63|0
1627418230000|2021-07-27 20:37:10|332.58|329.78|332.88|330.08|332.88|330.08|332.43|329.63|0
1627418240000|2021-07-27 20:37:20|332.73|329.93|332.88|330.08|332.88|330.08|332.73|329.93|0
1627418250000|2021-07-27 20:37:30|332.8|330|332.88|330.08|332.88|330.08|332.8|330|0
1627418260000|2021-07-27 20:37:40|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1627418270000|2021-07-27 20:37:50|332.58|329.78|332.28|329.48|332.58|329.78|332.28|329.48|0
1627418280000|2021-07-27 20:38:00|332.13|329.33|331.67|328.87|332.13|329.33|331.67|328.87|0
1627418290000|2021-07-27 20:38:10|331.52|328.72|331.67|328.87|331.67|328.87|331.52|328.72|0
1627418300000|2021-07-27 20:38:20|331.52|328.72|331.37|328.57|331.52|328.72|331.37|328.57|0
1627418310000|2021-07-27 20:38:30|331.22|328.42|331.37|328.57|331.37|328.57|331.07|328.27|0
1627418320000|2021-07-27 20:38:40|331.29|328.49|331.37|328.57|331.37|328.57|331.29|328.49|0
1627418330000|2021-07-27 20:38:50|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627418340000|2021-07-27 20:39:00|331.67|328.87|331.75|328.95|331.82|329.02|331.67|328.87|0
1627418350000|2021-07-27 20:39:10|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1627418360000|2021-07-27 20:39:20|331.82|329.02|331.82|329.02|331.97|329.17|331.82|329.02|0
1627418370000|2021-07-27 20:39:30|331.67|328.87|331.52|328.72|331.67|328.87|331.52|328.72|0
1627418380000|2021-07-27 20:39:40|331.22|328.42|330.92|328.12|331.22|328.42|330.92|328.12|0
1627418400000|2021-07-27 20:40:00|331.07|328.27|331.22|328.42|331.22|328.42|331.07|328.27|0
1627418420000|2021-07-27 20:40:20|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627418440000|2021-07-27 20:40:40|330.92|328.12|330.62|327.82|330.92|328.12|330.62|327.82|0
1627418450000|2021-07-27 20:40:50|330.47|327.67|329.87|327.07|330.47|327.67|329.87|327.07|0
1627418460000|2021-07-27 20:41:00|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1627418470000|2021-07-27 20:41:10|329.87|327.07|329.72|326.92|329.87|327.07|329.72|326.92|0
1627418480000|2021-07-27 20:41:20|329.79|326.99|330.02|327.22|330.02|327.22|329.79|326.99|0
1627418490000|2021-07-27 20:41:30|329.94|327.14|330.02|327.22|330.02|327.22|329.94|327.14|0
1627418500000|2021-07-27 20:41:40|329.87|327.07|330.02|327.22|330.02|327.22|329.87|327.07|0
1627418510000|2021-07-27 20:41:50|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1627418520000|2021-07-27 20:42:00|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1627418530000|2021-07-27 20:42:10|330.02|327.22|330.54|327.74|330.54|327.74|330.02|327.22|0
1627418540000|2021-07-27 20:42:20|330.47|327.67|330.32|327.52|330.47|327.67|330.32|327.52|0
1627418550000|2021-07-27 20:42:30|330.47|327.67|330.02|327.22|330.47|327.67|330.02|327.22|0
1627418560000|2021-07-27 20:42:40|330.09|327.29|330.17|327.37|330.32|327.52|330.02|327.22|0
1627418570000|2021-07-27 20:42:50|330.02|327.22|329.72|326.92|330.02|327.22|329.72|326.92|0
1627418580000|2021-07-27 20:43:00|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1627418600000|2021-07-27 20:43:20|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1627418620000|2021-07-27 20:43:40|330.02|327.22|329.87|327.07|330.09|327.29|329.87|327.07|0
1627418630000|2021-07-27 20:43:50|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1627418650000|2021-07-27 20:44:10|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1627418660000|2021-07-27 20:44:20|329.72|326.92|329.57|326.77|329.72|326.92|329.57|326.77|0
1627418670000|2021-07-27 20:44:30|329.72|326.92|329.57|326.77|329.72|326.92|329.57|326.77|0
1627418680000|2021-07-27 20:44:40|329.64|326.84|329.57|326.77|329.72|326.92|329.57|326.77|0
1627418690000|2021-07-27 20:44:50|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1627418700000|2021-07-27 20:45:00|329.12|326.32|329.57|326.77|329.57|326.77|329.12|326.32|0
1627418710000|2021-07-27 20:45:10|329.64|326.84|330.09|327.29|330.09|327.29|329.57|326.77|0
1627418720000|2021-07-27 20:45:20|330.32|327.52|330.02|327.22|330.32|327.52|330.02|327.22|0
1627418740000|2021-07-27 20:45:40|330.09|327.29|330.02|327.22|330.17|327.37|330.02|327.22|0
1627418750000|2021-07-27 20:45:50|329.94|327.14|329.87|327.07|329.94|327.14|329.87|327.07|0
1627418760000|2021-07-27 20:46:00|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1627418790000|2021-07-27 20:46:30|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1627418800000|2021-07-27 20:46:40|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1627418820000|2021-07-27 20:47:00|329.94|327.14|330.02|327.22|330.02|327.22|329.94|327.14|0
1627418830000|2021-07-27 20:47:10|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1627418840000|2021-07-27 20:47:20|329.72|326.92|329.72|326.92|329.72|326.92|329.57|326.77|0
1627418850000|2021-07-27 20:47:30|329.87|327.07|329.94|327.14|329.94|327.14|329.87|327.07|0
1627418860000|2021-07-27 20:47:40|330.02|327.22|330.09|327.29|330.17|327.37|330.02|327.22|0
1627418870000|2021-07-27 20:47:50|330.17|327.37|330.02|327.22|330.17|327.37|330.02|327.22|0
1627418880000|2021-07-27 20:48:00|330.17|327.37|329.79|326.99|330.17|327.37|329.79|326.99|0
1627418890000|2021-07-27 20:48:10|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1627418910000|2021-07-27 20:48:30|329.57|326.77|329.42|326.62|329.57|326.77|329.42|326.62|0
1627418920000|2021-07-27 20:48:40|329.27|326.47|329.42|326.62|329.42|326.62|329.27|326.47|0
1627418930000|2021-07-27 20:48:50|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1627418940000|2021-07-27 20:49:00|328.97|326.17|329.04|326.24|329.04|326.24|328.97|326.17|0
1627418950000|2021-07-27 20:49:10|328.97|326.17|328.82|326.02|328.97|326.17|328.82|326.02|0
1627418960000|2021-07-27 20:49:20|328.96|326.16|328.82|326.02|328.96|326.16|328.82|326.02|0
1627418970000|2021-07-27 20:49:30|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1627418980000|2021-07-27 20:49:40|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627419000000|2021-07-27 20:50:00|328.81|326.01|328.89|326.09|328.89|326.09|328.81|326.01|0
1627419020000|2021-07-27 20:50:20|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1627419040000|2021-07-27 20:50:40|328.89|326.09|328.96|326.16|328.96|326.16|328.89|326.09|0
1627419060000|2021-07-27 20:51:00|329.11|326.31|329.11|326.31|329.26|326.46|329.11|326.31|0
1627419070000|2021-07-27 20:51:10|328.96|326.16|328.96|326.16|328.96|326.16|328.81|326.01|0
1627419100000|2021-07-27 20:51:40|329.11|326.31|329.26|326.46|329.26|326.46|329.11|326.31|0
1627419130000|2021-07-27 20:52:10|329.19|326.39|329.26|326.46|329.26|326.46|329.11|326.31|0
1627419160000|2021-07-27 20:52:40|329.41|326.61|329.56|326.76|329.56|326.76|329.41|326.61|0
1627419190000|2021-07-27 20:53:10|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1627419200000|2021-07-27 20:53:20|329.41|326.61|329.41|326.61|329.41|326.61|329.34|326.54|0
1627419220000|2021-07-27 20:53:40|329.26|326.46|329.34|326.54|329.34|326.54|329.26|326.46|0
1627419230000|2021-07-27 20:53:50|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1627419240000|2021-07-27 20:54:00|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1627419250000|2021-07-27 20:54:10|329.11|326.31|328.96|326.16|329.11|326.31|328.96|326.16|0
1627419260000|2021-07-27 20:54:20|328.81|326.01|328.66|325.86|328.89|326.09|328.66|325.86|0
1627419270000|2021-07-27 20:54:30|328.51|325.71|328.88|326.08|328.88|326.08|328.51|325.71|0
1627419280000|2021-07-27 20:54:40|328.81|326.01|328.74|325.94|328.88|326.08|328.74|325.94|0
1627419290000|2021-07-27 20:54:50|328.66|325.86|328.66|325.86|328.74|325.94|328.66|325.86|0
1627419300000|2021-07-27 20:55:00|328.73|325.93|328.88|326.08|328.96|326.16|328.73|325.93|0
1627419310000|2021-07-27 20:55:10|328.96|326.16|329.11|326.31|329.11|326.31|328.96|326.16|0
1627419320000|2021-07-27 20:55:20|328.96|326.16|328.88|326.08|328.96|326.16|328.88|326.08|0
1627419330000|2021-07-27 20:55:30|328.81|326.01|328.73|325.93|328.81|326.01|328.73|325.93|0
1627419340000|2021-07-27 20:55:40|328.96|326.16|328.73|325.93|328.96|326.16|328.73|325.93|0
1627419350000|2021-07-27 20:55:50|328.88|326.08|328.96|326.16|329.03|326.23|328.88|326.08|0
1627419370000|2021-07-27 20:56:10|328.88|326.08|328.96|326.16|328.96|326.16|328.88|326.08|0
1627419380000|2021-07-27 20:56:20|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1627419390000|2021-07-27 20:56:30|328.58|325.78|328.58|325.78|328.66|325.86|328.51|325.71|0
1627419400000|2021-07-27 20:56:40|328.73|325.93|328.66|325.86|328.81|326.01|328.66|325.86|0
1627419410000|2021-07-27 20:56:50|328.73|325.93|328.66|325.86|328.81|326.01|328.66|325.86|0
1627419420000|2021-07-27 20:57:00|328.58|325.78|328.66|325.86|328.66|325.86|328.58|325.78|0
1627419430000|2021-07-27 20:57:10|328.73|325.93|328.36|325.56|328.73|325.93|328.36|325.56|0
1627419440000|2021-07-27 20:57:20|328.51|325.71|328.51|325.71|328.51|325.71|328.43|325.63|0
1627419450000|2021-07-27 20:57:30|328.43|325.63|328.43|325.63|328.43|325.63|328.36|325.56|0
1627419460000|2021-07-27 20:57:40|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1627419470000|2021-07-27 20:57:50|328.36|325.56|328.36|325.56|328.36|325.56|328.36|325.56|0
1627419490000|2021-07-27 20:58:10|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1627419500000|2021-07-27 20:58:20|328.21|325.41|328.21|325.41|328.21|325.41|328.21|325.41|0
1627419510000|2021-07-27 20:58:30|328.06|325.26|328.13|325.33|328.21|325.41|328.06|325.26|0
1627419520000|2021-07-27 20:58:40|328.28|325.48|328.21|325.41|328.28|325.48|328.21|325.41|0
1627419530000|2021-07-27 20:58:50|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1627419540000|2021-07-27 20:59:00|328.21|325.41|328.51|325.71|328.51|325.71|328.21|325.41|0
1627419550000|2021-07-27 20:59:10|328.36|325.56|328.43|325.63|328.43|325.63|328.36|325.56|0
1627419560000|2021-07-27 20:59:20|328.51|325.71|328.51|325.71|328.58|325.78|328.51|325.71|0
1627419570000|2021-07-27 20:59:30|328.58|325.78|328.51|325.71|328.58|325.78|328.51|325.71|0
1627419580000|2021-07-27 20:59:40|328.43|325.63|328.36|325.56|328.43|325.63|328.36|325.56|0
1627419590000|2021-07-27 20:59:50|328.43|325.63|328.28|325.48|328.43|325.63|328.28|325.48|0
1627419600000|2021-07-27 21:00:00|328.4|325.6|328.64|325.84|328.64|325.84|328.4|325.6|0
1627419620000|2021-07-27 21:00:20|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1627419630000|2021-07-27 21:00:30|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1627419650000|2021-07-27 21:00:50|328.62|325.82|328.37|325.57|328.62|325.82|328.37|325.57|0
1627419660000|2021-07-27 21:01:00|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1627419670000|2021-07-27 21:01:10|328.36|325.56|328.27|325.47|328.36|325.56|328.27|325.47|0
1627419680000|2021-07-27 21:01:20|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1627419690000|2021-07-27 21:01:30|328.4|325.6|328.49|325.69|328.49|325.69|328.4|325.6|0
1627419710000|2021-07-27 21:01:50|328.5|325.7|328.53|325.73|328.53|325.73|328.5|325.7|0
1627419720000|2021-07-27 21:02:00|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1627419730000|2021-07-27 21:02:10|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627419770000|2021-07-27 21:02:50|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1627419780000|2021-07-27 21:03:00|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1627419850000|2021-07-27 21:04:10|328.59|325.79|328.55|325.75|328.59|325.79|328.55|325.75|0
1627419860000|2021-07-27 21:04:20|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1627419930000|2021-07-27 21:05:30|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1627419940000|2021-07-27 21:05:40|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1627419950000|2021-07-27 21:05:50|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1627419960000|2021-07-27 21:06:00|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1627419990000|2021-07-27 21:06:30|328.13|325.33|328.18|325.38|328.2|325.4|328.09|325.29|0
1627420000000|2021-07-27 21:06:40|328.09|325.29|328.02|325.22|328.13|325.33|328.02|325.22|0
1627420010000|2021-07-27 21:06:50|328.24|325.44|328.26|325.46|328.26|325.46|328.24|325.44|0
1627420020000|2021-07-27 21:07:00|328.24|325.44|327.85|325.05|328.24|325.44|327.85|325.05|0
1627420030000|2021-07-27 21:07:10|327.89|325.09|327.76|324.96|328.02|325.22|327.76|324.96|0
1627420040000|2021-07-27 21:07:20|327.89|325.09|327.89|325.09|327.89|325.09|327.85|325.05|0
1627420050000|2021-07-27 21:07:30|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1627420060000|2021-07-27 21:07:40|327.85|325.05|327.85|325.05|327.85|325.05|327.85|325.05|0
1627420070000|2021-07-27 21:07:50|327.83|325.03|327.3|324.5|327.83|325.03|327.3|324.5|0
1627420110000|2021-07-27 21:08:30|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1627420130000|2021-07-27 21:08:50|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1627420140000|2021-07-27 21:09:00|327.54|324.74|327.3|324.5|327.54|324.74|327.3|324.5|0
1627420170000|2021-07-27 21:09:30|327.41|324.61|327.53|324.73|327.53|324.73|327.41|324.61|0
1627420190000|2021-07-27 21:09:50|327.54|324.74|327.59|324.79|327.59|324.79|327.54|324.74|0
1627420200000|2021-07-27 21:10:00|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1627420230000|2021-07-27 21:10:30|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627420270000|2021-07-27 21:11:10|327.61|324.81|327.5|324.7|327.61|324.81|327.5|324.7|0
1627420280000|2021-07-27 21:11:20|327.57|324.77|327.46|324.66|327.59|324.79|327.46|324.66|0
1627420290000|2021-07-27 21:11:30|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1627420300000|2021-07-27 21:11:40|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1627420330000|2021-07-27 21:12:10|327.39|324.59|327.39|324.59|327.39|324.59|327.17|324.37|0
1627420340000|2021-07-27 21:12:20|327.26|324.46|327.24|324.44|327.26|324.46|327.24|324.44|0
1627420360000|2021-07-27 21:12:40|327.15|324.35|327.2|324.4|327.2|324.4|327.15|324.35|0
1627420370000|2021-07-27 21:12:50|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1627420400000|2021-07-27 21:13:20|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1627420450000|2021-07-27 21:14:10|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1627420460000|2021-07-27 21:14:20|327.24|324.44|327.22|324.42|327.24|324.44|327.22|324.42|0
1627420470000|2021-07-27 21:14:30|327.26|324.46|327.26|324.46|327.26|324.46|327.26|324.46|0
1627420480000|2021-07-27 21:14:40|327.33|324.53|327.19|324.39|327.33|324.53|327.19|324.39|0
1627420580000|2021-07-27 21:16:20|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1627420620000|2021-07-27 21:17:00|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1627420640000|2021-07-27 21:17:20|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1627420790000|2021-07-27 21:19:50|327.3|324.5|327.41|324.61|327.41|324.61|327.3|324.5|0
1627420840000|2021-07-27 21:20:40|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1627420860000|2021-07-27 21:21:00|327.41|324.61|327.26|324.46|327.41|324.61|327.26|324.46|0
1627420870000|2021-07-27 21:21:10|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1627420890000|2021-07-27 21:21:30|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1627420900000|2021-07-27 21:21:40|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1627420910000|2021-07-27 21:21:50|327.26|324.46|327.26|324.46|327.26|324.46|327.26|324.46|0
1627420930000|2021-07-27 21:22:10|327.13|324.33|326.99|324.19|327.13|324.33|326.99|324.19|0
1627420940000|2021-07-27 21:22:20|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1627420990000|2021-07-27 21:23:10|326.89|324.09|326.89|324.09|326.89|324.09|326.89|324.09|0
1627421020000|2021-07-27 21:23:40|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627421030000|2021-07-27 21:23:50|326.84|324.04|326.84|324.04|326.99|324.19|326.84|324.04|0
1627421040000|2021-07-27 21:24:00|326.99|324.19|326.36|323.56|326.99|324.19|326.36|323.56|0
1627421060000|2021-07-27 21:24:20|326.38|323.58|325.97|323.17|326.38|323.58|325.89|323.09|0
1627421070000|2021-07-27 21:24:30|325.8|323|326.32|323.52|326.32|323.52|325.69|322.89|0
1627421080000|2021-07-27 21:24:40|326.13|323.33|326.34|323.54|326.34|323.54|326.13|323.33|0
1627421090000|2021-07-27 21:24:50|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1627421100000|2021-07-27 21:25:00|326.41|323.61|326.14|323.34|326.41|323.61|326.14|323.34|0
1627421110000|2021-07-27 21:25:10|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1627421120000|2021-07-27 21:25:20|326.19|323.39|326.04|323.24|326.19|323.39|326.04|323.24|0
1627421130000|2021-07-27 21:25:30|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1627421140000|2021-07-27 21:25:40|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1627421160000|2021-07-27 21:26:00|325.8|323|325.8|323|325.8|323|325.8|323|0
1627421170000|2021-07-27 21:26:10|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1627421190000|2021-07-27 21:26:30|326.17|323.37|326.23|323.43|326.23|323.43|326.17|323.37|0
1627421200000|2021-07-27 21:26:40|326.32|323.52|326.36|323.56|326.36|323.56|326.32|323.52|0
1627421210000|2021-07-27 21:26:50|326.34|323.54|326.25|323.45|326.34|323.54|326.25|323.45|0
1627421220000|2021-07-27 21:27:00|325.95|323.15|326.04|323.24|326.04|323.24|325.95|323.15|0
1627421230000|2021-07-27 21:27:10|325.95|323.15|325.76|322.96|326.02|323.22|325.76|322.96|0
1627421280000|2021-07-27 21:28:00|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1627421310000|2021-07-27 21:28:30|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1627421320000|2021-07-27 21:28:40|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1627421330000|2021-07-27 21:28:50|326.19|323.39|325.89|323.09|326.19|323.39|325.89|323.09|0
1627421340000|2021-07-27 21:29:00|325.95|323.15|325.89|323.09|325.95|323.15|325.89|323.09|0
1627421350000|2021-07-27 21:29:10|325.99|323.19|326.04|323.24|326.04|323.24|325.99|323.19|0
1627421360000|2021-07-27 21:29:20|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1627421390000|2021-07-27 21:29:50|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1627421420000|2021-07-27 21:30:20|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1627421430000|2021-07-27 21:30:30|326.08|323.28|326.12|323.32|326.12|323.32|326.08|323.28|0
1627421440000|2021-07-27 21:30:40|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1627421450000|2021-07-27 21:30:50|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1627421460000|2021-07-27 21:31:00|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1627421480000|2021-07-27 21:31:20|326.12|323.32|326.12|323.32|326.12|323.32|326.12|323.32|0
1627421510000|2021-07-27 21:31:50|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1627421550000|2021-07-27 21:32:30|326.12|323.32|326.12|323.32|326.12|323.32|326.12|323.32|0
1627421570000|2021-07-27 21:32:50|325.71|322.91|325.71|322.91|325.71|322.91|325.71|322.91|0
1627421580000|2021-07-27 21:33:00|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1627421590000|2021-07-27 21:33:10|325.9|323.1|326.21|323.41|326.21|323.41|325.9|323.1|0
1627421600000|2021-07-27 21:33:20|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1627421610000|2021-07-27 21:33:30|326.21|323.41|326.31|323.51|326.31|323.51|326.21|323.41|0
1627421620000|2021-07-27 21:33:40|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1627421640000|2021-07-27 21:34:00|326.31|323.51|326.29|323.49|326.31|323.51|326.29|323.49|0
1627421650000|2021-07-27 21:34:10|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1627421690000|2021-07-27 21:34:50|326.25|323.45|326.25|323.45|326.25|323.45|326.22|323.42|0
1627421720000|2021-07-27 21:35:20|326.27|323.47|326.25|323.45|326.27|323.47|326.25|323.45|0
1627421800000|2021-07-27 21:36:40|326.22|323.42|326.25|323.45|326.25|323.45|326.22|323.42|0
1627421870000|2021-07-27 21:37:50|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1627421900000|2021-07-27 21:38:20|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1627421950000|2021-07-27 21:39:10|326.22|323.42|326.25|323.45|326.25|323.45|326.22|323.42|0
1627421980000|2021-07-27 21:39:40|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1627421990000|2021-07-27 21:39:50|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1627422000000|2021-07-27 21:40:00|326.22|323.42|326.25|323.45|326.25|323.45|326.22|323.42|0
1627422040000|2021-07-27 21:40:40|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1627422050000|2021-07-27 21:40:50|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1627422060000|2021-07-27 21:41:00|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1627422100000|2021-07-27 21:41:40|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1627422120000|2021-07-27 21:42:00|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1627422140000|2021-07-27 21:42:20|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1627422190000|2021-07-27 21:43:10|326.33|323.53|326.33|323.53|326.33|323.53|326.33|323.53|0
1627422240000|2021-07-27 21:44:00|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1627422320000|2021-07-27 21:45:20|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1627422400000|2021-07-27 21:46:40|326.61|323.81|326.75|323.95|326.75|323.95|326.61|323.81|0
1627422410000|2021-07-27 21:46:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627422420000|2021-07-27 21:47:00|326.61|323.81|326.68|323.88|326.68|323.88|326.61|323.81|0
1627422430000|2021-07-27 21:47:10|326.64|323.84|326.61|323.81|326.64|323.84|326.61|323.81|0
1627422440000|2021-07-27 21:47:20|326.59|323.79|326.38|323.58|326.59|323.79|326.38|323.58|0
1627422450000|2021-07-27 21:47:30|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1627422460000|2021-07-27 21:47:40|326.92|324.12|326.92|324.12|326.92|324.12|326.92|324.12|0
1627422490000|2021-07-27 21:48:10|326.96|324.16|326.85|324.05|326.96|324.16|326.85|324.05|0
1627422510000|2021-07-27 21:48:30|326.83|324.03|326.55|323.75|326.83|324.03|326.55|323.75|0
1627422540000|2021-07-27 21:49:00|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1627422550000|2021-07-27 21:49:10|326.55|323.75|326.55|323.75|326.55|323.75|326.55|323.75|0
1627422590000|2021-07-27 21:49:50|326.51|323.71|326.72|323.92|326.72|323.92|326.51|323.71|0
1627422610000|2021-07-27 21:50:10|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1627422620000|2021-07-27 21:50:20|326.57|323.77|326.72|323.92|326.72|323.92|326.57|323.77|0
1627422660000|2021-07-27 21:51:00|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1627422710000|2021-07-27 21:51:50|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1627422750000|2021-07-27 21:52:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1627422780000|2021-07-27 21:53:00|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1627422870000|2021-07-27 21:54:30|326.74|323.94|326.77|323.97|326.77|323.97|326.74|323.94|0
1627422920000|2021-07-27 21:55:20|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1627422990000|2021-07-27 21:56:30|327.02|324.22|326.87|324.07|327.02|324.22|326.87|324.07|0
1627423000000|2021-07-27 21:56:40|327.02|324.22|327.2|324.4|327.2|324.4|327.02|324.22|0
1627423020000|2021-07-27 21:57:00|327.39|324.59|327.2|324.4|327.39|324.59|327.15|324.35|0
1627423060000|2021-07-27 21:57:40|327.22|324.42|327.31|324.51|327.31|324.51|327.22|324.42|0
1627423070000|2021-07-27 21:57:50|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1627423080000|2021-07-27 21:58:00|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1627423090000|2021-07-27 21:58:10|327.14|324.34|326.98|324.18|327.14|324.34|326.98|324.18|0
1627423100000|2021-07-27 21:58:20|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1627423110000|2021-07-27 21:58:30|327.05|324.25|327.07|324.27|327.07|324.27|326.96|324.16|0
1627423120000|2021-07-27 21:58:40|326.87|324.07|326.96|324.16|326.96|324.16|326.87|324.07|0
1627423160000|2021-07-27 21:59:20|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1627423190000|2021-07-27 21:59:50|326.67|323.87|326.37|323.57|326.67|323.87|326.37|323.57|0
1627423200000|2021-07-27 22:00:00|327.21|324.41|326.62|323.82|327.21|324.41|326.62|323.82|0
1627423210000|2021-07-27 22:00:10|326.84|324.04|327.29|324.49|327.29|324.49|326.84|324.04|0
1627423220000|2021-07-27 22:00:20|327.44|324.64|327.74|324.94|327.74|324.94|327.44|324.64|0
1627423230000|2021-07-27 22:00:30|327.81|325.01|327.89|325.09|327.96|325.16|327.81|325.01|0
1627423240000|2021-07-27 22:00:40|327.74|324.94|327.59|324.79|327.74|324.94|327.59|324.79|0
1627423250000|2021-07-27 22:00:50|327.51|324.71|327.44|324.64|327.59|324.79|327.44|324.64|0
1627423260000|2021-07-27 22:01:00|327.59|324.79|327.51|324.71|327.59|324.79|327.44|324.64|0
1627423270000|2021-07-27 22:01:10|327.44|324.64|327.51|324.71|327.51|324.71|327.44|324.64|0
1627423280000|2021-07-27 22:01:20|327.44|324.64|327.44|324.64|327.59|324.79|327.44|324.64|0
1627423290000|2021-07-27 22:01:30|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1627423300000|2021-07-27 22:01:40|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1627423310000|2021-07-27 22:01:50|327.74|324.94|327.74|324.94|327.89|325.09|327.74|324.94|0
1627423320000|2021-07-27 22:02:00|327.89|325.09|327.74|324.94|327.89|325.09|327.74|324.94|0
1627423330000|2021-07-27 22:02:10|327.89|325.09|328.04|325.24|328.04|325.24|327.89|325.09|0
1627423340000|2021-07-27 22:02:20|328.19|325.39|327.96|325.16|328.19|325.39|327.96|325.16|0
1627423350000|2021-07-27 22:02:30|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627423360000|2021-07-27 22:02:40|328.19|325.39|328.11|325.31|328.19|325.39|328.11|325.31|0
1627423370000|2021-07-27 22:02:50|328.19|325.39|328.04|325.24|328.19|325.39|328.04|325.24|0
1627423380000|2021-07-27 22:03:00|327.89|325.09|327.89|325.09|327.96|325.16|327.89|325.09|0
1627423390000|2021-07-27 22:03:10|328.04|325.24|328.19|325.39|328.19|325.39|328.04|325.24|0
1627423400000|2021-07-27 22:03:20|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1627423410000|2021-07-27 22:03:30|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1627423420000|2021-07-27 22:03:40|328.34|325.54|328.19|325.39|328.34|325.54|328.19|325.39|0
1627423430000|2021-07-27 22:03:50|328.26|325.46|328.19|325.39|328.26|325.46|328.19|325.39|0
1627423440000|2021-07-27 22:04:00|328.34|325.54|328.64|325.84|328.64|325.84|328.34|325.54|0
1627423450000|2021-07-27 22:04:10|328.49|325.69|328.49|325.69|328.49|325.69|328.49|325.69|0
1627423460000|2021-07-27 22:04:20|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1627423470000|2021-07-27 22:04:30|328.94|326.14|328.79|325.99|328.94|326.14|328.79|325.99|0
1627423480000|2021-07-27 22:04:40|328.86|326.06|328.79|325.99|328.86|326.06|328.79|325.99|0
1627423490000|2021-07-27 22:04:50|328.94|326.14|328.64|325.84|328.94|326.14|328.64|325.84|0
1627423500000|2021-07-27 22:05:00|328.49|325.69|328.56|325.76|328.56|325.76|328.49|325.69|0
1627423510000|2021-07-27 22:05:10|328.49|325.69|328.64|325.84|328.64|325.84|328.49|325.69|0
1627423520000|2021-07-27 22:05:20|328.49|325.69|328.34|325.54|328.49|325.69|328.34|325.54|0
1627423540000|2021-07-27 22:05:40|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1627423560000|2021-07-27 22:06:00|328.04|325.24|327.89|325.09|328.04|325.24|327.89|325.09|0
1627423570000|2021-07-27 22:06:10|327.74|324.94|327.89|325.09|327.89|325.09|327.74|324.94|0
1627423580000|2021-07-27 22:06:20|327.74|324.94|327.59|324.79|327.74|324.94|327.59|324.79|0
1627423590000|2021-07-27 22:06:30|327.44|324.64|327.59|324.79|327.59|324.79|327.44|324.64|0
1627423600000|2021-07-27 22:06:40|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1627423620000|2021-07-27 22:07:00|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1627423630000|2021-07-27 22:07:10|327.14|324.34|326.84|324.04|327.14|324.34|326.69|323.89|0
1627423650000|2021-07-27 22:07:30|326.69|323.89|326.54|323.74|326.69|323.89|326.54|323.74|0
1627423660000|2021-07-27 22:07:40|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1627423670000|2021-07-27 22:07:50|326.54|323.74|326.84|324.04|326.84|324.04|326.54|323.74|0
1627423700000|2021-07-27 22:08:20|326.99|324.19|327.29|324.49|327.29|324.49|326.99|324.19|0
1627423710000|2021-07-27 22:08:30|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1627423730000|2021-07-27 22:08:50|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1627423750000|2021-07-27 22:09:10|327.44|324.64|327.29|324.49|327.44|324.64|327.29|324.49|0
1627423760000|2021-07-27 22:09:20|327.44|324.64|327.29|324.49|327.44|324.64|327.29|324.49|0
1627423770000|2021-07-27 22:09:30|327.36|324.56|327.29|324.49|327.44|324.64|327.29|324.49|0
1627423780000|2021-07-27 22:09:40|327.36|324.56|327.59|324.79|327.59|324.79|327.36|324.56|0
1627423790000|2021-07-27 22:09:50|327.51|324.71|327.44|324.64|327.51|324.71|327.44|324.64|0
1627423800000|2021-07-27 22:10:00|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1627423810000|2021-07-27 22:10:10|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627423820000|2021-07-27 22:10:20|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627423830000|2021-07-27 22:10:30|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1627423840000|2021-07-27 22:10:40|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627423850000|2021-07-27 22:10:50|327.88|325.08|327.74|324.94|327.88|325.08|327.74|324.94|0
1627423860000|2021-07-27 22:11:00|327.88|325.08|328.03|325.23|328.03|325.23|327.88|325.08|0
1627423870000|2021-07-27 22:11:10|328.18|325.38|328.33|325.53|328.33|325.53|328.18|325.38|0
1627423880000|2021-07-27 22:11:20|328.41|325.61|328.48|325.68|328.48|325.68|328.41|325.61|0
1627423890000|2021-07-27 22:11:30|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1627423910000|2021-07-27 22:11:50|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1627423920000|2021-07-27 22:12:00|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1627423930000|2021-07-27 22:12:10|328.41|325.61|328.03|325.23|328.41|325.61|328.03|325.23|0
1627423940000|2021-07-27 22:12:20|328.18|325.38|328.63|325.83|328.63|325.83|328.18|325.38|0
1627423950000|2021-07-27 22:12:30|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1627423960000|2021-07-27 22:12:40|328.56|325.76|328.78|325.98|328.78|325.98|328.56|325.76|0
1627423970000|2021-07-27 22:12:50|328.7|325.9|328.48|325.68|328.7|325.9|328.48|325.68|0
1627423990000|2021-07-27 22:13:10|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1627424010000|2021-07-27 22:13:30|328.48|325.68|328.63|325.83|328.63|325.83|328.48|325.68|0
1627424020000|2021-07-27 22:13:40|328.93|326.13|329|326.2|329|326.2|328.93|326.13|0
1627424030000|2021-07-27 22:13:50|328.93|326.13|328.63|325.83|328.93|326.13|328.63|325.83|0
1627424040000|2021-07-27 22:14:00|328.78|325.98|328.93|326.13|328.93|326.13|328.78|325.98|0
1627424050000|2021-07-27 22:14:10|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627424060000|2021-07-27 22:14:20|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627424070000|2021-07-27 22:14:30|329|326.2|329|326.2|329|326.2|329|326.2|0
1627424080000|2021-07-27 22:14:40|328.78|325.98|328.78|325.98|328.78|325.98|328.63|325.83|0
1627424100000|2021-07-27 22:15:00|328.93|326.13|329.08|326.28|329.08|326.28|328.93|326.13|0
1627424110000|2021-07-27 22:15:10|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627424130000|2021-07-27 22:15:30|328.78|325.98|328.93|326.13|328.93|326.13|328.78|325.98|0
1627424140000|2021-07-27 22:15:40|328.85|326.05|328.78|325.98|328.85|326.05|328.78|325.98|0
1627424150000|2021-07-27 22:15:50|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627424170000|2021-07-27 22:16:10|328.78|325.98|328.63|325.83|328.78|325.98|328.63|325.83|0
1627424180000|2021-07-27 22:16:20|328.78|325.98|328.93|326.13|328.93|326.13|328.78|325.98|0
1627424190000|2021-07-27 22:16:30|329.08|326.28|329|326.2|329.08|326.28|329|326.2|0
1627424200000|2021-07-27 22:16:40|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627424210000|2021-07-27 22:16:50|329.23|326.43|329.53|326.73|329.53|326.73|329.23|326.43|0
1627424220000|2021-07-27 22:17:00|329.38|326.58|329.68|326.88|329.68|326.88|329.38|326.58|0
1627424230000|2021-07-27 22:17:10|329.75|326.95|329.68|326.88|329.75|326.95|329.68|326.88|0
1627424240000|2021-07-27 22:17:20|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1627424250000|2021-07-27 22:17:30|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1627424260000|2021-07-27 22:17:40|329.53|326.73|329.38|326.58|329.53|326.73|329.38|326.58|0
1627424290000|2021-07-27 22:18:10|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1627424300000|2021-07-27 22:18:20|329.08|326.28|328.85|326.05|329.08|326.28|328.85|326.05|0
1627424310000|2021-07-27 22:18:30|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627424330000|2021-07-27 22:18:50|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627424350000|2021-07-27 22:19:10|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627424380000|2021-07-27 22:19:40|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627424400000|2021-07-27 22:20:00|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627424410000|2021-07-27 22:20:10|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1627424420000|2021-07-27 22:20:20|329.08|326.28|329.23|326.43|329.23|326.43|329.08|326.28|0
1627424430000|2021-07-27 22:20:30|329.38|326.58|329.23|326.43|329.38|326.58|329.23|326.43|0
1627424440000|2021-07-27 22:20:40|329.38|326.58|329.38|326.58|329.38|326.58|329.23|326.43|0
1627424450000|2021-07-27 22:20:50|329.23|326.43|329.38|326.58|329.38|326.58|329.23|326.43|0
1627424490000|2021-07-27 22:21:30|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1627424500000|2021-07-27 22:21:40|329.38|326.58|329.53|326.73|329.53|326.73|329.38|326.58|0
1627424530000|2021-07-27 22:22:10|329.38|326.58|329.38|326.58|329.53|326.73|329.38|326.58|0
1627424540000|2021-07-27 22:22:20|329.53|326.73|329.45|326.65|329.53|326.73|329.45|326.65|0
1627424550000|2021-07-27 22:22:30|329.53|326.73|329.53|326.73|329.68|326.88|329.53|326.73|0
1627424580000|2021-07-27 22:23:00|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1627424590000|2021-07-27 22:23:10|329.53|326.73|329.45|326.65|329.53|326.73|329.38|326.58|0
1627424600000|2021-07-27 22:23:20|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1627424610000|2021-07-27 22:23:30|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1627424630000|2021-07-27 22:23:50|329.83|327.03|329.98|327.18|329.98|327.18|329.83|327.03|0
1627424640000|2021-07-27 22:24:00|330.05|327.25|329.68|326.88|330.05|327.25|329.68|326.88|0
1627424670000|2021-07-27 22:24:30|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1627424690000|2021-07-27 22:24:50|329.68|326.88|329.53|326.73|329.68|326.88|329.53|326.73|0
1627424700000|2021-07-27 22:25:00|329.68|326.88|329.83|327.03|329.83|327.03|329.68|326.88|0
1627424730000|2021-07-27 22:25:30|329.9|327.1|329.98|327.18|329.98|327.18|329.9|327.1|0
1627424750000|2021-07-27 22:25:50|329.68|326.88|329.68|326.88|329.75|326.95|329.68|326.88|0
1627424760000|2021-07-27 22:26:00|329.83|327.03|329.68|326.88|329.83|327.03|329.68|326.88|0
1627424770000|2021-07-27 22:26:10|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1627424780000|2021-07-27 22:26:20|329.68|326.88|329.38|326.58|329.68|326.88|329.38|326.58|0
1627424800000|2021-07-27 22:26:40|329.23|326.43|329.38|326.58|329.38|326.58|329.23|326.43|0
1627424810000|2021-07-27 22:26:50|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1627424830000|2021-07-27 22:27:10|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1627424840000|2021-07-27 22:27:20|329.53|326.73|329.68|326.88|329.68|326.88|329.53|326.73|0
1627424850000|2021-07-27 22:27:30|329.75|326.95|329.83|327.03|329.83|327.03|329.68|326.88|0
1627424860000|2021-07-27 22:27:40|329.75|326.95|329.68|326.88|329.75|326.95|329.68|326.88|0
1627424890000|2021-07-27 22:28:10|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1627424910000|2021-07-27 22:28:30|329.68|326.88|329.75|326.95|329.75|326.95|329.68|326.88|0
1627424920000|2021-07-27 22:28:40|329.83|327.03|329.98|327.18|329.98|327.18|329.83|327.03|0
1627424930000|2021-07-27 22:28:50|330.13|327.33|330.05|327.25|330.13|327.33|329.98|327.18|0
1627424940000|2021-07-27 22:29:00|330.13|327.33|330.28|327.48|330.28|327.48|330.13|327.33|0
1627424950000|2021-07-27 22:29:10|330.13|327.33|330.28|327.48|330.43|327.63|330.13|327.33|0
1627424980000|2021-07-27 22:29:40|330.43|327.63|330.43|327.63|330.43|327.63|330.28|327.48|0
1627424990000|2021-07-27 22:29:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627425000000|2021-07-27 22:30:00|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1627425030000|2021-07-27 22:30:30|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627425050000|2021-07-27 22:30:50|330.43|327.63|330.5|327.7|330.58|327.78|330.43|327.63|0
1627425060000|2021-07-27 22:31:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627425070000|2021-07-27 22:31:10|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627425080000|2021-07-27 22:31:20|331.03|328.23|330.88|328.08|331.03|328.23|330.88|328.08|0
1627425100000|2021-07-27 22:31:40|331.03|328.23|330.88|328.08|331.03|328.23|330.88|328.08|0
1627425120000|2021-07-27 22:32:00|330.43|327.63|330.88|328.08|330.88|328.08|330.43|327.63|0
1627425140000|2021-07-27 22:32:20|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1627425160000|2021-07-27 22:32:40|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627425180000|2021-07-27 22:33:00|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1627425190000|2021-07-27 22:33:10|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627425200000|2021-07-27 22:33:20|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627425210000|2021-07-27 22:33:30|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627425220000|2021-07-27 22:33:40|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627425230000|2021-07-27 22:33:50|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627425240000|2021-07-27 22:34:00|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627425260000|2021-07-27 22:34:20|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627425290000|2021-07-27 22:34:50|330.88|328.08|330.95|328.15|330.95|328.15|330.88|328.08|0
1627425300000|2021-07-27 22:35:00|331.03|328.23|330.88|328.08|331.03|328.23|330.88|328.08|0
1627425310000|2021-07-27 22:35:10|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627425350000|2021-07-27 22:35:50|330.8|328|330.88|328.08|330.88|328.08|330.8|328|0
1627425380000|2021-07-27 22:36:20|330.95|328.15|331.03|328.23|331.03|328.23|330.95|328.15|0
1627425400000|2021-07-27 22:36:40|330.88|328.08|330.88|328.08|331.03|328.23|330.73|327.93|0
1627425410000|2021-07-27 22:36:50|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1627425420000|2021-07-27 22:37:00|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1627425430000|2021-07-27 22:37:10|330.57|327.77|330.72|327.92|330.72|327.92|330.57|327.77|0
1627425460000|2021-07-27 22:37:40|330.88|328.08|330.87|328.07|330.88|328.08|330.87|328.07|0
1627425470000|2021-07-27 22:37:50|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1627425480000|2021-07-27 22:38:00|330.87|328.07|330.87|328.07|330.87|328.07|330.8|328|0
1627425490000|2021-07-27 22:38:10|331.03|328.23|330.87|328.07|331.03|328.23|330.87|328.07|0
1627425500000|2021-07-27 22:38:20|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627425510000|2021-07-27 22:38:30|330.87|328.07|330.8|328|330.87|328.07|330.8|328|0
1627425520000|2021-07-27 22:38:40|330.72|327.92|330.87|328.07|330.87|328.07|330.72|327.92|0
1627425530000|2021-07-27 22:38:50|330.8|328|330.72|327.92|330.8|328|330.72|327.92|0
1627425540000|2021-07-27 22:39:00|330.8|328|330.8|328|330.87|328.07|330.72|327.92|0
1627425550000|2021-07-27 22:39:10|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1627425570000|2021-07-27 22:39:30|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1627425580000|2021-07-27 22:39:40|331.18|328.38|331.33|328.53|331.33|328.53|331.18|328.38|0
1627425590000|2021-07-27 22:39:50|331.02|328.22|331.33|328.53|331.33|328.53|331.02|328.22|0
1627425610000|2021-07-27 22:40:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1627425640000|2021-07-27 22:40:40|331.02|328.22|331.17|328.37|331.17|328.37|330.95|328.15|0
1627425650000|2021-07-27 22:40:50|331.33|328.53|331.17|328.37|331.33|328.53|331.17|328.37|0
1627425670000|2021-07-27 22:41:10|331.1|328.3|330.95|328.15|331.1|328.3|330.95|328.15|0
1627425680000|2021-07-27 22:41:20|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1627425730000|2021-07-27 22:42:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1627425760000|2021-07-27 22:42:40|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1627425790000|2021-07-27 22:43:10|331.47|328.67|331.47|328.67|331.47|328.67|331.32|328.52|0
1627425800000|2021-07-27 22:43:20|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1627425830000|2021-07-27 22:43:50|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1627425840000|2021-07-27 22:44:00|331.62|328.82|331.78|328.98|331.78|328.98|331.62|328.82|0
1627425850000|2021-07-27 22:44:10|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1627425880000|2021-07-27 22:44:40|331.78|328.98|331.7|328.9|331.78|328.98|331.7|328.9|0
1627425890000|2021-07-27 22:44:50|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1627425920000|2021-07-27 22:45:20|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1627425930000|2021-07-27 22:45:30|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627425940000|2021-07-27 22:45:40|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1627425960000|2021-07-27 22:46:00|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627425990000|2021-07-27 22:46:30|331.93|329.13|332.08|329.28|332.08|329.28|331.93|329.13|0
1627426030000|2021-07-27 22:47:10|331.92|329.12|331.77|328.97|331.92|329.12|331.77|328.97|0
1627426050000|2021-07-27 22:47:30|331.85|329.05|331.92|329.12|331.92|329.12|331.85|329.05|0
1627426080000|2021-07-27 22:48:00|332.08|329.28|331.92|329.12|332.08|329.28|331.92|329.12|0
1627426110000|2021-07-27 22:48:30|331.77|328.97|331.92|329.12|331.92|329.12|331.77|328.97|0
1627426120000|2021-07-27 22:48:40|331.77|328.97|331.92|329.12|331.92|329.12|331.77|328.97|0
1627426140000|2021-07-27 22:49:00|332|329.2|332.07|329.27|332.07|329.27|332|329.2|0
1627426150000|2021-07-27 22:49:10|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627426200000|2021-07-27 22:50:00|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627426220000|2021-07-27 22:50:20|331.62|328.82|331.47|328.67|331.62|328.82|331.32|328.52|0
1627426230000|2021-07-27 22:50:30|331.62|328.82|331.47|328.67|331.62|328.82|331.47|328.67|0
1627426250000|2021-07-27 22:50:50|331.62|328.82|331.32|328.52|331.62|328.82|331.32|328.52|0
1627426260000|2021-07-27 22:51:00|331.17|328.37|331.47|328.67|331.47|328.67|331.17|328.37|0
1627426270000|2021-07-27 22:51:10|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1627426280000|2021-07-27 22:51:20|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627426290000|2021-07-27 22:51:30|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627426330000|2021-07-27 22:52:10|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627426390000|2021-07-27 22:53:10|331.69|328.89|331.62|328.82|331.69|328.89|331.62|328.82|0
1627426400000|2021-07-27 22:53:20|331.69|328.89|331.62|328.82|331.69|328.89|331.62|328.82|0
1627426410000|2021-07-27 22:53:30|331.69|328.89|331.62|328.82|331.69|328.89|331.62|328.82|0
1627426490000|2021-07-27 22:54:50|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627426500000|2021-07-27 22:55:00|331.84|329.04|331.77|328.97|331.84|329.04|331.77|328.97|0
1627426540000|2021-07-27 22:55:40|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627426600000|2021-07-27 22:56:40|331.77|328.97|331.92|329.12|331.92|329.12|331.77|328.97|0
1627426610000|2021-07-27 22:56:50|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627426650000|2021-07-27 22:57:30|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1627426660000|2021-07-27 22:57:40|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627426710000|2021-07-27 22:58:30|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627426730000|2021-07-27 22:58:50|332.37|329.57|332.07|329.27|332.37|329.57|332.07|329.27|0
1627426740000|2021-07-27 22:59:00|332.22|329.42|332.07|329.27|332.22|329.42|332.07|329.27|0
1627426800000|2021-07-27 23:00:00|332.22|329.42|331.92|329.12|332.22|329.42|331.92|329.12|0
1627426810000|2021-07-27 23:00:10|332.07|329.27|332.14|329.34|332.14|329.34|332.07|329.27|0
1627426820000|2021-07-27 23:00:20|332.07|329.27|331.77|328.97|332.07|329.27|331.77|328.97|0
1627426830000|2021-07-27 23:00:30|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627426840000|2021-07-27 23:00:40|331.77|328.97|331.92|329.12|331.92|329.12|331.77|328.97|0
1627426890000|2021-07-27 23:01:30|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1627426900000|2021-07-27 23:01:40|331.99|329.19|331.92|329.12|331.99|329.19|331.92|329.12|0
1627426910000|2021-07-27 23:01:50|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627426920000|2021-07-27 23:02:00|331.92|329.12|331.84|329.04|331.92|329.12|331.84|329.04|0
1627426930000|2021-07-27 23:02:10|331.92|329.12|331.92|329.12|331.92|329.12|331.84|329.04|0
1627426940000|2021-07-27 23:02:20|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627426980000|2021-07-27 23:03:00|331.62|328.82|331.92|329.12|331.92|329.12|331.62|328.82|0
1627426990000|2021-07-27 23:03:10|331.77|328.97|331.77|328.97|331.84|329.04|331.77|328.97|0
1627427000000|2021-07-27 23:03:20|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627427010000|2021-07-27 23:03:30|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627427030000|2021-07-27 23:03:50|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1627427040000|2021-07-27 23:04:00|331.69|328.89|331.92|329.12|331.92|329.12|331.69|328.89|0
1627427050000|2021-07-27 23:04:10|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627427100000|2021-07-27 23:05:00|331.62|328.82|331.62|328.82|331.69|328.89|331.62|328.82|0
1627427140000|2021-07-27 23:05:40|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1627427150000|2021-07-27 23:05:50|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1627427170000|2021-07-27 23:06:10|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1627427190000|2021-07-27 23:06:30|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1627427220000|2021-07-27 23:07:00|331.31|328.51|331.24|328.44|331.31|328.51|331.24|328.44|0
1627427230000|2021-07-27 23:07:10|331.16|328.36|331.16|328.36|331.31|328.51|331.16|328.36|0
1627427240000|2021-07-27 23:07:20|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1627427250000|2021-07-27 23:07:30|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1627427270000|2021-07-27 23:07:50|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1627427280000|2021-07-27 23:08:00|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1627427290000|2021-07-27 23:08:10|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1627427300000|2021-07-27 23:08:20|331.47|328.67|331.46|328.66|331.47|328.67|331.46|328.66|0
1627427330000|2021-07-27 23:08:50|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1627427380000|2021-07-27 23:09:40|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627427390000|2021-07-27 23:09:50|331.61|328.81|331.77|328.97|331.77|328.97|331.61|328.81|0
1627427400000|2021-07-27 23:10:00|331.61|328.81|331.77|328.97|331.77|328.97|331.61|328.81|0
1627427410000|2021-07-27 23:10:10|331.69|328.89|331.77|328.97|331.77|328.97|331.69|328.89|0
1627427440000|2021-07-27 23:10:40|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627427460000|2021-07-27 23:11:00|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1627427470000|2021-07-27 23:11:10|332.22|329.42|332.22|329.42|332.22|329.42|332.07|329.27|0
1627427480000|2021-07-27 23:11:20|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1627427490000|2021-07-27 23:11:30|332.22|329.42|332.37|329.57|332.37|329.57|332.22|329.42|0
1627427500000|2021-07-27 23:11:40|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1627427510000|2021-07-27 23:11:50|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1627427520000|2021-07-27 23:12:00|332.14|329.34|331.99|329.19|332.14|329.34|331.99|329.19|0
1627427530000|2021-07-27 23:12:10|331.92|329.12|332.07|329.27|332.07|329.27|331.92|329.12|0
1627427570000|2021-07-27 23:12:50|332.22|329.42|332.07|329.27|332.22|329.42|332.07|329.27|0
1627427580000|2021-07-27 23:13:00|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1627427620000|2021-07-27 23:13:40|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1627427630000|2021-07-27 23:13:50|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1627427640000|2021-07-27 23:14:00|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1627427650000|2021-07-27 23:14:10|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1627427660000|2021-07-27 23:14:20|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1627427670000|2021-07-27 23:14:30|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1627427680000|2021-07-27 23:14:40|332.06|329.26|331.91|329.11|332.06|329.26|331.91|329.11|0
1627427690000|2021-07-27 23:14:50|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1627427700000|2021-07-27 23:15:00|332.06|329.26|332.22|329.42|332.22|329.42|332.06|329.26|0
1627427710000|2021-07-27 23:15:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1627427730000|2021-07-27 23:15:30|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1627427770000|2021-07-27 23:16:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1627427830000|2021-07-27 23:17:10|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1627427840000|2021-07-27 23:17:20|332.52|329.72|332.82|330.02|332.82|330.02|332.52|329.72|0
1627427850000|2021-07-27 23:17:30|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1627427860000|2021-07-27 23:17:40|332.97|330.17|333.12|330.32|333.12|330.32|332.97|330.17|0
1627427870000|2021-07-27 23:17:50|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1627427880000|2021-07-27 23:18:00|333.12|330.32|333.27|330.47|333.27|330.47|333.12|330.32|0
1627427940000|2021-07-27 23:19:00|333.12|330.32|333.27|330.47|333.27|330.47|333.12|330.32|0
1627427970000|2021-07-27 23:19:30|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1627427980000|2021-07-27 23:19:40|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1627427990000|2021-07-27 23:19:50|333.34|330.54|333.57|330.77|333.57|330.77|333.34|330.54|0
1627428000000|2021-07-27 23:20:00|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1627428050000|2021-07-27 23:20:50|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1627428070000|2021-07-27 23:21:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1627428110000|2021-07-27 23:21:50|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1627428120000|2021-07-27 23:22:00|333.42|330.62|333.27|330.47|333.42|330.62|333.27|330.47|0
1627428140000|2021-07-27 23:22:20|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1627428150000|2021-07-27 23:22:30|333.27|330.47|333.42|330.62|333.42|330.62|333.27|330.47|0
1627428210000|2021-07-27 23:23:30|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1627428280000|2021-07-27 23:24:40|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1627428300000|2021-07-27 23:25:00|333.27|330.47|333.12|330.32|333.27|330.47|333.12|330.32|0
1627428330000|2021-07-27 23:25:30|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1627428340000|2021-07-27 23:25:40|333.19|330.39|333.27|330.47|333.27|330.47|333.19|330.39|0
1627428350000|2021-07-27 23:25:50|333.19|330.39|333.27|330.47|333.27|330.47|333.19|330.39|0
1627428360000|2021-07-27 23:26:00|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1627428390000|2021-07-27 23:26:30|333.27|330.47|333.12|330.32|333.27|330.47|333.12|330.32|0
1627428400000|2021-07-27 23:26:40|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1627428420000|2021-07-27 23:27:00|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1627428460000|2021-07-27 23:27:40|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627428470000|2021-07-27 23:27:50|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1627428480000|2021-07-27 23:28:00|333.04|330.24|333.12|330.32|333.12|330.32|333.04|330.24|0
1627428490000|2021-07-27 23:28:10|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627428510000|2021-07-27 23:28:30|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1627428540000|2021-07-27 23:29:00|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1627428570000|2021-07-27 23:29:30|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1627428580000|2021-07-27 23:29:40|333.42|330.62|333.27|330.47|333.42|330.62|333.27|330.47|0
1627428610000|2021-07-27 23:30:10|333.19|330.39|333.27|330.47|333.27|330.47|333.19|330.39|0
1627428620000|2021-07-27 23:30:20|333.11|330.31|333.42|330.62|333.42|330.62|333.11|330.31|0
1627428630000|2021-07-27 23:30:30|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1627428640000|2021-07-27 23:30:40|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1627428670000|2021-07-27 23:31:10|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1627428680000|2021-07-27 23:31:20|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1627428700000|2021-07-27 23:31:40|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1627428710000|2021-07-27 23:31:50|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1627428720000|2021-07-27 23:32:00|333.79|330.99|333.87|331.07|333.87|331.07|333.79|330.99|0
1627428730000|2021-07-27 23:32:10|334.02|331.22|334.02|331.22|334.02|331.22|333.87|331.07|0
1627428750000|2021-07-27 23:32:30|332.96|330.16|333.11|330.31|333.11|330.31|332.96|330.16|0
1627428760000|2021-07-27 23:32:40|333.26|330.46|333.11|330.31|333.26|330.46|333.11|330.31|0
1627428770000|2021-07-27 23:32:50|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627428780000|2021-07-27 23:33:00|333.11|330.31|333.26|330.46|333.26|330.46|333.11|330.31|0
1627428790000|2021-07-27 23:33:10|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1627428810000|2021-07-27 23:33:30|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627428840000|2021-07-27 23:34:00|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1627428860000|2021-07-27 23:34:20|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1627428870000|2021-07-27 23:34:30|332.96|330.16|332.81|330.01|332.96|330.16|332.81|330.01|0
1627428920000|2021-07-27 23:35:20|332.73|329.93|332.66|329.86|332.73|329.93|332.66|329.86|0
1627428930000|2021-07-27 23:35:30|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1627428970000|2021-07-27 23:36:10|332.73|329.93|332.81|330.01|332.81|330.01|332.73|329.93|0
1627429000000|2021-07-27 23:36:40|332.66|329.86|332.66|329.86|332.66|329.86|332.66|329.86|0
1627429010000|2021-07-27 23:36:50|332.73|329.93|332.81|330.01|332.81|330.01|332.73|329.93|0
1627429020000|2021-07-27 23:37:00|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627429030000|2021-07-27 23:37:10|333.03|330.23|333.26|330.46|333.26|330.46|333.03|330.23|0
1627429050000|2021-07-27 23:37:30|333.11|330.31|332.96|330.16|333.11|330.31|332.96|330.16|0
1627429060000|2021-07-27 23:37:40|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1627429070000|2021-07-27 23:37:50|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627429080000|2021-07-27 23:38:00|333.03|330.23|333.11|330.31|333.11|330.31|332.96|330.16|0
1627429140000|2021-07-27 23:39:00|333.03|330.23|333.11|330.31|333.11|330.31|333.03|330.23|0
1627429160000|2021-07-27 23:39:20|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627429200000|2021-07-27 23:40:00|332.81|330.01|332.96|330.16|332.96|330.16|332.81|330.01|0
1627429220000|2021-07-27 23:40:20|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1627429230000|2021-07-27 23:40:30|333.41|330.61|333.26|330.46|333.41|330.61|333.26|330.46|0
1627429240000|2021-07-27 23:40:40|333.11|330.31|332.96|330.16|333.11|330.31|332.96|330.16|0
1627429250000|2021-07-27 23:40:50|333.03|330.23|332.96|330.16|333.11|330.31|332.96|330.16|0
1627429260000|2021-07-27 23:41:00|333.11|330.31|333.11|330.31|333.11|330.31|333.03|330.23|0
1627429280000|2021-07-27 23:41:20|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627429300000|2021-07-27 23:41:40|333.03|330.23|332.96|330.16|333.03|330.23|332.96|330.16|0
1627429320000|2021-07-27 23:42:00|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1627429330000|2021-07-27 23:42:10|332.96|330.16|333.11|330.31|333.11|330.31|332.96|330.16|0
1627429360000|2021-07-27 23:42:40|332.96|330.16|333.11|330.31|333.11|330.31|332.96|330.16|0
1627429370000|2021-07-27 23:42:50|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627429380000|2021-07-27 23:43:00|333.11|330.31|333.03|330.23|333.11|330.31|333.03|330.23|0
1627429390000|2021-07-27 23:43:10|333.11|330.31|333.26|330.46|333.26|330.46|333.11|330.31|0
1627429400000|2021-07-27 23:43:20|333.11|330.31|333.18|330.38|333.18|330.38|333.11|330.31|0
1627429410000|2021-07-27 23:43:30|333.26|330.46|333.11|330.31|333.26|330.46|333.11|330.31|0
1627429420000|2021-07-27 23:43:40|333.18|330.38|333.11|330.31|333.18|330.38|333.11|330.31|0
1627429430000|2021-07-27 23:43:50|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627429450000|2021-07-27 23:44:10|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1627429460000|2021-07-27 23:44:20|333.11|330.31|332.96|330.16|333.11|330.31|332.96|330.16|0
1627429470000|2021-07-27 23:44:30|333.03|330.23|333.11|330.31|333.11|330.31|333.03|330.23|0
1627429490000|2021-07-27 23:44:50|333.26|330.46|333.11|330.31|333.26|330.46|333.11|330.31|0
1627429500000|2021-07-27 23:45:00|333.18|330.38|333.26|330.46|333.26|330.46|333.18|330.38|0
1627429510000|2021-07-27 23:45:10|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1627429520000|2021-07-27 23:45:20|333.18|330.38|333.11|330.31|333.18|330.38|333.11|330.31|0
1627429550000|2021-07-27 23:45:50|333.18|330.38|333.26|330.46|333.26|330.46|333.18|330.38|0
1627429560000|2021-07-27 23:46:00|333.41|330.61|333.41|330.61|333.48|330.68|333.41|330.61|0
1627429570000|2021-07-27 23:46:10|333.48|330.68|333.41|330.61|333.56|330.76|333.41|330.61|0
1627429580000|2021-07-27 23:46:20|333.26|330.46|333.41|330.61|333.41|330.61|333.26|330.46|0
1627429600000|2021-07-27 23:46:40|333.56|330.76|333.56|330.76|333.71|330.91|333.56|330.76|0
1627429610000|2021-07-27 23:46:50|333.71|330.91|333.56|330.76|333.71|330.91|333.56|330.76|0
1627429620000|2021-07-27 23:47:00|333.71|330.91|333.86|331.06|333.86|331.06|333.71|330.91|0
1627429640000|2021-07-27 23:47:20|334.01|331.21|333.86|331.06|334.01|331.21|333.86|331.06|0
1627429660000|2021-07-27 23:47:40|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627429700000|2021-07-27 23:48:20|333.94|331.14|333.86|331.06|333.94|331.14|333.86|331.06|0
1627429710000|2021-07-27 23:48:30|334.01|331.21|333.93|331.13|334.01|331.21|333.93|331.13|0
1627429720000|2021-07-27 23:48:40|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1627429740000|2021-07-27 23:49:00|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627429760000|2021-07-27 23:49:20|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1627429770000|2021-07-27 23:49:30|334.16|331.36|333.86|331.06|334.16|331.36|333.86|331.06|0
1627429780000|2021-07-27 23:49:40|334.01|331.21|333.86|331.06|334.01|331.21|333.86|331.06|0
1627429790000|2021-07-27 23:49:50|334.01|331.21|333.93|331.13|334.01|331.21|333.93|331.13|0
1627429800000|2021-07-27 23:50:00|334.01|331.21|334.16|331.36|334.16|331.36|334.01|331.21|0
1627429810000|2021-07-27 23:50:10|334.09|331.29|334.16|331.36|334.16|331.36|334.09|331.29|0
1627429820000|2021-07-27 23:50:20|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627429830000|2021-07-27 23:50:30|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1627429840000|2021-07-27 23:50:40|334.01|331.21|333.86|331.06|334.01|331.21|333.86|331.06|0
1627429860000|2021-07-27 23:51:00|333.93|331.13|333.86|331.06|333.93|331.13|333.86|331.06|0
1627429870000|2021-07-27 23:51:10|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1627429880000|2021-07-27 23:51:20|333.56|330.76|333.71|330.91|333.71|330.91|333.56|330.76|0
1627429890000|2021-07-27 23:51:30|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1627429920000|2021-07-27 23:52:00|333.71|330.91|333.63|330.83|333.71|330.91|333.63|330.83|0
1627429930000|2021-07-27 23:52:10|333.71|330.91|333.71|330.91|333.71|330.91|333.63|330.83|0
1627429940000|2021-07-27 23:52:20|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1627429990000|2021-07-27 23:53:10|333.71|330.91|333.56|330.76|333.71|330.91|333.56|330.76|0
1627430030000|2021-07-27 23:53:50|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1627430040000|2021-07-27 23:54:00|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1627430060000|2021-07-27 23:54:20|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1627430070000|2021-07-27 23:54:30|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1627430080000|2021-07-27 23:54:40|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1627430090000|2021-07-27 23:54:50|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1627430100000|2021-07-27 23:55:00|333.86|331.06|333.71|330.91|333.86|331.06|333.71|330.91|0
1627430150000|2021-07-27 23:55:50|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1627430160000|2021-07-27 23:56:00|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1627430180000|2021-07-27 23:56:20|333.78|330.98|333.86|331.06|333.86|331.06|333.78|330.98|0
1627430190000|2021-07-27 23:56:30|333.78|330.98|333.71|330.91|333.78|330.98|333.71|330.91|0
1627430220000|2021-07-27 23:57:00|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1627430230000|2021-07-27 23:57:10|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627430240000|2021-07-27 23:57:20|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1627430290000|2021-07-27 23:58:10|334.01|331.21|334.01|331.21|334.16|331.36|334.01|331.21|0
1627430310000|2021-07-27 23:58:30|333.86|331.06|334.16|331.36|334.16|331.36|333.86|331.06|0
1627430320000|2021-07-27 23:58:40|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627430340000|2021-07-27 23:59:00|333.86|331.06|333.93|331.13|333.93|331.13|333.86|331.06|0
1627430350000|2021-07-27 23:59:10|333.86|331.06|333.86|331.06|334.01|331.21|333.86|331.06|0
1627430360000|2021-07-27 23:59:20|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627430370000|2021-07-27 23:59:30|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1627430380000|2021-07-27 23:59:40|334.01|331.21|333.93|331.13|334.01|331.21|333.93|331.13|0
1627430390000|2021-07-27 23:59:50|334.01|331.21|334.01|331.21|334.16|331.36|334.01|331.21|0
1627430400000|2021-07-28 00:00:00|333.86|331.06|334.46|331.66|334.46|331.66|333.86|331.06|0
1627430410000|2021-07-28 00:00:10|334.31|331.51|334.46|331.66|334.46|331.66|334.16|331.36|0
1627430420000|2021-07-28 00:00:20|334.61|331.81|334.46|331.66|334.61|331.81|334.46|331.66|0
1627430430000|2021-07-28 00:00:30|334.31|331.51|334.31|331.51|334.31|331.51|334.16|331.36|0
1627430440000|2021-07-28 00:00:40|334.46|331.66|334.16|331.36|334.46|331.66|334.16|331.36|0
1627430450000|2021-07-28 00:00:50|334.31|331.51|334.16|331.36|334.31|331.51|334.16|331.36|0
1627430460000|2021-07-28 00:01:00|334.01|331.21|333.71|330.91|334.01|331.21|333.71|330.91|0
1627430470000|2021-07-28 00:01:10|333.86|331.06|333.86|331.06|334.01|331.21|333.86|331.06|0
1627430480000|2021-07-28 00:01:20|333.71|330.91|333.56|330.76|333.71|330.91|333.56|330.76|0
1627430490000|2021-07-28 00:01:30|333.71|330.91|333.56|330.76|333.71|330.91|333.56|330.76|0
1627430500000|2021-07-28 00:01:40|333.63|330.83|333.71|330.91|333.71|330.91|333.63|330.83|0
1627430510000|2021-07-28 00:01:50|333.56|330.76|333.48|330.68|333.56|330.76|333.48|330.68|0
1627430520000|2021-07-28 00:02:00|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1627430540000|2021-07-28 00:02:20|333.71|330.91|333.71|330.91|333.71|330.91|333.56|330.76|0
1627430550000|2021-07-28 00:02:30|333.55|330.75|333.86|331.06|333.86|331.06|333.55|330.75|0
1627430570000|2021-07-28 00:02:50|334.01|331.21|334.16|331.36|334.16|331.36|334.01|331.21|0
1627430580000|2021-07-28 00:03:00|334.01|331.21|333.86|331.06|334.01|331.21|333.71|330.91|0
1627430590000|2021-07-28 00:03:10|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1627430600000|2021-07-28 00:03:20|333.86|331.06|334.01|331.21|334.01|331.21|333.86|331.06|0
1627430610000|2021-07-28 00:03:30|334.16|331.36|334.01|331.21|334.16|331.36|334.01|331.21|0
1627430620000|2021-07-28 00:03:40|333.86|331.06|333.86|331.06|334.01|331.21|333.86|331.06|0
1627430630000|2021-07-28 00:03:50|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627430640000|2021-07-28 00:04:00|334.16|331.36|334.46|331.66|334.46|331.66|334.16|331.36|0
1627430650000|2021-07-28 00:04:10|334.38|331.58|334.31|331.51|334.38|331.58|334.31|331.51|0
1627430660000|2021-07-28 00:04:20|334.16|331.36|334.01|331.21|334.16|331.36|334.01|331.21|0
1627430670000|2021-07-28 00:04:30|333.86|331.06|333.86|331.06|334.01|331.21|333.86|331.06|0
1627430680000|2021-07-28 00:04:40|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1627430700000|2021-07-28 00:05:00|333.86|331.06|334.01|331.21|334.01|331.21|333.86|331.06|0
1627430710000|2021-07-28 00:05:10|334.16|331.36|334.31|331.51|334.31|331.51|334.16|331.36|0
1627430720000|2021-07-28 00:05:20|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1627430730000|2021-07-28 00:05:30|334.61|331.81|334.53|331.73|334.61|331.81|334.46|331.66|0
1627430740000|2021-07-28 00:05:40|334.46|331.66|334.68|331.88|334.76|331.96|334.46|331.66|0
1627430750000|2021-07-28 00:05:50|334.76|331.96|334.91|332.11|334.91|332.11|334.76|331.96|0
1627430760000|2021-07-28 00:06:00|335.07|332.27|335.22|332.42|335.22|332.42|335.07|332.27|0
1627430770000|2021-07-28 00:06:10|335.07|332.27|335.22|332.42|335.22|332.42|335.07|332.27|0
1627430780000|2021-07-28 00:06:20|335.07|332.27|334.91|332.11|335.07|332.27|334.91|332.11|0
1627430790000|2021-07-28 00:06:30|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1627430810000|2021-07-28 00:06:50|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1627430820000|2021-07-28 00:07:00|334.76|331.96|334.61|331.81|334.76|331.96|334.61|331.81|0
1627430830000|2021-07-28 00:07:10|334.46|331.66|334.61|331.81|334.61|331.81|334.46|331.66|0
1627430840000|2021-07-28 00:07:20|334.46|331.66|334.61|331.81|334.61|331.81|334.46|331.66|0
1627430850000|2021-07-28 00:07:30|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1627430860000|2021-07-28 00:07:40|334.61|331.81|334.61|331.81|334.61|331.81|334.46|331.66|0
1627430870000|2021-07-28 00:07:50|334.76|331.96|334.61|331.81|334.76|331.96|334.46|331.66|0
1627430880000|2021-07-28 00:08:00|334.46|331.66|334.91|332.11|334.91|332.11|334.46|331.66|0
1627430910000|2021-07-28 00:08:30|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1627430920000|2021-07-28 00:08:40|334.76|331.96|334.91|332.11|334.91|332.11|334.76|331.96|0
1627430940000|2021-07-28 00:09:00|334.83|332.03|334.91|332.11|334.91|332.11|334.83|332.03|0
1627430950000|2021-07-28 00:09:10|334.76|331.96|334.91|332.11|334.91|332.11|334.76|331.96|0
1627430960000|2021-07-28 00:09:20|334.83|332.03|334.76|331.96|334.83|332.03|334.76|331.96|0
1627430970000|2021-07-28 00:09:30|334.91|332.11|334.83|332.03|334.91|332.11|334.83|332.03|0
1627430980000|2021-07-28 00:09:40|334.91|332.11|334.99|332.19|334.99|332.19|334.91|332.11|0
1627430990000|2021-07-28 00:09:50|335.06|332.26|335.22|332.42|335.22|332.42|335.06|332.26|0
1627431000000|2021-07-28 00:10:00|335.06|332.26|336.43|333.63|336.58|333.78|335.06|332.26|0
1627431010000|2021-07-28 00:10:10|336.28|333.48|336.43|333.63|336.43|333.63|336.28|333.48|0
1627431020000|2021-07-28 00:10:20|336.28|333.48|336.58|333.78|336.58|333.78|336.28|333.48|0
1627431030000|2021-07-28 00:10:30|336.43|333.63|336.28|333.48|336.43|333.63|336.28|333.48|0
1627431040000|2021-07-28 00:10:40|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1627431050000|2021-07-28 00:10:50|335.97|333.17|335.97|333.17|336.12|333.32|335.97|333.17|0
1627431060000|2021-07-28 00:11:00|335.82|333.02|335.97|333.17|335.97|333.17|335.82|333.02|0
1627431070000|2021-07-28 00:11:10|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1627431080000|2021-07-28 00:11:20|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1627431090000|2021-07-28 00:11:30|336.05|333.25|336.12|333.32|336.12|333.32|336.05|333.25|0
1627431100000|2021-07-28 00:11:40|335.97|333.17|335.89|333.09|335.97|333.17|335.89|333.09|0
1627431110000|2021-07-28 00:11:50|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1627431120000|2021-07-28 00:12:00|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1627431130000|2021-07-28 00:12:10|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1627431160000|2021-07-28 00:12:40|335.89|333.09|335.82|333.02|335.97|333.17|335.82|333.02|0
1627431180000|2021-07-28 00:13:00|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1627431190000|2021-07-28 00:13:10|335.82|333.02|335.67|332.87|335.82|333.02|335.67|332.87|0
1627431220000|2021-07-28 00:13:40|335.82|333.02|335.97|333.17|335.97|333.17|335.82|333.02|0
1627431230000|2021-07-28 00:13:50|336.04|333.24|335.97|333.17|336.04|333.24|335.97|333.17|0
1627431240000|2021-07-28 00:14:00|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1627431250000|2021-07-28 00:14:10|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1627431270000|2021-07-28 00:14:30|336.35|333.55|336.27|333.47|336.35|333.55|336.27|333.47|0
1627431280000|2021-07-28 00:14:40|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1627431290000|2021-07-28 00:14:50|336.5|333.7|336.58|333.78|336.58|333.78|336.5|333.7|0
1627431300000|2021-07-28 00:15:00|336.5|333.7|336.43|333.63|336.5|333.7|336.43|333.63|0
1627431310000|2021-07-28 00:15:10|336.35|333.55|336.43|333.63|336.43|333.63|336.35|333.55|0
1627431320000|2021-07-28 00:15:20|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1627431330000|2021-07-28 00:15:30|336.65|333.85|336.73|333.93|336.73|333.93|336.65|333.85|0
1627431340000|2021-07-28 00:15:40|337.03|334.23|337.03|334.23|337.03|334.23|336.88|334.08|0
1627431350000|2021-07-28 00:15:50|337.34|334.54|337.18|334.38|337.34|334.54|337.18|334.38|0
1627431360000|2021-07-28 00:16:00|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1627431370000|2021-07-28 00:16:10|337.41|334.61|337.64|334.84|337.79|334.99|337.41|334.61|0
1627431380000|2021-07-28 00:16:20|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1627431390000|2021-07-28 00:16:30|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1627431400000|2021-07-28 00:16:40|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1627431410000|2021-07-28 00:16:50|337.64|334.84|337.64|334.84|337.79|334.99|337.64|334.84|0
1627431420000|2021-07-28 00:17:00|337.49|334.69|337.49|334.69|337.49|334.69|337.41|334.61|0
1627431430000|2021-07-28 00:17:10|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1627431440000|2021-07-28 00:17:20|337.26|334.46|337.03|334.23|337.26|334.46|337.03|334.23|0
1627431450000|2021-07-28 00:17:30|337.11|334.31|337.03|334.23|337.11|334.31|337.03|334.23|0
1627431460000|2021-07-28 00:17:40|337.18|334.38|336.58|333.78|337.18|334.38|336.58|333.78|0
1627431470000|2021-07-28 00:17:50|336.73|333.93|336.73|333.93|336.73|333.93|336.58|333.78|0
1627431480000|2021-07-28 00:18:00|336.58|333.78|336.58|333.78|336.65|333.85|336.58|333.78|0
1627431490000|2021-07-28 00:18:10|336.65|333.85|336.73|333.93|336.88|334.08|336.65|333.85|0
1627431500000|2021-07-28 00:18:20|336.88|334.08|336.88|334.08|336.88|334.08|336.73|333.93|0
1627431510000|2021-07-28 00:18:30|336.8|334|337.03|334.23|337.03|334.23|336.8|334|0
1627431520000|2021-07-28 00:18:40|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1627431530000|2021-07-28 00:18:50|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1627431540000|2021-07-28 00:19:00|336.88|334.08|337.03|334.23|337.03|334.23|336.88|334.08|0
1627431550000|2021-07-28 00:19:10|336.95|334.15|337.1|334.3|337.1|334.3|336.95|334.15|0
1627431560000|2021-07-28 00:19:20|337.18|334.38|337.18|334.38|337.18|334.38|337.1|334.3|0
1627431570000|2021-07-28 00:19:30|337.1|334.3|337.03|334.23|337.1|334.3|337.03|334.23|0
1627431580000|2021-07-28 00:19:40|337.18|334.38|337.18|334.38|337.18|334.38|337.1|334.3|0
1627431590000|2021-07-28 00:19:50|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1627431600000|2021-07-28 00:20:00|337.49|334.69|337.49|334.69|337.56|334.76|337.49|334.69|0
1627431610000|2021-07-28 00:20:10|337.41|334.61|337.33|334.53|337.41|334.61|337.33|334.53|0
1627431620000|2021-07-28 00:20:20|337.18|334.38|337.33|334.53|337.33|334.53|337.18|334.38|0
1627431630000|2021-07-28 00:20:30|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1627431640000|2021-07-28 00:20:40|337.33|334.53|337.18|334.38|337.33|334.53|337.18|334.38|0
1627431660000|2021-07-28 00:21:00|337.1|334.3|336.95|334.15|337.1|334.3|336.95|334.15|0
1627431670000|2021-07-28 00:21:10|337.03|334.23|337.18|334.38|337.18|334.38|337.03|334.23|0
1627431680000|2021-07-28 00:21:20|337.03|334.23|337.03|334.23|337.1|334.3|337.03|334.23|0
1627431690000|2021-07-28 00:21:30|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1627431700000|2021-07-28 00:21:40|337.49|334.69|337.64|334.84|337.64|334.84|337.49|334.69|0
1627431710000|2021-07-28 00:21:50|337.49|334.69|337.33|334.53|337.49|334.69|337.33|334.53|0
1627431720000|2021-07-28 00:22:00|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1627431740000|2021-07-28 00:22:20|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1627431750000|2021-07-28 00:22:30|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1627431770000|2021-07-28 00:22:50|337.33|334.53|337.49|334.69|337.49|334.69|337.33|334.53|0
1627431780000|2021-07-28 00:23:00|337.41|334.61|337.33|334.53|337.41|334.61|337.33|334.53|0
1627431790000|2021-07-28 00:23:10|337.18|334.38|337.49|334.69|337.49|334.69|337.18|334.38|0
1627431800000|2021-07-28 00:23:20|337.33|334.53|337.33|334.53|337.49|334.69|337.33|334.53|0
1627431810000|2021-07-28 00:23:30|337.41|334.61|337.33|334.53|337.49|334.69|337.33|334.53|0
1627431820000|2021-07-28 00:23:40|337.49|334.69|337.33|334.53|337.49|334.69|337.33|334.53|0
1627431830000|2021-07-28 00:23:50|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1627431840000|2021-07-28 00:24:00|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1627431860000|2021-07-28 00:24:20|337.49|334.69|337.56|334.76|337.56|334.76|337.49|334.69|0
1627431870000|2021-07-28 00:24:30|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1627431880000|2021-07-28 00:24:40|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1627431890000|2021-07-28 00:24:50|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1627431900000|2021-07-28 00:25:00|337.49|334.69|337.64|334.84|337.64|334.84|337.49|334.69|0
1627431910000|2021-07-28 00:25:10|337.48|334.68|337.56|334.76|337.56|334.76|337.48|334.68|0
1627431920000|2021-07-28 00:25:20|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1627431930000|2021-07-28 00:25:30|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1627431940000|2021-07-28 00:25:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1627431950000|2021-07-28 00:25:50|337.1|334.3|337.18|334.38|337.18|334.38|337.1|334.3|0
1627431960000|2021-07-28 00:26:00|337.03|334.23|337.18|334.38|337.18|334.38|337.03|334.23|0
1627431980000|2021-07-28 00:26:20|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1627432000000|2021-07-28 00:26:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1627432010000|2021-07-28 00:26:50|337.33|334.53|337.25|334.45|337.33|334.53|337.18|334.38|0
1627432020000|2021-07-28 00:27:00|337.33|334.53|337.33|334.53|337.33|334.53|337.18|334.38|0
1627432030000|2021-07-28 00:27:10|337.25|334.45|337.03|334.23|337.25|334.45|337.03|334.23|0
1627432070000|2021-07-28 00:27:50|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1627432080000|2021-07-28 00:28:00|337.03|334.23|336.88|334.08|337.03|334.23|336.88|334.08|0
1627432090000|2021-07-28 00:28:10|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1627432120000|2021-07-28 00:28:40|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1627432140000|2021-07-28 00:29:00|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1627432190000|2021-07-28 00:29:50|336.57|333.77|336.42|333.62|336.57|333.77|336.42|333.62|0
1627432200000|2021-07-28 00:30:00|336.57|333.77|336.72|333.92|336.72|333.92|336.57|333.77|0
1627432230000|2021-07-28 00:30:30|336.57|333.77|336.72|333.92|336.72|333.92|336.57|333.77|0
1627432260000|2021-07-28 00:31:00|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1627432280000|2021-07-28 00:31:20|337.03|334.23|337.03|334.23|337.03|334.23|336.88|334.08|0
1627432290000|2021-07-28 00:31:30|336.95|334.15|336.8|334|336.95|334.15|336.8|334|0
1627432300000|2021-07-28 00:31:40|336.87|334.07|336.72|333.92|336.87|334.07|336.72|333.92|0
1627432310000|2021-07-28 00:31:50|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1627432320000|2021-07-28 00:32:00|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1627432330000|2021-07-28 00:32:10|336.87|334.07|336.87|334.07|336.95|334.15|336.87|334.07|0
1627432340000|2021-07-28 00:32:20|337.03|334.23|336.87|334.07|337.03|334.23|336.87|334.07|0
1627432350000|2021-07-28 00:32:30|337.03|334.23|336.87|334.07|337.03|334.23|336.87|334.07|0
1627432370000|2021-07-28 00:32:50|337.03|334.23|337.03|334.23|337.03|334.23|336.87|334.07|0
1627432380000|2021-07-28 00:33:00|337.1|334.3|337.18|334.38|337.18|334.38|337.1|334.3|0
1627432400000|2021-07-28 00:33:20|337.1|334.3|337.03|334.23|337.18|334.38|337.03|334.23|0
1627432410000|2021-07-28 00:33:30|336.87|334.07|336.72|333.92|336.87|334.07|336.72|333.92|0
1627432430000|2021-07-28 00:33:50|336.57|333.77|336.87|334.07|336.87|334.07|336.57|333.77|0
1627432460000|2021-07-28 00:34:20|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1627432470000|2021-07-28 00:34:30|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1627432480000|2021-07-28 00:34:40|337.03|334.23|337.03|334.23|337.18|334.38|337.03|334.23|0
1627432490000|2021-07-28 00:34:50|336.87|334.07|337.03|334.23|337.03|334.23|336.87|334.07|0
1627432500000|2021-07-28 00:35:00|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1627432510000|2021-07-28 00:35:10|337.03|334.23|336.87|334.07|337.03|334.23|336.87|334.07|0
1627432520000|2021-07-28 00:35:20|337.03|334.23|336.87|334.07|337.03|334.23|336.87|334.07|0
1627432530000|2021-07-28 00:35:30|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1627432560000|2021-07-28 00:36:00|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1627432580000|2021-07-28 00:36:20|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1627432590000|2021-07-28 00:36:30|336.64|333.84|336.49|333.69|336.64|333.84|336.49|333.69|0
1627432600000|2021-07-28 00:36:40|336.57|333.77|336.42|333.62|336.57|333.77|336.42|333.62|0
1627432610000|2021-07-28 00:36:50|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1627432620000|2021-07-28 00:37:00|336.72|333.92|336.57|333.77|336.72|333.92|336.57|333.77|0
1627432630000|2021-07-28 00:37:10|336.49|333.69|336.42|333.62|336.49|333.69|336.42|333.62|0
1627432640000|2021-07-28 00:37:20|336.57|333.77|336.49|333.69|336.57|333.77|336.49|333.69|0
1627432650000|2021-07-28 00:37:30|336.57|333.77|336.42|333.62|336.57|333.77|336.42|333.62|0
1627432670000|2021-07-28 00:37:50|336.49|333.69|336.87|334.07|337.02|334.22|336.42|333.62|0
1627432680000|2021-07-28 00:38:00|337.02|334.22|337.02|334.22|337.18|334.38|337.02|334.22|0
1627432720000|2021-07-28 00:38:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1627432730000|2021-07-28 00:38:50|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1627432780000|2021-07-28 00:39:40|337.1|334.3|337.02|334.22|337.1|334.3|337.02|334.22|0
1627432800000|2021-07-28 00:40:00|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1627432820000|2021-07-28 00:40:20|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1627432840000|2021-07-28 00:40:40|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1627432890000|2021-07-28 00:41:30|336.72|333.92|336.87|334.07|336.87|334.07|336.72|333.92|0
1627432900000|2021-07-28 00:41:40|336.79|333.99|336.87|334.07|336.87|334.07|336.72|333.92|0
1627432910000|2021-07-28 00:41:50|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1627432920000|2021-07-28 00:42:00|336.87|334.07|336.57|333.77|336.87|334.07|336.57|333.77|0
1627432940000|2021-07-28 00:42:20|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1627432950000|2021-07-28 00:42:30|336.72|333.92|336.57|333.77|336.72|333.92|336.57|333.77|0
1627432960000|2021-07-28 00:42:40|336.49|333.69|336.42|333.62|336.49|333.69|336.42|333.62|0
1627432970000|2021-07-28 00:42:50|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1627432980000|2021-07-28 00:43:00|336.42|333.62|336.42|333.62|336.42|333.62|336.34|333.54|0
1627432990000|2021-07-28 00:43:10|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1627433000000|2021-07-28 00:43:20|336.42|333.62|336.42|333.62|336.42|333.62|336.34|333.54|0
1627433020000|2021-07-28 00:43:40|336.34|333.54|336.26|333.46|336.34|333.54|336.26|333.46|0
1627433030000|2021-07-28 00:43:50|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1627433040000|2021-07-28 00:44:00|336.26|333.46|336.41|333.61|336.41|333.61|336.26|333.46|0
1627433050000|2021-07-28 00:44:10|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1627433060000|2021-07-28 00:44:20|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1627433080000|2021-07-28 00:44:40|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1627433090000|2021-07-28 00:44:50|336.11|333.31|335.96|333.16|336.11|333.31|335.96|333.16|0
1627433100000|2021-07-28 00:45:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1627433120000|2021-07-28 00:45:20|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1627433140000|2021-07-28 00:45:40|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1627433160000|2021-07-28 00:46:00|336.18|333.38|336.26|333.46|336.26|333.46|336.11|333.31|0
1627433190000|2021-07-28 00:46:30|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1627433200000|2021-07-28 00:46:40|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1627433210000|2021-07-28 00:46:50|336.41|333.61|336.11|333.31|336.41|333.61|336.11|333.31|0
1627433230000|2021-07-28 00:47:10|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1627433240000|2021-07-28 00:47:20|336.11|333.31|335.81|333.01|336.11|333.31|335.81|333.01|0
1627433250000|2021-07-28 00:47:30|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1627433260000|2021-07-28 00:47:40|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1627433270000|2021-07-28 00:47:50|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1627433280000|2021-07-28 00:48:00|335.96|333.16|335.81|333.01|335.96|333.16|335.81|333.01|0
1627433290000|2021-07-28 00:48:10|335.96|333.16|335.81|333.01|335.96|333.16|335.81|333.01|0
1627433300000|2021-07-28 00:48:20|335.88|333.08|335.81|333.01|335.88|333.08|335.81|333.01|0
1627433320000|2021-07-28 00:48:40|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1627433330000|2021-07-28 00:48:50|335.81|333.01|335.81|333.01|335.88|333.08|335.81|333.01|0
1627433340000|2021-07-28 00:49:00|335.88|333.08|335.96|333.16|335.96|333.16|335.88|333.08|0
1627433350000|2021-07-28 00:49:10|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1627433360000|2021-07-28 00:49:20|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1627433380000|2021-07-28 00:49:40|335.96|333.16|335.96|333.16|335.96|333.16|335.81|333.01|0
1627433400000|2021-07-28 00:50:00|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1627433410000|2021-07-28 00:50:10|336.33|333.53|336.26|333.46|336.33|333.53|336.26|333.46|0
1627433430000|2021-07-28 00:50:30|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1627433460000|2021-07-28 00:51:00|336.56|333.76|336.49|333.69|336.56|333.76|336.49|333.69|0
1627433470000|2021-07-28 00:51:10|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1627433490000|2021-07-28 00:51:30|336.41|333.61|336.26|333.46|336.41|333.61|336.26|333.46|0
1627433510000|2021-07-28 00:51:50|336.18|333.38|336.11|333.31|336.26|333.46|336.11|333.31|0
1627433520000|2021-07-28 00:52:00|336.26|333.46|336.41|333.61|336.41|333.61|336.26|333.46|0
1627433530000|2021-07-28 00:52:10|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1627433550000|2021-07-28 00:52:30|336.11|333.31|336.26|333.46|336.26|333.46|336.11|333.31|0
1627433580000|2021-07-28 00:53:00|336.11|333.31|336.26|333.46|336.26|333.46|336.11|333.31|0
1627433600000|2021-07-28 00:53:20|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1627433610000|2021-07-28 00:53:30|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1627433620000|2021-07-28 00:53:40|336.11|333.31|335.96|333.16|336.11|333.31|335.96|333.16|0
1627433630000|2021-07-28 00:53:50|336.03|333.23|335.96|333.16|336.03|333.23|335.96|333.16|0
1627433640000|2021-07-28 00:54:00|336.11|333.31|335.96|333.16|336.11|333.31|335.96|333.16|0
1627433650000|2021-07-28 00:54:10|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1627433680000|2021-07-28 00:54:40|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1627433700000|2021-07-28 00:55:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1627433710000|2021-07-28 00:55:10|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1627433720000|2021-07-28 00:55:20|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1627433730000|2021-07-28 00:55:30|336.33|333.53|336.41|333.61|336.41|333.61|336.33|333.53|0
1627433740000|2021-07-28 00:55:40|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1627433750000|2021-07-28 00:55:50|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1627433760000|2021-07-28 00:56:00|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1627433770000|2021-07-28 00:56:10|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1627433780000|2021-07-28 00:56:20|336.33|333.53|336.26|333.46|336.33|333.53|336.26|333.46|0
1627433790000|2021-07-28 00:56:30|336.41|333.61|336.56|333.76|336.56|333.76|336.41|333.61|0
1627433820000|2021-07-28 00:57:00|336.71|333.91|336.56|333.76|336.71|333.91|336.56|333.76|0
1627433830000|2021-07-28 00:57:10|336.48|333.68|336.41|333.61|336.48|333.68|336.41|333.61|0
1627433840000|2021-07-28 00:57:20|336.33|333.53|336.41|333.61|336.41|333.61|336.33|333.53|0
1627433860000|2021-07-28 00:57:40|336.48|333.68|336.41|333.61|336.48|333.68|336.41|333.61|0
1627433870000|2021-07-28 00:57:50|336.48|333.68|336.56|333.76|336.56|333.76|336.48|333.68|0
1627433890000|2021-07-28 00:58:10|336.41|333.61|336.48|333.68|336.48|333.68|336.41|333.61|0
1627433900000|2021-07-28 00:58:20|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1627433910000|2021-07-28 00:58:30|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1627433920000|2021-07-28 00:58:40|336.41|333.61|336.41|333.61|336.41|333.61|336.33|333.53|0
1627433930000|2021-07-28 00:58:50|336.33|333.53|336.41|333.61|336.41|333.61|336.33|333.53|0
1627433940000|2021-07-28 00:59:00|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1627433950000|2021-07-28 00:59:10|336.71|333.91|336.86|334.06|336.86|334.06|336.71|333.91|0
1627433970000|2021-07-28 00:59:30|337.02|334.22|337.17|334.37|337.17|334.37|337.02|334.22|0
1627433980000|2021-07-28 00:59:40|337.09|334.29|337.02|334.22|337.09|334.29|337.02|334.22|0
1627433990000|2021-07-28 00:59:50|337.17|334.37|337.32|334.52|337.32|334.52|337.17|334.37|0
1627434000000|2021-07-28 01:00:00|337.47|334.67|337.78|334.98|337.78|334.98|337.47|334.67|0
1627434010000|2021-07-28 01:00:10|337.93|335.13|337.78|334.98|338.08|335.28|337.78|334.98|0
1627434020000|2021-07-28 01:00:20|337.7|334.9|337.62|334.82|337.78|334.98|337.62|334.82|0
1627434030000|2021-07-28 01:00:30|337.7|334.9|337.62|334.82|337.7|334.9|337.62|334.82|0
1627434040000|2021-07-28 01:00:40|337.47|334.67|337.32|334.52|337.47|334.67|337.32|334.52|0
1627434050000|2021-07-28 01:00:50|337.17|334.37|337.02|334.22|337.17|334.37|337.02|334.22|0
1627434060000|2021-07-28 01:01:00|337.17|334.37|337.17|334.37|337.17|334.37|337.02|334.22|0
1627434070000|2021-07-28 01:01:10|337.09|334.29|337.39|334.59|337.39|334.59|337.09|334.29|0
1627434080000|2021-07-28 01:01:20|337.47|334.67|337.32|334.52|337.47|334.67|337.17|334.37|0
1627434100000|2021-07-28 01:01:40|337.47|334.67|337.47|334.67|337.47|334.67|337.32|334.52|0
1627434110000|2021-07-28 01:01:50|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1627434120000|2021-07-28 01:02:00|337.47|334.67|337.62|334.82|337.62|334.82|337.47|334.67|0
1627434130000|2021-07-28 01:02:10|337.7|334.9|337.62|334.82|337.7|334.9|337.62|334.82|0
1627434150000|2021-07-28 01:02:30|337.7|334.9|337.93|335.13|337.93|335.13|337.7|334.9|0
1627434160000|2021-07-28 01:02:40|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1627434170000|2021-07-28 01:02:50|337.93|335.13|338|335.2|338|335.2|337.93|335.13|0
1627434180000|2021-07-28 01:03:00|337.93|335.13|338.23|335.43|338.23|335.43|337.93|335.13|0
1627434190000|2021-07-28 01:03:10|338.38|335.58|338.08|335.28|338.38|335.58|338.08|335.28|0
1627434200000|2021-07-28 01:03:20|338.23|335.43|338.08|335.28|338.23|335.43|338.08|335.28|0
1627434210000|2021-07-28 01:03:30|338.23|335.43|338.08|335.28|338.23|335.43|338.08|335.28|0
1627434240000|2021-07-28 01:04:00|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1627434250000|2021-07-28 01:04:10|338.38|335.58|338.23|335.43|338.38|335.58|338.23|335.43|0
1627434260000|2021-07-28 01:04:20|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1627434270000|2021-07-28 01:04:30|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1627434280000|2021-07-28 01:04:40|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1627434290000|2021-07-28 01:04:50|339.14|336.34|339.14|336.34|339.3|336.5|339.14|336.34|0
1627434320000|2021-07-28 01:05:20|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1627434330000|2021-07-28 01:05:30|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1627434350000|2021-07-28 01:05:50|339.3|336.5|339.6|336.8|339.6|336.8|339.3|336.5|0
1627434360000|2021-07-28 01:06:00|339.75|336.95|339.75|336.95|339.75|336.95|339.6|336.8|0
1627434370000|2021-07-28 01:06:10|339.67|336.87|339.6|336.8|339.67|336.87|339.6|336.8|0
1627434380000|2021-07-28 01:06:20|339.45|336.65|339.45|336.65|339.45|336.65|339.45|336.65|0
1627434390000|2021-07-28 01:06:30|339.52|336.72|339.45|336.65|339.52|336.72|339.45|336.65|0
1627434400000|2021-07-28 01:06:40|339.6|336.8|339.6|336.8|339.6|336.8|339.6|336.8|0
1627434410000|2021-07-28 01:06:50|339.45|336.65|339.45|336.65|339.45|336.65|339.45|336.65|0
1627434420000|2021-07-28 01:07:00|339.52|336.72|339.45|336.65|339.52|336.72|339.45|336.65|0
1627434430000|2021-07-28 01:07:10|339.29|336.49|338.99|336.19|339.29|336.49|338.99|336.19|0
1627434440000|2021-07-28 01:07:20|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1627434450000|2021-07-28 01:07:30|338.84|336.04|338.84|336.04|338.84|336.04|338.76|335.96|0
1627434460000|2021-07-28 01:07:40|338.76|335.96|338.99|336.19|338.99|336.19|338.76|335.96|0
1627434470000|2021-07-28 01:07:50|338.91|336.11|338.99|336.19|338.99|336.19|338.91|336.11|0
1627434480000|2021-07-28 01:08:00|339.06|336.26|338.99|336.19|339.06|336.26|338.99|336.19|0
1627434500000|2021-07-28 01:08:20|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1627434510000|2021-07-28 01:08:30|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1627434520000|2021-07-28 01:08:40|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1627434530000|2021-07-28 01:08:50|338.84|336.04|338.76|335.96|338.84|336.04|338.76|335.96|0
1627434540000|2021-07-28 01:09:00|338.68|335.88|338.38|335.58|338.68|335.88|338.38|335.58|0
1627434550000|2021-07-28 01:09:10|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1627434570000|2021-07-28 01:09:30|338.3|335.5|338.38|335.58|338.38|335.58|338.3|335.5|0
1627434580000|2021-07-28 01:09:40|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1627434600000|2021-07-28 01:10:00|338.61|335.81|338.53|335.73|338.61|335.81|338.53|335.73|0
1627434610000|2021-07-28 01:10:10|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1627434620000|2021-07-28 01:10:20|338.84|336.04|338.84|336.04|338.84|336.04|338.76|335.96|0
1627434630000|2021-07-28 01:10:30|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1627434640000|2021-07-28 01:10:40|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1627434650000|2021-07-28 01:10:50|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1627434660000|2021-07-28 01:11:00|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1627434680000|2021-07-28 01:11:20|338.38|335.58|338.53|335.73|338.53|335.73|338.38|335.58|0
1627434720000|2021-07-28 01:12:00|338.38|335.58|338.53|335.73|338.53|335.73|338.38|335.58|0
1627434730000|2021-07-28 01:12:10|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1627434740000|2021-07-28 01:12:20|338.53|335.73|338.68|335.88|338.68|335.88|338.53|335.73|0
1627434750000|2021-07-28 01:12:30|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1627434760000|2021-07-28 01:12:40|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1627434770000|2021-07-28 01:12:50|338.84|336.04|338.68|335.88|338.84|336.04|338.68|335.88|0
1627434780000|2021-07-28 01:13:00|338.53|335.73|338.6|335.8|338.6|335.8|338.53|335.73|0
1627434790000|2021-07-28 01:13:10|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1627434800000|2021-07-28 01:13:20|338.6|335.8|338.6|335.8|338.6|335.8|338.6|335.8|0
1627434810000|2021-07-28 01:13:30|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1627434840000|2021-07-28 01:14:00|338.68|335.88|338.53|335.73|338.68|335.88|338.53|335.73|0
1627434860000|2021-07-28 01:14:20|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1627434870000|2021-07-28 01:14:30|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1627434880000|2021-07-28 01:14:40|338.07|335.27|338.07|335.27|338.23|335.43|338.07|335.27|0
1627434890000|2021-07-28 01:14:50|338.23|335.43|338.23|335.43|338.23|335.43|338.07|335.27|0
1627434900000|2021-07-28 01:15:00|338.15|335.35|338.53|335.73|338.53|335.73|338.15|335.35|0
1627434910000|2021-07-28 01:15:10|338.68|335.88|338.83|336.03|338.83|336.03|338.68|335.88|0
1627434920000|2021-07-28 01:15:20|338.99|336.19|338.83|336.03|338.99|336.19|338.83|336.03|0
1627434930000|2021-07-28 01:15:30|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1627434940000|2021-07-28 01:15:40|338.83|336.03|338.91|336.11|338.91|336.11|338.83|336.03|0
1627434950000|2021-07-28 01:15:50|338.99|336.19|338.83|336.03|338.99|336.19|338.83|336.03|0
1627434960000|2021-07-28 01:16:00|338.99|336.19|338.53|335.73|338.99|336.19|338.53|335.73|0
1627434970000|2021-07-28 01:16:10|338.38|335.58|338.53|335.73|338.53|335.73|338.38|335.58|0
1627434980000|2021-07-28 01:16:20|338.38|335.58|338.38|335.58|338.53|335.73|338.38|335.58|0
1627434990000|2021-07-28 01:16:30|338.68|335.88|338.53|335.73|338.68|335.88|338.53|335.73|0
1627435000000|2021-07-28 01:16:40|338.6|335.8|338.53|335.73|338.68|335.88|338.53|335.73|0
1627435010000|2021-07-28 01:16:50|338.38|335.58|338.53|335.73|338.53|335.73|338.38|335.58|0
1627435020000|2021-07-28 01:17:00|338.45|335.65|338.38|335.58|338.45|335.65|338.38|335.58|0
1627435030000|2021-07-28 01:17:10|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1627435050000|2021-07-28 01:17:30|338.07|335.27|338.22|335.42|338.22|335.42|338.07|335.27|0
1627435060000|2021-07-28 01:17:40|338.07|335.27|338.38|335.58|338.38|335.58|338.07|335.27|0
1627435070000|2021-07-28 01:17:50|338.53|335.73|338.53|335.73|338.53|335.73|338.38|335.58|0
1627435080000|2021-07-28 01:18:00|338.38|335.58|338.22|335.42|338.38|335.58|338.15|335.35|0
1627435090000|2021-07-28 01:18:10|338.3|335.5|338.22|335.42|338.3|335.5|338.22|335.42|0
1627435100000|2021-07-28 01:18:20|338.38|335.58|338.3|335.5|338.38|335.58|338.22|335.42|0
1627435110000|2021-07-28 01:18:30|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1627435120000|2021-07-28 01:18:40|338.53|335.73|338.22|335.42|338.53|335.73|338.22|335.42|0
1627435130000|2021-07-28 01:18:50|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1627435140000|2021-07-28 01:19:00|338.53|335.73|338.38|335.58|338.53|335.73|338.38|335.58|0
1627435150000|2021-07-28 01:19:10|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1627435160000|2021-07-28 01:19:20|338.15|335.35|338.38|335.58|338.38|335.58|338.15|335.35|0
1627435180000|2021-07-28 01:19:40|338.22|335.42|338.07|335.27|338.22|335.42|338.07|335.27|0
1627435190000|2021-07-28 01:19:50|337.92|335.12|337.92|335.12|337.92|335.12|337.77|334.97|0
1627435200000|2021-07-28 01:20:00|338.22|335.42|338.22|335.42|338.22|335.42|338.07|335.27|0
1627435210000|2021-07-28 01:20:10|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1627435220000|2021-07-28 01:20:20|337.92|335.12|338.07|335.27|338.07|335.27|337.92|335.12|0
1627435230000|2021-07-28 01:20:30|337.92|335.12|337.99|335.19|338.07|335.27|337.92|335.12|0
1627435240000|2021-07-28 01:20:40|338.07|335.27|338.22|335.42|338.22|335.42|338.07|335.27|0
1627435250000|2021-07-28 01:20:50|338.14|335.34|338.22|335.42|338.22|335.42|338.14|335.34|0
1627435260000|2021-07-28 01:21:00|338.07|335.27|338.14|335.34|338.22|335.42|338.07|335.27|0
1627435270000|2021-07-28 01:21:10|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1627435290000|2021-07-28 01:21:30|338.14|335.34|338.22|335.42|338.22|335.42|338.14|335.34|0
1627435300000|2021-07-28 01:21:40|338.07|335.27|338.07|335.27|338.14|335.34|338.07|335.27|0
1627435310000|2021-07-28 01:21:50|337.92|335.12|337.92|335.12|337.92|335.12|337.92|335.12|0
1627435320000|2021-07-28 01:22:00|337.77|334.97|337.92|335.12|337.92|335.12|337.77|334.97|0
1627435330000|2021-07-28 01:22:10|338.07|335.27|337.99|335.19|338.07|335.27|337.99|335.19|0
1627435340000|2021-07-28 01:22:20|337.92|335.12|338.22|335.42|338.22|335.42|337.92|335.12|0
1627435350000|2021-07-28 01:22:30|338.38|335.58|338.53|335.73|338.53|335.73|338.38|335.58|0
1627435370000|2021-07-28 01:22:50|338.38|335.58|338.53|335.73|338.53|335.73|338.38|335.58|0
1627435380000|2021-07-28 01:23:00|338.68|335.88|338.53|335.73|338.68|335.88|338.53|335.73|0
1627435390000|2021-07-28 01:23:10|338.37|335.57|338.53|335.73|338.53|335.73|338.37|335.57|0
1627435400000|2021-07-28 01:23:20|338.37|335.57|338.22|335.42|338.37|335.57|338.22|335.42|0
1627435420000|2021-07-28 01:23:40|338.3|335.5|338.22|335.42|338.3|335.5|338.22|335.42|0
1627435430000|2021-07-28 01:23:50|338.3|335.5|338.37|335.57|338.37|335.57|338.3|335.5|0
1627435440000|2021-07-28 01:24:00|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1627435450000|2021-07-28 01:24:10|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1627435460000|2021-07-28 01:24:20|338.98|336.18|338.98|336.18|338.98|336.18|338.83|336.03|0
1627435470000|2021-07-28 01:24:30|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1627435480000|2021-07-28 01:24:40|338.98|336.18|339.06|336.26|339.06|336.26|338.98|336.18|0
1627435490000|2021-07-28 01:24:50|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1627435500000|2021-07-28 01:25:00|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1627435510000|2021-07-28 01:25:10|338.98|336.18|338.98|336.18|339.14|336.34|338.98|336.18|0
1627435520000|2021-07-28 01:25:20|339.14|336.34|339.29|336.49|339.29|336.49|339.14|336.34|0
1627435540000|2021-07-28 01:25:40|339.36|336.56|339.59|336.79|339.59|336.79|339.36|336.56|0
1627435560000|2021-07-28 01:26:00|339.44|336.64|339.44|336.64|339.59|336.79|339.44|336.64|0
1627435570000|2021-07-28 01:26:10|339.59|336.79|339.44|336.64|339.59|336.79|339.44|336.64|0
1627435580000|2021-07-28 01:26:20|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1627435590000|2021-07-28 01:26:30|339.44|336.64|339.59|336.79|339.59|336.79|339.44|336.64|0
1627435600000|2021-07-28 01:26:40|339.51|336.71|339.44|336.64|339.51|336.71|339.44|336.64|0
1627435610000|2021-07-28 01:26:50|339.36|336.56|339.44|336.64|339.44|336.64|339.36|336.56|0
1627435620000|2021-07-28 01:27:00|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1627435630000|2021-07-28 01:27:10|339.44|336.64|339.29|336.49|339.44|336.64|339.29|336.49|0
1627435640000|2021-07-28 01:27:20|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1627435650000|2021-07-28 01:27:30|339.36|336.56|339.44|336.64|339.44|336.64|339.29|336.49|0
1627435660000|2021-07-28 01:27:40|339.59|336.79|339.59|336.79|339.59|336.79|339.44|336.64|0
1627435670000|2021-07-28 01:27:50|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1627435680000|2021-07-28 01:28:00|339.44|336.64|339.44|336.64|339.51|336.71|339.44|336.64|0
1627435690000|2021-07-28 01:28:10|339.29|336.49|339.13|336.33|339.44|336.64|339.13|336.33|0
1627435700000|2021-07-28 01:28:20|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1627435720000|2021-07-28 01:28:40|339.13|336.33|339.13|336.33|339.13|336.33|339.13|336.33|0
1627435730000|2021-07-28 01:28:50|339.29|336.49|339.13|336.33|339.29|336.49|339.13|336.33|0
1627435750000|2021-07-28 01:29:10|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1627435760000|2021-07-28 01:29:20|339.13|336.33|338.98|336.18|339.29|336.49|338.98|336.18|0
1627435770000|2021-07-28 01:29:30|339.13|336.33|338.98|336.18|339.13|336.33|338.98|336.18|0
1627435790000|2021-07-28 01:29:50|338.83|336.03|338.98|336.18|338.98|336.18|338.83|336.03|0
1627435800000|2021-07-28 01:30:00|338.83|336.03|339.13|336.33|339.13|336.33|338.68|335.88|0
1627435810000|2021-07-28 01:30:10|338.98|336.18|338.98|336.18|339.13|336.33|338.98|336.18|0
1627435830000|2021-07-28 01:30:30|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1627435840000|2021-07-28 01:30:40|338.75|335.95|338.6|335.8|338.75|335.95|338.52|335.72|0
1627435850000|2021-07-28 01:30:50|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1627435860000|2021-07-28 01:31:00|338.68|335.88|338.22|335.42|338.68|335.88|338.22|335.42|0
1627435870000|2021-07-28 01:31:10|338.07|335.27|338.14|335.34|338.14|335.34|338.07|335.27|0
1627435880000|2021-07-28 01:31:20|338.22|335.42|338.37|335.57|338.37|335.57|338.22|335.42|0
1627435890000|2021-07-28 01:31:30|338.52|335.72|338.68|335.88|338.68|335.88|338.52|335.72|0
1627435900000|2021-07-28 01:31:40|338.52|335.72|338.37|335.57|338.52|335.72|338.37|335.57|0
1627435910000|2021-07-28 01:31:50|338.29|335.49|338.37|335.57|338.37|335.57|338.29|335.49|0
1627435930000|2021-07-28 01:32:10|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1627435940000|2021-07-28 01:32:20|338.37|335.57|338.37|335.57|338.52|335.72|338.37|335.57|0
1627435950000|2021-07-28 01:32:30|338.29|335.49|338.37|335.57|338.37|335.57|338.29|335.49|0
1627435960000|2021-07-28 01:32:40|338.29|335.49|338.29|335.49|338.29|335.49|338.22|335.42|0
1627435970000|2021-07-28 01:32:50|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1627435980000|2021-07-28 01:33:00|337.91|335.11|338.22|335.42|338.22|335.42|337.91|335.11|0
1627435990000|2021-07-28 01:33:10|338.07|335.27|338.07|335.27|338.22|335.42|338.07|335.27|0
1627436000000|2021-07-28 01:33:20|338.22|335.42|338.22|335.42|338.29|335.49|338.22|335.42|0
1627436010000|2021-07-28 01:33:30|338.14|335.34|338.07|335.27|338.14|335.34|338.07|335.27|0
1627436020000|2021-07-28 01:33:40|338.22|335.42|338.14|335.34|338.22|335.42|338.14|335.34|0
1627436030000|2021-07-28 01:33:50|338.07|335.27|338.22|335.42|338.22|335.42|338.07|335.27|0
1627436040000|2021-07-28 01:34:00|338.29|335.49|338.22|335.42|338.29|335.49|338.22|335.42|0
1627436050000|2021-07-28 01:34:10|338.37|335.57|338.22|335.42|338.37|335.57|338.22|335.42|0
1627436060000|2021-07-28 01:34:20|338.29|335.49|338.22|335.42|338.37|335.57|338.22|335.42|0
1627436070000|2021-07-28 01:34:30|338.37|335.57|338.52|335.72|338.52|335.72|338.22|335.42|0
1627436080000|2021-07-28 01:34:40|338.6|335.8|338.67|335.87|338.67|335.87|338.6|335.8|0
1627436090000|2021-07-28 01:34:50|338.52|335.72|338.67|335.87|338.67|335.87|338.52|335.72|0
1627436100000|2021-07-28 01:35:00|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1627436110000|2021-07-28 01:35:10|338.98|336.18|338.9|336.1|338.98|336.18|338.9|336.1|0
1627436120000|2021-07-28 01:35:20|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1627436130000|2021-07-28 01:35:30|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1627436140000|2021-07-28 01:35:40|339.13|336.33|338.83|336.03|339.13|336.33|338.83|336.03|0
1627436150000|2021-07-28 01:35:50|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1627436160000|2021-07-28 01:36:00|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1627436170000|2021-07-28 01:36:10|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1627436180000|2021-07-28 01:36:20|338.83|336.03|339.13|336.33|339.13|336.33|338.83|336.03|0
1627436190000|2021-07-28 01:36:30|339.05|336.25|338.98|336.18|339.13|336.33|338.98|336.18|0
1627436200000|2021-07-28 01:36:40|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1627436210000|2021-07-28 01:36:50|338.67|335.87|338.98|336.18|338.98|336.18|338.67|335.87|0
1627436220000|2021-07-28 01:37:00|338.9|336.1|338.52|335.72|338.9|336.1|338.52|335.72|0
1627436230000|2021-07-28 01:37:10|338.37|335.57|338.52|335.72|338.52|335.72|338.37|335.57|0
1627436240000|2021-07-28 01:37:20|338.37|335.57|338.37|335.57|338.37|335.57|338.37|335.57|0
1627436250000|2021-07-28 01:37:30|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1627436260000|2021-07-28 01:37:40|338.37|335.57|338.22|335.42|338.37|335.57|338.22|335.42|0
1627436270000|2021-07-28 01:37:50|338.07|335.27|338.07|335.27|338.07|335.27|337.91|335.11|0
1627436280000|2021-07-28 01:38:00|338.06|335.26|337.83|335.03|338.06|335.26|337.76|334.96|0
1627436290000|2021-07-28 01:38:10|338.06|335.26|338.06|335.26|338.06|335.26|337.99|335.19|0
1627436300000|2021-07-28 01:38:20|337.91|335.11|337.76|334.96|337.91|335.11|337.61|334.81|0
1627436310000|2021-07-28 01:38:30|337.61|334.81|337.68|334.88|337.76|334.96|337.61|334.81|0
1627436320000|2021-07-28 01:38:40|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1627436330000|2021-07-28 01:38:50|337.68|334.88|337.38|334.58|337.68|334.88|337.38|334.58|0
1627436340000|2021-07-28 01:39:00|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1627436350000|2021-07-28 01:39:10|337.46|334.66|337.3|334.5|337.46|334.66|337.3|334.5|0
1627436370000|2021-07-28 01:39:30|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1627436380000|2021-07-28 01:39:40|337.15|334.35|337.3|334.5|337.3|334.5|337.15|334.35|0
1627436390000|2021-07-28 01:39:50|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1627436400000|2021-07-28 01:40:00|337.3|334.5|337.61|334.81|337.61|334.81|337.3|334.5|0
1627436420000|2021-07-28 01:40:20|337.46|334.66|337.68|334.88|337.68|334.88|337.46|334.66|0
1627436430000|2021-07-28 01:40:30|337.76|334.96|337.68|334.88|337.76|334.96|337.61|334.81|0
1627436440000|2021-07-28 01:40:40|337.61|334.81|337.46|334.66|337.61|334.81|337.46|334.66|0
1627436450000|2021-07-28 01:40:50|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1627436460000|2021-07-28 01:41:00|337|334.2|337.15|334.35|337.15|334.35|337|334.2|0
1627436480000|2021-07-28 01:41:20|337.3|334.5|337.15|334.35|337.3|334.5|337.15|334.35|0
1627436490000|2021-07-28 01:41:30|337.3|334.5|337.15|334.35|337.3|334.5|337.15|334.35|0
1627436500000|2021-07-28 01:41:40|337.3|334.5|337.15|334.35|337.3|334.5|337.15|334.35|0
1627436510000|2021-07-28 01:41:50|337|334.2|336.77|333.97|337|334.2|336.77|333.97|0
1627436520000|2021-07-28 01:42:00|336.7|333.9|336.62|333.82|336.7|333.9|336.54|333.74|0
1627436530000|2021-07-28 01:42:10|336.7|333.9|336.54|333.74|336.85|334.05|336.54|333.74|0
1627436540000|2021-07-28 01:42:20|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1627436550000|2021-07-28 01:42:30|336.54|333.74|336.54|333.74|336.54|333.74|336.39|333.59|0
1627436560000|2021-07-28 01:42:40|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1627436570000|2021-07-28 01:42:50|336.31|333.51|336.24|333.44|336.31|333.51|336.24|333.44|0
1627436580000|2021-07-28 01:43:00|336.39|333.59|336.24|333.44|336.39|333.59|336.24|333.44|0
1627436590000|2021-07-28 01:43:10|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1627436600000|2021-07-28 01:43:20|336.24|333.44|335.94|333.14|336.24|333.44|335.94|333.14|0
1627436610000|2021-07-28 01:43:30|335.79|332.99|335.48|332.68|335.79|332.99|335.48|332.68|0
1627436620000|2021-07-28 01:43:40|335.33|332.53|335.48|332.68|335.48|332.68|335.33|332.53|0
1627436630000|2021-07-28 01:43:50|335.33|332.53|334.73|331.93|335.33|332.53|334.73|331.93|0
1627436640000|2021-07-28 01:44:00|334.57|331.77|334.73|331.93|334.73|331.93|334.57|331.77|0
1627436650000|2021-07-28 01:44:10|334.88|332.08|334.72|331.92|334.88|332.08|334.72|331.92|0
1627436660000|2021-07-28 01:44:20|334.88|332.08|335.03|332.23|335.03|332.23|334.88|332.08|0
1627436670000|2021-07-28 01:44:30|334.88|332.08|334.72|331.92|334.88|332.08|334.72|331.92|0
1627436680000|2021-07-28 01:44:40|334.57|331.77|334.42|331.62|334.57|331.77|334.42|331.62|0
1627436690000|2021-07-28 01:44:50|334.57|331.77|334.42|331.62|334.57|331.77|334.27|331.47|0
1627436700000|2021-07-28 01:45:00|334.49|331.69|334.72|331.92|334.72|331.92|334.49|331.69|0
1627436710000|2021-07-28 01:45:10|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1627436720000|2021-07-28 01:45:20|334.65|331.85|335.03|332.23|335.03|332.23|334.65|331.85|0
1627436730000|2021-07-28 01:45:30|334.88|332.08|335.33|332.53|335.33|332.53|334.88|332.08|0
1627436740000|2021-07-28 01:45:40|335.18|332.38|335.18|332.38|335.33|332.53|335.18|332.38|0
1627436750000|2021-07-28 01:45:50|335.33|332.53|335.18|332.38|335.33|332.53|335.18|332.38|0
1627436760000|2021-07-28 01:46:00|335.33|332.53|335.33|332.53|335.33|332.53|335.25|332.45|0
1627436770000|2021-07-28 01:46:10|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1627436780000|2021-07-28 01:46:20|335.63|332.83|335.78|332.98|335.78|332.98|335.63|332.83|0
1627436790000|2021-07-28 01:46:30|335.94|333.14|336.24|333.44|336.24|333.44|335.94|333.14|0
1627436800000|2021-07-28 01:46:40|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1627436810000|2021-07-28 01:46:50|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1627436820000|2021-07-28 01:47:00|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1627436830000|2021-07-28 01:47:10|335.71|332.91|335.18|332.38|335.78|332.98|335.18|332.38|0
1627436840000|2021-07-28 01:47:20|335.03|332.23|334.57|331.77|335.03|332.23|334.57|331.77|0
1627436850000|2021-07-28 01:47:30|334.72|331.92|334.57|331.77|334.72|331.92|334.57|331.77|0
1627436860000|2021-07-28 01:47:40|334.42|331.62|334.57|331.77|334.57|331.77|334.42|331.62|0
1627436870000|2021-07-28 01:47:50|334.42|331.62|334.27|331.47|334.42|331.62|334.27|331.47|0
1627436880000|2021-07-28 01:48:00|334.19|331.39|334.57|331.77|334.57|331.77|334.19|331.39|0
1627436890000|2021-07-28 01:48:10|334.72|331.92|334.42|331.62|334.87|332.07|334.42|331.62|0
1627436900000|2021-07-28 01:48:20|334.34|331.54|334.42|331.62|334.42|331.62|334.34|331.54|0
1627436910000|2021-07-28 01:48:30|334.57|331.77|334.42|331.62|334.57|331.77|334.42|331.62|0
1627436920000|2021-07-28 01:48:40|334.27|331.47|334.27|331.47|334.42|331.62|334.27|331.47|0
1627436930000|2021-07-28 01:48:50|334.42|331.62|334.12|331.32|334.42|331.62|334.12|331.32|0
1627436940000|2021-07-28 01:49:00|334.04|331.24|334.12|331.32|334.12|331.32|333.97|331.17|0
1627436950000|2021-07-28 01:49:10|334.04|331.24|334.12|331.32|334.12|331.32|334.04|331.24|0
1627436960000|2021-07-28 01:49:20|334.04|331.24|334.12|331.32|334.12|331.32|334.04|331.24|0
1627436970000|2021-07-28 01:49:30|334.27|331.47|334.42|331.62|334.42|331.62|334.27|331.47|0
1627436980000|2021-07-28 01:49:40|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1627436990000|2021-07-28 01:49:50|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1627437000000|2021-07-28 01:50:00|334.57|331.77|334.12|331.32|334.57|331.77|334.12|331.32|0
1627437010000|2021-07-28 01:50:10|334.49|331.69|334.42|331.62|334.57|331.77|334.42|331.62|0
1627437020000|2021-07-28 01:50:20|334.27|331.47|334.12|331.32|334.34|331.54|334.12|331.32|0
1627437030000|2021-07-28 01:50:30|334.19|331.39|334.27|331.47|334.27|331.47|334.19|331.39|0
1627437040000|2021-07-28 01:50:40|334.12|331.32|333.97|331.17|334.12|331.32|333.97|331.17|0
1627437050000|2021-07-28 01:50:50|334.12|331.32|333.82|331.02|334.12|331.32|333.82|331.02|0
1627437060000|2021-07-28 01:51:00|333.66|330.86|333.82|331.02|333.82|331.02|333.66|330.86|0
1627437070000|2021-07-28 01:51:10|333.97|331.17|334.27|331.47|334.27|331.47|333.97|331.17|0
1627437080000|2021-07-28 01:51:20|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1627437090000|2021-07-28 01:51:30|334.57|331.77|334.57|331.77|334.57|331.77|334.42|331.62|0
1627437100000|2021-07-28 01:51:40|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1627437120000|2021-07-28 01:52:00|334.64|331.84|334.42|331.62|334.64|331.84|334.42|331.62|0
1627437140000|2021-07-28 01:52:20|334.27|331.47|334.12|331.32|334.27|331.47|334.12|331.32|0
1627437150000|2021-07-28 01:52:30|334.27|331.47|334.42|331.62|334.42|331.62|334.19|331.39|0
1627437160000|2021-07-28 01:52:40|334.49|331.69|334.72|331.92|334.72|331.92|334.42|331.62|0
1627437190000|2021-07-28 01:53:10|334.57|331.77|334.64|331.84|334.64|331.84|334.57|331.77|0
1627437200000|2021-07-28 01:53:20|334.72|331.92|334.72|331.92|334.72|331.92|334.57|331.77|0
1627437210000|2021-07-28 01:53:30|334.87|332.07|334.87|332.07|334.87|332.07|334.72|331.92|0
1627437220000|2021-07-28 01:53:40|335.02|332.22|334.87|332.07|335.02|332.22|334.87|332.07|0
1627437230000|2021-07-28 01:53:50|334.72|331.92|334.87|332.07|334.87|332.07|334.72|331.92|0
1627437240000|2021-07-28 01:54:00|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1627437250000|2021-07-28 01:54:10|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1627437260000|2021-07-28 01:54:20|334.64|331.84|334.57|331.77|334.64|331.84|334.57|331.77|0
1627437270000|2021-07-28 01:54:30|334.42|331.62|334.64|331.84|334.64|331.84|334.42|331.62|0
1627437280000|2021-07-28 01:54:40|334.72|331.92|334.87|332.07|334.87|332.07|334.72|331.92|0
1627437290000|2021-07-28 01:54:50|335.02|332.22|334.87|332.07|335.02|332.22|334.87|332.07|0
1627437300000|2021-07-28 01:55:00|334.94|332.14|334.87|332.07|335.02|332.22|334.72|331.92|0
1627437310000|2021-07-28 01:55:10|335.02|332.22|335.02|332.22|335.02|332.22|334.87|332.07|0
1627437320000|2021-07-28 01:55:20|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1627437330000|2021-07-28 01:55:30|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1627437340000|2021-07-28 01:55:40|335.17|332.37|335.17|332.37|335.17|332.37|335.02|332.22|0
1627437350000|2021-07-28 01:55:50|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1627437360000|2021-07-28 01:56:00|335.25|332.45|335.33|332.53|335.33|332.53|335.1|332.3|0
1627437370000|2021-07-28 01:56:10|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1627437380000|2021-07-28 01:56:20|335.33|332.53|335.48|332.68|335.48|332.68|335.33|332.53|0
1627437390000|2021-07-28 01:56:30|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1627437400000|2021-07-28 01:56:40|335.78|332.98|335.63|332.83|335.78|332.98|335.63|332.83|0
1627437410000|2021-07-28 01:56:50|335.48|332.68|335.63|332.83|335.63|332.83|335.48|332.68|0
1627437420000|2021-07-28 01:57:00|335.78|332.98|335.7|332.9|335.78|332.98|335.7|332.9|0
1627437430000|2021-07-28 01:57:10|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1627437440000|2021-07-28 01:57:20|335.48|332.68|335.48|332.68|335.55|332.75|335.48|332.68|0
1627437450000|2021-07-28 01:57:30|335.17|332.37|335.33|332.53|335.33|332.53|335.17|332.37|0
1627437460000|2021-07-28 01:57:40|335.25|332.45|335.1|332.3|335.25|332.45|335.1|332.3|0
1627437470000|2021-07-28 01:57:50|335.02|332.22|334.57|331.77|335.02|332.22|334.57|331.77|0
1627437480000|2021-07-28 01:58:00|334.49|331.69|334.42|331.62|334.49|331.69|334.27|331.47|0
1627437490000|2021-07-28 01:58:10|334.27|331.47|334.42|331.62|334.42|331.62|334.19|331.39|0
1627437500000|2021-07-28 01:58:20|334.27|331.47|334.42|331.62|334.42|331.62|334.27|331.47|0
1627437510000|2021-07-28 01:58:30|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1627437530000|2021-07-28 01:58:50|334.11|331.31|334.57|331.77|334.57|331.77|334.11|331.31|0
1627437540000|2021-07-28 01:59:00|334.42|331.62|334.72|331.92|334.72|331.92|334.42|331.62|0
1627437550000|2021-07-28 01:59:10|334.42|331.62|334.27|331.47|334.42|331.62|334.27|331.47|0
1627437560000|2021-07-28 01:59:20|334.42|331.62|334.11|331.31|334.42|331.62|334.11|331.31|0
1627437570000|2021-07-28 01:59:30|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1627437580000|2021-07-28 01:59:40|334.11|331.31|334.11|331.31|334.19|331.39|334.11|331.31|0
1627437590000|2021-07-28 01:59:50|333.96|331.16|334.11|331.31|334.11|331.31|333.96|331.16|0
1627437600000|2021-07-28 02:00:00|333.81|331.01|333.81|331.01|333.96|331.16|333.81|331.01|0
1627437620000|2021-07-28 02:00:20|333.66|330.86|333.36|330.56|333.66|330.86|333.36|330.56|0
1627437630000|2021-07-28 02:00:30|333.21|330.41|333.36|330.56|333.36|330.56|333.21|330.41|0
1627437640000|2021-07-28 02:00:40|333.21|330.41|332.91|330.11|333.21|330.41|332.91|330.11|0
1627437650000|2021-07-28 02:00:50|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1627437660000|2021-07-28 02:01:00|332.6|329.8|332.45|329.65|332.6|329.8|332.45|329.65|0
1627437670000|2021-07-28 02:01:10|332.37|329.57|332.3|329.5|332.45|329.65|332.3|329.5|0
1627437680000|2021-07-28 02:01:20|332.45|329.65|332.15|329.35|332.45|329.65|332.15|329.35|0
1627437690000|2021-07-28 02:01:30|331.85|329.05|331.92|329.12|332|329.2|331.85|329.05|0
1627437700000|2021-07-28 02:01:40|331.85|329.05|332.15|329.35|332.15|329.35|331.85|329.05|0
1627437710000|2021-07-28 02:01:50|332|329.2|332.45|329.65|332.45|329.65|332|329.2|0
1627437720000|2021-07-28 02:02:00|331.7|328.9|331.55|328.75|331.7|328.9|331.55|328.75|0
1627437730000|2021-07-28 02:02:10|331.4|328.6|331.25|328.45|331.4|328.6|331.1|328.3|0
1627437740000|2021-07-28 02:02:20|330.95|328.15|331.4|328.6|331.4|328.6|330.95|328.15|0
1627437750000|2021-07-28 02:02:30|331.25|328.45|331.25|328.45|331.25|328.45|330.95|328.15|0
1627437760000|2021-07-28 02:02:40|331.4|328.6|331.55|328.75|331.7|328.9|331.4|328.6|0
1627437770000|2021-07-28 02:02:50|331.7|328.9|331.55|328.75|331.7|328.9|331.55|328.75|0
1627437780000|2021-07-28 02:03:00|331.25|328.45|331.1|328.3|331.32|328.52|331.1|328.3|0
1627437790000|2021-07-28 02:03:10|330.95|328.15|331.02|328.22|331.1|328.3|330.95|328.15|0
1627437800000|2021-07-28 02:03:20|330.95|328.15|330.87|328.07|330.95|328.15|330.8|328|0
1627437810000|2021-07-28 02:03:30|330.8|328|330.64|327.84|330.8|328|330.64|327.84|0
1627437820000|2021-07-28 02:03:40|330.57|327.77|330.64|327.84|330.8|328|330.57|327.77|0
1627437830000|2021-07-28 02:03:50|330.49|327.69|330.19|327.39|330.49|327.69|330.19|327.39|0
1627437840000|2021-07-28 02:04:00|329.89|327.09|330.04|327.24|330.04|327.24|329.52|326.72|0
1627437850000|2021-07-28 02:04:10|330.19|327.39|330.19|327.39|330.19|327.39|330.04|327.24|0
1627437860000|2021-07-28 02:04:20|330.49|327.69|330.64|327.84|330.8|328|330.49|327.69|0
1627437870000|2021-07-28 02:04:30|330.49|327.69|330.34|327.54|330.57|327.77|330.34|327.54|0
1627437880000|2021-07-28 02:04:40|330.27|327.47|330.72|327.92|330.72|327.92|330.27|327.47|0
1627437890000|2021-07-28 02:04:50|331.1|328.3|331.02|328.22|331.1|328.3|331.02|328.22|0
1627437900000|2021-07-28 02:05:00|330.64|327.84|330.79|327.99|330.79|327.99|330.49|327.69|0
1627437910000|2021-07-28 02:05:10|330.95|328.15|331.02|328.22|331.02|328.22|330.95|328.15|0
1627437920000|2021-07-28 02:05:20|331.1|328.3|331.25|328.45|331.4|328.6|331.1|328.3|0
1627437930000|2021-07-28 02:05:30|331.32|328.52|331.55|328.75|331.55|328.75|331.32|328.52|0
1627437940000|2021-07-28 02:05:40|331.62|328.82|331.4|328.6|331.7|328.9|331.4|328.6|0
1627437950000|2021-07-28 02:05:50|331.55|328.75|331.7|328.9|331.85|329.05|331.55|328.75|0
1627437960000|2021-07-28 02:06:00|331.4|328.6|331.25|328.45|331.4|328.6|331.25|328.45|0
1627437970000|2021-07-28 02:06:10|331.4|328.6|331.55|328.75|331.55|328.75|331.4|328.6|0
1627437980000|2021-07-28 02:06:20|331.47|328.67|331.55|328.75|331.55|328.75|331.25|328.45|0
1627437990000|2021-07-28 02:06:30|331.62|328.82|331.62|328.82|331.62|328.82|331.55|328.75|0
1627438000000|2021-07-28 02:06:40|331.55|328.75|331.7|328.9|331.7|328.9|331.55|328.75|0
1627438010000|2021-07-28 02:06:50|331.55|328.75|331.7|328.9|331.7|328.9|331.55|328.75|0
1627438020000|2021-07-28 02:07:00|331.85|329.05|331.85|329.05|331.85|329.05|331.7|328.9|0
1627438030000|2021-07-28 02:07:10|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1627438040000|2021-07-28 02:07:20|332|329.2|331.85|329.05|332.15|329.35|331.85|329.05|0
1627438050000|2021-07-28 02:07:30|332|329.2|331.85|329.05|332|329.2|331.85|329.05|0
1627438060000|2021-07-28 02:07:40|331.7|328.9|331.85|329.05|331.85|329.05|331.7|328.9|0
1627438070000|2021-07-28 02:07:50|332|329.2|332|329.2|332|329.2|332|329.2|0
1627438080000|2021-07-28 02:08:00|331.85|329.05|331.55|328.75|331.92|329.12|331.55|328.75|0
1627438090000|2021-07-28 02:08:10|331.47|328.67|331.4|328.6|331.55|328.75|331.4|328.6|0
1627438100000|2021-07-28 02:08:20|331.55|328.75|331.4|328.6|331.55|328.75|331.4|328.6|0
1627438110000|2021-07-28 02:08:30|331.55|328.75|331.7|328.9|331.7|328.9|331.4|328.6|0
1627438120000|2021-07-28 02:08:40|331.77|328.97|331.7|328.9|331.85|329.05|331.7|328.9|0
1627438130000|2021-07-28 02:08:50|331.55|328.75|331.24|328.44|331.55|328.75|331.24|328.44|0
1627438140000|2021-07-28 02:09:00|331.17|328.37|330.64|327.84|331.17|328.37|330.64|327.84|0
1627438150000|2021-07-28 02:09:10|330.79|327.99|330.94|328.14|330.94|328.14|330.56|327.76|0
1627438160000|2021-07-28 02:09:20|330.79|327.99|330.87|328.07|330.87|328.07|330.79|327.99|0
1627438170000|2021-07-28 02:09:30|331.09|328.29|330.87|328.07|331.09|328.29|330.87|328.07|0
1627438180000|2021-07-28 02:09:40|330.94|328.14|331.39|328.59|331.39|328.59|330.79|327.99|0
1627438190000|2021-07-28 02:09:50|331.32|328.52|331.39|328.59|331.39|328.59|331.32|328.52|0
1627438200000|2021-07-28 02:10:00|331.32|328.52|331.17|328.37|331.32|328.52|331.02|328.22|0
1627438210000|2021-07-28 02:10:10|331.02|328.22|331.62|328.82|331.62|328.82|331.02|328.22|0
1627438220000|2021-07-28 02:10:20|331.77|328.97|331.62|328.82|331.84|329.04|331.47|328.67|0
1627438230000|2021-07-28 02:10:30|331.77|328.97|331.92|329.12|331.92|329.12|331.77|328.97|0
1627438240000|2021-07-28 02:10:40|332.07|329.27|331.77|328.97|332.07|329.27|331.77|328.97|0
1627438250000|2021-07-28 02:10:50|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627438260000|2021-07-28 02:11:00|332.07|329.27|332.37|329.57|332.37|329.57|331.99|329.19|0
1627438270000|2021-07-28 02:11:10|332.29|329.49|332.22|329.42|332.37|329.57|332.22|329.42|0
1627438290000|2021-07-28 02:11:30|332.29|329.49|332.29|329.49|332.37|329.57|332.22|329.42|0
1627438300000|2021-07-28 02:11:40|332.22|329.42|332.67|329.87|332.67|329.87|332.22|329.42|0
1627438320000|2021-07-28 02:12:00|332.37|329.57|332.37|329.57|332.52|329.72|332.37|329.57|0
1627438330000|2021-07-28 02:12:10|332.44|329.64|332.59|329.79|332.59|329.79|332.44|329.64|0
1627438340000|2021-07-28 02:12:20|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1627438350000|2021-07-28 02:12:30|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1627438360000|2021-07-28 02:12:40|332.97|330.17|333.12|330.32|333.12|330.32|332.82|330.02|0
1627438370000|2021-07-28 02:12:50|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1627438380000|2021-07-28 02:13:00|333.42|330.62|332.97|330.17|333.42|330.62|332.82|330.02|0
1627438390000|2021-07-28 02:13:10|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1627438410000|2021-07-28 02:13:30|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1627438420000|2021-07-28 02:13:40|333.04|330.24|333.27|330.47|333.27|330.47|332.97|330.17|0
1627438430000|2021-07-28 02:13:50|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1627438440000|2021-07-28 02:14:00|333.27|330.47|333.12|330.32|333.27|330.47|333.12|330.32|0
1627438450000|2021-07-28 02:14:10|333.19|330.39|333.27|330.47|333.27|330.47|333.12|330.32|0
1627438460000|2021-07-28 02:14:20|333.12|330.32|333.12|330.32|333.12|330.32|332.97|330.17|0
1627438470000|2021-07-28 02:14:30|333.27|330.47|333.73|330.93|333.73|330.93|333.27|330.47|0
1627438480000|2021-07-28 02:14:40|333.65|330.85|333.57|330.77|333.65|330.85|333.57|330.77|0
1627438490000|2021-07-28 02:14:50|333.72|330.92|333.88|331.08|334.03|331.23|333.72|330.92|0
1627438500000|2021-07-28 02:15:00|333.72|330.92|333.88|331.08|333.88|331.08|333.72|330.92|0
1627438510000|2021-07-28 02:15:10|333.95|331.15|334.18|331.38|334.18|331.38|333.95|331.15|0
1627438520000|2021-07-28 02:15:20|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1627438530000|2021-07-28 02:15:30|334.48|331.68|334.33|331.53|334.48|331.68|334.33|331.53|0
1627438540000|2021-07-28 02:15:40|334.48|331.68|334.48|331.68|334.48|331.68|334.33|331.53|0
1627438560000|2021-07-28 02:16:00|334.55|331.75|334.63|331.83|334.63|331.83|334.55|331.75|0
1627438570000|2021-07-28 02:16:10|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1627438580000|2021-07-28 02:16:20|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1627438590000|2021-07-28 02:16:30|334.85|332.05|334.63|331.83|334.85|332.05|334.63|331.83|0
1627438600000|2021-07-28 02:16:40|334.78|331.98|334.55|331.75|334.78|331.98|334.48|331.68|0
1627438610000|2021-07-28 02:16:50|334.63|331.83|334.63|331.83|334.63|331.83|334.48|331.68|0
1627438620000|2021-07-28 02:17:00|334.78|331.98|334.55|331.75|334.78|331.98|334.55|331.75|0
1627438630000|2021-07-28 02:17:10|334.48|331.68|334.63|331.83|334.63|331.83|334.48|331.68|0
1627438640000|2021-07-28 02:17:20|334.48|331.68|334.48|331.68|334.55|331.75|334.48|331.68|0
1627438650000|2021-07-28 02:17:30|334.63|331.83|334.63|331.83|334.85|332.05|334.63|331.83|0
1627438660000|2021-07-28 02:17:40|334.78|331.98|334.93|332.13|334.93|332.13|334.78|331.98|0
1627438670000|2021-07-28 02:17:50|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1627438680000|2021-07-28 02:18:00|334.85|332.05|334.85|332.05|334.93|332.13|334.85|332.05|0
1627438690000|2021-07-28 02:18:10|334.93|332.13|334.63|331.83|334.93|332.13|334.63|331.83|0
1627438700000|2021-07-28 02:18:20|334.48|331.68|334.55|331.75|334.55|331.75|334.48|331.68|0
1627438710000|2021-07-28 02:18:30|334.63|331.83|334.33|331.53|334.63|331.83|334.33|331.53|0
1627438720000|2021-07-28 02:18:40|334.48|331.68|334.48|331.68|334.63|331.83|334.48|331.68|0
1627438730000|2021-07-28 02:18:50|334.63|331.83|334.55|331.75|334.63|331.83|334.55|331.75|0
1627438740000|2021-07-28 02:19:00|334.63|331.83|334.48|331.68|334.63|331.83|334.48|331.68|0
1627438750000|2021-07-28 02:19:10|334.4|331.6|334.33|331.53|334.48|331.68|334.33|331.53|0
1627438760000|2021-07-28 02:19:20|334.18|331.38|334.33|331.53|334.33|331.53|334.18|331.38|0
1627438770000|2021-07-28 02:19:30|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1627438780000|2021-07-28 02:19:40|334.1|331.3|334.02|331.22|334.18|331.38|334.02|331.22|0
1627438790000|2021-07-28 02:19:50|333.87|331.07|334.02|331.22|334.02|331.22|333.87|331.07|0
1627438800000|2021-07-28 02:20:00|334.1|331.3|334.18|331.38|334.18|331.38|334.1|331.3|0
1627438810000|2021-07-28 02:20:10|334.33|331.53|334.18|331.38|334.33|331.53|334.18|331.38|0
1627438820000|2021-07-28 02:20:20|334.02|331.22|334.1|331.3|334.18|331.38|334.02|331.22|0
1627438830000|2021-07-28 02:20:30|334.02|331.22|334.33|331.53|334.33|331.53|334.02|331.22|0
1627438840000|2021-07-28 02:20:40|334.25|331.45|334.33|331.53|334.33|331.53|334.25|331.45|0
1627438850000|2021-07-28 02:20:50|334.4|331.6|334.18|331.38|334.4|331.6|334.18|331.38|0
1627438860000|2021-07-28 02:21:00|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1627438870000|2021-07-28 02:21:10|334.02|331.22|334.33|331.53|334.33|331.53|334.02|331.22|0
1627438880000|2021-07-28 02:21:20|334.48|331.68|334.63|331.83|334.63|331.83|334.48|331.68|0
1627438890000|2021-07-28 02:21:30|334.7|331.9|334.63|331.83|334.78|331.98|334.63|331.83|0
1627438900000|2021-07-28 02:21:40|334.48|331.68|334.63|331.83|334.63|331.83|334.48|331.68|0
1627438910000|2021-07-28 02:21:50|334.78|331.98|334.93|332.13|334.93|332.13|334.78|331.98|0
1627438920000|2021-07-28 02:22:00|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1627438930000|2021-07-28 02:22:10|334.93|332.13|335.08|332.28|335.08|332.28|334.93|332.13|0
1627438940000|2021-07-28 02:22:20|335.23|332.43|335.38|332.58|335.38|332.58|335.23|332.43|0
1627438950000|2021-07-28 02:22:30|335.23|332.43|335.38|332.58|335.38|332.58|335.23|332.43|0
1627438960000|2021-07-28 02:22:40|335.54|332.74|335.38|332.58|335.54|332.74|335.38|332.58|0
1627438970000|2021-07-28 02:22:50|335.23|332.43|335.31|332.51|335.31|332.51|335.23|332.43|0
1627438980000|2021-07-28 02:23:00|335.38|332.58|335.38|332.58|335.54|332.74|335.38|332.58|0
1627438990000|2021-07-28 02:23:10|335.23|332.43|335.31|332.51|335.38|332.58|335.23|332.43|0
1627439000000|2021-07-28 02:23:20|335.38|332.58|335.53|332.73|335.53|332.73|335.38|332.58|0
1627439020000|2021-07-28 02:23:40|335.69|332.89|335.69|332.89|335.69|332.89|335.53|332.73|0
1627439030000|2021-07-28 02:23:50|335.84|333.04|335.61|332.81|335.84|333.04|335.61|332.81|0
1627439040000|2021-07-28 02:24:00|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1627439050000|2021-07-28 02:24:10|335.84|333.04|335.99|333.19|335.99|333.19|335.84|333.04|0
1627439060000|2021-07-28 02:24:20|335.84|333.04|335.84|333.04|335.84|333.04|335.69|332.89|0
1627439070000|2021-07-28 02:24:30|335.69|332.89|335.69|332.89|335.84|333.04|335.69|332.89|0
1627439080000|2021-07-28 02:24:40|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1627439090000|2021-07-28 02:24:50|335.69|332.89|335.53|332.73|335.69|332.89|335.53|332.73|0
1627439100000|2021-07-28 02:25:00|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1627439110000|2021-07-28 02:25:10|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1627439120000|2021-07-28 02:25:20|335.23|332.43|335.38|332.58|335.38|332.58|335.23|332.43|0
1627439130000|2021-07-28 02:25:30|335.53|332.73|335.08|332.28|335.53|332.73|335.08|332.28|0
1627439140000|2021-07-28 02:25:40|335.15|332.35|335.23|332.43|335.23|332.43|335.15|332.35|0
1627439150000|2021-07-28 02:25:50|335.08|332.28|334.93|332.13|335.08|332.28|334.93|332.13|0
1627439160000|2021-07-28 02:26:00|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1627439170000|2021-07-28 02:26:10|335.23|332.43|335.08|332.28|335.23|332.43|335.08|332.28|0
1627439180000|2021-07-28 02:26:20|335.23|332.43|335.23|332.43|335.23|332.43|335.08|332.28|0
1627439190000|2021-07-28 02:26:30|335.08|332.28|335.23|332.43|335.23|332.43|335.08|332.28|0
1627439210000|2021-07-28 02:26:50|335.38|332.58|335.45|332.65|335.45|332.65|335.38|332.58|0
1627439220000|2021-07-28 02:27:00|335.53|332.73|335.53|332.73|335.53|332.73|335.38|332.58|0
1627439230000|2021-07-28 02:27:10|335.38|332.58|335.45|332.65|335.45|332.65|335.38|332.58|0
1627439240000|2021-07-28 02:27:20|335.38|332.58|335.53|332.73|335.53|332.73|335.38|332.58|0
1627439250000|2021-07-28 02:27:30|335.38|332.58|335.53|332.73|335.53|332.73|335.38|332.58|0
1627439260000|2021-07-28 02:27:40|335.38|332.58|335.23|332.43|335.38|332.58|335.23|332.43|0
1627439270000|2021-07-28 02:27:50|335.38|332.58|335.45|332.65|335.45|332.65|335.38|332.58|0
1627439280000|2021-07-28 02:28:00|335.38|332.58|335.38|332.58|335.38|332.58|335.23|332.43|0
1627439290000|2021-07-28 02:28:10|335.23|332.43|335.38|332.58|335.38|332.58|335.23|332.43|0
1627439300000|2021-07-28 02:28:20|335.3|332.5|335.38|332.58|335.38|332.58|335.3|332.5|0
1627439310000|2021-07-28 02:28:30|335.23|332.43|335.38|332.58|335.38|332.58|335.23|332.43|0
1627439320000|2021-07-28 02:28:40|335.08|332.28|335.23|332.43|335.23|332.43|335.08|332.28|0
1627439330000|2021-07-28 02:28:50|335.15|332.35|335.23|332.43|335.23|332.43|335.15|332.35|0
1627439340000|2021-07-28 02:29:00|335.08|332.28|335.15|332.35|335.15|332.35|335.08|332.28|0
1627439350000|2021-07-28 02:29:10|334.93|332.13|334.93|332.13|334.93|332.13|334.78|331.98|0
1627439360000|2021-07-28 02:29:20|334.78|331.98|334.78|331.98|334.85|332.05|334.78|331.98|0
1627439370000|2021-07-28 02:29:30|334.7|331.9|334.47|331.67|334.7|331.9|334.47|331.67|0
1627439380000|2021-07-28 02:29:40|334.32|331.52|334.47|331.67|334.47|331.67|334.32|331.52|0
1627439400000|2021-07-28 02:30:00|334.63|331.83|334.32|331.52|334.63|331.83|334.17|331.37|0
1627439410000|2021-07-28 02:30:10|334.47|331.67|334.78|331.98|334.78|331.98|334.47|331.67|0
1627439420000|2021-07-28 02:30:20|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1627439430000|2021-07-28 02:30:30|334.47|331.67|334.62|331.82|334.62|331.82|334.47|331.67|0
1627439440000|2021-07-28 02:30:40|334.55|331.75|334.78|331.98|334.78|331.98|334.55|331.75|0
1627439450000|2021-07-28 02:30:50|334.93|332.13|334.78|331.98|334.93|332.13|334.78|331.98|0
1627439460000|2021-07-28 02:31:00|334.93|332.13|334.93|332.13|334.93|332.13|334.62|331.82|0
1627439470000|2021-07-28 02:31:10|334.78|331.98|334.78|331.98|334.78|331.98|334.62|331.82|0
1627439480000|2021-07-28 02:31:20|334.62|331.82|334.62|331.82|334.62|331.82|334.47|331.67|0
1627439490000|2021-07-28 02:31:30|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1627439500000|2021-07-28 02:31:40|334.62|331.82|335.15|332.35|335.15|332.35|334.62|331.82|0
1627439510000|2021-07-28 02:31:50|335.23|332.43|335.38|332.58|335.53|332.73|335.23|332.43|0
1627439520000|2021-07-28 02:32:00|335.53|332.73|335.23|332.43|335.53|332.73|335.23|332.43|0
1627439530000|2021-07-28 02:32:10|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1627439540000|2021-07-28 02:32:20|335.15|332.35|335.3|332.5|335.3|332.5|335.15|332.35|0
1627439550000|2021-07-28 02:32:30|335.38|332.58|335.38|332.58|335.38|332.58|335.08|332.28|0
1627439560000|2021-07-28 02:32:40|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1627439570000|2021-07-28 02:32:50|335.68|332.88|335.53|332.73|335.68|332.88|335.53|332.73|0
1627439580000|2021-07-28 02:33:00|335.68|332.88|335.83|333.03|335.83|333.03|335.53|332.73|0
1627439590000|2021-07-28 02:33:10|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1627439600000|2021-07-28 02:33:20|336.06|333.26|336.14|333.34|336.14|333.34|335.99|333.19|0
1627439610000|2021-07-28 02:33:30|335.99|333.19|335.68|332.88|335.99|333.19|335.68|332.88|0
1627439620000|2021-07-28 02:33:40|335.6|332.8|335.6|332.8|335.6|332.8|335.53|332.73|0
1627439630000|2021-07-28 02:33:50|335.38|332.58|335.38|332.58|335.53|332.73|335.38|332.58|0
1627439640000|2021-07-28 02:34:00|335.3|332.5|335.08|332.28|335.3|332.5|335.08|332.28|0
1627439650000|2021-07-28 02:34:10|335.23|332.43|335.53|332.73|335.53|332.73|335.23|332.43|0
1627439660000|2021-07-28 02:34:20|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1627439670000|2021-07-28 02:34:30|335.83|333.03|335.53|332.73|335.83|333.03|335.53|332.73|0
1627439680000|2021-07-28 02:34:40|335.68|332.88|335.53|332.73|335.68|332.88|335.53|332.73|0
1627439690000|2021-07-28 02:34:50|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1627439700000|2021-07-28 02:35:00|335.83|333.03|335.68|332.88|335.83|333.03|335.68|332.88|0
1627439710000|2021-07-28 02:35:10|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1627439720000|2021-07-28 02:35:20|335.38|332.58|335.68|332.88|335.68|332.88|335.38|332.58|0
1627439730000|2021-07-28 02:35:30|335.6|332.8|335.53|332.73|335.6|332.8|335.53|332.73|0
1627439740000|2021-07-28 02:35:40|335.38|332.58|335.38|332.58|335.53|332.73|335.38|332.58|0
1627439750000|2021-07-28 02:35:50|335.3|332.5|335.38|332.58|335.38|332.58|335.3|332.5|0
1627439760000|2021-07-28 02:36:00|335.68|332.88|335.83|333.03|335.83|333.03|335.68|332.88|0
1627439780000|2021-07-28 02:36:20|335.91|333.11|335.83|333.03|335.91|333.11|335.75|332.95|0
1627439790000|2021-07-28 02:36:30|335.6|332.8|335.83|333.03|335.83|333.03|335.6|332.8|0
1627439810000|2021-07-28 02:36:50|335.98|333.18|335.98|333.18|335.98|333.18|335.83|333.03|0
1627439820000|2021-07-28 02:37:00|335.83|333.03|335.53|332.73|335.83|333.03|335.53|332.73|0
1627439830000|2021-07-28 02:37:10|335.68|332.88|335.68|332.88|335.68|332.88|335.53|332.73|0
1627439840000|2021-07-28 02:37:20|335.53|332.73|335.53|332.73|335.68|332.88|335.53|332.73|0
1627439850000|2021-07-28 02:37:30|335.68|332.88|335.83|333.03|335.83|333.03|335.68|332.88|0
1627439860000|2021-07-28 02:37:40|335.68|332.88|335.68|332.88|335.68|332.88|335.53|332.73|0
1627439870000|2021-07-28 02:37:50|335.6|332.8|335.53|332.73|335.68|332.88|335.53|332.73|0
1627439880000|2021-07-28 02:38:00|335.68|332.88|335.38|332.58|335.68|332.88|335.38|332.58|0
1627439890000|2021-07-28 02:38:10|335.45|332.65|335.38|332.58|335.45|332.65|335.38|332.58|0
1627439900000|2021-07-28 02:38:20|335.53|332.73|335.45|332.65|335.53|332.73|335.3|332.5|0
1627439910000|2021-07-28 02:38:30|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1627439920000|2021-07-28 02:38:40|335.68|332.88|335.9|333.1|335.9|333.1|335.68|332.88|0
1627439930000|2021-07-28 02:38:50|335.98|333.18|336.06|333.26|336.06|333.26|335.98|333.18|0
1627439940000|2021-07-28 02:39:00|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1627439950000|2021-07-28 02:39:10|336.29|333.49|336.44|333.64|336.44|333.64|336.29|333.49|0
1627439960000|2021-07-28 02:39:20|336.29|333.49|336.44|333.64|336.44|333.64|336.29|333.49|0
1627439970000|2021-07-28 02:39:30|336.29|333.49|336.29|333.49|336.44|333.64|336.29|333.49|0
1627439980000|2021-07-28 02:39:40|336.36|333.56|336.44|333.64|336.44|333.64|336.29|333.49|0
1627439990000|2021-07-28 02:39:50|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1627440000000|2021-07-28 02:40:00|336.13|333.33|336.13|333.33|336.13|333.33|335.98|333.18|0
1627440010000|2021-07-28 02:40:10|336.29|333.49|336.44|333.64|336.44|333.64|336.29|333.49|0
1627440020000|2021-07-28 02:40:20|336.51|333.71|336.59|333.79|336.59|333.79|336.44|333.64|0
1627440030000|2021-07-28 02:40:30|336.74|333.94|336.74|333.94|336.74|333.94|336.66|333.86|0
1627440040000|2021-07-28 02:40:40|336.89|334.09|336.89|334.09|336.89|334.09|336.74|333.94|0
1627440050000|2021-07-28 02:40:50|336.66|333.86|336.89|334.09|336.89|334.09|336.66|333.86|0
1627440060000|2021-07-28 02:41:00|336.96|334.16|336.89|334.09|337.04|334.24|336.89|334.09|0
1627440070000|2021-07-28 02:41:10|336.96|334.16|336.96|334.16|336.96|334.16|336.89|334.09|0
1627440080000|2021-07-28 02:41:20|337.04|334.24|336.89|334.09|337.04|334.24|336.89|334.09|0
1627440090000|2021-07-28 02:41:30|336.96|334.16|336.96|334.16|337.04|334.24|336.89|334.09|0
1627440100000|2021-07-28 02:41:40|337.04|334.24|336.89|334.09|337.04|334.24|336.89|334.09|0
1627440110000|2021-07-28 02:41:50|336.74|333.94|336.74|333.94|336.89|334.09|336.74|333.94|0
1627440120000|2021-07-28 02:42:00|336.81|334.01|336.74|333.94|336.89|334.09|336.74|333.94|0
1627440140000|2021-07-28 02:42:20|336.89|334.09|337.04|334.24|337.04|334.24|336.74|333.94|0
1627440150000|2021-07-28 02:42:30|336.96|334.16|336.89|334.09|337.04|334.24|336.89|334.09|0
1627440160000|2021-07-28 02:42:40|336.81|334.01|337.04|334.24|337.04|334.24|336.81|334.01|0
1627440170000|2021-07-28 02:42:50|336.96|334.16|337.04|334.24|337.04|334.24|336.89|334.09|0
1627440180000|2021-07-28 02:43:00|337.12|334.32|337.19|334.39|337.27|334.47|337.12|334.32|0
1627440190000|2021-07-28 02:43:10|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1627440200000|2021-07-28 02:43:20|337.12|334.32|337.04|334.24|337.19|334.39|337.04|334.24|0
1627440210000|2021-07-28 02:43:30|336.96|334.16|337.04|334.24|337.04|334.24|336.96|334.16|0
1627440220000|2021-07-28 02:43:40|336.89|334.09|336.89|334.09|337.04|334.24|336.89|334.09|0
1627440230000|2021-07-28 02:43:50|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1627440240000|2021-07-28 02:44:00|337.19|334.39|337.19|334.39|337.35|334.55|337.19|334.39|0
1627440250000|2021-07-28 02:44:10|337.35|334.55|337.19|334.39|337.35|334.55|337.19|334.39|0
1627440260000|2021-07-28 02:44:20|337.04|334.24|337.04|334.24|337.04|334.24|336.96|334.16|0
1627440280000|2021-07-28 02:44:40|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1627440290000|2021-07-28 02:44:50|336.96|334.16|336.89|334.09|337.04|334.24|336.89|334.09|0
1627440300000|2021-07-28 02:45:00|336.96|334.16|337.19|334.39|337.19|334.39|336.96|334.16|0
1627440310000|2021-07-28 02:45:10|337.35|334.55|337.34|334.54|337.42|334.62|337.34|334.54|0
1627440320000|2021-07-28 02:45:20|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1627440330000|2021-07-28 02:45:30|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1627440340000|2021-07-28 02:45:40|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1627440350000|2021-07-28 02:45:50|337.5|334.7|337.65|334.85|337.65|334.85|337.5|334.7|0
1627440360000|2021-07-28 02:46:00|337.5|334.7|337.57|334.77|337.57|334.77|337.5|334.7|0
1627440370000|2021-07-28 02:46:10|337.5|334.7|337.5|334.7|337.5|334.7|337.34|334.54|0
1627440380000|2021-07-28 02:46:20|337.65|334.85|337.65|334.85|337.65|334.85|337.5|334.7|0
1627440390000|2021-07-28 02:46:30|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1627440400000|2021-07-28 02:46:40|337.19|334.39|337.34|334.54|337.34|334.54|337.19|334.39|0
1627440410000|2021-07-28 02:46:50|337.27|334.47|337.34|334.54|337.34|334.54|337.27|334.47|0
1627440420000|2021-07-28 02:47:00|337.5|334.7|337.65|334.85|337.72|334.92|337.5|334.7|0
1627440430000|2021-07-28 02:47:10|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1627440440000|2021-07-28 02:47:20|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1627440450000|2021-07-28 02:47:30|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1627440460000|2021-07-28 02:47:40|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1627440470000|2021-07-28 02:47:50|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1627440480000|2021-07-28 02:48:00|337.5|334.7|337.65|334.85|337.65|334.85|337.5|334.7|0
1627440490000|2021-07-28 02:48:10|337.57|334.77|337.65|334.85|337.65|334.85|337.5|334.7|0
1627440500000|2021-07-28 02:48:20|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1627440510000|2021-07-28 02:48:30|337.42|334.62|337.42|334.62|337.5|334.7|337.42|334.62|0
1627440520000|2021-07-28 02:48:40|337.5|334.7|337.8|335|337.8|335|337.34|334.54|0
1627440530000|2021-07-28 02:48:50|337.65|334.85|337.5|334.7|337.8|335|337.5|334.7|0
1627440540000|2021-07-28 02:49:00|337.65|334.85|337.34|334.54|337.65|334.85|337.34|334.54|0
1627440550000|2021-07-28 02:49:10|337.42|334.62|337.34|334.54|337.5|334.7|337.34|334.54|0
1627440560000|2021-07-28 02:49:20|337.19|334.39|337.19|334.39|337.34|334.54|337.19|334.39|0
1627440570000|2021-07-28 02:49:30|337.34|334.54|337.19|334.39|337.34|334.54|337.19|334.39|0
1627440580000|2021-07-28 02:49:40|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1627440590000|2021-07-28 02:49:50|337.42|334.62|337.34|334.54|337.49|334.69|337.34|334.54|0
1627440600000|2021-07-28 02:50:00|337.49|334.69|337.42|334.62|337.65|334.85|337.42|334.62|0
1627440610000|2021-07-28 02:50:10|337.34|334.54|337.49|334.69|337.49|334.69|337.34|334.54|0
1627440620000|2021-07-28 02:50:20|337.65|334.85|337.34|334.54|337.65|334.85|337.26|334.46|0
1627440630000|2021-07-28 02:50:30|337.42|334.62|337.34|334.54|337.42|334.62|337.34|334.54|0
1627440640000|2021-07-28 02:50:40|337.42|334.62|337.49|334.69|337.49|334.69|337.42|334.62|0
1627440650000|2021-07-28 02:50:50|337.65|334.85|337.72|334.92|337.8|335|337.65|334.85|0
1627440660000|2021-07-28 02:51:00|337.8|335|337.95|335.15|338.1|335.3|337.8|335|0
1627440670000|2021-07-28 02:51:10|338.1|335.3|337.95|335.15|338.1|335.3|337.95|335.15|0
1627440680000|2021-07-28 02:51:20|338.02|335.22|337.8|335|338.02|335.22|337.8|335|0
1627440690000|2021-07-28 02:51:30|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1627440700000|2021-07-28 02:51:40|337.8|335|337.65|334.85|337.8|335|337.65|334.85|0
1627440710000|2021-07-28 02:51:50|337.72|334.92|337.95|335.15|337.95|335.15|337.65|334.85|0
1627440720000|2021-07-28 02:52:00|337.8|335|337.8|335|337.8|335|337.8|335|0
1627440730000|2021-07-28 02:52:10|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1627440740000|2021-07-28 02:52:20|338.02|335.22|337.95|335.15|338.02|335.22|337.87|335.07|0
1627440750000|2021-07-28 02:52:30|337.8|335|337.8|335|337.8|335|337.8|335|0
1627440760000|2021-07-28 02:52:40|337.87|335.07|337.95|335.15|337.95|335.15|337.87|335.07|0
1627440770000|2021-07-28 02:52:50|338.1|335.3|338.17|335.37|338.25|335.45|338.1|335.3|0
1627440780000|2021-07-28 02:53:00|338.25|335.45|338.1|335.3|338.25|335.45|338.1|335.3|0
1627440790000|2021-07-28 02:53:10|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1627440800000|2021-07-28 02:53:20|337.8|335|337.8|335|337.8|335|337.8|335|0
1627440810000|2021-07-28 02:53:30|337.95|335.15|337.8|335|337.95|335.15|337.8|335|0
1627440820000|2021-07-28 02:53:40|337.65|334.85|337.8|335|337.8|335|337.65|334.85|0
1627440830000|2021-07-28 02:53:50|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1627440840000|2021-07-28 02:54:00|337.8|335|337.65|334.85|337.8|335|337.65|334.85|0
1627440850000|2021-07-28 02:54:10|337.49|334.69|337.49|334.69|337.65|334.85|337.49|334.69|0
1627440860000|2021-07-28 02:54:20|337.65|334.85|337.49|334.69|337.65|334.85|337.49|334.69|0
1627440870000|2021-07-28 02:54:30|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1627440880000|2021-07-28 02:54:40|337.49|334.69|337.19|334.39|337.49|334.69|337.19|334.39|0
1627440890000|2021-07-28 02:54:50|337.34|334.54|337.04|334.24|337.34|334.54|337.04|334.24|0
1627440910000|2021-07-28 02:55:10|336.89|334.09|337.04|334.24|337.04|334.24|336.89|334.09|0
1627440920000|2021-07-28 02:55:20|336.89|334.09|337.19|334.39|337.19|334.39|336.89|334.09|0
1627440930000|2021-07-28 02:55:30|337.04|334.24|337.04|334.24|337.04|334.24|336.89|334.09|0
1627440950000|2021-07-28 02:55:50|336.89|334.09|336.89|334.09|336.89|334.09|336.81|334.01|0
1627440960000|2021-07-28 02:56:00|336.73|333.93|336.58|333.78|336.73|333.93|336.58|333.78|0
1627440970000|2021-07-28 02:56:10|336.66|333.86|336.58|333.78|336.73|333.93|336.58|333.78|0
1627440980000|2021-07-28 02:56:20|336.43|333.63|336.58|333.78|336.58|333.78|336.28|333.48|0
1627440990000|2021-07-28 02:56:30|336.73|333.93|336.73|333.93|336.89|334.09|336.73|333.93|0
1627441000000|2021-07-28 02:56:40|336.65|333.85|336.58|333.78|336.65|333.85|336.58|333.78|0
1627441010000|2021-07-28 02:56:50|336.65|333.85|336.73|333.93|336.73|333.93|336.65|333.85|0
1627441020000|2021-07-28 02:57:00|336.65|333.85|336.73|333.93|336.73|333.93|336.65|333.85|0
1627441030000|2021-07-28 02:57:10|336.89|334.09|336.96|334.16|337.04|334.24|336.89|334.09|0
1627441040000|2021-07-28 02:57:20|337.04|334.24|336.96|334.16|337.04|334.24|336.89|334.09|0
1627441050000|2021-07-28 02:57:30|337.04|334.24|336.73|333.93|337.04|334.24|336.73|333.93|0
1627441060000|2021-07-28 02:57:40|336.89|334.09|336.65|333.85|336.89|334.09|336.65|333.85|0
1627441070000|2021-07-28 02:57:50|336.73|333.93|336.43|333.63|336.73|333.93|336.43|333.63|0
1627441080000|2021-07-28 02:58:00|336.35|333.55|336.28|333.48|336.35|333.55|336.28|333.48|0
1627441090000|2021-07-28 02:58:10|336.43|333.63|336.43|333.63|336.58|333.78|336.43|333.63|0
1627441100000|2021-07-28 02:58:20|336.5|333.7|336.43|333.63|336.5|333.7|336.43|333.63|0
1627441110000|2021-07-28 02:58:30|336.5|333.7|336.5|333.7|336.58|333.78|336.5|333.7|0
1627441120000|2021-07-28 02:58:40|336.58|333.78|336.73|333.93|336.73|333.93|336.58|333.78|0
1627441130000|2021-07-28 02:58:50|336.65|333.85|336.58|333.78|336.73|333.93|336.58|333.78|0
1627441140000|2021-07-28 02:59:00|336.28|333.48|336.58|333.78|336.58|333.78|336.28|333.48|0
1627441150000|2021-07-28 02:59:10|336.73|333.93|336.73|333.93|336.81|334.01|336.73|333.93|0
1627441160000|2021-07-28 02:59:20|336.65|333.85|336.73|333.93|336.73|333.93|336.65|333.85|0
1627441180000|2021-07-28 02:59:40|336.88|334.08|336.96|334.16|336.96|334.16|336.88|334.08|0
1627441190000|2021-07-28 02:59:50|337.04|334.24|336.73|333.93|337.04|334.24|336.73|333.93|0
1627441200000|2021-07-28 03:00:00|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1627441210000|2021-07-28 03:00:10|336.73|333.93|336.88|334.08|336.88|334.08|336.73|333.93|0
1627441220000|2021-07-28 03:00:20|336.73|333.93|336.73|333.93|336.88|334.08|336.73|333.93|0
1627441240000|2021-07-28 03:00:40|336.65|333.85|336.58|333.78|336.65|333.85|336.58|333.78|0
1627441250000|2021-07-28 03:00:50|336.28|333.48|336.28|333.48|336.28|333.48|336.13|333.33|0
1627441260000|2021-07-28 03:01:00|336.13|333.33|336.2|333.4|336.2|333.4|336.13|333.33|0
1627441270000|2021-07-28 03:01:10|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1627441280000|2021-07-28 03:01:20|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1627441290000|2021-07-28 03:01:30|336.28|333.48|336.35|333.55|336.35|333.55|336.13|333.33|0
1627441300000|2021-07-28 03:01:40|336.28|333.48|336.28|333.48|336.43|333.63|336.28|333.48|0
1627441310000|2021-07-28 03:01:50|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1627441320000|2021-07-28 03:02:00|336.28|333.48|336.13|333.33|336.28|333.48|336.13|333.33|0
1627441330000|2021-07-28 03:02:10|336.28|333.48|336.28|333.48|336.28|333.48|336.2|333.4|0
1627441340000|2021-07-28 03:02:20|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1627441350000|2021-07-28 03:02:30|336.28|333.48|336.35|333.55|336.35|333.55|336.28|333.48|0
1627441360000|2021-07-28 03:02:40|336.28|333.48|336.28|333.48|336.28|333.48|336.13|333.33|0
1627441370000|2021-07-28 03:02:50|336.13|333.33|336.13|333.33|336.28|333.48|336.13|333.33|0
1627441380000|2021-07-28 03:03:00|336.28|333.48|336.2|333.4|336.28|333.48|336.2|333.4|0
1627441390000|2021-07-28 03:03:10|336.28|333.48|336.43|333.63|336.43|333.63|336.28|333.48|0
1627441400000|2021-07-28 03:03:20|336.28|333.48|336.43|333.63|336.43|333.63|336.28|333.48|0
1627441410000|2021-07-28 03:03:30|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1627441420000|2021-07-28 03:03:40|336.73|333.93|336.65|333.85|336.73|333.93|336.65|333.85|0
1627441430000|2021-07-28 03:03:50|336.58|333.78|336.43|333.63|336.73|333.93|336.43|333.63|0
1627441440000|2021-07-28 03:04:00|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1627441450000|2021-07-28 03:04:10|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1627441460000|2021-07-28 03:04:20|336.05|333.25|335.97|333.17|336.05|333.25|335.97|333.17|0
1627441470000|2021-07-28 03:04:30|336.12|333.32|335.97|333.17|336.12|333.32|335.97|333.17|0
1627441480000|2021-07-28 03:04:40|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1627441490000|2021-07-28 03:04:50|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1627441500000|2021-07-28 03:05:00|335.82|333.02|335.97|333.17|335.97|333.17|335.82|333.02|0
1627441510000|2021-07-28 03:05:10|335.82|333.02|336.12|333.32|336.12|333.32|335.82|333.02|0
1627441520000|2021-07-28 03:05:20|335.97|333.17|336.12|333.32|336.12|333.32|335.97|333.17|0
1627441530000|2021-07-28 03:05:30|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1627441540000|2021-07-28 03:05:40|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1627441560000|2021-07-28 03:06:00|335.97|333.17|336.28|333.48|336.28|333.48|335.97|333.17|0
1627441570000|2021-07-28 03:06:10|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1627441580000|2021-07-28 03:06:20|336.58|333.78|336.43|333.63|336.58|333.78|336.43|333.63|0
1627441590000|2021-07-28 03:06:30|336.58|333.78|336.43|333.63|336.58|333.78|336.43|333.63|0
1627441600000|2021-07-28 03:06:40|336.5|333.7|336.43|333.63|336.5|333.7|336.43|333.63|0
1627441610000|2021-07-28 03:06:50|336.28|333.48|336.28|333.48|336.43|333.63|336.28|333.48|0
1627441620000|2021-07-28 03:07:00|336.43|333.63|336.28|333.48|336.43|333.63|336.28|333.48|0
1627441630000|2021-07-28 03:07:10|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1627441640000|2021-07-28 03:07:20|335.97|333.17|335.97|333.17|336.12|333.32|335.97|333.17|0
1627441650000|2021-07-28 03:07:30|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1627441660000|2021-07-28 03:07:40|335.97|333.17|335.67|332.87|335.97|333.17|335.52|332.72|0
1627441670000|2021-07-28 03:07:50|335.52|332.72|335.37|332.57|335.59|332.79|335.37|332.57|0
1627441680000|2021-07-28 03:08:00|335.52|332.72|335.67|332.87|335.67|332.87|335.52|332.72|0
1627441690000|2021-07-28 03:08:10|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1627441700000|2021-07-28 03:08:20|335.74|332.94|335.82|333.02|335.82|333.02|335.67|332.87|0
1627441710000|2021-07-28 03:08:30|335.67|332.87|335.67|332.87|335.82|333.02|335.67|332.87|0
1627441720000|2021-07-28 03:08:40|335.82|333.02|335.74|332.94|335.82|333.02|335.74|332.94|0
1627441730000|2021-07-28 03:08:50|335.82|333.02|335.82|333.02|335.97|333.17|335.82|333.02|0
1627441740000|2021-07-28 03:09:00|335.67|332.87|335.97|333.17|335.97|333.17|335.67|332.87|0
1627441770000|2021-07-28 03:09:30|336.12|333.32|336.12|333.32|336.12|333.32|335.97|333.17|0
1627441780000|2021-07-28 03:09:40|336.04|333.24|336.12|333.32|336.12|333.32|336.04|333.24|0
1627441790000|2021-07-28 03:09:50|336.2|333.4|336.27|333.47|336.27|333.47|336.2|333.4|0
1627441800000|2021-07-28 03:10:00|336.43|333.63|336.2|333.4|336.43|333.63|336.12|333.32|0
1627441810000|2021-07-28 03:10:10|336.27|333.47|336.58|333.78|336.58|333.78|336.27|333.47|0
1627441820000|2021-07-28 03:10:20|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1627441830000|2021-07-28 03:10:30|336.58|333.78|336.43|333.63|336.58|333.78|336.43|333.63|0
1627441840000|2021-07-28 03:10:40|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1627441860000|2021-07-28 03:11:00|336.35|333.55|336.27|333.47|336.43|333.63|336.27|333.47|0
1627441870000|2021-07-28 03:11:10|336.35|333.55|336.42|333.62|336.42|333.62|336.27|333.47|0
1627441880000|2021-07-28 03:11:20|336.27|333.47|336.58|333.78|336.58|333.78|336.27|333.47|0
1627441890000|2021-07-28 03:11:30|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1627441900000|2021-07-28 03:11:40|336.88|334.08|336.73|333.93|336.88|334.08|336.65|333.85|0
1627441920000|2021-07-28 03:12:00|336.88|334.08|337.03|334.23|337.03|334.23|336.88|334.08|0
1627441930000|2021-07-28 03:12:10|337.18|334.38|336.73|333.93|337.18|334.38|336.73|333.93|0
1627441940000|2021-07-28 03:12:20|336.8|334|336.73|333.93|336.88|334.08|336.73|333.93|0
1627441950000|2021-07-28 03:12:30|336.88|334.08|336.73|333.93|336.88|334.08|336.73|333.93|0
1627441960000|2021-07-28 03:12:40|336.8|334|336.73|333.93|336.8|334|336.73|333.93|0
1627441970000|2021-07-28 03:12:50|336.8|334|336.88|334.08|336.88|334.08|336.73|333.93|0
1627441980000|2021-07-28 03:13:00|337.03|334.23|336.73|333.93|337.03|334.23|336.73|333.93|0
1627441990000|2021-07-28 03:13:10|336.58|333.78|336.58|333.78|336.73|333.93|336.58|333.78|0
1627442000000|2021-07-28 03:13:20|336.42|333.62|336.58|333.78|336.58|333.78|336.42|333.62|0
1627442010000|2021-07-28 03:13:30|336.5|333.7|336.58|333.78|336.58|333.78|336.5|333.7|0
1627442020000|2021-07-28 03:13:40|336.42|333.62|336.42|333.62|336.42|333.62|336.27|333.47|0
1627442030000|2021-07-28 03:13:50|336.58|333.78|336.42|333.62|336.58|333.78|336.42|333.62|0
1627442040000|2021-07-28 03:14:00|336.5|333.7|336.58|333.78|336.58|333.78|336.5|333.7|0
1627442050000|2021-07-28 03:14:10|336.5|333.7|336.73|333.93|336.73|333.93|336.5|333.7|0
1627442060000|2021-07-28 03:14:20|336.88|334.08|336.73|333.93|336.88|334.08|336.73|333.93|0
1627442070000|2021-07-28 03:14:30|336.88|334.08|336.8|334|336.88|334.08|336.73|333.93|0
1627442080000|2021-07-28 03:14:40|336.73|333.93|336.8|334|336.88|334.08|336.73|333.93|0
1627442090000|2021-07-28 03:14:50|336.88|334.08|336.88|334.08|336.88|334.08|336.73|333.93|0
1627442100000|2021-07-28 03:15:00|336.8|334|336.88|334.08|336.88|334.08|336.58|333.78|0
1627442110000|2021-07-28 03:15:10|337.03|334.23|337.1|334.3|337.1|334.3|337.03|334.23|0
1627442120000|2021-07-28 03:15:20|337.03|334.23|337.18|334.38|337.18|334.38|337.03|334.23|0
1627442130000|2021-07-28 03:15:30|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1627442140000|2021-07-28 03:15:40|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1627442150000|2021-07-28 03:15:50|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1627442160000|2021-07-28 03:16:00|336.88|334.08|336.88|334.08|336.88|334.08|336.73|333.93|0
1627442170000|2021-07-28 03:16:10|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1627442180000|2021-07-28 03:16:20|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1627442190000|2021-07-28 03:16:30|336.8|334|336.73|333.93|336.8|334|336.73|333.93|0
1627442200000|2021-07-28 03:16:40|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1627442210000|2021-07-28 03:16:50|336.42|333.62|336.5|333.7|336.5|333.7|336.42|333.62|0
1627442220000|2021-07-28 03:17:00|336.42|333.62|336.42|333.62|336.42|333.62|336.27|333.47|0
1627442230000|2021-07-28 03:17:10|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1627442240000|2021-07-28 03:17:20|336.42|333.62|336.27|333.47|336.42|333.62|336.27|333.47|0
1627442250000|2021-07-28 03:17:30|336.19|333.39|335.82|333.02|336.19|333.39|335.82|333.02|0
1627442260000|2021-07-28 03:17:40|335.97|333.17|335.89|333.09|335.97|333.17|335.89|333.09|0
1627442270000|2021-07-28 03:17:50|335.82|333.02|335.74|332.94|335.82|333.02|335.74|332.94|0
1627442280000|2021-07-28 03:18:00|335.82|333.02|335.74|332.94|335.97|333.17|335.67|332.87|0
1627442290000|2021-07-28 03:18:10|335.82|333.02|335.82|333.02|335.97|333.17|335.82|333.02|0
1627442300000|2021-07-28 03:18:20|335.89|333.09|335.97|333.17|335.97|333.17|335.89|333.09|0
1627442320000|2021-07-28 03:18:40|336.12|333.32|335.97|333.17|336.12|333.32|335.97|333.17|0
1627442330000|2021-07-28 03:18:50|335.66|332.86|335.82|333.02|335.82|333.02|335.66|332.86|0
1627442340000|2021-07-28 03:19:00|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1627442350000|2021-07-28 03:19:10|335.59|332.79|335.66|332.86|335.66|332.86|335.59|332.79|0
1627442360000|2021-07-28 03:19:20|335.59|332.79|335.66|332.86|335.66|332.86|335.59|332.79|0
1627442370000|2021-07-28 03:19:30|335.59|332.79|335.66|332.86|335.66|332.86|335.59|332.79|0
1627442380000|2021-07-28 03:19:40|335.59|332.79|335.74|332.94|335.74|332.94|335.59|332.79|0
1627442390000|2021-07-28 03:19:50|335.66|332.86|335.66|332.86|335.82|333.02|335.66|332.86|0
1627442400000|2021-07-28 03:20:00|335.51|332.71|335.59|332.79|335.82|333.02|335.51|332.71|0
1627442410000|2021-07-28 03:20:10|335.66|332.86|335.82|333.02|335.82|333.02|335.51|332.71|0
1627442420000|2021-07-28 03:20:20|335.66|332.86|335.51|332.71|335.66|332.86|335.51|332.71|0
1627442430000|2021-07-28 03:20:30|335.66|332.86|335.66|332.86|335.82|333.02|335.66|332.86|0
1627442440000|2021-07-28 03:20:40|335.59|332.79|335.66|332.86|335.82|333.02|335.59|332.79|0
1627442450000|2021-07-28 03:20:50|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1627442460000|2021-07-28 03:21:00|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1627442480000|2021-07-28 03:21:20|335.82|333.02|335.74|332.94|335.82|333.02|335.74|332.94|0
1627442490000|2021-07-28 03:21:30|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1627442500000|2021-07-28 03:21:40|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1627442510000|2021-07-28 03:21:50|336.12|333.32|336.04|333.24|336.12|333.32|336.04|333.24|0
1627442520000|2021-07-28 03:22:00|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1627442530000|2021-07-28 03:22:10|336.19|333.39|336.42|333.62|336.42|333.62|336.12|333.32|0
1627442550000|2021-07-28 03:22:30|336.27|333.47|336.34|333.54|336.34|333.54|336.27|333.47|0
1627442560000|2021-07-28 03:22:40|336.42|333.62|336.34|333.54|336.42|333.62|336.34|333.54|0
1627442570000|2021-07-28 03:22:50|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1627442580000|2021-07-28 03:23:00|336.42|333.62|336.57|333.77|336.57|333.77|336.42|333.62|0
1627442590000|2021-07-28 03:23:10|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1627442600000|2021-07-28 03:23:20|336.57|333.77|336.49|333.69|336.57|333.77|336.49|333.69|0
1627442610000|2021-07-28 03:23:30|336.42|333.62|336.57|333.77|336.57|333.77|336.42|333.62|0
1627442620000|2021-07-28 03:23:40|336.49|333.69|336.27|333.47|336.49|333.69|336.27|333.47|0
1627442630000|2021-07-28 03:23:50|336.42|333.62|336.57|333.77|336.57|333.77|336.42|333.62|0
1627442640000|2021-07-28 03:24:00|336.49|333.69|336.42|333.62|336.49|333.69|336.42|333.62|0
1627442650000|2021-07-28 03:24:10|336.34|333.54|336.27|333.47|336.34|333.54|336.12|333.32|0
1627442670000|2021-07-28 03:24:30|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1627442680000|2021-07-28 03:24:40|336.57|333.77|336.64|333.84|336.72|333.92|336.57|333.77|0
1627442690000|2021-07-28 03:24:50|336.72|333.92|336.72|333.92|336.8|334|336.72|333.92|0
1627442700000|2021-07-28 03:25:00|336.87|334.07|336.72|333.92|336.87|334.07|336.72|333.92|0
1627442710000|2021-07-28 03:25:10|336.57|333.77|336.57|333.77|336.72|333.92|336.57|333.77|0
1627442720000|2021-07-28 03:25:20|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1627442730000|2021-07-28 03:25:30|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1627442750000|2021-07-28 03:25:50|336.72|333.92|336.8|334|336.8|334|336.72|333.92|0
1627442760000|2021-07-28 03:26:00|336.87|334.07|337.03|334.23|337.03|334.23|336.87|334.07|0
1627442770000|2021-07-28 03:26:10|336.87|334.07|336.49|333.69|336.87|334.07|336.49|333.69|0
1627442780000|2021-07-28 03:26:20|336.57|333.77|336.57|333.77|336.57|333.77|336.42|333.62|0
1627442800000|2021-07-28 03:26:40|336.72|333.92|337.03|334.23|337.03|334.23|336.72|333.92|0
1627442810000|2021-07-28 03:26:50|336.95|334.15|336.79|333.99|336.95|334.15|336.79|333.99|0
1627442820000|2021-07-28 03:27:00|336.72|333.92|336.79|333.99|336.79|333.99|336.72|333.92|0
1627442830000|2021-07-28 03:27:10|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1627442840000|2021-07-28 03:27:20|336.72|333.92|336.57|333.77|336.72|333.92|336.57|333.77|0
1627442860000|2021-07-28 03:27:40|336.49|333.69|336.42|333.62|336.57|333.77|336.42|333.62|0
1627442870000|2021-07-28 03:27:50|336.49|333.69|336.57|333.77|336.72|333.92|336.49|333.69|0
1627442880000|2021-07-28 03:28:00|336.49|333.69|336.42|333.62|336.49|333.69|336.42|333.62|0
1627442890000|2021-07-28 03:28:10|336.27|333.47|336.42|333.62|336.42|333.62|336.27|333.47|0
1627442900000|2021-07-28 03:28:20|336.27|333.47|336.42|333.62|336.42|333.62|336.27|333.47|0
1627442910000|2021-07-28 03:28:30|336.57|333.77|336.42|333.62|336.57|333.77|336.42|333.62|0
1627442920000|2021-07-28 03:28:40|336.49|333.69|336.27|333.47|336.49|333.69|336.27|333.47|0
1627442930000|2021-07-28 03:28:50|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1627442940000|2021-07-28 03:29:00|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1627442950000|2021-07-28 03:29:10|336.42|333.62|336.27|333.47|336.42|333.62|336.27|333.47|0
1627442970000|2021-07-28 03:29:30|336.34|333.54|336.42|333.62|336.42|333.62|336.34|333.54|0
1627442980000|2021-07-28 03:29:40|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1627442990000|2021-07-28 03:29:50|336.49|333.69|336.57|333.77|336.57|333.77|336.49|333.69|0
1627443000000|2021-07-28 03:30:00|336.42|333.62|336.27|333.47|336.42|333.62|336.27|333.47|0
1627443010000|2021-07-28 03:30:10|336.34|333.54|336.42|333.62|336.42|333.62|336.34|333.54|0
1627443020000|2021-07-28 03:30:20|336.49|333.69|336.42|333.62|336.49|333.69|336.42|333.62|0
1627443030000|2021-07-28 03:30:30|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1627443040000|2021-07-28 03:30:40|336.42|333.62|336.57|333.77|336.57|333.77|336.42|333.62|0
1627443050000|2021-07-28 03:30:50|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1627443060000|2021-07-28 03:31:00|336.57|333.77|336.57|333.77|336.64|333.84|336.57|333.77|0
1627443070000|2021-07-28 03:31:10|336.42|333.62|336.49|333.69|336.49|333.69|336.42|333.62|0
1627443080000|2021-07-28 03:31:20|336.57|333.77|336.64|333.84|336.64|333.84|336.57|333.77|0
1627443090000|2021-07-28 03:31:30|336.72|333.92|336.57|333.77|336.72|333.92|336.57|333.77|0
1627443100000|2021-07-28 03:31:40|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1627443110000|2021-07-28 03:31:50|336.87|334.07|336.72|333.92|336.87|334.07|336.72|333.92|0
1627443120000|2021-07-28 03:32:00|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1627443130000|2021-07-28 03:32:10|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1627443140000|2021-07-28 03:32:20|336.57|333.77|336.57|333.77|336.57|333.77|336.42|333.62|0
1627443150000|2021-07-28 03:32:30|336.42|333.62|336.42|333.62|336.42|333.62|336.27|333.47|0
1627443160000|2021-07-28 03:32:40|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1627443170000|2021-07-28 03:32:50|336.19|333.39|336.11|333.31|336.27|333.47|336.11|333.31|0
1627443180000|2021-07-28 03:33:00|336.27|333.47|336.42|333.62|336.42|333.62|336.11|333.31|0
1627443190000|2021-07-28 03:33:10|336.34|333.54|336.26|333.46|336.42|333.62|336.26|333.46|0
1627443200000|2021-07-28 03:33:20|336.42|333.62|335.96|333.16|336.42|333.62|335.96|333.16|0
1627443210000|2021-07-28 03:33:30|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1627443220000|2021-07-28 03:33:40|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1627443250000|2021-07-28 03:34:10|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1627443260000|2021-07-28 03:34:20|336.26|333.46|336.11|333.31|336.26|333.46|336.11|333.31|0
1627443270000|2021-07-28 03:34:30|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1627443280000|2021-07-28 03:34:40|335.88|333.08|335.81|333.01|335.88|333.08|335.81|333.01|0
1627443290000|2021-07-28 03:34:50|335.96|333.16|335.96|333.16|335.96|333.16|335.88|333.08|0
1627443300000|2021-07-28 03:35:00|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1627443320000|2021-07-28 03:35:20|335.96|333.16|335.66|332.86|335.96|333.16|335.66|332.86|0
1627443330000|2021-07-28 03:35:30|335.58|332.78|335.51|332.71|335.58|332.78|335.51|332.71|0
1627443340000|2021-07-28 03:35:40|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1627443350000|2021-07-28 03:35:50|335.51|332.71|335.36|332.56|335.51|332.71|335.36|332.56|0
1627443360000|2021-07-28 03:36:00|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1627443370000|2021-07-28 03:36:10|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1627443380000|2021-07-28 03:36:20|335.13|332.33|334.9|332.1|335.13|332.33|334.9|332.1|0
1627443390000|2021-07-28 03:36:30|335.05|332.25|334.75|331.95|335.05|332.25|334.75|331.95|0
1627443400000|2021-07-28 03:36:40|334.67|331.87|334.6|331.8|334.67|331.87|334.6|331.8|0
1627443410000|2021-07-28 03:36:50|334.3|331.5|334.3|331.5|334.45|331.65|334.3|331.5|0
1627443420000|2021-07-28 03:37:00|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1627443430000|2021-07-28 03:37:10|334.3|331.5|334.37|331.57|334.45|331.65|334.3|331.5|0
1627443440000|2021-07-28 03:37:20|334.3|331.5|334.37|331.57|334.37|331.57|334.3|331.5|0
1627443450000|2021-07-28 03:37:30|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1627443460000|2021-07-28 03:37:40|334.45|331.65|334.6|331.8|334.6|331.8|334.45|331.65|0
1627443480000|2021-07-28 03:38:00|334.45|331.65|334.3|331.5|334.45|331.65|334.3|331.5|0
1627443490000|2021-07-28 03:38:10|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1627443500000|2021-07-28 03:38:20|334.52|331.72|334.6|331.8|334.6|331.8|334.52|331.72|0
1627443510000|2021-07-28 03:38:30|334.75|331.95|334.75|331.95|334.75|331.95|334.6|331.8|0
1627443520000|2021-07-28 03:38:40|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1627443530000|2021-07-28 03:38:50|334.75|331.95|334.9|332.1|334.9|332.1|334.75|331.95|0
1627443540000|2021-07-28 03:39:00|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1627443550000|2021-07-28 03:39:10|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1627443560000|2021-07-28 03:39:20|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1627443580000|2021-07-28 03:39:40|334.52|331.72|334.6|331.8|334.6|331.8|334.52|331.72|0
1627443600000|2021-07-28 03:40:00|334.52|331.72|334.45|331.65|334.6|331.8|334.45|331.65|0
1627443610000|2021-07-28 03:40:10|334.52|331.72|334.52|331.72|334.52|331.72|334.45|331.65|0
1627443620000|2021-07-28 03:40:20|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1627443630000|2021-07-28 03:40:30|334.6|331.8|334.45|331.65|334.6|331.8|334.45|331.65|0
1627443650000|2021-07-28 03:40:50|334.3|331.5|334.14|331.34|334.3|331.5|334.14|331.34|0
1627443660000|2021-07-28 03:41:00|333.99|331.19|333.99|331.19|334.07|331.27|333.99|331.19|0
1627443680000|2021-07-28 03:41:20|334.07|331.27|334.14|331.34|334.14|331.34|334.07|331.27|0
1627443690000|2021-07-28 03:41:30|334.07|331.27|333.99|331.19|334.07|331.27|333.99|331.19|0
1627443700000|2021-07-28 03:41:40|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1627443710000|2021-07-28 03:41:50|334.22|331.42|334.45|331.65|334.45|331.65|334.22|331.42|0
1627443720000|2021-07-28 03:42:00|334.3|331.5|334.29|331.49|334.3|331.5|334.29|331.49|0
1627443730000|2021-07-28 03:42:10|334.45|331.65|334.29|331.49|334.45|331.65|334.29|331.49|0
1627443740000|2021-07-28 03:42:20|334.45|331.65|334.14|331.34|334.45|331.65|334.14|331.34|0
1627443750000|2021-07-28 03:42:30|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1627443760000|2021-07-28 03:42:40|334.07|331.27|333.99|331.19|334.07|331.27|333.99|331.19|0
1627443770000|2021-07-28 03:42:50|334.07|331.27|333.99|331.19|334.07|331.27|333.99|331.19|0
1627443780000|2021-07-28 03:43:00|333.84|331.04|333.84|331.04|333.84|331.04|333.69|330.89|0
1627443790000|2021-07-28 03:43:10|333.69|330.89|333.61|330.81|333.69|330.89|333.61|330.81|0
1627443800000|2021-07-28 03:43:20|333.54|330.74|333.69|330.89|333.69|330.89|333.54|330.74|0
1627443810000|2021-07-28 03:43:30|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1627443820000|2021-07-28 03:43:40|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1627443830000|2021-07-28 03:43:50|333.39|330.59|333.54|330.74|333.54|330.74|333.39|330.59|0
1627443840000|2021-07-28 03:44:00|333.69|330.89|333.54|330.74|333.69|330.89|333.54|330.74|0
1627443860000|2021-07-28 03:44:20|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1627443880000|2021-07-28 03:44:40|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1627443900000|2021-07-28 03:45:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1627443910000|2021-07-28 03:45:10|333.61|330.81|333.54|330.74|333.61|330.81|333.46|330.66|0
1627443920000|2021-07-28 03:45:20|333.39|330.59|333.24|330.44|333.39|330.59|333.24|330.44|0
1627443930000|2021-07-28 03:45:30|333.39|330.59|333.24|330.44|333.39|330.59|333.24|330.44|0
1627443940000|2021-07-28 03:45:40|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1627443960000|2021-07-28 03:46:00|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627443970000|2021-07-28 03:46:10|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1627443980000|2021-07-28 03:46:20|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1627443990000|2021-07-28 03:46:30|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1627444020000|2021-07-28 03:47:00|332.63|329.83|332.63|329.83|332.78|329.98|332.48|329.68|0
1627444030000|2021-07-28 03:47:10|332.78|329.98|332.94|330.14|332.94|330.14|332.78|329.98|0
1627444040000|2021-07-28 03:47:20|333.09|330.29|333.01|330.21|333.09|330.29|333.01|330.21|0
1627444050000|2021-07-28 03:47:30|332.93|330.13|332.93|330.13|333.09|330.29|332.93|330.13|0
1627444060000|2021-07-28 03:47:40|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627444070000|2021-07-28 03:47:50|333.24|330.44|333.24|330.44|333.24|330.44|333.16|330.36|0
1627444080000|2021-07-28 03:48:00|333.09|330.29|332.93|330.13|333.09|330.29|332.93|330.13|0
1627444120000|2021-07-28 03:48:40|332.78|329.98|332.86|330.06|332.93|330.13|332.78|329.98|0
1627444130000|2021-07-28 03:48:50|332.93|330.13|332.93|330.13|332.93|330.13|332.78|329.98|0
1627444140000|2021-07-28 03:49:00|332.78|329.98|333.09|330.29|333.09|330.29|332.78|329.98|0
1627444150000|2021-07-28 03:49:10|332.93|330.13|333.08|330.28|333.08|330.28|332.93|330.13|0
1627444160000|2021-07-28 03:49:20|333.16|330.36|333.08|330.28|333.16|330.36|333.08|330.28|0
1627444180000|2021-07-28 03:49:40|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1627444200000|2021-07-28 03:50:00|333.08|330.28|333.16|330.36|333.16|330.36|333.08|330.28|0
1627444210000|2021-07-28 03:50:10|333.08|330.28|333.08|330.28|333.24|330.44|333.08|330.28|0
1627444220000|2021-07-28 03:50:20|333.16|330.36|333.24|330.44|333.24|330.44|333.16|330.36|0
1627444230000|2021-07-28 03:50:30|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1627444240000|2021-07-28 03:50:40|333.24|330.44|333.39|330.59|333.39|330.59|333.24|330.44|0
1627444260000|2021-07-28 03:51:00|333.46|330.66|333.46|330.66|333.54|330.74|333.46|330.66|0
1627444270000|2021-07-28 03:51:10|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1627444280000|2021-07-28 03:51:20|333.39|330.59|333.23|330.43|333.39|330.59|333.23|330.43|0
1627444290000|2021-07-28 03:51:30|333.16|330.36|333.23|330.43|333.23|330.43|333.16|330.36|0
1627444300000|2021-07-28 03:51:40|333.08|330.28|333.23|330.43|333.23|330.43|333.08|330.28|0
1627444310000|2021-07-28 03:51:50|333.54|330.74|333.54|330.74|333.54|330.74|333.39|330.59|0
1627444320000|2021-07-28 03:52:00|333.46|330.66|333.39|330.59|333.54|330.74|333.39|330.59|0
1627444330000|2021-07-28 03:52:10|333.46|330.66|333.54|330.74|333.69|330.89|333.46|330.66|0
1627444350000|2021-07-28 03:52:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1627444360000|2021-07-28 03:52:40|333.84|331.04|333.69|330.89|333.84|331.04|333.69|330.89|0
1627444380000|2021-07-28 03:53:00|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1627444390000|2021-07-28 03:53:10|333.61|330.81|333.69|330.89|333.69|330.89|333.61|330.81|0
1627444410000|2021-07-28 03:53:30|333.54|330.74|333.69|330.89|333.69|330.89|333.54|330.74|0
1627444420000|2021-07-28 03:53:40|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1627444430000|2021-07-28 03:53:50|333.69|330.89|333.99|331.19|333.99|331.19|333.69|330.89|0
1627444440000|2021-07-28 03:54:00|333.76|330.96|333.61|330.81|333.76|330.96|333.61|330.81|0
1627444450000|2021-07-28 03:54:10|333.46|330.66|333.54|330.74|333.54|330.74|333.46|330.66|0
1627444460000|2021-07-28 03:54:20|333.69|330.89|333.61|330.81|333.69|330.89|333.54|330.74|0
1627444470000|2021-07-28 03:54:30|333.69|330.89|333.54|330.74|333.69|330.89|333.54|330.74|0
1627444480000|2021-07-28 03:54:40|333.38|330.58|333.54|330.74|333.54|330.74|333.38|330.58|0
1627444490000|2021-07-28 03:54:50|333.38|330.58|333.54|330.74|333.54|330.74|333.38|330.58|0
1627444500000|2021-07-28 03:55:00|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1627444510000|2021-07-28 03:55:10|333.23|330.43|333.08|330.28|333.23|330.43|333.08|330.28|0
1627444520000|2021-07-28 03:55:20|333.23|330.43|333.15|330.35|333.23|330.43|333.08|330.28|0
1627444530000|2021-07-28 03:55:30|333.23|330.43|333.08|330.28|333.23|330.43|333.08|330.28|0
1627444540000|2021-07-28 03:55:40|332.93|330.13|332.93|330.13|333|330.2|332.93|330.13|0
1627444550000|2021-07-28 03:55:50|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1627444560000|2021-07-28 03:56:00|332.93|330.13|332.93|330.13|333|330.2|332.93|330.13|0
1627444570000|2021-07-28 03:56:10|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1627444580000|2021-07-28 03:56:20|332.63|329.83|332.93|330.13|332.93|330.13|332.63|329.83|0
1627444620000|2021-07-28 03:57:00|332.78|329.98|332.93|330.13|332.93|330.13|332.78|329.98|0
1627444630000|2021-07-28 03:57:10|333|330.2|332.78|329.98|333.08|330.28|332.78|329.98|0
1627444640000|2021-07-28 03:57:20|332.85|330.05|332.78|329.98|332.93|330.13|332.78|329.98|0
1627444650000|2021-07-28 03:57:30|332.7|329.9|332.63|329.83|332.7|329.9|332.63|329.83|0
1627444660000|2021-07-28 03:57:40|332.55|329.75|332.85|330.05|332.85|330.05|332.55|329.75|0
1627444670000|2021-07-28 03:57:50|332.78|329.98|332.85|330.05|332.85|330.05|332.78|329.98|0
1627444680000|2021-07-28 03:58:00|332.78|329.98|332.7|329.9|332.78|329.98|332.7|329.9|0
1627444690000|2021-07-28 03:58:10|332.78|329.98|332.7|329.9|332.78|329.98|332.7|329.9|0
1627444700000|2021-07-28 03:58:20|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1627444710000|2021-07-28 03:58:30|332.7|329.9|332.78|329.98|332.78|329.98|332.7|329.9|0
1627444720000|2021-07-28 03:58:40|332.7|329.9|332.78|329.98|332.78|329.98|332.63|329.83|0
1627444730000|2021-07-28 03:58:50|332.7|329.9|332.78|329.98|332.78|329.98|332.63|329.83|0
1627444740000|2021-07-28 03:59:00|332.63|329.83|332.48|329.68|332.63|329.83|332.48|329.68|0
1627444750000|2021-07-28 03:59:10|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1627444760000|2021-07-28 03:59:20|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1627444770000|2021-07-28 03:59:30|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1627444780000|2021-07-28 03:59:40|332.78|329.98|332.63|329.83|332.78|329.98|332.63|329.83|0
1627444790000|2021-07-28 03:59:50|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1627444800000|2021-07-28 04:00:00|332.7|329.9|332.78|329.98|332.78|329.98|332.7|329.9|0
1627444820000|2021-07-28 04:00:20|332.93|330.13|332.93|330.13|332.93|330.13|332.93|330.13|0
1627444840000|2021-07-28 04:00:40|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1627444850000|2021-07-28 04:00:50|332.85|330.05|332.93|330.13|332.93|330.13|332.85|330.05|0
1627444860000|2021-07-28 04:01:00|332.85|330.05|332.93|330.13|332.93|330.13|332.85|330.05|0
1627444870000|2021-07-28 04:01:10|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1627444880000|2021-07-28 04:01:20|332.93|330.13|332.78|329.98|332.93|330.13|332.78|329.98|0
1627444890000|2021-07-28 04:01:30|332.85|330.05|332.78|329.98|332.85|330.05|332.78|329.98|0
1627444900000|2021-07-28 04:01:40|332.93|330.13|332.93|330.13|332.93|330.13|332.85|330.05|0
1627444910000|2021-07-28 04:01:50|332.85|330.05|332.93|330.13|332.93|330.13|332.85|330.05|0
1627444920000|2021-07-28 04:02:00|332.85|330.05|332.63|329.83|332.93|330.13|332.63|329.83|0
1627444950000|2021-07-28 04:02:30|332.48|329.68|332.33|329.53|332.48|329.68|332.25|329.45|0
1627444960000|2021-07-28 04:02:40|332.18|329.38|332.03|329.23|332.18|329.38|332.03|329.23|0
1627444970000|2021-07-28 04:02:50|331.87|329.07|331.72|328.92|331.87|329.07|331.72|328.92|0
1627444980000|2021-07-28 04:03:00|331.8|329|331.87|329.07|331.87|329.07|331.65|328.85|0
1627444990000|2021-07-28 04:03:10|331.72|328.92|331.87|329.07|331.87|329.07|331.72|328.92|0
1627445000000|2021-07-28 04:03:20|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1627445010000|2021-07-28 04:03:30|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1627445020000|2021-07-28 04:03:40|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627445050000|2021-07-28 04:04:10|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1627445060000|2021-07-28 04:04:20|332.02|329.22|331.87|329.07|332.02|329.22|331.87|329.07|0
1627445070000|2021-07-28 04:04:30|331.72|328.92|331.87|329.07|331.87|329.07|331.72|328.92|0
1627445080000|2021-07-28 04:04:40|331.72|328.92|331.87|329.07|331.87|329.07|331.72|328.92|0
1627445090000|2021-07-28 04:04:50|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627445100000|2021-07-28 04:05:00|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627445120000|2021-07-28 04:05:20|332.25|329.45|332.48|329.68|332.48|329.68|332.25|329.45|0
1627445140000|2021-07-28 04:05:40|332.4|329.6|332.48|329.68|332.48|329.68|332.4|329.6|0
1627445150000|2021-07-28 04:05:50|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627445160000|2021-07-28 04:06:00|332.1|329.3|331.72|328.92|332.1|329.3|331.72|328.92|0
1627445190000|2021-07-28 04:06:30|331.64|328.84|331.57|328.77|331.64|328.84|331.57|328.77|0
1627445200000|2021-07-28 04:06:40|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1627445210000|2021-07-28 04:06:50|331.87|329.07|331.79|328.99|331.87|329.07|331.79|328.99|0
1627445220000|2021-07-28 04:07:00|331.72|328.92|331.87|329.07|331.87|329.07|331.57|328.77|0
1627445240000|2021-07-28 04:07:20|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627445260000|2021-07-28 04:07:40|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1627445280000|2021-07-28 04:08:00|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1627445290000|2021-07-28 04:08:10|332.32|329.52|332.17|329.37|332.32|329.52|332.17|329.37|0
1627445300000|2021-07-28 04:08:20|332.25|329.45|332.17|329.37|332.25|329.45|332.17|329.37|0
1627445310000|2021-07-28 04:08:30|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1627445320000|2021-07-28 04:08:40|332.25|329.45|332.32|329.52|332.32|329.52|332.25|329.45|0
1627445370000|2021-07-28 04:09:30|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627445400000|2021-07-28 04:10:00|332.25|329.45|332.25|329.45|332.32|329.52|332.25|329.45|0
1627445410000|2021-07-28 04:10:10|332.32|329.52|332.25|329.45|332.32|329.52|332.17|329.37|0
1627445420000|2021-07-28 04:10:20|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1627445440000|2021-07-28 04:10:40|332.17|329.37|332.02|329.22|332.17|329.37|332.02|329.22|0
1627445460000|2021-07-28 04:11:00|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1627445510000|2021-07-28 04:11:50|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627445520000|2021-07-28 04:12:00|332.17|329.37|332.02|329.22|332.17|329.37|332.02|329.22|0
1627445550000|2021-07-28 04:12:30|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1627445560000|2021-07-28 04:12:40|331.87|329.07|331.87|329.07|332.02|329.22|331.87|329.07|0
1627445570000|2021-07-28 04:12:50|331.94|329.14|332.02|329.22|332.09|329.29|331.94|329.14|0
1627445580000|2021-07-28 04:13:00|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1627445590000|2021-07-28 04:13:10|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627445630000|2021-07-28 04:13:50|332.24|329.44|332.47|329.67|332.47|329.67|332.24|329.44|0
1627445640000|2021-07-28 04:14:00|332.32|329.52|332.32|329.52|332.47|329.67|332.32|329.52|0
1627445650000|2021-07-28 04:14:10|332.47|329.67|332.54|329.74|332.54|329.74|332.47|329.67|0
1627445660000|2021-07-28 04:14:20|332.47|329.67|332.32|329.52|332.47|329.67|332.32|329.52|0
1627445670000|2021-07-28 04:14:30|332.47|329.67|332.47|329.67|332.47|329.67|332.47|329.67|0
1627445680000|2021-07-28 04:14:40|332.62|329.82|332.62|329.82|332.62|329.82|332.54|329.74|0
1627445690000|2021-07-28 04:14:50|332.47|329.67|332.62|329.82|332.62|329.82|332.47|329.67|0
1627445720000|2021-07-28 04:15:20|332.47|329.67|332.47|329.67|332.47|329.67|332.47|329.67|0
1627445740000|2021-07-28 04:15:40|332.32|329.52|332.47|329.67|332.47|329.67|332.32|329.52|0
1627445790000|2021-07-28 04:16:30|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1627445800000|2021-07-28 04:16:40|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627445820000|2021-07-28 04:17:00|332.09|329.29|332.17|329.37|332.17|329.37|332.02|329.22|0
1627445830000|2021-07-28 04:17:10|332.02|329.22|332.17|329.37|332.17|329.37|332.02|329.22|0
1627445850000|2021-07-28 04:17:30|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1627445860000|2021-07-28 04:17:40|332.24|329.44|332.24|329.44|332.32|329.52|332.24|329.44|0
1627445870000|2021-07-28 04:17:50|332.32|329.52|332.47|329.67|332.47|329.67|332.32|329.52|0
1627445900000|2021-07-28 04:18:20|332.39|329.59|332.32|329.52|332.47|329.67|332.32|329.52|0
1627445910000|2021-07-28 04:18:30|332.39|329.59|332.47|329.67|332.47|329.67|332.39|329.59|0
1627445930000|2021-07-28 04:18:50|332.32|329.52|332.17|329.37|332.32|329.52|332.17|329.37|0
1627445960000|2021-07-28 04:19:20|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627445970000|2021-07-28 04:19:30|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1627445980000|2021-07-28 04:19:40|331.79|328.99|331.72|328.92|331.79|328.99|331.72|328.92|0
1627446000000|2021-07-28 04:20:00|331.57|328.77|331.57|328.77|331.72|328.92|331.57|328.77|0
1627446010000|2021-07-28 04:20:10|331.42|328.62|331.72|328.92|331.72|328.92|331.42|328.62|0
1627446020000|2021-07-28 04:20:20|331.79|328.99|331.87|329.07|331.87|329.07|331.72|328.92|0
1627446060000|2021-07-28 04:21:00|331.94|329.14|331.87|329.07|331.94|329.14|331.87|329.07|0
1627446070000|2021-07-28 04:21:10|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627446080000|2021-07-28 04:21:20|331.94|329.14|331.87|329.07|331.94|329.14|331.87|329.07|0
1627446090000|2021-07-28 04:21:30|331.94|329.14|332.02|329.22|332.02|329.22|331.94|329.14|0
1627446110000|2021-07-28 04:21:50|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627446120000|2021-07-28 04:22:00|332.09|329.29|332.24|329.44|332.24|329.44|332.09|329.29|0
1627446130000|2021-07-28 04:22:10|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1627446140000|2021-07-28 04:22:20|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1627446150000|2021-07-28 04:22:30|332.17|329.37|332.02|329.22|332.17|329.37|332.02|329.22|0
1627446180000|2021-07-28 04:23:00|332.17|329.37|332.24|329.44|332.24|329.44|332.17|329.37|0
1627446190000|2021-07-28 04:23:10|332.32|329.52|332.24|329.44|332.32|329.52|332.17|329.37|0
1627446200000|2021-07-28 04:23:20|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1627446210000|2021-07-28 04:23:30|332.24|329.44|332.17|329.37|332.24|329.44|332.17|329.37|0
1627446240000|2021-07-28 04:24:00|332.32|329.52|332.17|329.37|332.32|329.52|332.17|329.37|0
1627446250000|2021-07-28 04:24:10|332.24|329.44|332.17|329.37|332.24|329.44|332.17|329.37|0
1627446280000|2021-07-28 04:24:40|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627446300000|2021-07-28 04:25:00|332.17|329.37|332.17|329.37|332.17|329.37|332.09|329.29|0
1627446310000|2021-07-28 04:25:10|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1627446320000|2021-07-28 04:25:20|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627446330000|2021-07-28 04:25:30|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1627446350000|2021-07-28 04:25:50|332.02|329.22|332.02|329.22|332.02|329.22|331.94|329.14|0
1627446430000|2021-07-28 04:27:10|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627446450000|2021-07-28 04:27:30|332.09|329.29|332.32|329.52|332.32|329.52|332.09|329.29|0
1627446470000|2021-07-28 04:27:50|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627446490000|2021-07-28 04:28:10|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1627446500000|2021-07-28 04:28:20|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627446510000|2021-07-28 04:28:30|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627446530000|2021-07-28 04:28:50|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1627446560000|2021-07-28 04:29:20|332.09|329.29|332.01|329.21|332.17|329.37|332.01|329.21|0
1627446570000|2021-07-28 04:29:30|332.17|329.37|332.01|329.21|332.17|329.37|332.01|329.21|0
1627446580000|2021-07-28 04:29:40|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1627446590000|2021-07-28 04:29:50|332.09|329.29|332.09|329.29|332.09|329.29|332.01|329.21|0
1627446600000|2021-07-28 04:30:00|332.01|329.21|331.86|329.06|332.01|329.21|331.79|328.99|0
1627446630000|2021-07-28 04:30:30|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1627446640000|2021-07-28 04:30:40|332.09|329.29|332.16|329.36|332.17|329.37|332.01|329.21|0
1627446650000|2021-07-28 04:30:50|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1627446670000|2021-07-28 04:31:10|332.47|329.67|332.32|329.52|332.47|329.67|332.32|329.52|0
1627446720000|2021-07-28 04:32:00|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1627446740000|2021-07-28 04:32:20|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1627446760000|2021-07-28 04:32:40|331.94|329.14|331.86|329.06|331.94|329.14|331.86|329.06|0
1627446770000|2021-07-28 04:32:50|331.71|328.91|331.56|328.76|331.71|328.91|331.56|328.76|0
1627446780000|2021-07-28 04:33:00|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1627446790000|2021-07-28 04:33:10|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1627446810000|2021-07-28 04:33:30|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1627446820000|2021-07-28 04:33:40|331.71|328.91|331.86|329.06|331.86|329.06|331.71|328.91|0
1627446840000|2021-07-28 04:34:00|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1627446850000|2021-07-28 04:34:10|331.86|329.06|332.01|329.21|332.01|329.21|331.86|329.06|0
1627446860000|2021-07-28 04:34:20|331.93|329.13|332.01|329.21|332.01|329.21|331.93|329.13|0
1627446890000|2021-07-28 04:34:50|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1627446900000|2021-07-28 04:35:00|332.09|329.29|332.09|329.29|332.09|329.29|332.01|329.21|0
1627446910000|2021-07-28 04:35:10|332.16|329.36|332.01|329.21|332.16|329.36|332.01|329.21|0
1627446920000|2021-07-28 04:35:20|332.08|329.28|332.01|329.21|332.08|329.28|332.01|329.21|0
1627446930000|2021-07-28 04:35:30|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1627446940000|2021-07-28 04:35:40|332.08|329.28|332.16|329.36|332.16|329.36|332.01|329.21|0
1627446970000|2021-07-28 04:36:10|332.08|329.28|332.16|329.36|332.16|329.36|332.08|329.28|0
1627446980000|2021-07-28 04:36:20|332.08|329.28|332.08|329.28|332.08|329.28|332.01|329.21|0
1627446990000|2021-07-28 04:36:30|332.16|329.36|332.08|329.28|332.16|329.36|332.08|329.28|0
1627447000000|2021-07-28 04:36:40|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1627447010000|2021-07-28 04:36:50|332.01|329.21|332.08|329.28|332.08|329.28|332.01|329.21|0
1627447020000|2021-07-28 04:37:00|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1627447030000|2021-07-28 04:37:10|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1627447060000|2021-07-28 04:37:40|331.93|329.13|332.01|329.21|332.01|329.21|331.93|329.13|0
1627447070000|2021-07-28 04:37:50|331.93|329.13|331.86|329.06|331.93|329.13|331.86|329.06|0
1627447080000|2021-07-28 04:38:00|331.71|328.91|331.71|328.91|331.86|329.06|331.71|328.91|0
1627447090000|2021-07-28 04:38:10|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1627447100000|2021-07-28 04:38:20|331.48|328.68|331.56|328.76|331.56|328.76|331.48|328.68|0
1627447110000|2021-07-28 04:38:30|331.41|328.61|331.56|328.76|331.56|328.76|331.41|328.61|0
1627447120000|2021-07-28 04:38:40|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1627447130000|2021-07-28 04:38:50|331.56|328.76|331.71|328.91|331.71|328.91|331.56|328.76|0
1627447140000|2021-07-28 04:39:00|331.56|328.76|331.71|328.91|331.71|328.91|331.56|328.76|0
1627447170000|2021-07-28 04:39:30|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1627447180000|2021-07-28 04:39:40|331.86|329.06|331.71|328.91|331.86|329.06|331.71|328.91|0
1627447190000|2021-07-28 04:39:50|331.78|328.98|331.71|328.91|331.78|328.98|331.71|328.91|0
1627447200000|2021-07-28 04:40:00|331.56|328.76|331.26|328.46|331.56|328.76|331.26|328.46|0
1627447210000|2021-07-28 04:40:10|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627447220000|2021-07-28 04:40:20|331.41|328.61|331.41|328.61|331.56|328.76|331.41|328.61|0
1627447230000|2021-07-28 04:40:30|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1627447240000|2021-07-28 04:40:40|331.41|328.61|331.26|328.46|331.41|328.61|331.26|328.46|0
1627447250000|2021-07-28 04:40:50|331.11|328.31|331.26|328.46|331.26|328.46|331.11|328.31|0
1627447260000|2021-07-28 04:41:00|331.18|328.38|331.18|328.38|331.26|328.46|331.11|328.31|0
1627447270000|2021-07-28 04:41:10|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1627447280000|2021-07-28 04:41:20|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1627447320000|2021-07-28 04:42:00|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1627447340000|2021-07-28 04:42:20|331.41|328.61|331.56|328.76|331.56|328.76|331.41|328.61|0
1627447350000|2021-07-28 04:42:30|331.33|328.53|331.41|328.61|331.41|328.61|331.33|328.53|0
1627447360000|2021-07-28 04:42:40|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1627447390000|2021-07-28 04:43:10|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627447400000|2021-07-28 04:43:20|331.11|328.31|331.26|328.46|331.26|328.46|331.11|328.31|0
1627447440000|2021-07-28 04:44:00|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1627447460000|2021-07-28 04:44:20|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1627447490000|2021-07-28 04:44:50|331.11|328.31|330.81|328.01|331.11|328.31|330.81|328.01|0
1627447500000|2021-07-28 04:45:00|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1627447510000|2021-07-28 04:45:10|330.81|328.01|330.81|328.01|330.81|328.01|330.51|327.71|0
1627447520000|2021-07-28 04:45:20|330.88|328.08|330.88|328.08|330.88|328.08|330.81|328.01|0
1627447530000|2021-07-28 04:45:30|330.81|328.01|330.96|328.16|330.96|328.16|330.81|328.01|0
1627447540000|2021-07-28 04:45:40|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1627447550000|2021-07-28 04:45:50|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1627447560000|2021-07-28 04:46:00|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1627447570000|2021-07-28 04:46:10|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1627447580000|2021-07-28 04:46:20|331.41|328.61|331.56|328.76|331.56|328.76|331.41|328.61|0
1627447600000|2021-07-28 04:46:40|331.48|328.68|331.41|328.61|331.48|328.68|331.41|328.61|0
1627447610000|2021-07-28 04:46:50|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1627447640000|2021-07-28 04:47:20|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1627447660000|2021-07-28 04:47:40|331.56|328.76|331.71|328.91|331.71|328.91|331.56|328.76|0
1627447680000|2021-07-28 04:48:00|331.86|329.06|331.86|329.06|332.01|329.21|331.86|329.06|0
1627447690000|2021-07-28 04:48:10|332.01|329.21|332.01|329.21|332.01|329.21|331.93|329.13|0
1627447710000|2021-07-28 04:48:30|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1627447720000|2021-07-28 04:48:40|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1627447730000|2021-07-28 04:48:50|331.71|328.91|331.78|328.98|331.86|329.06|331.71|328.91|0
1627447740000|2021-07-28 04:49:00|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1627447760000|2021-07-28 04:49:20|331.86|329.06|331.78|328.98|331.86|329.06|331.78|328.98|0
1627447770000|2021-07-28 04:49:30|331.86|329.06|331.86|329.06|331.86|329.06|331.71|328.91|0
1627447780000|2021-07-28 04:49:40|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1627447790000|2021-07-28 04:49:50|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1627447800000|2021-07-28 04:50:00|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1627447810000|2021-07-28 04:50:10|331.78|328.98|331.86|329.06|331.86|329.06|331.78|328.98|0
1627447830000|2021-07-28 04:50:30|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1627447840000|2021-07-28 04:50:40|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1627447860000|2021-07-28 04:51:00|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1627447880000|2021-07-28 04:51:20|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1627447900000|2021-07-28 04:51:40|331.55|328.75|331.55|328.75|331.55|328.75|331.4|328.6|0
1627447910000|2021-07-28 04:51:50|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1627447920000|2021-07-28 04:52:00|331.55|328.75|331.4|328.6|331.55|328.75|331.33|328.53|0
1627447940000|2021-07-28 04:52:20|331.25|328.45|331.25|328.45|331.4|328.6|331.25|328.45|0
1627447950000|2021-07-28 04:52:30|331.4|328.6|331.25|328.45|331.4|328.6|331.25|328.45|0
1627447970000|2021-07-28 04:52:50|331.4|328.6|331.25|328.45|331.4|328.6|331.25|328.45|0
1627447980000|2021-07-28 04:53:00|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1627448000000|2021-07-28 04:53:20|331.33|328.53|331.25|328.45|331.33|328.53|331.25|328.45|0
1627448010000|2021-07-28 04:53:30|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1627448020000|2021-07-28 04:53:40|331.55|328.75|331.4|328.6|331.55|328.75|331.4|328.6|0
1627448040000|2021-07-28 04:54:00|331.48|328.68|331.25|328.45|331.55|328.75|331.25|328.45|0
1627448050000|2021-07-28 04:54:10|331.33|328.53|331.25|328.45|331.33|328.53|331.25|328.45|0
1627448080000|2021-07-28 04:54:40|331.17|328.37|331.1|328.3|331.17|328.37|331.1|328.3|0
1627448090000|2021-07-28 04:54:50|331.25|328.45|331.25|328.45|331.25|328.45|331.17|328.37|0
1627448100000|2021-07-28 04:55:00|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1627448110000|2021-07-28 04:55:10|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1627448120000|2021-07-28 04:55:20|330.8|328|330.95|328.15|330.95|328.15|330.8|328|0
1627448140000|2021-07-28 04:55:40|331.1|328.3|330.95|328.15|331.1|328.3|330.95|328.15|0
1627448160000|2021-07-28 04:56:00|330.8|328|330.8|328|330.8|328|330.8|328|0
1627448170000|2021-07-28 04:56:10|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1627448180000|2021-07-28 04:56:20|330.5|327.7|330.65|327.85|330.65|327.85|330.5|327.7|0
1627448190000|2021-07-28 04:56:30|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1627448200000|2021-07-28 04:56:40|330.65|327.85|330.8|328|330.8|328|330.65|327.85|0
1627448210000|2021-07-28 04:56:50|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1627448220000|2021-07-28 04:57:00|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1627448230000|2021-07-28 04:57:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1627448240000|2021-07-28 04:57:20|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1627448250000|2021-07-28 04:57:30|330.57|327.77|330.65|327.85|330.65|327.85|330.57|327.77|0
1627448260000|2021-07-28 04:57:40|330.5|327.7|330.65|327.85|330.65|327.85|330.5|327.7|0
1627448270000|2021-07-28 04:57:50|330.5|327.7|330.35|327.55|330.5|327.7|330.35|327.55|0
1627448280000|2021-07-28 04:58:00|330.65|327.85|330.8|328|330.8|328|330.65|327.85|0
1627448290000|2021-07-28 04:58:10|330.65|327.85|330.65|327.85|330.65|327.85|330.5|327.7|0
1627448310000|2021-07-28 04:58:30|330.5|327.7|330.65|327.85|330.65|327.85|330.5|327.7|0
1627448320000|2021-07-28 04:58:40|330.8|328|330.65|327.85|330.8|328|330.65|327.85|0
1627448330000|2021-07-28 04:58:50|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1627448340000|2021-07-28 04:59:00|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1627448370000|2021-07-28 04:59:30|330.72|327.92|330.8|328|330.8|328|330.72|327.92|0
1627448380000|2021-07-28 04:59:40|330.72|327.92|330.8|328|330.8|328|330.72|327.92|0
1627448390000|2021-07-28 04:59:50|330.65|327.85|330.5|327.7|330.65|327.85|330.5|327.7|0
1627448400000|2021-07-28 05:00:00|330.57|327.77|330.35|327.55|330.57|327.77|330.35|327.55|0
1627448410000|2021-07-28 05:00:10|330.5|327.7|330.65|327.85|330.72|327.92|330.5|327.7|0
1627448420000|2021-07-28 05:00:20|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1627448430000|2021-07-28 05:00:30|330.57|327.77|330.5|327.7|330.65|327.85|330.5|327.7|0
1627448440000|2021-07-28 05:00:40|330.65|327.85|330.5|327.7|330.65|327.85|330.5|327.7|0
1627448450000|2021-07-28 05:00:50|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1627448460000|2021-07-28 05:01:00|330.8|328|330.72|327.92|330.8|328|330.72|327.92|0
1627448470000|2021-07-28 05:01:10|330.65|327.85|330.8|328|330.8|328|330.65|327.85|0
1627448490000|2021-07-28 05:01:30|330.65|327.85|330.57|327.77|330.65|327.85|330.5|327.7|0
1627448500000|2021-07-28 05:01:40|330.5|327.7|330.2|327.4|330.5|327.7|330.2|327.4|0
1627448510000|2021-07-28 05:01:50|330.05|327.25|330.05|327.25|330.2|327.4|330.05|327.25|0
1627448520000|2021-07-28 05:02:00|329.9|327.1|329.3|326.5|329.9|327.1|329.3|326.5|0
1627448530000|2021-07-28 05:02:10|329.45|326.65|329.45|326.65|329.45|326.65|329.37|326.57|0
1627448540000|2021-07-28 05:02:20|329.3|326.5|329.45|326.65|329.52|326.72|329.3|326.5|0
1627448550000|2021-07-28 05:02:30|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1627448560000|2021-07-28 05:02:40|329.22|326.42|329.3|326.5|329.3|326.5|329.15|326.35|0
1627448570000|2021-07-28 05:02:50|329.15|326.35|329.3|326.5|329.3|326.5|329.15|326.35|0
1627448580000|2021-07-28 05:03:00|329.15|326.35|329.15|326.35|329.15|326.35|329.15|326.35|0
1627448590000|2021-07-28 05:03:10|328.85|326.05|328.55|325.75|328.85|326.05|328.55|325.75|0
1627448600000|2021-07-28 05:03:20|328.4|325.6|328.55|325.75|328.55|325.75|328.25|325.45|0
1627448610000|2021-07-28 05:03:30|328.7|325.9|328.55|325.75|328.7|325.9|328.47|325.67|0
1627448620000|2021-07-28 05:03:40|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1627448630000|2021-07-28 05:03:50|328.62|325.82|328.55|325.75|328.62|325.82|328.55|325.75|0
1627448640000|2021-07-28 05:04:00|328.7|325.9|328.55|325.75|328.7|325.9|328.55|325.75|0
1627448650000|2021-07-28 05:04:10|328.7|325.9|328.7|325.9|328.77|325.97|328.7|325.9|0
1627448660000|2021-07-28 05:04:20|328.85|326.05|329|326.2|329|326.2|328.85|326.05|0
1627448670000|2021-07-28 05:04:30|328.85|326.05|328.85|326.05|328.85|326.05|328.7|325.9|0
1627448690000|2021-07-28 05:04:50|328.92|326.12|328.92|326.12|329|326.2|328.85|326.05|0
1627448700000|2021-07-28 05:05:00|328.85|326.05|329.15|326.35|329.15|326.35|328.85|326.05|0
1627448710000|2021-07-28 05:05:10|329|326.2|329.3|326.5|329.3|326.5|329|326.2|0
1627448720000|2021-07-28 05:05:20|329.37|326.57|329.45|326.65|329.45|326.65|329.3|326.5|0
1627448730000|2021-07-28 05:05:30|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1627448740000|2021-07-28 05:05:40|329.3|326.5|329.75|326.95|329.75|326.95|329.3|326.5|0
1627448750000|2021-07-28 05:05:50|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1627448760000|2021-07-28 05:06:00|329.52|326.72|329.3|326.5|329.6|326.8|329.3|326.5|0
1627448770000|2021-07-28 05:06:10|329.45|326.65|329.15|326.35|329.45|326.65|329.15|326.35|0
1627448780000|2021-07-28 05:06:20|328.92|326.12|329|326.2|329|326.2|328.92|326.12|0
1627448790000|2021-07-28 05:06:30|328.85|326.05|328.92|326.12|329|326.2|328.85|326.05|0
1627448800000|2021-07-28 05:06:40|329|326.2|329|326.2|329|326.2|329|326.2|0
1627448810000|2021-07-28 05:06:50|329.15|326.35|329|326.2|329.15|326.35|329|326.2|0
1627448820000|2021-07-28 05:07:00|329.15|326.35|329.45|326.65|329.45|326.65|329.15|326.35|0
1627448830000|2021-07-28 05:07:10|329.52|326.72|329.75|326.95|329.75|326.95|329.52|326.72|0
1627448840000|2021-07-28 05:07:20|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1627448850000|2021-07-28 05:07:30|330.05|327.25|330.05|327.25|330.05|327.25|329.9|327.1|0
1627448860000|2021-07-28 05:07:40|329.97|327.17|330.2|327.4|330.2|327.4|329.97|327.17|0
1627448870000|2021-07-28 05:07:50|330.35|327.55|330.27|327.47|330.35|327.55|330.2|327.4|0
1627448880000|2021-07-28 05:08:00|330.05|327.25|330.27|327.47|330.27|327.47|330.05|327.25|0
1627448890000|2021-07-28 05:08:10|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1627448900000|2021-07-28 05:08:20|330.05|327.25|330.12|327.32|330.12|327.32|330.05|327.25|0
1627448910000|2021-07-28 05:08:30|329.9|327.1|330.05|327.25|330.2|327.4|329.9|327.1|0
1627448920000|2021-07-28 05:08:40|330.2|327.4|330.05|327.25|330.2|327.4|330.05|327.25|0
1627448930000|2021-07-28 05:08:50|330.2|327.4|330.2|327.4|330.35|327.55|330.2|327.4|0
1627448940000|2021-07-28 05:09:00|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1627448950000|2021-07-28 05:09:10|330.5|327.7|330.2|327.4|330.5|327.7|330.2|327.4|0
1627448960000|2021-07-28 05:09:20|330.35|327.55|330.2|327.4|330.35|327.55|330.2|327.4|0
1627448970000|2021-07-28 05:09:30|330.12|327.32|329.97|327.17|330.12|327.32|329.97|327.17|0
1627448980000|2021-07-28 05:09:40|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1627448990000|2021-07-28 05:09:50|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1627449000000|2021-07-28 05:10:00|329.9|327.1|329.82|327.02|329.9|327.1|329.82|327.02|0
1627449010000|2021-07-28 05:10:10|329.9|327.1|329.9|327.1|330.05|327.25|329.9|327.1|0
1627449020000|2021-07-28 05:10:20|329.75|326.95|329.6|326.8|329.75|326.95|329.6|326.8|0
1627449030000|2021-07-28 05:10:30|329.52|326.72|329.37|326.57|329.52|326.72|329.3|326.5|0
1627449040000|2021-07-28 05:10:40|329.45|326.65|329.52|326.72|329.52|326.72|329.45|326.65|0
1627449050000|2021-07-28 05:10:50|329.45|326.65|329.9|327.1|329.9|327.1|329.45|326.65|0
1627449060000|2021-07-28 05:11:00|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1627449070000|2021-07-28 05:11:10|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1627449080000|2021-07-28 05:11:20|330.05|327.25|330.12|327.32|330.12|327.32|330.05|327.25|0
1627449090000|2021-07-28 05:11:30|330.2|327.4|330.2|327.4|330.35|327.55|330.2|327.4|0
1627449110000|2021-07-28 05:11:50|330.19|327.39|330.35|327.55|330.35|327.55|330.19|327.39|0
1627449120000|2021-07-28 05:12:00|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1627449130000|2021-07-28 05:12:10|330.57|327.77|330.5|327.7|330.65|327.85|330.5|327.7|0
1627449140000|2021-07-28 05:12:20|330.65|327.85|330.95|328.15|331.1|328.3|330.65|327.85|0
1627449150000|2021-07-28 05:12:30|331.02|328.22|331.47|328.67|331.47|328.67|331.02|328.22|0
1627449160000|2021-07-28 05:12:40|331.55|328.75|331.4|328.6|331.62|328.82|331.4|328.6|0
1627449170000|2021-07-28 05:12:50|331.25|328.45|331.25|328.45|331.4|328.6|331.25|328.45|0
1627449180000|2021-07-28 05:13:00|331.32|328.52|331.25|328.45|331.32|328.52|331.25|328.45|0
1627449190000|2021-07-28 05:13:10|331.4|328.6|331.25|328.45|331.4|328.6|331.25|328.45|0
1627449200000|2021-07-28 05:13:20|331.1|328.3|331.25|328.45|331.25|328.45|331.1|328.3|0
1627449210000|2021-07-28 05:13:30|331.32|328.52|331.4|328.6|331.4|328.6|331.32|328.52|0
1627449220000|2021-07-28 05:13:40|331.25|328.45|331.32|328.52|331.32|328.52|331.25|328.45|0
1627449230000|2021-07-28 05:13:50|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1627449240000|2021-07-28 05:14:00|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1627449250000|2021-07-28 05:14:10|331.02|328.22|330.87|328.07|331.02|328.22|330.87|328.07|0
1627449260000|2021-07-28 05:14:20|330.94|328.14|330.64|327.84|330.94|328.14|330.64|327.84|0
1627449270000|2021-07-28 05:14:30|330.49|327.69|330.64|327.84|330.64|327.84|330.49|327.69|0
1627449280000|2021-07-28 05:14:40|330.49|327.69|330.49|327.69|330.57|327.77|330.49|327.69|0
1627449290000|2021-07-28 05:14:50|330.57|327.77|330.42|327.62|330.57|327.77|330.42|327.62|0
1627449300000|2021-07-28 05:15:00|330.34|327.54|330.49|327.69|330.49|327.69|330.34|327.54|0
1627449310000|2021-07-28 05:15:10|330.64|327.84|330.49|327.69|330.64|327.84|330.49|327.69|0
1627449320000|2021-07-28 05:15:20|330.34|327.54|330.19|327.39|330.34|327.54|330.19|327.39|0
1627449330000|2021-07-28 05:15:30|330.12|327.32|330.04|327.24|330.12|327.32|329.89|327.09|0
1627449340000|2021-07-28 05:15:40|330.19|327.39|330.34|327.54|330.34|327.54|330.19|327.39|0
1627449350000|2021-07-28 05:15:50|330.49|327.69|330.42|327.62|330.49|327.69|330.34|327.54|0
1627449360000|2021-07-28 05:16:00|330.49|327.69|330.42|327.62|330.49|327.69|330.42|327.62|0
1627449370000|2021-07-28 05:16:10|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1627449380000|2021-07-28 05:16:20|330.19|327.39|330.04|327.24|330.19|327.39|330.04|327.24|0
1627449390000|2021-07-28 05:16:30|329.89|327.09|329.74|326.94|329.89|327.09|329.74|326.94|0
1627449400000|2021-07-28 05:16:40|329.89|327.09|329.74|326.94|329.89|327.09|329.74|326.94|0
1627449410000|2021-07-28 05:16:50|329.89|327.09|329.96|327.16|329.96|327.16|329.89|327.09|0
1627449420000|2021-07-28 05:17:00|330.04|327.24|329.89|327.09|330.04|327.24|329.89|327.09|0
1627449440000|2021-07-28 05:17:20|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1627449450000|2021-07-28 05:17:30|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1627449460000|2021-07-28 05:17:40|330.11|327.31|330.04|327.24|330.11|327.31|330.04|327.24|0
1627449470000|2021-07-28 05:17:50|329.96|327.16|329.89|327.09|330.04|327.24|329.89|327.09|0
1627449490000|2021-07-28 05:18:10|329.74|326.94|329.59|326.79|329.89|327.09|329.59|326.79|0
1627449500000|2021-07-28 05:18:20|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627449510000|2021-07-28 05:18:30|329.66|326.86|329.59|326.79|329.66|326.86|329.59|326.79|0
1627449520000|2021-07-28 05:18:40|329.51|326.71|329.44|326.64|329.51|326.71|329.44|326.64|0
1627449530000|2021-07-28 05:18:50|329.29|326.49|329.59|326.79|329.59|326.79|329.29|326.49|0
1627449540000|2021-07-28 05:19:00|329.74|326.94|329.59|326.79|329.74|326.94|329.59|326.79|0
1627449550000|2021-07-28 05:19:10|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1627449560000|2021-07-28 05:19:20|329.29|326.49|329.29|326.49|329.44|326.64|329.29|326.49|0
1627449570000|2021-07-28 05:19:30|329.44|326.64|329.29|326.49|329.44|326.64|329.29|326.49|0
1627449580000|2021-07-28 05:19:40|329.36|326.56|329.36|326.56|329.36|326.56|329.29|326.49|0
1627449590000|2021-07-28 05:19:50|329.29|326.49|329.14|326.34|329.29|326.49|329.14|326.34|0
1627449600000|2021-07-28 05:20:00|328.99|326.19|329.29|326.49|329.29|326.49|328.99|326.19|0
1627449610000|2021-07-28 05:20:10|329.14|326.34|329.29|326.49|329.29|326.49|329.14|326.34|0
1627449620000|2021-07-28 05:20:20|329.21|326.41|329.14|326.34|329.21|326.41|329.14|326.34|0
1627449630000|2021-07-28 05:20:30|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1627449640000|2021-07-28 05:20:40|329.06|326.26|328.84|326.04|329.06|326.26|328.84|326.04|0
1627449650000|2021-07-28 05:20:50|328.99|326.19|328.99|326.19|329.14|326.34|328.99|326.19|0
1627449660000|2021-07-28 05:21:00|328.91|326.11|328.99|326.19|328.99|326.19|328.91|326.11|0
1627449670000|2021-07-28 05:21:10|329.14|326.34|329.14|326.34|329.14|326.34|328.99|326.19|0
1627449680000|2021-07-28 05:21:20|328.99|326.19|329.14|326.34|329.14|326.34|328.99|326.19|0
1627449690000|2021-07-28 05:21:30|329.29|326.49|329.44|326.64|329.44|326.64|329.29|326.49|0
1627449710000|2021-07-28 05:21:50|329.59|326.79|329.44|326.64|329.59|326.79|329.44|326.64|0
1627449720000|2021-07-28 05:22:00|329.29|326.49|329.29|326.49|329.44|326.64|329.29|326.49|0
1627449730000|2021-07-28 05:22:10|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1627449740000|2021-07-28 05:22:20|329.59|326.79|329.44|326.64|329.59|326.79|329.44|326.64|0
1627449750000|2021-07-28 05:22:30|329.29|326.49|329.44|326.64|329.44|326.64|329.29|326.49|0
1627449760000|2021-07-28 05:22:40|329.36|326.56|329.29|326.49|329.36|326.56|329.21|326.41|0
1627449770000|2021-07-28 05:22:50|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627449780000|2021-07-28 05:23:00|329.29|326.49|329.14|326.34|329.29|326.49|329.14|326.34|0
1627449790000|2021-07-28 05:23:10|329.21|326.41|329.14|326.34|329.21|326.41|329.14|326.34|0
1627449800000|2021-07-28 05:23:20|329.06|326.26|329.14|326.34|329.14|326.34|329.06|326.26|0
1627449810000|2021-07-28 05:23:30|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627449820000|2021-07-28 05:23:40|329.06|326.26|328.84|326.04|329.06|326.26|328.84|326.04|0
1627449830000|2021-07-28 05:23:50|328.99|326.19|329.29|326.49|329.29|326.49|328.99|326.19|0
1627449840000|2021-07-28 05:24:00|329.44|326.64|329.59|326.79|329.59|326.79|329.44|326.64|0
1627449850000|2021-07-28 05:24:10|329.44|326.64|329.29|326.49|329.44|326.64|329.29|326.49|0
1627449860000|2021-07-28 05:24:20|329.36|326.56|329.29|326.49|329.36|326.56|329.29|326.49|0
1627449870000|2021-07-28 05:24:30|329.14|326.34|328.84|326.04|329.14|326.34|328.84|326.04|0
1627449880000|2021-07-28 05:24:40|328.69|325.89|328.61|325.81|328.69|325.89|328.61|325.81|0
1627449890000|2021-07-28 05:24:50|328.84|326.04|328.69|325.89|328.84|326.04|328.69|325.89|0
1627449900000|2021-07-28 05:25:00|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1627449910000|2021-07-28 05:25:10|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627449920000|2021-07-28 05:25:20|328.84|326.04|328.84|326.04|328.84|326.04|328.69|325.89|0
1627449930000|2021-07-28 05:25:30|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627449940000|2021-07-28 05:25:40|328.91|326.11|328.99|326.19|328.99|326.19|328.84|326.04|0
1627449950000|2021-07-28 05:25:50|328.84|326.04|328.99|326.19|328.99|326.19|328.84|326.04|0
1627449960000|2021-07-28 05:26:00|328.84|326.04|329.14|326.34|329.14|326.34|328.84|326.04|0
1627449970000|2021-07-28 05:26:10|328.99|326.19|328.99|326.19|329.14|326.34|328.99|326.19|0
1627449980000|2021-07-28 05:26:20|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627449990000|2021-07-28 05:26:30|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627450000000|2021-07-28 05:26:40|328.61|325.81|328.69|325.89|328.69|325.89|328.61|325.81|0
1627450010000|2021-07-28 05:26:50|328.54|325.74|328.69|325.89|328.69|325.89|328.54|325.74|0
1627450020000|2021-07-28 05:27:00|328.84|326.04|328.69|325.89|328.84|326.04|328.69|325.89|0
1627450030000|2021-07-28 05:27:10|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627450040000|2021-07-28 05:27:20|328.91|326.11|328.99|326.19|328.99|326.19|328.91|326.11|0
1627450050000|2021-07-28 05:27:30|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627450060000|2021-07-28 05:27:40|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627450070000|2021-07-28 05:27:50|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627450080000|2021-07-28 05:28:00|329.29|326.49|329.29|326.49|329.29|326.49|329.14|326.34|0
1627450090000|2021-07-28 05:28:10|329.14|326.34|329.14|326.34|329.14|326.34|328.99|326.19|0
1627450100000|2021-07-28 05:28:20|329.06|326.26|329.29|326.49|329.29|326.49|329.06|326.26|0
1627450110000|2021-07-28 05:28:30|329.21|326.41|329.29|326.49|329.29|326.49|329.21|326.41|0
1627450120000|2021-07-28 05:28:40|329.21|326.41|329.44|326.64|329.59|326.79|329.21|326.41|0
1627450130000|2021-07-28 05:28:50|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1627450140000|2021-07-28 05:29:00|329.59|326.79|329.59|326.79|329.74|326.94|329.59|326.79|0
1627450150000|2021-07-28 05:29:10|329.66|326.86|329.59|326.79|329.66|326.86|329.59|326.79|0
1627450160000|2021-07-28 05:29:20|329.74|326.94|329.96|327.16|329.96|327.16|329.74|326.94|0
1627450170000|2021-07-28 05:29:30|330.04|327.24|330.04|327.24|330.04|327.24|329.89|327.09|0
1627450180000|2021-07-28 05:29:40|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1627450190000|2021-07-28 05:29:50|329.74|326.94|329.59|326.79|329.74|326.94|329.59|326.79|0
1627450200000|2021-07-28 05:30:00|329.51|326.71|329.44|326.64|329.51|326.71|329.44|326.64|0
1627450210000|2021-07-28 05:30:10|329.66|326.86|329.74|326.94|329.74|326.94|329.59|326.79|0
1627450220000|2021-07-28 05:30:20|329.59|326.79|329.74|326.94|329.74|326.94|329.59|326.79|0
1627450230000|2021-07-28 05:30:30|329.89|327.09|330.04|327.24|330.04|327.24|329.89|327.09|0
1627450240000|2021-07-28 05:30:40|330.11|327.31|330.04|327.24|330.11|327.31|330.04|327.24|0
1627450250000|2021-07-28 05:30:50|330.11|327.31|330.19|327.39|330.19|327.39|330.04|327.24|0
1627450260000|2021-07-28 05:31:00|330.34|327.54|330.49|327.69|330.49|327.69|330.34|327.54|0
1627450270000|2021-07-28 05:31:10|330.64|327.84|330.79|327.99|330.79|327.99|330.64|327.84|0
1627450280000|2021-07-28 05:31:20|330.94|328.14|330.79|327.99|330.94|328.14|330.79|327.99|0
1627450290000|2021-07-28 05:31:30|330.64|327.84|330.56|327.76|330.64|327.84|330.56|327.76|0
1627450300000|2021-07-28 05:31:40|330.49|327.69|330.56|327.76|330.64|327.84|330.49|327.69|0
1627450310000|2021-07-28 05:31:50|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1627450320000|2021-07-28 05:32:00|330.26|327.46|330.34|327.54|330.34|327.54|330.26|327.46|0
1627450330000|2021-07-28 05:32:10|330.19|327.39|330.19|327.39|330.19|327.39|330.04|327.24|0
1627450340000|2021-07-28 05:32:20|330.11|327.31|330.11|327.31|330.11|327.31|330.04|327.24|0
1627450350000|2021-07-28 05:32:30|330.04|327.24|329.74|326.94|330.04|327.24|329.74|326.94|0
1627450360000|2021-07-28 05:32:40|329.59|326.79|329.59|326.79|329.59|326.79|329.44|326.64|0
1627450370000|2021-07-28 05:32:50|329.44|326.64|329.44|326.64|329.44|326.64|329.29|326.49|0
1627450380000|2021-07-28 05:33:00|329.59|326.79|329.59|326.79|329.59|326.79|329.44|326.64|0
1627450390000|2021-07-28 05:33:10|329.66|326.86|329.74|326.94|329.74|326.94|329.66|326.86|0
1627450400000|2021-07-28 05:33:20|329.59|326.79|329.74|326.94|329.74|326.94|329.59|326.79|0
1627450410000|2021-07-28 05:33:30|329.59|326.79|329.44|326.64|329.66|326.86|329.44|326.64|0
1627450420000|2021-07-28 05:33:40|329.36|326.56|329.36|326.56|329.44|326.64|329.36|326.56|0
1627450430000|2021-07-28 05:33:50|329.29|326.49|329.44|326.64|329.44|326.64|329.29|326.49|0
1627450440000|2021-07-28 05:34:00|329.29|326.49|329.44|326.64|329.44|326.64|329.29|326.49|0
1627450450000|2021-07-28 05:34:10|329.36|326.56|329.14|326.34|329.36|326.56|329.14|326.34|0
1627450460000|2021-07-28 05:34:20|329.21|326.41|329.29|326.49|329.29|326.49|329.21|326.41|0
1627450470000|2021-07-28 05:34:30|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1627450480000|2021-07-28 05:34:40|329.29|326.49|329.21|326.41|329.29|326.49|329.21|326.41|0
1627450490000|2021-07-28 05:34:50|329.14|326.34|328.99|326.19|329.14|326.34|328.99|326.19|0
1627450500000|2021-07-28 05:35:00|329.14|326.34|329.29|326.49|329.29|326.49|329.06|326.26|0
1627450510000|2021-07-28 05:35:10|329.44|326.64|329.21|326.41|329.44|326.64|329.21|326.41|0
1627450520000|2021-07-28 05:35:20|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627450530000|2021-07-28 05:35:30|329.29|326.49|329.36|326.56|329.36|326.56|329.29|326.49|0
1627450540000|2021-07-28 05:35:40|329.44|326.64|329.44|326.64|329.59|326.79|329.44|326.64|0
1627450550000|2021-07-28 05:35:50|329.51|326.71|329.44|326.64|329.59|326.79|329.44|326.64|0
1627450560000|2021-07-28 05:36:00|329.59|326.79|329.89|327.09|329.89|327.09|329.59|326.79|0
1627450570000|2021-07-28 05:36:10|329.96|327.16|330.04|327.24|330.04|327.24|329.96|327.16|0
1627450580000|2021-07-28 05:36:20|330.19|327.39|330.19|327.39|330.19|327.39|330.04|327.24|0
1627450590000|2021-07-28 05:36:30|330.04|327.24|330.34|327.54|330.34|327.54|330.04|327.24|0
1627450600000|2021-07-28 05:36:40|330.19|327.39|330.34|327.54|330.34|327.54|330.19|327.39|0
1627450610000|2021-07-28 05:36:50|330.26|327.46|330.34|327.54|330.34|327.54|330.19|327.39|0
1627450620000|2021-07-28 05:37:00|330.49|327.69|330.34|327.54|330.49|327.69|330.34|327.54|0
1627450630000|2021-07-28 05:37:10|330.41|327.61|330.64|327.84|330.64|327.84|330.41|327.61|0
1627450640000|2021-07-28 05:37:20|330.56|327.76|330.64|327.84|330.64|327.84|330.56|327.76|0
1627450650000|2021-07-28 05:37:30|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1627450660000|2021-07-28 05:37:40|330.56|327.76|330.49|327.69|330.56|327.76|330.49|327.69|0
1627450670000|2021-07-28 05:37:50|330.56|327.76|330.49|327.69|330.64|327.84|330.49|327.69|0
1627450680000|2021-07-28 05:38:00|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1627450690000|2021-07-28 05:38:10|330.49|327.69|330.33|327.53|330.49|327.69|330.33|327.53|0
1627450700000|2021-07-28 05:38:20|330.41|327.61|330.33|327.53|330.41|327.61|330.33|327.53|0
1627450710000|2021-07-28 05:38:30|330.41|327.61|330.48|327.68|330.48|327.68|330.41|327.61|0
1627450720000|2021-07-28 05:38:40|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1627450730000|2021-07-28 05:38:50|330.79|327.99|330.94|328.14|330.94|328.14|330.79|327.99|0
1627450740000|2021-07-28 05:39:00|330.79|327.99|330.79|327.99|330.79|327.99|330.63|327.83|0
1627450750000|2021-07-28 05:39:10|330.78|327.98|330.86|328.06|330.94|328.14|330.78|327.98|0
1627450760000|2021-07-28 05:39:20|330.94|328.14|330.94|328.14|330.94|328.14|330.78|327.98|0
1627450770000|2021-07-28 05:39:30|331.01|328.21|331.09|328.29|331.09|328.29|331.01|328.21|0
1627450780000|2021-07-28 05:39:40|331.24|328.44|330.93|328.13|331.24|328.44|330.93|328.13|0
1627450790000|2021-07-28 05:39:50|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1627450800000|2021-07-28 05:40:00|331.24|328.44|331.09|328.29|331.24|328.44|331.09|328.29|0
1627450810000|2021-07-28 05:40:10|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1627450820000|2021-07-28 05:40:20|330.86|328.06|330.78|327.98|330.86|328.06|330.78|327.98|0
1627450830000|2021-07-28 05:40:30|330.93|328.13|330.78|327.98|330.93|328.13|330.78|327.98|0
1627450840000|2021-07-28 05:40:40|330.71|327.91|330.63|327.83|330.71|327.91|330.63|327.83|0
1627450850000|2021-07-28 05:40:50|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1627450860000|2021-07-28 05:41:00|330.71|327.91|330.78|327.98|330.78|327.98|330.63|327.83|0
1627450870000|2021-07-28 05:41:10|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1627450880000|2021-07-28 05:41:20|330.63|327.83|330.63|327.83|330.78|327.98|330.63|327.83|0
1627450890000|2021-07-28 05:41:30|330.78|327.98|330.78|327.98|330.78|327.98|330.71|327.91|0
1627450910000|2021-07-28 05:41:50|330.71|327.91|330.86|328.06|330.86|328.06|330.63|327.83|0
1627450920000|2021-07-28 05:42:00|330.78|327.98|330.93|328.13|330.93|328.13|330.78|327.98|0
1627450940000|2021-07-28 05:42:20|331.08|328.28|330.93|328.13|331.08|328.28|330.93|328.13|0
1627450950000|2021-07-28 05:42:30|331.08|328.28|331.38|328.58|331.38|328.58|331.08|328.28|0
1627450960000|2021-07-28 05:42:40|331.23|328.43|331.23|328.43|331.23|328.43|331.16|328.36|0
1627450970000|2021-07-28 05:42:50|331.31|328.51|331.16|328.36|331.31|328.51|331.16|328.36|0
1627450980000|2021-07-28 05:43:00|331.23|328.43|331.23|328.43|331.23|328.43|331.08|328.28|0
1627450990000|2021-07-28 05:43:10|331.16|328.36|331.23|328.43|331.23|328.43|331.08|328.28|0
1627451010000|2021-07-28 05:43:30|331.38|328.58|331.31|328.51|331.38|328.58|331.31|328.51|0
1627451020000|2021-07-28 05:43:40|331.38|328.58|331.53|328.73|331.53|328.73|331.38|328.58|0
1627451030000|2021-07-28 05:43:50|331.91|329.11|331.99|329.19|331.99|329.19|331.91|329.11|0
1627451040000|2021-07-28 05:44:00|332.14|329.34|332.59|329.79|332.59|329.79|332.14|329.34|0
1627451050000|2021-07-28 05:44:10|332.74|329.94|332.74|329.94|332.74|329.94|332.59|329.79|0
1627451060000|2021-07-28 05:44:20|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1627451070000|2021-07-28 05:44:30|332.59|329.79|332.89|330.09|332.89|330.09|332.59|329.79|0
1627451080000|2021-07-28 05:44:40|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1627451090000|2021-07-28 05:44:50|332.74|329.94|332.89|330.09|332.89|330.09|332.74|329.94|0
1627451100000|2021-07-28 05:45:00|333.04|330.24|333.04|330.24|333.11|330.31|332.89|330.09|0
1627451110000|2021-07-28 05:45:10|333.19|330.39|333.19|330.39|333.34|330.54|333.19|330.39|0
1627451120000|2021-07-28 05:45:20|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1627451130000|2021-07-28 05:45:30|333.26|330.46|333.19|330.39|333.34|330.54|333.19|330.39|0
1627451140000|2021-07-28 05:45:40|333.34|330.54|333.19|330.39|333.34|330.54|333.19|330.39|0
1627451150000|2021-07-28 05:45:50|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1627451160000|2021-07-28 05:46:00|333.19|330.39|333.04|330.24|333.19|330.39|333.04|330.24|0
1627451170000|2021-07-28 05:46:10|332.96|330.16|332.81|330.01|332.96|330.16|332.81|330.01|0
1627451180000|2021-07-28 05:46:20|332.89|330.09|332.74|329.94|332.89|330.09|332.74|329.94|0
1627451190000|2021-07-28 05:46:30|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1627451200000|2021-07-28 05:46:40|332.96|330.16|333.11|330.31|333.11|330.31|332.96|330.16|0
1627451210000|2021-07-28 05:46:50|333.19|330.39|333.34|330.54|333.34|330.54|333.19|330.39|0
1627451220000|2021-07-28 05:47:00|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1627451230000|2021-07-28 05:47:10|333.04|330.24|333.34|330.54|333.34|330.54|333.04|330.24|0
1627451240000|2021-07-28 05:47:20|333.49|330.69|333.49|330.69|333.49|330.69|333.49|330.69|0
1627451250000|2021-07-28 05:47:30|333.64|330.84|333.56|330.76|333.64|330.84|333.56|330.76|0
1627451260000|2021-07-28 05:47:40|333.64|330.84|333.49|330.69|333.64|330.84|333.49|330.69|0
1627451270000|2021-07-28 05:47:50|333.56|330.76|333.64|330.84|333.64|330.84|333.56|330.76|0
1627451280000|2021-07-28 05:48:00|333.94|331.14|333.94|331.14|334.1|331.3|333.94|331.14|0
1627451290000|2021-07-28 05:48:10|334.1|331.3|333.94|331.14|334.1|331.3|333.94|331.14|0
1627451300000|2021-07-28 05:48:20|333.79|330.99|333.94|331.14|333.94|331.14|333.79|330.99|0
1627451310000|2021-07-28 05:48:30|333.87|331.07|333.94|331.14|333.94|331.14|333.79|330.99|0
1627451320000|2021-07-28 05:48:40|333.79|330.99|333.87|331.07|333.94|331.14|333.79|330.99|0
1627451330000|2021-07-28 05:48:50|333.94|331.14|334.09|331.29|334.09|331.29|333.94|331.14|0
1627451340000|2021-07-28 05:49:00|333.94|331.14|334.09|331.29|334.09|331.29|333.94|331.14|0
1627451350000|2021-07-28 05:49:10|334.02|331.22|333.94|331.14|334.02|331.22|333.94|331.14|0
1627451360000|2021-07-28 05:49:20|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1627451370000|2021-07-28 05:49:30|334.25|331.45|334.55|331.75|334.55|331.75|334.25|331.45|0
1627451390000|2021-07-28 05:49:50|334.4|331.6|334.32|331.52|334.4|331.6|334.25|331.45|0
1627451400000|2021-07-28 05:50:00|334.4|331.6|334.4|331.6|334.4|331.6|334.25|331.45|0
1627451410000|2021-07-28 05:50:10|334.25|331.45|334.25|331.45|334.4|331.6|334.25|331.45|0
1627451420000|2021-07-28 05:50:20|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1627451430000|2021-07-28 05:50:30|334.55|331.75|334.47|331.67|334.55|331.75|334.4|331.6|0
1627451440000|2021-07-28 05:50:40|334.55|331.75|334.85|332.05|334.85|332.05|334.55|331.75|0
1627451450000|2021-07-28 05:50:50|334.7|331.9|334.7|331.9|334.85|332.05|334.7|331.9|0
1627451460000|2021-07-28 05:51:00|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1627451470000|2021-07-28 05:51:10|334.4|331.6|334.4|331.6|334.4|331.6|334.24|331.44|0
1627451480000|2021-07-28 05:51:20|334.24|331.44|334.09|331.29|334.24|331.44|334.09|331.29|0
1627451490000|2021-07-28 05:51:30|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1627451500000|2021-07-28 05:51:40|334.09|331.29|334.4|331.6|334.4|331.6|334.09|331.29|0
1627451510000|2021-07-28 05:51:50|334.24|331.44|334.09|331.29|334.24|331.44|334.09|331.29|0
1627451520000|2021-07-28 05:52:00|334.24|331.44|334.09|331.29|334.24|331.44|334.09|331.29|0
1627451530000|2021-07-28 05:52:10|334.4|331.6|334.4|331.6|334.4|331.6|334.32|331.52|0
1627451540000|2021-07-28 05:52:20|334.55|331.75|334.4|331.6|334.55|331.75|334.4|331.6|0
1627451550000|2021-07-28 05:52:30|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1627451570000|2021-07-28 05:52:50|334.32|331.52|334.4|331.6|334.4|331.6|334.24|331.44|0
1627451580000|2021-07-28 05:53:00|334.24|331.44|334.17|331.37|334.24|331.44|334.17|331.37|0
1627451590000|2021-07-28 05:53:10|334.09|331.29|334.09|331.29|334.09|331.29|333.94|331.14|0
1627451600000|2021-07-28 05:53:20|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1627451610000|2021-07-28 05:53:30|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1627451620000|2021-07-28 05:53:40|334.32|331.52|334.09|331.29|334.39|331.59|334.09|331.29|0
1627451630000|2021-07-28 05:53:50|334.01|331.21|334.01|331.21|334.01|331.21|333.94|331.14|0
1627451640000|2021-07-28 05:54:00|333.94|331.14|334.09|331.29|334.09|331.29|333.94|331.14|0
1627451650000|2021-07-28 05:54:10|333.94|331.14|333.94|331.14|334.09|331.29|333.94|331.14|0
1627451660000|2021-07-28 05:54:20|333.79|330.99|333.94|331.14|333.94|331.14|333.79|330.99|0
1627451670000|2021-07-28 05:54:30|333.79|330.99|334.24|331.44|334.24|331.44|333.79|330.99|0
1627451680000|2021-07-28 05:54:40|334.39|331.59|334.24|331.44|334.39|331.59|334.24|331.44|0
1627451690000|2021-07-28 05:54:50|334.39|331.59|334.47|331.67|334.47|331.67|334.39|331.59|0
1627451700000|2021-07-28 05:55:00|334.55|331.75|334.7|331.9|334.7|331.9|334.55|331.75|0
1627451710000|2021-07-28 05:55:10|334.85|332.05|334.85|332.05|335|332.2|334.85|332.05|0
1627451720000|2021-07-28 05:55:20|334.92|332.12|335|332.2|335|332.2|334.85|332.05|0
1627451730000|2021-07-28 05:55:30|334.85|332.05|334.85|332.05|334.85|332.05|334.7|331.9|0
1627451740000|2021-07-28 05:55:40|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1627451750000|2021-07-28 05:55:50|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1627451760000|2021-07-28 05:56:00|334.55|331.75|334.55|331.75|334.7|331.9|334.55|331.75|0
1627451770000|2021-07-28 05:56:10|334.39|331.59|334.24|331.44|334.39|331.59|334.24|331.44|0
1627451780000|2021-07-28 05:56:20|334.39|331.59|334.55|331.75|334.55|331.75|334.39|331.59|0
1627451790000|2021-07-28 05:56:30|334.54|331.74|334.7|331.9|334.7|331.9|334.54|331.74|0
1627451800000|2021-07-28 05:56:40|334.54|331.74|334.85|332.05|334.85|332.05|334.54|331.74|0
1627451810000|2021-07-28 05:56:50|335|332.2|335.15|332.35|335.15|332.35|335|332.2|0
1627451820000|2021-07-28 05:57:00|335.3|332.5|335.45|332.65|335.45|332.65|335|332.2|0
1627451830000|2021-07-28 05:57:10|335.3|332.5|335.3|332.5|335.37|332.57|335.3|332.5|0
1627451840000|2021-07-28 05:57:20|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1627451850000|2021-07-28 05:57:30|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1627451880000|2021-07-28 05:58:00|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1627451900000|2021-07-28 05:58:20|335.6|332.8|335.6|332.8|335.6|332.8|335.52|332.72|0
1627451920000|2021-07-28 05:58:40|335.75|332.95|335.91|333.11|335.91|333.11|335.75|332.95|0
1627451930000|2021-07-28 05:58:50|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1627451940000|2021-07-28 05:59:00|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1627451950000|2021-07-28 05:59:10|335.45|332.65|335.45|332.65|335.52|332.72|335.45|332.65|0
1627451960000|2021-07-28 05:59:20|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1627451970000|2021-07-28 05:59:30|335.68|332.88|335.6|332.8|335.68|332.88|335.6|332.8|0
1627451980000|2021-07-28 05:59:40|335.68|332.88|336.06|333.26|336.06|333.26|335.68|332.88|0
1627451990000|2021-07-28 05:59:50|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1627452000000|2021-07-28 06:00:00|335.83|333.03|335.45|332.65|335.91|333.11|335.45|332.65|0
1627452010000|2021-07-28 06:00:10|335.75|332.95|335.9|333.1|335.91|333.11|335.75|332.95|0
1627452020000|2021-07-28 06:00:20|335.75|332.95|335.6|332.8|335.75|332.95|335.6|332.8|0
1627452030000|2021-07-28 06:00:30|335.75|332.95|335.67|332.87|335.75|332.95|335.67|332.87|0
1627452040000|2021-07-28 06:00:40|335.6|332.8|335.45|332.65|335.6|332.8|335.45|332.65|0
1627452050000|2021-07-28 06:00:50|335.3|332.5|335.15|332.35|335.3|332.5|335.15|332.35|0
1627452060000|2021-07-28 06:01:00|335|332.2|335.6|332.8|335.6|332.8|335|332.2|0
1627452070000|2021-07-28 06:01:10|335.9|333.1|335.45|332.65|335.9|333.1|335.45|332.65|0
1627452080000|2021-07-28 06:01:20|335.6|332.8|335.15|332.35|335.6|332.8|335.15|332.35|0
1627452090000|2021-07-28 06:01:30|335|332.2|335|332.2|335.15|332.35|334.85|332.05|0
1627452100000|2021-07-28 06:01:40|334.92|332.12|334.85|332.05|334.92|332.12|334.85|332.05|0
1627452110000|2021-07-28 06:01:50|334.77|331.97|334.92|332.12|334.92|332.12|334.77|331.97|0
1627452120000|2021-07-28 06:02:00|334.69|331.89|335|332.2|335|332.2|334.69|331.89|0
1627452130000|2021-07-28 06:02:10|334.85|332.05|334.54|331.74|334.85|332.05|334.54|331.74|0
1627452140000|2021-07-28 06:02:20|334.62|331.82|334.69|331.89|334.69|331.89|334.62|331.82|0
1627452150000|2021-07-28 06:02:30|334.92|332.12|334.84|332.04|334.92|332.12|334.69|331.89|0
1627452160000|2021-07-28 06:02:40|334.69|331.89|334.84|332.04|334.84|332.04|334.54|331.74|0
1627452170000|2021-07-28 06:02:50|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1627452180000|2021-07-28 06:03:00|334.77|331.97|335|332.2|335|332.2|334.77|331.97|0
1627452190000|2021-07-28 06:03:10|335.15|332.35|335.3|332.5|335.45|332.65|335.15|332.35|0
1627452200000|2021-07-28 06:03:20|335.15|332.35|335|332.2|335.3|332.5|335|332.2|0
1627452210000|2021-07-28 06:03:30|335.3|332.5|334.84|332.04|335.3|332.5|334.84|332.04|0
1627452220000|2021-07-28 06:03:40|335|332.2|335|332.2|335|332.2|335|332.2|0
1627452230000|2021-07-28 06:03:50|335.15|332.35|334.84|332.04|335.15|332.35|334.84|332.04|0
1627452240000|2021-07-28 06:04:00|334.69|331.89|334.84|332.04|334.84|332.04|334.69|331.89|0
1627452250000|2021-07-28 06:04:10|334.69|331.89|334.54|331.74|334.69|331.89|334.54|331.74|0
1627452260000|2021-07-28 06:04:20|334.69|331.89|334.69|331.89|334.69|331.89|334.54|331.74|0
1627452270000|2021-07-28 06:04:30|334.54|331.74|334.61|331.81|334.61|331.81|334.54|331.74|0
1627452280000|2021-07-28 06:04:40|334.69|331.89|334.24|331.44|334.69|331.89|334.24|331.44|0
1627452290000|2021-07-28 06:04:50|334.39|331.59|334.31|331.51|334.39|331.59|334.24|331.44|0
1627452300000|2021-07-28 06:05:00|334.54|331.74|334.39|331.59|334.54|331.74|334.39|331.59|0
1627452310000|2021-07-28 06:05:10|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1627452320000|2021-07-28 06:05:20|334.09|331.29|334.09|331.29|334.09|331.29|333.94|331.14|0
1627452330000|2021-07-28 06:05:30|333.94|331.14|333.64|330.84|333.94|331.14|333.64|330.84|0
1627452350000|2021-07-28 06:05:50|333.79|330.99|333.94|331.14|333.94|331.14|333.79|330.99|0
1627452360000|2021-07-28 06:06:00|333.79|330.99|333.94|331.14|333.94|331.14|333.79|330.99|0
1627452370000|2021-07-28 06:06:10|333.79|330.99|333.64|330.84|333.79|330.99|333.64|330.84|0
1627452380000|2021-07-28 06:06:20|333.79|330.99|334.09|331.29|334.09|331.29|333.64|330.84|0
1627452390000|2021-07-28 06:06:30|333.94|331.14|333.79|330.99|333.94|331.14|333.79|330.99|0
1627452400000|2021-07-28 06:06:40|333.86|331.06|333.71|330.91|333.86|331.06|333.71|330.91|0
1627452410000|2021-07-28 06:06:50|333.79|330.99|333.71|330.91|333.79|330.99|333.63|330.83|0
1627452420000|2021-07-28 06:07:00|333.79|330.99|333.79|330.99|333.79|330.99|333.79|330.99|0
1627452430000|2021-07-28 06:07:10|333.63|330.83|333.79|330.99|333.79|330.99|333.63|330.83|0
1627452450000|2021-07-28 06:07:30|333.63|330.83|333.63|330.83|333.79|330.99|333.63|330.83|0
1627452460000|2021-07-28 06:07:40|333.94|331.14|333.79|330.99|333.94|331.14|333.79|330.99|0
1627452470000|2021-07-28 06:07:50|333.71|330.91|333.63|330.83|333.71|330.91|333.63|330.83|0
1627452480000|2021-07-28 06:08:00|333.56|330.76|333.48|330.68|333.56|330.76|333.48|330.68|0
1627452490000|2021-07-28 06:08:10|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1627452500000|2021-07-28 06:08:20|333.71|330.91|333.79|330.99|333.79|330.99|333.63|330.83|0
1627452510000|2021-07-28 06:08:30|333.94|331.14|333.79|330.99|333.94|331.14|333.79|330.99|0
1627452520000|2021-07-28 06:08:40|333.71|330.91|333.79|330.99|333.79|330.99|333.71|330.91|0
1627452530000|2021-07-28 06:08:50|333.94|331.14|333.94|331.14|333.94|331.14|333.79|330.99|0
1627452540000|2021-07-28 06:09:00|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1627452550000|2021-07-28 06:09:10|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1627452560000|2021-07-28 06:09:20|334.01|331.21|334.09|331.29|334.09|331.29|333.94|331.14|0
1627452570000|2021-07-28 06:09:30|334.16|331.36|334.09|331.29|334.16|331.36|334.09|331.29|0
1627452580000|2021-07-28 06:09:40|333.94|331.14|333.78|330.98|333.94|331.14|333.78|330.98|0
1627452590000|2021-07-28 06:09:50|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1627452600000|2021-07-28 06:10:00|333.48|330.68|333.56|330.76|333.56|330.76|333.48|330.68|0
1627452610000|2021-07-28 06:10:10|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1627452620000|2021-07-28 06:10:20|333.48|330.68|333.33|330.53|333.48|330.68|333.33|330.53|0
1627452630000|2021-07-28 06:10:30|333.18|330.38|333.03|330.23|333.18|330.38|333.03|330.23|0
1627452640000|2021-07-28 06:10:40|333.18|330.38|332.88|330.08|333.18|330.38|332.88|330.08|0
1627452650000|2021-07-28 06:10:50|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1627452660000|2021-07-28 06:11:00|332.5|329.7|332.58|329.78|332.58|329.78|332.5|329.7|0
1627452670000|2021-07-28 06:11:10|332.65|329.85|332.8|330|332.8|330|332.65|329.85|0
1627452680000|2021-07-28 06:11:20|332.73|329.93|332.58|329.78|332.73|329.93|332.58|329.78|0
1627452690000|2021-07-28 06:11:30|332.43|329.63|332.35|329.55|332.43|329.63|332.35|329.55|0
1627452700000|2021-07-28 06:11:40|332.43|329.63|332.13|329.33|332.43|329.63|332.13|329.33|0
1627452710000|2021-07-28 06:11:50|332.28|329.48|332.28|329.48|332.28|329.48|332.2|329.4|0
1627452720000|2021-07-28 06:12:00|332.2|329.4|332.28|329.48|332.43|329.63|332.2|329.4|0
1627452730000|2021-07-28 06:12:10|332.13|329.33|332.58|329.78|332.58|329.78|332.13|329.33|0
1627452740000|2021-07-28 06:12:20|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1627452750000|2021-07-28 06:12:30|332.28|329.48|332.28|329.48|332.28|329.48|332.13|329.33|0
1627452760000|2021-07-28 06:12:40|332.35|329.55|332.28|329.48|332.43|329.63|332.28|329.48|0
1627452770000|2021-07-28 06:12:50|332.43|329.63|332.5|329.7|332.5|329.7|332.43|329.63|0
1627452780000|2021-07-28 06:13:00|332.58|329.78|332.88|330.08|332.88|330.08|332.58|329.78|0
1627452790000|2021-07-28 06:13:10|333.03|330.23|332.95|330.15|333.03|330.23|332.95|330.15|0
1627452800000|2021-07-28 06:13:20|333.18|330.38|333.33|330.53|333.33|330.53|333.18|330.38|0
1627452810000|2021-07-28 06:13:30|333.4|330.6|333.55|330.75|333.63|330.83|333.4|330.6|0
1627452820000|2021-07-28 06:13:40|333.63|330.83|333.48|330.68|333.63|330.83|333.48|330.68|0
1627452830000|2021-07-28 06:13:50|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1627452840000|2021-07-28 06:14:00|333.48|330.68|333.4|330.6|333.78|330.98|333.4|330.6|0
1627452850000|2021-07-28 06:14:10|333.48|330.68|333.48|330.68|333.48|330.68|333.4|330.6|0
1627452860000|2021-07-28 06:14:20|333.33|330.53|333.1|330.3|333.33|330.53|333.1|330.3|0
1627452870000|2021-07-28 06:14:30|333.03|330.23|333.1|330.3|333.1|330.3|333.03|330.23|0
1627452880000|2021-07-28 06:14:40|333.03|330.23|333.33|330.53|333.33|330.53|333.03|330.23|0
1627452890000|2021-07-28 06:14:50|333.48|330.68|333.63|330.83|333.63|330.83|333.48|330.68|0
1627452900000|2021-07-28 06:15:00|333.78|330.98|333.78|330.98|333.86|331.06|333.78|330.98|0
1627452910000|2021-07-28 06:15:10|333.55|330.75|333.48|330.68|333.63|330.83|333.48|330.68|0
1627452920000|2021-07-28 06:15:20|333.63|330.83|333.33|330.53|333.63|330.83|333.33|330.53|0
1627452930000|2021-07-28 06:15:30|333.48|330.68|333.18|330.38|333.48|330.68|333.18|330.38|0
1627452940000|2021-07-28 06:15:40|333.1|330.3|333.18|330.38|333.18|330.38|333.1|330.3|0
1627452950000|2021-07-28 06:15:50|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1627452960000|2021-07-28 06:16:00|333.18|330.38|333.25|330.45|333.33|330.53|333.18|330.38|0
1627452970000|2021-07-28 06:16:10|333.18|330.38|333.18|330.38|333.33|330.53|333.18|330.38|0
1627452980000|2021-07-28 06:16:20|333.25|330.45|333.33|330.53|333.33|330.53|333.25|330.45|0
1627452990000|2021-07-28 06:16:30|333.48|330.68|333.63|330.83|333.63|330.83|333.33|330.53|0
1627453000000|2021-07-28 06:16:40|333.48|330.68|333.55|330.75|333.63|330.83|333.48|330.68|0
1627453010000|2021-07-28 06:16:50|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1627453020000|2021-07-28 06:17:00|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1627453030000|2021-07-28 06:17:10|333.63|330.83|333.78|330.98|333.85|331.05|333.63|330.83|0
1627453040000|2021-07-28 06:17:20|333.93|331.13|334.08|331.28|334.08|331.28|333.93|331.13|0
1627453050000|2021-07-28 06:17:30|333.93|331.13|333.78|330.98|333.93|331.13|333.78|330.98|0
1627453060000|2021-07-28 06:17:40|333.63|330.83|333.78|330.98|333.78|330.98|333.63|330.83|0
1627453070000|2021-07-28 06:17:50|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1627453080000|2021-07-28 06:18:00|333.78|330.98|333.78|330.98|333.93|331.13|333.7|330.9|0
1627453090000|2021-07-28 06:18:10|333.93|331.13|334.08|331.28|334.08|331.28|333.7|330.9|0
1627453100000|2021-07-28 06:18:20|334|331.2|334.08|331.28|334.23|331.43|333.93|331.13|0
1627453110000|2021-07-28 06:18:30|334.23|331.43|334.08|331.28|334.23|331.43|334.08|331.28|0
1627453120000|2021-07-28 06:18:40|334.23|331.43|334.54|331.74|334.54|331.74|334.23|331.43|0
1627453130000|2021-07-28 06:18:50|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1627453140000|2021-07-28 06:19:00|334.54|331.74|334.54|331.74|334.54|331.74|334.39|331.59|0
1627453150000|2021-07-28 06:19:10|334.46|331.66|334.39|331.59|334.46|331.66|334.31|331.51|0
1627453160000|2021-07-28 06:19:20|334.54|331.74|334.69|331.89|334.69|331.89|334.54|331.74|0
1627453170000|2021-07-28 06:19:30|334.54|331.74|334.84|332.04|334.84|332.04|334.54|331.74|0
1627453180000|2021-07-28 06:19:40|334.69|331.89|334.69|331.89|334.69|331.89|334.61|331.81|0
1627453190000|2021-07-28 06:19:50|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1627453200000|2021-07-28 06:20:00|334.54|331.74|334.38|331.58|334.54|331.74|334.38|331.58|0
1627453210000|2021-07-28 06:20:10|334.54|331.74|334.46|331.66|334.54|331.74|334.46|331.66|0
1627453220000|2021-07-28 06:20:20|334.38|331.58|334.16|331.36|334.38|331.58|334.16|331.36|0
1627453230000|2021-07-28 06:20:30|334.23|331.43|334.38|331.58|334.38|331.58|334.23|331.43|0
1627453240000|2021-07-28 06:20:40|334.31|331.51|334.15|331.35|334.31|331.51|334.08|331.28|0
1627453250000|2021-07-28 06:20:50|334.23|331.43|334.31|331.51|334.31|331.51|334.08|331.28|0
1627453260000|2021-07-28 06:21:00|334.38|331.58|334.69|331.89|334.69|331.89|334.38|331.58|0
1627453270000|2021-07-28 06:21:10|334.76|331.96|334.84|332.04|334.84|332.04|334.76|331.96|0
1627453290000|2021-07-28 06:21:30|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1627453300000|2021-07-28 06:21:40|334.54|331.74|334.54|331.74|334.69|331.89|334.54|331.74|0
1627453310000|2021-07-28 06:21:50|334.46|331.66|334.38|331.58|334.54|331.74|334.38|331.58|0
1627453320000|2021-07-28 06:22:00|334.31|331.51|334.23|331.43|334.31|331.51|334.23|331.43|0
1627453340000|2021-07-28 06:22:20|334.15|331.35|334.15|331.35|334.23|331.43|334.15|331.35|0
1627453350000|2021-07-28 06:22:30|334.08|331.28|333.78|330.98|334.08|331.28|333.78|330.98|0
1627453360000|2021-07-28 06:22:40|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1627453370000|2021-07-28 06:22:50|334.08|331.28|333.93|331.13|334.08|331.28|333.78|330.98|0
1627453380000|2021-07-28 06:23:00|333.78|330.98|334.08|331.28|334.08|331.28|333.78|330.98|0
1627453390000|2021-07-28 06:23:10|333.78|330.98|333.93|331.13|333.93|331.13|333.78|330.98|0
1627453400000|2021-07-28 06:23:20|334|331.2|334|331.2|334|331.2|333.93|331.13|0
1627453410000|2021-07-28 06:23:30|334.08|331.28|334.23|331.43|334.23|331.43|334.08|331.28|0
1627453420000|2021-07-28 06:23:40|334.38|331.58|334.3|331.5|334.38|331.58|334.3|331.5|0
1627453430000|2021-07-28 06:23:50|334.23|331.43|334.38|331.58|334.38|331.58|334.23|331.43|0
1627453440000|2021-07-28 06:24:00|334.53|331.73|334.38|331.58|334.53|331.73|334.38|331.58|0
1627453450000|2021-07-28 06:24:10|334.46|331.66|334.53|331.73|334.53|331.73|334.46|331.66|0
1627453460000|2021-07-28 06:24:20|334.3|331.5|334.38|331.58|334.38|331.58|334.3|331.5|0
1627453470000|2021-07-28 06:24:30|334.3|331.5|334.69|331.89|334.69|331.89|334.3|331.5|0
1627453480000|2021-07-28 06:24:40|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1627453500000|2021-07-28 06:25:00|334.99|332.19|334.99|332.19|334.99|332.19|334.99|332.19|0
1627453510000|2021-07-28 06:25:10|334.91|332.11|334.76|331.96|334.91|332.11|334.76|331.96|0
1627453520000|2021-07-28 06:25:20|334.68|331.88|334.68|331.88|334.68|331.88|334.53|331.73|0
1627453530000|2021-07-28 06:25:30|334.53|331.73|334.53|331.73|334.53|331.73|334.38|331.58|0
1627453540000|2021-07-28 06:25:40|334.68|331.88|334.84|332.04|334.84|332.04|334.68|331.88|0
1627453550000|2021-07-28 06:25:50|334.99|332.19|334.84|332.04|334.99|332.19|334.84|332.04|0
1627453560000|2021-07-28 06:26:00|335.06|332.26|334.84|332.04|335.06|332.26|334.84|332.04|0
1627453570000|2021-07-28 06:26:10|334.99|332.19|334.99|332.19|334.99|332.19|334.99|332.19|0
1627453580000|2021-07-28 06:26:20|335.06|332.26|335.14|332.34|335.14|332.34|335.06|332.26|0
1627453590000|2021-07-28 06:26:30|334.99|332.19|335.14|332.34|335.14|332.34|334.99|332.19|0
1627453610000|2021-07-28 06:26:50|335.29|332.49|335.74|332.94|335.74|332.94|335.29|332.49|0
1627453620000|2021-07-28 06:27:00|335.66|332.86|335.82|333.02|335.82|333.02|335.59|332.79|0
1627453630000|2021-07-28 06:27:10|335.74|332.94|335.89|333.09|335.89|333.09|335.74|332.94|0
1627453640000|2021-07-28 06:27:20|335.82|333.02|335.59|332.79|335.89|333.09|335.59|332.79|0
1627453650000|2021-07-28 06:27:30|335.51|332.71|335.44|332.64|335.51|332.71|335.44|332.64|0
1627453660000|2021-07-28 06:27:40|335.59|332.79|335.59|332.79|335.59|332.79|335.29|332.49|0
1627453670000|2021-07-28 06:27:50|335.44|332.64|335.44|332.64|335.44|332.64|335.36|332.56|0
1627453680000|2021-07-28 06:28:00|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1627453690000|2021-07-28 06:28:10|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1627453700000|2021-07-28 06:28:20|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1627453710000|2021-07-28 06:28:30|335.44|332.64|335.29|332.49|335.51|332.71|335.29|332.49|0
1627453740000|2021-07-28 06:29:00|335.14|332.34|335.29|332.49|335.29|332.49|335.14|332.34|0
1627453750000|2021-07-28 06:29:10|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1627453760000|2021-07-28 06:29:20|335.51|332.71|335.51|332.71|335.59|332.79|335.51|332.71|0
1627453770000|2021-07-28 06:29:30|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1627453780000|2021-07-28 06:29:40|335.59|332.79|335.44|332.64|335.59|332.79|335.44|332.64|0
1627453790000|2021-07-28 06:29:50|335.51|332.71|335.44|332.64|335.51|332.71|335.44|332.64|0
1627453800000|2021-07-28 06:30:00|335.51|332.71|335.14|332.34|335.51|332.71|335.14|332.34|0
1627453810000|2021-07-28 06:30:10|335.29|332.49|335.44|332.64|335.44|332.64|335.29|332.49|0
1627453820000|2021-07-28 06:30:20|335.59|332.79|335.74|332.94|335.74|332.94|335.59|332.79|0
1627453830000|2021-07-28 06:30:30|335.89|333.09|335.89|333.09|335.89|333.09|335.74|332.94|0
1627453840000|2021-07-28 06:30:40|335.81|333.01|336.04|333.24|336.04|333.24|335.74|332.94|0
1627453850000|2021-07-28 06:30:50|336.12|333.32|336.2|333.4|336.2|333.4|336.12|333.32|0
1627453860000|2021-07-28 06:31:00|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1627453870000|2021-07-28 06:31:10|335.97|333.17|335.89|333.09|335.97|333.17|335.89|333.09|0
1627453890000|2021-07-28 06:31:30|336.04|333.24|335.89|333.09|336.04|333.24|335.89|333.09|0
1627453900000|2021-07-28 06:31:40|335.74|332.94|335.81|333.01|335.81|333.01|335.74|332.94|0
1627453910000|2021-07-28 06:31:50|335.66|332.86|335.89|333.09|335.89|333.09|335.66|332.86|0
1627453920000|2021-07-28 06:32:00|335.81|333.01|335.59|332.79|335.81|333.01|335.59|332.79|0
1627453930000|2021-07-28 06:32:10|335.74|332.94|335.59|332.79|335.74|332.94|335.59|332.79|0
1627453940000|2021-07-28 06:32:20|335.44|332.64|335.74|332.94|335.74|332.94|335.44|332.64|0
1627453950000|2021-07-28 06:32:30|335.66|332.86|335.59|332.79|335.66|332.86|335.59|332.79|0
1627453970000|2021-07-28 06:32:50|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1627453980000|2021-07-28 06:33:00|335.51|332.71|335.44|332.64|335.59|332.79|335.44|332.64|0
1627453990000|2021-07-28 06:33:10|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1627454000000|2021-07-28 06:33:20|335.44|332.64|335.51|332.71|335.59|332.79|335.44|332.64|0
1627454010000|2021-07-28 06:33:30|335.59|332.79|335.44|332.64|335.59|332.79|335.44|332.64|0
1627454020000|2021-07-28 06:33:40|335.59|332.79|335.29|332.49|335.59|332.79|335.29|332.49|0
1627454030000|2021-07-28 06:33:50|335.44|332.64|335.29|332.49|335.44|332.64|335.21|332.41|0
1627454040000|2021-07-28 06:34:00|335.14|332.34|335.14|332.34|335.14|332.34|334.98|332.18|0
1627454050000|2021-07-28 06:34:10|334.98|332.18|334.98|332.18|335.14|332.34|334.91|332.11|0
1627454060000|2021-07-28 06:34:20|334.83|332.03|334.98|332.18|334.98|332.18|334.83|332.03|0
1627454080000|2021-07-28 06:34:40|334.91|332.11|334.83|332.03|334.91|332.11|334.83|332.03|0
1627454090000|2021-07-28 06:34:50|334.68|331.88|334.6|331.8|334.68|331.88|334.6|331.8|0
1627454100000|2021-07-28 06:35:00|334.68|331.88|334.68|331.88|334.83|332.03|334.68|331.88|0
1627454110000|2021-07-28 06:35:10|334.53|331.73|334.38|331.58|334.53|331.73|334.38|331.58|0
1627454120000|2021-07-28 06:35:20|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1627454130000|2021-07-28 06:35:30|334.3|331.5|334.38|331.58|334.38|331.58|334.3|331.5|0
1627454150000|2021-07-28 06:35:50|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1627454160000|2021-07-28 06:36:00|334.53|331.73|334.38|331.58|334.6|331.8|334.38|331.58|0
1627454170000|2021-07-28 06:36:10|334.23|331.43|334.23|331.43|334.23|331.43|334.15|331.35|0
1627454180000|2021-07-28 06:36:20|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1627454190000|2021-07-28 06:36:30|334.08|331.28|334.08|331.28|334.23|331.43|334.08|331.28|0
1627454200000|2021-07-28 06:36:40|334.15|331.35|334.23|331.43|334.23|331.43|334.08|331.28|0
1627454210000|2021-07-28 06:36:50|334.08|331.28|334.08|331.28|334.23|331.43|334.08|331.28|0
1627454220000|2021-07-28 06:37:00|333.93|331.13|333.85|331.05|333.93|331.13|333.85|331.05|0
1627454230000|2021-07-28 06:37:10|333.93|331.13|333.77|330.97|333.93|331.13|333.77|330.97|0
1627454240000|2021-07-28 06:37:20|333.92|331.12|333.92|331.12|333.92|331.12|333.85|331.05|0
1627454250000|2021-07-28 06:37:30|333.77|330.97|333.77|330.97|333.85|331.05|333.77|330.97|0
1627454260000|2021-07-28 06:37:40|333.85|331.05|333.77|330.97|333.85|331.05|333.77|330.97|0
1627454270000|2021-07-28 06:37:50|333.85|331.05|333.92|331.12|333.92|331.12|333.85|331.05|0
1627454290000|2021-07-28 06:38:10|333.85|331.05|333.92|331.12|333.92|331.12|333.85|331.05|0
1627454300000|2021-07-28 06:38:20|333.77|330.97|334.08|331.28|334.08|331.28|333.77|330.97|0
1627454310000|2021-07-28 06:38:30|333.92|331.12|334.23|331.43|334.23|331.43|333.92|331.12|0
1627454320000|2021-07-28 06:38:40|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1627454330000|2021-07-28 06:38:50|334.23|331.43|334.08|331.28|334.23|331.43|334.08|331.28|0
1627454340000|2021-07-28 06:39:00|334.15|331.35|333.92|331.12|334.15|331.35|333.92|331.12|0
1627454350000|2021-07-28 06:39:10|334|331.2|333.92|331.12|334|331.2|333.92|331.12|0
1627454360000|2021-07-28 06:39:20|334|331.2|333.77|330.97|334|331.2|333.77|330.97|0
1627454370000|2021-07-28 06:39:30|333.62|330.82|333.47|330.67|333.62|330.82|333.47|330.67|0
1627454380000|2021-07-28 06:39:40|333.62|330.82|333.47|330.67|333.62|330.82|333.47|330.67|0
1627454390000|2021-07-28 06:39:50|333.54|330.74|333.47|330.67|333.62|330.82|333.47|330.67|0
1627454400000|2021-07-28 06:40:00|333.32|330.52|333.32|330.52|333.47|330.67|333.32|330.52|0
1627454410000|2021-07-28 06:40:10|333.47|330.67|333.62|330.82|333.62|330.82|333.47|330.67|0
1627454420000|2021-07-28 06:40:20|333.47|330.67|333.17|330.37|333.47|330.67|333.17|330.37|0
1627454430000|2021-07-28 06:40:30|332.87|330.07|332.79|329.99|332.87|330.07|332.79|329.99|0
1627454440000|2021-07-28 06:40:40|332.72|329.92|332.87|330.07|332.87|330.07|332.72|329.92|0
1627454450000|2021-07-28 06:40:50|333.02|330.22|332.87|330.07|333.02|330.22|332.87|330.07|0
1627454460000|2021-07-28 06:41:00|333.02|330.22|332.87|330.07|333.02|330.22|332.87|330.07|0
1627454470000|2021-07-28 06:41:10|332.79|329.99|332.87|330.07|332.87|330.07|332.72|329.92|0
1627454480000|2021-07-28 06:41:20|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1627454490000|2021-07-28 06:41:30|332.87|330.07|332.72|329.92|332.87|330.07|332.72|329.92|0
1627454500000|2021-07-28 06:41:40|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1627454520000|2021-07-28 06:42:00|332.94|330.14|332.87|330.07|332.94|330.14|332.87|330.07|0
1627454530000|2021-07-28 06:42:10|332.72|329.92|332.57|329.77|332.72|329.92|332.57|329.77|0
1627454540000|2021-07-28 06:42:20|332.72|329.92|332.49|329.69|332.72|329.92|332.42|329.62|0
1627454550000|2021-07-28 06:42:30|332.57|329.77|332.41|329.61|332.57|329.77|332.41|329.61|0
1627454560000|2021-07-28 06:42:40|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1627454570000|2021-07-28 06:42:50|332.34|329.54|332.11|329.31|332.34|329.54|332.11|329.31|0
1627454580000|2021-07-28 06:43:00|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1627454590000|2021-07-28 06:43:10|331.66|328.86|331.96|329.16|332.04|329.24|331.66|328.86|0
1627454600000|2021-07-28 06:43:20|331.81|329.01|332.11|329.31|332.11|329.31|331.81|329.01|0
1627454610000|2021-07-28 06:43:30|332.26|329.46|332.11|329.31|332.26|329.46|332.11|329.31|0
1627454620000|2021-07-28 06:43:40|332.26|329.46|332.11|329.31|332.26|329.46|332.11|329.31|0
1627454640000|2021-07-28 06:44:00|332.19|329.39|332.26|329.46|332.26|329.46|332.19|329.39|0
1627454650000|2021-07-28 06:44:10|332.11|329.31|332.26|329.46|332.26|329.46|332.11|329.31|0
1627454660000|2021-07-28 06:44:20|332.41|329.61|332.26|329.46|332.41|329.61|332.26|329.46|0
1627454670000|2021-07-28 06:44:30|332.41|329.61|332.72|329.92|332.72|329.92|332.26|329.46|0
1627454680000|2021-07-28 06:44:40|332.87|330.07|332.87|330.07|332.94|330.14|332.87|330.07|0
1627454690000|2021-07-28 06:44:50|333.02|330.22|333.32|330.52|333.32|330.52|333.02|330.22|0
1627454700000|2021-07-28 06:45:00|333.47|330.67|333.47|330.67|333.47|330.67|333.32|330.52|0
1627454710000|2021-07-28 06:45:10|333.32|330.52|333.39|330.59|333.39|330.59|333.32|330.52|0
1627454720000|2021-07-28 06:45:20|333.32|330.52|333.39|330.59|333.47|330.67|333.32|330.52|0
1627454730000|2021-07-28 06:45:30|333.47|330.67|333.92|331.12|333.92|331.12|333.47|330.67|0
1627454740000|2021-07-28 06:45:40|334.07|331.27|334.07|331.27|334.07|331.27|333.92|331.12|0
1627454750000|2021-07-28 06:45:50|333.92|331.12|334.07|331.27|334.07|331.27|333.92|331.12|0
1627454760000|2021-07-28 06:46:00|334.22|331.42|334.22|331.42|334.3|331.5|334.22|331.42|0
1627454770000|2021-07-28 06:46:10|334.15|331.35|334.22|331.42|334.22|331.42|334.07|331.27|0
1627454780000|2021-07-28 06:46:20|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1627454790000|2021-07-28 06:46:30|334.3|331.5|334.22|331.42|334.3|331.5|334.22|331.42|0
1627454800000|2021-07-28 06:46:40|334.37|331.57|334.53|331.73|334.53|331.73|334.37|331.57|0
1627454810000|2021-07-28 06:46:50|334.6|331.8|334.68|331.88|334.83|332.03|334.6|331.8|0
1627454820000|2021-07-28 06:47:00|334.83|332.03|334.75|331.95|334.83|332.03|334.75|331.95|0
1627454830000|2021-07-28 06:47:10|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1627454840000|2021-07-28 06:47:20|334.68|331.88|334.83|332.03|334.83|332.03|334.68|331.88|0
1627454850000|2021-07-28 06:47:30|334.98|332.18|334.98|332.18|334.98|332.18|334.83|332.03|0
1627454860000|2021-07-28 06:47:40|334.9|332.1|334.68|331.88|334.9|332.1|334.68|331.88|0
1627454870000|2021-07-28 06:47:50|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1627454880000|2021-07-28 06:48:00|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1627454890000|2021-07-28 06:48:10|334.83|332.03|334.83|332.03|334.83|332.03|334.75|331.95|0
1627454900000|2021-07-28 06:48:20|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1627454910000|2021-07-28 06:48:30|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1627454920000|2021-07-28 06:48:40|334.52|331.72|334.52|331.72|334.52|331.72|334.45|331.65|0
1627454930000|2021-07-28 06:48:50|334.75|331.95|334.75|331.95|334.83|332.03|334.68|331.88|0
1627454940000|2021-07-28 06:49:00|334.83|332.03|334.68|331.88|334.83|332.03|334.68|331.88|0
1627454950000|2021-07-28 06:49:10|334.83|332.03|334.68|331.88|334.83|332.03|334.68|331.88|0
1627454960000|2021-07-28 06:49:20|334.6|331.8|334.37|331.57|334.6|331.8|334.37|331.57|0
1627454980000|2021-07-28 06:49:40|334.52|331.72|334.37|331.57|334.52|331.72|334.37|331.57|0
1627454990000|2021-07-28 06:49:50|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1627455000000|2021-07-28 06:50:00|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1627455010000|2021-07-28 06:50:10|334.52|331.72|334.52|331.72|334.68|331.88|334.52|331.72|0
1627455020000|2021-07-28 06:50:20|334.83|332.03|334.83|332.03|334.98|332.18|334.83|332.03|0
1627455030000|2021-07-28 06:50:30|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1627455040000|2021-07-28 06:50:40|334.83|332.03|334.75|331.95|334.83|332.03|334.75|331.95|0
1627455050000|2021-07-28 06:50:50|334.83|332.03|334.52|331.72|334.83|332.03|334.52|331.72|0
1627455060000|2021-07-28 06:51:00|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1627455070000|2021-07-28 06:51:10|334.75|331.95|334.83|332.03|334.83|332.03|334.75|331.95|0
1627455080000|2021-07-28 06:51:20|334.75|331.95|334.9|332.1|334.9|332.1|334.75|331.95|0
1627455090000|2021-07-28 06:51:30|334.98|332.18|334.98|332.18|334.98|332.18|334.83|332.03|0
1627455100000|2021-07-28 06:51:40|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1627455110000|2021-07-28 06:51:50|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1627455120000|2021-07-28 06:52:00|335.13|332.33|335.28|332.48|335.28|332.48|335.13|332.33|0
1627455130000|2021-07-28 06:52:10|335.13|332.33|334.98|332.18|335.13|332.33|334.98|332.18|0
1627455140000|2021-07-28 06:52:20|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1627455150000|2021-07-28 06:52:30|334.98|332.18|334.83|332.03|334.98|332.18|334.83|332.03|0
1627455170000|2021-07-28 06:52:50|334.98|332.18|335.13|332.33|335.13|332.33|334.98|332.18|0
1627455180000|2021-07-28 06:53:00|335.28|332.48|335.28|332.48|335.35|332.55|335.28|332.48|0
1627455190000|2021-07-28 06:53:10|335.13|332.33|334.98|332.18|335.13|332.33|334.98|332.18|0
1627455200000|2021-07-28 06:53:20|335.13|332.33|334.98|332.18|335.13|332.33|334.98|332.18|0
1627455210000|2021-07-28 06:53:30|335.05|332.25|335.05|332.25|335.05|332.25|334.98|332.18|0
1627455220000|2021-07-28 06:53:40|334.98|332.18|335.13|332.33|335.13|332.33|334.98|332.18|0
1627455230000|2021-07-28 06:53:50|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1627455240000|2021-07-28 06:54:00|335.2|332.4|335.13|332.33|335.2|332.4|335.13|332.33|0
1627455250000|2021-07-28 06:54:10|335.28|332.48|335.58|332.78|335.58|332.78|335.28|332.48|0
1627455260000|2021-07-28 06:54:20|335.43|332.63|335.5|332.7|335.5|332.7|335.43|332.63|0
1627455270000|2021-07-28 06:54:30|335.43|332.63|335.43|332.63|335.43|332.63|335.28|332.48|0
1627455280000|2021-07-28 06:54:40|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1627455290000|2021-07-28 06:54:50|335.5|332.7|335.43|332.63|335.5|332.7|335.43|332.63|0
1627455300000|2021-07-28 06:55:00|335.28|332.48|335.2|332.4|335.28|332.48|335.2|332.4|0
1627455310000|2021-07-28 06:55:10|335.28|332.48|334.98|332.18|335.28|332.48|334.98|332.18|0
1627455320000|2021-07-28 06:55:20|335.05|332.25|335.05|332.25|335.13|332.33|335.05|332.25|0
1627455330000|2021-07-28 06:55:30|334.98|332.18|334.75|331.95|334.98|332.18|334.75|331.95|0
1627455340000|2021-07-28 06:55:40|334.67|331.87|334.52|331.72|334.67|331.87|334.44|331.64|0
1627455350000|2021-07-28 06:55:50|334.82|332.02|334.98|332.18|334.98|332.18|334.82|332.02|0
1627455360000|2021-07-28 06:56:00|334.82|332.02|334.52|331.72|334.82|332.02|334.52|331.72|0
1627455370000|2021-07-28 06:56:10|334.59|331.79|334.52|331.72|334.67|331.87|334.52|331.72|0
1627455380000|2021-07-28 06:56:20|334.59|331.79|334.52|331.72|334.67|331.87|334.52|331.72|0
1627455390000|2021-07-28 06:56:30|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1627455400000|2021-07-28 06:56:40|334.22|331.42|334.37|331.57|334.37|331.57|334.22|331.42|0
1627455410000|2021-07-28 06:56:50|334.22|331.42|334.67|331.87|334.67|331.87|334.22|331.42|0
1627455420000|2021-07-28 06:57:00|334.59|331.79|334.07|331.27|334.59|331.79|333.92|331.12|0
1627455430000|2021-07-28 06:57:10|334.22|331.42|334.07|331.27|334.22|331.42|334.07|331.27|0
1627455440000|2021-07-28 06:57:20|334.22|331.42|333.92|331.12|334.22|331.42|333.92|331.12|0
1627455450000|2021-07-28 06:57:30|333.77|330.97|334.07|331.27|334.07|331.27|333.69|330.89|0
1627455460000|2021-07-28 06:57:40|333.99|331.19|334.07|331.27|334.07|331.27|333.99|331.19|0
1627455470000|2021-07-28 06:57:50|334.22|331.42|334.07|331.27|334.22|331.42|334.07|331.27|0
1627455480000|2021-07-28 06:58:00|333.92|331.12|333.77|330.97|333.92|331.12|333.77|330.97|0
1627455490000|2021-07-28 06:58:10|333.92|331.12|333.77|330.97|333.92|331.12|333.77|330.97|0
1627455500000|2021-07-28 06:58:20|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1627455510000|2021-07-28 06:58:30|333.84|331.04|333.92|331.12|333.92|331.12|333.84|331.04|0
1627455520000|2021-07-28 06:58:40|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1627455530000|2021-07-28 06:58:50|333.92|331.12|333.92|331.12|333.92|331.12|333.77|330.97|0
1627455540000|2021-07-28 06:59:00|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1627455550000|2021-07-28 06:59:10|334.22|331.42|334.07|331.27|334.22|331.42|334.07|331.27|0
1627455560000|2021-07-28 06:59:20|333.99|331.19|333.92|331.12|334.07|331.27|333.92|331.12|0
1627455570000|2021-07-28 06:59:30|333.77|330.97|333.84|331.04|333.84|331.04|333.77|330.97|0
1627455580000|2021-07-28 06:59:40|333.92|331.12|334.07|331.27|334.07|331.27|333.77|330.97|0
1627455590000|2021-07-28 06:59:50|334.22|331.42|333.77|330.97|334.22|331.42|333.77|330.97|0
1627455600000|2021-07-28 07:00:00|334.22|331.42|333.99|331.19|334.22|331.42|333.61|330.81|0
1627455610000|2021-07-28 07:00:10|334.14|331.34|333.77|330.97|334.14|331.34|333.77|330.97|0
1627455620000|2021-07-28 07:00:20|334.44|331.64|334.74|331.94|334.74|331.94|334.44|331.64|0
1627455630000|2021-07-28 07:00:30|335.28|332.48|335.12|332.32|335.28|332.48|335.12|332.32|0
1627455640000|2021-07-28 07:00:40|335.28|332.48|334.97|332.17|335.28|332.48|334.97|332.17|0
1627455650000|2021-07-28 07:00:50|335.12|332.32|334.74|331.94|335.12|332.32|334.52|331.72|0
1627455660000|2021-07-28 07:01:00|335.12|332.32|334.52|331.72|335.12|332.32|334.52|331.72|0
1627455670000|2021-07-28 07:01:10|334.74|331.94|334.59|331.79|334.82|332.02|334.59|331.79|0
1627455680000|2021-07-28 07:01:20|334.67|331.87|334.29|331.49|334.67|331.87|334.22|331.42|0
1627455690000|2021-07-28 07:01:30|334.07|331.27|333.76|330.96|334.07|331.27|333.76|330.96|0
1627455700000|2021-07-28 07:01:40|333.69|330.89|333.92|331.12|333.92|331.12|333.69|330.89|0
1627455710000|2021-07-28 07:01:50|334.07|331.27|333.61|330.81|334.07|331.27|333.61|330.81|0
1627455720000|2021-07-28 07:02:00|333.46|330.66|333.31|330.51|333.46|330.66|333.31|330.51|0
1627455730000|2021-07-28 07:02:10|333.61|330.81|333.46|330.66|333.61|330.81|333.46|330.66|0
1627455740000|2021-07-28 07:02:20|333.31|330.51|333.01|330.21|333.31|330.51|333.01|330.21|0
1627455750000|2021-07-28 07:02:30|333.16|330.36|333.16|330.36|333.46|330.66|333.16|330.36|0
1627455760000|2021-07-28 07:02:40|333.46|330.66|333.01|330.21|333.46|330.66|333.01|330.21|0
1627455770000|2021-07-28 07:02:50|332.86|330.06|332.86|330.06|333.01|330.21|332.86|330.06|0
1627455780000|2021-07-28 07:03:00|333.01|330.21|332.86|330.06|333.01|330.21|332.86|330.06|0
1627455790000|2021-07-28 07:03:10|332.71|329.91|332.86|330.06|332.86|330.06|332.71|329.91|0
1627455800000|2021-07-28 07:03:20|332.71|329.91|333.16|330.36|333.16|330.36|332.71|329.91|0
1627455810000|2021-07-28 07:03:30|333.31|330.51|333.31|330.51|333.46|330.66|333.31|330.51|0
1627455820000|2021-07-28 07:03:40|333.01|330.21|332.71|329.91|333.01|330.21|332.71|329.91|0
1627455830000|2021-07-28 07:03:50|332.86|330.06|332.86|330.06|332.86|330.06|332.71|329.91|0
1627455840000|2021-07-28 07:04:00|332.78|329.98|332.56|329.76|332.86|330.06|332.56|329.76|0
1627455850000|2021-07-28 07:04:10|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1627455860000|2021-07-28 07:04:20|332.71|329.91|332.48|329.68|332.71|329.91|332.48|329.68|0
1627455870000|2021-07-28 07:04:30|332.41|329.61|332.26|329.46|332.41|329.61|332.26|329.46|0
1627455880000|2021-07-28 07:04:40|332.41|329.61|332.71|329.91|332.71|329.91|332.26|329.46|0
1627455890000|2021-07-28 07:04:50|332.86|330.06|332.93|330.13|332.93|330.13|332.86|330.06|0
1627455900000|2021-07-28 07:05:00|333.18|330.78|332.96|330.56|333.33|330.93|332.96|330.56|0
1627455910000|2021-07-28 07:05:10|333.11|330.71|332.81|330.41|333.11|330.71|332.81|330.41|0
1627455920000|2021-07-28 07:05:20|333.11|330.71|333.41|331.01|333.41|331.01|333.11|330.71|0
1627455930000|2021-07-28 07:05:30|333.33|330.93|333.26|330.86|333.41|331.01|333.26|330.86|0
1627455940000|2021-07-28 07:05:40|333.41|331.01|333.64|331.24|333.64|331.24|333.41|331.01|0
1627455950000|2021-07-28 07:05:50|333.56|331.16|333.56|331.16|333.71|331.31|333.56|331.16|0
1627455960000|2021-07-28 07:06:00|333.71|331.31|333.86|331.46|333.86|331.46|333.56|331.16|0
1627455970000|2021-07-28 07:06:10|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627455980000|2021-07-28 07:06:20|333.86|331.46|334.02|331.62|334.02|331.62|333.86|331.46|0
1627455990000|2021-07-28 07:06:30|334.17|331.77|334.47|332.07|334.47|332.07|334.17|331.77|0
1627456000000|2021-07-28 07:06:40|334.62|332.22|334.54|332.14|334.69|332.29|334.54|332.14|0
1627456010000|2021-07-28 07:06:50|334.47|332.07|334.39|331.99|334.47|332.07|334.32|331.92|0
1627456020000|2021-07-28 07:07:00|334.47|332.07|333.86|331.46|334.47|332.07|333.86|331.46|0
1627456030000|2021-07-28 07:07:10|333.63|331.23|333.71|331.31|333.79|331.39|333.63|331.23|0
1627456040000|2021-07-28 07:07:20|333.86|331.46|333.71|331.31|334.02|331.62|333.71|331.31|0
1627456050000|2021-07-28 07:07:30|333.79|331.39|333.56|331.16|333.79|331.39|333.56|331.16|0
1627456060000|2021-07-28 07:07:40|333.26|330.86|333.26|330.86|333.26|330.86|333.18|330.78|0
1627456080000|2021-07-28 07:08:00|333.11|330.71|332.96|330.56|333.11|330.71|332.88|330.48|0
1627456090000|2021-07-28 07:08:10|333.41|331.01|333.71|331.31|333.71|331.31|333.41|331.01|0
1627456100000|2021-07-28 07:08:20|333.86|331.46|334.01|331.61|334.01|331.61|333.86|331.46|0
1627456110000|2021-07-28 07:08:30|334.32|331.92|333.79|331.39|334.32|331.92|333.79|331.39|0
1627456120000|2021-07-28 07:08:40|333.86|331.46|333.71|331.31|334.01|331.61|333.71|331.31|0
1627456130000|2021-07-28 07:08:50|334.17|331.77|334.09|331.69|334.17|331.77|334.01|331.61|0
1627456140000|2021-07-28 07:09:00|334.01|331.61|333.56|331.16|334.01|331.61|333.56|331.16|0
1627456150000|2021-07-28 07:09:10|333.71|331.31|334.01|331.61|334.01|331.61|333.71|331.31|0
1627456160000|2021-07-28 07:09:20|333.86|331.46|333.56|331.16|333.86|331.46|333.56|331.16|0
1627456170000|2021-07-28 07:09:30|333.48|331.08|333.26|330.86|333.48|331.08|333.26|330.86|0
1627456180000|2021-07-28 07:09:40|333.56|331.16|333.26|330.86|333.56|331.16|333.26|330.86|0
1627456190000|2021-07-28 07:09:50|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1627456200000|2021-07-28 07:10:00|333.11|330.71|333.41|331.01|333.41|331.01|333.11|330.71|0
1627456210000|2021-07-28 07:10:10|333.26|330.86|333.63|331.23|333.63|331.23|333.26|330.86|0
1627456220000|2021-07-28 07:10:20|333.26|330.86|333.56|331.16|333.56|331.16|333.26|330.86|0
1627456230000|2021-07-28 07:10:30|333.41|331.01|333.41|331.01|333.48|331.08|333.41|331.01|0
1627456240000|2021-07-28 07:10:40|333.26|330.86|333.56|331.16|333.56|331.16|333.26|330.86|0
1627456250000|2021-07-28 07:10:50|333.86|331.46|333.71|331.31|333.86|331.46|333.56|331.16|0
1627456260000|2021-07-28 07:11:00|333.78|331.38|333.41|331.01|333.78|331.38|333.41|331.01|0
1627456270000|2021-07-28 07:11:10|333.48|331.08|333.56|331.16|333.56|331.16|333.41|331.01|0
1627456280000|2021-07-28 07:11:20|333.63|331.23|333.63|331.23|333.63|331.23|333.56|331.16|0
1627456290000|2021-07-28 07:11:30|333.56|331.16|333.41|331.01|333.56|331.16|333.18|330.78|0
1627456300000|2021-07-28 07:11:40|333.56|331.16|333.41|331.01|333.56|331.16|333.41|331.01|0
1627456310000|2021-07-28 07:11:50|333.56|331.16|333.11|330.71|333.56|331.16|333.11|330.71|0
1627456320000|2021-07-28 07:12:00|332.96|330.56|332.81|330.41|332.96|330.56|332.81|330.41|0
1627456330000|2021-07-28 07:12:10|332.73|330.33|332.35|329.95|332.81|330.41|332.35|329.95|0
1627456340000|2021-07-28 07:12:20|332.28|329.88|332.43|330.03|332.5|330.1|332.28|329.88|0
1627456350000|2021-07-28 07:12:30|332.5|330.1|332.96|330.56|332.96|330.56|332.5|330.1|0
1627456360000|2021-07-28 07:12:40|332.81|330.41|332.81|330.41|332.81|330.41|332.66|330.26|0
1627456370000|2021-07-28 07:12:50|332.66|330.26|332.58|330.18|332.66|330.26|332.58|330.18|0
1627456380000|2021-07-28 07:13:00|332.5|330.1|332.43|330.03|332.5|330.1|332.35|329.95|0
1627456390000|2021-07-28 07:13:10|332.35|329.95|332.5|330.1|332.5|330.1|332.35|329.95|0
1627456400000|2021-07-28 07:13:20|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1627456410000|2021-07-28 07:13:30|332.43|330.03|332.5|330.1|332.5|330.1|332.35|329.95|0
1627456420000|2021-07-28 07:13:40|332.65|330.25|332.88|330.48|332.96|330.56|332.65|330.25|0
1627456430000|2021-07-28 07:13:50|333.11|330.71|332.81|330.41|333.11|330.71|332.65|330.25|0
1627456440000|2021-07-28 07:14:00|332.5|330.1|332.43|330.03|332.5|330.1|332.35|329.95|0
1627456450000|2021-07-28 07:14:10|332.5|330.1|332.65|330.25|332.73|330.33|332.5|330.1|0
1627456460000|2021-07-28 07:14:20|332.73|330.33|332.81|330.41|332.81|330.41|332.65|330.25|0
1627456470000|2021-07-28 07:14:30|332.73|330.33|332.96|330.56|332.96|330.56|332.65|330.25|0
1627456480000|2021-07-28 07:14:40|332.88|330.48|332.81|330.41|332.96|330.56|332.81|330.41|0
1627456490000|2021-07-28 07:14:50|332.65|330.25|332.65|330.25|332.81|330.41|332.65|330.25|0
1627456500000|2021-07-28 07:15:00|332.5|330.1|332.43|330.03|332.5|330.1|332.35|329.95|0
1627456510000|2021-07-28 07:15:10|332.5|330.1|332.58|330.18|332.58|330.18|332.5|330.1|0
1627456520000|2021-07-28 07:15:20|332.35|329.95|332.27|329.87|332.5|330.1|332.2|329.8|0
1627456530000|2021-07-28 07:15:30|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1627456540000|2021-07-28 07:15:40|332.2|329.8|332.65|330.25|332.65|330.25|332.05|329.65|0
1627456550000|2021-07-28 07:15:50|332.5|330.1|332.58|330.18|332.58|330.18|332.5|330.1|0
1627456560000|2021-07-28 07:16:00|332.65|330.25|332.65|330.25|332.65|330.25|332.5|330.1|0
1627456570000|2021-07-28 07:16:10|332.8|330.4|332.8|330.4|332.8|330.4|332.65|330.25|0
1627456580000|2021-07-28 07:16:20|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1627456590000|2021-07-28 07:16:30|332.5|330.1|332.5|330.1|332.65|330.25|332.5|330.1|0
1627456600000|2021-07-28 07:16:40|332.65|330.25|332.8|330.4|332.8|330.4|332.65|330.25|0
1627456610000|2021-07-28 07:16:50|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1627456620000|2021-07-28 07:17:00|332.8|330.4|332.5|330.1|332.8|330.4|332.5|330.1|0
1627456630000|2021-07-28 07:17:10|332.27|329.87|332.2|329.8|332.35|329.95|332.2|329.8|0
1627456640000|2021-07-28 07:17:20|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1627456650000|2021-07-28 07:17:30|332.2|329.8|332.05|329.65|332.2|329.8|332.05|329.65|0
1627456660000|2021-07-28 07:17:40|331.9|329.5|331.75|329.35|331.9|329.5|331.75|329.35|0
1627456670000|2021-07-28 07:17:50|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1627456680000|2021-07-28 07:18:00|331.45|329.05|331.15|328.75|331.45|329.05|331.15|328.75|0
1627456690000|2021-07-28 07:18:10|331.22|328.82|331.15|328.75|331.22|328.82|331|328.6|0
1627456700000|2021-07-28 07:18:20|330.85|328.45|331.15|328.75|331.15|328.75|330.85|328.45|0
1627456710000|2021-07-28 07:18:30|330.85|328.45|330.55|328.15|330.92|328.52|330.55|328.15|0
1627456720000|2021-07-28 07:18:40|330.4|328|330.55|328.15|330.55|328.15|330.25|327.85|0
1627456730000|2021-07-28 07:18:50|330.7|328.3|331|328.6|331|328.6|330.7|328.3|0
1627456740000|2021-07-28 07:19:00|330.85|328.45|331.15|328.75|331.15|328.75|330.85|328.45|0
1627456750000|2021-07-28 07:19:10|331.6|329.2|331.22|328.82|331.6|329.2|331.22|328.82|0
1627456760000|2021-07-28 07:19:20|331.45|329.05|331.3|328.9|331.6|329.2|331.3|328.9|0
1627456770000|2021-07-28 07:19:30|331.6|329.2|331.75|329.35|331.75|329.35|331.6|329.2|0
1627456780000|2021-07-28 07:19:40|332.05|329.65|331.9|329.5|332.05|329.65|331.9|329.5|0
1627456790000|2021-07-28 07:19:50|332.05|329.65|331.9|329.5|332.05|329.65|331.9|329.5|0
1627456800000|2021-07-28 07:20:00|331.97|329.57|332.2|329.8|332.2|329.8|331.97|329.57|0
1627456810000|2021-07-28 07:20:10|332.05|329.65|332.2|329.8|332.2|329.8|331.9|329.5|0
1627456820000|2021-07-28 07:20:20|332.35|329.95|332.35|329.95|332.42|330.02|332.35|329.95|0
1627456830000|2021-07-28 07:20:30|332.5|330.1|332.2|329.8|332.5|330.1|332.2|329.8|0
1627456840000|2021-07-28 07:20:40|332.35|329.95|332.65|330.25|332.65|330.25|332.35|329.95|0
1627456850000|2021-07-28 07:20:50|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627456860000|2021-07-28 07:21:00|332.88|330.48|333.1|330.7|333.1|330.7|332.88|330.48|0
1627456870000|2021-07-28 07:21:10|332.8|330.4|332.95|330.55|332.95|330.55|332.8|330.4|0
1627456880000|2021-07-28 07:21:20|333.1|330.7|332.95|330.55|333.1|330.7|332.95|330.55|0
1627456890000|2021-07-28 07:21:30|333.1|330.7|333.1|330.7|333.1|330.7|332.95|330.55|0
1627456900000|2021-07-28 07:21:40|332.95|330.55|333.25|330.85|333.25|330.85|332.95|330.55|0
1627456910000|2021-07-28 07:21:50|333.1|330.7|333.41|331.01|333.41|331.01|333.1|330.7|0
1627456920000|2021-07-28 07:22:00|333.25|330.85|332.8|330.4|333.41|331.01|332.8|330.4|0
1627456930000|2021-07-28 07:22:10|332.87|330.47|332.95|330.55|332.95|330.55|332.87|330.47|0
1627456940000|2021-07-28 07:22:20|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1627456950000|2021-07-28 07:22:30|333.03|330.63|332.65|330.25|333.1|330.7|332.65|330.25|0
1627456960000|2021-07-28 07:22:40|332.57|330.17|332.57|330.17|332.8|330.4|332.57|330.17|0
1627456970000|2021-07-28 07:22:50|332.8|330.4|333.18|330.78|333.18|330.78|332.8|330.4|0
1627456980000|2021-07-28 07:23:00|333.1|330.7|333.25|330.85|333.25|330.85|333.1|330.7|0
1627456990000|2021-07-28 07:23:10|333.71|331.31|333.86|331.46|334.01|331.61|333.71|331.31|0
1627457000000|2021-07-28 07:23:20|334.01|331.61|333.93|331.53|334.01|331.61|333.86|331.46|0
1627457010000|2021-07-28 07:23:30|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1627457030000|2021-07-28 07:23:50|333.86|331.46|333.78|331.38|333.86|331.46|333.71|331.31|0
1627457040000|2021-07-28 07:24:00|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1627457050000|2021-07-28 07:24:10|333.78|331.38|333.71|331.31|333.78|331.38|333.71|331.31|0
1627457060000|2021-07-28 07:24:20|333.56|331.16|333.63|331.23|333.63|331.23|333.56|331.16|0
1627457070000|2021-07-28 07:24:30|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1627457080000|2021-07-28 07:24:40|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1627457090000|2021-07-28 07:24:50|333.86|331.46|334.01|331.61|334.01|331.61|333.86|331.46|0
1627457100000|2021-07-28 07:25:00|334.16|331.76|333.86|331.46|334.16|331.76|333.86|331.46|0
1627457110000|2021-07-28 07:25:10|333.78|331.38|334.16|331.76|334.16|331.76|333.78|331.38|0
1627457120000|2021-07-28 07:25:20|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1627457130000|2021-07-28 07:25:30|334.16|331.76|334.16|331.76|334.31|331.91|334.16|331.76|0
1627457140000|2021-07-28 07:25:40|334.23|331.83|333.86|331.46|334.23|331.83|333.86|331.46|0
1627457150000|2021-07-28 07:25:50|334.01|331.61|333.86|331.46|334.01|331.61|333.86|331.46|0
1627457160000|2021-07-28 07:26:00|334.01|331.61|333.71|331.31|334.01|331.61|333.71|331.31|0
1627457170000|2021-07-28 07:26:10|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1627457180000|2021-07-28 07:26:20|334.01|331.61|333.86|331.46|334.01|331.61|333.71|331.31|0
1627457190000|2021-07-28 07:26:30|333.71|331.31|333.55|331.15|333.71|331.31|333.55|331.15|0
1627457200000|2021-07-28 07:26:40|333.4|331|333.4|331|333.55|331.15|333.33|330.93|0
1627457210000|2021-07-28 07:26:50|333.25|330.85|333.1|330.7|333.25|330.85|333.1|330.7|0
1627457220000|2021-07-28 07:27:00|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1627457230000|2021-07-28 07:27:10|333.1|330.7|333.25|330.85|333.25|330.85|333.1|330.7|0
1627457240000|2021-07-28 07:27:20|333.1|330.7|333.55|331.15|333.55|331.15|333.1|330.7|0
1627457250000|2021-07-28 07:27:30|333.4|331|333.55|331.15|333.55|331.15|333.4|331|0
1627457260000|2021-07-28 07:27:40|333.48|331.08|333.25|330.85|333.48|331.08|333.25|330.85|0
1627457270000|2021-07-28 07:27:50|333.48|331.08|333.48|331.08|333.48|331.08|333.4|331|0
1627457280000|2021-07-28 07:28:00|333.55|331.15|333.63|331.23|333.71|331.31|333.55|331.15|0
1627457290000|2021-07-28 07:28:10|333.25|330.85|333.55|331.15|333.55|331.15|333.25|330.85|0
1627457300000|2021-07-28 07:28:20|333.4|331|333.4|331|333.4|331|333.4|331|0
1627457310000|2021-07-28 07:28:30|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627457320000|2021-07-28 07:28:40|333.4|331|333.55|331.15|333.55|331.15|333.4|331|0
1627457340000|2021-07-28 07:29:00|333.63|331.23|333.4|331|333.63|331.23|333.4|331|0
1627457350000|2021-07-28 07:29:10|333.48|331.08|333.4|331|333.48|331.08|333.4|331|0
1627457360000|2021-07-28 07:29:20|333.25|330.85|333.32|330.92|333.32|330.92|333.25|330.85|0
1627457370000|2021-07-28 07:29:30|333.25|330.85|333.25|330.85|333.25|330.85|333.1|330.7|0
1627457380000|2021-07-28 07:29:40|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1627457390000|2021-07-28 07:29:50|332.95|330.55|333.1|330.7|333.1|330.7|332.95|330.55|0
1627457400000|2021-07-28 07:30:00|333.4|331|333.4|331|333.4|331|333.32|330.92|0
1627457410000|2021-07-28 07:30:10|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1627457420000|2021-07-28 07:30:20|333.32|330.92|333.4|331|333.4|331|333.25|330.85|0
1627457430000|2021-07-28 07:30:30|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1627457440000|2021-07-28 07:30:40|333.17|330.77|333.1|330.7|333.25|330.85|333.1|330.7|0
1627457450000|2021-07-28 07:30:50|333.02|330.62|332.8|330.4|333.02|330.62|332.8|330.4|0
1627457460000|2021-07-28 07:31:00|333.02|330.62|332.8|330.4|333.02|330.62|332.8|330.4|0
1627457470000|2021-07-28 07:31:10|332.65|330.25|332.87|330.47|332.87|330.47|332.65|330.25|0
1627457480000|2021-07-28 07:31:20|332.95|330.55|332.8|330.4|332.95|330.55|332.8|330.4|0
1627457490000|2021-07-28 07:31:30|332.65|330.25|332.72|330.32|332.72|330.32|332.65|330.25|0
1627457500000|2021-07-28 07:31:40|332.8|330.4|332.5|330.1|332.8|330.4|332.5|330.1|0
1627457510000|2021-07-28 07:31:50|332.35|329.95|332.35|329.95|332.5|330.1|332.35|329.95|0
1627457520000|2021-07-28 07:32:00|332.5|330.1|332.35|329.95|332.5|330.1|332.27|329.87|0
1627457530000|2021-07-28 07:32:10|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1627457540000|2021-07-28 07:32:20|332.5|330.1|332.5|330.1|332.65|330.25|332.5|330.1|0
1627457550000|2021-07-28 07:32:30|332.35|329.95|332.04|329.64|332.35|329.95|332.04|329.64|0
1627457570000|2021-07-28 07:32:50|331.89|329.49|332.04|329.64|332.04|329.64|331.89|329.49|0
1627457580000|2021-07-28 07:33:00|331.97|329.57|332.04|329.64|332.04|329.64|331.97|329.57|0
1627457590000|2021-07-28 07:33:10|332.2|329.8|331.89|329.49|332.2|329.8|331.89|329.49|0
1627457600000|2021-07-28 07:33:20|331.97|329.57|332.2|329.8|332.2|329.8|331.97|329.57|0
1627457610000|2021-07-28 07:33:30|332.42|330.02|332.8|330.4|332.8|330.4|332.42|330.02|0
1627457620000|2021-07-28 07:33:40|332.65|330.25|332.65|330.25|332.8|330.4|332.65|330.25|0
1627457630000|2021-07-28 07:33:50|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627457640000|2021-07-28 07:34:00|332.72|330.32|332.8|330.4|332.8|330.4|332.72|330.32|0
1627457650000|2021-07-28 07:34:10|332.65|330.25|332.8|330.4|332.8|330.4|332.65|330.25|0
1627457660000|2021-07-28 07:34:20|332.95|330.55|332.8|330.4|332.95|330.55|332.65|330.25|0
1627457670000|2021-07-28 07:34:30|332.72|330.32|332.65|330.25|332.72|330.32|332.65|330.25|0
1627457680000|2021-07-28 07:34:40|332.72|330.32|332.8|330.4|332.8|330.4|332.72|330.32|0
1627457690000|2021-07-28 07:34:50|332.72|330.32|332.65|330.25|332.8|330.4|332.65|330.25|0
1627457700000|2021-07-28 07:35:00|332.5|330.1|332.8|330.4|332.8|330.4|332.5|330.1|0
1627457710000|2021-07-28 07:35:10|332.65|330.25|332.8|330.4|332.8|330.4|332.65|330.25|0
1627457720000|2021-07-28 07:35:20|332.87|330.47|332.95|330.55|332.95|330.55|332.87|330.47|0
1627457730000|2021-07-28 07:35:30|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627457740000|2021-07-28 07:35:40|332.95|330.55|332.87|330.47|332.95|330.55|332.87|330.47|0
1627457750000|2021-07-28 07:35:50|332.95|330.55|333.1|330.7|333.25|330.85|332.95|330.55|0
1627457760000|2021-07-28 07:36:00|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1627457770000|2021-07-28 07:36:10|333.1|330.7|333.4|331|333.4|331|333.1|330.7|0
1627457780000|2021-07-28 07:36:20|333.25|330.85|333.1|330.7|333.25|330.85|333.1|330.7|0
1627457790000|2021-07-28 07:36:30|332.95|330.55|332.95|330.55|333.1|330.7|332.95|330.55|0
1627457800000|2021-07-28 07:36:40|332.8|330.4|332.65|330.25|332.8|330.4|332.65|330.25|0
1627457810000|2021-07-28 07:36:50|332.57|330.17|332.65|330.25|332.65|330.25|332.57|330.17|0
1627457820000|2021-07-28 07:37:00|332.57|330.17|332.34|329.94|332.57|330.17|332.34|329.94|0
1627457830000|2021-07-28 07:37:10|332.42|330.02|332.19|329.79|332.42|330.02|332.19|329.79|0
1627457840000|2021-07-28 07:37:20|332.04|329.64|332.12|329.72|332.19|329.79|332.04|329.64|0
1627457850000|2021-07-28 07:37:30|332.34|329.94|332.49|330.09|332.49|330.09|332.34|329.94|0
1627457860000|2021-07-28 07:37:40|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1627457870000|2021-07-28 07:37:50|332.04|329.64|332.04|329.64|332.19|329.79|332.04|329.64|0
1627457880000|2021-07-28 07:38:00|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1627457890000|2021-07-28 07:38:10|332.04|329.64|331.89|329.49|332.04|329.64|331.89|329.49|0
1627457900000|2021-07-28 07:38:20|331.96|329.56|331.89|329.49|331.96|329.56|331.89|329.49|0
1627457910000|2021-07-28 07:38:30|332.04|329.64|331.96|329.56|332.04|329.64|331.89|329.49|0
1627457920000|2021-07-28 07:38:40|331.89|329.49|332.04|329.64|332.04|329.64|331.89|329.49|0
1627457930000|2021-07-28 07:38:50|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1627457940000|2021-07-28 07:39:00|331.89|329.49|331.74|329.34|331.89|329.49|331.59|329.19|0
1627457950000|2021-07-28 07:39:10|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1627457960000|2021-07-28 07:39:20|331.59|329.19|331.89|329.49|331.89|329.49|331.59|329.19|0
1627457970000|2021-07-28 07:39:30|331.96|329.56|332.27|329.87|332.27|329.87|331.96|329.56|0
1627457980000|2021-07-28 07:39:40|332.34|329.94|332.49|330.09|332.49|330.09|332.34|329.94|0
1627457990000|2021-07-28 07:39:50|332.42|330.02|332.49|330.09|332.49|330.09|332.42|330.02|0
1627458000000|2021-07-28 07:40:00|332.34|329.94|332.49|330.09|332.49|330.09|332.34|329.94|0
1627458010000|2021-07-28 07:40:10|332.64|330.24|332.49|330.09|332.64|330.24|332.49|330.09|0
1627458020000|2021-07-28 07:40:20|332.57|330.17|332.64|330.24|332.64|330.24|332.49|330.09|0
1627458030000|2021-07-28 07:40:30|332.49|330.09|332.64|330.24|332.64|330.24|332.49|330.09|0
1627458040000|2021-07-28 07:40:40|332.49|330.09|332.04|329.64|332.49|330.09|332.04|329.64|0
1627458050000|2021-07-28 07:40:50|332.11|329.71|332.19|329.79|332.19|329.79|332.04|329.64|0
1627458060000|2021-07-28 07:41:00|332.26|329.86|331.89|329.49|332.26|329.86|331.89|329.49|0
1627458070000|2021-07-28 07:41:10|331.74|329.34|331.74|329.34|331.89|329.49|331.74|329.34|0
1627458090000|2021-07-28 07:41:30|331.89|329.49|331.36|328.96|331.89|329.49|331.36|328.96|0
1627458100000|2021-07-28 07:41:40|331.44|329.04|331.44|329.04|331.44|329.04|331.36|328.96|0
1627458110000|2021-07-28 07:41:50|331.29|328.89|331.81|329.41|331.81|329.41|331.29|328.89|0
1627458120000|2021-07-28 07:42:00|331.89|329.49|331.96|329.56|331.96|329.56|331.89|329.49|0
1627458130000|2021-07-28 07:42:10|331.89|329.49|332.34|329.94|332.34|329.94|331.89|329.49|0
1627458140000|2021-07-28 07:42:20|332.19|329.79|332.19|329.79|332.19|329.79|332.04|329.64|0
1627458150000|2021-07-28 07:42:30|332.26|329.86|332.34|329.94|332.34|329.94|332.26|329.86|0
1627458160000|2021-07-28 07:42:40|332.19|329.79|332.34|329.94|332.34|329.94|332.19|329.79|0
1627458170000|2021-07-28 07:42:50|332.26|329.86|332.26|329.86|332.26|329.86|332.19|329.79|0
1627458180000|2021-07-28 07:43:00|332.19|329.79|331.96|329.56|332.19|329.79|331.96|329.56|0
1627458190000|2021-07-28 07:43:10|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1627458200000|2021-07-28 07:43:20|332.34|329.94|332.34|329.94|332.64|330.24|332.34|329.94|0
1627458210000|2021-07-28 07:43:30|332.49|330.09|332.19|329.79|332.49|330.09|332.19|329.79|0
1627458220000|2021-07-28 07:43:40|332.34|329.94|332.34|329.94|332.49|330.09|332.34|329.94|0
1627458230000|2021-07-28 07:43:50|332.49|330.09|332.49|330.09|332.49|330.09|332.41|330.01|0
1627458240000|2021-07-28 07:44:00|332.64|330.24|332.56|330.16|332.64|330.24|332.49|330.09|0
1627458250000|2021-07-28 07:44:10|332.64|330.24|332.72|330.32|332.72|330.32|332.49|330.09|0
1627458260000|2021-07-28 07:44:20|332.64|330.24|332.41|330.01|332.64|330.24|332.34|329.94|0
1627458270000|2021-07-28 07:44:30|332.64|330.24|332.64|330.24|332.64|330.24|332.56|330.16|0
1627458280000|2021-07-28 07:44:40|332.79|330.39|332.49|330.09|332.79|330.39|332.49|330.09|0
1627458290000|2021-07-28 07:44:50|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627458300000|2021-07-28 07:45:00|332.64|330.24|332.56|330.16|332.64|330.24|332.56|330.16|0
1627458310000|2021-07-28 07:45:10|332.64|330.24|332.64|330.24|332.64|330.24|332.49|330.09|0
1627458320000|2021-07-28 07:45:20|332.49|330.09|332.79|330.39|332.79|330.39|332.49|330.09|0
1627458330000|2021-07-28 07:45:30|332.64|330.24|332.64|330.24|332.79|330.39|332.64|330.24|0
1627458340000|2021-07-28 07:45:40|332.94|330.54|332.79|330.39|332.94|330.54|332.79|330.39|0
1627458350000|2021-07-28 07:45:50|332.94|330.54|332.94|330.54|332.94|330.54|332.87|330.47|0
1627458360000|2021-07-28 07:46:00|333.09|330.69|333.09|330.69|333.09|330.69|332.79|330.39|0
1627458380000|2021-07-28 07:46:20|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627458390000|2021-07-28 07:46:30|332.79|330.39|332.87|330.47|332.94|330.54|332.79|330.39|0
1627458400000|2021-07-28 07:46:40|332.79|330.39|332.94|330.54|332.94|330.54|332.79|330.39|0
1627458410000|2021-07-28 07:46:50|332.87|330.47|332.87|330.47|332.87|330.47|332.79|330.39|0
1627458420000|2021-07-28 07:47:00|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627458430000|2021-07-28 07:47:10|332.94|330.54|332.94|330.54|332.94|330.54|332.79|330.39|0
1627458440000|2021-07-28 07:47:20|332.86|330.46|332.71|330.31|332.86|330.46|332.71|330.31|0
1627458450000|2021-07-28 07:47:30|332.64|330.24|332.64|330.24|332.79|330.39|332.64|330.24|0
1627458460000|2021-07-28 07:47:40|332.79|330.39|332.49|330.09|332.79|330.39|332.49|330.09|0
1627458470000|2021-07-28 07:47:50|332.64|330.24|332.56|330.16|332.64|330.24|332.49|330.09|0
1627458480000|2021-07-28 07:48:00|332.64|330.24|332.49|330.09|332.64|330.24|332.49|330.09|0
1627458490000|2021-07-28 07:48:10|332.79|330.39|332.64|330.24|332.79|330.39|332.64|330.24|0
1627458500000|2021-07-28 07:48:20|332.56|330.16|332.64|330.24|332.79|330.39|332.56|330.16|0
1627458510000|2021-07-28 07:48:30|332.56|330.16|332.64|330.24|332.64|330.24|332.56|330.16|0
1627458520000|2021-07-28 07:48:40|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1627458530000|2021-07-28 07:48:50|332.79|330.39|332.79|330.39|332.94|330.54|332.79|330.39|0
1627458540000|2021-07-28 07:49:00|332.94|330.54|333.09|330.69|333.09|330.69|332.86|330.46|0
1627458550000|2021-07-28 07:49:10|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627458560000|2021-07-28 07:49:20|332.86|330.46|332.79|330.39|332.86|330.46|332.79|330.39|0
1627458570000|2021-07-28 07:49:30|332.86|330.46|332.79|330.39|332.86|330.46|332.79|330.39|0
1627458580000|2021-07-28 07:49:40|332.94|330.54|332.79|330.39|332.94|330.54|332.79|330.39|0
1627458590000|2021-07-28 07:49:50|332.94|330.54|332.79|330.39|332.94|330.54|332.79|330.39|0
1627458600000|2021-07-28 07:50:00|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1627458610000|2021-07-28 07:50:10|332.79|330.39|332.64|330.24|332.79|330.39|332.64|330.24|0
1627458620000|2021-07-28 07:50:20|332.71|330.31|332.79|330.39|332.79|330.39|332.71|330.31|0
1627458630000|2021-07-28 07:50:30|332.94|330.54|332.94|330.54|332.94|330.54|332.79|330.39|0
1627458640000|2021-07-28 07:50:40|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1627458650000|2021-07-28 07:50:50|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1627458660000|2021-07-28 07:51:00|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627458670000|2021-07-28 07:51:10|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1627458680000|2021-07-28 07:51:20|333.85|331.45|334|331.6|334|331.6|333.85|331.45|0
1627458690000|2021-07-28 07:51:30|334.15|331.75|334.3|331.9|334.3|331.9|334.15|331.75|0
1627458700000|2021-07-28 07:51:40|334.45|332.05|334.45|332.05|334.45|332.05|334.45|332.05|0
1627458710000|2021-07-28 07:51:50|334.3|331.9|334.3|331.9|334.45|332.05|334.3|331.9|0
1627458720000|2021-07-28 07:52:00|334.45|332.05|334.45|332.05|334.45|332.05|334.3|331.9|0
1627458730000|2021-07-28 07:52:10|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1627458740000|2021-07-28 07:52:20|334.22|331.82|334.15|331.75|334.22|331.82|334.15|331.75|0
1627458750000|2021-07-28 07:52:30|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627458760000|2021-07-28 07:52:40|334.15|331.75|333.85|331.45|334.15|331.75|333.85|331.45|0
1627458770000|2021-07-28 07:52:50|334.15|331.75|334.07|331.67|334.15|331.75|334|331.6|0
1627458780000|2021-07-28 07:53:00|334.15|331.75|334.15|331.75|334.15|331.75|334.07|331.67|0
1627458790000|2021-07-28 07:53:10|334.3|331.9|334.15|331.75|334.3|331.9|334.15|331.75|0
1627458810000|2021-07-28 07:53:30|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1627458820000|2021-07-28 07:53:40|334.22|331.82|334.22|331.82|334.22|331.82|334.15|331.75|0
1627458830000|2021-07-28 07:53:50|334.3|331.9|334.22|331.82|334.3|331.9|334.15|331.75|0
1627458840000|2021-07-28 07:54:00|334.15|331.75|334.22|331.82|334.3|331.9|334.15|331.75|0
1627458850000|2021-07-28 07:54:10|334.37|331.97|334.22|331.82|334.37|331.97|334.22|331.82|0
1627458860000|2021-07-28 07:54:20|334.3|331.9|334.3|331.9|334.3|331.9|334.15|331.75|0
1627458870000|2021-07-28 07:54:30|334.37|331.97|334.75|332.35|334.75|332.35|334.37|331.97|0
1627458880000|2021-07-28 07:54:40|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1627458890000|2021-07-28 07:54:50|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1627458900000|2021-07-28 07:55:00|334.6|332.2|334.9|332.5|334.9|332.5|334.6|332.2|0
1627458910000|2021-07-28 07:55:10|334.83|332.43|334.75|332.35|334.83|332.43|334.75|332.35|0
1627458920000|2021-07-28 07:55:20|334.6|332.2|334.6|332.2|334.6|332.2|334.45|332.05|0
1627458940000|2021-07-28 07:55:40|334.75|332.35|334.75|332.35|334.75|332.35|334.6|332.2|0
1627458950000|2021-07-28 07:55:50|334.67|332.27|334.67|332.27|334.67|332.27|334.6|332.2|0
1627458960000|2021-07-28 07:56:00|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1627458970000|2021-07-28 07:56:10|334.67|332.27|334.75|332.35|334.75|332.35|334.67|332.27|0
1627458980000|2021-07-28 07:56:20|334.67|332.27|334.6|332.2|334.67|332.27|334.6|332.2|0
1627458990000|2021-07-28 07:56:30|334.52|332.12|334.52|332.12|334.6|332.2|334.52|332.12|0
1627459000000|2021-07-28 07:56:40|334.6|332.2|334.37|331.97|334.6|332.2|334.37|331.97|0
1627459010000|2021-07-28 07:56:50|334.3|331.9|334.45|332.05|334.45|332.05|334.3|331.9|0
1627459020000|2021-07-28 07:57:00|334.52|332.12|334.45|332.05|334.52|332.12|334.45|332.05|0
1627459030000|2021-07-28 07:57:10|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1627459040000|2021-07-28 07:57:20|334.6|332.2|334.52|332.12|334.6|332.2|334.45|332.05|0
1627459050000|2021-07-28 07:57:30|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1627459060000|2021-07-28 07:57:40|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1627459070000|2021-07-28 07:57:50|334.9|332.5|335.05|332.65|335.05|332.65|334.9|332.5|0
1627459080000|2021-07-28 07:58:00|335.21|332.81|335.21|332.81|335.36|332.96|335.21|332.81|0
1627459090000|2021-07-28 07:58:10|335.36|332.96|335.36|332.96|335.36|332.96|335.36|332.96|0
1627459100000|2021-07-28 07:58:20|335.51|333.11|335.36|332.96|335.51|333.11|335.36|332.96|0
1627459110000|2021-07-28 07:58:30|335.28|332.88|335.2|332.8|335.36|332.96|335.2|332.8|0
1627459120000|2021-07-28 07:58:40|335.05|332.65|335.2|332.8|335.2|332.8|335.05|332.65|0
1627459130000|2021-07-28 07:58:50|335.13|332.73|335.2|332.8|335.28|332.88|335.13|332.73|0
1627459140000|2021-07-28 07:59:00|335.28|332.88|335.2|332.8|335.28|332.88|335.2|332.8|0
1627459160000|2021-07-28 07:59:20|335.05|332.65|335.2|332.8|335.2|332.8|335.05|332.65|0
1627459170000|2021-07-28 07:59:30|335.05|332.65|335.13|332.73|335.13|332.73|335.05|332.65|0
1627459180000|2021-07-28 07:59:40|335.2|332.8|335.36|332.96|335.36|332.96|335.2|332.8|0
1627459190000|2021-07-28 07:59:50|335.28|332.88|335.51|333.11|335.51|333.11|335.28|332.88|0
1627459200000|2021-07-28 08:00:00|335.66|333.26|335.2|332.8|335.66|333.26|335.05|332.65|0
1627459210000|2021-07-28 08:00:10|335.36|332.96|335.2|332.8|335.36|332.96|335.05|332.65|0
1627459220000|2021-07-28 08:00:20|335.13|332.73|335.2|332.8|335.2|332.8|335.05|332.65|0
1627459230000|2021-07-28 08:00:30|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1627459240000|2021-07-28 08:00:40|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1627459250000|2021-07-28 08:00:50|335.05|332.65|334.9|332.5|335.05|332.65|334.9|332.5|0
1627459260000|2021-07-28 08:01:00|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1627459270000|2021-07-28 08:01:10|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1627459280000|2021-07-28 08:01:20|334.75|332.35|334.52|332.12|334.75|332.35|334.52|332.12|0
1627459290000|2021-07-28 08:01:30|334.6|332.2|334.6|332.2|334.75|332.35|334.6|332.2|0
1627459300000|2021-07-28 08:01:40|334.75|332.35|334.67|332.27|334.75|332.35|334.6|332.2|0
1627459310000|2021-07-28 08:01:50|334.6|332.2|334.45|332.05|334.6|332.2|334.45|332.05|0
1627459320000|2021-07-28 08:02:00|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1627459330000|2021-07-28 08:02:10|334.45|332.05|334.15|331.75|334.45|332.05|334.15|331.75|0
1627459340000|2021-07-28 08:02:20|334.22|331.82|334.15|331.75|334.3|331.9|334.15|331.75|0
1627459350000|2021-07-28 08:02:30|334.45|332.05|334.37|331.97|334.45|332.05|334.3|331.9|0
1627459360000|2021-07-28 08:02:40|334.45|332.05|334.45|332.05|334.45|332.05|334.3|331.9|0
1627459370000|2021-07-28 08:02:50|334.52|332.12|334.75|332.35|334.75|332.35|334.52|332.12|0
1627459380000|2021-07-28 08:03:00|334.6|332.2|335.05|332.65|335.05|332.65|334.6|332.2|0
1627459390000|2021-07-28 08:03:10|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1627459400000|2021-07-28 08:03:20|335.05|332.65|334.9|332.5|335.05|332.65|334.9|332.5|0
1627459420000|2021-07-28 08:03:40|335.05|332.65|334.9|332.5|335.05|332.65|334.9|332.5|0
1627459430000|2021-07-28 08:03:50|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1627459440000|2021-07-28 08:04:00|335.2|332.8|335.05|332.65|335.2|332.8|335.05|332.65|0
1627459460000|2021-07-28 08:04:20|334.97|332.57|335.05|332.65|335.05|332.65|334.97|332.57|0
1627459470000|2021-07-28 08:04:30|335.35|332.95|335.35|332.95|335.35|332.95|335.2|332.8|0
1627459480000|2021-07-28 08:04:40|335.51|333.11|335.81|333.41|335.81|333.41|335.51|333.11|0
1627459490000|2021-07-28 08:04:50|335.96|333.56|335.96|333.56|336.11|333.71|335.96|333.56|0
1627459500000|2021-07-28 08:05:00|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1627459510000|2021-07-28 08:05:10|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1627459520000|2021-07-28 08:05:20|335.81|333.41|335.81|333.41|335.96|333.56|335.81|333.41|0
1627459530000|2021-07-28 08:05:30|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1627459540000|2021-07-28 08:05:40|335.81|333.41|335.96|333.56|335.96|333.56|335.81|333.41|0
1627459550000|2021-07-28 08:05:50|336.11|333.71|336.26|333.86|336.26|333.86|336.11|333.71|0
1627459560000|2021-07-28 08:06:00|336.41|334.01|336.11|333.71|336.41|334.01|336.11|333.71|0
1627459570000|2021-07-28 08:06:10|336.26|333.86|336.41|334.01|336.41|334.01|336.26|333.86|0
1627459580000|2021-07-28 08:06:20|336.26|333.86|336.26|333.86|336.26|333.86|336.11|333.71|0
1627459590000|2021-07-28 08:06:30|336.41|334.01|336.57|334.17|336.57|334.17|336.41|334.01|0
1627459610000|2021-07-28 08:06:50|336.72|334.32|337.02|334.62|337.02|334.62|336.72|334.32|0
1627459620000|2021-07-28 08:07:00|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1627459630000|2021-07-28 08:07:10|336.72|334.32|336.72|334.32|336.72|334.32|336.57|334.17|0
1627459640000|2021-07-28 08:07:20|336.56|334.16|336.87|334.47|336.87|334.47|336.56|334.16|0
1627459650000|2021-07-28 08:07:30|337.09|334.69|337.17|334.77|337.17|334.77|337.02|334.62|0
1627459660000|2021-07-28 08:07:40|337.09|334.69|337.02|334.62|337.09|334.69|337.02|334.62|0
1627459670000|2021-07-28 08:07:50|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1627459680000|2021-07-28 08:08:00|337.02|334.62|336.87|334.47|337.02|334.62|336.87|334.47|0
1627459690000|2021-07-28 08:08:10|336.94|334.54|337.09|334.69|337.09|334.69|336.87|334.47|0
1627459700000|2021-07-28 08:08:20|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1627459710000|2021-07-28 08:08:30|337.02|334.62|336.87|334.47|337.02|334.62|336.87|334.47|0
1627459720000|2021-07-28 08:08:40|337.02|334.62|336.87|334.47|337.02|334.62|336.87|334.47|0
1627459730000|2021-07-28 08:08:50|337.02|334.62|337.02|334.62|337.02|334.62|337.02|334.62|0
1627459750000|2021-07-28 08:09:10|337.17|334.77|337.02|334.62|337.17|334.77|337.02|334.62|0
1627459760000|2021-07-28 08:09:20|336.87|334.47|336.87|334.47|337.02|334.62|336.87|334.47|0
1627459770000|2021-07-28 08:09:30|336.72|334.32|336.87|334.47|336.87|334.47|336.72|334.32|0
1627459780000|2021-07-28 08:09:40|336.72|334.32|336.72|334.32|336.79|334.39|336.72|334.32|0
1627459790000|2021-07-28 08:09:50|336.64|334.24|336.41|334.01|336.64|334.24|336.41|334.01|0
1627459800000|2021-07-28 08:10:00|336.56|334.16|336.41|334.01|336.56|334.16|336.41|334.01|0
1627459810000|2021-07-28 08:10:10|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1627459820000|2021-07-28 08:10:20|336.72|334.32|336.87|334.47|336.87|334.47|336.72|334.32|0
1627459830000|2021-07-28 08:10:30|336.72|334.32|336.56|334.16|336.72|334.32|336.56|334.16|0
1627459840000|2021-07-28 08:10:40|336.41|334.01|336.41|334.01|336.41|334.01|336.33|333.93|0
1627459850000|2021-07-28 08:10:50|336.26|333.86|336.41|334.01|336.56|334.16|336.26|333.86|0
1627459860000|2021-07-28 08:11:00|336.48|334.08|336.56|334.16|336.56|334.16|336.41|334.01|0
1627459870000|2021-07-28 08:11:10|336.72|334.32|336.72|334.32|336.72|334.32|336.56|334.16|0
1627459880000|2021-07-28 08:11:20|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1627459890000|2021-07-28 08:11:30|336.72|334.32|336.79|334.39|336.79|334.39|336.72|334.32|0
1627459900000|2021-07-28 08:11:40|336.71|334.31|336.56|334.16|336.71|334.31|336.56|334.16|0
1627459910000|2021-07-28 08:11:50|336.64|334.24|336.56|334.16|336.64|334.24|336.41|334.01|0
1627459930000|2021-07-28 08:12:10|336.41|334.01|336.48|334.08|336.48|334.08|336.41|334.01|0
1627459940000|2021-07-28 08:12:20|336.56|334.16|336.56|334.16|336.56|334.16|336.41|334.01|0
1627459950000|2021-07-28 08:12:30|336.71|334.31|336.56|334.16|336.71|334.31|336.56|334.16|0
1627459960000|2021-07-28 08:12:40|336.71|334.31|336.64|334.24|336.71|334.31|336.64|334.24|0
1627459970000|2021-07-28 08:12:50|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1627459980000|2021-07-28 08:13:00|336.41|334.01|336.56|334.16|336.56|334.16|336.41|334.01|0
1627459990000|2021-07-28 08:13:10|336.41|334.01|336.48|334.08|336.48|334.08|336.41|334.01|0
1627460000000|2021-07-28 08:13:20|336.56|334.16|336.48|334.08|336.56|334.16|336.48|334.08|0
1627460010000|2021-07-28 08:13:30|336.41|334.01|336.56|334.16|336.56|334.16|336.41|334.01|0
1627460020000|2021-07-28 08:13:40|336.71|334.31|336.64|334.24|336.87|334.47|336.56|334.16|0
1627460030000|2021-07-28 08:13:50|336.71|334.31|336.56|334.16|336.71|334.31|336.56|334.16|0
1627460040000|2021-07-28 08:14:00|336.41|334.01|336.48|334.08|336.48|334.08|336.41|334.01|0
1627460050000|2021-07-28 08:14:10|336.41|334.01|336.41|334.01|336.56|334.16|336.41|334.01|0
1627460060000|2021-07-28 08:14:20|336.48|334.08|336.41|334.01|336.48|334.08|336.41|334.01|0
1627460070000|2021-07-28 08:14:30|336.18|333.78|336.26|333.86|336.26|333.86|336.18|333.78|0
1627460080000|2021-07-28 08:14:40|336.18|333.78|336.11|333.71|336.26|333.86|336.03|333.63|0
1627460090000|2021-07-28 08:14:50|336.26|333.86|336.26|333.86|336.26|333.86|336.26|333.86|0
1627460100000|2021-07-28 08:15:00|336.33|333.93|336.41|334.01|336.41|334.01|336.33|333.93|0
1627460110000|2021-07-28 08:15:10|336.18|333.78|336.41|334.01|336.56|334.16|336.18|333.78|0
1627460120000|2021-07-28 08:15:20|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1627460130000|2021-07-28 08:15:30|336.41|334.01|336.41|334.01|336.41|334.01|336.41|334.01|0
1627460140000|2021-07-28 08:15:40|336.26|333.86|336.26|333.86|336.41|334.01|336.26|333.86|0
1627460150000|2021-07-28 08:15:50|336.11|333.71|336.11|333.71|336.11|333.71|335.96|333.56|0
1627460160000|2021-07-28 08:16:00|336.26|333.86|336.11|333.71|336.26|333.86|336.11|333.71|0
1627460170000|2021-07-28 08:16:10|336.26|333.86|335.96|333.56|336.26|333.86|335.96|333.56|0
1627460180000|2021-07-28 08:16:20|336.11|333.71|336.26|333.86|336.26|333.86|336.11|333.71|0
1627460190000|2021-07-28 08:16:30|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1627460200000|2021-07-28 08:16:40|336.41|334.01|336.56|334.16|336.56|334.16|336.41|334.01|0
1627460220000|2021-07-28 08:17:00|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1627460230000|2021-07-28 08:17:10|336.79|334.39|337.02|334.62|337.02|334.62|336.79|334.39|0
1627460240000|2021-07-28 08:17:20|336.86|334.46|337.17|334.77|337.17|334.77|336.86|334.46|0
1627460250000|2021-07-28 08:17:30|337.32|334.92|337.02|334.62|337.32|334.92|337.02|334.62|0
1627460260000|2021-07-28 08:17:40|337.17|334.77|337.02|334.62|337.17|334.77|337.02|334.62|0
1627460270000|2021-07-28 08:17:50|336.86|334.46|336.86|334.46|336.86|334.46|336.86|334.46|0
1627460280000|2021-07-28 08:18:00|337.02|334.62|336.86|334.46|337.02|334.62|336.86|334.46|0
1627460290000|2021-07-28 08:18:10|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1627460300000|2021-07-28 08:18:20|337.09|334.69|337.17|334.77|337.17|334.77|337.09|334.69|0
1627460310000|2021-07-28 08:18:30|337.02|334.62|337.02|334.62|337.02|334.62|337.02|334.62|0
1627460320000|2021-07-28 08:18:40|336.86|334.46|337.17|334.77|337.17|334.77|336.86|334.46|0
1627460330000|2021-07-28 08:18:50|337.02|334.62|336.86|334.46|337.02|334.62|336.86|334.46|0
1627460340000|2021-07-28 08:19:00|336.94|334.54|336.86|334.46|337.02|334.62|336.86|334.46|0
1627460350000|2021-07-28 08:19:10|336.71|334.31|336.71|334.31|336.78|334.38|336.71|334.31|0
1627460360000|2021-07-28 08:19:20|336.63|334.23|336.56|334.16|336.71|334.31|336.56|334.16|0
1627460370000|2021-07-28 08:19:30|336.63|334.23|336.71|334.31|336.71|334.31|336.56|334.16|0
1627460380000|2021-07-28 08:19:40|336.86|334.46|337.02|334.62|337.02|334.62|336.86|334.46|0
1627460390000|2021-07-28 08:19:50|337.17|334.77|337.02|334.62|337.17|334.77|337.02|334.62|0
1627460400000|2021-07-28 08:20:00|336.86|334.46|336.86|334.46|336.86|334.46|336.86|334.46|0
1627460410000|2021-07-28 08:20:10|336.94|334.54|336.71|334.31|336.94|334.54|336.71|334.31|0
1627460420000|2021-07-28 08:20:20|336.86|334.46|337.32|334.92|337.32|334.92|336.86|334.46|0
1627460440000|2021-07-28 08:20:40|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1627460450000|2021-07-28 08:20:50|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1627460460000|2021-07-28 08:21:00|337.93|335.53|337.62|335.22|337.93|335.53|337.62|335.22|0
1627460470000|2021-07-28 08:21:10|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1627460480000|2021-07-28 08:21:20|337.93|335.53|337.85|335.45|337.93|335.53|337.77|335.37|0
1627460490000|2021-07-28 08:21:30|337.93|335.53|337.85|335.45|337.93|335.53|337.77|335.37|0
1627460500000|2021-07-28 08:21:40|337.77|335.37|337.93|335.53|337.93|335.53|337.77|335.37|0
1627460510000|2021-07-28 08:21:50|337.77|335.37|337.93|335.53|337.93|335.53|337.77|335.37|0
1627460520000|2021-07-28 08:22:00|338.08|335.68|338.08|335.68|338.23|335.83|338.08|335.68|0
1627460530000|2021-07-28 08:22:10|338.76|336.36|338.6|336.2|338.76|336.36|338.6|336.2|0
1627460540000|2021-07-28 08:22:20|337.93|335.53|338.08|335.68|338.08|335.68|337.93|335.53|0
1627460550000|2021-07-28 08:22:30|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1627460560000|2021-07-28 08:22:40|338.39|335.99|338.23|335.83|338.39|335.99|338.23|335.83|0
1627460570000|2021-07-28 08:22:50|338.08|335.68|338.23|335.83|338.23|335.83|338.08|335.68|0
1627460580000|2021-07-28 08:23:00|338.16|335.76|338.23|335.83|338.23|335.83|338.16|335.76|0
1627460590000|2021-07-28 08:23:10|338.39|335.99|338.39|335.99|338.39|335.99|338.39|335.99|0
1627460600000|2021-07-28 08:23:20|338.23|335.83|338.16|335.76|338.23|335.83|338.16|335.76|0
1627460610000|2021-07-28 08:23:30|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1627460620000|2021-07-28 08:23:40|338.31|335.91|338.08|335.68|338.39|335.99|338.08|335.68|0
1627460630000|2021-07-28 08:23:50|338.23|335.83|338.08|335.68|338.23|335.83|338.08|335.68|0
1627460640000|2021-07-28 08:24:00|338.23|335.83|338.23|335.83|338.23|335.83|338.16|335.76|0
1627460650000|2021-07-28 08:24:10|338.16|335.76|338.23|335.83|338.23|335.83|338.16|335.76|0
1627460660000|2021-07-28 08:24:20|338.39|335.99|338.39|335.99|338.39|335.99|338.39|335.99|0
1627460670000|2021-07-28 08:24:30|338.23|335.83|338.08|335.68|338.23|335.83|338.08|335.68|0
1627460680000|2021-07-28 08:24:40|337.93|335.53|338.08|335.68|338.08|335.68|337.93|335.53|0
1627460690000|2021-07-28 08:24:50|338.15|335.75|337.93|335.53|338.15|335.75|337.93|335.53|0
1627460700000|2021-07-28 08:25:00|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1627460710000|2021-07-28 08:25:10|337.93|335.53|337.78|335.38|337.93|335.53|337.78|335.38|0
1627460720000|2021-07-28 08:25:20|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1627460730000|2021-07-28 08:25:30|337.63|335.23|337.63|335.23|337.7|335.3|337.63|335.23|0
1627460740000|2021-07-28 08:25:40|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1627460750000|2021-07-28 08:25:50|337.63|335.23|337.7|335.3|337.78|335.38|337.63|335.23|0
1627460760000|2021-07-28 08:26:00|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1627460770000|2021-07-28 08:26:10|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1627460780000|2021-07-28 08:26:20|337.85|335.45|337.78|335.38|337.85|335.45|337.78|335.38|0
1627460790000|2021-07-28 08:26:30|337.85|335.45|337.93|335.53|337.93|335.53|337.85|335.45|0
1627460800000|2021-07-28 08:26:40|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1627460810000|2021-07-28 08:26:50|337.7|335.3|337.78|335.38|337.78|335.38|337.7|335.3|0
1627460820000|2021-07-28 08:27:00|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1627460830000|2021-07-28 08:27:10|337.85|335.45|337.78|335.38|337.85|335.45|337.78|335.38|0
1627460840000|2021-07-28 08:27:20|337.63|335.23|337.78|335.38|337.78|335.38|337.63|335.23|0
1627460850000|2021-07-28 08:27:30|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1627460860000|2021-07-28 08:27:40|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1627460870000|2021-07-28 08:27:50|337.85|335.45|337.78|335.38|337.85|335.45|337.78|335.38|0
1627460880000|2021-07-28 08:28:00|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1627460890000|2021-07-28 08:28:10|337.78|335.38|337.93|335.53|337.93|335.53|337.78|335.38|0
1627460900000|2021-07-28 08:28:20|337.85|335.45|337.78|335.38|337.85|335.45|337.78|335.38|0
1627460910000|2021-07-28 08:28:30|337.93|335.53|337.85|335.45|337.93|335.53|337.85|335.45|0
1627460920000|2021-07-28 08:28:40|337.93|335.53|337.85|335.45|337.93|335.53|337.78|335.38|0
1627460930000|2021-07-28 08:28:50|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1627460950000|2021-07-28 08:29:10|338|335.6|337.93|335.53|338|335.6|337.93|335.53|0
1627460960000|2021-07-28 08:29:20|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1627460970000|2021-07-28 08:29:30|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1627460980000|2021-07-28 08:29:40|338.38|335.98|338.23|335.83|338.38|335.98|338.23|335.83|0
1627460990000|2021-07-28 08:29:50|338.38|335.98|338.38|335.98|338.38|335.98|338.38|335.98|0
1627461000000|2021-07-28 08:30:00|338.54|336.14|338.69|336.29|338.69|336.29|338.54|336.14|0
1627461010000|2021-07-28 08:30:10|338.84|336.44|338.69|336.29|338.84|336.44|338.69|336.29|0
1627461020000|2021-07-28 08:30:20|338.84|336.44|338.84|336.44|338.84|336.44|338.69|336.29|0
1627461040000|2021-07-28 08:30:40|339.14|336.74|338.99|336.59|339.14|336.74|338.99|336.59|0
1627461050000|2021-07-28 08:30:50|339.14|336.74|338.84|336.44|339.14|336.74|338.84|336.44|0
1627461060000|2021-07-28 08:31:00|338.91|336.51|338.84|336.44|338.91|336.51|338.84|336.44|0
1627461070000|2021-07-28 08:31:10|338.91|336.51|338.99|336.59|338.99|336.59|338.91|336.51|0
1627461080000|2021-07-28 08:31:20|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1627461090000|2021-07-28 08:31:30|338.84|336.44|339.14|336.74|339.14|336.74|338.84|336.44|0
1627461100000|2021-07-28 08:31:40|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1627461110000|2021-07-28 08:31:50|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1627461120000|2021-07-28 08:32:00|339.6|337.2|339.45|337.05|339.6|337.2|339.45|337.05|0
1627461130000|2021-07-28 08:32:10|339.6|337.2|339.75|337.35|339.75|337.35|339.6|337.2|0
1627461140000|2021-07-28 08:32:20|339.6|337.2|339.67|337.27|339.67|337.27|339.6|337.2|0
1627461150000|2021-07-28 08:32:30|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627461160000|2021-07-28 08:32:40|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627461180000|2021-07-28 08:33:00|339.75|337.35|339.67|337.27|339.75|337.35|339.6|337.2|0
1627461190000|2021-07-28 08:33:10|339.75|337.35|339.91|337.51|339.91|337.51|339.75|337.35|0
1627461200000|2021-07-28 08:33:20|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1627461210000|2021-07-28 08:33:30|339.91|337.51|339.6|337.2|339.91|337.51|339.6|337.2|0
1627461220000|2021-07-28 08:33:40|339.75|337.35|339.75|337.35|339.75|337.35|339.6|337.2|0
1627461230000|2021-07-28 08:33:50|339.6|337.2|339.45|337.05|339.6|337.2|339.45|337.05|0
1627461240000|2021-07-28 08:34:00|339.6|337.2|339.52|337.12|339.6|337.2|339.52|337.12|0
1627461250000|2021-07-28 08:34:10|339.6|337.2|339.6|337.2|339.6|337.2|339.45|337.05|0
1627461260000|2021-07-28 08:34:20|339.67|337.27|339.75|337.35|339.9|337.5|339.67|337.27|0
1627461270000|2021-07-28 08:34:30|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627461280000|2021-07-28 08:34:40|339.67|337.27|339.45|337.05|339.67|337.27|339.45|337.05|0
1627461290000|2021-07-28 08:34:50|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1627461300000|2021-07-28 08:35:00|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1627461310000|2021-07-28 08:35:10|338.99|336.59|339.14|336.74|339.14|336.74|338.99|336.59|0
1627461320000|2021-07-28 08:35:20|338.99|336.59|339.14|336.74|339.14|336.74|338.99|336.59|0
1627461330000|2021-07-28 08:35:30|339.45|337.05|339.37|336.97|339.45|337.05|339.29|336.89|0
1627461340000|2021-07-28 08:35:40|339.29|336.89|339.45|337.05|339.52|337.12|339.29|336.89|0
1627461350000|2021-07-28 08:35:50|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627461360000|2021-07-28 08:36:00|339.67|337.27|339.6|337.2|339.67|337.27|339.6|337.2|0
1627461380000|2021-07-28 08:36:20|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627461390000|2021-07-28 08:36:30|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627461400000|2021-07-28 08:36:40|339.67|337.27|339.9|337.5|339.9|337.5|339.67|337.27|0
1627461410000|2021-07-28 08:36:50|339.6|337.2|339.6|337.2|339.6|337.2|339.45|337.05|0
1627461420000|2021-07-28 08:37:00|339.45|337.05|339.45|337.05|339.52|337.12|339.45|337.05|0
1627461430000|2021-07-28 08:37:10|339.29|336.89|339.45|337.05|339.45|337.05|339.29|336.89|0
1627461450000|2021-07-28 08:37:30|339.6|337.2|339.45|337.05|339.6|337.2|339.45|337.05|0
1627461470000|2021-07-28 08:37:50|339.75|337.35|339.6|337.2|339.75|337.35|339.6|337.2|0
1627461480000|2021-07-28 08:38:00|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627461490000|2021-07-28 08:38:10|339.6|337.2|339.75|337.35|339.75|337.35|339.6|337.2|0
1627461510000|2021-07-28 08:38:30|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627461530000|2021-07-28 08:38:50|339.82|337.42|339.9|337.5|339.9|337.5|339.75|337.35|0
1627461540000|2021-07-28 08:39:00|340.06|337.66|340.06|337.66|340.06|337.66|340.06|337.66|0
1627461550000|2021-07-28 08:39:10|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1627461560000|2021-07-28 08:39:20|340.06|337.66|339.9|337.5|340.06|337.66|339.82|337.42|0
1627461590000|2021-07-28 08:39:50|340.06|337.66|339.9|337.5|340.06|337.66|339.9|337.5|0
1627461600000|2021-07-28 08:40:00|340.06|337.66|340.05|337.65|340.06|337.66|340.05|337.65|0
1627461610000|2021-07-28 08:40:10|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1627461620000|2021-07-28 08:40:20|340.43|338.03|340.51|338.11|340.51|338.11|340.43|338.03|0
1627461630000|2021-07-28 08:40:30|340.36|337.96|340.36|337.96|340.36|337.96|340.21|337.81|0
1627461640000|2021-07-28 08:40:40|340.21|337.81|340.21|337.81|340.36|337.96|340.21|337.81|0
1627461650000|2021-07-28 08:40:50|340.05|337.65|339.9|337.5|340.05|337.65|339.9|337.5|0
1627461670000|2021-07-28 08:41:10|340.05|337.65|340.21|337.81|340.21|337.81|340.05|337.65|0
1627461680000|2021-07-28 08:41:20|340.05|337.65|340.05|337.65|340.05|337.65|340.05|337.65|0
1627461690000|2021-07-28 08:41:30|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1627461700000|2021-07-28 08:41:40|340.05|337.65|340.05|337.65|340.05|337.65|340.05|337.65|0
1627461710000|2021-07-28 08:41:50|339.98|337.58|339.9|337.5|340.05|337.65|339.9|337.5|0
1627461720000|2021-07-28 08:42:00|339.75|337.35|339.75|337.35|339.82|337.42|339.75|337.35|0
1627461740000|2021-07-28 08:42:20|339.6|337.2|339.6|337.2|339.75|337.35|339.6|337.2|0
1627461750000|2021-07-28 08:42:30|339.67|337.27|339.6|337.2|339.75|337.35|339.6|337.2|0
1627461770000|2021-07-28 08:42:50|339.75|337.35|339.75|337.35|339.97|337.57|339.75|337.35|0
1627461780000|2021-07-28 08:43:00|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627461790000|2021-07-28 08:43:10|339.82|337.42|339.6|337.2|339.82|337.42|339.6|337.2|0
1627461800000|2021-07-28 08:43:20|339.44|337.04|339.29|336.89|339.44|337.04|339.29|336.89|0
1627461810000|2021-07-28 08:43:30|339.36|336.96|339.29|336.89|339.36|336.96|339.29|336.89|0
1627461820000|2021-07-28 08:43:40|339.21|336.81|339.29|336.89|339.29|336.89|339.21|336.81|0
1627461850000|2021-07-28 08:44:10|339.6|337.2|339.29|336.89|339.6|337.2|339.29|336.89|0
1627461900000|2021-07-28 08:45:00|339.36|336.96|339.44|337.04|339.44|337.04|339.29|336.89|0
1627461910000|2021-07-28 08:45:10|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1627461930000|2021-07-28 08:45:30|339.14|336.74|339.44|337.04|339.44|337.04|339.14|336.74|0
1627461950000|2021-07-28 08:45:50|339.6|337.2|339.75|337.35|339.75|337.35|339.6|337.2|0
1627461960000|2021-07-28 08:46:00|339.9|337.5|340.05|337.65|340.05|337.65|339.9|337.5|0
1627461970000|2021-07-28 08:46:10|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627461980000|2021-07-28 08:46:20|339.75|337.35|339.9|337.5|339.9|337.5|339.75|337.35|0
1627462000000|2021-07-28 08:46:40|340.05|337.65|340.05|337.65|340.05|337.65|340.05|337.65|0
1627462010000|2021-07-28 08:46:50|339.9|337.5|339.97|337.57|339.97|337.57|339.9|337.5|0
1627462020000|2021-07-28 08:47:00|339.9|337.5|339.75|337.35|339.9|337.5|339.75|337.35|0
1627462030000|2021-07-28 08:47:10|339.6|337.2|339.52|337.12|339.6|337.2|339.52|337.12|0
1627462040000|2021-07-28 08:47:20|339.59|337.19|339.75|337.35|339.75|337.35|339.59|337.19|0
1627462050000|2021-07-28 08:47:30|339.9|337.5|339.75|337.35|339.9|337.5|339.75|337.35|0
1627462060000|2021-07-28 08:47:40|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627462070000|2021-07-28 08:47:50|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1627462080000|2021-07-28 08:48:00|339.75|337.35|339.75|337.35|339.75|337.35|339.59|337.19|0
1627462090000|2021-07-28 08:48:10|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627462100000|2021-07-28 08:48:20|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627462120000|2021-07-28 08:48:40|339.67|337.27|339.59|337.19|339.67|337.27|339.59|337.19|0
1627462130000|2021-07-28 08:48:50|339.44|337.04|339.75|337.35|339.75|337.35|339.44|337.04|0
1627462140000|2021-07-28 08:49:00|339.9|337.5|340.05|337.65|340.05|337.65|339.9|337.5|0
1627462150000|2021-07-28 08:49:10|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627462160000|2021-07-28 08:49:20|340.05|337.65|340.05|337.65|340.05|337.65|340.05|337.65|0
1627462180000|2021-07-28 08:49:40|339.9|337.5|339.9|337.5|339.9|337.5|339.75|337.35|0
1627462190000|2021-07-28 08:49:50|339.97|337.57|339.9|337.5|339.97|337.57|339.9|337.5|0
1627462200000|2021-07-28 08:50:00|340.05|337.65|339.9|337.5|340.05|337.65|339.9|337.5|0
1627462220000|2021-07-28 08:50:20|340.05|337.65|340.05|337.65|340.05|337.65|340.05|337.65|0
1627462230000|2021-07-28 08:50:30|340.12|337.72|340.12|337.72|340.12|337.72|340.12|337.72|0
1627462240000|2021-07-28 08:50:40|340.05|337.65|340.05|337.65|340.05|337.65|340.05|337.65|0
1627462250000|2021-07-28 08:50:50|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1627462260000|2021-07-28 08:51:00|340.36|337.96|340.36|337.96|340.36|337.96|340.28|337.88|0
1627462270000|2021-07-28 08:51:10|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1627462280000|2021-07-28 08:51:20|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1627462290000|2021-07-28 08:51:30|340.43|338.03|340.36|337.96|340.51|338.11|340.36|337.96|0
1627462300000|2021-07-28 08:51:40|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1627462310000|2021-07-28 08:51:50|340.36|337.96|340.28|337.88|340.36|337.96|340.28|337.88|0
1627462320000|2021-07-28 08:52:00|340.36|337.96|340.05|337.65|340.36|337.96|340.05|337.65|0
1627462340000|2021-07-28 08:52:20|340.2|337.8|340.05|337.65|340.2|337.8|340.05|337.65|0
1627462370000|2021-07-28 08:52:50|340.2|337.8|340.05|337.65|340.2|337.8|340.05|337.65|0
1627462380000|2021-07-28 08:53:00|340.2|337.8|340.05|337.65|340.2|337.8|340.05|337.65|0
1627462400000|2021-07-28 08:53:20|340.2|337.8|340.35|337.95|340.35|337.95|340.2|337.8|0
1627462410000|2021-07-28 08:53:30|340.28|337.88|340.2|337.8|340.35|337.95|340.2|337.8|0
1627462420000|2021-07-28 08:53:40|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1627462430000|2021-07-28 08:53:50|340.2|337.8|340.35|337.95|340.35|337.95|340.2|337.8|0
1627462440000|2021-07-28 08:54:00|340.2|337.8|340.35|337.95|340.35|337.95|340.2|337.8|0
1627462450000|2021-07-28 08:54:10|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1627462460000|2021-07-28 08:54:20|340.35|337.95|340.51|338.11|340.51|338.11|340.35|337.95|0
1627462470000|2021-07-28 08:54:30|340.43|338.03|340.51|338.11|340.51|338.11|340.43|338.03|0
1627462490000|2021-07-28 08:54:50|340.58|338.18|340.66|338.26|340.66|338.26|340.51|338.11|0
1627462500000|2021-07-28 08:55:00|340.81|338.41|340.96|338.56|340.96|338.56|340.81|338.41|0
1627462510000|2021-07-28 08:55:10|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1627462520000|2021-07-28 08:55:20|341.04|338.64|341.12|338.72|341.27|338.87|341.04|338.64|0
1627462530000|2021-07-28 08:55:30|341.19|338.79|341.27|338.87|341.42|339.02|341.19|338.79|0
1627462540000|2021-07-28 08:55:40|341.34|338.94|341.42|339.02|341.42|339.02|341.34|338.94|0
1627462550000|2021-07-28 08:55:50|341.27|338.87|341.12|338.72|341.27|338.87|341.12|338.72|0
1627462560000|2021-07-28 08:56:00|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1627462570000|2021-07-28 08:56:10|341.19|338.79|341.27|338.87|341.27|338.87|341.19|338.79|0
1627462590000|2021-07-28 08:56:30|341.42|339.02|341.58|339.18|341.58|339.18|341.42|339.02|0
1627462600000|2021-07-28 08:56:40|341.57|339.17|341.57|339.17|341.57|339.17|341.5|339.1|0
1627462610000|2021-07-28 08:56:50|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1627462620000|2021-07-28 08:57:00|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1627462630000|2021-07-28 08:57:10|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1627462640000|2021-07-28 08:57:20|340.96|338.56|341.12|338.72|341.12|338.72|340.96|338.56|0
1627462660000|2021-07-28 08:57:40|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1627462680000|2021-07-28 08:58:00|341.19|338.79|341.27|338.87|341.27|338.87|341.19|338.79|0
1627462690000|2021-07-28 08:58:10|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1627462710000|2021-07-28 08:58:30|341.27|338.87|341.42|339.02|341.42|339.02|341.27|338.87|0
1627462720000|2021-07-28 08:58:40|341.34|338.94|341.27|338.87|341.34|338.94|341.27|338.87|0
1627462760000|2021-07-28 08:59:20|341.19|338.79|341.27|338.87|341.27|338.87|341.19|338.79|0
1627462790000|2021-07-28 08:59:50|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1627462800000|2021-07-28 09:00:00|341.27|338.87|341.27|338.87|341.34|338.94|341.27|338.87|0
1627462810000|2021-07-28 09:00:10|341.42|339.02|341.27|338.87|341.42|339.02|341.27|338.87|0
1627462820000|2021-07-28 09:00:20|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1627462840000|2021-07-28 09:00:40|341.34|338.94|341.42|339.02|341.42|339.02|341.34|338.94|0
1627462850000|2021-07-28 09:00:50|341.34|338.94|341.27|338.87|341.34|338.94|341.27|338.87|0
1627462860000|2021-07-28 09:01:00|341.12|338.72|341.11|338.71|341.12|338.72|341.11|338.71|0
1627462870000|2021-07-28 09:01:10|341.04|338.64|340.81|338.41|341.04|338.64|340.81|338.41|0
1627462880000|2021-07-28 09:01:20|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1627462890000|2021-07-28 09:01:30|340.81|338.41|340.81|338.41|340.81|338.41|340.81|338.41|0
1627462900000|2021-07-28 09:01:40|340.96|338.56|340.96|338.56|340.96|338.56|340.96|338.56|0
1627462910000|2021-07-28 09:01:50|340.81|338.41|340.81|338.41|340.81|338.41|340.81|338.41|0
1627462920000|2021-07-28 09:02:00|340.66|338.26|340.5|338.1|340.66|338.26|340.5|338.1|0
1627462940000|2021-07-28 09:02:20|340.81|338.41|340.73|338.33|340.81|338.41|340.66|338.26|0
1627462950000|2021-07-28 09:02:30|340.66|338.26|340.66|338.26|340.73|338.33|340.66|338.26|0
1627462960000|2021-07-28 09:02:40|340.73|338.33|340.73|338.33|340.81|338.41|340.73|338.33|0
1627462970000|2021-07-28 09:02:50|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1627462980000|2021-07-28 09:03:00|340.27|337.87|340.35|337.95|340.35|337.95|340.27|337.87|0
1627462990000|2021-07-28 09:03:10|340.5|338.1|340.42|338.02|340.5|338.1|340.42|338.02|0
1627463000000|2021-07-28 09:03:20|340.5|338.1|340.35|337.95|340.66|338.26|340.35|337.95|0
1627463010000|2021-07-28 09:03:30|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1627463020000|2021-07-28 09:03:40|340.5|338.1|340.66|338.26|340.66|338.26|340.5|338.1|0
1627463040000|2021-07-28 09:04:00|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1627463050000|2021-07-28 09:04:10|340.66|338.26|340.81|338.41|340.81|338.41|340.66|338.26|0
1627463060000|2021-07-28 09:04:20|340.88|338.48|340.81|338.41|340.88|338.48|340.81|338.41|0
1627463080000|2021-07-28 09:04:40|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1627463090000|2021-07-28 09:04:50|340.81|338.41|340.81|338.41|340.81|338.41|340.81|338.41|0
1627463110000|2021-07-28 09:05:10|340.96|338.56|340.88|338.48|340.96|338.56|340.81|338.41|0
1627463120000|2021-07-28 09:05:20|340.81|338.41|340.81|338.41|340.96|338.56|340.73|338.33|0
1627463130000|2021-07-28 09:05:30|340.73|338.33|340.81|338.41|340.81|338.41|340.73|338.33|0
1627463190000|2021-07-28 09:06:30|340.73|338.33|340.81|338.41|340.81|338.41|340.73|338.33|0
1627463240000|2021-07-28 09:07:20|340.65|338.25|340.65|338.25|340.73|338.33|340.5|338.1|0
1627463250000|2021-07-28 09:07:30|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1627463260000|2021-07-28 09:07:40|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1627463270000|2021-07-28 09:07:50|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1627463280000|2021-07-28 09:08:00|340.42|338.02|340.5|338.1|340.5|338.1|340.42|338.02|0
1627463290000|2021-07-28 09:08:10|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1627463300000|2021-07-28 09:08:20|340.5|338.1|340.65|338.25|340.65|338.25|340.5|338.1|0
1627463310000|2021-07-28 09:08:30|340.81|338.41|340.81|338.41|340.81|338.41|340.81|338.41|0
1627463320000|2021-07-28 09:08:40|340.73|338.33|340.81|338.41|340.81|338.41|340.73|338.33|0
1627463330000|2021-07-28 09:08:50|340.5|338.1|340.35|337.95|340.5|338.1|340.35|337.95|0
1627463340000|2021-07-28 09:09:00|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1627463360000|2021-07-28 09:09:20|340.04|337.64|340.12|337.72|340.2|337.8|340.04|337.64|0
1627463370000|2021-07-28 09:09:30|340.2|337.8|340.2|337.8|340.35|337.95|340.2|337.8|0
1627463390000|2021-07-28 09:09:50|340.35|337.95|340.2|337.8|340.35|337.95|340.2|337.8|0
1627463400000|2021-07-28 09:10:00|340.35|337.95|340.42|338.02|340.5|338.1|340.35|337.95|0
1627463410000|2021-07-28 09:10:10|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1627463420000|2021-07-28 09:10:20|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1627463430000|2021-07-28 09:10:30|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1627463440000|2021-07-28 09:10:40|340.5|338.1|340.35|337.95|340.5|338.1|340.35|337.95|0
1627463480000|2021-07-28 09:11:20|340.42|338.02|340.35|337.95|340.5|338.1|340.35|337.95|0
1627463490000|2021-07-28 09:11:30|340.2|337.8|340.35|337.95|340.35|337.95|340.2|337.8|0
1627463510000|2021-07-28 09:11:50|340.42|338.02|340.35|337.95|340.42|338.02|340.35|337.95|0
1627463540000|2021-07-28 09:12:20|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1627463550000|2021-07-28 09:12:30|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1627463560000|2021-07-28 09:12:40|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1627463570000|2021-07-28 09:12:50|340.27|337.87|340.19|337.79|340.27|337.87|340.19|337.79|0
1627463580000|2021-07-28 09:13:00|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1627463590000|2021-07-28 09:13:10|340.19|337.79|340.19|337.79|340.35|337.95|340.19|337.79|0
1627463610000|2021-07-28 09:13:30|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1627463630000|2021-07-28 09:13:50|340.19|337.79|340.19|337.79|340.35|337.95|340.19|337.79|0
1627463640000|2021-07-28 09:14:00|340.35|337.95|340.19|337.79|340.35|337.95|340.19|337.79|0
1627463660000|2021-07-28 09:14:20|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1627463670000|2021-07-28 09:14:30|340.27|337.87|340.35|337.95|340.35|337.95|340.19|337.79|0
1627463680000|2021-07-28 09:14:40|340.27|337.87|340.19|337.79|340.27|337.87|340.19|337.79|0
1627463690000|2021-07-28 09:14:50|340.35|337.95|340.27|337.87|340.35|337.95|340.19|337.79|0
1627463700000|2021-07-28 09:15:00|340.35|337.95|340.5|338.1|340.5|338.1|340.35|337.95|0
1627463720000|2021-07-28 09:15:20|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1627463730000|2021-07-28 09:15:30|340.5|338.1|340.5|338.1|340.65|338.25|340.5|338.1|0
1627463740000|2021-07-28 09:15:40|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1627463750000|2021-07-28 09:15:50|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1627463790000|2021-07-28 09:16:30|340.57|338.17|340.8|338.4|340.8|338.4|340.57|338.17|0
1627463800000|2021-07-28 09:16:40|340.96|338.56|340.96|338.56|340.96|338.56|340.96|338.56|0
1627463820000|2021-07-28 09:17:00|340.8|338.4|341.11|338.71|341.11|338.71|340.8|338.4|0
1627463840000|2021-07-28 09:17:20|340.96|338.56|340.65|338.25|340.96|338.56|340.65|338.25|0
1627463850000|2021-07-28 09:17:30|340.72|338.32|340.72|338.32|340.72|338.32|340.72|338.32|0
1627463860000|2021-07-28 09:17:40|340.65|338.25|340.65|338.25|340.72|338.32|340.65|338.25|0
1627463870000|2021-07-28 09:17:50|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1627463890000|2021-07-28 09:18:10|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1627463900000|2021-07-28 09:18:20|340.42|338.02|340.5|338.1|340.5|338.1|340.42|338.02|0
1627463910000|2021-07-28 09:18:30|340.35|337.95|340.19|337.79|340.42|338.02|340.19|337.79|0
1627463920000|2021-07-28 09:18:40|340.11|337.71|340.19|337.79|340.19|337.79|340.11|337.71|0
1627463930000|2021-07-28 09:18:50|340.04|337.64|340.11|337.71|340.11|337.71|340.04|337.64|0
1627463940000|2021-07-28 09:19:00|340.04|337.64|340.19|337.79|340.19|337.79|340.04|337.64|0
1627463950000|2021-07-28 09:19:10|340.27|337.87|340.27|337.87|340.27|337.87|340.19|337.79|0
1627463960000|2021-07-28 09:19:20|340.34|337.94|340.42|338.02|340.5|338.1|340.34|337.94|0
1627463970000|2021-07-28 09:19:30|340.5|338.1|340.19|337.79|340.5|338.1|340.19|337.79|0
1627463980000|2021-07-28 09:19:40|340.27|337.87|340.19|337.79|340.34|337.94|340.19|337.79|0
1627463990000|2021-07-28 09:19:50|340.27|337.87|340.34|337.94|340.34|337.94|340.19|337.79|0
1627464000000|2021-07-28 09:20:00|340.27|337.87|340.19|337.79|340.27|337.87|340.19|337.79|0
1627464010000|2021-07-28 09:20:10|340.11|337.71|340.19|337.79|340.19|337.79|340.04|337.64|0
1627464020000|2021-07-28 09:20:20|340.27|337.87|340.34|337.94|340.42|338.02|340.19|337.79|0
1627464030000|2021-07-28 09:20:30|340.5|338.1|340.34|337.94|340.5|338.1|340.34|337.94|0
1627464050000|2021-07-28 09:20:50|340.19|337.79|340.34|337.94|340.34|337.94|340.19|337.79|0
1627464060000|2021-07-28 09:21:00|340.19|337.79|340.04|337.64|340.19|337.79|340.04|337.64|0
1627464070000|2021-07-28 09:21:10|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1627464080000|2021-07-28 09:21:20|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1627464090000|2021-07-28 09:21:30|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1627464100000|2021-07-28 09:21:40|340.04|337.64|340.04|337.64|340.04|337.64|339.96|337.56|0
1627464120000|2021-07-28 09:22:00|340.19|337.79|340.04|337.64|340.19|337.79|340.04|337.64|0
1627464140000|2021-07-28 09:22:20|340.11|337.71|340.04|337.64|340.19|337.79|340.04|337.64|0
1627464170000|2021-07-28 09:22:50|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1627464180000|2021-07-28 09:23:00|340.11|337.71|340.19|337.79|340.19|337.79|340.11|337.71|0
1627464200000|2021-07-28 09:23:20|340.04|337.64|340.11|337.71|340.11|337.71|340.04|337.64|0
1627464210000|2021-07-28 09:23:30|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1627464220000|2021-07-28 09:23:40|340.26|337.86|340.26|337.86|340.26|337.86|340.26|337.86|0
1627464230000|2021-07-28 09:23:50|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1627464240000|2021-07-28 09:24:00|340.04|337.64|340.04|337.64|340.04|337.64|340.04|337.64|0
1627464250000|2021-07-28 09:24:10|340.11|337.71|339.89|337.49|340.19|337.79|339.89|337.49|0
1627464260000|2021-07-28 09:24:20|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1627464270000|2021-07-28 09:24:30|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1627464290000|2021-07-28 09:24:50|339.73|337.33|339.89|337.49|339.89|337.49|339.73|337.33|0
1627464310000|2021-07-28 09:25:10|339.96|337.56|340.04|337.64|340.04|337.64|339.96|337.56|0
1627464320000|2021-07-28 09:25:20|339.89|337.49|340.04|337.64|340.04|337.64|339.88|337.48|0
1627464340000|2021-07-28 09:25:40|339.88|337.48|340.04|337.64|340.04|337.64|339.88|337.48|0
1627464350000|2021-07-28 09:25:50|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1627464360000|2021-07-28 09:26:00|340.04|337.64|339.88|337.48|340.04|337.64|339.88|337.48|0
1627464370000|2021-07-28 09:26:10|340.04|337.64|339.88|337.48|340.04|337.64|339.88|337.48|0
1627464380000|2021-07-28 09:26:20|340.04|337.64|340.19|337.79|340.19|337.79|340.04|337.64|0
1627464390000|2021-07-28 09:26:30|340.04|337.64|340.04|337.64|340.04|337.64|340.04|337.64|0
1627464400000|2021-07-28 09:26:40|339.96|337.56|340.04|337.64|340.04|337.64|339.88|337.48|0
1627464410000|2021-07-28 09:26:50|339.88|337.48|340.04|337.64|340.04|337.64|339.88|337.48|0
1627464420000|2021-07-28 09:27:00|339.88|337.48|340.04|337.64|340.04|337.64|339.88|337.48|0
1627464430000|2021-07-28 09:27:10|339.88|337.48|340.04|337.64|340.04|337.64|339.88|337.48|0
1627464440000|2021-07-28 09:27:20|340.19|337.79|340.34|337.94|340.34|337.94|340.19|337.79|0
1627464450000|2021-07-28 09:27:30|340.26|337.86|340.26|337.86|340.26|337.86|340.26|337.86|0
1627464460000|2021-07-28 09:27:40|340.19|337.79|340.04|337.64|340.19|337.79|340.04|337.64|0
1627464470000|2021-07-28 09:27:50|340.34|337.94|340.34|337.94|340.34|337.94|340.34|337.94|0
1627464480000|2021-07-28 09:28:00|340.49|338.09|340.49|338.09|340.49|338.09|340.49|338.09|0
1627464490000|2021-07-28 09:28:10|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1627464500000|2021-07-28 09:28:20|340.49|338.09|340.65|338.25|340.65|338.25|340.49|338.09|0
1627464510000|2021-07-28 09:28:30|340.8|338.4|340.8|338.4|340.8|338.4|340.8|338.4|0
1627464530000|2021-07-28 09:28:50|340.87|338.47|340.8|338.4|340.95|338.55|340.8|338.4|0
1627464540000|2021-07-28 09:29:00|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1627464550000|2021-07-28 09:29:10|340.8|338.4|340.87|338.47|340.95|338.55|340.8|338.4|0
1627464560000|2021-07-28 09:29:20|340.8|338.4|340.95|338.55|340.95|338.55|340.8|338.4|0
1627464570000|2021-07-28 09:29:30|340.8|338.4|340.65|338.25|340.8|338.4|340.65|338.25|0
1627464630000|2021-07-28 09:30:30|340.49|338.09|340.49|338.09|340.49|338.09|340.49|338.09|0
1627464640000|2021-07-28 09:30:40|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1627464660000|2021-07-28 09:31:00|340.8|338.4|340.8|338.4|340.8|338.4|340.8|338.4|0
1627464670000|2021-07-28 09:31:10|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1627464680000|2021-07-28 09:31:20|340.72|338.32|340.65|338.25|340.72|338.32|340.65|338.25|0
1627464700000|2021-07-28 09:31:40|340.49|338.09|340.49|338.09|340.49|338.09|340.49|338.09|0
1627464710000|2021-07-28 09:31:50|340.65|338.25|340.65|338.25|340.65|338.25|340.49|338.09|0
1627464720000|2021-07-28 09:32:00|340.8|338.4|340.72|338.32|340.8|338.4|340.72|338.32|0
1627464730000|2021-07-28 09:32:10|340.64|338.24|340.72|338.32|340.72|338.32|340.64|338.24|0
1627464740000|2021-07-28 09:32:20|340.64|338.24|340.64|338.24|340.64|338.24|340.49|338.09|0
1627464750000|2021-07-28 09:32:30|340.57|338.17|340.64|338.24|340.64|338.24|340.49|338.09|0
1627464760000|2021-07-28 09:32:40|340.57|338.17|340.49|338.09|340.57|338.17|340.49|338.09|0
1627464770000|2021-07-28 09:32:50|340.34|337.94|340.49|338.09|340.49|338.09|340.34|337.94|0
1627464780000|2021-07-28 09:33:00|340.34|337.94|340.34|337.94|340.34|337.94|340.34|337.94|0
1627464800000|2021-07-28 09:33:20|340.49|338.09|340.49|338.09|340.49|338.09|340.41|338.01|0
1627464810000|2021-07-28 09:33:30|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1627464820000|2021-07-28 09:33:40|340.57|338.17|340.34|337.94|340.57|338.17|340.34|337.94|0
1627464830000|2021-07-28 09:33:50|340.49|338.09|340.34|337.94|340.49|338.09|340.34|337.94|0
1627464840000|2021-07-28 09:34:00|340.49|338.09|340.49|338.09|340.49|338.09|340.49|338.09|0
1627464850000|2021-07-28 09:34:10|340.34|337.94|340.34|337.94|340.34|337.94|340.34|337.94|0
1627464880000|2021-07-28 09:34:40|340.19|337.79|340.26|337.86|340.26|337.86|340.19|337.79|0
1627464890000|2021-07-28 09:34:50|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1627464900000|2021-07-28 09:35:00|340.03|337.63|339.88|337.48|340.03|337.63|339.88|337.48|0
1627464910000|2021-07-28 09:35:10|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1627464920000|2021-07-28 09:35:20|339.8|337.4|339.88|337.48|339.88|337.48|339.73|337.33|0
1627464940000|2021-07-28 09:35:40|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627464950000|2021-07-28 09:35:50|340.26|337.86|340.34|337.94|340.34|337.94|340.26|337.86|0
1627464960000|2021-07-28 09:36:00|340.26|337.86|340.34|337.94|340.34|337.94|340.19|337.79|0
1627464970000|2021-07-28 09:36:10|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1627464980000|2021-07-28 09:36:20|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627464990000|2021-07-28 09:36:30|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1627465000000|2021-07-28 09:36:40|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627465010000|2021-07-28 09:36:50|339.95|337.55|339.88|337.48|339.95|337.55|339.88|337.48|0
1627465020000|2021-07-28 09:37:00|339.73|337.33|339.73|337.33|339.73|337.33|339.42|337.02|0
1627465030000|2021-07-28 09:37:10|339.65|337.25|339.42|337.02|339.65|337.25|339.42|337.02|0
1627465040000|2021-07-28 09:37:20|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1627465050000|2021-07-28 09:37:30|339.73|337.33|339.58|337.18|339.73|337.33|339.58|337.18|0
1627465060000|2021-07-28 09:37:40|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1627465070000|2021-07-28 09:37:50|339.88|337.48|339.73|337.33|339.88|337.48|339.73|337.33|0
1627465080000|2021-07-28 09:38:00|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1627465120000|2021-07-28 09:38:40|339.73|337.33|339.65|337.25|339.73|337.33|339.65|337.25|0
1627465130000|2021-07-28 09:38:50|339.58|337.18|339.73|337.33|339.73|337.33|339.57|337.17|0
1627465140000|2021-07-28 09:39:00|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1627465150000|2021-07-28 09:39:10|339.73|337.33|339.73|337.33|339.73|337.33|339.65|337.25|0
1627465170000|2021-07-28 09:39:30|339.57|337.17|339.73|337.33|339.73|337.33|339.57|337.17|0
1627465190000|2021-07-28 09:39:50|339.8|337.4|339.88|337.48|339.88|337.48|339.73|337.33|0
1627465210000|2021-07-28 09:40:10|340.03|337.63|339.88|337.48|340.03|337.63|339.88|337.48|0
1627465220000|2021-07-28 09:40:20|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627465230000|2021-07-28 09:40:30|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1627465240000|2021-07-28 09:40:40|339.95|337.55|340.03|337.63|340.03|337.63|339.88|337.48|0
1627465250000|2021-07-28 09:40:50|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1627465260000|2021-07-28 09:41:00|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1627465270000|2021-07-28 09:41:10|340.03|337.63|339.88|337.48|340.03|337.63|339.88|337.48|0
1627465280000|2021-07-28 09:41:20|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627465310000|2021-07-28 09:41:50|339.95|337.55|340.03|337.63|340.03|337.63|339.88|337.48|0
1627465320000|2021-07-28 09:42:00|339.88|337.48|340.03|337.63|340.03|337.63|339.88|337.48|0
1627465350000|2021-07-28 09:42:30|339.95|337.55|340.03|337.63|340.03|337.63|339.95|337.55|0
1627465360000|2021-07-28 09:42:40|339.88|337.48|339.73|337.33|339.88|337.48|339.73|337.33|0
1627465370000|2021-07-28 09:42:50|339.8|337.4|339.88|337.48|339.88|337.48|339.73|337.33|0
1627465390000|2021-07-28 09:43:10|339.95|337.55|339.73|337.33|339.95|337.55|339.73|337.33|0
1627465410000|2021-07-28 09:43:30|339.57|337.17|339.73|337.33|339.73|337.33|339.57|337.17|0
1627465420000|2021-07-28 09:43:40|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1627465440000|2021-07-28 09:44:00|339.42|337.02|339.57|337.17|339.57|337.17|339.42|337.02|0
1627465450000|2021-07-28 09:44:10|339.42|337.02|339.73|337.33|339.73|337.33|339.42|337.02|0
1627465460000|2021-07-28 09:44:20|339.65|337.25|339.57|337.17|339.65|337.25|339.57|337.17|0
1627465470000|2021-07-28 09:44:30|339.73|337.33|339.57|337.17|339.73|337.33|339.57|337.17|0
1627465490000|2021-07-28 09:44:50|339.65|337.25|339.57|337.17|339.65|337.25|339.57|337.17|0
1627465510000|2021-07-28 09:45:10|339.72|337.32|339.57|337.17|339.72|337.32|339.57|337.17|0
1627465520000|2021-07-28 09:45:20|339.65|337.25|339.72|337.32|339.72|337.32|339.57|337.17|0
1627465540000|2021-07-28 09:45:40|339.57|337.17|339.57|337.17|339.72|337.32|339.57|337.17|0
1627465570000|2021-07-28 09:46:10|339.49|337.09|339.42|337.02|339.49|337.09|339.42|337.02|0
1627465580000|2021-07-28 09:46:20|339.57|337.17|339.42|337.02|339.57|337.17|339.42|337.02|0
1627465610000|2021-07-28 09:46:50|339.27|336.87|339.42|337.02|339.42|337.02|339.27|336.87|0
1627465620000|2021-07-28 09:47:00|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1627465630000|2021-07-28 09:47:10|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1627465640000|2021-07-28 09:47:20|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1627465660000|2021-07-28 09:47:40|339.72|337.32|339.8|337.4|339.8|337.4|339.72|337.32|0
1627465670000|2021-07-28 09:47:50|339.72|337.32|339.88|337.48|339.88|337.48|339.72|337.32|0
1627465680000|2021-07-28 09:48:00|340.03|337.63|339.95|337.55|340.03|337.63|339.95|337.55|0
1627465690000|2021-07-28 09:48:10|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1627465710000|2021-07-28 09:48:30|339.8|337.4|339.88|337.48|339.88|337.48|339.8|337.4|0
1627465730000|2021-07-28 09:48:50|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627465740000|2021-07-28 09:49:00|339.88|337.48|340.03|337.63|340.03|337.63|339.88|337.48|0
1627465750000|2021-07-28 09:49:10|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1627465810000|2021-07-28 09:50:10|339.95|337.55|340.18|337.78|340.18|337.78|339.95|337.55|0
1627465820000|2021-07-28 09:50:20|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627465830000|2021-07-28 09:50:30|339.95|337.55|340.03|337.63|340.03|337.63|339.95|337.55|0
1627465840000|2021-07-28 09:50:40|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1627465850000|2021-07-28 09:50:50|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627465860000|2021-07-28 09:51:00|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627465870000|2021-07-28 09:51:10|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1627465880000|2021-07-28 09:51:20|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627465890000|2021-07-28 09:51:30|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1627465900000|2021-07-28 09:51:40|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627465910000|2021-07-28 09:51:50|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1627465930000|2021-07-28 09:52:10|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1627465940000|2021-07-28 09:52:20|339.87|337.47|340.03|337.63|340.03|337.63|339.87|337.47|0
1627465950000|2021-07-28 09:52:30|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1627465970000|2021-07-28 09:52:50|340.1|337.7|340.1|337.7|340.1|337.7|340.03|337.63|0
1627465980000|2021-07-28 09:53:00|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1627465990000|2021-07-28 09:53:10|340.18|337.78|340.33|337.93|340.33|337.93|340.18|337.78|0
1627466020000|2021-07-28 09:53:40|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1627466030000|2021-07-28 09:53:50|340.1|337.7|340.03|337.63|340.1|337.7|340.03|337.63|0
1627466040000|2021-07-28 09:54:00|340.18|337.78|340.33|337.93|340.33|337.93|340.18|337.78|0
1627466050000|2021-07-28 09:54:10|340.18|337.78|340.33|337.93|340.33|337.93|340.18|337.78|0
1627466060000|2021-07-28 09:54:20|340.4|338|340.48|338.08|340.48|338.08|340.4|338|0
1627466070000|2021-07-28 09:54:30|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1627466080000|2021-07-28 09:54:40|340.79|338.39|340.64|338.24|340.79|338.39|340.64|338.24|0
1627466130000|2021-07-28 09:55:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1627466140000|2021-07-28 09:55:40|340.71|338.31|340.79|338.39|340.79|338.39|340.71|338.31|0
1627466150000|2021-07-28 09:55:50|340.94|338.54|340.79|338.39|340.94|338.54|340.79|338.39|0
1627466170000|2021-07-28 09:56:10|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1627466190000|2021-07-28 09:56:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1627466200000|2021-07-28 09:56:40|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1627466220000|2021-07-28 09:57:00|340.71|338.31|340.79|338.39|340.79|338.39|340.64|338.24|0
1627466230000|2021-07-28 09:57:10|340.71|338.31|340.64|338.24|340.71|338.31|340.64|338.24|0
1627466240000|2021-07-28 09:57:20|340.79|338.39|340.71|338.31|340.79|338.39|340.71|338.31|0
1627466250000|2021-07-28 09:57:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1627466260000|2021-07-28 09:57:40|340.64|338.24|340.56|338.16|340.64|338.24|340.56|338.16|0
1627466270000|2021-07-28 09:57:50|340.63|338.23|340.56|338.16|340.63|338.23|340.56|338.16|0
1627466280000|2021-07-28 09:58:00|340.48|338.08|340.33|337.93|340.48|338.08|340.33|337.93|0
1627466290000|2021-07-28 09:58:10|340.18|337.78|340.18|337.78|340.33|337.93|340.18|337.78|0
1627466300000|2021-07-28 09:58:20|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1627466310000|2021-07-28 09:58:30|340.25|337.85|340.33|337.93|340.33|337.93|340.25|337.85|0
1627466330000|2021-07-28 09:58:50|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1627466340000|2021-07-28 09:59:00|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627466350000|2021-07-28 09:59:10|340.33|337.93|340.48|338.08|340.48|338.08|340.33|337.93|0
1627466360000|2021-07-28 09:59:20|340.4|338|340.4|338|340.4|338|340.4|338|0
1627466370000|2021-07-28 09:59:30|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1627466390000|2021-07-28 09:59:50|340.33|337.93|340.48|338.08|340.48|338.08|340.33|337.93|0
1627466400000|2021-07-28 10:00:00|340.33|337.93|340.48|338.08|340.48|338.08|340.33|337.93|0
1627466410000|2021-07-28 10:00:10|340.33|337.93|340.48|338.08|340.48|338.08|340.33|337.93|0
1627466420000|2021-07-28 10:00:20|340.63|338.23|340.48|338.08|340.63|338.23|340.48|338.08|0
1627466430000|2021-07-28 10:00:30|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1627466450000|2021-07-28 10:00:50|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1627466460000|2021-07-28 10:01:00|340.71|338.31|340.79|338.39|340.79|338.39|340.63|338.23|0
1627466470000|2021-07-28 10:01:10|340.63|338.23|340.79|338.39|340.79|338.39|340.63|338.23|0
1627466480000|2021-07-28 10:01:20|340.63|338.23|340.63|338.23|340.79|338.39|340.63|338.23|0
1627466500000|2021-07-28 10:01:40|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1627466510000|2021-07-28 10:01:50|340.63|338.23|340.55|338.15|340.63|338.23|340.55|338.15|0
1627466520000|2021-07-28 10:02:00|340.63|338.23|340.79|338.39|340.79|338.39|340.63|338.23|0
1627466570000|2021-07-28 10:02:50|340.94|338.54|340.94|338.54|340.94|338.54|340.79|338.39|0
1627466600000|2021-07-28 10:03:20|340.79|338.39|340.94|338.54|340.94|338.54|340.79|338.39|0
1627466610000|2021-07-28 10:03:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1627466630000|2021-07-28 10:03:50|340.48|338.08|340.48|338.08|340.48|338.08|340.4|338|0
1627466640000|2021-07-28 10:04:00|340.63|338.23|340.48|338.08|340.63|338.23|340.48|338.08|0
1627466660000|2021-07-28 10:04:20|340.55|338.15|340.63|338.23|340.63|338.23|340.55|338.15|0
1627466670000|2021-07-28 10:04:30|340.48|338.08|340.63|338.23|340.63|338.23|340.48|338.08|0
1627466710000|2021-07-28 10:05:10|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1627466720000|2021-07-28 10:05:20|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1627466770000|2021-07-28 10:06:10|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1627466800000|2021-07-28 10:06:40|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1627466850000|2021-07-28 10:07:30|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1627466860000|2021-07-28 10:07:40|340.63|338.23|340.48|338.08|340.63|338.23|340.48|338.08|0
1627466890000|2021-07-28 10:08:10|340.33|337.93|340.48|338.08|340.48|338.08|340.33|337.93|0
1627466910000|2021-07-28 10:08:30|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1627466990000|2021-07-28 10:09:50|340.48|338.08|340.17|337.77|340.48|338.08|340.17|337.77|0
1627467010000|2021-07-28 10:10:10|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1627467020000|2021-07-28 10:10:20|340.17|337.77|340.17|337.77|340.17|337.77|340.17|337.77|0
1627467030000|2021-07-28 10:10:30|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1627467040000|2021-07-28 10:10:40|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1627467050000|2021-07-28 10:10:50|339.71|337.31|339.71|337.31|339.71|337.31|339.56|337.16|0
1627467100000|2021-07-28 10:11:40|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1627467130000|2021-07-28 10:12:10|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1627467140000|2021-07-28 10:12:20|339.56|337.16|339.26|336.86|339.56|337.16|339.26|336.86|0
1627467150000|2021-07-28 10:12:30|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1627467160000|2021-07-28 10:12:40|338.95|336.55|338.8|336.4|338.95|336.55|338.8|336.4|0
1627467170000|2021-07-28 10:12:50|338.5|336.1|338.04|335.64|338.5|336.1|338.04|335.64|0
1627467180000|2021-07-28 10:13:00|338.11|335.71|337.89|335.49|338.11|335.71|337.89|335.49|0
1627467190000|2021-07-28 10:13:10|337.96|335.56|337.96|335.56|337.96|335.56|337.96|335.56|0
1627467200000|2021-07-28 10:13:20|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627467210000|2021-07-28 10:13:30|337.43|335.03|336.98|334.58|337.43|335.03|336.98|334.58|0
1627467220000|2021-07-28 10:13:40|337.28|334.88|337.13|334.73|337.28|334.88|336.98|334.58|0
1627467230000|2021-07-28 10:13:50|336.67|334.27|336.52|334.12|336.67|334.27|336.52|334.12|0
1627467240000|2021-07-28 10:14:00|336.22|333.82|336.52|334.12|336.52|334.12|336.22|333.82|0
1627467250000|2021-07-28 10:14:10|336.37|333.97|336.22|333.82|336.52|334.12|336.22|333.82|0
1627467260000|2021-07-28 10:14:20|336.07|333.67|336.22|333.82|336.22|333.82|336.07|333.67|0
1627467270000|2021-07-28 10:14:30|336.29|333.89|336.52|334.12|336.52|334.12|336.29|333.89|0
1627467280000|2021-07-28 10:14:40|336.67|334.27|336.37|333.97|336.67|334.27|336.37|333.97|0
1627467290000|2021-07-28 10:14:50|336.22|333.82|336.37|333.97|336.37|333.97|336.22|333.82|0
1627467300000|2021-07-28 10:15:00|336.52|334.12|336.14|333.74|336.52|334.12|336.14|333.74|0
1627467310000|2021-07-28 10:15:10|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1627467320000|2021-07-28 10:15:20|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1627467330000|2021-07-28 10:15:30|336.29|333.89|336.07|333.67|336.37|333.97|336.07|333.67|0
1627467340000|2021-07-28 10:15:40|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1627467350000|2021-07-28 10:15:50|335.31|332.91|335.46|333.06|335.46|333.06|335.31|332.91|0
1627467360000|2021-07-28 10:16:00|335.16|332.76|335.16|332.76|335.16|332.76|335.01|332.61|0
1627467370000|2021-07-28 10:16:10|334.85|332.45|334.85|332.45|334.85|332.45|334.7|332.3|0
1627467380000|2021-07-28 10:16:20|335.01|332.61|335.16|332.76|335.16|332.76|334.85|332.45|0
1627467390000|2021-07-28 10:16:30|335.31|332.91|335.91|333.51|335.91|333.51|335.31|332.91|0
1627467400000|2021-07-28 10:16:40|335.76|333.36|336.07|333.67|336.07|333.67|335.76|333.36|0
1627467410000|2021-07-28 10:16:50|336.22|333.82|336.22|333.82|336.37|333.97|336.07|333.67|0
1627467420000|2021-07-28 10:17:00|336.07|333.67|335.91|333.51|336.07|333.67|335.91|333.51|0
1627467430000|2021-07-28 10:17:10|335.76|333.36|335.46|333.06|335.76|333.36|335.46|333.06|0
1627467440000|2021-07-28 10:17:20|335.38|332.98|335.46|333.06|335.53|333.13|335.38|332.98|0
1627467450000|2021-07-28 10:17:30|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1627467460000|2021-07-28 10:17:40|335.46|333.06|335.61|333.21|335.61|333.21|335.31|332.91|0
1627467470000|2021-07-28 10:17:50|335.83|333.43|335.91|333.51|335.91|333.51|335.83|333.43|0
1627467480000|2021-07-28 10:18:00|336.14|333.74|336.06|333.66|336.22|333.82|336.06|333.66|0
1627467490000|2021-07-28 10:18:10|335.91|333.51|336.22|333.82|336.22|333.82|335.91|333.51|0
1627467500000|2021-07-28 10:18:20|336.14|333.74|336.29|333.89|336.29|333.89|336.14|333.74|0
1627467510000|2021-07-28 10:18:30|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627467520000|2021-07-28 10:18:40|336.22|333.82|336.29|333.89|336.29|333.89|336.22|333.82|0
1627467530000|2021-07-28 10:18:50|336.37|333.97|336.52|334.12|336.52|334.12|336.37|333.97|0
1627467540000|2021-07-28 10:19:00|336.59|334.19|336.59|334.19|336.67|334.27|336.59|334.19|0
1627467550000|2021-07-28 10:19:10|336.67|334.27|336.52|334.12|336.67|334.27|336.52|334.12|0
1627467560000|2021-07-28 10:19:20|336.67|334.27|336.67|334.27|336.67|334.27|336.59|334.19|0
1627467570000|2021-07-28 10:19:30|336.82|334.42|336.97|334.57|336.97|334.57|336.82|334.42|0
1627467580000|2021-07-28 10:19:40|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1627467590000|2021-07-28 10:19:50|337.28|334.88|337.13|334.73|337.28|334.88|337.13|334.73|0
1627467600000|2021-07-28 10:20:00|337.28|334.88|336.67|334.27|337.28|334.88|336.67|334.27|0
1627467610000|2021-07-28 10:20:10|336.52|334.12|336.52|334.12|336.52|334.12|336.37|333.97|0
1627467620000|2021-07-28 10:20:20|336.67|334.27|336.52|334.12|336.67|334.27|336.52|334.12|0
1627467630000|2021-07-28 10:20:30|336.44|334.04|336.06|333.66|336.52|334.12|336.06|333.66|0
1627467640000|2021-07-28 10:20:40|335.91|333.51|336.22|333.82|336.22|333.82|335.91|333.51|0
1627467660000|2021-07-28 10:21:00|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627467670000|2021-07-28 10:21:10|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1627467680000|2021-07-28 10:21:20|336.06|333.66|335.91|333.51|336.06|333.66|335.91|333.51|0
1627467690000|2021-07-28 10:21:30|335.76|333.36|335.91|333.51|335.91|333.51|335.76|333.36|0
1627467700000|2021-07-28 10:21:40|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627467710000|2021-07-28 10:21:50|336.21|333.81|336.37|333.97|336.37|333.97|336.21|333.81|0
1627467720000|2021-07-28 10:22:00|336.52|334.12|336.37|333.97|336.52|334.12|336.37|333.97|0
1627467730000|2021-07-28 10:22:10|336.52|334.12|336.21|333.81|336.52|334.12|336.21|333.81|0
1627467740000|2021-07-28 10:22:20|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627467750000|2021-07-28 10:22:30|336.37|333.97|336.21|333.81|336.37|333.97|336.21|333.81|0
1627467760000|2021-07-28 10:22:40|336.14|333.74|336.37|333.97|336.37|333.97|336.14|333.74|0
1627467770000|2021-07-28 10:22:50|336.21|333.81|336.37|333.97|336.37|333.97|336.21|333.81|0
1627467780000|2021-07-28 10:23:00|336.29|333.89|336.29|333.89|336.37|333.97|336.29|333.89|0
1627467790000|2021-07-28 10:23:10|336.21|333.81|336.21|333.81|336.21|333.81|336.14|333.74|0
1627467800000|2021-07-28 10:23:20|336.29|333.89|336.06|333.66|336.29|333.89|335.98|333.58|0
1627467810000|2021-07-28 10:23:30|335.98|333.58|335.98|333.58|336.06|333.66|335.98|333.58|0
1627467820000|2021-07-28 10:23:40|336.06|333.66|336.14|333.74|336.14|333.74|336.06|333.66|0
1627467830000|2021-07-28 10:23:50|336.06|333.66|335.98|333.58|336.06|333.66|335.91|333.51|0
1627467840000|2021-07-28 10:24:00|335.91|333.51|336.06|333.66|336.06|333.66|335.91|333.51|0
1627467850000|2021-07-28 10:24:10|335.98|333.58|336.06|333.66|336.06|333.66|335.98|333.58|0
1627467860000|2021-07-28 10:24:20|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627467870000|2021-07-28 10:24:30|336.21|333.81|336.37|333.97|336.37|333.97|336.21|333.81|0
1627467880000|2021-07-28 10:24:40|336.21|333.81|336.06|333.66|336.37|333.97|336.06|333.66|0
1627467890000|2021-07-28 10:24:50|336.13|333.73|336.21|333.81|336.21|333.81|336.13|333.73|0
1627467900000|2021-07-28 10:25:00|336.13|333.73|336.21|333.81|336.21|333.81|336.13|333.73|0
1627467910000|2021-07-28 10:25:10|336.37|333.97|336.21|333.81|336.37|333.97|336.21|333.81|0
1627467920000|2021-07-28 10:25:20|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627467930000|2021-07-28 10:25:30|335.98|333.58|335.91|333.51|336.06|333.66|335.91|333.51|0
1627467940000|2021-07-28 10:25:40|336.06|333.66|336.21|333.81|336.21|333.81|336.06|333.66|0
1627467950000|2021-07-28 10:25:50|336.06|333.66|335.91|333.51|336.21|333.81|335.91|333.51|0
1627467960000|2021-07-28 10:26:00|335.98|333.58|335.76|333.36|335.98|333.58|335.76|333.36|0
1627467970000|2021-07-28 10:26:10|335.61|333.21|335.61|333.21|335.76|333.36|335.61|333.21|0
1627467980000|2021-07-28 10:26:20|335.46|333.06|335.46|333.06|335.61|333.21|335.46|333.06|0
1627467990000|2021-07-28 10:26:30|335.53|333.13|335.46|333.06|335.53|333.13|335.3|332.9|0
1627468000000|2021-07-28 10:26:40|335.61|333.21|335.76|333.36|335.76|333.36|335.61|333.21|0
1627468010000|2021-07-28 10:26:50|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1627468020000|2021-07-28 10:27:00|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1627468030000|2021-07-28 10:27:10|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627468040000|2021-07-28 10:27:20|335.91|333.51|335.83|333.43|335.91|333.51|335.83|333.43|0
1627468050000|2021-07-28 10:27:30|335.76|333.36|335.76|333.36|335.76|333.36|335.61|333.21|0
1627468060000|2021-07-28 10:27:40|335.91|333.51|335.76|333.36|335.91|333.51|335.76|333.36|0
1627468070000|2021-07-28 10:27:50|335.83|333.43|335.76|333.36|335.83|333.43|335.76|333.36|0
1627468080000|2021-07-28 10:28:00|335.83|333.43|335.76|333.36|335.83|333.43|335.76|333.36|0
1627468090000|2021-07-28 10:28:10|335.83|333.43|335.76|333.36|335.91|333.51|335.76|333.36|0
1627468100000|2021-07-28 10:28:20|335.83|333.43|335.61|333.21|335.83|333.43|335.61|333.21|0
1627468110000|2021-07-28 10:28:30|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627468120000|2021-07-28 10:28:40|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1627468130000|2021-07-28 10:28:50|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627468140000|2021-07-28 10:29:00|335.83|333.43|335.91|333.51|335.91|333.51|335.83|333.43|0
1627468150000|2021-07-28 10:29:10|335.83|333.43|335.83|333.43|335.91|333.51|335.83|333.43|0
1627468160000|2021-07-28 10:29:20|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627468170000|2021-07-28 10:29:30|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1627468180000|2021-07-28 10:29:40|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1627468190000|2021-07-28 10:29:50|336.06|333.66|335.76|333.36|336.06|333.66|335.76|333.36|0
1627468200000|2021-07-28 10:30:00|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1627468210000|2021-07-28 10:30:10|336.06|333.66|335.91|333.51|336.06|333.66|335.91|333.51|0
1627468220000|2021-07-28 10:30:20|336.06|333.66|336.13|333.73|336.21|333.81|336.06|333.66|0
1627468230000|2021-07-28 10:30:30|336.06|333.66|336.06|333.66|336.21|333.81|336.06|333.66|0
1627468240000|2021-07-28 10:30:40|336.13|333.73|336.06|333.66|336.21|333.81|336.06|333.66|0
1627468250000|2021-07-28 10:30:50|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1627468260000|2021-07-28 10:31:00|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627468270000|2021-07-28 10:31:10|336.21|333.81|336.06|333.66|336.21|333.81|336.06|333.66|0
1627468290000|2021-07-28 10:31:30|336.21|333.81|336.13|333.73|336.21|333.81|336.13|333.73|0
1627468300000|2021-07-28 10:31:40|336.21|333.81|336.06|333.66|336.21|333.81|336.06|333.66|0
1627468310000|2021-07-28 10:31:50|335.98|333.58|335.98|333.58|335.98|333.58|335.91|333.51|0
1627468320000|2021-07-28 10:32:00|336.06|333.66|336.21|333.81|336.21|333.81|336.06|333.66|0
1627468350000|2021-07-28 10:32:30|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1627468360000|2021-07-28 10:32:40|336.28|333.88|336.06|333.66|336.28|333.88|336.06|333.66|0
1627468370000|2021-07-28 10:32:50|335.91|333.51|336.36|333.96|336.36|333.96|335.91|333.51|0
1627468380000|2021-07-28 10:33:00|336.28|333.88|336.36|333.96|336.36|333.96|336.28|333.88|0
1627468390000|2021-07-28 10:33:10|336.51|334.11|336.43|334.03|336.51|334.11|336.43|334.03|0
1627468400000|2021-07-28 10:33:20|336.51|334.11|336.36|333.96|336.51|334.11|336.36|333.96|0
1627468420000|2021-07-28 10:33:40|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1627468430000|2021-07-28 10:33:50|336.13|333.73|336.21|333.81|336.21|333.81|336.13|333.73|0
1627468440000|2021-07-28 10:34:00|336.36|333.96|336.21|333.81|336.36|333.96|336.21|333.81|0
1627468460000|2021-07-28 10:34:20|336.06|333.66|336.36|333.96|336.36|333.96|336.06|333.66|0
1627468480000|2021-07-28 10:34:40|336.43|334.03|336.36|333.96|336.43|334.03|336.36|333.96|0
1627468490000|2021-07-28 10:34:50|336.28|333.88|336.36|333.96|336.36|333.96|336.28|333.88|0
1627468500000|2021-07-28 10:35:00|336.51|334.11|336.36|333.96|336.51|334.11|336.36|333.96|0
1627468520000|2021-07-28 10:35:20|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1627468530000|2021-07-28 10:35:30|336.66|334.26|336.51|334.11|336.66|334.26|336.51|334.11|0
1627468560000|2021-07-28 10:36:00|336.59|334.19|336.51|334.11|336.59|334.19|336.51|334.11|0
1627468580000|2021-07-28 10:36:20|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1627468590000|2021-07-28 10:36:30|336.36|333.96|336.51|334.11|336.51|334.11|336.36|333.96|0
1627468600000|2021-07-28 10:36:40|336.66|334.26|336.82|334.42|336.82|334.42|336.66|334.26|0
1627468610000|2021-07-28 10:36:50|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1627468620000|2021-07-28 10:37:00|337.12|334.72|336.82|334.42|337.12|334.72|336.82|334.42|0
1627468630000|2021-07-28 10:37:10|337.12|334.72|336.97|334.57|337.12|334.72|336.97|334.57|0
1627468640000|2021-07-28 10:37:20|336.82|334.42|336.82|334.42|336.82|334.42|336.82|334.42|0
1627468650000|2021-07-28 10:37:30|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1627468660000|2021-07-28 10:37:40|336.82|334.42|336.82|334.42|336.82|334.42|336.82|334.42|0
1627468670000|2021-07-28 10:37:50|336.74|334.34|336.66|334.26|336.74|334.34|336.66|334.26|0
1627468680000|2021-07-28 10:38:00|336.51|334.11|336.66|334.26|336.66|334.26|336.51|334.11|0
1627468690000|2021-07-28 10:38:10|336.58|334.18|336.51|334.11|336.58|334.18|336.51|334.11|0
1627468700000|2021-07-28 10:38:20|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1627468710000|2021-07-28 10:38:30|336.51|334.11|336.66|334.26|336.66|334.26|336.51|334.11|0
1627468720000|2021-07-28 10:38:40|336.58|334.18|336.66|334.26|336.66|334.26|336.58|334.18|0
1627468730000|2021-07-28 10:38:50|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1627468740000|2021-07-28 10:39:00|336.66|334.26|336.58|334.18|336.66|334.26|336.51|334.11|0
1627468750000|2021-07-28 10:39:10|336.66|334.26|336.81|334.41|336.81|334.41|336.66|334.26|0
1627468770000|2021-07-28 10:39:30|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1627468790000|2021-07-28 10:39:50|337.04|334.64|336.97|334.57|337.04|334.64|336.97|334.57|0
1627468800000|2021-07-28 10:40:00|337.04|334.64|336.81|334.41|337.04|334.64|336.81|334.41|0
1627468810000|2021-07-28 10:40:10|336.89|334.49|336.81|334.41|336.89|334.49|336.81|334.41|0
1627468820000|2021-07-28 10:40:20|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627468840000|2021-07-28 10:40:40|336.51|334.11|336.66|334.26|336.66|334.26|336.51|334.11|0
1627468850000|2021-07-28 10:40:50|336.51|334.11|336.66|334.26|336.66|334.26|336.51|334.11|0
1627468860000|2021-07-28 10:41:00|336.51|334.11|336.51|334.11|336.51|334.11|336.36|333.96|0
1627468870000|2021-07-28 10:41:10|336.36|333.96|336.51|334.11|336.51|334.11|336.36|333.96|0
1627468880000|2021-07-28 10:41:20|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627468890000|2021-07-28 10:41:30|336.51|334.11|336.51|334.11|336.58|334.18|336.51|334.11|0
1627468900000|2021-07-28 10:41:40|336.58|334.18|336.58|334.18|336.66|334.26|336.58|334.18|0
1627468910000|2021-07-28 10:41:50|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627468920000|2021-07-28 10:42:00|336.51|334.11|336.58|334.18|336.58|334.18|336.51|334.11|0
1627468930000|2021-07-28 10:42:10|336.51|334.11|336.36|333.96|336.66|334.26|336.36|333.96|0
1627468940000|2021-07-28 10:42:20|336.51|334.11|336.81|334.41|336.81|334.41|336.51|334.11|0
1627468950000|2021-07-28 10:42:30|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627468960000|2021-07-28 10:42:40|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1627468990000|2021-07-28 10:43:10|336.66|334.26|336.51|334.11|336.66|334.26|336.51|334.11|0
1627469000000|2021-07-28 10:43:20|336.36|333.96|336.51|334.11|336.51|334.11|336.36|333.96|0
1627469020000|2021-07-28 10:43:40|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627469030000|2021-07-28 10:43:50|336.51|334.11|336.66|334.26|336.66|334.26|336.51|334.11|0
1627469040000|2021-07-28 10:44:00|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1627469070000|2021-07-28 10:44:30|336.89|334.49|336.96|334.56|336.96|334.56|336.89|334.49|0
1627469080000|2021-07-28 10:44:40|336.89|334.49|336.96|334.56|336.96|334.56|336.89|334.49|0
1627469090000|2021-07-28 10:44:50|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627469100000|2021-07-28 10:45:00|337.27|334.87|337.27|334.87|337.27|334.87|337.12|334.72|0
1627469110000|2021-07-28 10:45:10|337.12|334.72|337.19|334.79|337.27|334.87|337.12|334.72|0
1627469120000|2021-07-28 10:45:20|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627469130000|2021-07-28 10:45:30|337.04|334.64|337.12|334.72|337.12|334.72|337.04|334.64|0
1627469140000|2021-07-28 10:45:40|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627469150000|2021-07-28 10:45:50|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627469170000|2021-07-28 10:46:10|337.27|334.87|337.57|335.17|337.57|335.17|337.27|334.87|0
1627469180000|2021-07-28 10:46:20|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1627469190000|2021-07-28 10:46:30|337.27|334.87|337.42|335.02|337.42|335.02|337.27|334.87|0
1627469210000|2021-07-28 10:46:50|337.57|335.17|337.42|335.02|337.57|335.17|337.42|335.02|0
1627469220000|2021-07-28 10:47:00|337.27|334.87|337.12|334.72|337.27|334.87|337.12|334.72|0
1627469230000|2021-07-28 10:47:10|337.27|334.87|337.27|334.87|337.42|335.02|337.27|334.87|0
1627469240000|2021-07-28 10:47:20|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627469260000|2021-07-28 10:47:40|336.96|334.56|337.12|334.72|337.12|334.72|336.96|334.56|0
1627469270000|2021-07-28 10:47:50|337.27|334.87|337.11|334.71|337.27|334.87|337.11|334.71|0
1627469280000|2021-07-28 10:48:00|337.04|334.64|337.11|334.71|337.11|334.71|337.04|334.64|0
1627469290000|2021-07-28 10:48:10|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627469310000|2021-07-28 10:48:30|337.11|334.71|337.11|334.71|337.11|334.71|336.96|334.56|0
1627469320000|2021-07-28 10:48:40|337.04|334.64|337.11|334.71|337.11|334.71|336.96|334.56|0
1627469330000|2021-07-28 10:48:50|336.96|334.56|337.11|334.71|337.11|334.71|336.96|334.56|0
1627469340000|2021-07-28 10:49:00|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627469350000|2021-07-28 10:49:10|337.04|334.64|336.96|334.56|337.04|334.64|336.96|334.56|0
1627469360000|2021-07-28 10:49:20|336.88|334.48|336.81|334.41|336.88|334.48|336.81|334.41|0
1627469370000|2021-07-28 10:49:30|336.96|334.56|336.81|334.41|336.96|334.56|336.81|334.41|0
1627469390000|2021-07-28 10:49:50|336.88|334.48|336.81|334.41|336.88|334.48|336.81|334.41|0
1627469400000|2021-07-28 10:50:00|336.66|334.26|336.96|334.56|336.96|334.56|336.66|334.26|0
1627469410000|2021-07-28 10:50:10|336.88|334.48|336.81|334.41|336.88|334.48|336.81|334.41|0
1627469420000|2021-07-28 10:50:20|336.73|334.33|336.73|334.33|336.73|334.33|336.73|334.33|0
1627469430000|2021-07-28 10:50:30|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1627469440000|2021-07-28 10:50:40|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627469480000|2021-07-28 10:51:20|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1627469500000|2021-07-28 10:51:40|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1627469510000|2021-07-28 10:51:50|336.81|334.41|336.88|334.48|336.88|334.48|336.81|334.41|0
1627469520000|2021-07-28 10:52:00|336.81|334.41|336.96|334.56|336.96|334.56|336.81|334.41|0
1627469540000|2021-07-28 10:52:20|337.11|334.71|336.81|334.41|337.11|334.71|336.81|334.41|0
1627469560000|2021-07-28 10:52:40|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627469580000|2021-07-28 10:53:00|336.73|334.33|336.81|334.41|336.81|334.41|336.73|334.33|0
1627469590000|2021-07-28 10:53:10|336.96|334.56|336.81|334.41|336.96|334.56|336.81|334.41|0
1627469600000|2021-07-28 10:53:20|336.96|334.56|337.11|334.71|337.11|334.71|336.96|334.56|0
1627469610000|2021-07-28 10:53:30|336.96|334.56|336.51|334.11|336.96|334.56|336.51|334.11|0
1627469620000|2021-07-28 10:53:40|336.2|333.8|335.9|333.5|336.2|333.8|335.9|333.5|0
1627469630000|2021-07-28 10:53:50|335.6|333.2|334.99|332.59|335.6|333.2|334.99|332.59|0
1627469640000|2021-07-28 10:54:00|334.69|332.29|334.84|332.44|334.84|332.44|334.69|332.29|0
1627469650000|2021-07-28 10:54:10|334.76|332.36|335.14|332.74|335.14|332.74|334.76|332.36|0
1627469660000|2021-07-28 10:54:20|335.29|332.89|335.14|332.74|335.29|332.89|335.14|332.74|0
1627469670000|2021-07-28 10:54:30|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1627469680000|2021-07-28 10:54:40|335.44|333.04|335.6|333.2|335.6|333.2|335.44|333.04|0
1627469690000|2021-07-28 10:54:50|335.75|333.35|336.05|333.65|336.05|333.65|335.75|333.35|0
1627469700000|2021-07-28 10:55:00|335.97|333.57|336.05|333.65|336.05|333.65|335.9|333.5|0
1627469710000|2021-07-28 10:55:10|335.97|333.57|336.05|333.65|336.05|333.65|335.97|333.57|0
1627469720000|2021-07-28 10:55:20|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1627469730000|2021-07-28 10:55:30|336.35|333.95|336.51|334.11|336.51|334.11|336.35|333.95|0
1627469740000|2021-07-28 10:55:40|336.66|334.26|336.66|334.26|336.66|334.26|336.58|334.18|0
1627469750000|2021-07-28 10:55:50|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1627469760000|2021-07-28 10:56:00|336.96|334.56|336.81|334.41|336.96|334.56|336.66|334.26|0
1627469770000|2021-07-28 10:56:10|336.96|334.56|336.81|334.41|336.96|334.56|336.81|334.41|0
1627469780000|2021-07-28 10:56:20|336.66|334.26|336.88|334.48|336.88|334.48|336.66|334.26|0
1627469790000|2021-07-28 10:56:30|336.81|334.41|336.96|334.56|336.96|334.56|336.81|334.41|0
1627469800000|2021-07-28 10:56:40|337.11|334.71|337.18|334.78|337.18|334.78|337.11|334.71|0
1627469810000|2021-07-28 10:56:50|337.26|334.86|337.26|334.86|337.26|334.86|337.11|334.71|0
1627469820000|2021-07-28 10:57:00|337.42|335.02|337.34|334.94|337.42|335.02|337.34|334.94|0
1627469830000|2021-07-28 10:57:10|337.11|334.71|337.26|334.86|337.26|334.86|337.11|334.71|0
1627469840000|2021-07-28 10:57:20|337.18|334.78|336.96|334.56|337.18|334.78|336.96|334.56|0
1627469850000|2021-07-28 10:57:30|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1627469860000|2021-07-28 10:57:40|337.03|334.63|336.96|334.56|337.11|334.71|336.96|334.56|0
1627469870000|2021-07-28 10:57:50|337.11|334.71|336.96|334.56|337.26|334.86|336.96|334.56|0
1627469880000|2021-07-28 10:58:00|337.11|334.71|336.81|334.41|337.11|334.71|336.81|334.41|0
1627469890000|2021-07-28 10:58:10|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627469900000|2021-07-28 10:58:20|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1627469920000|2021-07-28 10:58:40|336.73|334.33|336.58|334.18|336.81|334.41|336.58|334.18|0
1627469930000|2021-07-28 10:58:50|336.66|334.26|336.58|334.18|336.66|334.26|336.58|334.18|0
1627469940000|2021-07-28 10:59:00|336.66|334.26|336.66|334.26|336.81|334.41|336.66|334.26|0
1627469950000|2021-07-28 10:59:10|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1627469960000|2021-07-28 10:59:20|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627469970000|2021-07-28 10:59:30|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627469980000|2021-07-28 10:59:40|336.5|334.1|336.66|334.26|336.66|334.26|336.5|334.1|0
1627470010000|2021-07-28 11:00:10|336.65|334.25|336.81|334.41|336.81|334.41|336.65|334.25|0
1627470020000|2021-07-28 11:00:20|336.96|334.56|337.11|334.71|337.11|334.71|336.96|334.56|0
1627470030000|2021-07-28 11:00:30|337.03|334.63|336.96|334.56|337.03|334.63|336.96|334.56|0
1627470060000|2021-07-28 11:01:00|337.11|334.71|336.65|334.25|337.11|334.71|336.65|334.25|0
1627470080000|2021-07-28 11:01:20|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627470090000|2021-07-28 11:01:30|336.35|333.95|336.5|334.1|336.5|334.1|336.35|333.95|0
1627470100000|2021-07-28 11:01:40|336.05|333.65|336.2|333.8|336.2|333.8|336.05|333.65|0
1627470110000|2021-07-28 11:01:50|336.05|333.65|335.97|333.57|336.05|333.65|335.9|333.5|0
1627470120000|2021-07-28 11:02:00|335.74|333.34|335.9|333.5|335.9|333.5|335.74|333.34|0
1627470130000|2021-07-28 11:02:10|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1627470140000|2021-07-28 11:02:20|335.59|333.19|335.74|333.34|335.74|333.34|335.59|333.19|0
1627470150000|2021-07-28 11:02:30|336.05|333.65|336.2|333.8|336.2|333.8|336.05|333.65|0
1627470160000|2021-07-28 11:02:40|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1627470170000|2021-07-28 11:02:50|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1627470180000|2021-07-28 11:03:00|336.35|333.95|336.5|334.1|336.5|334.1|336.35|333.95|0
1627470190000|2021-07-28 11:03:10|336.57|334.17|336.5|334.1|336.57|334.17|336.5|334.1|0
1627470200000|2021-07-28 11:03:20|336.35|333.95|336.35|333.95|336.5|334.1|336.35|333.95|0
1627470210000|2021-07-28 11:03:30|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1627470220000|2021-07-28 11:03:40|336.35|333.95|336.5|334.1|336.65|334.25|336.35|333.95|0
1627470230000|2021-07-28 11:03:50|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1627470240000|2021-07-28 11:04:00|336.42|334.02|336.2|333.8|336.42|334.02|336.2|333.8|0
1627470250000|2021-07-28 11:04:10|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1627470260000|2021-07-28 11:04:20|336.5|334.1|336.35|333.95|336.5|334.1|336.35|333.95|0
1627470270000|2021-07-28 11:04:30|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1627470280000|2021-07-28 11:04:40|336.65|334.25|336.57|334.17|336.65|334.25|336.57|334.17|0
1627470290000|2021-07-28 11:04:50|336.65|334.25|336.8|334.4|336.8|334.4|336.65|334.25|0
1627470300000|2021-07-28 11:05:00|336.65|334.25|336.8|334.4|336.8|334.4|336.65|334.25|0
1627470310000|2021-07-28 11:05:10|337.11|334.71|336.8|334.4|337.11|334.71|336.8|334.4|0
1627470320000|2021-07-28 11:05:20|336.5|334.1|336.35|333.95|336.5|334.1|336.35|333.95|0
1627470330000|2021-07-28 11:05:30|336.2|333.8|336.35|333.95|336.35|333.95|336.2|333.8|0
1627470340000|2021-07-28 11:05:40|336.2|333.8|336.27|333.87|336.27|333.87|336.2|333.8|0
1627470350000|2021-07-28 11:05:50|336.35|333.95|336.42|334.02|336.5|334.1|336.35|333.95|0
1627470360000|2021-07-28 11:06:00|336.5|334.1|336.2|333.8|336.5|334.1|336.2|333.8|0
1627470370000|2021-07-28 11:06:10|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1627470380000|2021-07-28 11:06:20|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627470390000|2021-07-28 11:06:30|336.35|333.95|336.5|334.1|336.5|334.1|336.35|333.95|0
1627470400000|2021-07-28 11:06:40|336.65|334.25|336.65|334.25|336.73|334.33|336.5|334.1|0
1627470410000|2021-07-28 11:06:50|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627470430000|2021-07-28 11:07:10|336.96|334.56|337.11|334.71|337.11|334.71|336.96|334.56|0
1627470450000|2021-07-28 11:07:30|337.18|334.78|337.26|334.86|337.26|334.86|337.11|334.71|0
1627470470000|2021-07-28 11:07:50|337.11|334.71|337.26|334.86|337.26|334.86|337.11|334.71|0
1627470480000|2021-07-28 11:08:00|337.18|334.78|337.26|334.86|337.26|334.86|337.18|334.78|0
1627470490000|2021-07-28 11:08:10|337.11|334.71|337.26|334.86|337.26|334.86|337.11|334.71|0
1627470510000|2021-07-28 11:08:30|337.41|335.01|337.41|335.01|337.41|335.01|337.33|334.93|0
1627470520000|2021-07-28 11:08:40|337.56|335.16|337.11|334.71|337.56|335.16|337.11|334.71|0
1627470530000|2021-07-28 11:08:50|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627470550000|2021-07-28 11:09:10|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627470560000|2021-07-28 11:09:20|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627470570000|2021-07-28 11:09:30|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627470590000|2021-07-28 11:09:50|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627470600000|2021-07-28 11:10:00|336.8|334.4|336.95|334.55|336.95|334.55|336.8|334.4|0
1627470610000|2021-07-28 11:10:10|337.11|334.71|337.26|334.86|337.26|334.86|337.11|334.71|0
1627470620000|2021-07-28 11:10:20|337.41|335.01|337.41|335.01|337.56|335.16|337.41|335.01|0
1627470630000|2021-07-28 11:10:30|337.26|334.86|337.41|335.01|337.41|335.01|337.26|334.86|0
1627470650000|2021-07-28 11:10:50|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627470660000|2021-07-28 11:11:00|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627470670000|2021-07-28 11:11:10|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627470680000|2021-07-28 11:11:20|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1627470690000|2021-07-28 11:11:30|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627470710000|2021-07-28 11:11:50|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627470730000|2021-07-28 11:12:10|337.11|334.71|336.95|334.55|337.11|334.71|336.95|334.55|0
1627470740000|2021-07-28 11:12:20|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627470750000|2021-07-28 11:12:30|337.18|334.78|336.95|334.55|337.18|334.78|336.95|334.55|0
1627470770000|2021-07-28 11:12:50|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627470780000|2021-07-28 11:13:00|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627470800000|2021-07-28 11:13:20|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627470810000|2021-07-28 11:13:30|337.26|334.86|337.11|334.71|337.26|334.86|337.11|334.71|0
1627470820000|2021-07-28 11:13:40|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1627470840000|2021-07-28 11:14:00|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627470850000|2021-07-28 11:14:10|337.1|334.7|337.26|334.86|337.26|334.86|337.1|334.7|0
1627470860000|2021-07-28 11:14:20|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1627470870000|2021-07-28 11:14:30|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627470880000|2021-07-28 11:14:40|337.1|334.7|337.26|334.86|337.26|334.86|337.1|334.7|0
1627470900000|2021-07-28 11:15:00|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1627470910000|2021-07-28 11:15:10|337.26|334.86|337.41|335.01|337.41|335.01|337.26|334.86|0
1627470920000|2021-07-28 11:15:20|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627470930000|2021-07-28 11:15:30|337.41|335.01|337.26|334.86|337.41|335.01|337.26|334.86|0
1627470940000|2021-07-28 11:15:40|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1627470960000|2021-07-28 11:16:00|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627470970000|2021-07-28 11:16:10|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1627470990000|2021-07-28 11:16:30|337.26|334.86|337.41|335.01|337.41|335.01|337.26|334.86|0
1627471000000|2021-07-28 11:16:40|337.26|334.86|337.26|334.86|337.26|334.86|337.1|334.7|0
1627471010000|2021-07-28 11:16:50|337.1|334.7|337.26|334.86|337.26|334.86|337.1|334.7|0
1627471020000|2021-07-28 11:17:00|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627471030000|2021-07-28 11:17:10|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1627471040000|2021-07-28 11:17:20|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627471050000|2021-07-28 11:17:30|336.8|334.4|336.8|334.4|336.87|334.47|336.8|334.4|0
1627471060000|2021-07-28 11:17:40|336.87|334.47|336.95|334.55|336.95|334.55|336.87|334.47|0
1627471070000|2021-07-28 11:17:50|336.8|334.4|336.8|334.4|336.95|334.55|336.8|334.4|0
1627471080000|2021-07-28 11:18:00|336.87|334.47|336.65|334.25|336.87|334.47|336.65|334.25|0
1627471090000|2021-07-28 11:18:10|336.8|334.4|336.34|333.94|336.8|334.4|336.34|333.94|0
1627471100000|2021-07-28 11:18:20|336.19|333.79|336.04|333.64|336.19|333.79|336.04|333.64|0
1627471110000|2021-07-28 11:18:30|336.19|333.79|336.04|333.64|336.19|333.79|336.04|333.64|0
1627471120000|2021-07-28 11:18:40|335.89|333.49|335.89|333.49|335.89|333.49|335.89|333.49|0
1627471130000|2021-07-28 11:18:50|336.04|333.64|335.96|333.56|336.04|333.64|335.89|333.49|0
1627471140000|2021-07-28 11:19:00|336.04|333.64|336.34|333.94|336.34|333.94|336.04|333.64|0
1627471160000|2021-07-28 11:19:20|336.19|333.79|336.19|333.79|336.34|333.94|336.19|333.79|0
1627471170000|2021-07-28 11:19:30|336.34|333.94|336.34|333.94|336.34|333.94|336.27|333.87|0
1627471180000|2021-07-28 11:19:40|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627471190000|2021-07-28 11:19:50|336.65|334.25|336.8|334.4|336.8|334.4|336.57|334.17|0
1627471200000|2021-07-28 11:20:00|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627471210000|2021-07-28 11:20:10|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1627471220000|2021-07-28 11:20:20|337.25|334.85|337.1|334.7|337.25|334.85|337.1|334.7|0
1627471230000|2021-07-28 11:20:30|337.18|334.78|337.25|334.85|337.25|334.85|337.1|334.7|0
1627471240000|2021-07-28 11:20:40|337.41|335.01|337.56|335.16|337.56|335.16|337.41|335.01|0
1627471250000|2021-07-28 11:20:50|337.41|335.01|337.1|334.7|337.41|335.01|337.1|334.7|0
1627471260000|2021-07-28 11:21:00|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1627471270000|2021-07-28 11:21:10|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627471280000|2021-07-28 11:21:20|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1627471290000|2021-07-28 11:21:30|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627471300000|2021-07-28 11:21:40|336.65|334.25|336.95|334.55|336.95|334.55|336.65|334.25|0
1627471310000|2021-07-28 11:21:50|336.8|334.4|336.49|334.09|336.95|334.55|336.49|334.09|0
1627471330000|2021-07-28 11:22:10|336.34|333.94|336.34|333.94|336.49|334.09|336.34|333.94|0
1627471340000|2021-07-28 11:22:20|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1627471350000|2021-07-28 11:22:30|336.34|333.94|336.42|334.02|336.42|334.02|336.34|333.94|0
1627471360000|2021-07-28 11:22:40|336.49|334.09|336.65|334.25|336.65|334.25|336.49|334.09|0
1627471370000|2021-07-28 11:22:50|336.72|334.32|336.95|334.55|336.95|334.55|336.72|334.32|0
1627471390000|2021-07-28 11:23:10|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1627471400000|2021-07-28 11:23:20|337.02|334.62|337.02|334.62|337.02|334.62|337.02|334.62|0
1627471410000|2021-07-28 11:23:30|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627471420000|2021-07-28 11:23:40|336.8|334.4|337.1|334.7|337.1|334.7|336.8|334.4|0
1627471430000|2021-07-28 11:23:50|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627471440000|2021-07-28 11:24:00|337.02|334.62|337.1|334.7|337.1|334.7|337.02|334.62|0
1627471450000|2021-07-28 11:24:10|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1627471460000|2021-07-28 11:24:20|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1627471470000|2021-07-28 11:24:30|337.25|334.85|337.1|334.7|337.25|334.85|337.1|334.7|0
1627471480000|2021-07-28 11:24:40|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1627471490000|2021-07-28 11:24:50|336.65|334.25|336.57|334.17|336.65|334.25|336.57|334.17|0
1627471500000|2021-07-28 11:25:00|336.49|334.09|336.65|334.25|336.65|334.25|336.34|333.94|0
1627471510000|2021-07-28 11:25:10|336.8|334.4|336.87|334.47|336.95|334.55|336.8|334.4|0
1627471520000|2021-07-28 11:25:20|336.8|334.4|336.8|334.4|336.87|334.47|336.8|334.4|0
1627471530000|2021-07-28 11:25:30|336.87|334.47|336.95|334.55|336.95|334.55|336.87|334.47|0
1627471550000|2021-07-28 11:25:50|337.1|334.7|337.1|334.7|337.25|334.85|337.1|334.7|0
1627471560000|2021-07-28 11:26:00|336.95|334.55|336.95|334.55|337.1|334.7|336.95|334.55|0
1627471570000|2021-07-28 11:26:10|337.1|334.7|337.1|334.7|337.1|334.7|337.02|334.62|0
1627471580000|2021-07-28 11:26:20|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627471590000|2021-07-28 11:26:30|336.87|334.47|336.8|334.4|336.87|334.47|336.8|334.4|0
1627471600000|2021-07-28 11:26:40|337.02|334.62|337.1|334.7|337.1|334.7|336.95|334.55|0
1627471610000|2021-07-28 11:26:50|337.02|334.62|337.1|334.7|337.17|334.77|337.02|334.62|0
1627471620000|2021-07-28 11:27:00|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1627471630000|2021-07-28 11:27:10|337.1|334.7|336.95|334.55|337.1|334.7|336.95|334.55|0
1627471640000|2021-07-28 11:27:20|337.1|334.7|337.02|334.62|337.1|334.7|336.95|334.55|0
1627471650000|2021-07-28 11:27:30|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1627471660000|2021-07-28 11:27:40|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627471680000|2021-07-28 11:28:00|337.1|334.7|336.95|334.55|337.1|334.7|336.95|334.55|0
1627471690000|2021-07-28 11:28:10|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1627471720000|2021-07-28 11:28:40|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627471740000|2021-07-28 11:29:00|337.1|334.7|337.25|334.85|337.25|334.85|337.1|334.7|0
1627471750000|2021-07-28 11:29:10|337.1|334.7|337.25|334.85|337.25|334.85|337.1|334.7|0
1627471760000|2021-07-28 11:29:20|337.1|334.7|337.17|334.77|337.17|334.77|337.1|334.7|0
1627471770000|2021-07-28 11:29:30|337.25|334.85|337.25|334.85|337.25|334.85|337.1|334.7|0
1627471780000|2021-07-28 11:29:40|337.1|334.7|337.25|334.85|337.25|334.85|337.1|334.7|0
1627471800000|2021-07-28 11:30:00|337.4|335|337.71|335.31|337.71|335.31|337.4|335|0
1627471810000|2021-07-28 11:30:10|337.55|335.15|337.4|335|337.55|335.15|337.4|335|0
1627471820000|2021-07-28 11:30:20|337.55|335.15|337.4|335|337.55|335.15|337.4|335|0
1627471830000|2021-07-28 11:30:30|337.55|335.15|337.47|335.07|337.55|335.15|337.4|335|0
1627471840000|2021-07-28 11:30:40|337.55|335.15|337.4|335|337.55|335.15|337.4|335|0
1627471850000|2021-07-28 11:30:50|337.55|335.15|337.55|335.15|337.55|335.15|337.4|335|0
1627471860000|2021-07-28 11:31:00|337.63|335.23|337.55|335.15|337.71|335.31|337.55|335.15|0
1627471890000|2021-07-28 11:31:30|337.4|335|337.55|335.15|337.55|335.15|337.4|335|0
1627471920000|2021-07-28 11:32:00|337.71|335.31|337.71|335.31|337.71|335.31|337.55|335.15|0
1627471930000|2021-07-28 11:32:10|337.86|335.46|337.71|335.31|337.86|335.46|337.55|335.15|0
1627471940000|2021-07-28 11:32:20|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1627471950000|2021-07-28 11:32:30|337.86|335.46|338.16|335.76|338.31|335.91|337.86|335.46|0
1627471960000|2021-07-28 11:32:40|338.31|335.91|338.16|335.76|338.31|335.91|338.01|335.61|0
1627471970000|2021-07-28 11:32:50|338.31|335.91|338.16|335.76|338.31|335.91|338.16|335.76|0
1627471980000|2021-07-28 11:33:00|338.31|335.91|338.47|336.07|338.47|336.07|338.31|335.91|0
1627471990000|2021-07-28 11:33:10|338.31|335.91|338.31|335.91|338.31|335.91|338.16|335.76|0
1627472000000|2021-07-28 11:33:20|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1627472020000|2021-07-28 11:33:40|338.62|336.22|338.46|336.06|338.62|336.22|338.46|336.06|0
1627472030000|2021-07-28 11:33:50|338.31|335.91|338.46|336.06|338.46|336.06|338.31|335.91|0
1627472040000|2021-07-28 11:34:00|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627472060000|2021-07-28 11:34:20|338.31|335.91|338.62|336.22|338.62|336.22|338.31|335.91|0
1627472080000|2021-07-28 11:34:40|338.77|336.37|338.92|336.52|338.92|336.52|338.77|336.37|0
1627472090000|2021-07-28 11:34:50|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627472100000|2021-07-28 11:35:00|338.84|336.44|338.92|336.52|338.92|336.52|338.77|336.37|0
1627472110000|2021-07-28 11:35:10|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627472120000|2021-07-28 11:35:20|338.92|336.52|338.77|336.37|338.92|336.52|338.77|336.37|0
1627472130000|2021-07-28 11:35:30|338.84|336.44|338.92|336.52|338.92|336.52|338.84|336.44|0
1627472140000|2021-07-28 11:35:40|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1627472160000|2021-07-28 11:36:00|338.92|336.52|338.84|336.44|338.92|336.52|338.77|336.37|0
1627472170000|2021-07-28 11:36:10|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1627472180000|2021-07-28 11:36:20|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627472190000|2021-07-28 11:36:30|338.46|336.06|338.62|336.22|338.62|336.22|338.46|336.06|0
1627472200000|2021-07-28 11:36:40|338.46|336.06|338.46|336.06|338.54|336.14|338.46|336.06|0
1627472210000|2021-07-28 11:36:50|338.54|336.14|338.31|335.91|338.62|336.22|338.31|335.91|0
1627472220000|2021-07-28 11:37:00|338.46|336.06|338.31|335.91|338.46|336.06|338.31|335.91|0
1627472230000|2021-07-28 11:37:10|338.38|335.98|338.31|335.91|338.38|335.98|338.31|335.91|0
1627472250000|2021-07-28 11:37:30|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1627472260000|2021-07-28 11:37:40|338.62|336.22|338.92|336.52|338.92|336.52|338.62|336.22|0
1627472270000|2021-07-28 11:37:50|338.99|336.59|339.07|336.67|339.07|336.67|338.99|336.59|0
1627472280000|2021-07-28 11:38:00|338.92|336.52|339.07|336.67|339.07|336.67|338.92|336.52|0
1627472290000|2021-07-28 11:38:10|338.99|336.59|338.77|336.37|338.99|336.59|338.77|336.37|0
1627472310000|2021-07-28 11:38:30|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1627472320000|2021-07-28 11:38:40|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627472330000|2021-07-28 11:38:50|338.92|336.52|338.77|336.37|338.92|336.52|338.77|336.37|0
1627472340000|2021-07-28 11:39:00|338.92|336.52|338.77|336.37|338.92|336.52|338.77|336.37|0
1627472350000|2021-07-28 11:39:10|338.61|336.21|338.77|336.37|338.77|336.37|338.61|336.21|0
1627472360000|2021-07-28 11:39:20|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1627472370000|2021-07-28 11:39:30|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627472390000|2021-07-28 11:39:50|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1627472400000|2021-07-28 11:40:00|338.77|336.37|338.77|336.37|338.92|336.52|338.77|336.37|0
1627472410000|2021-07-28 11:40:10|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1627472420000|2021-07-28 11:40:20|338.77|336.37|338.77|336.37|338.77|336.37|338.61|336.21|0
1627472430000|2021-07-28 11:40:30|338.61|336.21|338.46|336.06|338.61|336.21|338.46|336.06|0
1627472450000|2021-07-28 11:40:50|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1627472460000|2021-07-28 11:41:00|338.69|336.29|338.69|336.29|338.69|336.29|338.69|336.29|0
1627472470000|2021-07-28 11:41:10|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1627472480000|2021-07-28 11:41:20|338.77|336.37|338.77|336.37|338.77|336.37|338.61|336.21|0
1627472490000|2021-07-28 11:41:30|338.61|336.21|338.46|336.06|338.61|336.21|338.46|336.06|0
1627472500000|2021-07-28 11:41:40|338.61|336.21|338.53|336.13|338.61|336.21|338.53|336.13|0
1627472510000|2021-07-28 11:41:50|338.46|336.06|338.61|336.21|338.61|336.21|338.46|336.06|0
1627472520000|2021-07-28 11:42:00|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1627472530000|2021-07-28 11:42:10|338.31|335.91|338.16|335.76|338.46|336.06|338.16|335.76|0
1627472540000|2021-07-28 11:42:20|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1627472550000|2021-07-28 11:42:30|338.16|335.76|338.01|335.61|338.16|335.76|338.01|335.61|0
1627472560000|2021-07-28 11:42:40|337.93|335.53|337.7|335.3|338.01|335.61|337.7|335.3|0
1627472570000|2021-07-28 11:42:50|337.85|335.45|337.7|335.3|337.85|335.45|337.7|335.3|0
1627472580000|2021-07-28 11:43:00|337.85|335.45|337.85|335.45|337.85|335.45|337.7|335.3|0
1627472590000|2021-07-28 11:43:10|337.7|335.3|337.7|335.3|337.7|335.3|337.62|335.22|0
1627472600000|2021-07-28 11:43:20|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1627472610000|2021-07-28 11:43:30|337.7|335.3|337.85|335.45|337.85|335.45|337.7|335.3|0
1627472620000|2021-07-28 11:43:40|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1627472630000|2021-07-28 11:43:50|337.77|335.37|337.55|335.15|337.77|335.37|337.55|335.15|0
1627472650000|2021-07-28 11:44:10|337.7|335.3|337.85|335.45|337.85|335.45|337.7|335.3|0
1627472660000|2021-07-28 11:44:20|337.77|335.37|337.85|335.45|337.85|335.45|337.77|335.37|0
1627472690000|2021-07-28 11:44:50|337.7|335.3|337.7|335.3|337.77|335.37|337.7|335.3|0
1627472700000|2021-07-28 11:45:00|337.85|335.45|337.7|335.3|337.85|335.45|337.7|335.3|0
1627472710000|2021-07-28 11:45:10|337.77|335.37|337.55|335.15|337.77|335.37|337.55|335.15|0
1627472720000|2021-07-28 11:45:20|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1627472730000|2021-07-28 11:45:30|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1627472740000|2021-07-28 11:45:40|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1627472750000|2021-07-28 11:45:50|337.55|335.15|337.7|335.3|337.7|335.3|337.55|335.15|0
1627472760000|2021-07-28 11:46:00|337.55|335.15|337.7|335.3|337.7|335.3|337.55|335.15|0
1627472770000|2021-07-28 11:46:10|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1627472780000|2021-07-28 11:46:20|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1627472800000|2021-07-28 11:46:40|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1627472810000|2021-07-28 11:46:50|337.55|335.15|337.24|334.84|337.55|335.15|337.24|334.84|0
1627472820000|2021-07-28 11:47:00|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1627472830000|2021-07-28 11:47:10|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1627472840000|2021-07-28 11:47:20|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1627472850000|2021-07-28 11:47:30|337.01|334.61|337.09|334.69|337.09|334.69|336.94|334.54|0
1627472860000|2021-07-28 11:47:40|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1627472880000|2021-07-28 11:48:00|336.79|334.39|337.01|334.61|337.01|334.61|336.79|334.39|0
1627472890000|2021-07-28 11:48:10|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1627472900000|2021-07-28 11:48:20|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1627472910000|2021-07-28 11:48:30|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1627472920000|2021-07-28 11:48:40|336.94|334.54|337.09|334.69|337.09|334.69|336.94|334.54|0
1627472930000|2021-07-28 11:48:50|337.01|334.61|337.09|334.69|337.09|334.69|337.01|334.61|0
1627472940000|2021-07-28 11:49:00|336.94|334.54|337.09|334.69|337.09|334.69|336.94|334.54|0
1627472950000|2021-07-28 11:49:10|336.94|334.54|336.94|334.54|337.09|334.69|336.94|334.54|0
1627472960000|2021-07-28 11:49:20|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1627472990000|2021-07-28 11:49:50|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1627473000000|2021-07-28 11:50:00|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1627473010000|2021-07-28 11:50:10|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1627473030000|2021-07-28 11:50:30|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1627473080000|2021-07-28 11:51:20|336.86|334.46|336.86|334.46|336.86|334.46|336.86|334.46|0
1627473090000|2021-07-28 11:51:30|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1627473100000|2021-07-28 11:51:40|336.71|334.31|336.48|334.08|336.71|334.31|336.48|334.08|0
1627473110000|2021-07-28 11:51:50|336.33|333.93|336.33|333.93|336.33|333.93|336.18|333.78|0
1627473120000|2021-07-28 11:52:00|336.18|333.78|335.73|333.33|336.18|333.78|335.73|333.33|0
1627473130000|2021-07-28 11:52:10|335.88|333.48|335.88|333.48|336.03|333.63|335.88|333.48|0
1627473140000|2021-07-28 11:52:20|335.73|333.33|335.88|333.48|335.88|333.48|335.73|333.33|0
1627473150000|2021-07-28 11:52:30|335.95|333.55|336.18|333.78|336.18|333.78|335.95|333.55|0
1627473160000|2021-07-28 11:52:40|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627473170000|2021-07-28 11:52:50|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1627473180000|2021-07-28 11:53:00|335.72|333.32|335.72|333.32|335.72|333.32|335.72|333.32|0
1627473190000|2021-07-28 11:53:10|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627473200000|2021-07-28 11:53:20|335.72|333.32|335.88|333.48|335.88|333.48|335.72|333.32|0
1627473210000|2021-07-28 11:53:30|335.72|333.32|335.72|333.32|335.72|333.32|335.72|333.32|0
1627473220000|2021-07-28 11:53:40|335.42|333.02|335.57|333.17|335.57|333.17|335.42|333.02|0
1627473230000|2021-07-28 11:53:50|335.42|333.02|335.34|332.94|335.42|333.02|335.34|332.94|0
1627473240000|2021-07-28 11:54:00|335.42|333.02|335.57|333.17|335.57|333.17|335.42|333.02|0
1627473260000|2021-07-28 11:54:20|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627473270000|2021-07-28 11:54:30|335.12|332.72|335.12|332.72|335.12|332.72|335.12|332.72|0
1627473280000|2021-07-28 11:54:40|335.27|332.87|335.57|333.17|335.57|333.17|335.27|332.87|0
1627473290000|2021-07-28 11:54:50|335.42|333.02|335.27|332.87|335.42|333.02|335.27|332.87|0
1627473300000|2021-07-28 11:55:00|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1627473310000|2021-07-28 11:55:10|335.42|333.02|334.97|332.57|335.42|333.02|334.97|332.57|0
1627473320000|2021-07-28 11:55:20|335.12|332.72|335.12|332.72|335.19|332.79|335.12|332.72|0
1627473330000|2021-07-28 11:55:30|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1627473340000|2021-07-28 11:55:40|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1627473350000|2021-07-28 11:55:50|335.12|332.72|335.12|332.72|335.12|332.72|334.97|332.57|0
1627473360000|2021-07-28 11:56:00|335.19|332.79|335.27|332.87|335.27|332.87|335.12|332.72|0
1627473370000|2021-07-28 11:56:10|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627473380000|2021-07-28 11:56:20|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1627473400000|2021-07-28 11:56:40|335.72|333.32|335.72|333.32|335.72|333.32|335.72|333.32|0
1627473420000|2021-07-28 11:57:00|335.8|333.4|335.8|333.4|335.8|333.4|335.72|333.32|0
1627473430000|2021-07-28 11:57:10|335.87|333.47|335.72|333.32|335.87|333.47|335.72|333.32|0
1627473440000|2021-07-28 11:57:20|335.8|333.4|335.72|333.32|335.87|333.47|335.72|333.32|0
1627473450000|2021-07-28 11:57:30|335.87|333.47|335.72|333.32|335.87|333.47|335.72|333.32|0
1627473460000|2021-07-28 11:57:40|335.87|333.47|335.72|333.32|335.87|333.47|335.72|333.32|0
1627473470000|2021-07-28 11:57:50|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1627473490000|2021-07-28 11:58:10|335.72|333.32|335.87|333.47|335.87|333.47|335.72|333.32|0
1627473500000|2021-07-28 11:58:20|336.03|333.63|336.03|333.63|336.03|333.63|336.03|333.63|0
1627473510000|2021-07-28 11:58:30|336.18|333.78|336.18|333.78|336.18|333.78|336.18|333.78|0
1627473520000|2021-07-28 11:58:40|336.33|333.93|336.48|334.08|336.48|334.08|336.33|333.93|0
1627473570000|2021-07-28 11:59:30|336.33|333.93|336.48|334.08|336.48|334.08|336.33|333.93|0
1627473590000|2021-07-28 11:59:50|336.33|333.93|336.48|334.08|336.48|334.08|336.33|333.93|0
1627473600000|2021-07-28 12:00:00|336.33|333.93|336.33|333.93|336.33|333.93|336.18|333.78|0
1627473610000|2021-07-28 12:00:10|336.03|333.63|336.33|333.93|336.33|333.93|336.03|333.63|0
1627473630000|2021-07-28 12:00:30|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627473640000|2021-07-28 12:00:40|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1627473660000|2021-07-28 12:01:00|336.18|333.78|336.33|333.93|336.33|333.93|336.18|333.78|0
1627473670000|2021-07-28 12:01:10|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627473680000|2021-07-28 12:01:20|336.33|333.93|336.33|333.93|336.48|334.08|336.33|333.93|0
1627473690000|2021-07-28 12:01:30|336.18|333.78|336.48|334.08|336.48|334.08|336.18|333.78|0
1627473700000|2021-07-28 12:01:40|336.4|334|336.48|334.08|336.48|334.08|336.4|334|0
1627473710000|2021-07-28 12:01:50|336.63|334.23|336.63|334.23|336.63|334.23|336.48|334.08|0
1627473720000|2021-07-28 12:02:00|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627473730000|2021-07-28 12:02:10|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627473740000|2021-07-28 12:02:20|336.48|334.08|336.78|334.38|336.78|334.38|336.48|334.08|0
1627473750000|2021-07-28 12:02:30|336.63|334.23|336.78|334.38|336.78|334.38|336.63|334.23|0
1627473760000|2021-07-28 12:02:40|336.63|334.23|336.78|334.38|336.78|334.38|336.63|334.23|0
1627473780000|2021-07-28 12:03:00|336.93|334.53|336.78|334.38|336.93|334.53|336.78|334.38|0
1627473800000|2021-07-28 12:03:20|336.86|334.46|336.78|334.38|336.86|334.46|336.78|334.38|0
1627473810000|2021-07-28 12:03:30|336.93|334.53|336.93|334.53|336.93|334.53|336.78|334.38|0
1627473820000|2021-07-28 12:03:40|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627473830000|2021-07-28 12:03:50|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627473840000|2021-07-28 12:04:00|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1627473880000|2021-07-28 12:04:40|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1627473890000|2021-07-28 12:04:50|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627473900000|2021-07-28 12:05:00|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627473910000|2021-07-28 12:05:10|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1627473920000|2021-07-28 12:05:20|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627473930000|2021-07-28 12:05:30|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627473950000|2021-07-28 12:05:50|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627473980000|2021-07-28 12:06:20|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1627473990000|2021-07-28 12:06:30|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1627474030000|2021-07-28 12:07:10|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1627474040000|2021-07-28 12:07:20|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627474070000|2021-07-28 12:07:50|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1627474080000|2021-07-28 12:08:00|336.78|334.38|336.63|334.23|336.78|334.38|336.63|334.23|0
1627474090000|2021-07-28 12:08:10|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627474110000|2021-07-28 12:08:30|336.63|334.23|336.48|334.08|336.63|334.23|336.48|334.08|0
1627474130000|2021-07-28 12:08:50|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627474140000|2021-07-28 12:09:00|336.48|334.08|336.48|334.08|336.48|334.08|336.32|333.92|0
1627474150000|2021-07-28 12:09:10|336.63|334.23|336.48|334.08|336.63|334.23|336.48|334.08|0
1627474160000|2021-07-28 12:09:20|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1627474180000|2021-07-28 12:09:40|336.48|334.08|336.32|333.92|336.48|334.08|336.32|333.92|0
1627474190000|2021-07-28 12:09:50|336.17|333.77|336.32|333.92|336.32|333.92|336.17|333.77|0
1627474200000|2021-07-28 12:10:00|336.25|333.85|336.17|333.77|336.25|333.85|336.17|333.77|0
1627474210000|2021-07-28 12:10:10|336.32|333.92|336.32|333.92|336.48|334.08|336.32|333.92|0
1627474220000|2021-07-28 12:10:20|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627474240000|2021-07-28 12:10:40|336.4|334|336.32|333.92|336.4|334|336.32|333.92|0
1627474250000|2021-07-28 12:10:50|336.25|333.85|336.17|333.77|336.25|333.85|336.17|333.77|0
1627474260000|2021-07-28 12:11:00|336.02|333.62|336.17|333.77|336.17|333.77|336.02|333.62|0
1627474280000|2021-07-28 12:11:20|336.32|333.92|336.17|333.77|336.32|333.92|336.17|333.77|0
1627474290000|2021-07-28 12:11:30|336.32|333.92|336.32|333.92|336.32|333.92|336.17|333.77|0
1627474310000|2021-07-28 12:11:50|336.4|334|336.48|334.08|336.48|334.08|336.32|333.92|0
1627474320000|2021-07-28 12:12:00|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1627474330000|2021-07-28 12:12:10|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627474340000|2021-07-28 12:12:20|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1627474350000|2021-07-28 12:12:30|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627474370000|2021-07-28 12:12:50|336.32|333.92|336.32|333.92|336.48|334.08|336.32|333.92|0
1627474380000|2021-07-28 12:13:00|336.17|333.77|336.17|333.77|336.17|333.77|336.17|333.77|0
1627474400000|2021-07-28 12:13:20|336.02|333.62|335.72|333.32|336.02|333.62|335.72|333.32|0
1627474420000|2021-07-28 12:13:40|335.87|333.47|335.57|333.17|335.87|333.47|335.57|333.17|0
1627474430000|2021-07-28 12:13:50|335.41|333.01|335.41|333.01|335.41|333.01|335.41|333.01|0
1627474440000|2021-07-28 12:14:00|335.26|332.86|335.41|333.01|335.41|333.01|335.26|332.86|0
1627474450000|2021-07-28 12:14:10|335.57|333.17|335.41|333.01|335.57|333.17|335.41|333.01|0
1627474500000|2021-07-28 12:15:00|335.26|332.86|335.72|333.32|335.72|333.32|335.26|332.86|0
1627474510000|2021-07-28 12:15:10|335.56|333.16|335.72|333.32|335.72|333.32|335.56|333.16|0
1627474520000|2021-07-28 12:15:20|335.56|333.16|335.72|333.32|335.72|333.32|335.56|333.16|0
1627474530000|2021-07-28 12:15:30|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1627474540000|2021-07-28 12:15:40|336.02|333.62|336.02|333.62|336.17|333.77|336.02|333.62|0
1627474550000|2021-07-28 12:15:50|336.17|333.77|336.17|333.77|336.17|333.77|336.17|333.77|0
1627474560000|2021-07-28 12:16:00|336.02|333.62|336.17|333.77|336.17|333.77|336.02|333.62|0
1627474580000|2021-07-28 12:16:20|336.02|333.62|336.02|333.62|336.02|333.62|336.02|333.62|0
1627474590000|2021-07-28 12:16:30|336.09|333.69|336.17|333.77|336.17|333.77|336.02|333.62|0
1627474600000|2021-07-28 12:16:40|336.09|333.69|336.17|333.77|336.17|333.77|336.09|333.69|0
1627474620000|2021-07-28 12:17:00|336.32|333.92|336.47|334.07|336.47|334.07|336.32|333.92|0
1627474630000|2021-07-28 12:17:10|336.63|334.23|336.47|334.07|336.63|334.23|336.47|334.07|0
1627474640000|2021-07-28 12:17:20|336.63|334.23|336.47|334.07|336.63|334.23|336.47|334.07|0
1627474660000|2021-07-28 12:17:40|336.32|333.92|336.47|334.07|336.47|334.07|336.32|333.92|0
1627474670000|2021-07-28 12:17:50|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1627474680000|2021-07-28 12:18:00|336.47|334.07|336.47|334.07|336.47|334.07|336.32|333.92|0
1627474700000|2021-07-28 12:18:20|336.62|334.22|336.62|334.22|336.62|334.22|336.47|334.07|0
1627474710000|2021-07-28 12:18:30|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1627474720000|2021-07-28 12:18:40|336.62|334.22|336.7|334.3|336.78|334.38|336.62|334.22|0
1627474730000|2021-07-28 12:18:50|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627474750000|2021-07-28 12:19:10|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1627474760000|2021-07-28 12:19:20|336.93|334.53|337.08|334.68|337.08|334.68|336.93|334.53|0
1627474780000|2021-07-28 12:19:40|336.93|334.53|337.08|334.68|337.08|334.68|336.93|334.53|0
1627474790000|2021-07-28 12:19:50|336.93|334.53|337.08|334.68|337.08|334.68|336.93|334.53|0
1627474800000|2021-07-28 12:20:00|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1627474810000|2021-07-28 12:20:10|337|334.6|337.08|334.68|337.08|334.68|337|334.6|0
1627474830000|2021-07-28 12:20:30|336.93|334.53|337.08|334.68|337.08|334.68|336.93|334.53|0
1627474840000|2021-07-28 12:20:40|336.93|334.53|336.78|334.38|336.93|334.53|336.78|334.38|0
1627474880000|2021-07-28 12:21:20|336.93|334.53|337.08|334.68|337.08|334.68|336.93|334.53|0
1627474890000|2021-07-28 12:21:30|337.23|334.83|337.08|334.68|337.23|334.83|337.08|334.68|0
1627474900000|2021-07-28 12:21:40|337.15|334.75|337.23|334.83|337.23|334.83|337.08|334.68|0
1627474920000|2021-07-28 12:22:00|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1627474950000|2021-07-28 12:22:30|336.93|334.53|337.08|334.68|337.08|334.68|336.93|334.53|0
1627474980000|2021-07-28 12:23:00|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1627474990000|2021-07-28 12:23:10|337.08|334.68|337.3|334.9|337.3|334.9|337.08|334.68|0
1627475000000|2021-07-28 12:23:20|337.38|334.98|337.38|334.98|337.53|335.13|337.38|334.98|0
1627475020000|2021-07-28 12:23:40|337.45|335.05|337.53|335.13|337.53|335.13|337.45|335.05|0
1627475030000|2021-07-28 12:23:50|337.84|335.44|337.69|335.29|337.84|335.44|337.69|335.29|0
1627475060000|2021-07-28 12:24:20|337.84|335.44|337.69|335.29|337.84|335.44|337.69|335.29|0
1627475070000|2021-07-28 12:24:30|337.68|335.28|337.68|335.28|337.84|335.44|337.68|335.28|0
1627475080000|2021-07-28 12:24:40|337.76|335.36|337.68|335.28|337.76|335.36|337.68|335.28|0
1627475090000|2021-07-28 12:24:50|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1627475100000|2021-07-28 12:25:00|337.99|335.59|337.68|335.28|337.99|335.59|337.68|335.28|0
1627475120000|2021-07-28 12:25:20|337.76|335.36|337.68|335.28|337.76|335.36|337.68|335.28|0
1627475130000|2021-07-28 12:25:30|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1627475140000|2021-07-28 12:25:40|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1627475160000|2021-07-28 12:26:00|338.14|335.74|338.14|335.74|338.14|335.74|337.99|335.59|0
1627475170000|2021-07-28 12:26:10|338.06|335.66|337.99|335.59|338.06|335.66|337.99|335.59|0
1627475180000|2021-07-28 12:26:20|337.84|335.44|337.99|335.59|337.99|335.59|337.84|335.44|0
1627475190000|2021-07-28 12:26:30|337.91|335.51|337.99|335.59|337.99|335.59|337.91|335.51|0
1627475200000|2021-07-28 12:26:40|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1627475210000|2021-07-28 12:26:50|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1627475220000|2021-07-28 12:27:00|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1627475230000|2021-07-28 12:27:10|337.68|335.28|337.84|335.44|337.84|335.44|337.68|335.28|0
1627475240000|2021-07-28 12:27:20|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1627475250000|2021-07-28 12:27:30|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1627475270000|2021-07-28 12:27:50|338.29|335.89|338.14|335.74|338.29|335.89|338.14|335.74|0
1627475280000|2021-07-28 12:28:00|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1627475290000|2021-07-28 12:28:10|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1627475300000|2021-07-28 12:28:20|338.29|335.89|338.44|336.04|338.44|336.04|338.29|335.89|0
1627475310000|2021-07-28 12:28:30|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627475320000|2021-07-28 12:28:40|338.36|335.96|338.44|336.04|338.44|336.04|338.29|335.89|0
1627475340000|2021-07-28 12:29:00|338.36|335.96|338.29|335.89|338.36|335.96|338.14|335.74|0
1627475360000|2021-07-28 12:29:20|338.36|335.96|338.44|336.04|338.44|336.04|338.36|335.96|0
1627475380000|2021-07-28 12:29:40|338.36|335.96|338.29|335.89|338.36|335.96|338.29|335.89|0
1627475390000|2021-07-28 12:29:50|338.44|336.04|338.29|335.89|338.44|336.04|338.29|335.89|0
1627475400000|2021-07-28 12:30:00|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1627475410000|2021-07-28 12:30:10|338.29|335.89|338.44|336.04|338.44|336.04|338.29|335.89|0
1627475420000|2021-07-28 12:30:20|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627475430000|2021-07-28 12:30:30|338.14|335.74|338.14|335.74|338.14|335.74|337.99|335.59|0
1627475440000|2021-07-28 12:30:40|338.21|335.81|338.29|335.89|338.29|335.89|338.14|335.74|0
1627475450000|2021-07-28 12:30:50|338.44|336.04|338.44|336.04|338.44|336.04|338.29|335.89|0
1627475460000|2021-07-28 12:31:00|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1627475480000|2021-07-28 12:31:20|338.52|336.12|338.59|336.19|338.59|336.19|338.52|336.12|0
1627475500000|2021-07-28 12:31:40|338.44|336.04|338.29|335.89|338.44|336.04|338.29|335.89|0
1627475530000|2021-07-28 12:32:10|338.44|336.04|338.36|335.96|338.44|336.04|338.36|335.96|0
1627475540000|2021-07-28 12:32:20|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1627475560000|2021-07-28 12:32:40|338.29|335.89|338.14|335.74|338.29|335.89|338.14|335.74|0
1627475570000|2021-07-28 12:32:50|338.21|335.81|338.14|335.74|338.21|335.81|338.14|335.74|0
1627475580000|2021-07-28 12:33:00|338.21|335.81|338.29|335.89|338.29|335.89|338.21|335.81|0
1627475590000|2021-07-28 12:33:10|338.14|335.74|337.99|335.59|338.14|335.74|337.99|335.59|0
1627475600000|2021-07-28 12:33:20|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627475620000|2021-07-28 12:33:40|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1627475630000|2021-07-28 12:33:50|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627475640000|2021-07-28 12:34:00|338.14|335.74|338.21|335.81|338.21|335.81|338.14|335.74|0
1627475650000|2021-07-28 12:34:10|338.29|335.89|338.29|335.89|338.29|335.89|338.14|335.74|0
1627475660000|2021-07-28 12:34:20|338.14|335.74|338.14|335.74|338.21|335.81|338.14|335.74|0
1627475680000|2021-07-28 12:34:40|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627475720000|2021-07-28 12:35:20|338.44|336.04|338.29|335.89|338.44|336.04|338.29|335.89|0
1627475740000|2021-07-28 12:35:40|338.44|336.04|338.29|335.89|338.44|336.04|338.29|335.89|0
1627475750000|2021-07-28 12:35:50|338.14|335.74|338.29|335.89|338.29|335.89|338.14|335.74|0
1627475760000|2021-07-28 12:36:00|338.21|335.81|338.44|336.04|338.44|336.04|338.21|335.81|0
1627475780000|2021-07-28 12:36:20|338.59|336.19|338.74|336.34|338.74|336.34|338.59|336.19|0
1627475810000|2021-07-28 12:36:50|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1627475820000|2021-07-28 12:37:00|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1627475870000|2021-07-28 12:37:50|338.9|336.5|339.05|336.65|339.05|336.65|338.9|336.5|0
1627475880000|2021-07-28 12:38:00|339.12|336.72|339.2|336.8|339.2|336.8|339.05|336.65|0
1627475890000|2021-07-28 12:38:10|339.05|336.65|339.05|336.65|339.2|336.8|339.05|336.65|0
1627475900000|2021-07-28 12:38:20|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1627475920000|2021-07-28 12:38:40|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1627475930000|2021-07-28 12:38:50|339.2|336.8|339.05|336.65|339.2|336.8|339.05|336.65|0
1627475940000|2021-07-28 12:39:00|338.9|336.5|339.05|336.65|339.05|336.65|338.9|336.5|0
1627475950000|2021-07-28 12:39:10|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1627476000000|2021-07-28 12:40:00|338.44|336.04|338.44|336.04|338.59|336.19|338.44|336.04|0
1627476020000|2021-07-28 12:40:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476040000|2021-07-28 12:40:40|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627476050000|2021-07-28 12:40:50|338.13|335.73|338.29|335.89|338.29|335.89|338.13|335.73|0
1627476070000|2021-07-28 12:41:10|338.13|335.73|338.29|335.89|338.29|335.89|338.13|335.73|0
1627476090000|2021-07-28 12:41:30|338.13|335.73|338.29|335.89|338.29|335.89|338.13|335.73|0
1627476100000|2021-07-28 12:41:40|338.44|336.04|338.29|335.89|338.44|336.04|338.29|335.89|0
1627476110000|2021-07-28 12:41:50|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1627476120000|2021-07-28 12:42:00|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1627476130000|2021-07-28 12:42:10|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627476140000|2021-07-28 12:42:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476150000|2021-07-28 12:42:30|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476160000|2021-07-28 12:42:40|337.83|335.43|337.98|335.58|337.98|335.58|337.83|335.43|0
1627476170000|2021-07-28 12:42:50|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476180000|2021-07-28 12:43:00|338.29|335.89|338.44|336.04|338.44|336.04|338.29|335.89|0
1627476190000|2021-07-28 12:43:10|338.29|335.89|338.29|335.89|338.29|335.89|338.13|335.73|0
1627476210000|2021-07-28 12:43:30|338.13|335.73|337.98|335.58|338.13|335.73|337.98|335.58|0
1627476230000|2021-07-28 12:43:50|338.13|335.73|337.98|335.58|338.13|335.73|337.98|335.58|0
1627476240000|2021-07-28 12:44:00|338.13|335.73|338.13|335.73|338.13|335.73|337.98|335.58|0
1627476250000|2021-07-28 12:44:10|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476260000|2021-07-28 12:44:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476270000|2021-07-28 12:44:30|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476280000|2021-07-28 12:44:40|337.9|335.5|337.83|335.43|337.9|335.5|337.83|335.43|0
1627476290000|2021-07-28 12:44:50|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476300000|2021-07-28 12:45:00|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476310000|2021-07-28 12:45:10|338.29|335.89|338.13|335.73|338.29|335.89|338.13|335.73|0
1627476330000|2021-07-28 12:45:30|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476340000|2021-07-28 12:45:40|338.13|335.73|338.28|335.88|338.28|335.88|338.13|335.73|0
1627476360000|2021-07-28 12:46:00|338.21|335.81|337.98|335.58|338.21|335.81|337.98|335.58|0
1627476380000|2021-07-28 12:46:20|337.83|335.43|337.9|335.5|337.9|335.5|337.83|335.43|0
1627476390000|2021-07-28 12:46:30|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476400000|2021-07-28 12:46:40|337.83|335.43|337.98|335.58|337.98|335.58|337.83|335.43|0
1627476410000|2021-07-28 12:46:50|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476420000|2021-07-28 12:47:00|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476440000|2021-07-28 12:47:20|337.9|335.5|337.98|335.58|337.98|335.58|337.9|335.5|0
1627476450000|2021-07-28 12:47:30|337.83|335.43|337.98|335.58|337.98|335.58|337.83|335.43|0
1627476460000|2021-07-28 12:47:40|337.9|335.5|337.83|335.43|337.9|335.5|337.83|335.43|0
1627476470000|2021-07-28 12:47:50|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1627476480000|2021-07-28 12:48:00|337.75|335.35|337.83|335.43|337.83|335.43|337.75|335.35|0
1627476500000|2021-07-28 12:48:20|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476510000|2021-07-28 12:48:30|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476520000|2021-07-28 12:48:40|338.28|335.88|338.13|335.73|338.28|335.88|338.13|335.73|0
1627476530000|2021-07-28 12:48:50|337.98|335.58|338.13|335.73|338.13|335.73|337.98|335.58|0
1627476540000|2021-07-28 12:49:00|338.28|335.88|338.13|335.73|338.28|335.88|338.13|335.73|0
1627476550000|2021-07-28 12:49:10|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1627476560000|2021-07-28 12:49:20|338.44|336.04|338.44|336.04|338.44|336.04|338.36|335.96|0
1627476570000|2021-07-28 12:49:30|338.36|335.96|338.28|335.88|338.36|335.96|338.28|335.88|0
1627476590000|2021-07-28 12:49:50|338.2|335.8|338.28|335.88|338.28|335.88|338.13|335.73|0
1627476600000|2021-07-28 12:50:00|338.13|335.73|337.98|335.58|338.13|335.73|337.98|335.58|0
1627476620000|2021-07-28 12:50:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476640000|2021-07-28 12:50:40|338.28|335.88|338.43|336.03|338.43|336.03|338.28|335.88|0
1627476650000|2021-07-28 12:50:50|338.36|335.96|338.28|335.88|338.36|335.96|338.28|335.88|0
1627476660000|2021-07-28 12:51:00|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476670000|2021-07-28 12:51:10|337.98|335.58|337.98|335.58|337.98|335.58|337.83|335.43|0
1627476690000|2021-07-28 12:51:30|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476720000|2021-07-28 12:52:00|338.28|335.88|338.13|335.73|338.28|335.88|338.13|335.73|0
1627476730000|2021-07-28 12:52:10|338.05|335.65|338.13|335.73|338.13|335.73|338.05|335.65|0
1627476750000|2021-07-28 12:52:30|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1627476760000|2021-07-28 12:52:40|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476780000|2021-07-28 12:53:00|338.05|335.65|338.13|335.73|338.13|335.73|338.05|335.65|0
1627476790000|2021-07-28 12:53:10|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476810000|2021-07-28 12:53:30|337.83|335.43|337.98|335.58|337.98|335.58|337.83|335.43|0
1627476820000|2021-07-28 12:53:40|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1627476830000|2021-07-28 12:53:50|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476840000|2021-07-28 12:54:00|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1627476890000|2021-07-28 12:54:50|337.98|335.58|337.98|335.58|337.98|335.58|337.83|335.43|0
1627476910000|2021-07-28 12:55:10|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627476920000|2021-07-28 12:55:20|338.28|335.88|338.13|335.73|338.28|335.88|338.13|335.73|0
1627476930000|2021-07-28 12:55:30|338.28|335.88|338.13|335.73|338.28|335.88|338.13|335.73|0
1627476940000|2021-07-28 12:55:40|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627476950000|2021-07-28 12:55:50|337.82|335.42|337.82|335.42|337.82|335.42|337.67|335.27|0
1627476960000|2021-07-28 12:56:00|337.75|335.35|337.75|335.35|337.75|335.35|337.75|335.35|0
1627476970000|2021-07-28 12:56:10|337.67|335.27|337.67|335.27|337.82|335.42|337.67|335.27|0
1627476980000|2021-07-28 12:56:20|337.82|335.42|337.67|335.27|337.82|335.42|337.67|335.27|0
1627476990000|2021-07-28 12:56:30|337.82|335.42|337.67|335.27|337.82|335.42|337.67|335.27|0
1627477000000|2021-07-28 12:56:40|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1627477010000|2021-07-28 12:56:50|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1627477020000|2021-07-28 12:57:00|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627477030000|2021-07-28 12:57:10|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1627477040000|2021-07-28 12:57:20|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627477050000|2021-07-28 12:57:30|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1627477060000|2021-07-28 12:57:40|337.98|335.58|338.13|335.73|338.13|335.73|337.98|335.58|0
1627477070000|2021-07-28 12:57:50|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627477090000|2021-07-28 12:58:10|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1627477130000|2021-07-28 12:58:50|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627477140000|2021-07-28 12:59:00|337.82|335.42|337.98|335.58|337.98|335.58|337.82|335.42|0
1627477150000|2021-07-28 12:59:10|338.13|335.73|337.98|335.58|338.13|335.73|337.98|335.58|0
1627477160000|2021-07-28 12:59:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627477170000|2021-07-28 12:59:30|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627477180000|2021-07-28 12:59:40|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1627477190000|2021-07-28 12:59:50|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627477200000|2021-07-28 13:00:00|338.05|335.65|337.82|335.42|338.05|335.65|337.82|335.42|0
1627477210000|2021-07-28 13:00:10|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627477220000|2021-07-28 13:00:20|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1627477260000|2021-07-28 13:01:00|337.9|335.5|337.97|335.57|337.97|335.57|337.9|335.5|0
1627477270000|2021-07-28 13:01:10|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627477290000|2021-07-28 13:01:30|338.28|335.88|338.43|336.03|338.43|336.03|338.28|335.88|0
1627477300000|2021-07-28 13:01:40|338.58|336.18|338.73|336.33|338.73|336.33|338.58|336.18|0
1627477310000|2021-07-28 13:01:50|338.89|336.49|339.19|336.79|339.19|336.79|338.89|336.49|0
1627477320000|2021-07-28 13:02:00|339.5|337.1|339.34|336.94|339.5|337.1|339.19|336.79|0
1627477330000|2021-07-28 13:02:10|339.5|337.1|339.34|336.94|339.5|337.1|339.34|336.94|0
1627477340000|2021-07-28 13:02:20|339.5|337.1|339.65|337.25|339.65|337.25|339.5|337.1|0
1627477350000|2021-07-28 13:02:30|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1627477380000|2021-07-28 13:03:00|339.26|336.86|339.19|336.79|339.26|336.86|339.19|336.79|0
1627477400000|2021-07-28 13:03:20|339.34|336.94|339.5|337.1|339.65|337.25|339.34|336.94|0
1627477410000|2021-07-28 13:03:30|339.65|337.25|339.8|337.4|339.8|337.4|339.65|337.25|0
1627477420000|2021-07-28 13:03:40|339.65|337.25|339.8|337.4|339.8|337.4|339.65|337.25|0
1627477430000|2021-07-28 13:03:50|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1627477440000|2021-07-28 13:04:00|339.95|337.55|339.8|337.4|339.95|337.55|339.8|337.4|0
1627477450000|2021-07-28 13:04:10|339.87|337.47|339.8|337.4|339.87|337.47|339.8|337.4|0
1627477460000|2021-07-28 13:04:20|339.65|337.25|339.5|337.1|339.65|337.25|339.5|337.1|0
1627477470000|2021-07-28 13:04:30|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1627477480000|2021-07-28 13:04:40|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1627477500000|2021-07-28 13:05:00|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1627477510000|2021-07-28 13:05:10|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1627477520000|2021-07-28 13:05:20|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627477530000|2021-07-28 13:05:30|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1627477540000|2021-07-28 13:05:40|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627477550000|2021-07-28 13:05:50|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1627477560000|2021-07-28 13:06:00|339.8|337.4|339.95|337.55|339.95|337.55|339.8|337.4|0
1627477570000|2021-07-28 13:06:10|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627477580000|2021-07-28 13:06:20|339.95|337.55|339.8|337.4|339.95|337.55|339.8|337.4|0
1627477590000|2021-07-28 13:06:30|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1627477610000|2021-07-28 13:06:50|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627477620000|2021-07-28 13:07:00|340.02|337.62|339.95|337.55|340.1|337.7|339.95|337.55|0
1627477630000|2021-07-28 13:07:10|340.1|337.7|339.95|337.55|340.1|337.7|339.95|337.55|0
1627477650000|2021-07-28 13:07:30|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627477710000|2021-07-28 13:08:30|339.95|337.55|339.65|337.25|339.95|337.55|339.65|337.25|0
1627477720000|2021-07-28 13:08:40|339.49|337.09|339.49|337.09|339.49|337.09|339.34|336.94|0
1627477740000|2021-07-28 13:09:00|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1627477750000|2021-07-28 13:09:10|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627477800000|2021-07-28 13:10:00|339.57|337.17|339.19|336.79|339.65|337.25|339.19|336.79|0
1627477810000|2021-07-28 13:10:10|339.34|336.94|339.19|336.79|339.34|336.94|339.19|336.79|0
1627477820000|2021-07-28 13:10:20|339.26|336.86|339.34|336.94|339.34|336.94|339.26|336.86|0
1627477850000|2021-07-28 13:10:50|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627477880000|2021-07-28 13:11:20|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1627477900000|2021-07-28 13:11:40|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1627477920000|2021-07-28 13:12:00|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1627477950000|2021-07-28 13:12:30|339.19|336.79|339.34|336.94|339.34|336.94|339.19|336.79|0
1627477960000|2021-07-28 13:12:40|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1627477990000|2021-07-28 13:13:10|339.34|336.94|339.41|337.01|339.41|337.01|339.34|336.94|0
1627478000000|2021-07-28 13:13:20|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1627478010000|2021-07-28 13:13:30|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1627478020000|2021-07-28 13:13:40|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1627478030000|2021-07-28 13:13:50|339.19|336.79|339.34|336.94|339.34|336.94|339.19|336.79|0
1627478040000|2021-07-28 13:14:00|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627478050000|2021-07-28 13:14:10|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1627478110000|2021-07-28 13:15:10|339.49|337.09|339.34|336.94|339.49|337.09|339.34|336.94|0
1627478120000|2021-07-28 13:15:20|339.49|337.09|339.64|337.24|339.64|337.24|339.49|337.09|0
1627478140000|2021-07-28 13:15:40|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627478150000|2021-07-28 13:15:50|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1627478160000|2021-07-28 13:16:00|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627478180000|2021-07-28 13:16:20|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1627478190000|2021-07-28 13:16:30|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627478200000|2021-07-28 13:16:40|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1627478210000|2021-07-28 13:16:50|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627478220000|2021-07-28 13:17:00|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1627478230000|2021-07-28 13:17:10|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627478240000|2021-07-28 13:17:20|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1627478250000|2021-07-28 13:17:30|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1627478260000|2021-07-28 13:17:40|339.79|337.39|339.64|337.24|339.79|337.39|339.64|337.24|0
1627478270000|2021-07-28 13:17:50|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1627478280000|2021-07-28 13:18:00|339.95|337.55|340.1|337.7|340.1|337.7|339.79|337.39|0
1627478300000|2021-07-28 13:18:20|339.95|337.55|340.1|337.7|340.1|337.7|339.95|337.55|0
1627478310000|2021-07-28 13:18:30|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627478320000|2021-07-28 13:18:40|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627478330000|2021-07-28 13:18:50|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627478340000|2021-07-28 13:19:00|340.1|337.7|339.95|337.55|340.1|337.7|339.95|337.55|0
1627478350000|2021-07-28 13:19:10|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627478360000|2021-07-28 13:19:20|339.95|337.55|340.25|337.85|340.25|337.85|339.95|337.55|0
1627478380000|2021-07-28 13:19:40|340.1|337.7|340.25|337.85|340.25|337.85|340.1|337.7|0
1627478390000|2021-07-28 13:19:50|340.4|338|340.25|337.85|340.4|338|340.25|337.85|0
1627478400000|2021-07-28 13:20:00|340.32|337.92|340.4|338|340.4|338|340.32|337.92|0
1627478430000|2021-07-28 13:20:30|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627478450000|2021-07-28 13:20:50|340.4|338|340.56|338.16|340.56|338.16|340.4|338|0
1627478460000|2021-07-28 13:21:00|340.4|338|340.56|338.16|340.56|338.16|340.4|338|0
1627478470000|2021-07-28 13:21:10|340.4|338|340.4|338|340.48|338.08|340.4|338|0
1627478480000|2021-07-28 13:21:20|340.56|338.16|340.4|338|340.56|338.16|340.4|338|0
1627478500000|2021-07-28 13:21:40|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1627478530000|2021-07-28 13:22:10|340.4|338|340.4|338|340.4|338|340.4|338|0
1627478560000|2021-07-28 13:22:40|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627478570000|2021-07-28 13:22:50|340.1|337.7|340.25|337.85|340.25|337.85|340.1|337.7|0
1627478580000|2021-07-28 13:23:00|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1627478590000|2021-07-28 13:23:10|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1627478600000|2021-07-28 13:23:20|340.17|337.77|340.25|337.85|340.25|337.85|340.17|337.77|0
1627478630000|2021-07-28 13:23:50|340.4|338|340.4|338|340.4|338|340.4|338|0
1627478640000|2021-07-28 13:24:00|340.25|337.85|340.1|337.7|340.25|337.85|340.1|337.7|0
1627478690000|2021-07-28 13:24:50|339.94|337.54|340.02|337.62|340.1|337.7|339.94|337.54|0
1627478700000|2021-07-28 13:25:00|339.94|337.54|339.94|337.54|339.94|337.54|339.94|337.54|0
1627478730000|2021-07-28 13:25:30|339.79|337.39|339.94|337.54|339.94|337.54|339.79|337.39|0
1627478740000|2021-07-28 13:25:40|339.79|337.39|339.94|337.54|339.94|337.54|339.79|337.39|0
1627478750000|2021-07-28 13:25:50|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1627478760000|2021-07-28 13:26:00|339.94|337.54|339.79|337.39|339.94|337.54|339.79|337.39|0
1627478770000|2021-07-28 13:26:10|339.94|337.54|339.64|337.24|339.94|337.54|339.64|337.24|0
1627478780000|2021-07-28 13:26:20|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627478790000|2021-07-28 13:26:30|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1627478800000|2021-07-28 13:26:40|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627478820000|2021-07-28 13:27:00|339.64|337.24|339.49|337.09|339.64|337.24|339.49|337.09|0
1627478830000|2021-07-28 13:27:10|339.33|336.93|339.18|336.78|339.33|336.93|339.18|336.78|0
1627478850000|2021-07-28 13:27:30|338.88|336.48|339.03|336.63|339.03|336.63|338.88|336.48|0
1627478870000|2021-07-28 13:27:50|339.18|336.78|339.33|336.93|339.33|336.93|339.18|336.78|0
1627478880000|2021-07-28 13:28:00|339.18|336.78|339.03|336.63|339.18|336.78|339.03|336.63|0
1627478890000|2021-07-28 13:28:10|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1627478900000|2021-07-28 13:28:20|339.18|336.78|339.18|336.78|339.18|336.78|339.18|336.78|0
1627478910000|2021-07-28 13:28:30|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1627478920000|2021-07-28 13:28:40|339.18|336.78|339.18|336.78|339.18|336.78|339.18|336.78|0
1627478930000|2021-07-28 13:28:50|339.1|336.7|339.03|336.63|339.1|336.7|339.03|336.63|0
1627478940000|2021-07-28 13:29:00|339.18|336.78|339.18|336.78|339.18|336.78|339.18|336.78|0
1627478950000|2021-07-28 13:29:10|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1627478960000|2021-07-28 13:29:20|338.88|336.48|339.18|336.78|339.18|336.78|338.88|336.48|0
1627478970000|2021-07-28 13:29:30|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1627478980000|2021-07-28 13:29:40|339.56|337.16|339.64|337.24|339.79|337.39|339.56|337.16|0
1627478990000|2021-07-28 13:29:50|339.79|337.39|339.94|337.54|339.94|337.54|339.79|337.39|0
1627479000000|2021-07-28 13:30:00|339.79|337.39|339.79|337.39|339.79|337.39|339.33|336.93|0
1627479010000|2021-07-28 13:30:10|339.94|337.54|339.64|337.24|339.94|337.54|339.64|337.24|0
1627479020000|2021-07-28 13:30:20|339.79|337.39|340.09|337.69|340.4|338|339.79|337.39|0
1627479030000|2021-07-28 13:30:30|340.25|337.85|340.17|337.77|340.4|338|340.17|337.77|0
1627479040000|2021-07-28 13:30:40|339.64|337.24|339.94|337.54|340.09|337.69|339.64|337.24|0
1627479050000|2021-07-28 13:30:50|339.33|336.93|338.57|336.17|339.33|336.93|338.57|336.17|0
1627479060000|2021-07-28 13:31:00|339.03|336.63|339.03|336.63|339.03|336.63|338.42|336.02|0
1627479070000|2021-07-28 13:31:10|339.18|336.78|339.33|336.93|339.33|336.93|339.18|336.78|0
1627479080000|2021-07-28 13:31:20|339.48|337.08|339.48|337.08|339.64|337.24|339.33|336.93|0
1627479090000|2021-07-28 13:31:30|339.33|336.93|339.03|336.63|339.33|336.93|339.03|336.63|0
1627479100000|2021-07-28 13:31:40|339.18|336.78|339.03|336.63|339.33|336.93|339.03|336.63|0
1627479110000|2021-07-28 13:31:50|339.18|336.78|338.88|336.48|339.18|336.78|338.88|336.48|0
1627479120000|2021-07-28 13:32:00|339.03|336.63|338.88|336.48|339.03|336.63|338.72|336.32|0
1627479130000|2021-07-28 13:32:10|339.03|336.63|338.57|336.17|339.03|336.63|338.57|336.17|0
1627479140000|2021-07-28 13:32:20|338.72|336.32|338.57|336.17|338.72|336.32|338.42|336.02|0
1627479150000|2021-07-28 13:32:30|338.34|335.94|338.11|335.71|338.57|336.17|338.11|335.71|0
1627479160000|2021-07-28 13:32:40|337.96|335.56|338.27|335.87|338.27|335.87|337.96|335.56|0
1627479170000|2021-07-28 13:32:50|337.96|335.56|337.2|334.8|337.96|335.56|337.2|334.8|0
1627479180000|2021-07-28 13:33:00|337.66|335.26|337.35|334.95|337.66|335.26|337.35|334.95|0
1627479190000|2021-07-28 13:33:10|336.9|334.5|337.05|334.65|337.05|334.65|336.9|334.5|0
1627479200000|2021-07-28 13:33:20|337.2|334.8|337.2|334.8|337.35|334.95|337.2|334.8|0
1627479210000|2021-07-28 13:33:30|337.35|334.95|337.35|334.95|337.35|334.95|336.97|334.57|0
1627479220000|2021-07-28 13:33:40|337.2|334.8|337.51|335.11|337.51|335.11|337.2|334.8|0
1627479230000|2021-07-28 13:33:50|337.2|334.8|336.9|334.5|337.2|334.8|336.9|334.5|0
1627479240000|2021-07-28 13:34:00|336.75|334.35|337.05|334.65|337.05|334.65|336.75|334.35|0
1627479250000|2021-07-28 13:34:10|337.2|334.8|337.2|334.8|337.2|334.8|337.05|334.65|0
1627479260000|2021-07-28 13:34:20|337.35|334.95|337.81|335.41|337.81|335.41|337.35|334.95|0
1627479270000|2021-07-28 13:34:30|338.11|335.71|337.96|335.56|338.11|335.71|337.96|335.56|0
1627479280000|2021-07-28 13:34:40|337.81|335.41|337.35|334.95|337.81|335.41|337.35|334.95|0
1627479290000|2021-07-28 13:34:50|337.2|334.8|337.35|334.95|337.35|334.95|337.05|334.65|0
1627479300000|2021-07-28 13:35:00|337.2|334.8|337.05|334.65|337.2|334.8|337.05|334.65|0
1627479310000|2021-07-28 13:35:10|336.9|334.5|336.9|334.5|336.9|334.5|336.44|334.04|0
1627479320000|2021-07-28 13:35:20|336.75|334.35|336.29|333.89|336.75|334.35|336.29|333.89|0
1627479330000|2021-07-28 13:35:30|336.75|334.35|336.44|334.04|336.75|334.35|336.44|334.04|0
1627479340000|2021-07-28 13:35:40|336.29|333.89|336.44|334.04|336.44|334.04|336.14|333.74|0
1627479350000|2021-07-28 13:35:50|336.59|334.19|336.59|334.19|336.59|334.19|336.29|333.89|0
1627479360000|2021-07-28 13:36:00|336.75|334.35|335.99|333.59|336.75|334.35|335.99|333.59|0
1627479370000|2021-07-28 13:36:10|335.84|333.44|335.84|333.44|335.84|333.44|335.53|333.13|0
1627479380000|2021-07-28 13:36:20|335.68|333.28|335.38|332.98|335.68|333.28|335.38|332.98|0
1627479390000|2021-07-28 13:36:30|335.08|332.68|335.38|332.98|335.38|332.98|335.08|332.68|0
1627479400000|2021-07-28 13:36:40|335.23|332.83|335.23|332.83|335.23|332.83|335.23|332.83|0
1627479410000|2021-07-28 13:36:50|335.38|332.98|334.78|332.38|335.38|332.98|334.78|332.38|0
1627479420000|2021-07-28 13:37:00|334.47|332.07|333.42|331.02|334.47|332.07|333.42|331.02|0
1627479430000|2021-07-28 13:37:10|333.57|331.17|333.42|331.02|333.57|331.17|333.27|330.87|0
1627479440000|2021-07-28 13:37:20|333.57|331.17|333.11|330.71|333.57|331.17|333.11|330.71|0
1627479450000|2021-07-28 13:37:30|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1627479460000|2021-07-28 13:37:40|332.51|330.11|332.81|330.41|332.81|330.41|332.51|330.11|0
1627479470000|2021-07-28 13:37:50|332.96|330.56|332.96|330.56|332.96|330.56|332.66|330.26|0
1627479480000|2021-07-28 13:38:00|332.81|330.41|332.81|330.41|332.81|330.41|332.51|330.11|0
1627479490000|2021-07-28 13:38:10|332.66|330.26|332.36|329.96|332.66|330.26|332.36|329.96|0
1627479500000|2021-07-28 13:38:20|331.91|329.51|332.51|330.11|332.51|330.11|331.91|329.51|0
1627479510000|2021-07-28 13:38:30|332.66|330.26|332.66|330.26|332.66|330.26|332.36|329.96|0
1627479520000|2021-07-28 13:38:40|333.04|330.64|333.11|330.71|333.11|330.71|332.81|330.41|0
1627479530000|2021-07-28 13:38:50|333.42|331.02|333.57|331.17|333.57|331.17|333.26|330.86|0
1627479540000|2021-07-28 13:39:00|333.42|331.02|333.26|330.86|333.42|331.02|333.11|330.71|0
1627479550000|2021-07-28 13:39:10|333.42|331.02|333.42|331.02|333.42|331.02|333.42|331.02|0
1627479560000|2021-07-28 13:39:20|333.57|331.17|333.72|331.32|333.72|331.32|333.42|331.02|0
1627479570000|2021-07-28 13:39:30|333.42|331.02|333.42|331.02|333.57|331.17|333.34|330.94|0
1627479580000|2021-07-28 13:39:40|333.11|330.71|333.57|331.17|333.57|331.17|333.11|330.71|0
1627479590000|2021-07-28 13:39:50|333.42|331.02|332.96|330.56|333.42|331.02|332.96|330.56|0
1627479600000|2021-07-28 13:40:00|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1627479610000|2021-07-28 13:40:10|332.96|330.56|332.81|330.41|332.96|330.56|332.66|330.26|0
1627479620000|2021-07-28 13:40:20|333.11|330.71|331.91|329.51|333.11|330.71|331.91|329.51|0
1627479630000|2021-07-28 13:40:30|331.76|329.36|331.61|329.21|331.76|329.36|331.46|329.06|0
1627479640000|2021-07-28 13:40:40|331.76|329.36|331.68|329.28|331.76|329.36|331.46|329.06|0
1627479650000|2021-07-28 13:40:50|331.46|329.06|332.06|329.66|332.06|329.66|331.46|329.06|0
1627479660000|2021-07-28 13:41:00|331.76|329.36|331.76|329.36|332.06|329.66|331.76|329.36|0
1627479670000|2021-07-28 13:41:10|331.91|329.51|331.91|329.51|331.91|329.51|331.76|329.36|0
1627479680000|2021-07-28 13:41:20|332.06|329.66|331.76|329.36|332.06|329.66|331.61|329.21|0
1627479690000|2021-07-28 13:41:30|331.61|329.21|331.61|329.21|331.61|329.21|331.31|328.91|0
1627479700000|2021-07-28 13:41:40|331.15|328.75|330.7|328.3|331.15|328.75|330.7|328.3|0
1627479710000|2021-07-28 13:41:50|331.15|328.75|330.7|328.3|331.15|328.75|330.7|328.3|0
1627479720000|2021-07-28 13:42:00|330.55|328.15|330.7|328.3|330.7|328.3|330.55|328.15|0
1627479730000|2021-07-28 13:42:10|330.85|328.45|330.85|328.45|330.85|328.45|330.7|328.3|0
1627479740000|2021-07-28 13:42:20|330.7|328.3|330.85|328.45|330.85|328.45|330.4|328|0
1627479750000|2021-07-28 13:42:30|331|328.6|330.85|328.45|331.15|328.75|330.85|328.45|0
1627479760000|2021-07-28 13:42:40|331|328.6|331.61|329.21|331.61|329.21|331|328.6|0
1627479770000|2021-07-28 13:42:50|331.91|329.51|331.91|329.51|332.06|329.66|331.91|329.51|0
1627479780000|2021-07-28 13:43:00|332.21|329.81|332.51|330.11|332.51|330.11|332.21|329.81|0
1627479790000|2021-07-28 13:43:10|332.66|330.26|332.51|330.11|332.66|330.26|332.51|330.11|0
1627479800000|2021-07-28 13:43:20|332.66|330.26|332.21|329.81|332.66|330.26|332.21|329.81|0
1627479810000|2021-07-28 13:43:30|332.13|329.73|332.06|329.66|332.13|329.73|332.06|329.66|0
1627479820000|2021-07-28 13:43:40|332.21|329.81|331.91|329.51|332.21|329.81|331.91|329.51|0
1627479830000|2021-07-28 13:43:50|332.21|329.81|331.76|329.36|332.21|329.81|331.76|329.36|0
1627479840000|2021-07-28 13:44:00|331.91|329.51|332.21|329.81|332.21|329.81|331.91|329.51|0
1627479850000|2021-07-28 13:44:10|332.36|329.96|332.51|330.11|332.51|330.11|332.36|329.96|0
1627479860000|2021-07-28 13:44:20|332.58|330.18|332.21|329.81|332.66|330.26|332.21|329.81|0
1627479870000|2021-07-28 13:44:30|332.36|329.96|332.51|330.11|332.66|330.26|332.36|329.96|0
1627479880000|2021-07-28 13:44:40|332.66|330.26|332.36|329.96|332.66|330.26|332.36|329.96|0
1627479890000|2021-07-28 13:44:50|332.21|329.81|331.3|328.9|332.21|329.81|331.3|328.9|0
1627479900000|2021-07-28 13:45:00|331.6|329.2|331|328.6|331.6|329.2|331|328.6|0
1627479910000|2021-07-28 13:45:10|331.6|329.2|331|328.6|331.6|329.2|331|328.6|0
1627479920000|2021-07-28 13:45:20|330.85|328.45|330.85|328.45|331|328.6|330.85|328.45|0
1627479930000|2021-07-28 13:45:30|331|328.6|330.7|328.3|331|328.6|330.7|328.3|0
1627479940000|2021-07-28 13:45:40|330.4|328|331.3|328.9|331.3|328.9|330.4|328|0
1627479950000|2021-07-28 13:45:50|331.15|328.75|330.55|328.15|331.15|328.75|330.55|328.15|0
1627479960000|2021-07-28 13:46:00|330.4|328|330.7|328.3|330.7|328.3|330.25|327.85|0
1627479970000|2021-07-28 13:46:10|330.85|328.45|331.15|328.75|331.15|328.75|330.85|328.45|0
1627479980000|2021-07-28 13:46:20|331.3|328.9|331.6|329.2|331.6|329.2|331.3|328.9|0
1627479990000|2021-07-28 13:46:30|331.68|329.28|331.3|328.9|331.68|329.28|331.3|328.9|0
1627480000000|2021-07-28 13:46:40|331|328.6|331.15|328.75|331.15|328.75|330.7|328.3|0
1627480010000|2021-07-28 13:46:50|330.85|328.45|331|328.6|331|328.6|330.85|328.45|0
1627480020000|2021-07-28 13:47:00|330.85|328.45|331.15|328.75|331.15|328.75|330.85|328.45|0
1627480030000|2021-07-28 13:47:10|331.3|328.9|331.6|329.2|331.6|329.2|331.3|328.9|0
1627480040000|2021-07-28 13:47:20|331.75|329.35|331.9|329.5|332.06|329.66|331.75|329.35|0
1627480050000|2021-07-28 13:47:30|331.6|329.2|331.3|328.9|331.6|329.2|331.15|328.75|0
1627480060000|2021-07-28 13:47:40|331.15|328.75|331.75|329.35|331.75|329.35|331.15|328.75|0
1627480070000|2021-07-28 13:47:50|331.45|329.05|331.45|329.05|331.45|329.05|331.3|328.9|0
1627480080000|2021-07-28 13:48:00|331.6|329.2|331.3|328.9|331.6|329.2|331|328.6|0
1627480090000|2021-07-28 13:48:10|331.6|329.2|331.45|329.05|331.75|329.35|331.45|329.05|0
1627480100000|2021-07-28 13:48:20|331.3|328.9|331.6|329.2|331.6|329.2|331.3|328.9|0
1627480110000|2021-07-28 13:48:30|331.45|329.05|331.15|328.75|331.45|329.05|331.15|328.75|0
1627480120000|2021-07-28 13:48:40|331.3|328.9|331|328.6|331.3|328.9|331|328.6|0
1627480130000|2021-07-28 13:48:50|331.15|328.75|330.85|328.45|331.15|328.75|330.85|328.45|0
1627480140000|2021-07-28 13:49:00|330.7|328.3|330.7|328.3|330.85|328.45|330.7|328.3|0
1627480150000|2021-07-28 13:49:10|330.85|328.45|331|328.6|331|328.6|330.85|328.45|0
1627480160000|2021-07-28 13:49:20|331.15|328.75|331.3|328.9|331.45|329.05|331.15|328.75|0
1627480170000|2021-07-28 13:49:30|331.15|328.75|331|328.6|331.15|328.75|331|328.6|0
1627480180000|2021-07-28 13:49:40|330.85|328.45|330.55|328.15|330.85|328.45|330.55|328.15|0
1627480190000|2021-07-28 13:49:50|330.4|328|330.55|328.15|330.55|328.15|330.25|327.85|0
1627480200000|2021-07-28 13:50:00|330.7|328.3|330.85|328.45|331.15|328.75|330.7|328.3|0
1627480210000|2021-07-28 13:50:10|330.7|328.3|331.15|328.75|331.15|328.75|330.7|328.3|0
1627480220000|2021-07-28 13:50:20|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1627480230000|2021-07-28 13:50:30|331.45|329.05|331.9|329.5|331.9|329.5|331.45|329.05|0
1627480240000|2021-07-28 13:50:40|332.05|329.65|331.75|329.35|332.05|329.65|331.75|329.35|0
1627480250000|2021-07-28 13:50:50|331.6|329.2|331.15|328.75|331.6|329.2|331.15|328.75|0
1627480260000|2021-07-28 13:51:00|331.45|329.05|331.15|328.75|331.45|329.05|331.15|328.75|0
1627480270000|2021-07-28 13:51:10|331.3|328.9|331.3|328.9|331.3|328.9|331.15|328.75|0
1627480280000|2021-07-28 13:51:20|331|328.6|331.45|329.05|331.45|329.05|330.85|328.45|0
1627480290000|2021-07-28 13:51:30|331.3|328.9|331.3|328.9|331.3|328.9|331.15|328.75|0
1627480300000|2021-07-28 13:51:40|331.22|328.82|331.15|328.75|331.45|329.05|331.15|328.75|0
1627480310000|2021-07-28 13:51:50|331.3|328.9|331.45|329.05|331.45|329.05|331.15|328.75|0
1627480320000|2021-07-28 13:52:00|331.3|328.9|331.45|329.05|331.6|329.2|331.3|328.9|0
1627480330000|2021-07-28 13:52:10|331.6|329.2|331.6|329.2|331.75|329.35|331.6|329.2|0
1627480340000|2021-07-28 13:52:20|331.75|329.35|331.9|329.5|331.9|329.5|331.75|329.35|0
1627480350000|2021-07-28 13:52:30|332.05|329.65|332.66|330.26|332.66|330.26|332.05|329.65|0
1627480360000|2021-07-28 13:52:40|332.81|330.41|332.66|330.26|332.81|330.41|332.66|330.26|0
1627480370000|2021-07-28 13:52:50|332.81|330.41|332.66|330.26|332.81|330.41|332.66|330.26|0
1627480380000|2021-07-28 13:53:00|332.81|330.41|332.66|330.26|332.81|330.41|332.66|330.26|0
1627480390000|2021-07-28 13:53:10|332.81|330.41|332.66|330.26|332.81|330.41|332.66|330.26|0
1627480400000|2021-07-28 13:53:20|332.81|330.41|332.81|330.41|332.96|330.56|332.81|330.41|0
1627480410000|2021-07-28 13:53:30|332.66|330.26|332.35|329.95|332.66|330.26|332.35|329.95|0
1627480420000|2021-07-28 13:53:40|332.2|329.8|332.05|329.65|332.2|329.8|331.9|329.5|0
1627480430000|2021-07-28 13:53:50|331.9|329.5|331.6|329.2|331.9|329.5|331.6|329.2|0
1627480440000|2021-07-28 13:54:00|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1627480450000|2021-07-28 13:54:10|331.3|328.9|331.6|329.2|331.6|329.2|331.3|328.9|0
1627480460000|2021-07-28 13:54:20|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1627480470000|2021-07-28 13:54:30|331.45|329.05|331.15|328.75|331.45|329.05|331.15|328.75|0
1627480480000|2021-07-28 13:54:40|331.3|328.9|331.82|329.42|331.82|329.42|331.3|328.9|0
1627480490000|2021-07-28 13:54:50|331.9|329.5|331.45|329.05|331.9|329.5|331.45|329.05|0
1627480500000|2021-07-28 13:55:00|331.15|328.75|331.9|329.5|331.9|329.5|331.15|328.75|0
1627480510000|2021-07-28 13:55:10|331.75|329.35|332.2|329.8|332.2|329.8|331.75|329.35|0
1627480520000|2021-07-28 13:55:20|332.35|329.95|332.66|330.26|332.66|330.26|332.35|329.95|0
1627480530000|2021-07-28 13:55:30|332.81|330.41|332.96|330.56|332.96|330.56|332.81|330.41|0
1627480540000|2021-07-28 13:55:40|332.81|330.41|332.96|330.56|333.03|330.63|332.81|330.41|0
1627480550000|2021-07-28 13:55:50|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1627480560000|2021-07-28 13:56:00|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1627480570000|2021-07-28 13:56:10|333.26|330.86|333.41|331.01|333.41|331.01|333.26|330.86|0
1627480580000|2021-07-28 13:56:20|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627480590000|2021-07-28 13:56:30|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1627480600000|2021-07-28 13:56:40|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627480610000|2021-07-28 13:56:50|333.41|331.01|332.81|330.41|333.41|331.01|332.81|330.41|0
1627480620000|2021-07-28 13:57:00|332.65|330.25|332.65|330.25|332.65|330.25|332.2|329.8|0
1627480630000|2021-07-28 13:57:10|332.96|330.56|332.81|330.41|332.96|330.56|332.81|330.41|0
1627480640000|2021-07-28 13:57:20|332.5|330.1|332.65|330.25|332.81|330.41|332.5|330.1|0
1627480650000|2021-07-28 13:57:30|332.35|329.95|332.65|330.25|332.65|330.25|332.35|329.95|0
1627480660000|2021-07-28 13:57:40|332.96|330.56|332.96|330.56|333.11|330.71|332.96|330.56|0
1627480670000|2021-07-28 13:57:50|333.11|330.71|333.26|330.86|333.26|330.86|333.11|330.71|0
1627480680000|2021-07-28 13:58:00|332.96|330.56|332.96|330.56|333.26|330.86|332.96|330.56|0
1627480690000|2021-07-28 13:58:10|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1627480700000|2021-07-28 13:58:20|333.11|330.71|332.96|330.56|333.26|330.86|332.96|330.56|0
1627480710000|2021-07-28 13:58:30|332.8|330.4|332.96|330.56|332.96|330.56|332.8|330.4|0
1627480720000|2021-07-28 13:58:40|333.11|330.71|332.96|330.56|333.11|330.71|332.96|330.56|0
1627480730000|2021-07-28 13:58:50|332.65|330.25|332.8|330.4|332.8|330.4|332.65|330.25|0
1627480740000|2021-07-28 13:59:00|332.65|330.25|332.65|330.25|332.65|330.25|332.5|330.1|0
1627480750000|2021-07-28 13:59:10|332.8|330.4|332.8|330.4|332.8|330.4|332.65|330.25|0
1627480760000|2021-07-28 13:59:20|332.65|330.25|332.96|330.56|332.96|330.56|332.65|330.25|0
1627480770000|2021-07-28 13:59:30|333.11|330.71|332.8|330.4|333.11|330.71|332.8|330.4|0
1627480780000|2021-07-28 13:59:40|332.96|330.56|332.95|330.55|333.11|330.71|332.95|330.55|0
1627480790000|2021-07-28 13:59:50|333.11|330.71|332.95|330.55|333.11|330.71|332.95|330.55|0
1627480800000|2021-07-28 14:00:00|333.11|330.71|333.11|330.71|333.11|330.71|332.95|330.55|0
1627480810000|2021-07-28 14:00:10|333.26|330.86|333.11|330.71|333.26|330.86|333.11|330.71|0
1627480820000|2021-07-28 14:00:20|332.95|330.55|332.65|330.25|332.95|330.55|332.65|330.25|0
1627480830000|2021-07-28 14:00:30|332.95|330.55|332.5|330.1|332.95|330.55|332.5|330.1|0
1627480840000|2021-07-28 14:00:40|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1627480850000|2021-07-28 14:00:50|332.8|330.4|332.8|330.4|332.8|330.4|332.65|330.25|0
1627480860000|2021-07-28 14:01:00|332.65|330.25|333.11|330.71|333.11|330.71|332.65|330.25|0
1627480870000|2021-07-28 14:01:10|333.26|330.86|332.65|330.25|333.26|330.86|332.65|330.25|0
1627480880000|2021-07-28 14:01:20|332.8|330.4|333.11|330.71|333.11|330.71|332.8|330.4|0
1627480890000|2021-07-28 14:01:30|333.41|331.01|333.41|331.01|333.56|331.16|333.41|331.01|0
1627480900000|2021-07-28 14:01:40|333.26|330.86|333.41|331.01|333.41|331.01|333.26|330.86|0
1627480910000|2021-07-28 14:01:50|333.56|331.16|333.41|331.01|333.56|331.16|333.41|331.01|0
1627480920000|2021-07-28 14:02:00|333.56|331.16|334.01|331.61|334.01|331.61|333.56|331.16|0
1627480930000|2021-07-28 14:02:10|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1627480940000|2021-07-28 14:02:20|334.01|331.61|333.86|331.46|334.01|331.61|333.86|331.46|0
1627480950000|2021-07-28 14:02:30|333.71|331.31|333.1|330.7|333.71|331.31|333.1|330.7|0
1627480960000|2021-07-28 14:02:40|333.26|330.86|332.95|330.55|333.26|330.86|332.95|330.55|0
1627480980000|2021-07-28 14:03:00|333.1|330.7|333.1|330.7|333.26|330.86|333.1|330.7|0
1627480990000|2021-07-28 14:03:10|332.95|330.55|332.95|330.55|332.95|330.55|332.8|330.4|0
1627481000000|2021-07-28 14:03:20|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1627481010000|2021-07-28 14:03:30|333.26|330.86|333.26|330.86|333.26|330.86|333.1|330.7|0
1627481020000|2021-07-28 14:03:40|333.41|331.01|333.1|330.7|333.41|331.01|333.1|330.7|0
1627481030000|2021-07-28 14:03:50|333.26|330.86|332.8|330.4|333.26|330.86|332.8|330.4|0
1627481040000|2021-07-28 14:04:00|332.95|330.55|332.8|330.4|332.95|330.55|332.8|330.4|0
1627481060000|2021-07-28 14:04:20|332.65|330.25|332.65|330.25|332.95|330.55|332.65|330.25|0
1627481070000|2021-07-28 14:04:30|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627481080000|2021-07-28 14:04:40|332.95|330.55|332.8|330.4|332.95|330.55|332.65|330.25|0
1627481090000|2021-07-28 14:04:50|332.65|330.25|332.35|329.95|332.65|330.25|332.35|329.95|0
1627481100000|2021-07-28 14:05:00|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1627481110000|2021-07-28 14:05:10|332.65|330.25|332.05|329.65|332.65|330.25|331.9|329.5|0
1627481120000|2021-07-28 14:05:20|332.2|329.8|332.5|330.1|332.5|330.1|332.2|329.8|0
1627481130000|2021-07-28 14:05:30|332.57|330.17|332.2|329.8|332.57|330.17|332.2|329.8|0
1627481140000|2021-07-28 14:05:40|332.05|329.65|332.2|329.8|332.2|329.8|332.05|329.65|0
1627481150000|2021-07-28 14:05:50|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1627481160000|2021-07-28 14:06:00|332.65|330.25|332.95|330.55|333.1|330.7|332.65|330.25|0
1627481170000|2021-07-28 14:06:10|333.1|330.7|333.25|330.85|333.25|330.85|333.1|330.7|0
1627481180000|2021-07-28 14:06:20|333.41|331.01|333.41|331.01|333.56|331.16|333.41|331.01|0
1627481190000|2021-07-28 14:06:30|333.25|330.85|332.95|330.55|333.25|330.85|332.95|330.55|0
1627481200000|2021-07-28 14:06:40|333.1|330.7|332.95|330.55|333.1|330.7|332.95|330.55|0
1627481210000|2021-07-28 14:06:50|332.8|330.4|332.5|330.1|332.8|330.4|332.5|330.1|0
1627481220000|2021-07-28 14:07:00|332.35|329.95|332.35|329.95|332.65|330.25|332.35|329.95|0
1627481230000|2021-07-28 14:07:10|332.2|329.8|332.05|329.65|332.2|329.8|332.05|329.65|0
1627481240000|2021-07-28 14:07:20|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1627481250000|2021-07-28 14:07:30|332.5|330.1|332.5|330.1|332.8|330.4|332.5|330.1|0
1627481260000|2021-07-28 14:07:40|332.65|330.25|332.8|330.4|332.8|330.4|332.57|330.17|0
1627481270000|2021-07-28 14:07:50|332.5|330.1|332.35|329.95|332.5|330.1|332.35|329.95|0
1627481280000|2021-07-28 14:08:00|332.05|329.65|332.2|329.8|332.2|329.8|332.05|329.65|0
1627481290000|2021-07-28 14:08:10|332.05|329.65|332.2|329.8|332.2|329.8|332.05|329.65|0
1627481300000|2021-07-28 14:08:20|332.35|329.95|332.8|330.4|332.8|330.4|332.35|329.95|0
1627481310000|2021-07-28 14:08:30|332.87|330.47|332.8|330.4|332.95|330.55|332.8|330.4|0
1627481320000|2021-07-28 14:08:40|332.65|330.25|332.8|330.4|332.8|330.4|332.65|330.25|0
1627481330000|2021-07-28 14:08:50|332.95|330.55|332.95|330.55|333.1|330.7|332.95|330.55|0
1627481340000|2021-07-28 14:09:00|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627481350000|2021-07-28 14:09:10|332.72|330.32|332.8|330.4|332.95|330.55|332.72|330.32|0
1627481360000|2021-07-28 14:09:20|332.65|330.25|332.8|330.4|332.8|330.4|332.65|330.25|0
1627481370000|2021-07-28 14:09:30|333.1|330.7|332.8|330.4|333.1|330.7|332.8|330.4|0
1627481380000|2021-07-28 14:09:40|332.87|330.47|332.65|330.25|332.95|330.55|332.65|330.25|0
1627481390000|2021-07-28 14:09:50|332.72|330.32|332.65|330.25|332.95|330.55|332.65|330.25|0
1627481400000|2021-07-28 14:10:00|332.5|330.1|332.35|329.95|332.65|330.25|332.35|329.95|0
1627481410000|2021-07-28 14:10:10|332.5|330.1|332.65|330.25|332.65|330.25|332.5|330.1|0
1627481420000|2021-07-28 14:10:20|332.5|330.1|332.65|330.25|332.65|330.25|332.5|330.1|0
1627481430000|2021-07-28 14:10:30|332.95|330.55|332.72|330.32|332.95|330.55|332.72|330.32|0
1627481440000|2021-07-28 14:10:40|332.8|330.4|332.65|330.25|332.8|330.4|332.65|330.25|0
1627481450000|2021-07-28 14:10:50|332.72|330.32|332.42|330.02|332.72|330.32|332.35|329.95|0
1627481460000|2021-07-28 14:11:00|332.35|329.95|332.05|329.65|332.5|330.1|332.05|329.65|0
1627481470000|2021-07-28 14:11:10|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627481480000|2021-07-28 14:11:20|331.74|329.34|331.44|329.04|331.9|329.5|331.44|329.04|0
1627481490000|2021-07-28 14:11:30|331.29|328.89|331.59|329.19|331.59|329.19|331.29|328.89|0
1627481500000|2021-07-28 14:11:40|331.44|329.04|331.29|328.89|331.44|329.04|331.29|328.89|0
1627481510000|2021-07-28 14:11:50|330.99|328.59|330.99|328.59|330.99|328.59|330.69|328.29|0
1627481520000|2021-07-28 14:12:00|331.14|328.74|331.14|328.74|331.14|328.74|330.99|328.59|0
1627481530000|2021-07-28 14:12:10|331.29|328.89|330.39|327.99|331.29|328.89|330.39|327.99|0
1627481540000|2021-07-28 14:12:20|330.84|328.44|330.84|328.44|330.84|328.44|330.69|328.29|0
1627481550000|2021-07-28 14:12:30|330.69|328.29|330.84|328.44|330.99|328.59|330.69|328.29|0
1627481560000|2021-07-28 14:12:40|330.99|328.59|330.84|328.44|330.99|328.59|330.84|328.44|0
1627481570000|2021-07-28 14:12:50|330.99|328.59|330.99|328.59|331.14|328.74|330.99|328.59|0
1627481580000|2021-07-28 14:13:00|331.29|328.89|331.14|328.74|331.44|329.04|331.06|328.66|0
1627481590000|2021-07-28 14:13:10|331.29|328.89|330.99|328.59|331.29|328.89|330.99|328.59|0
1627481600000|2021-07-28 14:13:20|331.14|328.74|331.44|329.04|331.44|329.04|331.14|328.74|0
1627481610000|2021-07-28 14:13:30|331.29|328.89|331.44|329.04|331.44|329.04|331.29|328.89|0
1627481620000|2021-07-28 14:13:40|331.29|328.89|330.99|328.59|331.29|328.89|330.99|328.59|0
1627481630000|2021-07-28 14:13:50|331.14|328.74|330.99|328.59|331.14|328.74|330.99|328.59|0
1627481640000|2021-07-28 14:14:00|330.84|328.44|330.84|328.44|330.84|328.44|330.69|328.29|0
1627481650000|2021-07-28 14:14:10|330.69|328.29|330.54|328.14|330.69|328.29|330.54|328.14|0
1627481660000|2021-07-28 14:14:20|330.39|327.99|330.69|328.29|330.69|328.29|330.39|327.99|0
1627481670000|2021-07-28 14:14:30|330.84|328.44|330.84|328.44|330.84|328.44|330.69|328.29|0
1627481680000|2021-07-28 14:14:40|330.99|328.59|331.14|328.74|331.14|328.74|330.99|328.59|0
1627481690000|2021-07-28 14:14:50|330.99|328.59|330.99|328.59|331.14|328.74|330.99|328.59|0
1627481700000|2021-07-28 14:15:00|331.14|328.74|331.59|329.19|331.59|329.19|331.14|328.74|0
1627481710000|2021-07-28 14:15:10|331.74|329.34|331.89|329.49|331.89|329.49|331.74|329.34|0
1627481720000|2021-07-28 14:15:20|331.74|329.34|331.74|329.34|331.89|329.49|331.74|329.34|0
1627481730000|2021-07-28 14:15:30|331.44|329.04|331.44|329.04|331.59|329.19|331.44|329.04|0
1627481740000|2021-07-28 14:15:40|331.14|328.74|331.14|328.74|331.29|328.89|331.14|328.74|0
1627481750000|2021-07-28 14:15:50|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627481760000|2021-07-28 14:16:00|331.21|328.81|331.74|329.34|331.74|329.34|331.14|328.74|0
1627481770000|2021-07-28 14:16:10|332.04|329.64|331.89|329.49|332.04|329.64|331.59|329.19|0
1627481780000|2021-07-28 14:16:20|331.74|329.34|331.89|329.49|331.89|329.49|331.74|329.34|0
1627481790000|2021-07-28 14:16:30|332.04|329.64|332.04|329.64|332.19|329.79|332.04|329.64|0
1627481800000|2021-07-28 14:16:40|332.35|329.95|332.19|329.79|332.35|329.95|332.04|329.64|0
1627481810000|2021-07-28 14:16:50|332.35|329.95|332.35|329.95|332.35|329.95|332.19|329.79|0
1627481820000|2021-07-28 14:17:00|332.95|330.55|333.4|331|333.4|331|332.95|330.55|0
1627481830000|2021-07-28 14:17:10|333.25|330.85|333.55|331.15|333.55|331.15|333.25|330.85|0
1627481840000|2021-07-28 14:17:20|333.7|331.3|333.55|331.15|333.85|331.45|333.55|331.15|0
1627481850000|2021-07-28 14:17:30|333.7|331.3|334|331.6|334|331.6|333.7|331.3|0
1627481860000|2021-07-28 14:17:40|334.16|331.76|334.46|332.06|334.46|332.06|334.16|331.76|0
1627481870000|2021-07-28 14:17:50|334.16|331.76|334.46|332.06|334.46|332.06|334.16|331.76|0
1627481880000|2021-07-28 14:18:00|334.61|332.21|334.46|332.06|334.61|332.21|334.46|332.06|0
1627481890000|2021-07-28 14:18:10|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1627481900000|2021-07-28 14:18:20|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1627481910000|2021-07-28 14:18:30|334.31|331.91|334.16|331.76|334.31|331.91|334.16|331.76|0
1627481920000|2021-07-28 14:18:40|333.85|331.45|333.7|331.3|333.85|331.45|333.7|331.3|0
1627481930000|2021-07-28 14:18:50|333.4|331|333.7|331.3|333.7|331.3|333.4|331|0
1627481940000|2021-07-28 14:19:00|334|331.6|334.16|331.76|334.31|331.91|334|331.6|0
1627481950000|2021-07-28 14:19:10|334.31|331.91|334.46|332.06|334.61|332.21|334.31|331.91|0
1627481960000|2021-07-28 14:19:20|334.31|331.91|334.61|332.21|334.61|332.21|334.31|331.91|0
1627481970000|2021-07-28 14:19:30|334.76|332.36|335.06|332.66|335.06|332.66|334.76|332.36|0
1627481980000|2021-07-28 14:19:40|334.91|332.51|334.61|332.21|334.91|332.51|334.61|332.21|0
1627481990000|2021-07-28 14:19:50|334.76|332.36|334.91|332.51|334.91|332.51|334.76|332.36|0
1627482000000|2021-07-28 14:20:00|335.06|332.66|335.06|332.66|335.37|332.97|335.06|332.66|0
1627482010000|2021-07-28 14:20:10|335.21|332.81|335.36|332.96|335.37|332.97|335.21|332.81|0
1627482020000|2021-07-28 14:20:20|335.21|332.81|335.36|332.96|335.36|332.96|335.21|332.81|0
1627482030000|2021-07-28 14:20:30|335.52|333.12|335.52|333.12|335.52|333.12|335.36|332.96|0
1627482040000|2021-07-28 14:20:40|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1627482050000|2021-07-28 14:20:50|335.52|333.12|335.21|332.81|335.52|333.12|335.21|332.81|0
1627482060000|2021-07-28 14:21:00|335.06|332.66|334.91|332.51|335.06|332.66|334.83|332.43|0
1627482070000|2021-07-28 14:21:10|334.76|332.36|335.36|332.96|335.36|332.96|334.76|332.36|0
1627482080000|2021-07-28 14:21:20|335.21|332.81|335.06|332.66|335.21|332.81|335.06|332.66|0
1627482090000|2021-07-28 14:21:30|335.21|332.81|335.21|332.81|335.36|332.96|335.21|332.81|0
1627482100000|2021-07-28 14:21:40|334.91|332.51|334.91|332.51|334.91|332.51|334.76|332.36|0
1627482110000|2021-07-28 14:21:50|334.76|332.36|334.76|332.36|334.91|332.51|334.61|332.21|0
1627482120000|2021-07-28 14:22:00|334.91|332.51|334.76|332.36|334.91|332.51|334.76|332.36|0
1627482130000|2021-07-28 14:22:10|334.68|332.28|334.61|332.21|334.76|332.36|334.61|332.21|0
1627482140000|2021-07-28 14:22:20|334.46|332.06|334.46|332.06|334.46|332.06|334.31|331.91|0
1627482150000|2021-07-28 14:22:30|334.61|332.21|334.46|332.06|334.61|332.21|334.31|331.91|0
1627482160000|2021-07-28 14:22:40|334.31|331.91|334.15|331.75|334.31|331.91|334.15|331.75|0
1627482170000|2021-07-28 14:22:50|334.31|331.91|334.46|332.06|334.61|332.21|334.31|331.91|0
1627482180000|2021-07-28 14:23:00|334.61|332.21|334.61|332.21|334.61|332.21|334.3|331.9|0
1627482190000|2021-07-28 14:23:10|334.76|332.36|334.91|332.51|334.91|332.51|334.76|332.36|0
1627482200000|2021-07-28 14:23:20|334.76|332.36|334.61|332.21|334.91|332.51|334.61|332.21|0
1627482210000|2021-07-28 14:23:30|334.46|332.06|334.3|331.9|334.61|332.21|334.3|331.9|0
1627482220000|2021-07-28 14:23:40|334.46|332.06|334.61|332.21|334.61|332.21|334.46|332.06|0
1627482230000|2021-07-28 14:23:50|334.53|332.13|334.61|332.21|334.61|332.21|334.53|332.13|0
1627482240000|2021-07-28 14:24:00|334.76|332.36|334.76|332.36|334.76|332.36|334.61|332.21|0
1627482250000|2021-07-28 14:24:10|334.91|332.51|335.06|332.66|335.06|332.66|334.91|332.51|0
1627482260000|2021-07-28 14:24:20|334.91|332.51|334.76|332.36|334.91|332.51|334.76|332.36|0
1627482270000|2021-07-28 14:24:30|334.91|332.51|335.21|332.81|335.21|332.81|334.91|332.51|0
1627482280000|2021-07-28 14:24:40|335.36|332.96|335.51|333.11|335.51|333.11|335.36|332.96|0
1627482290000|2021-07-28 14:24:50|335.21|332.81|335.21|332.81|335.36|332.96|335.21|332.81|0
1627482300000|2021-07-28 14:25:00|335.36|332.96|335.06|332.66|335.36|332.96|334.91|332.51|0
1627482310000|2021-07-28 14:25:10|334.76|332.36|334.91|332.51|334.91|332.51|334.76|332.36|0
1627482320000|2021-07-28 14:25:20|335.21|332.81|335.36|332.96|335.36|332.96|335.21|332.81|0
1627482340000|2021-07-28 14:25:40|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1627482350000|2021-07-28 14:25:50|335.51|333.11|335.51|333.11|335.51|333.11|335.36|332.96|0
1627482360000|2021-07-28 14:26:00|335.67|333.27|335.67|333.27|335.67|333.27|335.36|332.96|0
1627482370000|2021-07-28 14:26:10|335.51|333.11|335.51|333.11|335.67|333.27|335.36|332.96|0
1627482380000|2021-07-28 14:26:20|335.67|333.27|335.51|333.11|335.67|333.27|335.36|332.96|0
1627482390000|2021-07-28 14:26:30|335.67|333.27|335.67|333.27|335.67|333.27|335.51|333.11|0
1627482400000|2021-07-28 14:26:40|335.51|333.11|335.21|332.81|335.51|333.11|335.06|332.66|0
1627482410000|2021-07-28 14:26:50|335.28|332.88|335.21|332.81|335.36|332.96|335.21|332.81|0
1627482420000|2021-07-28 14:27:00|335.13|332.73|335.36|332.96|335.36|332.96|335.13|332.73|0
1627482430000|2021-07-28 14:27:10|335.51|333.11|335.51|333.11|335.51|333.11|335.36|332.96|0
1627482440000|2021-07-28 14:27:20|335.36|332.96|335.67|333.27|335.67|333.27|335.36|332.96|0
1627482450000|2021-07-28 14:27:30|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1627482460000|2021-07-28 14:27:40|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1627482470000|2021-07-28 14:27:50|336.12|333.72|336.12|333.72|336.12|333.72|336.12|333.72|0
1627482480000|2021-07-28 14:28:00|336.04|333.64|336.27|333.87|336.27|333.87|335.97|333.57|0
1627482490000|2021-07-28 14:28:10|336.42|334.02|336.57|334.17|336.73|334.33|336.42|334.02|0
1627482500000|2021-07-28 14:28:20|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1627482510000|2021-07-28 14:28:30|336.57|334.17|336.88|334.48|336.88|334.48|336.57|334.17|0
1627482520000|2021-07-28 14:28:40|337.03|334.63|337.48|335.08|337.48|335.08|337.03|334.63|0
1627482530000|2021-07-28 14:28:50|337.33|334.93|337.33|334.93|337.33|334.93|337.18|334.78|0
1627482540000|2021-07-28 14:29:00|337.18|334.78|337.03|334.63|337.33|334.93|337.03|334.63|0
1627482550000|2021-07-28 14:29:10|336.88|334.48|336.73|334.33|336.95|334.55|336.73|334.33|0
1627482560000|2021-07-28 14:29:20|336.57|334.17|336.27|333.87|336.57|334.17|336.27|333.87|0
1627482570000|2021-07-28 14:29:30|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1627482580000|2021-07-28 14:29:40|336.27|333.87|336.27|333.87|336.42|334.02|336.27|333.87|0
1627482590000|2021-07-28 14:29:50|336.12|333.72|336.42|334.02|336.42|334.02|336.12|333.72|0
1627482600000|2021-07-28 14:30:00|336.73|334.33|336.57|334.17|336.73|334.33|336.27|333.87|0
1627482610000|2021-07-28 14:30:10|336.27|333.87|336.88|334.48|336.88|334.48|336.27|333.87|0
1627482620000|2021-07-28 14:30:20|337.18|334.78|337.64|335.24|337.64|335.24|337.18|334.78|0
1627482630000|2021-07-28 14:30:30|337.79|335.39|337.64|335.24|337.79|335.39|337.64|335.24|0
1627482640000|2021-07-28 14:30:40|337.79|335.39|337.79|335.39|337.79|335.39|337.48|335.08|0
1627482650000|2021-07-28 14:30:50|337.64|335.24|337.79|335.39|337.79|335.39|337.64|335.24|0
1627482660000|2021-07-28 14:31:00|337.94|335.54|337.79|335.39|337.94|335.54|337.79|335.39|0
1627482670000|2021-07-28 14:31:10|337.94|335.54|338.24|335.84|338.4|336|337.94|335.54|0
1627482680000|2021-07-28 14:31:20|338.09|335.69|338.24|335.84|338.24|335.84|338.09|335.69|0
1627482690000|2021-07-28 14:31:30|338.09|335.69|338.09|335.69|338.24|335.84|337.94|335.54|0
1627482700000|2021-07-28 14:31:40|338.4|336|338.24|335.84|338.4|336|338.24|335.84|0
1627482710000|2021-07-28 14:31:50|338.09|335.69|338.24|335.84|338.24|335.84|338.09|335.69|0
1627482720000|2021-07-28 14:32:00|338.4|336|338.85|336.45|338.85|336.45|338.4|336|0
1627482730000|2021-07-28 14:32:10|338.7|336.3|337.64|335.24|338.7|336.3|337.48|335.08|0
1627482740000|2021-07-28 14:32:20|337.4|335|337.18|334.78|337.64|335.24|337.18|334.78|0
1627482750000|2021-07-28 14:32:30|337.03|334.63|337.18|334.78|337.33|334.93|337.03|334.63|0
1627482760000|2021-07-28 14:32:40|337.33|334.93|337.33|334.93|337.33|334.93|337.18|334.78|0
1627482770000|2021-07-28 14:32:50|337.18|334.78|337.64|335.24|337.64|335.24|337.18|334.78|0
1627482780000|2021-07-28 14:33:00|337.79|335.39|337.79|335.39|337.79|335.39|337.79|335.39|0
1627482790000|2021-07-28 14:33:10|337.64|335.24|338.09|335.69|338.09|335.69|337.64|335.24|0
1627482800000|2021-07-28 14:33:20|338.24|335.84|337.94|335.54|338.24|335.84|337.94|335.54|0
1627482810000|2021-07-28 14:33:30|337.79|335.39|337.94|335.54|337.94|335.54|337.79|335.39|0
1627482820000|2021-07-28 14:33:40|337.79|335.39|337.63|335.23|337.79|335.39|337.63|335.23|0
1627482830000|2021-07-28 14:33:50|337.79|335.39|337.79|335.39|337.79|335.39|337.79|335.39|0
1627482840000|2021-07-28 14:34:00|337.63|335.23|337.63|335.23|337.94|335.54|337.63|335.23|0
1627482850000|2021-07-28 14:34:10|337.79|335.39|338.24|335.84|338.24|335.84|337.79|335.39|0
1627482860000|2021-07-28 14:34:20|338.39|335.99|338.39|335.99|338.39|335.99|338.24|335.84|0
1627482870000|2021-07-28 14:34:30|338.24|335.84|338.55|336.15|338.55|336.15|338.24|335.84|0
1627482880000|2021-07-28 14:34:40|338.39|335.99|338.55|336.15|338.55|336.15|338.39|335.99|0
1627482890000|2021-07-28 14:34:50|338.39|335.99|338.62|336.22|338.62|336.22|338.39|335.99|0
1627482900000|2021-07-28 14:35:00|338.7|336.3|338.55|336.15|338.7|336.3|338.55|336.15|0
1627482910000|2021-07-28 14:35:10|338.7|336.3|338.55|336.15|338.7|336.3|338.55|336.15|0
1627482920000|2021-07-28 14:35:20|338.7|336.3|338.55|336.15|338.7|336.3|338.55|336.15|0
1627482930000|2021-07-28 14:35:30|338.39|335.99|338.7|336.3|338.7|336.3|338.39|335.99|0
1627482940000|2021-07-28 14:35:40|338.55|336.15|338.55|336.15|338.55|336.15|338.39|335.99|0
1627482950000|2021-07-28 14:35:50|338.39|335.99|338.24|335.84|338.55|336.15|338.24|335.84|0
1627482960000|2021-07-28 14:36:00|338.09|335.69|337.94|335.54|338.09|335.69|337.94|335.54|0
1627482970000|2021-07-28 14:36:10|338.09|335.69|337.94|335.54|338.09|335.69|337.94|335.54|0
1627482980000|2021-07-28 14:36:20|338.09|335.69|337.63|335.23|338.09|335.69|337.63|335.23|0
1627482990000|2021-07-28 14:36:30|337.79|335.39|337.55|335.15|337.79|335.39|337.55|335.15|0
1627483000000|2021-07-28 14:36:40|337.33|334.93|337.25|334.85|337.33|334.93|337.25|334.85|0
1627483010000|2021-07-28 14:36:50|337.18|334.78|337.33|334.93|337.33|334.93|337.18|334.78|0
1627483020000|2021-07-28 14:37:00|337.18|334.78|337.18|334.78|337.18|334.78|336.87|334.47|0
1627483030000|2021-07-28 14:37:10|337.48|335.08|337.48|335.08|337.48|335.08|337.33|334.93|0
1627483040000|2021-07-28 14:37:20|337.33|334.93|337.18|334.78|337.48|335.08|337.18|334.78|0
1627483050000|2021-07-28 14:37:30|337.03|334.63|336.72|334.32|337.03|334.63|336.72|334.32|0
1627483060000|2021-07-28 14:37:40|336.87|334.47|337.18|334.78|337.18|334.78|336.87|334.47|0
1627483070000|2021-07-28 14:37:50|337.03|334.63|337.33|334.93|337.33|334.93|337.03|334.63|0
1627483080000|2021-07-28 14:38:00|337.48|335.08|337.63|335.23|337.63|335.23|337.48|335.08|0
1627483090000|2021-07-28 14:38:10|337.79|335.39|338.09|335.69|338.09|335.69|337.79|335.39|0
1627483110000|2021-07-28 14:38:30|338.24|335.84|338.09|335.69|338.24|335.84|338.09|335.69|0
1627483120000|2021-07-28 14:38:40|337.94|335.54|338.09|335.69|338.09|335.69|337.94|335.54|0
1627483130000|2021-07-28 14:38:50|338.24|335.84|338.09|335.69|338.24|335.84|338.09|335.69|0
1627483140000|2021-07-28 14:39:00|338.24|335.84|337.78|335.38|338.24|335.84|337.78|335.38|0
1627483150000|2021-07-28 14:39:10|337.94|335.54|337.94|335.54|337.94|335.54|337.94|335.54|0
1627483160000|2021-07-28 14:39:20|337.78|335.38|337.63|335.23|337.78|335.38|337.63|335.23|0
1627483170000|2021-07-28 14:39:30|337.48|335.08|337.63|335.23|337.63|335.23|337.48|335.08|0
1627483180000|2021-07-28 14:39:40|337.78|335.38|337.48|335.08|337.78|335.38|337.48|335.08|0
1627483190000|2021-07-28 14:39:50|337.33|334.93|337.02|334.62|337.33|334.93|337.02|334.62|0
1627483200000|2021-07-28 14:40:00|336.87|334.47|336.72|334.32|337.02|334.62|336.72|334.32|0
1627483210000|2021-07-28 14:40:10|336.57|334.17|336.64|334.24|336.64|334.24|336.57|334.17|0
1627483220000|2021-07-28 14:40:20|336.87|334.47|336.72|334.32|336.87|334.47|336.72|334.32|0
1627483230000|2021-07-28 14:40:30|336.87|334.47|336.87|334.47|337.02|334.62|336.72|334.32|0
1627483240000|2021-07-28 14:40:40|336.72|334.32|336.72|334.32|336.72|334.32|336.72|334.32|0
1627483250000|2021-07-28 14:40:50|336.87|334.47|336.57|334.17|337.02|334.62|336.57|334.17|0
1627483260000|2021-07-28 14:41:00|336.27|333.87|336.11|333.71|336.27|333.87|336.11|333.71|0
1627483270000|2021-07-28 14:41:10|335.96|333.56|335.43|333.03|335.96|333.56|335.43|333.03|0
1627483280000|2021-07-28 14:41:20|335.36|332.96|335.21|332.81|335.66|333.26|335.21|332.81|0
1627483290000|2021-07-28 14:41:30|335.36|332.96|335.21|332.81|335.36|332.96|335.21|332.81|0
1627483300000|2021-07-28 14:41:40|334.9|332.5|334.45|332.05|334.9|332.5|334.45|332.05|0
1627483310000|2021-07-28 14:41:50|334.3|331.9|334.3|331.9|334.6|332.2|334.3|331.9|0
1627483320000|2021-07-28 14:42:00|334.45|332.05|334.75|332.35|334.75|332.35|334.45|332.05|0
1627483330000|2021-07-28 14:42:10|334.6|332.2|334.75|332.35|334.75|332.35|334.6|332.2|0
1627483340000|2021-07-28 14:42:20|334.9|332.5|335.05|332.65|335.21|332.81|334.9|332.5|0
1627483350000|2021-07-28 14:42:30|334.75|332.35|334.9|332.5|335.05|332.65|334.75|332.35|0
1627483360000|2021-07-28 14:42:40|334.75|332.35|334.9|332.5|334.9|332.5|334.75|332.35|0
1627483370000|2021-07-28 14:42:50|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1627483380000|2021-07-28 14:43:00|334.6|332.2|334.15|331.75|334.6|332.2|334.15|331.75|0
1627483390000|2021-07-28 14:43:10|333.99|331.59|334.15|331.75|334.15|331.75|333.99|331.59|0
1627483400000|2021-07-28 14:43:20|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627483420000|2021-07-28 14:43:40|334.15|331.75|333.99|331.59|334.15|331.75|333.99|331.59|0
1627483430000|2021-07-28 14:43:50|333.84|331.44|333.69|331.29|333.84|331.44|333.69|331.29|0
1627483440000|2021-07-28 14:44:00|333.54|331.14|333.09|330.69|333.69|331.29|333.09|330.69|0
1627483450000|2021-07-28 14:44:10|332.33|329.93|332.79|330.39|332.79|330.39|332.33|329.93|0
1627483460000|2021-07-28 14:44:20|332.94|330.54|332.79|330.39|332.94|330.54|332.79|330.39|0
1627483470000|2021-07-28 14:44:30|332.33|329.93|331.88|329.48|332.33|329.93|331.88|329.48|0
1627483480000|2021-07-28 14:44:40|332.33|329.93|332.03|329.63|332.33|329.93|332.03|329.63|0
1627483490000|2021-07-28 14:44:50|332.49|330.09|332.49|330.09|332.64|330.24|332.49|330.09|0
1627483500000|2021-07-28 14:45:00|332.33|329.93|332.64|330.24|332.64|330.24|332.33|329.93|0
1627483510000|2021-07-28 14:45:10|332.79|330.39|333.09|330.69|333.09|330.69|332.79|330.39|0
1627483520000|2021-07-28 14:45:20|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1627483530000|2021-07-28 14:45:30|333.69|331.29|333.99|331.59|333.99|331.59|333.69|331.29|0
1627483540000|2021-07-28 14:45:40|334.15|331.75|333.99|331.59|334.15|331.75|333.69|331.29|0
1627483550000|2021-07-28 14:45:50|334.14|331.74|333.99|331.59|334.14|331.74|333.99|331.59|0
1627483560000|2021-07-28 14:46:00|334.14|331.74|334.3|331.9|334.3|331.9|334.14|331.74|0
1627483570000|2021-07-28 14:46:10|334.14|331.74|334.45|332.05|334.45|332.05|334.14|331.74|0
1627483580000|2021-07-28 14:46:20|334.6|332.2|334.45|332.05|334.6|332.2|334.45|332.05|0
1627483590000|2021-07-28 14:46:30|334.6|332.2|334.45|332.05|334.75|332.35|334.45|332.05|0
1627483600000|2021-07-28 14:46:40|334.9|332.5|335.05|332.65|335.05|332.65|334.9|332.5|0
1627483620000|2021-07-28 14:47:00|335.2|332.8|334.75|332.35|335.2|332.8|334.75|332.35|0
1627483630000|2021-07-28 14:47:10|334.9|332.5|335.05|332.65|335.05|332.65|334.9|332.5|0
1627483640000|2021-07-28 14:47:20|334.9|332.5|334.6|332.2|334.9|332.5|334.6|332.2|0
1627483650000|2021-07-28 14:47:30|334.75|332.35|334.9|332.5|334.9|332.5|334.75|332.35|0
1627483660000|2021-07-28 14:47:40|334.82|332.42|334.82|332.42|334.82|332.42|334.82|332.42|0
1627483670000|2021-07-28 14:47:50|334.75|332.35|334.3|331.9|334.75|332.35|334.3|331.9|0
1627483680000|2021-07-28 14:48:00|334.6|332.2|335.05|332.65|335.05|332.65|334.6|332.2|0
1627483690000|2021-07-28 14:48:10|335.12|332.72|334.6|332.2|335.12|332.72|334.6|332.2|0
1627483700000|2021-07-28 14:48:20|334.75|332.35|334.82|332.42|334.82|332.42|334.6|332.2|0
1627483710000|2021-07-28 14:48:30|334.75|332.35|335.35|332.95|335.35|332.95|334.75|332.35|0
1627483720000|2021-07-28 14:48:40|335.2|332.8|335.05|332.65|335.2|332.8|335.05|332.65|0
1627483730000|2021-07-28 14:48:50|335.2|332.8|335.2|332.8|335.2|332.8|335.05|332.65|0
1627483740000|2021-07-28 14:49:00|335.35|332.95|335.2|332.8|335.35|332.95|335.05|332.65|0
1627483750000|2021-07-28 14:49:10|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1627483760000|2021-07-28 14:49:20|335.2|332.8|335.35|332.95|335.35|332.95|335.2|332.8|0
1627483770000|2021-07-28 14:49:30|335.2|332.8|335.35|332.95|335.35|332.95|335.2|332.8|0
1627483780000|2021-07-28 14:49:40|335.51|333.11|335.35|332.95|335.51|333.11|335.35|332.95|0
1627483790000|2021-07-28 14:49:50|335.2|332.8|335.5|333.1|335.5|333.1|335.2|332.8|0
1627483800000|2021-07-28 14:50:00|335.35|332.95|335.5|333.1|335.5|333.1|335.35|332.95|0
1627483810000|2021-07-28 14:50:10|335.66|333.26|335.96|333.56|335.96|333.56|335.66|333.26|0
1627483820000|2021-07-28 14:50:20|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1627483830000|2021-07-28 14:50:30|335.96|333.56|336.11|333.71|336.11|333.71|335.81|333.41|0
1627483840000|2021-07-28 14:50:40|336.26|333.86|336.26|333.86|336.26|333.86|336.11|333.71|0
1627483850000|2021-07-28 14:50:50|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1627483860000|2021-07-28 14:51:00|336.26|333.86|335.81|333.41|336.41|334.01|335.81|333.41|0
1627483870000|2021-07-28 14:51:10|335.5|333.1|336.26|333.86|336.26|333.86|335.5|333.1|0
1627483880000|2021-07-28 14:51:20|336.11|333.71|335.96|333.56|336.26|333.86|335.96|333.56|0
1627483890000|2021-07-28 14:51:30|336.11|333.71|336.41|334.01|336.41|334.01|335.96|333.56|0
1627483900000|2021-07-28 14:51:40|336.57|334.17|336.57|334.17|336.72|334.32|336.57|334.17|0
1627483910000|2021-07-28 14:51:50|336.41|334.01|336.41|334.01|336.41|334.01|336.41|334.01|0
1627483920000|2021-07-28 14:52:00|336.26|333.86|336.41|334.01|336.57|334.17|336.26|333.86|0
1627483930000|2021-07-28 14:52:10|336.57|334.17|336.56|334.16|336.64|334.24|336.56|334.16|0
1627483940000|2021-07-28 14:52:20|336.72|334.32|336.87|334.47|336.87|334.47|336.72|334.32|0
1627483950000|2021-07-28 14:52:30|337.02|334.62|337.02|334.62|337.17|334.77|337.02|334.62|0
1627483960000|2021-07-28 14:52:40|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1627483970000|2021-07-28 14:52:50|337.17|334.77|336.87|334.47|337.17|334.77|336.87|334.47|0
1627483980000|2021-07-28 14:53:00|337.02|334.62|337.02|334.62|337.17|334.77|337.02|334.62|0
1627483990000|2021-07-28 14:53:10|337.17|334.77|337.02|334.62|337.17|334.77|337.02|334.62|0
1627484000000|2021-07-28 14:53:20|337.17|334.77|337.17|334.77|337.24|334.84|337.17|334.77|0
1627484010000|2021-07-28 14:53:30|337.24|334.84|337.17|334.77|337.24|334.84|337.17|334.77|0
1627484020000|2021-07-28 14:53:40|337.32|334.92|337.48|335.08|337.48|335.08|337.17|334.77|0
1627484030000|2021-07-28 14:53:50|337.32|334.92|337.48|335.08|337.48|335.08|337.32|334.92|0
1627484040000|2021-07-28 14:54:00|337.63|335.23|337.48|335.08|337.63|335.23|337.32|334.92|0
1627484050000|2021-07-28 14:54:10|337.32|334.92|337.17|334.77|337.32|334.92|337.17|334.77|0
1627484060000|2021-07-28 14:54:20|337.32|334.92|337.02|334.62|337.32|334.92|337.02|334.62|0
1627484070000|2021-07-28 14:54:30|336.87|334.47|337.17|334.77|337.17|334.77|336.87|334.47|0
1627484080000|2021-07-28 14:54:40|337.02|334.62|337.17|334.77|337.32|334.92|337.02|334.62|0
1627484090000|2021-07-28 14:54:50|337.02|334.62|337.32|334.92|337.32|334.92|337.02|334.62|0
1627484100000|2021-07-28 14:55:00|337.02|334.62|336.87|334.47|337.02|334.62|336.87|334.47|0
1627484110000|2021-07-28 14:55:10|336.72|334.32|336.56|334.16|336.87|334.47|336.56|334.16|0
1627484120000|2021-07-28 14:55:20|336.48|334.08|336.41|334.01|336.56|334.16|336.41|334.01|0
1627484130000|2021-07-28 14:55:30|336.72|334.32|336.64|334.24|336.72|334.32|336.64|334.24|0
1627484140000|2021-07-28 14:55:40|336.72|334.32|336.56|334.16|336.72|334.32|336.56|334.16|0
1627484150000|2021-07-28 14:55:50|336.87|334.47|336.41|334.01|336.87|334.47|336.41|334.01|0
1627484160000|2021-07-28 14:56:00|336.56|334.16|337.02|334.62|337.02|334.62|336.56|334.16|0
1627484170000|2021-07-28 14:56:10|336.87|334.47|336.87|334.47|336.87|334.47|336.72|334.32|0
1627484180000|2021-07-28 14:56:20|336.72|334.32|336.72|334.32|336.94|334.54|336.72|334.32|0
1627484190000|2021-07-28 14:56:30|336.56|334.16|336.41|334.01|336.56|334.16|336.41|334.01|0
1627484200000|2021-07-28 14:56:40|336.56|334.16|337.02|334.62|337.02|334.62|336.56|334.16|0
1627484210000|2021-07-28 14:56:50|336.87|334.47|336.71|334.31|337.02|334.62|336.71|334.31|0
1627484220000|2021-07-28 14:57:00|336.56|334.16|337.02|334.62|337.02|334.62|336.56|334.16|0
1627484230000|2021-07-28 14:57:10|336.87|334.47|336.56|334.16|336.87|334.47|336.56|334.16|0
1627484240000|2021-07-28 14:57:20|336.64|334.24|336.41|334.01|336.64|334.24|336.41|334.01|0
1627484250000|2021-07-28 14:57:30|336.26|333.86|336.26|333.86|336.41|334.01|336.26|333.86|0
1627484260000|2021-07-28 14:57:40|336.71|334.31|336.79|334.39|336.87|334.47|336.71|334.31|0
1627484270000|2021-07-28 14:57:50|336.71|334.31|336.87|334.47|336.87|334.47|336.71|334.31|0
1627484280000|2021-07-28 14:58:00|337.02|334.62|337.02|334.62|337.17|334.77|337.02|334.62|0
1627484290000|2021-07-28 14:58:10|337.17|334.77|337.17|334.77|337.17|334.77|337.02|334.62|0
1627484300000|2021-07-28 14:58:20|337.02|334.62|337.02|334.62|337.02|334.62|336.87|334.47|0
1627484310000|2021-07-28 14:58:30|336.87|334.47|337.02|334.62|337.17|334.77|336.87|334.47|0
1627484320000|2021-07-28 14:58:40|336.87|334.47|337.17|334.77|337.17|334.77|336.87|334.47|0
1627484330000|2021-07-28 14:58:50|337.02|334.62|337.02|334.62|337.17|334.77|337.02|334.62|0
1627484340000|2021-07-28 14:59:00|336.87|334.47|337.17|334.77|337.17|334.77|336.87|334.47|0
1627484350000|2021-07-28 14:59:10|337.32|334.92|337.32|334.92|337.32|334.92|337.32|334.92|0
1627484360000|2021-07-28 14:59:20|337.02|334.62|337.02|334.62|337.02|334.62|337.02|334.62|0
1627484370000|2021-07-28 14:59:30|336.87|334.47|337.02|334.62|337.17|334.77|336.87|334.47|0
1627484390000|2021-07-28 14:59:50|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1627484400000|2021-07-28 15:00:00|337.02|334.62|337.17|334.77|337.62|335.22|337.02|334.62|0
1627484410000|2021-07-28 15:00:10|337.32|334.92|337.17|334.77|337.32|334.92|337.17|334.77|0
1627484420000|2021-07-28 15:00:20|337.02|334.62|337.02|334.62|337.17|334.77|337.02|334.62|0
1627484430000|2021-07-28 15:00:30|337.17|334.77|337.78|335.38|337.78|335.38|337.17|334.77|0
1627484440000|2021-07-28 15:00:40|337.62|335.22|337.62|335.22|337.78|335.38|337.62|335.22|0
1627484460000|2021-07-28 15:01:00|337.47|335.07|337.78|335.38|337.78|335.38|337.47|335.07|0
1627484470000|2021-07-28 15:01:10|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1627484480000|2021-07-28 15:01:20|337.47|335.07|337.62|335.22|337.62|335.22|337.47|335.07|0
1627484490000|2021-07-28 15:01:30|337.78|335.38|337.62|335.22|337.78|335.38|337.62|335.22|0
1627484500000|2021-07-28 15:01:40|337.7|335.3|337.7|335.3|337.78|335.38|337.62|335.22|0
1627484510000|2021-07-28 15:01:50|337.32|334.92|337.7|335.3|337.7|335.3|337.32|334.92|0
1627484520000|2021-07-28 15:02:00|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1627484530000|2021-07-28 15:02:10|337.62|335.22|337.62|335.22|337.62|335.22|337.47|335.07|0
1627484540000|2021-07-28 15:02:20|337.78|335.38|337.78|335.38|337.93|335.53|337.78|335.38|0
1627484550000|2021-07-28 15:02:30|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1627484560000|2021-07-28 15:02:40|338.08|335.68|338.23|335.83|338.23|335.83|338.08|335.68|0
1627484570000|2021-07-28 15:02:50|338.08|335.68|338.38|335.98|338.38|335.98|338.08|335.68|0
1627484580000|2021-07-28 15:03:00|338.23|335.83|338.08|335.68|338.23|335.83|338.08|335.68|0
1627484590000|2021-07-28 15:03:10|337.93|335.53|337.93|335.53|337.93|335.53|337.78|335.38|0
1627484600000|2021-07-28 15:03:20|338.08|335.68|337.93|335.53|338.08|335.68|337.93|335.53|0
1627484610000|2021-07-28 15:03:30|338.08|335.68|337.78|335.38|338.08|335.68|337.78|335.38|0
1627484620000|2021-07-28 15:03:40|337.93|335.53|337.78|335.38|337.93|335.53|337.78|335.38|0
1627484630000|2021-07-28 15:03:50|337.93|335.53|338.08|335.68|338.08|335.68|337.93|335.53|0
1627484640000|2021-07-28 15:04:00|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1627484650000|2021-07-28 15:04:10|338.08|335.68|338.08|335.68|338.08|335.68|337.93|335.53|0
1627484660000|2021-07-28 15:04:20|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1627484670000|2021-07-28 15:04:30|338.08|335.68|338.38|335.98|338.38|335.98|338.08|335.68|0
1627484680000|2021-07-28 15:04:40|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1627484700000|2021-07-28 15:05:00|338.38|335.98|338.53|336.13|338.53|336.13|338.38|335.98|0
1627484710000|2021-07-28 15:05:10|338.38|335.98|338.38|335.98|338.38|335.98|338.38|335.98|0
1627484720000|2021-07-28 15:05:20|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1627484730000|2021-07-28 15:05:30|338.38|335.98|338.23|335.83|338.38|335.98|338.23|335.83|0
1627484740000|2021-07-28 15:05:40|337.93|335.53|337.77|335.37|338.08|335.68|337.77|335.37|0
1627484760000|2021-07-28 15:06:00|337.93|335.53|338.23|335.83|338.23|335.83|337.93|335.53|0
1627484770000|2021-07-28 15:06:10|338.08|335.68|337.93|335.53|338.15|335.75|337.93|335.53|0
1627484780000|2021-07-28 15:06:20|338.08|335.68|338.15|335.75|338.23|335.83|338.08|335.68|0
1627484790000|2021-07-28 15:06:30|338.23|335.83|338.23|335.83|338.38|335.98|338.23|335.83|0
1627484800000|2021-07-28 15:06:40|338.08|335.68|337.93|335.53|338.08|335.68|337.93|335.53|0
1627484810000|2021-07-28 15:06:50|337.77|335.37|337.77|335.37|337.93|335.53|337.77|335.37|0
1627484820000|2021-07-28 15:07:00|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1627484830000|2021-07-28 15:07:10|337.62|335.22|337.77|335.37|337.77|335.37|337.62|335.22|0
1627484840000|2021-07-28 15:07:20|337.62|335.22|337.77|335.37|337.77|335.37|337.62|335.22|0
1627484850000|2021-07-28 15:07:30|337.62|335.22|337.47|335.07|337.62|335.22|337.47|335.07|0
1627484860000|2021-07-28 15:07:40|337.62|335.22|337.62|335.22|337.62|335.22|337.32|334.92|0
1627484870000|2021-07-28 15:07:50|337.69|335.29|337.62|335.22|337.69|335.29|337.47|335.07|0
1627484880000|2021-07-28 15:08:00|337.54|335.14|337.47|335.07|337.62|335.22|337.47|335.07|0
1627484890000|2021-07-28 15:08:10|337.32|334.92|337.32|334.92|337.32|334.92|337.32|334.92|0
1627484900000|2021-07-28 15:08:20|337.17|334.77|337.32|334.92|337.32|334.92|337.17|334.77|0
1627484910000|2021-07-28 15:08:30|337.77|335.37|337.77|335.37|337.77|335.37|337.62|335.22|0
1627484920000|2021-07-28 15:08:40|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1627484930000|2021-07-28 15:08:50|337.77|335.37|337.47|335.07|337.77|335.37|337.47|335.07|0
1627484940000|2021-07-28 15:09:00|337.62|335.22|337.93|335.53|337.93|335.53|337.62|335.22|0
1627484950000|2021-07-28 15:09:10|337.77|335.37|337.62|335.22|337.77|335.37|337.62|335.22|0
1627484960000|2021-07-28 15:09:20|337.47|335.07|337.62|335.22|337.62|335.22|337.47|335.07|0
1627484980000|2021-07-28 15:09:40|337.47|335.07|337.62|335.22|337.62|335.22|337.32|334.92|0
1627484990000|2021-07-28 15:09:50|337.47|335.07|337.77|335.37|337.77|335.37|337.47|335.07|0
1627485000000|2021-07-28 15:10:00|337.62|335.22|337.77|335.37|337.77|335.37|337.62|335.22|0
1627485010000|2021-07-28 15:10:10|337.92|335.52|337.77|335.37|337.92|335.52|337.77|335.37|0
1627485020000|2021-07-28 15:10:20|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1627485030000|2021-07-28 15:10:30|337.62|335.22|337.47|335.07|337.62|335.22|337.47|335.07|0
1627485040000|2021-07-28 15:10:40|337.62|335.22|337.77|335.37|337.77|335.37|337.62|335.22|0
1627485050000|2021-07-28 15:10:50|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1627485060000|2021-07-28 15:11:00|337.77|335.37|337.62|335.22|337.92|335.52|337.62|335.22|0
1627485070000|2021-07-28 15:11:10|337.77|335.37|337.62|335.22|337.77|335.37|337.62|335.22|0
1627485080000|2021-07-28 15:11:20|337.77|335.37|337.62|335.22|337.77|335.37|337.62|335.22|0
1627485090000|2021-07-28 15:11:30|337.77|335.37|337.62|335.22|337.92|335.52|337.62|335.22|0
1627485100000|2021-07-28 15:11:40|337.77|335.37|337.77|335.37|337.77|335.37|337.69|335.29|0
1627485110000|2021-07-28 15:11:50|337.62|335.22|337.47|335.07|337.62|335.22|337.47|335.07|0
1627485130000|2021-07-28 15:12:10|337.54|335.14|337.32|334.92|337.54|335.14|337.32|334.92|0
1627485140000|2021-07-28 15:12:20|337.16|334.76|337.01|334.61|337.16|334.76|336.86|334.46|0
1627485150000|2021-07-28 15:12:30|336.86|334.46|336.86|334.46|337.01|334.61|336.86|334.46|0
1627485160000|2021-07-28 15:12:40|337.01|334.61|337.01|334.61|337.16|334.76|337.01|334.61|0
1627485170000|2021-07-28 15:12:50|337.16|334.76|336.86|334.46|337.16|334.76|336.86|334.46|0
1627485180000|2021-07-28 15:13:00|337.01|334.61|337.32|334.92|337.32|334.92|337.01|334.61|0
1627485190000|2021-07-28 15:13:10|337.47|335.07|337.32|334.92|337.47|335.07|337.32|334.92|0
1627485200000|2021-07-28 15:13:20|337.16|334.76|337.16|334.76|337.16|334.76|337.01|334.61|0
1627485210000|2021-07-28 15:13:30|337.32|334.92|337.47|335.07|337.47|335.07|337.32|334.92|0
1627485220000|2021-07-28 15:13:40|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1627485230000|2021-07-28 15:13:50|337.47|335.07|337.01|334.61|337.47|335.07|337.01|334.61|0
1627485240000|2021-07-28 15:14:00|336.86|334.46|336.71|334.31|336.86|334.46|336.71|334.31|0
1627485250000|2021-07-28 15:14:10|336.56|334.16|336.4|334|336.56|334.16|336.4|334|0
1627485260000|2021-07-28 15:14:20|336.56|334.16|336.25|333.85|336.56|334.16|336.25|333.85|0
1627485270000|2021-07-28 15:14:30|336.1|333.7|336.4|334|336.4|334|336.1|333.7|0
1627485280000|2021-07-28 15:14:40|336.25|333.85|335.95|333.55|336.25|333.85|335.95|333.55|0
1627485290000|2021-07-28 15:14:50|336.1|333.7|336.25|333.85|336.25|333.85|336.1|333.7|0
1627485300000|2021-07-28 15:15:00|336.4|334|336.1|333.7|336.4|334|336.1|333.7|0
1627485310000|2021-07-28 15:15:10|336.25|333.85|336.56|334.16|336.56|334.16|336.25|333.85|0
1627485320000|2021-07-28 15:15:20|336.71|334.31|337.31|334.91|337.31|334.91|336.71|334.31|0
1627485330000|2021-07-28 15:15:30|337.47|335.07|337.77|335.37|337.77|335.37|337.47|335.07|0
1627485340000|2021-07-28 15:15:40|337.62|335.22|337.77|335.37|337.77|335.37|337.62|335.22|0
1627485350000|2021-07-28 15:15:50|337.92|335.52|337.92|335.52|337.92|335.52|337.77|335.37|0
1627485360000|2021-07-28 15:16:00|338.07|335.67|337.77|335.37|338.07|335.67|337.77|335.37|0
1627485370000|2021-07-28 15:16:10|337.92|335.52|337.31|334.91|337.92|335.52|337.31|334.91|0
1627485390000|2021-07-28 15:16:30|337.01|334.61|337.01|334.61|337.01|334.61|336.86|334.46|0
1627485400000|2021-07-28 15:16:40|336.86|334.46|337.01|334.61|337.01|334.61|336.86|334.46|0
1627485410000|2021-07-28 15:16:50|336.86|334.46|337.01|334.61|337.01|334.61|336.86|334.46|0
1627485420000|2021-07-28 15:17:00|336.86|334.46|336.86|334.46|337.16|334.76|336.86|334.46|0
1627485430000|2021-07-28 15:17:10|336.71|334.31|337.01|334.61|337.01|334.61|336.71|334.31|0
1627485440000|2021-07-28 15:17:20|337.08|334.68|337.01|334.61|337.16|334.76|337.01|334.61|0
1627485450000|2021-07-28 15:17:30|336.71|334.31|336.25|333.85|336.71|334.31|336.1|333.7|0
1627485460000|2021-07-28 15:17:40|336.4|334|336.4|334|336.4|334|336.25|333.85|0
1627485470000|2021-07-28 15:17:50|336.56|334.16|336.55|334.15|336.71|334.31|336.55|334.15|0
1627485480000|2021-07-28 15:18:00|336.71|334.31|336.55|334.15|336.71|334.31|336.55|334.15|0
1627485490000|2021-07-28 15:18:10|336.71|334.31|336.4|334|336.71|334.31|336.4|334|0
1627485500000|2021-07-28 15:18:20|336.1|333.7|335.95|333.55|336.1|333.7|335.95|333.55|0
1627485510000|2021-07-28 15:18:30|336.1|333.7|335.95|333.55|336.1|333.7|335.95|333.55|0
1627485520000|2021-07-28 15:18:40|335.65|333.25|335.65|333.25|335.65|333.25|335.65|333.25|0
1627485530000|2021-07-28 15:18:50|335.8|333.4|335.8|333.4|335.8|333.4|335.49|333.09|0
1627485540000|2021-07-28 15:19:00|335.95|333.55|336.25|333.85|336.4|334|335.95|333.55|0
1627485550000|2021-07-28 15:19:10|336.32|333.92|336.71|334.31|336.71|334.31|336.32|333.92|0
1627485560000|2021-07-28 15:19:20|336.55|334.15|336.71|334.31|336.71|334.31|336.55|334.15|0
1627485570000|2021-07-28 15:19:30|336.86|334.46|336.86|334.46|336.86|334.46|336.86|334.46|0
1627485580000|2021-07-28 15:19:40|337.01|334.61|336.86|334.46|337.01|334.61|336.86|334.46|0
1627485590000|2021-07-28 15:19:50|337.01|334.61|336.71|334.31|337.01|334.61|336.71|334.31|0
1627485600000|2021-07-28 15:20:00|336.86|334.46|337.16|334.76|337.16|334.76|336.86|334.46|0
1627485610000|2021-07-28 15:20:10|337.01|334.61|336.93|334.53|337.01|334.61|336.93|334.53|0
1627485620000|2021-07-28 15:20:20|336.86|334.46|336.4|334|337.01|334.61|336.4|334|0
1627485630000|2021-07-28 15:20:30|336.1|333.7|336.25|333.85|336.4|334|336.1|333.7|0
1627485640000|2021-07-28 15:20:40|336.55|334.15|336.55|334.15|336.55|334.15|336.55|334.15|0
1627485650000|2021-07-28 15:20:50|336.4|334|336.4|334|336.4|334|336.4|334|0
1627485660000|2021-07-28 15:21:00|336.55|334.15|336.55|334.15|336.55|334.15|336.55|334.15|0
1627485670000|2021-07-28 15:21:10|336.71|334.31|336.4|334|336.71|334.31|336.4|334|0
1627485680000|2021-07-28 15:21:20|336.55|334.15|336.25|333.85|336.55|334.15|336.25|333.85|0
1627485690000|2021-07-28 15:21:30|336.4|334|336.4|334|336.47|334.07|336.4|334|0
1627485700000|2021-07-28 15:21:40|336.55|334.15|336.4|334|336.55|334.15|336.4|334|0
1627485720000|2021-07-28 15:22:00|336.25|333.85|335.95|333.55|336.25|333.85|335.95|333.55|0
1627485730000|2021-07-28 15:22:10|335.64|333.24|335.8|333.4|335.8|333.4|335.64|333.24|0
1627485740000|2021-07-28 15:22:20|335.95|333.55|335.95|333.55|336.1|333.7|335.95|333.55|0
1627485750000|2021-07-28 15:22:30|335.8|333.4|335.64|333.24|335.8|333.4|335.64|333.24|0
1627485760000|2021-07-28 15:22:40|335.8|333.4|335.95|333.55|335.95|333.55|335.8|333.4|0
1627485770000|2021-07-28 15:22:50|336.1|333.7|335.64|333.24|336.1|333.7|335.64|333.24|0
1627485780000|2021-07-28 15:23:00|335.79|333.39|335.64|333.24|335.79|333.39|335.64|333.24|0
1627485790000|2021-07-28 15:23:10|335.95|333.55|335.79|333.39|335.95|333.55|335.79|333.39|0
1627485800000|2021-07-28 15:23:20|335.95|333.55|335.95|333.55|335.95|333.55|335.95|333.55|0
1627485810000|2021-07-28 15:23:30|335.79|333.39|335.95|333.55|335.95|333.55|335.79|333.39|0
1627485820000|2021-07-28 15:23:40|336.1|333.7|336.25|333.85|336.25|333.85|336.1|333.7|0
1627485830000|2021-07-28 15:23:50|336.4|334|336.4|334|336.55|334.15|336.4|334|0
1627485840000|2021-07-28 15:24:00|336.55|334.15|336.55|334.15|336.55|334.15|336.4|334|0
1627485850000|2021-07-28 15:24:10|336.4|334|335.95|333.55|336.4|334|335.95|333.55|0
1627485860000|2021-07-28 15:24:20|335.87|333.47|335.95|333.55|335.95|333.55|335.87|333.47|0
1627485870000|2021-07-28 15:24:30|335.79|333.39|335.87|333.47|335.95|333.55|335.79|333.39|0
1627485880000|2021-07-28 15:24:40|335.79|333.39|336.25|333.85|336.25|333.85|335.79|333.39|0
1627485890000|2021-07-28 15:24:50|336.1|333.7|336.1|333.7|336.1|333.7|336.1|333.7|0
1627485900000|2021-07-28 15:25:00|335.95|333.55|336.25|333.85|336.25|333.85|335.95|333.55|0
1627485910000|2021-07-28 15:25:10|336.1|333.7|336.1|333.7|336.1|333.7|335.95|333.55|0
1627485920000|2021-07-28 15:25:20|335.95|333.55|335.79|333.39|335.95|333.55|335.79|333.39|0
1627485930000|2021-07-28 15:25:30|335.64|333.24|335.64|333.24|335.64|333.24|335.64|333.24|0
1627485940000|2021-07-28 15:25:40|335.49|333.09|335.64|333.24|335.64|333.24|335.49|333.09|0
1627485950000|2021-07-28 15:25:50|335.49|333.09|335.49|333.09|335.49|333.09|335.49|333.09|0
1627485960000|2021-07-28 15:26:00|335.95|333.55|335.95|333.55|335.95|333.55|335.95|333.55|0
1627485970000|2021-07-28 15:26:10|335.79|333.39|335.64|333.24|335.79|333.39|335.64|333.24|0
1627485980000|2021-07-28 15:26:20|335.49|333.09|335.34|332.94|335.49|333.09|335.34|332.94|0
1627485990000|2021-07-28 15:26:30|335.49|333.09|335.64|333.24|335.64|333.24|335.49|333.09|0
1627486000000|2021-07-28 15:26:40|335.79|333.39|335.49|333.09|335.79|333.39|335.49|333.09|0
1627486010000|2021-07-28 15:26:50|335.34|332.94|335.49|333.09|335.49|333.09|335.34|332.94|0
1627486030000|2021-07-28 15:27:10|335.56|333.16|335.64|333.24|335.64|333.24|335.49|333.09|0
1627486040000|2021-07-28 15:27:20|335.49|333.09|335.79|333.39|335.79|333.39|335.49|333.09|0
1627486050000|2021-07-28 15:27:30|335.64|333.24|335.79|333.39|335.79|333.39|335.64|333.24|0
1627486070000|2021-07-28 15:27:50|335.64|333.24|335.64|333.24|335.64|333.24|335.64|333.24|0
1627486080000|2021-07-28 15:28:00|335.79|333.39|335.79|333.39|335.79|333.39|335.79|333.39|0
1627486090000|2021-07-28 15:28:10|335.64|333.24|335.49|333.09|335.64|333.24|335.49|333.09|0
1627486100000|2021-07-28 15:28:20|335.79|333.39|335.34|332.94|335.94|333.54|335.34|332.94|0
1627486110000|2021-07-28 15:28:30|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1627486120000|2021-07-28 15:28:40|335.34|332.94|335.49|333.09|335.64|333.24|335.34|332.94|0
1627486130000|2021-07-28 15:28:50|335.64|333.24|335.49|333.09|335.64|333.24|335.49|333.09|0
1627486140000|2021-07-28 15:29:00|335.41|333.01|335.49|333.09|335.49|333.09|335.41|333.01|0
1627486150000|2021-07-28 15:29:10|335.64|333.24|335.64|333.24|335.79|333.39|335.64|333.24|0
1627486160000|2021-07-28 15:29:20|335.79|333.39|335.49|333.09|335.79|333.39|335.49|333.09|0
1627486170000|2021-07-28 15:29:30|335.64|333.24|335.64|333.24|335.71|333.31|335.64|333.24|0
1627486180000|2021-07-28 15:29:40|335.79|333.39|335.64|333.24|335.79|333.39|335.64|333.24|0
1627486190000|2021-07-28 15:29:50|335.49|333.09|335.34|332.94|335.49|333.09|335.34|332.94|0
1627486200000|2021-07-28 15:30:00|335.04|332.64|335.04|332.64|335.11|332.71|335.04|332.64|0
1627486210000|2021-07-28 15:30:10|335.19|332.79|335.49|333.09|335.49|333.09|335.19|332.79|0
1627486220000|2021-07-28 15:30:20|335.64|333.24|335.49|333.09|335.64|333.24|335.49|333.09|0
1627486230000|2021-07-28 15:30:30|335.64|333.24|335.49|333.09|335.79|333.39|335.49|333.09|0
1627486240000|2021-07-28 15:30:40|335.64|333.24|335.34|332.94|335.64|333.24|335.34|332.94|0
1627486250000|2021-07-28 15:30:50|335.41|333.01|335.34|332.94|335.41|333.01|335.34|332.94|0
1627486260000|2021-07-28 15:31:00|335.19|332.79|335.34|332.94|335.34|332.94|335.19|332.79|0
1627486270000|2021-07-28 15:31:10|335.19|332.79|335.34|332.94|335.34|332.94|335.19|332.79|0
1627486280000|2021-07-28 15:31:20|335.19|332.79|334.88|332.48|335.19|332.79|334.88|332.48|0
1627486290000|2021-07-28 15:31:30|335.03|332.63|335.03|332.63|335.19|332.79|335.03|332.63|0
1627486300000|2021-07-28 15:31:40|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1627486310000|2021-07-28 15:31:50|335.34|332.94|335.56|333.16|335.56|333.16|335.34|332.94|0
1627486320000|2021-07-28 15:32:00|335.64|333.24|335.79|333.39|335.94|333.54|335.64|333.24|0
1627486330000|2021-07-28 15:32:10|335.64|333.24|335.94|333.54|335.94|333.54|335.64|333.24|0
1627486340000|2021-07-28 15:32:20|335.79|333.39|335.94|333.54|335.94|333.54|335.79|333.39|0
1627486350000|2021-07-28 15:32:30|336.09|333.69|336.25|333.85|336.25|333.85|336.09|333.69|0
1627486360000|2021-07-28 15:32:40|336.09|333.69|336.4|334|336.4|334|336.09|333.69|0
1627486380000|2021-07-28 15:33:00|336.25|333.85|336.47|334.07|336.55|334.15|336.25|333.85|0
1627486390000|2021-07-28 15:33:10|336.4|334|336.55|334.15|336.55|334.15|336.4|334|0
1627486400000|2021-07-28 15:33:20|336.7|334.3|336.55|334.15|336.7|334.3|336.55|334.15|0
1627486410000|2021-07-28 15:33:30|336.4|334|336.4|334|336.4|334|336.4|334|0
1627486420000|2021-07-28 15:33:40|336.55|334.15|336.4|334|336.55|334.15|336.4|334|0
1627486430000|2021-07-28 15:33:50|336.7|334.3|336.55|334.15|336.7|334.3|336.55|334.15|0
1627486440000|2021-07-28 15:34:00|336.4|334|336.25|333.85|336.4|334|336.25|333.85|0
1627486450000|2021-07-28 15:34:10|336.09|333.69|335.94|333.54|336.4|334|335.94|333.54|0
1627486460000|2021-07-28 15:34:20|335.86|333.46|335.71|333.31|335.86|333.46|335.64|333.24|0
1627486470000|2021-07-28 15:34:30|335.64|333.24|335.79|333.39|335.79|333.39|335.49|333.09|0
1627486480000|2021-07-28 15:34:40|335.94|333.54|335.94|333.54|335.94|333.54|335.79|333.39|0
1627486490000|2021-07-28 15:34:50|336.09|333.69|336.09|333.69|336.25|333.85|336.09|333.69|0
1627486500000|2021-07-28 15:35:00|336.4|334|336.55|334.15|336.55|334.15|336.4|334|0
1627486510000|2021-07-28 15:35:10|336.4|334|336.09|333.69|336.4|334|336.09|333.69|0
1627486520000|2021-07-28 15:35:20|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1627486530000|2021-07-28 15:35:30|336.4|334|336.24|333.84|336.4|334|336.24|333.84|0
1627486540000|2021-07-28 15:35:40|336.4|334|336.4|334|336.4|334|336.24|333.84|0
1627486550000|2021-07-28 15:35:50|336.24|333.84|336.4|334|336.4|334|336.09|333.69|0
1627486560000|2021-07-28 15:36:00|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1627486570000|2021-07-28 15:36:10|336.4|334|336.4|334|336.4|334|336.24|333.84|0
1627486580000|2021-07-28 15:36:20|336.24|333.84|336.4|334|336.4|334|336.24|333.84|0
1627486590000|2021-07-28 15:36:30|336.24|333.84|336.55|334.15|336.55|334.15|336.24|333.84|0
1627486600000|2021-07-28 15:36:40|336.7|334.3|337|334.6|337|334.6|336.7|334.3|0
1627486610000|2021-07-28 15:36:50|337.15|334.75|337.08|334.68|337.15|334.75|337|334.6|0
1627486620000|2021-07-28 15:37:00|337.15|334.75|337.23|334.83|337.23|334.83|337.15|334.75|0
1627486630000|2021-07-28 15:37:10|337.15|334.75|337.31|334.91|337.31|334.91|337.15|334.75|0
1627486640000|2021-07-28 15:37:20|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627486650000|2021-07-28 15:37:30|337|334.6|336.85|334.45|337|334.6|336.85|334.45|0
1627486660000|2021-07-28 15:37:40|337|334.6|336.92|334.52|337|334.6|336.85|334.45|0
1627486670000|2021-07-28 15:37:50|337|334.6|337|334.6|337|334.6|337|334.6|0
1627486680000|2021-07-28 15:38:00|337.15|334.75|337|334.6|337.15|334.75|337|334.6|0
1627486690000|2021-07-28 15:38:10|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627486700000|2021-07-28 15:38:20|337.31|334.91|337.31|334.91|337.31|334.91|337.15|334.75|0
1627486710000|2021-07-28 15:38:30|337.46|335.06|337.46|335.06|337.61|335.21|337.46|335.06|0
1627486720000|2021-07-28 15:38:40|337.61|335.21|337.61|335.21|337.61|335.21|337.53|335.13|0
1627486730000|2021-07-28 15:38:50|337.76|335.36|337.61|335.21|337.76|335.36|337.61|335.21|0
1627486740000|2021-07-28 15:39:00|337.46|335.06|337.46|335.06|337.46|335.06|337.46|335.06|0
1627486750000|2021-07-28 15:39:10|337.61|335.21|337.46|335.06|337.61|335.21|337.46|335.06|0
1627486760000|2021-07-28 15:39:20|337.61|335.21|337.46|335.06|337.61|335.21|337.46|335.06|0
1627486770000|2021-07-28 15:39:30|337.38|334.98|337.46|335.06|337.46|335.06|337.38|334.98|0
1627486780000|2021-07-28 15:39:40|337.61|335.21|337.61|335.21|337.61|335.21|337.46|335.06|0
1627486790000|2021-07-28 15:39:50|337.46|335.06|337.31|334.91|337.46|335.06|337.23|334.83|0
1627486800000|2021-07-28 15:40:00|337.15|334.75|337|334.6|337.15|334.75|337|334.6|0
1627486810000|2021-07-28 15:40:10|337.15|334.75|337|334.6|337.15|334.75|336.85|334.45|0
1627486820000|2021-07-28 15:40:20|336.85|334.45|336.85|334.45|336.85|334.45|336.85|334.45|0
1627486830000|2021-07-28 15:40:30|337|334.6|337|334.6|337|334.6|336.85|334.45|0
1627486840000|2021-07-28 15:40:40|337.15|334.75|337.15|334.75|337.23|334.83|337|334.6|0
1627486850000|2021-07-28 15:40:50|337.31|334.91|337.15|334.75|337.31|334.91|337.15|334.75|0
1627486860000|2021-07-28 15:41:00|337.3|334.9|337.15|334.75|337.3|334.9|337|334.6|0
1627486870000|2021-07-28 15:41:10|337.3|334.9|337.46|335.06|337.46|335.06|337.3|334.9|0
1627486880000|2021-07-28 15:41:20|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1627486900000|2021-07-28 15:41:40|337.15|334.75|337.23|334.83|337.3|334.9|337.15|334.75|0
1627486910000|2021-07-28 15:41:50|337.3|334.9|337.61|335.21|337.61|335.21|337.3|334.9|0
1627486920000|2021-07-28 15:42:00|337.76|335.36|337.61|335.21|337.76|335.36|337.61|335.21|0
1627486930000|2021-07-28 15:42:10|337.53|335.13|337.46|335.06|337.61|335.21|337.46|335.06|0
1627486940000|2021-07-28 15:42:20|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627486950000|2021-07-28 15:42:30|337.61|335.21|337.76|335.36|337.76|335.36|337.61|335.21|0
1627486960000|2021-07-28 15:42:40|337.61|335.21|337.61|335.21|337.61|335.21|337.61|335.21|0
1627486970000|2021-07-28 15:42:50|337.46|335.06|337.53|335.13|337.53|335.13|337.46|335.06|0
1627486980000|2021-07-28 15:43:00|337.61|335.21|337.76|335.36|337.76|335.36|337.61|335.21|0
1627486990000|2021-07-28 15:43:10|337.91|335.51|337.61|335.21|337.91|335.51|337.61|335.21|0
1627487000000|2021-07-28 15:43:20|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627487010000|2021-07-28 15:43:30|337.61|335.21|337.61|335.21|337.76|335.36|337.61|335.21|0
1627487020000|2021-07-28 15:43:40|337.76|335.36|337.61|335.21|337.76|335.36|337.61|335.21|0
1627487030000|2021-07-28 15:43:50|337.46|335.06|337.3|334.9|337.46|335.06|337.3|334.9|0
1627487040000|2021-07-28 15:44:00|337.15|334.75|337|334.6|337.15|334.75|337|334.6|0
1627487050000|2021-07-28 15:44:10|336.85|334.45|336.7|334.3|336.85|334.45|336.54|334.14|0
1627487060000|2021-07-28 15:44:20|337.15|334.75|337|334.6|337.15|334.75|337|334.6|0
1627487070000|2021-07-28 15:44:30|337.15|334.75|337|334.6|337.15|334.75|337|334.6|0
1627487080000|2021-07-28 15:44:40|336.92|334.52|337.15|334.75|337.15|334.75|336.85|334.45|0
1627487090000|2021-07-28 15:44:50|337|334.6|337|334.6|337|334.6|336.85|334.45|0
1627487100000|2021-07-28 15:45:00|337.15|334.75|336.85|334.45|337.15|334.75|336.85|334.45|0
1627487110000|2021-07-28 15:45:10|336.7|334.3|336.7|334.3|336.7|334.3|336.54|334.14|0
1627487120000|2021-07-28 15:45:20|336.85|334.45|336.85|334.45|336.85|334.45|336.85|334.45|0
1627487130000|2021-07-28 15:45:30|337|334.6|337.15|334.75|337.15|334.75|337|334.6|0
1627487140000|2021-07-28 15:45:40|337.3|334.9|337.45|335.05|337.46|335.06|337.3|334.9|0
1627487150000|2021-07-28 15:45:50|337.61|335.21|337.76|335.36|337.76|335.36|337.61|335.21|0
1627487160000|2021-07-28 15:46:00|337.91|335.51|338.06|335.66|338.21|335.81|337.91|335.51|0
1627487170000|2021-07-28 15:46:10|338.37|335.97|338.37|335.97|338.37|335.97|338.37|335.97|0
1627487180000|2021-07-28 15:46:20|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1627487190000|2021-07-28 15:46:30|338.37|335.97|338.37|335.97|338.37|335.97|338.37|335.97|0
1627487200000|2021-07-28 15:46:40|338.21|335.81|337.91|335.51|338.21|335.81|337.91|335.51|0
1627487210000|2021-07-28 15:46:50|337.76|335.36|337.61|335.21|337.76|335.36|337.61|335.21|0
1627487220000|2021-07-28 15:47:00|337.45|335.05|337|334.6|337.45|335.05|337|334.6|0
1627487230000|2021-07-28 15:47:10|337.15|334.75|337|334.6|337.15|334.75|337|334.6|0
1627487240000|2021-07-28 15:47:20|336.92|334.52|336.39|333.99|336.92|334.52|336.39|333.99|0
1627487250000|2021-07-28 15:47:30|336.54|334.14|336.39|333.99|336.54|334.14|336.31|333.91|0
1627487260000|2021-07-28 15:47:40|336.24|333.84|336.39|333.99|336.39|333.99|336.24|333.84|0
1627487270000|2021-07-28 15:47:50|336.24|333.84|336.09|333.69|336.24|333.84|336.09|333.69|0
1627487280000|2021-07-28 15:48:00|335.94|333.54|336.09|333.69|336.09|333.69|335.79|333.39|0
1627487290000|2021-07-28 15:48:10|335.86|333.46|336.09|333.69|336.09|333.69|335.86|333.46|0
1627487300000|2021-07-28 15:48:20|335.94|333.54|335.48|333.08|335.94|333.54|335.48|333.08|0
1627487310000|2021-07-28 15:48:30|335.63|333.23|335.48|333.08|335.63|333.23|335.48|333.08|0
1627487320000|2021-07-28 15:48:40|335.33|332.93|335.33|332.93|335.33|332.93|335.18|332.78|0
1627487330000|2021-07-28 15:48:50|335.18|332.78|335.33|332.93|335.48|333.08|335.18|332.78|0
1627487340000|2021-07-28 15:49:00|335.78|333.38|335.78|333.38|335.78|333.38|335.63|333.23|0
1627487350000|2021-07-28 15:49:10|335.94|333.54|335.78|333.38|335.94|333.54|335.78|333.38|0
1627487360000|2021-07-28 15:49:20|335.94|333.54|335.78|333.38|336.09|333.69|335.78|333.38|0
1627487370000|2021-07-28 15:49:30|335.86|333.46|336.09|333.69|336.09|333.69|335.86|333.46|0
1627487380000|2021-07-28 15:49:40|335.94|333.54|335.94|333.54|335.94|333.54|335.94|333.54|0
1627487390000|2021-07-28 15:49:50|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1627487400000|2021-07-28 15:50:00|335.86|333.46|336.09|333.69|336.24|333.84|335.86|333.46|0
1627487410000|2021-07-28 15:50:10|336.39|333.99|336.39|333.99|336.39|333.99|336.39|333.99|0
1627487420000|2021-07-28 15:50:20|336.24|333.84|336.09|333.69|336.24|333.84|336.09|333.69|0
1627487430000|2021-07-28 15:50:30|336.24|333.84|336.09|333.69|336.24|333.84|336.09|333.69|0
1627487440000|2021-07-28 15:50:40|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1627487450000|2021-07-28 15:50:50|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1627487460000|2021-07-28 15:51:00|335.94|333.54|335.94|333.54|335.94|333.54|335.94|333.54|0
1627487470000|2021-07-28 15:51:10|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1627487480000|2021-07-28 15:51:20|336.01|333.61|335.94|333.54|336.01|333.61|335.94|333.54|0
1627487490000|2021-07-28 15:51:30|336.09|333.69|336.24|333.84|336.24|333.84|336.09|333.69|0
1627487500000|2021-07-28 15:51:40|336.09|333.69|335.78|333.38|336.09|333.69|335.78|333.38|0
1627487510000|2021-07-28 15:51:50|335.86|333.46|335.78|333.38|335.94|333.54|335.78|333.38|0
1627487520000|2021-07-28 15:52:00|335.94|333.54|335.78|333.38|335.94|333.54|335.78|333.38|0
1627487530000|2021-07-28 15:52:10|335.94|333.54|335.94|333.54|335.94|333.54|335.78|333.38|0
1627487540000|2021-07-28 15:52:20|335.78|333.38|335.78|333.38|335.94|333.54|335.78|333.38|0
1627487560000|2021-07-28 15:52:40|336.09|333.69|335.78|333.38|336.09|333.69|335.78|333.38|0
1627487570000|2021-07-28 15:52:50|335.63|333.23|335.78|333.38|335.78|333.38|335.63|333.23|0
1627487580000|2021-07-28 15:53:00|335.93|333.53|335.93|333.53|335.93|333.53|335.78|333.38|0
1627487590000|2021-07-28 15:53:10|335.78|333.38|335.63|333.23|335.93|333.53|335.63|333.23|0
1627487600000|2021-07-28 15:53:20|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1627487610000|2021-07-28 15:53:30|335.33|332.93|335.48|333.08|335.48|333.08|335.33|332.93|0
1627487620000|2021-07-28 15:53:40|335.63|333.23|335.63|333.23|335.63|333.23|335.48|333.08|0
1627487630000|2021-07-28 15:53:50|335.78|333.38|336.24|333.84|336.24|333.84|335.78|333.38|0
1627487640000|2021-07-28 15:54:00|336.09|333.69|336.24|333.84|336.24|333.84|336.09|333.69|0
1627487650000|2021-07-28 15:54:10|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1627487660000|2021-07-28 15:54:20|336.24|333.84|336.39|333.99|336.39|333.99|336.24|333.84|0
1627487670000|2021-07-28 15:54:30|336.54|334.14|336.39|333.99|336.54|334.14|336.39|333.99|0
1627487680000|2021-07-28 15:54:40|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1627487690000|2021-07-28 15:54:50|336.39|333.99|336.24|333.84|336.39|333.99|336.24|333.84|0
1627487700000|2021-07-28 15:55:00|336.09|333.69|336.09|333.69|336.16|333.76|336.09|333.69|0
1627487710000|2021-07-28 15:55:10|336.39|333.99|336.09|333.69|336.39|333.99|336.09|333.69|0
1627487720000|2021-07-28 15:55:20|336.16|333.76|336.24|333.84|336.24|333.84|336.16|333.76|0
1627487730000|2021-07-28 15:55:30|336.39|333.99|336.39|333.99|336.54|334.14|336.39|333.99|0
1627487740000|2021-07-28 15:55:40|336.69|334.29|336.84|334.44|336.84|334.44|336.69|334.29|0
1627487750000|2021-07-28 15:55:50|336.69|334.29|336.84|334.44|336.84|334.44|336.69|334.29|0
1627487760000|2021-07-28 15:56:00|337|334.6|337|334.6|337|334.6|336.84|334.44|0
1627487770000|2021-07-28 15:56:10|336.84|334.44|337|334.6|337|334.6|336.84|334.44|0
1627487780000|2021-07-28 15:56:20|336.84|334.44|337|334.6|337|334.6|336.84|334.44|0
1627487800000|2021-07-28 15:56:40|336.84|334.44|336.84|334.44|336.84|334.44|336.84|334.44|0
1627487810000|2021-07-28 15:56:50|336.92|334.52|336.84|334.44|336.92|334.52|336.84|334.44|0
1627487820000|2021-07-28 15:57:00|337|334.6|336.69|334.29|337|334.6|336.69|334.29|0
1627487830000|2021-07-28 15:57:10|336.61|334.21|336.69|334.29|336.69|334.29|336.61|334.21|0
1627487840000|2021-07-28 15:57:20|336.54|334.14|336.54|334.14|336.69|334.29|336.54|334.14|0
1627487850000|2021-07-28 15:57:30|336.69|334.29|336.69|334.29|336.69|334.29|336.54|334.14|0
1627487860000|2021-07-28 15:57:40|336.76|334.36|336.84|334.44|336.84|334.44|336.69|334.29|0
1627487870000|2021-07-28 15:57:50|336.69|334.29|336.69|334.29|336.69|334.29|336.54|334.14|0
1627487880000|2021-07-28 15:58:00|336.84|334.44|336.92|334.52|336.92|334.52|336.69|334.29|0
1627487890000|2021-07-28 15:58:10|336.84|334.44|336.99|334.59|336.99|334.59|336.84|334.44|0
1627487910000|2021-07-28 15:58:30|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627487920000|2021-07-28 15:58:40|337.3|334.9|337.45|335.05|337.45|335.05|337.3|334.9|0
1627487930000|2021-07-28 15:58:50|337.3|334.9|337.3|334.9|337.45|335.05|337.3|334.9|0
1627487940000|2021-07-28 15:59:00|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627487950000|2021-07-28 15:59:10|336.99|334.59|336.84|334.44|336.99|334.59|336.69|334.29|0
1627487970000|2021-07-28 15:59:30|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627487980000|2021-07-28 15:59:40|336.84|334.44|336.84|334.44|336.84|334.44|336.84|334.44|0
1627487990000|2021-07-28 15:59:50|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627488000000|2021-07-28 16:00:00|337.15|334.75|336.91|334.51|337.3|334.9|336.84|334.44|0
1627488010000|2021-07-28 16:00:10|336.84|334.44|336.84|334.44|336.84|334.44|336.84|334.44|0
1627488020000|2021-07-28 16:00:20|336.69|334.29|336.54|334.14|336.69|334.29|336.54|334.14|0
1627488030000|2021-07-28 16:00:30|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1627488060000|2021-07-28 16:01:00|336.84|334.44|336.69|334.29|336.84|334.44|336.69|334.29|0
1627488070000|2021-07-28 16:01:10|336.84|334.44|336.99|334.59|336.99|334.59|336.84|334.44|0
1627488080000|2021-07-28 16:01:20|337.15|334.75|336.99|334.59|337.15|334.75|336.99|334.59|0
1627488090000|2021-07-28 16:01:30|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1627488100000|2021-07-28 16:01:40|336.99|334.59|336.84|334.44|336.99|334.59|336.84|334.44|0
1627488110000|2021-07-28 16:01:50|336.99|334.59|336.84|334.44|336.99|334.59|336.84|334.44|0
1627488120000|2021-07-28 16:02:00|336.99|334.59|336.69|334.29|336.99|334.59|336.69|334.29|0
1627488130000|2021-07-28 16:02:10|336.54|334.14|336.69|334.29|336.69|334.29|336.54|334.14|0
1627488140000|2021-07-28 16:02:20|336.54|334.14|336.69|334.29|336.69|334.29|336.54|334.14|0
1627488150000|2021-07-28 16:02:30|336.54|334.14|336.39|333.99|336.54|334.14|336.39|333.99|0
1627488160000|2021-07-28 16:02:40|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1627488170000|2021-07-28 16:02:50|336.39|333.99|336.31|333.91|336.39|333.99|336.31|333.91|0
1627488180000|2021-07-28 16:03:00|335.93|333.53|336.08|333.68|336.23|333.83|335.93|333.53|0
1627488190000|2021-07-28 16:03:10|336.23|333.83|335.93|333.53|336.23|333.83|335.93|333.53|0
1627488200000|2021-07-28 16:03:20|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1627488210000|2021-07-28 16:03:30|336|333.6|335.93|333.53|336.08|333.68|335.93|333.53|0
1627488220000|2021-07-28 16:03:40|336.08|333.68|336.08|333.68|336.08|333.68|335.93|333.53|0
1627488230000|2021-07-28 16:03:50|336.23|333.83|336.08|333.68|336.23|333.83|336.08|333.68|0
1627488240000|2021-07-28 16:04:00|336.23|333.83|336.23|333.83|336.23|333.83|336.23|333.83|0
1627488250000|2021-07-28 16:04:10|336.08|333.68|336.23|333.83|336.23|333.83|336.08|333.68|0
1627488260000|2021-07-28 16:04:20|336.39|333.99|336.23|333.83|336.39|333.99|336.23|333.83|0
1627488280000|2021-07-28 16:04:40|336.08|333.68|336.08|333.68|336.23|333.83|336.08|333.68|0
1627488290000|2021-07-28 16:04:50|335.93|333.53|336.23|333.83|336.23|333.83|335.93|333.53|0
1627488300000|2021-07-28 16:05:00|336.08|333.68|336.23|333.83|336.23|333.83|336.08|333.68|0
1627488310000|2021-07-28 16:05:10|336.38|333.98|336.54|334.14|336.54|334.14|336.38|333.98|0
1627488320000|2021-07-28 16:05:20|336.69|334.29|336.69|334.29|336.69|334.29|336.54|334.14|0
1627488330000|2021-07-28 16:05:30|336.84|334.44|336.69|334.29|336.84|334.44|336.69|334.29|0
1627488340000|2021-07-28 16:05:40|336.84|334.44|336.54|334.14|336.84|334.44|336.54|334.14|0
1627488350000|2021-07-28 16:05:50|336.69|334.29|336.54|334.14|336.69|334.29|336.38|333.98|0
1627488360000|2021-07-28 16:06:00|336.69|334.29|336.69|334.29|336.84|334.44|336.69|334.29|0
1627488370000|2021-07-28 16:06:10|336.84|334.44|336.38|333.98|336.84|334.44|336.38|333.98|0
1627488380000|2021-07-28 16:06:20|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1627488390000|2021-07-28 16:06:30|336.38|333.98|336.69|334.29|336.69|334.29|336.38|333.98|0
1627488400000|2021-07-28 16:06:40|336.61|334.21|336.69|334.29|336.84|334.44|336.61|334.21|0
1627488410000|2021-07-28 16:06:50|336.54|334.14|336.84|334.44|336.84|334.44|336.54|334.14|0
1627488420000|2021-07-28 16:07:00|336.76|334.36|336.69|334.29|336.76|334.36|336.69|334.29|0
1627488430000|2021-07-28 16:07:10|336.84|334.44|336.84|334.44|336.84|334.44|336.84|334.44|0
1627488440000|2021-07-28 16:07:20|336.69|334.29|336.84|334.44|336.84|334.44|336.69|334.29|0
1627488450000|2021-07-28 16:07:30|336.99|334.59|336.84|334.44|336.99|334.59|336.84|334.44|0
1627488460000|2021-07-28 16:07:40|336.76|334.36|336.84|334.44|336.84|334.44|336.69|334.29|0
1627488470000|2021-07-28 16:07:50|336.76|334.36|336.99|334.59|336.99|334.59|336.76|334.36|0
1627488480000|2021-07-28 16:08:00|337.06|334.66|337.14|334.74|337.14|334.74|336.99|334.59|0
1627488490000|2021-07-28 16:08:10|337.29|334.89|337.29|334.89|337.29|334.89|337.29|334.89|0
1627488500000|2021-07-28 16:08:20|337.14|334.74|337.14|334.74|337.14|334.74|337.14|334.74|0
1627488510000|2021-07-28 16:08:30|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627488540000|2021-07-28 16:09:00|336.84|334.44|337.14|334.74|337.14|334.74|336.84|334.44|0
1627488550000|2021-07-28 16:09:10|337.29|334.89|337.14|334.74|337.29|334.89|337.14|334.74|0
1627488560000|2021-07-28 16:09:20|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627488570000|2021-07-28 16:09:30|337.14|334.74|337.06|334.66|337.14|334.74|336.99|334.59|0
1627488580000|2021-07-28 16:09:40|336.99|334.59|336.84|334.44|336.99|334.59|336.84|334.44|0
1627488590000|2021-07-28 16:09:50|336.76|334.36|336.61|334.21|336.84|334.44|336.61|334.21|0
1627488600000|2021-07-28 16:10:00|336.53|334.13|336.38|333.98|336.53|334.13|336.38|333.98|0
1627488610000|2021-07-28 16:10:10|336.46|334.06|336.69|334.29|336.69|334.29|336.46|334.06|0
1627488620000|2021-07-28 16:10:20|336.84|334.44|336.69|334.29|336.84|334.44|336.69|334.29|0
1627488630000|2021-07-28 16:10:30|336.84|334.44|336.53|334.13|336.84|334.44|336.53|334.13|0
1627488640000|2021-07-28 16:10:40|336.38|333.98|336.53|334.13|336.53|334.13|336.38|333.98|0
1627488650000|2021-07-28 16:10:50|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1627488660000|2021-07-28 16:11:00|336.38|333.98|336.84|334.44|336.84|334.44|336.38|333.98|0
1627488680000|2021-07-28 16:11:20|337.14|334.74|336.84|334.44|337.14|334.74|336.84|334.44|0
1627488690000|2021-07-28 16:11:30|336.91|334.51|337.06|334.66|337.06|334.66|336.91|334.51|0
1627488700000|2021-07-28 16:11:40|336.99|334.59|336.99|334.59|337.14|334.74|336.99|334.59|0
1627488710000|2021-07-28 16:11:50|336.84|334.44|336.61|334.21|336.84|334.44|336.53|334.13|0
1627488720000|2021-07-28 16:12:00|336.53|334.13|336.84|334.44|336.84|334.44|336.53|334.13|0
1627488730000|2021-07-28 16:12:10|336.91|334.51|336.84|334.44|336.91|334.51|336.84|334.44|0
1627488740000|2021-07-28 16:12:20|336.99|334.59|336.99|334.59|336.99|334.59|336.84|334.44|0
1627488750000|2021-07-28 16:12:30|337.14|334.74|337.44|335.04|337.44|335.04|337.14|334.74|0
1627488760000|2021-07-28 16:12:40|337.29|334.89|337.44|335.04|337.44|335.04|337.29|334.89|0
1627488770000|2021-07-28 16:12:50|337.37|334.97|337.29|334.89|337.37|334.97|337.29|334.89|0
1627488780000|2021-07-28 16:13:00|337.14|334.74|337.14|334.74|337.21|334.81|337.14|334.74|0
1627488790000|2021-07-28 16:13:10|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627488800000|2021-07-28 16:13:20|337.14|334.74|337.29|334.89|337.29|334.89|337.14|334.74|0
1627488810000|2021-07-28 16:13:30|337.37|334.97|337.44|335.04|337.44|335.04|337.29|334.89|0
1627488820000|2021-07-28 16:13:40|337.52|335.12|337.44|335.04|337.52|335.12|337.44|335.04|0
1627488830000|2021-07-28 16:13:50|337.29|334.89|337.44|335.04|337.6|335.2|337.29|334.89|0
1627488840000|2021-07-28 16:14:00|337.6|335.2|337.44|335.04|337.6|335.2|337.44|335.04|0
1627488850000|2021-07-28 16:14:10|337.29|334.89|337.14|334.74|337.29|334.89|337.14|334.74|0
1627488860000|2021-07-28 16:14:20|337.29|334.89|337.14|334.74|337.29|334.89|337.14|334.74|0
1627488870000|2021-07-28 16:14:30|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627488880000|2021-07-28 16:14:40|336.84|334.44|336.84|334.44|336.84|334.44|336.84|334.44|0
1627488890000|2021-07-28 16:14:50|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1627488900000|2021-07-28 16:15:00|336.53|334.13|336.23|333.83|336.53|334.13|336.23|333.83|0
1627488920000|2021-07-28 16:15:20|336.38|333.98|336.08|333.68|336.38|333.98|336.08|333.68|0
1627488930000|2021-07-28 16:15:30|335.93|333.53|336.08|333.68|336.08|333.68|335.93|333.53|0
1627488950000|2021-07-28 16:15:50|336.23|333.83|336.38|333.98|336.38|333.98|336.23|333.83|0
1627488960000|2021-07-28 16:16:00|336.23|333.83|336.08|333.68|336.38|333.98|336.08|333.68|0
1627488970000|2021-07-28 16:16:10|336.23|333.83|336.23|333.83|336.23|333.83|336.23|333.83|0
1627488980000|2021-07-28 16:16:20|336.38|333.98|336.23|333.83|336.38|333.98|336.23|333.83|0
1627488990000|2021-07-28 16:16:30|336.08|333.68|335.93|333.53|336.08|333.68|335.93|333.53|0
1627489000000|2021-07-28 16:16:40|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1627489020000|2021-07-28 16:17:00|335.62|333.22|335.7|333.3|335.7|333.3|335.62|333.22|0
1627489030000|2021-07-28 16:17:10|335.62|333.22|335.47|333.07|335.62|333.22|335.47|333.07|0
1627489040000|2021-07-28 16:17:20|335.32|332.92|335.17|332.77|335.32|332.92|335.17|332.77|0
1627489050000|2021-07-28 16:17:30|335.02|332.62|335.47|333.07|335.47|333.07|335.02|332.62|0
1627489060000|2021-07-28 16:17:40|335.17|332.77|335.17|332.77|335.32|332.92|335.17|332.77|0
1627489070000|2021-07-28 16:17:50|334.87|332.47|335.17|332.77|335.17|332.77|334.87|332.47|0
1627489080000|2021-07-28 16:18:00|335.02|332.62|335.02|332.62|335.17|332.77|335.02|332.62|0
1627489090000|2021-07-28 16:18:10|335.17|332.77|335.17|332.77|335.32|332.92|335.17|332.77|0
1627489100000|2021-07-28 16:18:20|335.32|332.92|335.77|333.37|335.77|333.37|335.32|332.92|0
1627489110000|2021-07-28 16:18:30|335.92|333.52|336.08|333.68|336.08|333.68|335.92|333.52|0
1627489120000|2021-07-28 16:18:40|335.92|333.52|335.92|333.52|335.92|333.52|335.85|333.45|0
1627489140000|2021-07-28 16:19:00|335.77|333.37|335.62|333.22|335.77|333.37|335.62|333.22|0
1627489150000|2021-07-28 16:19:10|335.47|333.07|335.47|333.07|335.62|333.22|335.47|333.07|0
1627489160000|2021-07-28 16:19:20|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1627489170000|2021-07-28 16:19:30|335.77|333.37|335.92|333.52|335.92|333.52|335.77|333.37|0
1627489180000|2021-07-28 16:19:40|336|333.6|335.92|333.52|336|333.6|335.92|333.52|0
1627489200000|2021-07-28 16:20:00|336.08|333.68|335.69|333.29|336.08|333.68|335.69|333.29|0
1627489210000|2021-07-28 16:20:10|335.62|333.22|335.77|333.37|335.77|333.37|335.62|333.22|0
1627489220000|2021-07-28 16:20:20|335.62|333.22|335.47|333.07|335.62|333.22|335.47|333.07|0
1627489230000|2021-07-28 16:20:30|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1627489240000|2021-07-28 16:20:40|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1627489250000|2021-07-28 16:20:50|335.62|333.22|335.77|333.37|335.77|333.37|335.62|333.22|0
1627489260000|2021-07-28 16:21:00|335.85|333.45|335.62|333.22|335.85|333.45|335.47|333.07|0
1627489270000|2021-07-28 16:21:10|335.17|332.77|335.02|332.62|335.17|332.77|335.02|332.62|0
1627489280000|2021-07-28 16:21:20|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627489290000|2021-07-28 16:21:30|335.02|332.62|335.32|332.92|335.32|332.92|335.02|332.62|0
1627489300000|2021-07-28 16:21:40|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1627489310000|2021-07-28 16:21:50|335.54|333.14|335.77|333.37|335.77|333.37|335.54|333.14|0
1627489320000|2021-07-28 16:22:00|335.62|333.22|335.77|333.37|335.77|333.37|335.62|333.22|0
1627489330000|2021-07-28 16:22:10|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1627489340000|2021-07-28 16:22:20|335.47|333.07|335.62|333.22|335.62|333.22|335.47|333.07|0
1627489350000|2021-07-28 16:22:30|335.47|333.07|335.32|332.92|335.47|333.07|335.32|332.92|0
1627489360000|2021-07-28 16:22:40|335.17|332.77|335.32|332.92|335.32|332.92|335.17|332.77|0
1627489370000|2021-07-28 16:22:50|335.17|332.77|335.17|332.77|335.32|332.92|335.01|332.61|0
1627489380000|2021-07-28 16:23:00|334.86|332.46|334.86|332.46|334.86|332.46|334.71|332.31|0
1627489390000|2021-07-28 16:23:10|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1627489400000|2021-07-28 16:23:20|335.17|332.77|335.32|332.92|335.32|332.92|335.01|332.61|0
1627489410000|2021-07-28 16:23:30|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1627489420000|2021-07-28 16:23:40|335.32|332.92|335.17|332.77|335.32|332.92|335.17|332.77|0
1627489430000|2021-07-28 16:23:50|335.01|332.61|335.32|332.92|335.32|332.92|335.01|332.61|0
1627489440000|2021-07-28 16:24:00|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1627489450000|2021-07-28 16:24:10|335.32|332.92|335.47|333.07|335.47|333.07|335.32|332.92|0
1627489460000|2021-07-28 16:24:20|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1627489470000|2021-07-28 16:24:30|335.77|333.37|335.32|332.92|335.77|333.37|335.32|332.92|0
1627489480000|2021-07-28 16:24:40|335.47|333.07|335.32|332.92|335.47|333.07|335.32|332.92|0
1627489500000|2021-07-28 16:25:00|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1627489510000|2021-07-28 16:25:10|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1627489520000|2021-07-28 16:25:20|335.47|333.07|335.47|333.07|335.47|333.07|335.32|332.92|0
1627489540000|2021-07-28 16:25:40|335.32|332.92|335.47|333.07|335.47|333.07|335.32|332.92|0
1627489550000|2021-07-28 16:25:50|335.32|332.92|335.16|332.76|335.32|332.92|335.16|332.76|0
1627489560000|2021-07-28 16:26:00|335.32|332.92|335.62|333.22|335.62|333.22|335.32|332.92|0
1627489570000|2021-07-28 16:26:10|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1627489580000|2021-07-28 16:26:20|335.32|332.92|335.39|332.99|335.39|332.99|335.32|332.92|0
1627489590000|2021-07-28 16:26:30|335.32|332.92|335.01|332.61|335.32|332.92|335.01|332.61|0
1627489600000|2021-07-28 16:26:40|334.86|332.46|335.01|332.61|335.01|332.61|334.86|332.46|0
1627489610000|2021-07-28 16:26:50|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627489620000|2021-07-28 16:27:00|334.71|332.31|334.71|332.31|334.71|332.31|334.71|332.31|0
1627489630000|2021-07-28 16:27:10|334.86|332.46|334.71|332.31|334.86|332.46|334.71|332.31|0
1627489660000|2021-07-28 16:27:40|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627489670000|2021-07-28 16:27:50|334.71|332.31|334.86|332.46|334.86|332.46|334.71|332.31|0
1627489680000|2021-07-28 16:28:00|334.71|332.31|334.86|332.46|334.86|332.46|334.71|332.31|0
1627489690000|2021-07-28 16:28:10|334.71|332.31|334.86|332.46|334.86|332.46|334.71|332.31|0
1627489700000|2021-07-28 16:28:20|334.71|332.31|334.78|332.38|334.78|332.38|334.71|332.31|0
1627489710000|2021-07-28 16:28:30|334.86|332.46|335.01|332.61|335.01|332.61|334.86|332.46|0
1627489730000|2021-07-28 16:28:50|335.16|332.76|335.01|332.61|335.16|332.76|335.01|332.61|0
1627489750000|2021-07-28 16:29:10|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627489770000|2021-07-28 16:29:30|334.71|332.31|334.56|332.16|334.71|332.31|334.56|332.16|0
1627489780000|2021-07-28 16:29:40|334.41|332.01|334.56|332.16|334.56|332.16|334.41|332.01|0
1627489790000|2021-07-28 16:29:50|334.41|332.01|334.41|332.01|334.41|332.01|334.41|332.01|0
1627489800000|2021-07-28 16:30:00|334.56|332.16|334.56|332.16|334.56|332.16|334.56|332.16|0
1627489810000|2021-07-28 16:30:10|334.48|332.08|334.71|332.31|334.71|332.31|334.41|332.01|0
1627489830000|2021-07-28 16:30:30|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627489840000|2021-07-28 16:30:40|335.01|332.61|334.86|332.46|335.01|332.61|334.86|332.46|0
1627489850000|2021-07-28 16:30:50|334.71|332.31|335.01|332.61|335.01|332.61|334.71|332.31|0
1627489860000|2021-07-28 16:31:00|335.16|332.76|335.16|332.76|335.31|332.91|335.16|332.76|0
1627489870000|2021-07-28 16:31:10|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1627489880000|2021-07-28 16:31:20|335.16|332.76|335.31|332.91|335.31|332.91|335.01|332.61|0
1627489890000|2021-07-28 16:31:30|335.16|332.76|335.01|332.61|335.16|332.76|335.01|332.61|0
1627489900000|2021-07-28 16:31:40|334.93|332.53|334.86|332.46|334.93|332.53|334.86|332.46|0
1627489910000|2021-07-28 16:31:50|335.01|332.61|334.86|332.46|335.01|332.61|334.86|332.46|0
1627489920000|2021-07-28 16:32:00|335.01|332.61|335.31|332.91|335.31|332.91|335.01|332.61|0
1627489930000|2021-07-28 16:32:10|335.08|332.68|335.16|332.76|335.16|332.76|335.08|332.68|0
1627489940000|2021-07-28 16:32:20|335.01|332.61|334.86|332.46|335.01|332.61|334.86|332.46|0
1627489950000|2021-07-28 16:32:30|335.01|332.61|334.86|332.46|335.01|332.61|334.86|332.46|0
1627489960000|2021-07-28 16:32:40|334.93|332.53|334.86|332.46|335.01|332.61|334.86|332.46|0
1627489970000|2021-07-28 16:32:50|335.01|332.61|334.86|332.46|335.01|332.61|334.86|332.46|0
1627489980000|2021-07-28 16:33:00|335.01|332.61|334.93|332.53|335.01|332.61|334.86|332.46|0
1627489990000|2021-07-28 16:33:10|335.01|332.61|335.08|332.68|335.16|332.76|335.01|332.61|0
1627490000000|2021-07-28 16:33:20|335.16|332.76|335.01|332.61|335.16|332.76|335.01|332.61|0
1627490010000|2021-07-28 16:33:30|335.08|332.68|335.01|332.61|335.16|332.76|335.01|332.61|0
1627490020000|2021-07-28 16:33:40|334.93|332.53|335.01|332.61|335.01|332.61|334.93|332.53|0
1627490030000|2021-07-28 16:33:50|334.86|332.46|335.16|332.76|335.16|332.76|334.86|332.46|0
1627490040000|2021-07-28 16:34:00|335.08|332.68|335.01|332.61|335.08|332.68|335.01|332.61|0
1627490050000|2021-07-28 16:34:10|334.86|332.46|335.01|332.61|335.01|332.61|334.86|332.46|0
1627490060000|2021-07-28 16:34:20|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1627490070000|2021-07-28 16:34:30|334.71|332.31|334.71|332.31|334.71|332.31|334.71|332.31|0
1627490080000|2021-07-28 16:34:40|334.86|332.46|334.71|332.31|334.86|332.46|334.71|332.31|0
1627490090000|2021-07-28 16:34:50|334.78|332.38|335.01|332.61|335.01|332.61|334.78|332.38|0
1627490100000|2021-07-28 16:35:00|335.16|332.76|335.01|332.61|335.16|332.76|335.01|332.61|0
1627490110000|2021-07-28 16:35:10|335.16|332.76|335.16|332.76|335.16|332.76|335.01|332.61|0
1627490120000|2021-07-28 16:35:20|335.31|332.91|335.46|333.06|335.46|333.06|335.31|332.91|0
1627490130000|2021-07-28 16:35:30|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1627490140000|2021-07-28 16:35:40|335.46|333.06|335.31|332.91|335.46|333.06|335.31|332.91|0
1627490150000|2021-07-28 16:35:50|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1627490160000|2021-07-28 16:36:00|335.31|332.91|335.46|333.06|335.46|333.06|335.16|332.76|0
1627490170000|2021-07-28 16:36:10|335.31|332.91|335.31|332.91|335.31|332.91|335.23|332.83|0
1627490180000|2021-07-28 16:36:20|335.16|332.76|335.08|332.68|335.16|332.76|335.08|332.68|0
1627490190000|2021-07-28 16:36:30|335.16|332.76|335.16|332.76|335.16|332.76|335.01|332.61|0
1627490200000|2021-07-28 16:36:40|335.31|332.91|335.31|332.91|335.31|332.91|335.23|332.83|0
1627490210000|2021-07-28 16:36:50|335.23|332.83|335.16|332.76|335.23|332.83|335.01|332.61|0
1627490220000|2021-07-28 16:37:00|335.01|332.61|335.16|332.76|335.16|332.76|335.01|332.61|0
1627490230000|2021-07-28 16:37:10|335.01|332.61|335.01|332.61|335.01|332.61|334.86|332.46|0
1627490240000|2021-07-28 16:37:20|334.86|332.46|334.93|332.53|334.93|332.53|334.86|332.46|0
1627490250000|2021-07-28 16:37:30|334.86|332.46|335.01|332.61|335.01|332.61|334.86|332.46|0
1627490260000|2021-07-28 16:37:40|334.93|332.53|335.01|332.61|335.01|332.61|334.86|332.46|0
1627490270000|2021-07-28 16:37:50|334.86|332.46|334.86|332.46|334.86|332.46|334.71|332.31|0
1627490280000|2021-07-28 16:38:00|334.71|332.31|334.25|331.85|334.71|332.31|334.25|331.85|0
1627490290000|2021-07-28 16:38:10|334.17|331.77|334.25|331.85|334.25|331.85|334.1|331.7|0
1627490300000|2021-07-28 16:38:20|334.1|331.7|333.95|331.55|334.1|331.7|333.95|331.55|0
1627490310000|2021-07-28 16:38:30|333.8|331.4|333.35|330.95|333.8|331.4|333.35|330.95|0
1627490320000|2021-07-28 16:38:40|333.5|331.1|333.65|331.25|333.65|331.25|333.5|331.1|0
1627490330000|2021-07-28 16:38:50|333.5|331.1|333.35|330.95|333.5|331.1|333.35|330.95|0
1627490340000|2021-07-28 16:39:00|333.19|330.79|333.35|330.95|333.35|330.95|333.19|330.79|0
1627490350000|2021-07-28 16:39:10|333.5|331.1|333.8|331.4|333.8|331.4|333.5|331.1|0
1627490360000|2021-07-28 16:39:20|333.95|331.55|333.8|331.4|333.95|331.55|333.8|331.4|0
1627490370000|2021-07-28 16:39:30|333.95|331.55|333.95|331.55|333.95|331.55|333.8|331.4|0
1627490380000|2021-07-28 16:39:40|333.8|331.4|333.35|330.95|333.8|331.4|333.35|330.95|0
1627490390000|2021-07-28 16:39:50|333.5|331.1|333.72|331.32|333.72|331.32|333.5|331.1|0
1627490400000|2021-07-28 16:40:00|333.8|331.4|333.8|331.4|333.8|331.4|333.65|331.25|0
1627490410000|2021-07-28 16:40:10|333.95|331.55|333.65|331.25|333.95|331.55|333.5|331.1|0
1627490420000|2021-07-28 16:40:20|333.72|331.32|333.65|331.25|333.72|331.32|333.65|331.25|0
1627490430000|2021-07-28 16:40:30|333.5|331.1|333.65|331.25|333.65|331.25|333.5|331.1|0
1627490440000|2021-07-28 16:40:40|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1627490450000|2021-07-28 16:40:50|333.65|331.25|333.65|331.25|333.65|331.25|333.5|331.1|0
1627490460000|2021-07-28 16:41:00|333.5|331.1|333.34|330.94|333.5|331.1|333.34|330.94|0
1627490470000|2021-07-28 16:41:10|333.42|331.02|333.65|331.25|333.65|331.25|333.34|330.94|0
1627490480000|2021-07-28 16:41:20|333.5|331.1|333.5|331.1|333.57|331.17|333.5|331.1|0
1627490490000|2021-07-28 16:41:30|333.34|330.94|333.5|331.1|333.5|331.1|333.34|330.94|0
1627490500000|2021-07-28 16:41:40|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1627490520000|2021-07-28 16:42:00|333.19|330.79|333.04|330.64|333.19|330.79|333.04|330.64|0
1627490530000|2021-07-28 16:42:10|332.89|330.49|332.74|330.34|332.89|330.49|332.74|330.34|0
1627490540000|2021-07-28 16:42:20|332.89|330.49|332.74|330.34|332.89|330.49|332.74|330.34|0
1627490550000|2021-07-28 16:42:30|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1627490560000|2021-07-28 16:42:40|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1627490570000|2021-07-28 16:42:50|332.59|330.19|332.74|330.34|332.74|330.34|332.59|330.19|0
1627490580000|2021-07-28 16:43:00|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1627490590000|2021-07-28 16:43:10|332.44|330.04|332.44|330.04|332.44|330.04|332.29|329.89|0
1627490600000|2021-07-28 16:43:20|332.59|330.19|332.59|330.19|332.59|330.19|332.51|330.11|0
1627490610000|2021-07-28 16:43:30|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1627490620000|2021-07-28 16:43:40|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1627490630000|2021-07-28 16:43:50|332.74|330.34|332.66|330.26|332.74|330.34|332.59|330.19|0
1627490640000|2021-07-28 16:44:00|332.59|330.19|332.44|330.04|332.59|330.19|332.44|330.04|0
1627490650000|2021-07-28 16:44:10|332.59|330.19|332.44|330.04|332.59|330.19|332.44|330.04|0
1627490660000|2021-07-28 16:44:20|332.59|330.19|332.44|330.04|332.59|330.19|332.44|330.04|0
1627490670000|2021-07-28 16:44:30|332.29|329.89|332.44|330.04|332.44|330.04|332.29|329.89|0
1627490680000|2021-07-28 16:44:40|332.29|329.89|332.29|329.89|332.29|329.89|332.14|329.74|0
1627490690000|2021-07-28 16:44:50|332.14|329.74|332.14|329.74|332.14|329.74|332.06|329.66|0
1627490700000|2021-07-28 16:45:00|331.99|329.59|332.14|329.74|332.14|329.74|331.99|329.59|0
1627490710000|2021-07-28 16:45:10|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1627490720000|2021-07-28 16:45:20|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1627490740000|2021-07-28 16:45:40|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1627490750000|2021-07-28 16:45:50|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1627490760000|2021-07-28 16:46:00|332.51|330.11|332.66|330.26|332.66|330.26|332.44|330.04|0
1627490770000|2021-07-28 16:46:10|332.74|330.34|332.89|330.49|332.89|330.49|332.74|330.34|0
1627490780000|2021-07-28 16:46:20|332.74|330.34|332.89|330.49|332.89|330.49|332.74|330.34|0
1627490790000|2021-07-28 16:46:30|332.81|330.41|332.81|330.41|332.81|330.41|332.74|330.34|0
1627490800000|2021-07-28 16:46:40|332.89|330.49|332.59|330.19|332.89|330.49|332.59|330.19|0
1627490810000|2021-07-28 16:46:50|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1627490820000|2021-07-28 16:47:00|332.59|330.19|332.59|330.19|332.74|330.34|332.59|330.19|0
1627490830000|2021-07-28 16:47:10|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1627490840000|2021-07-28 16:47:20|332.89|330.49|332.74|330.34|332.89|330.49|332.74|330.34|0
1627490850000|2021-07-28 16:47:30|333.04|330.64|333.19|330.79|333.19|330.79|333.04|330.64|0
1627490860000|2021-07-28 16:47:40|333.04|330.64|332.89|330.49|333.04|330.64|332.89|330.49|0
1627490880000|2021-07-28 16:48:00|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1627490890000|2021-07-28 16:48:10|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1627490900000|2021-07-28 16:48:20|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1627490920000|2021-07-28 16:48:40|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1627490930000|2021-07-28 16:48:50|333.34|330.94|333.49|331.09|333.49|331.09|333.34|330.94|0
1627490950000|2021-07-28 16:49:10|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1627490960000|2021-07-28 16:49:20|333.49|331.09|333.64|331.24|333.64|331.24|333.49|331.09|0
1627490970000|2021-07-28 16:49:30|333.49|331.09|333.49|331.09|333.57|331.17|333.49|331.09|0
1627490990000|2021-07-28 16:49:50|333.34|330.94|333.49|331.09|333.49|331.09|333.34|330.94|0
1627491000000|2021-07-28 16:50:00|333.64|331.24|333.34|330.94|333.64|331.24|333.34|330.94|0
1627491010000|2021-07-28 16:50:10|333.49|331.09|333.34|330.94|333.49|331.09|333.34|330.94|0
1627491020000|2021-07-28 16:50:20|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1627491040000|2021-07-28 16:50:40|333.34|330.94|333.19|330.79|333.34|330.94|333.19|330.79|0
1627491050000|2021-07-28 16:50:50|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1627491060000|2021-07-28 16:51:00|333.19|330.79|333.34|330.94|333.34|330.94|333.19|330.79|0
1627491070000|2021-07-28 16:51:10|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1627491080000|2021-07-28 16:51:20|333.34|330.94|333.49|331.09|333.49|331.09|333.19|330.79|0
1627491090000|2021-07-28 16:51:30|333.64|331.24|333.64|331.24|333.64|331.24|333.64|331.24|0
1627491100000|2021-07-28 16:51:40|333.49|331.09|333.79|331.39|333.79|331.39|333.49|331.09|0
1627491110000|2021-07-28 16:51:50|333.64|331.24|333.64|331.24|333.79|331.39|333.64|331.24|0
1627491120000|2021-07-28 16:52:00|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1627491140000|2021-07-28 16:52:20|333.64|331.24|333.34|330.94|333.64|331.24|333.34|330.94|0
1627491150000|2021-07-28 16:52:30|333.49|331.09|333.19|330.79|333.49|331.09|333.19|330.79|0
1627491160000|2021-07-28 16:52:40|333.34|330.94|333.19|330.79|333.34|330.94|333.19|330.79|0
1627491170000|2021-07-28 16:52:50|333.34|330.94|333.41|331.01|333.49|331.09|333.34|330.94|0
1627491180000|2021-07-28 16:53:00|333.34|330.94|333.19|330.79|333.34|330.94|333.19|330.79|0
1627491190000|2021-07-28 16:53:10|333.34|330.94|333.26|330.86|333.49|331.09|333.26|330.86|0
1627491200000|2021-07-28 16:53:20|333.34|330.94|333.19|330.79|333.34|330.94|333.19|330.79|0
1627491210000|2021-07-28 16:53:30|333.04|330.64|333.04|330.64|333.19|330.79|333.04|330.64|0
1627491220000|2021-07-28 16:53:40|332.89|330.49|332.89|330.49|332.89|330.49|332.89|330.49|0
1627491230000|2021-07-28 16:53:50|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1627491240000|2021-07-28 16:54:00|332.59|330.19|332.74|330.34|332.74|330.34|332.59|330.19|0
1627491250000|2021-07-28 16:54:10|332.89|330.49|332.59|330.19|332.89|330.49|332.59|330.19|0
1627491260000|2021-07-28 16:54:20|332.43|330.03|332.43|330.03|332.51|330.11|332.43|330.03|0
1627491270000|2021-07-28 16:54:30|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1627491280000|2021-07-28 16:54:40|332.43|330.03|332.59|330.19|332.74|330.34|332.43|330.03|0
1627491290000|2021-07-28 16:54:50|332.74|330.34|332.59|330.19|332.74|330.34|332.59|330.19|0
1627491300000|2021-07-28 16:55:00|332.74|330.34|332.89|330.49|332.89|330.49|332.59|330.19|0
1627491310000|2021-07-28 16:55:10|333.19|330.79|333.11|330.71|333.19|330.79|333.11|330.71|0
1627491320000|2021-07-28 16:55:20|333.04|330.64|332.43|330.03|333.04|330.64|332.43|330.03|0
1627491330000|2021-07-28 16:55:30|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1627491340000|2021-07-28 16:55:40|332.66|330.26|332.51|330.11|332.66|330.26|332.51|330.11|0
1627491350000|2021-07-28 16:55:50|332.43|330.03|332.13|329.73|332.43|330.03|332.13|329.73|0
1627491360000|2021-07-28 16:56:00|332.28|329.88|332.28|329.88|332.43|330.03|332.28|329.88|0
1627491370000|2021-07-28 16:56:10|332.43|330.03|332.58|330.18|332.58|330.18|332.43|330.03|0
1627491390000|2021-07-28 16:56:30|332.74|330.34|332.89|330.49|332.89|330.49|332.74|330.34|0
1627491400000|2021-07-28 16:56:40|333.04|330.64|332.89|330.49|333.04|330.64|332.89|330.49|0
1627491410000|2021-07-28 16:56:50|333.04|330.64|332.89|330.49|333.04|330.64|332.89|330.49|0
1627491420000|2021-07-28 16:57:00|333.04|330.64|333.04|330.64|333.04|330.64|332.89|330.49|0
1627491430000|2021-07-28 16:57:10|332.89|330.49|333.04|330.64|333.04|330.64|332.89|330.49|0
1627491440000|2021-07-28 16:57:20|332.89|330.49|332.89|330.49|332.89|330.49|332.89|330.49|0
1627491450000|2021-07-28 16:57:30|332.74|330.34|332.89|330.49|332.89|330.49|332.74|330.34|0
1627491460000|2021-07-28 16:57:40|332.81|330.41|332.74|330.34|332.81|330.41|332.58|330.18|0
1627491470000|2021-07-28 16:57:50|332.73|330.33|332.66|330.26|332.73|330.33|332.66|330.26|0
1627491480000|2021-07-28 16:58:00|332.43|330.03|332.43|330.03|332.58|330.18|332.43|330.03|0
1627491490000|2021-07-28 16:58:10|332.58|330.18|332.43|330.03|332.58|330.18|332.43|330.03|0
1627491500000|2021-07-28 16:58:20|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1627491510000|2021-07-28 16:58:30|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1627491520000|2021-07-28 16:58:40|332.66|330.26|332.73|330.33|332.73|330.33|332.66|330.26|0
1627491530000|2021-07-28 16:58:50|332.58|330.18|332.43|330.03|332.58|330.18|332.43|330.03|0
1627491540000|2021-07-28 16:59:00|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1627491550000|2021-07-28 16:59:10|332.73|330.33|333.04|330.64|333.04|330.64|332.73|330.33|0
1627491560000|2021-07-28 16:59:20|332.89|330.49|332.89|330.49|333.04|330.64|332.89|330.49|0
1627491570000|2021-07-28 16:59:30|333.04|330.64|333.04|330.64|333.19|330.79|333.04|330.64|0
1627491580000|2021-07-28 16:59:40|333.19|330.79|333.04|330.64|333.19|330.79|333.04|330.64|0
1627491590000|2021-07-28 16:59:50|332.96|330.56|333.04|330.64|333.04|330.64|332.89|330.49|0
1627491600000|2021-07-28 17:00:00|333.19|330.79|333.49|331.09|333.49|331.09|333.19|330.79|0
1627491610000|2021-07-28 17:00:10|333.64|331.24|333.71|331.31|333.71|331.31|333.49|331.09|0
1627491620000|2021-07-28 17:00:20|333.64|331.24|333.49|331.09|333.64|331.24|333.49|331.09|0
1627491630000|2021-07-28 17:00:30|333.34|330.94|333.19|330.79|333.34|330.94|333.19|330.79|0
1627491640000|2021-07-28 17:00:40|333.34|330.94|333.49|331.09|333.49|331.09|333.34|330.94|0
1627491650000|2021-07-28 17:00:50|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1627491660000|2021-07-28 17:01:00|333.49|331.09|333.41|331.01|333.49|331.09|333.41|331.01|0
1627491670000|2021-07-28 17:01:10|333.34|330.94|333.41|331.01|333.41|331.01|333.34|330.94|0
1627491680000|2021-07-28 17:01:20|333.49|331.09|333.34|330.94|333.49|331.09|333.34|330.94|0
1627491700000|2021-07-28 17:01:40|333.49|331.09|333.64|331.24|333.64|331.24|333.49|331.09|0
1627491710000|2021-07-28 17:01:50|333.49|331.09|333.34|330.94|333.49|331.09|333.34|330.94|0
1627491720000|2021-07-28 17:02:00|333.49|331.09|333.79|331.39|333.79|331.39|333.41|331.01|0
1627491730000|2021-07-28 17:02:10|333.64|331.24|333.34|330.94|333.64|331.24|333.34|330.94|0
1627491740000|2021-07-28 17:02:20|333.03|330.63|333.19|330.79|333.19|330.79|333.03|330.63|0
1627491750000|2021-07-28 17:02:30|333.11|330.71|333.19|330.79|333.19|330.79|333.11|330.71|0
1627491760000|2021-07-28 17:02:40|333.34|330.94|333.19|330.79|333.34|330.94|333.19|330.79|0
1627491770000|2021-07-28 17:02:50|333.34|330.94|332.88|330.48|333.34|330.94|332.88|330.48|0
1627491780000|2021-07-28 17:03:00|332.73|330.33|332.88|330.48|332.88|330.48|332.73|330.33|0
1627491790000|2021-07-28 17:03:10|333.03|330.63|332.73|330.33|333.11|330.71|332.73|330.33|0
1627491800000|2021-07-28 17:03:20|332.58|330.18|332.58|330.18|332.58|330.18|332.43|330.03|0
1627491810000|2021-07-28 17:03:30|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1627491820000|2021-07-28 17:03:40|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1627491830000|2021-07-28 17:03:50|332.13|329.73|332.13|329.73|332.13|329.73|331.98|329.58|0
1627491840000|2021-07-28 17:04:00|331.98|329.58|332.43|330.03|332.43|330.03|331.83|329.43|0
1627491850000|2021-07-28 17:04:10|332.58|330.18|332.58|330.18|332.58|330.18|332.5|330.1|0
1627491860000|2021-07-28 17:04:20|332.43|330.03|332.73|330.33|332.73|330.33|332.43|330.03|0
1627491870000|2021-07-28 17:04:30|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1627491880000|2021-07-28 17:04:40|332.43|330.03|332.43|330.03|332.43|330.03|332.28|329.88|0
1627491890000|2021-07-28 17:04:50|332.28|329.88|332.28|329.88|332.28|329.88|332.13|329.73|0
1627491900000|2021-07-28 17:05:00|332.43|330.03|332.73|330.33|332.73|330.33|332.43|330.03|0
1627491910000|2021-07-28 17:05:10|332.88|330.48|333.03|330.63|333.03|330.63|332.88|330.48|0
1627491920000|2021-07-28 17:05:20|332.88|330.48|333.03|330.63|333.03|330.63|332.88|330.48|0
1627491930000|2021-07-28 17:05:30|332.88|330.48|333.03|330.63|333.03|330.63|332.73|330.33|0
1627491940000|2021-07-28 17:05:40|332.96|330.56|332.88|330.48|333.03|330.63|332.88|330.48|0
1627491950000|2021-07-28 17:05:50|333.03|330.63|332.88|330.48|333.03|330.63|332.88|330.48|0
1627491960000|2021-07-28 17:06:00|332.58|330.18|332.28|329.88|332.58|330.18|332.28|329.88|0
1627491970000|2021-07-28 17:06:10|331.98|329.58|331.83|329.43|331.98|329.58|331.83|329.43|0
1627491980000|2021-07-28 17:06:20|332.13|329.73|332.13|329.73|332.13|329.73|331.98|329.58|0
1627491990000|2021-07-28 17:06:30|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1627492000000|2021-07-28 17:06:40|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1627492010000|2021-07-28 17:06:50|331.68|329.28|331.68|329.28|331.83|329.43|331.68|329.28|0
1627492020000|2021-07-28 17:07:00|331.83|329.43|331.83|329.43|331.83|329.43|331.68|329.28|0
1627492030000|2021-07-28 17:07:10|331.98|329.58|332.05|329.65|332.13|329.73|331.98|329.58|0
1627492040000|2021-07-28 17:07:20|331.98|329.58|331.83|329.43|331.98|329.58|331.83|329.43|0
1627492050000|2021-07-28 17:07:30|331.98|329.58|331.98|329.58|332.13|329.73|331.98|329.58|0
1627492060000|2021-07-28 17:07:40|331.83|329.43|331.68|329.28|331.83|329.43|331.68|329.28|0
1627492070000|2021-07-28 17:07:50|331.83|329.43|331.98|329.58|331.98|329.58|331.83|329.43|0
1627492080000|2021-07-28 17:08:00|331.83|329.43|331.83|329.43|331.98|329.58|331.83|329.43|0
1627492090000|2021-07-28 17:08:10|331.68|329.28|331.98|329.58|331.98|329.58|331.68|329.28|0
1627492100000|2021-07-28 17:08:20|332.05|329.65|332.43|330.03|332.43|330.03|332.05|329.65|0
1627492110000|2021-07-28 17:08:30|332.28|329.88|332.43|330.03|332.43|330.03|332.28|329.88|0
1627492120000|2021-07-28 17:08:40|332.28|329.88|332.13|329.73|332.28|329.88|332.13|329.73|0
1627492130000|2021-07-28 17:08:50|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1627492140000|2021-07-28 17:09:00|331.83|329.43|331.98|329.58|331.98|329.58|331.83|329.43|0
1627492150000|2021-07-28 17:09:10|331.83|329.43|332.13|329.73|332.13|329.73|331.83|329.43|0
1627492160000|2021-07-28 17:09:20|331.98|329.58|331.68|329.28|331.98|329.58|331.68|329.28|0
1627492170000|2021-07-28 17:09:30|331.83|329.43|332.13|329.73|332.13|329.73|331.83|329.43|0
1627492190000|2021-07-28 17:09:50|332.28|329.88|332.28|329.88|332.28|329.88|332.13|329.73|0
1627492200000|2021-07-28 17:10:00|332.43|330.03|332.28|329.88|332.43|330.03|332.28|329.88|0
1627492210000|2021-07-28 17:10:10|332.35|329.95|332.43|330.03|332.43|330.03|332.35|329.95|0
1627492220000|2021-07-28 17:10:20|332.58|330.18|332.28|329.88|332.58|330.18|332.28|329.88|0
1627492230000|2021-07-28 17:10:30|332.13|329.73|332.28|329.88|332.28|329.88|332.13|329.73|0
1627492250000|2021-07-28 17:10:50|332.43|330.03|332.43|330.03|332.43|330.03|332.28|329.88|0
1627492260000|2021-07-28 17:11:00|332.28|329.88|332.13|329.73|332.43|330.03|332.13|329.73|0
1627492280000|2021-07-28 17:11:20|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1627492290000|2021-07-28 17:11:30|332.13|329.73|332.35|329.95|332.43|330.03|332.13|329.73|0
1627492300000|2021-07-28 17:11:40|332.58|330.18|332.28|329.88|332.58|330.18|332.28|329.88|0
1627492310000|2021-07-28 17:11:50|332.13|329.73|332.13|329.73|332.43|330.03|332.13|329.73|0
1627492320000|2021-07-28 17:12:00|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1627492330000|2021-07-28 17:12:10|331.98|329.58|331.9|329.5|331.98|329.58|331.9|329.5|0
1627492340000|2021-07-28 17:12:20|331.98|329.58|332.13|329.73|332.13|329.73|331.98|329.58|0
1627492350000|2021-07-28 17:12:30|332.28|329.88|332.13|329.73|332.28|329.88|332.13|329.73|0
1627492360000|2021-07-28 17:12:40|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1627492370000|2021-07-28 17:12:50|332.13|329.73|331.98|329.58|332.13|329.73|331.98|329.58|0
1627492380000|2021-07-28 17:13:00|331.82|329.42|332.05|329.65|332.05|329.65|331.82|329.42|0
1627492390000|2021-07-28 17:13:10|331.98|329.58|332.13|329.73|332.2|329.8|331.98|329.58|0
1627492400000|2021-07-28 17:13:20|332.28|329.88|332.13|329.73|332.28|329.88|332.13|329.73|0
1627492410000|2021-07-28 17:13:30|331.98|329.58|331.98|329.58|332.13|329.73|331.98|329.58|0
1627492420000|2021-07-28 17:13:40|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1627492430000|2021-07-28 17:13:50|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1627492440000|2021-07-28 17:14:00|331.52|329.12|331.52|329.12|331.52|329.12|331.37|328.97|0
1627492450000|2021-07-28 17:14:10|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1627492460000|2021-07-28 17:14:20|331.52|329.12|331.22|328.82|331.52|329.12|331.22|328.82|0
1627492470000|2021-07-28 17:14:30|331.37|328.97|331.37|328.97|331.37|328.97|331.22|328.82|0
1627492480000|2021-07-28 17:14:40|331.52|329.12|331.37|328.97|331.52|329.12|331.37|328.97|0
1627492490000|2021-07-28 17:14:50|331.22|328.82|331.29|328.89|331.29|328.89|331.22|328.82|0
1627492500000|2021-07-28 17:15:00|331.37|328.97|331.52|329.12|331.52|329.12|331.37|328.97|0
1627492510000|2021-07-28 17:15:10|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1627492520000|2021-07-28 17:15:20|331.52|329.12|331.37|328.97|331.67|329.27|331.37|328.97|0
1627492530000|2021-07-28 17:15:30|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1627492540000|2021-07-28 17:15:40|331.07|328.67|330.77|328.37|331.07|328.67|330.77|328.37|0
1627492550000|2021-07-28 17:15:50|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1627492560000|2021-07-28 17:16:00|330.84|328.44|331.07|328.67|331.07|328.67|330.77|328.37|0
1627492570000|2021-07-28 17:16:10|330.92|328.52|331.07|328.67|331.07|328.67|330.92|328.52|0
1627492580000|2021-07-28 17:16:20|330.92|328.52|330.84|328.44|330.92|328.52|330.77|328.37|0
1627492590000|2021-07-28 17:16:30|330.77|328.37|330.77|328.37|330.77|328.37|330.69|328.29|0
1627492600000|2021-07-28 17:16:40|330.92|328.52|330.92|328.52|330.92|328.52|330.77|328.37|0
1627492610000|2021-07-28 17:16:50|330.77|328.37|330.84|328.44|330.92|328.52|330.77|328.37|0
1627492620000|2021-07-28 17:17:00|330.92|328.52|330.62|328.22|330.92|328.52|330.62|328.22|0
1627492630000|2021-07-28 17:17:10|330.47|328.07|330.47|328.07|330.62|328.22|330.47|328.07|0
1627492640000|2021-07-28 17:17:20|330.62|328.22|330.32|327.92|330.62|328.22|330.32|327.92|0
1627492660000|2021-07-28 17:17:40|330.47|328.07|330.62|328.22|330.62|328.22|330.47|328.07|0
1627492670000|2021-07-28 17:17:50|330.77|328.37|330.62|328.22|330.77|328.37|330.62|328.22|0
1627492680000|2021-07-28 17:18:00|330.47|328.07|330.32|327.92|330.47|328.07|330.32|327.92|0
1627492690000|2021-07-28 17:18:10|330.47|328.07|330.32|327.92|330.47|328.07|330.32|327.92|0
1627492700000|2021-07-28 17:18:20|330.47|328.07|330.62|328.22|330.62|328.22|330.47|328.07|0
1627492710000|2021-07-28 17:18:30|330.32|327.92|330.32|327.92|330.47|328.07|330.32|327.92|0
1627492720000|2021-07-28 17:18:40|330.47|328.07|330.17|327.77|330.47|328.07|330.17|327.77|0
1627492730000|2021-07-28 17:18:50|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1627492740000|2021-07-28 17:19:00|330.17|327.77|330.17|327.77|330.17|327.77|330.02|327.62|0
1627492750000|2021-07-28 17:19:10|330.02|327.62|330.17|327.77|330.32|327.92|330.02|327.62|0
1627492760000|2021-07-28 17:19:20|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1627492770000|2021-07-28 17:19:30|330.39|327.99|330.47|328.07|330.47|328.07|330.39|327.99|0
1627492780000|2021-07-28 17:19:40|330.32|327.92|330.47|328.07|330.47|328.07|330.32|327.92|0
1627492790000|2021-07-28 17:19:50|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1627492800000|2021-07-28 17:20:00|330.39|327.99|330.47|328.07|330.47|328.07|330.39|327.99|0
1627492820000|2021-07-28 17:20:20|330.77|328.37|330.92|328.52|330.92|328.52|330.62|328.22|0
1627492830000|2021-07-28 17:20:30|330.77|328.37|330.77|328.37|330.77|328.37|330.77|328.37|0
1627492840000|2021-07-28 17:20:40|330.92|328.52|330.77|328.37|330.92|328.52|330.77|328.37|0
1627492850000|2021-07-28 17:20:50|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1627492860000|2021-07-28 17:21:00|330.77|328.37|330.32|327.92|330.77|328.37|330.32|327.92|0
1627492870000|2021-07-28 17:21:10|330.47|328.07|330.77|328.37|330.77|328.37|330.47|328.07|0
1627492880000|2021-07-28 17:21:20|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1627492890000|2021-07-28 17:21:30|330.77|328.37|330.92|328.52|330.92|328.52|330.77|328.37|0
1627492900000|2021-07-28 17:21:40|330.77|328.37|330.92|328.52|330.92|328.52|330.77|328.37|0
1627492910000|2021-07-28 17:21:50|330.77|328.37|330.92|328.52|330.92|328.52|330.77|328.37|0
1627492920000|2021-07-28 17:22:00|330.77|328.37|330.92|328.52|330.92|328.52|330.77|328.37|0
1627492930000|2021-07-28 17:22:10|330.77|328.37|330.77|328.37|330.77|328.37|330.77|328.37|0
1627492940000|2021-07-28 17:22:20|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627492950000|2021-07-28 17:22:30|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1627492960000|2021-07-28 17:22:40|330.77|328.37|330.99|328.59|330.99|328.59|330.77|328.37|0
1627492970000|2021-07-28 17:22:50|331.07|328.67|331.22|328.82|331.22|328.82|331.07|328.67|0
1627492980000|2021-07-28 17:23:00|331.07|328.67|330.92|328.52|331.07|328.67|330.84|328.44|0
1627492990000|2021-07-28 17:23:10|330.77|328.37|330.62|328.22|330.92|328.52|330.62|328.22|0
1627493010000|2021-07-28 17:23:30|330.47|328.07|330.62|328.22|330.62|328.22|330.47|328.07|0
1627493020000|2021-07-28 17:23:40|330.77|328.37|330.62|328.22|330.77|328.37|330.62|328.22|0
1627493030000|2021-07-28 17:23:50|330.47|328.07|330.69|328.29|330.92|328.52|330.47|328.07|0
1627493040000|2021-07-28 17:24:00|330.62|328.22|330.77|328.37|330.77|328.37|330.47|328.07|0
1627493050000|2021-07-28 17:24:10|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1627493060000|2021-07-28 17:24:20|330.77|328.37|330.77|328.37|330.84|328.44|330.77|328.37|0
1627493070000|2021-07-28 17:24:30|330.62|328.22|330.77|328.37|330.77|328.37|330.62|328.22|0
1627493080000|2021-07-28 17:24:40|330.69|328.29|330.77|328.37|330.77|328.37|330.69|328.29|0
1627493090000|2021-07-28 17:24:50|330.62|328.22|330.62|328.22|330.62|328.22|330.47|328.07|0
1627493100000|2021-07-28 17:25:00|330.47|328.07|330.47|328.07|330.62|328.22|330.47|328.07|0
1627493110000|2021-07-28 17:25:10|330.32|327.92|330.47|328.07|330.47|328.07|330.32|327.92|0
1627493120000|2021-07-28 17:25:20|330.62|328.22|330.77|328.37|330.77|328.37|330.62|328.22|0
1627493130000|2021-07-28 17:25:30|330.62|328.22|330.54|328.14|330.62|328.22|330.47|328.07|0
1627493140000|2021-07-28 17:25:40|330.62|328.22|330.47|328.07|330.77|328.37|330.47|328.07|0
1627493150000|2021-07-28 17:25:50|330.39|327.99|330.32|327.92|330.39|327.99|330.32|327.92|0
1627493160000|2021-07-28 17:26:00|330.17|327.77|330.17|327.77|330.17|327.77|330.09|327.69|0
1627493180000|2021-07-28 17:26:20|330.47|328.07|330.32|327.92|330.47|328.07|330.32|327.92|0
1627493190000|2021-07-28 17:26:30|330.47|328.07|330.62|328.22|330.62|328.22|330.47|328.07|0
1627493210000|2021-07-28 17:26:50|330.69|328.29|330.47|328.07|330.69|328.29|330.47|328.07|0
1627493220000|2021-07-28 17:27:00|330.62|328.22|330.84|328.44|330.84|328.44|330.62|328.22|0
1627493230000|2021-07-28 17:27:10|330.77|328.37|330.77|328.37|330.77|328.37|330.62|328.22|0
1627493240000|2021-07-28 17:27:20|330.62|328.22|330.77|328.37|330.77|328.37|330.62|328.22|0
1627493250000|2021-07-28 17:27:30|330.62|328.22|330.69|328.29|330.69|328.29|330.62|328.22|0
1627493260000|2021-07-28 17:27:40|330.54|328.14|330.16|327.76|330.54|328.14|330.16|327.76|0
1627493270000|2021-07-28 17:27:50|330.24|327.84|330.16|327.76|330.32|327.92|330.16|327.76|0
1627493290000|2021-07-28 17:28:10|330.24|327.84|330.01|327.61|330.24|327.84|330.01|327.61|0
1627493300000|2021-07-28 17:28:20|330.16|327.76|330.47|328.07|330.47|328.07|330.16|327.76|0
1627493310000|2021-07-28 17:28:30|330.31|327.91|330.16|327.76|330.31|327.91|330.16|327.76|0
1627493320000|2021-07-28 17:28:40|330.01|327.61|330.31|327.91|330.31|327.91|330.01|327.61|0
1627493330000|2021-07-28 17:28:50|330.16|327.76|330.16|327.76|330.16|327.76|330.09|327.69|0
1627493340000|2021-07-28 17:29:00|330.01|327.61|329.71|327.31|330.01|327.61|329.71|327.31|0
1627493350000|2021-07-28 17:29:10|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1627493360000|2021-07-28 17:29:20|329.71|327.31|329.86|327.46|329.86|327.46|329.71|327.31|0
1627493370000|2021-07-28 17:29:30|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1627493380000|2021-07-28 17:29:40|329.86|327.46|330.01|327.61|330.01|327.61|329.86|327.46|0
1627493390000|2021-07-28 17:29:50|330.16|327.76|330.31|327.91|330.31|327.91|330.16|327.76|0
1627493400000|2021-07-28 17:30:00|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1627493410000|2021-07-28 17:30:10|330.16|327.76|330.16|327.76|330.16|327.76|330.16|327.76|0
1627493430000|2021-07-28 17:30:30|330.01|327.61|330.46|328.06|330.46|328.06|330.01|327.61|0
1627493440000|2021-07-28 17:30:40|330.61|328.21|330.69|328.29|330.69|328.29|330.61|328.21|0
1627493450000|2021-07-28 17:30:50|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1627493460000|2021-07-28 17:31:00|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1627493470000|2021-07-28 17:31:10|330.91|328.51|330.99|328.59|331.07|328.67|330.91|328.51|0
1627493480000|2021-07-28 17:31:20|331.07|328.67|331.07|328.67|331.07|328.67|330.99|328.59|0
1627493490000|2021-07-28 17:31:30|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1627493500000|2021-07-28 17:31:40|331.29|328.89|331.22|328.82|331.29|328.89|331.22|328.82|0
1627493510000|2021-07-28 17:31:50|330.91|328.51|330.76|328.36|330.91|328.51|330.76|328.36|0
1627493520000|2021-07-28 17:32:00|330.91|328.51|330.76|328.36|330.91|328.51|330.76|328.36|0
1627493530000|2021-07-28 17:32:10|330.91|328.51|330.76|328.36|331.06|328.66|330.76|328.36|0
1627493540000|2021-07-28 17:32:20|330.91|328.51|330.76|328.36|330.91|328.51|330.61|328.21|0
1627493550000|2021-07-28 17:32:30|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1627493560000|2021-07-28 17:32:40|330.76|328.36|330.61|328.21|330.76|328.36|330.46|328.06|0
1627493570000|2021-07-28 17:32:50|330.46|328.06|330.61|328.21|330.61|328.21|330.46|328.06|0
1627493580000|2021-07-28 17:33:00|330.46|328.06|330.61|328.21|330.61|328.21|330.46|328.06|0
1627493590000|2021-07-28 17:33:10|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1627493600000|2021-07-28 17:33:20|330.31|327.91|330.16|327.76|330.31|327.91|330.16|327.76|0
1627493630000|2021-07-28 17:33:50|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1627493640000|2021-07-28 17:34:00|330.46|328.06|332.49|330.09|332.49|330.09|328.6|326.2|0
1627493650000|2021-07-28 17:34:10|332.34|329.94|330.84|328.44|332.34|329.94|330.84|328.44|0
1627493660000|2021-07-28 17:34:20|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627493670000|2021-07-28 17:34:30|330.76|328.36|330.69|328.29|330.84|328.44|330.69|328.29|0
1627493680000|2021-07-28 17:34:40|330.54|328.14|330.24|327.84|330.54|328.14|330.24|327.84|0
1627493690000|2021-07-28 17:34:50|330.39|327.99|329.94|327.54|330.39|327.99|329.94|327.54|0
1627493700000|2021-07-28 17:35:00|330.09|327.69|330.09|327.69|330.24|327.84|330.09|327.69|0
1627493710000|2021-07-28 17:35:10|330.24|327.84|330.54|328.14|330.54|328.14|330.24|327.84|0
1627493720000|2021-07-28 17:35:20|330.39|327.99|330.24|327.84|330.39|327.99|330.24|327.84|0
1627493730000|2021-07-28 17:35:30|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1627493740000|2021-07-28 17:35:40|329.94|327.54|330.09|327.69|330.09|327.69|329.94|327.54|0
1627493750000|2021-07-28 17:35:50|330.24|327.84|330.39|327.99|330.39|327.99|330.24|327.84|0
1627493760000|2021-07-28 17:36:00|330.24|327.84|330.39|327.99|330.54|328.14|330.24|327.84|0
1627493770000|2021-07-28 17:36:10|330.54|328.14|330.69|328.29|330.69|328.29|330.54|328.14|0
1627493780000|2021-07-28 17:36:20|330.84|328.44|330.84|328.44|330.84|328.44|330.76|328.36|0
1627493790000|2021-07-28 17:36:30|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627493800000|2021-07-28 17:36:40|330.84|328.44|330.84|328.44|330.84|328.44|330.69|328.29|0
1627493810000|2021-07-28 17:36:50|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627493820000|2021-07-28 17:37:00|330.54|328.14|330.39|327.99|330.54|328.14|330.39|327.99|0
1627493830000|2021-07-28 17:37:10|330.24|327.84|330.24|327.84|330.39|327.99|330.24|327.84|0
1627493840000|2021-07-28 17:37:20|330.39|327.99|330.09|327.69|330.39|327.99|330.09|327.69|0
1627493850000|2021-07-28 17:37:30|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1627493860000|2021-07-28 17:37:40|330.01|327.61|330.09|327.69|330.09|327.69|329.94|327.54|0
1627493870000|2021-07-28 17:37:50|329.94|327.54|329.94|327.54|330.09|327.69|329.94|327.54|0
1627493880000|2021-07-28 17:38:00|329.79|327.39|330.09|327.69|330.09|327.69|329.79|327.39|0
1627493900000|2021-07-28 17:38:20|329.94|327.54|329.79|327.39|329.94|327.54|329.79|327.39|0
1627493910000|2021-07-28 17:38:30|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1627493920000|2021-07-28 17:38:40|330.09|327.69|330.09|327.69|330.24|327.84|330.09|327.69|0
1627493930000|2021-07-28 17:38:50|330.24|327.84|330.09|327.69|330.24|327.84|330.09|327.69|0
1627493940000|2021-07-28 17:39:00|330.24|327.84|330.39|327.99|330.39|327.99|330.24|327.84|0
1627493950000|2021-07-28 17:39:10|330.24|327.84|330.24|327.84|330.31|327.91|330.24|327.84|0
1627493960000|2021-07-28 17:39:20|330.09|327.69|329.94|327.54|330.09|327.69|329.94|327.54|0
1627493970000|2021-07-28 17:39:30|330.09|327.69|330.09|327.69|330.09|327.69|329.94|327.54|0
1627493980000|2021-07-28 17:39:40|330.24|327.84|330.09|327.69|330.24|327.84|330.09|327.69|0
1627494000000|2021-07-28 17:40:00|329.94|327.54|330.24|327.84|330.24|327.84|329.94|327.54|0
1627494010000|2021-07-28 17:40:10|330.09|327.69|330.24|327.84|330.24|327.84|330.09|327.69|0
1627494020000|2021-07-28 17:40:20|330.39|327.99|330.09|327.69|330.39|327.99|330.09|327.69|0
1627494030000|2021-07-28 17:40:30|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1627494040000|2021-07-28 17:40:40|330.39|327.99|330.69|328.29|330.69|328.29|330.39|327.99|0
1627494050000|2021-07-28 17:40:50|330.84|328.44|330.69|328.29|330.84|328.44|330.69|328.29|0
1627494060000|2021-07-28 17:41:00|330.54|328.14|330.54|328.14|330.54|328.14|330.54|328.14|0
1627494070000|2021-07-28 17:41:10|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627494080000|2021-07-28 17:41:20|330.84|328.44|330.84|328.44|330.84|328.44|330.54|328.14|0
1627494090000|2021-07-28 17:41:30|330.99|328.59|330.99|328.59|330.99|328.59|330.91|328.51|0
1627494100000|2021-07-28 17:41:40|331.14|328.74|330.99|328.59|331.14|328.74|330.99|328.59|0
1627494110000|2021-07-28 17:41:50|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627494120000|2021-07-28 17:42:00|330.99|328.59|330.99|328.59|331.14|328.74|330.99|328.59|0
1627494130000|2021-07-28 17:42:10|330.84|328.44|330.84|328.44|330.99|328.59|330.84|328.44|0
1627494140000|2021-07-28 17:42:20|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627494150000|2021-07-28 17:42:30|331.14|328.74|330.99|328.59|331.14|328.74|330.99|328.59|0
1627494160000|2021-07-28 17:42:40|331.14|328.74|331.59|329.19|331.59|329.19|331.14|328.74|0
1627494170000|2021-07-28 17:42:50|331.74|329.34|331.59|329.19|331.74|329.34|331.59|329.19|0
1627494180000|2021-07-28 17:43:00|331.74|329.34|331.59|329.19|331.74|329.34|331.59|329.19|0
1627494190000|2021-07-28 17:43:10|331.74|329.34|331.44|329.04|331.74|329.34|331.44|329.04|0
1627494200000|2021-07-28 17:43:20|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1627494210000|2021-07-28 17:43:30|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1627494220000|2021-07-28 17:43:40|331.44|329.04|331.59|329.19|331.59|329.19|331.44|329.04|0
1627494230000|2021-07-28 17:43:50|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627494240000|2021-07-28 17:44:00|331.29|328.89|331.29|328.89|331.44|329.04|331.29|328.89|0
1627494250000|2021-07-28 17:44:10|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627494260000|2021-07-28 17:44:20|330.99|328.59|331.14|328.74|331.14|328.74|330.99|328.59|0
1627494270000|2021-07-28 17:44:30|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627494280000|2021-07-28 17:44:40|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627494290000|2021-07-28 17:44:50|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1627494300000|2021-07-28 17:45:00|331.66|329.26|331.74|329.34|331.74|329.34|331.66|329.26|0
1627494310000|2021-07-28 17:45:10|331.89|329.49|332.19|329.79|332.19|329.79|331.89|329.49|0
1627494320000|2021-07-28 17:45:20|332.04|329.64|332.19|329.79|332.19|329.79|332.04|329.64|0
1627494330000|2021-07-28 17:45:30|332.34|329.94|332.19|329.79|332.34|329.94|332.19|329.79|0
1627494340000|2021-07-28 17:45:40|332.11|329.71|332.19|329.79|332.34|329.94|332.11|329.71|0
1627494350000|2021-07-28 17:45:50|332.49|330.09|332.34|329.94|332.49|330.09|332.34|329.94|0
1627494360000|2021-07-28 17:46:00|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1627494370000|2021-07-28 17:46:10|332.04|329.64|332.19|329.79|332.19|329.79|332.04|329.64|0
1627494380000|2021-07-28 17:46:20|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1627494390000|2021-07-28 17:46:30|332.19|329.79|332.19|329.79|332.19|329.79|332.04|329.64|0
1627494400000|2021-07-28 17:46:40|332.34|329.94|332.64|330.24|332.64|330.24|332.34|329.94|0
1627494410000|2021-07-28 17:46:50|332.49|330.09|332.64|330.24|332.64|330.24|332.49|330.09|0
1627494420000|2021-07-28 17:47:00|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1627494430000|2021-07-28 17:47:10|332.64|330.24|332.49|330.09|332.64|330.24|332.49|330.09|0
1627494440000|2021-07-28 17:47:20|332.41|330.01|332.34|329.94|332.41|330.01|332.34|329.94|0
1627494450000|2021-07-28 17:47:30|332.19|329.79|332.26|329.86|332.26|329.86|332.19|329.79|0
1627494460000|2021-07-28 17:47:40|332.34|329.94|332.49|330.09|332.49|330.09|332.34|329.94|0
1627494470000|2021-07-28 17:47:50|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1627494480000|2021-07-28 17:48:00|332.79|330.39|332.79|330.39|332.79|330.39|332.71|330.31|0
1627494510000|2021-07-28 17:48:30|332.94|330.54|332.94|330.54|332.94|330.54|332.79|330.39|0
1627494520000|2021-07-28 17:48:40|333.09|330.69|332.94|330.54|333.09|330.69|332.94|330.54|0
1627494530000|2021-07-28 17:48:50|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627494560000|2021-07-28 17:49:20|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627494570000|2021-07-28 17:49:30|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627494580000|2021-07-28 17:49:40|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627494590000|2021-07-28 17:49:50|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1627494600000|2021-07-28 17:50:00|332.94|330.54|333.09|330.69|333.09|330.69|332.94|330.54|0
1627494610000|2021-07-28 17:50:10|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627494620000|2021-07-28 17:50:20|332.79|330.39|332.94|330.54|332.94|330.54|332.79|330.39|0
1627494630000|2021-07-28 17:50:30|332.79|330.39|332.49|330.09|332.79|330.39|332.49|330.09|0
1627494640000|2021-07-28 17:50:40|332.64|330.24|332.71|330.31|332.71|330.31|332.64|330.24|0
1627494650000|2021-07-28 17:50:50|332.79|330.39|332.79|330.39|332.79|330.39|332.64|330.24|0
1627494660000|2021-07-28 17:51:00|332.71|330.31|332.64|330.24|332.79|330.39|332.64|330.24|0
1627494670000|2021-07-28 17:51:10|332.49|330.09|332.04|329.64|332.49|330.09|332.04|329.64|0
1627494680000|2021-07-28 17:51:20|331.88|329.48|332.04|329.64|332.11|329.71|331.88|329.48|0
1627494690000|2021-07-28 17:51:30|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627494700000|2021-07-28 17:51:40|331.96|329.56|331.58|329.18|331.96|329.56|331.58|329.18|0
1627494710000|2021-07-28 17:51:50|331.88|329.48|331.96|329.56|331.96|329.56|331.88|329.48|0
1627494720000|2021-07-28 17:52:00|331.88|329.48|331.73|329.33|331.88|329.48|331.58|329.18|0
1627494730000|2021-07-28 17:52:10|331.88|329.48|331.88|329.48|332.03|329.63|331.88|329.48|0
1627494740000|2021-07-28 17:52:20|332.03|329.63|332.11|329.71|332.19|329.79|332.03|329.63|0
1627494750000|2021-07-28 17:52:30|332.19|329.79|332.18|329.78|332.19|329.79|332.18|329.78|0
1627494760000|2021-07-28 17:52:40|332.03|329.63|332.18|329.78|332.18|329.78|332.03|329.63|0
1627494790000|2021-07-28 17:53:10|332.34|329.94|332.18|329.78|332.49|330.09|332.18|329.78|0
1627494800000|2021-07-28 17:53:20|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1627494810000|2021-07-28 17:53:30|332.49|330.09|332.34|329.94|332.49|330.09|332.34|329.94|0
1627494820000|2021-07-28 17:53:40|332.49|330.09|332.64|330.24|332.64|330.24|332.49|330.09|0
1627494830000|2021-07-28 17:53:50|332.49|330.09|332.33|329.93|332.49|330.09|332.33|329.93|0
1627494840000|2021-07-28 17:54:00|332.18|329.78|332.03|329.63|332.18|329.78|331.88|329.48|0
1627494860000|2021-07-28 17:54:20|331.88|329.48|331.73|329.33|331.88|329.48|331.73|329.33|0
1627494870000|2021-07-28 17:54:30|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1627494890000|2021-07-28 17:54:50|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1627494900000|2021-07-28 17:55:00|331.73|329.33|331.58|329.18|331.73|329.33|331.5|329.1|0
1627494910000|2021-07-28 17:55:10|331.73|329.33|331.8|329.4|331.8|329.4|331.73|329.33|0
1627494920000|2021-07-28 17:55:20|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1627494930000|2021-07-28 17:55:30|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1627494940000|2021-07-28 17:55:40|331.73|329.33|331.88|329.48|331.96|329.56|331.73|329.33|0
1627494950000|2021-07-28 17:55:50|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1627494960000|2021-07-28 17:56:00|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1627494970000|2021-07-28 17:56:10|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1627494980000|2021-07-28 17:56:20|331.8|329.4|332.03|329.63|332.03|329.63|331.73|329.33|0
1627494990000|2021-07-28 17:56:30|331.95|329.55|332.18|329.78|332.18|329.78|331.95|329.55|0
1627495000000|2021-07-28 17:56:40|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627495010000|2021-07-28 17:56:50|331.88|329.48|331.88|329.48|331.95|329.55|331.88|329.48|0
1627495020000|2021-07-28 17:57:00|331.95|329.55|331.73|329.33|331.95|329.55|331.73|329.33|0
1627495040000|2021-07-28 17:57:20|331.88|329.48|332.03|329.63|332.03|329.63|331.88|329.48|0
1627495050000|2021-07-28 17:57:30|331.88|329.48|331.8|329.4|331.88|329.48|331.8|329.4|0
1627495060000|2021-07-28 17:57:40|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1627495070000|2021-07-28 17:57:50|331.73|329.33|331.58|329.18|331.73|329.33|331.58|329.18|0
1627495080000|2021-07-28 17:58:00|331.5|329.1|331.58|329.18|331.58|329.18|331.43|329.03|0
1627495090000|2021-07-28 17:58:10|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627495100000|2021-07-28 17:58:20|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1627495110000|2021-07-28 17:58:30|331.73|329.33|331.65|329.25|331.73|329.33|331.65|329.25|0
1627495120000|2021-07-28 17:58:40|331.88|329.48|331.8|329.4|331.88|329.48|331.73|329.33|0
1627495130000|2021-07-28 17:58:50|332.03|329.63|331.35|328.95|332.03|329.63|331.35|328.95|0
1627495140000|2021-07-28 17:59:00|331.05|328.65|330.75|328.35|331.05|328.65|330.75|328.35|0
1627495150000|2021-07-28 17:59:10|330.98|328.58|330.83|328.43|330.98|328.58|330.68|328.28|0
1627495160000|2021-07-28 17:59:20|331.05|328.65|331.28|328.88|331.28|328.88|330.98|328.58|0
1627495170000|2021-07-28 17:59:30|331.2|328.8|331.13|328.73|331.2|328.8|331.13|328.73|0
1627495180000|2021-07-28 17:59:40|331.2|328.8|331.2|328.8|331.2|328.8|331.2|328.8|0
1627495190000|2021-07-28 17:59:50|331.28|328.88|331.43|329.03|331.43|329.03|331.28|328.88|0
1627495200000|2021-07-28 18:00:00|331.5|329.1|328.8|326.4|331.5|329.1|328.8|326.4|0
1627495210000|2021-07-28 18:00:10|329.25|326.85|326.41|324.01|329.25|326.85|326.41|324.01|0
1627495220000|2021-07-28 18:00:20|327.54|325.14|328.43|326.03|328.88|326.48|327.54|325.14|0
1627495230000|2021-07-28 18:00:30|330.23|327.83|330.08|327.68|330.53|328.13|329.85|327.45|0
1627495240000|2021-07-28 18:00:40|329.78|327.38|328.5|326.1|329.78|327.38|328.35|325.95|0
1627495250000|2021-07-28 18:00:50|328.8|326.4|329.63|327.23|330.38|327.98|328.8|326.4|0
1627495260000|2021-07-28 18:01:00|329.78|327.38|329.18|326.78|329.78|327.38|328.58|326.18|0
1627495270000|2021-07-28 18:01:10|329.78|327.38|331.43|329.03|331.43|329.03|329.55|327.15|0
1627495280000|2021-07-28 18:01:20|331.73|329.33|332.18|329.78|332.93|330.53|331.73|329.33|0
1627495290000|2021-07-28 18:01:30|331.88|329.48|332.48|330.08|332.48|330.08|331.88|329.48|0
1627495300000|2021-07-28 18:01:40|332.18|329.78|331.58|329.18|332.33|329.93|331.58|329.18|0
1627495310000|2021-07-28 18:01:50|331.13|328.73|331.28|328.88|331.28|328.88|331.13|328.73|0
1627495320000|2021-07-28 18:02:00|331.43|329.03|333.39|330.99|333.39|330.99|331.43|329.03|0
1627495330000|2021-07-28 18:02:10|333.54|331.14|333.84|331.44|333.99|331.59|333.54|331.14|0
1627495340000|2021-07-28 18:02:20|333.16|330.76|334.29|331.89|334.29|331.89|333.16|330.76|0
1627495350000|2021-07-28 18:02:30|334.74|332.34|334.29|331.89|335.05|332.65|334.29|331.89|0
1627495360000|2021-07-28 18:02:40|334.44|332.04|331.6|329.2|334.44|332.04|331.6|329.2|0
1627495370000|2021-07-28 18:02:50|332.2|329.8|332.81|330.41|332.81|330.41|332.2|329.8|0
1627495380000|2021-07-28 18:03:00|332.96|330.56|332.66|330.26|332.96|330.56|332.35|329.95|0
1627495390000|2021-07-28 18:03:10|332.51|330.11|332.66|330.26|332.66|330.26|332.51|330.11|0
1627495400000|2021-07-28 18:03:20|332.51|330.11|332.35|329.95|332.51|330.11|332.35|329.95|0
1627495410000|2021-07-28 18:03:30|332.2|329.8|332.2|329.8|332.2|329.8|331.9|329.5|0
1627495420000|2021-07-28 18:03:40|332.51|330.11|332.81|330.41|332.96|330.56|332.51|330.11|0
1627495430000|2021-07-28 18:03:50|332.96|330.56|333.26|330.86|333.26|330.86|332.96|330.56|0
1627495440000|2021-07-28 18:04:00|333.56|331.16|332.66|330.26|333.56|331.16|332.66|330.26|0
1627495450000|2021-07-28 18:04:10|333.11|330.71|333.11|330.71|333.11|330.71|332.96|330.56|0
1627495460000|2021-07-28 18:04:20|333.26|330.86|333.41|331.01|333.41|331.01|333.11|330.71|0
1627495470000|2021-07-28 18:04:30|333.26|330.86|333.26|330.86|333.26|330.86|332.81|330.41|0
1627495480000|2021-07-28 18:04:40|333.11|330.71|332.81|330.41|333.11|330.71|332.81|330.41|0
1627495490000|2021-07-28 18:04:50|332.96|330.56|332.96|330.56|333.11|330.71|332.96|330.56|0
1627495500000|2021-07-28 18:05:00|332.5|330.1|332.05|329.65|332.5|330.1|332.05|329.65|0
1627495510000|2021-07-28 18:05:10|332.66|330.26|331.75|329.35|332.66|330.26|331.75|329.35|0
1627495520000|2021-07-28 18:05:20|331.6|329.2|331.22|328.82|331.6|329.2|331.22|328.82|0
1627495530000|2021-07-28 18:05:30|331.3|328.9|330.69|328.29|331.3|328.9|330.69|328.29|0
1627495540000|2021-07-28 18:05:40|330.46|328.06|330.39|327.99|330.61|328.21|330.31|327.91|0
1627495550000|2021-07-28 18:05:50|330.84|328.44|331.45|329.05|331.45|329.05|330.84|328.44|0
1627495560000|2021-07-28 18:06:00|331.37|328.97|331.97|329.57|331.97|329.57|331.37|328.97|0
1627495570000|2021-07-28 18:06:10|331.9|329.5|331.97|329.57|332.05|329.65|331.9|329.5|0
1627495580000|2021-07-28 18:06:20|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1627495590000|2021-07-28 18:06:30|332.05|329.65|332.05|329.65|332.2|329.8|332.05|329.65|0
1627495600000|2021-07-28 18:06:40|332.43|330.03|332.35|329.95|332.81|330.41|332.35|329.95|0
1627495610000|2021-07-28 18:06:50|332.5|330.1|332.5|330.1|332.5|330.1|332.35|329.95|0
1627495620000|2021-07-28 18:07:00|332.35|329.95|331.45|329.05|332.35|329.95|331.45|329.05|0
1627495630000|2021-07-28 18:07:10|331.75|329.35|331.29|328.89|331.75|329.35|331.29|328.89|0
1627495640000|2021-07-28 18:07:20|331.14|328.74|330.39|327.99|331.14|328.74|330.39|327.99|0
1627495650000|2021-07-28 18:07:30|330.54|328.14|329.94|327.54|330.54|328.14|329.94|327.54|0
1627495660000|2021-07-28 18:07:40|330.09|327.69|329.18|326.78|330.09|327.69|329.18|326.78|0
1627495670000|2021-07-28 18:07:50|329.49|327.09|329.94|327.54|329.94|327.54|329.33|326.93|0
1627495680000|2021-07-28 18:08:00|330.24|327.84|330.69|328.29|330.69|328.29|330.24|327.84|0
1627495690000|2021-07-28 18:08:10|330.84|328.44|330.84|328.44|330.84|328.44|330.69|328.29|0
1627495700000|2021-07-28 18:08:20|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627495710000|2021-07-28 18:08:30|331.14|328.74|331.29|328.89|331.29|328.89|331.14|328.74|0
1627495720000|2021-07-28 18:08:40|330.99|328.59|331.14|328.74|331.14|328.74|330.99|328.59|0
1627495730000|2021-07-28 18:08:50|331.45|329.05|330.99|328.59|331.45|329.05|330.99|328.59|0
1627495740000|2021-07-28 18:09:00|331.14|328.74|330.84|328.44|331.14|328.74|330.84|328.44|0
1627495750000|2021-07-28 18:09:10|330.69|328.29|330.39|327.99|330.69|328.29|330.39|327.99|0
1627495760000|2021-07-28 18:09:20|330.61|328.21|330.69|328.29|330.69|328.29|330.39|327.99|0
1627495770000|2021-07-28 18:09:30|330.84|328.44|330.09|327.69|330.84|328.44|330.09|327.69|0
1627495780000|2021-07-28 18:09:40|330.39|327.99|330.84|328.44|330.84|328.44|330.39|327.99|0
1627495790000|2021-07-28 18:09:50|330.99|328.59|331.14|328.74|331.14|328.74|330.99|328.59|0
1627495800000|2021-07-28 18:10:00|331.44|329.04|331.75|329.35|331.75|329.35|331.29|328.89|0
1627495810000|2021-07-28 18:10:10|332.05|329.65|332.2|329.8|332.2|329.8|332.05|329.65|0
1627495820000|2021-07-28 18:10:20|332.35|329.95|332.5|330.1|332.5|330.1|332.12|329.72|0
1627495830000|2021-07-28 18:10:30|332.65|330.25|332.81|330.41|332.81|330.41|332.65|330.25|0
1627495840000|2021-07-28 18:10:40|332.5|330.1|332.5|330.1|332.88|330.48|332.5|330.1|0
1627495850000|2021-07-28 18:10:50|332.42|330.02|332.35|329.95|332.42|330.02|332.35|329.95|0
1627495860000|2021-07-28 18:11:00|332.65|330.25|332.5|330.1|332.73|330.33|332.5|330.1|0
1627495870000|2021-07-28 18:11:10|332.65|330.25|332.5|330.1|332.65|330.25|332.35|329.95|0
1627495880000|2021-07-28 18:11:20|332.65|330.25|333.11|330.71|333.11|330.71|332.65|330.25|0
1627495890000|2021-07-28 18:11:30|333.41|331.01|333.26|330.86|333.41|331.01|333.11|330.71|0
1627495900000|2021-07-28 18:11:40|333.11|330.71|333.26|330.86|333.26|330.86|332.96|330.56|0
1627495910000|2021-07-28 18:11:50|333.41|331.01|333.26|330.86|333.41|331.01|333.26|330.86|0
1627495920000|2021-07-28 18:12:00|333.41|331.01|333.41|331.01|333.56|331.16|333.41|331.01|0
1627495930000|2021-07-28 18:12:10|333.56|331.16|333.11|330.71|333.56|331.16|333.11|330.71|0
1627495940000|2021-07-28 18:12:20|333.41|331.01|333.41|331.01|333.56|331.16|333.26|330.86|0
1627495950000|2021-07-28 18:12:30|333.56|331.16|333.71|331.31|333.71|331.31|333.41|331.01|0
1627495960000|2021-07-28 18:12:40|333.56|331.16|333.56|331.16|333.56|331.16|333.41|331.01|0
1627495970000|2021-07-28 18:12:50|333.71|331.31|333.86|331.46|333.86|331.46|333.71|331.31|0
1627495980000|2021-07-28 18:13:00|333.71|331.31|333.71|331.31|333.86|331.46|333.71|331.31|0
1627495990000|2021-07-28 18:13:10|333.56|331.16|333.86|331.46|333.86|331.46|333.56|331.16|0
1627496000000|2021-07-28 18:13:20|334.02|331.62|333.86|331.46|334.02|331.62|333.86|331.46|0
1627496010000|2021-07-28 18:13:30|334.02|331.62|333.86|331.46|334.02|331.62|333.86|331.46|0
1627496020000|2021-07-28 18:13:40|334.02|331.62|333.71|331.31|334.02|331.62|333.71|331.31|0
1627496030000|2021-07-28 18:13:50|333.56|331.16|333.11|330.71|333.56|331.16|333.11|330.71|0
1627496040000|2021-07-28 18:14:00|332.8|330.4|333.11|330.71|333.11|330.71|332.8|330.4|0
1627496050000|2021-07-28 18:14:10|333.41|331.01|333.41|331.01|333.56|331.16|333.41|331.01|0
1627496060000|2021-07-28 18:14:20|333.71|331.31|333.56|331.16|333.71|331.31|333.56|331.16|0
1627496070000|2021-07-28 18:14:30|333.41|331.01|333.41|331.01|333.56|331.16|333.41|331.01|0
1627496080000|2021-07-28 18:14:40|333.56|331.16|333.71|331.31|333.86|331.46|333.56|331.16|0
1627496090000|2021-07-28 18:14:50|333.56|331.16|334.17|331.77|334.17|331.77|333.56|331.16|0
1627496100000|2021-07-28 18:15:00|333.71|331.31|333.71|331.31|334.02|331.62|333.71|331.31|0
1627496110000|2021-07-28 18:15:10|334.02|331.62|334.02|331.62|334.02|331.62|333.86|331.46|0
1627496120000|2021-07-28 18:15:20|333.86|331.46|334.17|331.77|334.17|331.77|333.86|331.46|0
1627496130000|2021-07-28 18:15:30|334.09|331.69|334.17|331.77|334.17|331.77|334.02|331.62|0
1627496140000|2021-07-28 18:15:40|334.02|331.62|334.02|331.62|334.02|331.62|333.71|331.31|0
1627496150000|2021-07-28 18:15:50|334.09|331.69|334.02|331.62|334.17|331.77|334.02|331.62|0
1627496160000|2021-07-28 18:16:00|333.78|331.38|334.32|331.92|334.32|331.92|333.78|331.38|0
1627496170000|2021-07-28 18:16:10|334.17|331.77|334.62|332.22|334.62|332.22|334.01|331.61|0
1627496180000|2021-07-28 18:16:20|334.77|332.37|334.62|332.22|334.77|332.37|334.62|332.22|0
1627496190000|2021-07-28 18:16:30|334.77|332.37|334.62|332.22|334.77|332.37|334.47|332.07|0
1627496200000|2021-07-28 18:16:40|334.77|332.37|334.62|332.22|334.77|332.37|334.62|332.22|0
1627496210000|2021-07-28 18:16:50|335.08|332.68|335.23|332.83|335.23|332.83|335.08|332.68|0
1627496220000|2021-07-28 18:17:00|335.08|332.68|334.93|332.53|335.08|332.68|334.93|332.53|0
1627496230000|2021-07-28 18:17:10|335.08|332.68|334.92|332.52|335.08|332.68|334.77|332.37|0
1627496240000|2021-07-28 18:17:20|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1627496250000|2021-07-28 18:17:30|334.62|332.22|334.77|332.37|334.92|332.52|334.62|332.22|0
1627496260000|2021-07-28 18:17:40|334.92|332.52|335.08|332.68|335.08|332.68|334.92|332.52|0
1627496270000|2021-07-28 18:17:50|334.92|332.52|335.08|332.68|335.08|332.68|334.92|332.52|0
1627496280000|2021-07-28 18:18:00|334.92|332.52|334.77|332.37|334.92|332.52|334.77|332.37|0
1627496290000|2021-07-28 18:18:10|335.08|332.68|334.92|332.52|335.23|332.83|334.92|332.52|0
1627496300000|2021-07-28 18:18:20|334.77|332.37|335.08|332.68|335.08|332.68|334.77|332.37|0
1627496310000|2021-07-28 18:18:30|334.92|332.52|335.23|332.83|335.23|332.83|334.92|332.52|0
1627496320000|2021-07-28 18:18:40|334.77|332.37|334.69|332.29|334.77|332.37|334.69|332.29|0
1627496330000|2021-07-28 18:18:50|334.62|332.22|334.62|332.22|334.62|332.22|334.62|332.22|0
1627496340000|2021-07-28 18:19:00|334.47|332.07|334.62|332.22|334.77|332.37|334.47|332.07|0
1627496350000|2021-07-28 18:19:10|334.47|332.07|334.62|332.22|334.62|332.22|334.47|332.07|0
1627496360000|2021-07-28 18:19:20|334.54|332.14|334.62|332.22|334.62|332.22|334.47|332.07|0
1627496370000|2021-07-28 18:19:30|334.32|331.92|334.47|332.07|334.62|332.22|334.32|331.92|0
1627496380000|2021-07-28 18:19:40|334.62|332.22|334.47|332.07|334.62|332.22|334.47|332.07|0
1627496390000|2021-07-28 18:19:50|334.17|331.77|334.32|331.92|334.32|331.92|334.17|331.77|0
1627496400000|2021-07-28 18:20:00|333.86|331.46|333.56|331.16|333.86|331.46|332.95|330.55|0
1627496410000|2021-07-28 18:20:10|333.71|331.31|333.86|331.46|334.01|331.61|333.71|331.31|0
1627496420000|2021-07-28 18:20:20|334.01|331.61|334.01|331.61|334.09|331.69|334.01|331.61|0
1627496430000|2021-07-28 18:20:30|334.16|331.76|334.01|331.61|334.16|331.76|334.01|331.61|0
1627496440000|2021-07-28 18:20:40|334.16|331.76|334.16|331.76|334.32|331.92|334.16|331.76|0
1627496450000|2021-07-28 18:20:50|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1627496460000|2021-07-28 18:21:00|334.62|332.22|334.16|331.76|334.62|332.22|334.16|331.76|0
1627496470000|2021-07-28 18:21:10|334.32|331.92|334.47|332.07|334.47|332.07|334.32|331.92|0
1627496480000|2021-07-28 18:21:20|334.32|331.92|334.32|331.92|334.39|331.99|334.32|331.92|0
1627496490000|2021-07-28 18:21:30|334.16|331.76|334.32|331.92|334.39|331.99|334.16|331.76|0
1627496500000|2021-07-28 18:21:40|334.39|331.99|334.16|331.76|334.39|331.99|334.16|331.76|0
1627496510000|2021-07-28 18:21:50|334.32|331.92|334.47|332.07|334.47|332.07|334.16|331.76|0
1627496520000|2021-07-28 18:22:00|334.62|332.22|334.77|332.37|334.84|332.44|334.62|332.22|0
1627496530000|2021-07-28 18:22:10|334.92|332.52|334.77|332.37|334.92|332.52|334.77|332.37|0
1627496540000|2021-07-28 18:22:20|334.62|332.22|334.62|332.22|334.62|332.22|334.62|332.22|0
1627496550000|2021-07-28 18:22:30|334.47|332.07|334.62|332.22|334.62|332.22|334.47|332.07|0
1627496560000|2021-07-28 18:22:40|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1627496570000|2021-07-28 18:22:50|335.07|332.67|335.07|332.67|335.07|332.67|335|332.6|0
1627496580000|2021-07-28 18:23:00|335.23|332.83|335.07|332.67|335.23|332.83|335.07|332.67|0
1627496590000|2021-07-28 18:23:10|334.77|332.37|334.77|332.37|334.92|332.52|334.62|332.22|0
1627496600000|2021-07-28 18:23:20|334.92|332.52|334.92|332.52|334.92|332.52|334.77|332.37|0
1627496610000|2021-07-28 18:23:30|334.77|332.37|334.92|332.52|334.92|332.52|334.77|332.37|0
1627496630000|2021-07-28 18:23:50|335.07|332.67|335.07|332.67|335.23|332.83|335.07|332.67|0
1627496640000|2021-07-28 18:24:00|335.23|332.83|335.07|332.67|335.23|332.83|335.07|332.67|0
1627496650000|2021-07-28 18:24:10|335.23|332.83|335.07|332.67|335.23|332.83|335.07|332.67|0
1627496670000|2021-07-28 18:24:30|335.23|332.83|335.23|332.83|335.38|332.98|335.23|332.83|0
1627496680000|2021-07-28 18:24:40|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1627496690000|2021-07-28 18:24:50|334.92|332.52|334.77|332.37|334.92|332.52|334.77|332.37|0
1627496700000|2021-07-28 18:25:00|334.62|332.22|334.62|332.22|334.77|332.37|334.62|332.22|0
1627496710000|2021-07-28 18:25:10|334.92|332.52|334.92|332.52|335.07|332.67|334.92|332.52|0
1627496720000|2021-07-28 18:25:20|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1627496730000|2021-07-28 18:25:30|334.62|332.22|334.77|332.37|334.77|332.37|334.62|332.22|0
1627496750000|2021-07-28 18:25:50|334.62|332.22|334.31|331.91|334.62|332.22|334.31|331.91|0
1627496760000|2021-07-28 18:26:00|334.16|331.76|334.62|332.22|334.62|332.22|334.16|331.76|0
1627496770000|2021-07-28 18:26:10|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1627496780000|2021-07-28 18:26:20|334.62|332.22|334.47|332.07|334.62|332.22|334.47|332.07|0
1627496790000|2021-07-28 18:26:30|334.62|332.22|334.47|332.07|334.62|332.22|334.47|332.07|0
1627496800000|2021-07-28 18:26:40|334.62|332.22|334.77|332.37|334.77|332.37|334.62|332.22|0
1627496810000|2021-07-28 18:26:50|334.69|332.29|334.54|332.14|334.69|332.29|334.54|332.14|0
1627496820000|2021-07-28 18:27:00|334.47|332.07|334.47|332.07|334.62|332.22|334.47|332.07|0
1627496830000|2021-07-28 18:27:10|334.62|332.22|334.62|332.22|334.62|332.22|334.62|332.22|0
1627496840000|2021-07-28 18:27:20|334.47|332.07|334.39|331.99|334.47|332.07|334.39|331.99|0
1627496850000|2021-07-28 18:27:30|334.47|332.07|334.62|332.22|334.62|332.22|334.47|332.07|0
1627496860000|2021-07-28 18:27:40|334.47|332.07|334.16|331.76|334.62|332.22|334.16|331.76|0
1627496870000|2021-07-28 18:27:50|334.01|331.61|333.86|331.46|334.01|331.61|333.86|331.46|0
1627496880000|2021-07-28 18:28:00|334.16|331.76|334.31|331.91|334.31|331.91|334.01|331.61|0
1627496890000|2021-07-28 18:28:10|334.47|332.07|334.01|331.61|334.47|332.07|334.01|331.61|0
1627496900000|2021-07-28 18:28:20|333.86|331.46|334.16|331.76|334.16|331.76|333.86|331.46|0
1627496910000|2021-07-28 18:28:30|334.01|331.61|333.86|331.46|334.16|331.76|333.86|331.46|0
1627496920000|2021-07-28 18:28:40|333.93|331.53|333.56|331.16|333.93|331.53|333.56|331.16|0
1627496930000|2021-07-28 18:28:50|333.4|331|333.4|331|333.4|331|333.4|331|0
1627496940000|2021-07-28 18:29:00|333.1|330.7|333.56|331.16|333.56|331.16|333.1|330.7|0
1627496950000|2021-07-28 18:29:10|333.71|331.31|333.93|331.53|333.93|331.53|333.71|331.31|0
1627496960000|2021-07-28 18:29:20|333.86|331.46|333.86|331.46|333.86|331.46|333.71|331.31|0
1627496970000|2021-07-28 18:29:30|333.56|331.16|333.86|331.46|333.86|331.46|333.56|331.16|0
1627496980000|2021-07-28 18:29:40|333.71|331.31|333.86|331.46|333.86|331.46|333.71|331.31|0
1627496990000|2021-07-28 18:29:50|333.71|331.31|333.86|331.46|333.86|331.46|333.71|331.31|0
1627497000000|2021-07-28 18:30:00|334.16|331.76|333.86|331.46|334.16|331.76|333.86|331.46|0
1627497010000|2021-07-28 18:30:10|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1627497020000|2021-07-28 18:30:20|333.55|331.15|333.4|331|333.55|331.15|333.25|330.85|0
1627497030000|2021-07-28 18:30:30|333.1|330.7|332.8|330.4|333.1|330.7|332.8|330.4|0
1627497040000|2021-07-28 18:30:40|332.95|330.55|333.25|330.85|333.25|330.85|332.95|330.55|0
1627497050000|2021-07-28 18:30:50|333.4|331|333.48|331.08|333.48|331.08|333.4|331|0
1627497060000|2021-07-28 18:31:00|333.55|331.15|333.86|331.46|333.93|331.53|333.55|331.15|0
1627497070000|2021-07-28 18:31:10|334.16|331.76|334.01|331.61|334.16|331.76|334.01|331.61|0
1627497080000|2021-07-28 18:31:20|333.55|331.15|333.71|331.31|333.86|331.46|333.55|331.15|0
1627497090000|2021-07-28 18:31:30|333.55|331.15|333.25|330.85|333.55|331.15|333.25|330.85|0
1627497100000|2021-07-28 18:31:40|333.1|330.7|333.17|330.77|333.17|330.77|333.1|330.7|0
1627497110000|2021-07-28 18:31:50|333.02|330.62|333.1|330.7|333.1|330.7|332.95|330.55|0
1627497120000|2021-07-28 18:32:00|333.4|331|334.08|331.68|334.16|331.76|333.4|331|0
1627497130000|2021-07-28 18:32:10|334.16|331.76|333.55|331.15|334.16|331.76|333.55|331.15|0
1627497140000|2021-07-28 18:32:20|333.71|331.31|333.55|331.15|333.71|331.31|333.55|331.15|0
1627497150000|2021-07-28 18:32:30|333.1|330.7|333.25|330.85|333.25|330.85|333.1|330.7|0
1627497160000|2021-07-28 18:32:40|333.32|330.92|333.55|331.15|333.71|331.31|333.32|330.92|0
1627497170000|2021-07-28 18:32:50|333.4|331|333.4|331|333.4|331|333.4|331|0
1627497180000|2021-07-28 18:33:00|333.55|331.15|333.55|331.15|333.55|331.15|333.25|330.85|0
1627497190000|2021-07-28 18:33:10|333.47|331.07|334.16|331.76|334.16|331.76|333.47|331.07|0
1627497200000|2021-07-28 18:33:20|334.31|331.91|333.86|331.46|334.31|331.91|333.86|331.46|0
1627497210000|2021-07-28 18:33:30|334.16|331.76|334.31|331.91|334.31|331.91|334.16|331.76|0
1627497220000|2021-07-28 18:33:40|334.46|332.06|334.01|331.61|334.46|332.06|334.01|331.61|0
1627497230000|2021-07-28 18:33:50|333.7|331.3|334.16|331.76|334.16|331.76|333.4|331|0
1627497240000|2021-07-28 18:34:00|334.46|332.06|334.46|332.06|334.46|332.06|334.38|331.98|0
1627497250000|2021-07-28 18:34:10|334.16|331.76|334.31|331.91|334.31|331.91|334.01|331.61|0
1627497260000|2021-07-28 18:34:20|334.16|331.76|334.01|331.61|334.16|331.76|334.01|331.61|0
1627497270000|2021-07-28 18:34:30|333.86|331.46|333.7|331.3|333.86|331.46|333.55|331.15|0
1627497280000|2021-07-28 18:34:40|334.01|331.61|333.7|331.3|334.01|331.61|333.7|331.3|0
1627497290000|2021-07-28 18:34:50|333.86|331.46|334.46|332.06|334.46|332.06|333.86|331.46|0
1627497300000|2021-07-28 18:35:00|334.31|331.91|333.86|331.46|334.31|331.91|333.86|331.46|0
1627497310000|2021-07-28 18:35:10|333.7|331.3|333.1|330.7|333.7|331.3|333.1|330.7|0
1627497320000|2021-07-28 18:35:20|332.8|330.4|332.64|330.24|332.8|330.4|332.49|330.09|0
1627497330000|2021-07-28 18:35:30|332.49|330.09|332.19|329.79|332.49|330.09|331.74|329.34|0
1627497340000|2021-07-28 18:35:40|332.49|330.09|332.19|329.79|332.49|330.09|332.19|329.79|0
1627497350000|2021-07-28 18:35:50|332.04|329.64|332.19|329.79|332.19|329.79|332.04|329.64|0
1627497360000|2021-07-28 18:36:00|332.34|329.94|332.95|330.55|332.95|330.55|332.34|329.94|0
1627497370000|2021-07-28 18:36:10|333.25|330.85|332.95|330.55|333.4|331|332.95|330.55|0
1627497380000|2021-07-28 18:36:20|332.8|330.4|332.49|330.09|332.8|330.4|332.49|330.09|0
1627497390000|2021-07-28 18:36:30|332.64|330.24|331.74|329.34|332.64|330.24|331.74|329.34|0
1627497400000|2021-07-28 18:36:40|331.89|329.49|331.74|329.34|331.89|329.49|331.74|329.34|0
1627497410000|2021-07-28 18:36:50|330.98|328.58|331.13|328.73|331.13|328.73|330.3|327.9|0
1627497420000|2021-07-28 18:37:00|331.59|329.19|332.04|329.64|332.04|329.64|331.59|329.19|0
1627497430000|2021-07-28 18:37:10|332.34|329.94|331.89|329.49|332.34|329.94|331.89|329.49|0
1627497440000|2021-07-28 18:37:20|331.74|329.34|331.89|329.49|331.89|329.49|331.59|329.19|0
1627497450000|2021-07-28 18:37:30|332.04|329.64|332.04|329.64|332.34|329.94|332.04|329.64|0
1627497460000|2021-07-28 18:37:40|331.89|329.49|332.64|330.24|332.64|330.24|331.89|329.49|0
1627497470000|2021-07-28 18:37:50|332.79|330.39|332.79|330.39|332.79|330.39|332.64|330.24|0
1627497480000|2021-07-28 18:38:00|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1627497490000|2021-07-28 18:38:10|332.79|330.39|332.64|330.24|332.79|330.39|332.64|330.24|0
1627497500000|2021-07-28 18:38:20|332.49|330.09|332.95|330.55|332.95|330.55|332.49|330.09|0
1627497510000|2021-07-28 18:38:30|332.79|330.39|332.49|330.09|332.79|330.39|332.49|330.09|0
1627497520000|2021-07-28 18:38:40|332.34|329.94|332.49|330.09|332.49|330.09|332.19|329.79|0
1627497530000|2021-07-28 18:38:50|332.79|330.39|332.64|330.24|332.79|330.39|332.64|330.24|0
1627497540000|2021-07-28 18:39:00|332.95|330.55|333.4|331|333.4|331|332.95|330.55|0
1627497550000|2021-07-28 18:39:10|333.55|331.15|333.7|331.3|333.7|331.3|333.55|331.15|0
1627497560000|2021-07-28 18:39:20|333.85|331.45|333.7|331.3|333.85|331.45|333.7|331.3|0
1627497570000|2021-07-28 18:39:30|333.85|331.45|334.16|331.76|334.16|331.76|333.85|331.45|0
1627497580000|2021-07-28 18:39:40|334.08|331.68|334.76|332.36|334.76|332.36|334.08|331.68|0
1627497590000|2021-07-28 18:39:50|335.52|333.12|335.37|332.97|335.83|333.43|335.37|332.97|0
1627497600000|2021-07-28 18:40:00|335.22|332.82|335.68|333.28|335.83|333.43|335.22|332.82|0
1627497610000|2021-07-28 18:40:10|335.98|333.58|335.22|332.82|335.98|333.58|335.22|332.82|0
1627497620000|2021-07-28 18:40:20|335.07|332.67|335.37|332.97|335.37|332.97|334.76|332.36|0
1627497630000|2021-07-28 18:40:30|335.52|333.12|335.83|333.43|335.83|333.43|335.52|333.12|0
1627497640000|2021-07-28 18:40:40|335.98|333.58|335.68|333.28|335.98|333.58|335.68|333.28|0
1627497650000|2021-07-28 18:40:50|335.83|333.43|335.83|333.43|335.98|333.58|335.83|333.43|0
1627497660000|2021-07-28 18:41:00|335.68|333.28|336.13|333.73|336.13|333.73|335.68|333.28|0
1627497670000|2021-07-28 18:41:10|336.28|333.88|336.74|334.34|336.74|334.34|336.13|333.73|0
1627497680000|2021-07-28 18:41:20|336.59|334.19|336.59|334.19|336.59|334.19|336.59|334.19|0
1627497690000|2021-07-28 18:41:30|336.74|334.34|336.59|334.19|336.74|334.34|336.59|334.19|0
1627497700000|2021-07-28 18:41:40|336.74|334.34|336.89|334.49|336.89|334.49|336.74|334.34|0
1627497710000|2021-07-28 18:41:50|336.74|334.34|336.89|334.49|336.89|334.49|336.74|334.34|0
1627497720000|2021-07-28 18:42:00|337.04|334.64|337.35|334.95|337.35|334.95|337.04|334.64|0
1627497730000|2021-07-28 18:42:10|337.5|335.1|337.35|334.95|337.5|335.1|337.2|334.8|0
1627497740000|2021-07-28 18:42:20|337.5|335.1|337.5|335.1|337.65|335.25|337.5|335.1|0
1627497750000|2021-07-28 18:42:30|337.65|335.25|337.65|335.25|337.65|335.25|337.5|335.1|0
1627497760000|2021-07-28 18:42:40|337.5|335.1|337.5|335.1|337.5|335.1|337.5|335.1|0
1627497770000|2021-07-28 18:42:50|337.35|334.95|337.04|334.64|337.35|334.95|336.89|334.49|0
1627497780000|2021-07-28 18:43:00|336.89|334.49|337.04|334.64|337.2|334.8|336.89|334.49|0
1627497790000|2021-07-28 18:43:10|336.89|334.49|336.44|334.04|336.89|334.49|336.44|334.04|0
1627497800000|2021-07-28 18:43:20|336.59|334.19|336.59|334.19|336.89|334.49|336.59|334.19|0
1627497810000|2021-07-28 18:43:30|336.89|334.49|336.81|334.41|337.04|334.64|336.81|334.41|0
1627497820000|2021-07-28 18:43:40|336.74|334.34|337.2|334.8|337.2|334.8|336.59|334.19|0
1627497830000|2021-07-28 18:43:50|337.35|334.95|337.2|334.8|337.35|334.95|337.2|334.8|0
1627497840000|2021-07-28 18:44:00|337.27|334.87|337.35|334.95|337.65|335.25|337.27|334.87|0
1627497850000|2021-07-28 18:44:10|337.2|334.8|337.2|334.8|337.35|334.95|337.2|334.8|0
1627497860000|2021-07-28 18:44:20|337.35|334.95|337.35|334.95|337.35|334.95|337.2|334.8|0
1627497870000|2021-07-28 18:44:30|337.5|335.1|337.35|334.95|337.5|335.1|337.35|334.95|0
1627497880000|2021-07-28 18:44:40|337.65|335.25|337.65|335.25|337.65|335.25|337.5|335.1|0
1627497890000|2021-07-28 18:44:50|337.42|335.02|337.5|335.1|337.5|335.1|337.35|334.95|0
1627497900000|2021-07-28 18:45:00|337.65|335.25|337.81|335.41|337.81|335.41|337.65|335.25|0
1627497910000|2021-07-28 18:45:10|337.65|335.25|337.81|335.41|337.96|335.56|337.65|335.25|0
1627497920000|2021-07-28 18:45:20|337.96|335.56|337.65|335.25|337.96|335.56|337.65|335.25|0
1627497930000|2021-07-28 18:45:30|337.96|335.56|338.26|335.86|338.26|335.86|337.96|335.56|0
1627497940000|2021-07-28 18:45:40|338.11|335.71|338.26|335.86|338.26|335.86|338.11|335.71|0
1627497950000|2021-07-28 18:45:50|338.11|335.71|338.11|335.71|338.11|335.71|337.96|335.56|0
1627497960000|2021-07-28 18:46:00|338.26|335.86|338.26|335.86|338.26|335.86|338.11|335.71|0
1627497970000|2021-07-28 18:46:10|338.11|335.71|338.26|335.86|338.26|335.86|338.11|335.71|0
1627497980000|2021-07-28 18:46:20|338.11|335.71|337.81|335.41|338.11|335.71|337.81|335.41|0
1627497990000|2021-07-28 18:46:30|337.96|335.56|337.81|335.41|337.96|335.56|337.81|335.41|0
1627498000000|2021-07-28 18:46:40|338.11|335.71|337.96|335.56|338.11|335.71|337.96|335.56|0
1627498010000|2021-07-28 18:46:50|338.11|335.71|338.26|335.86|338.26|335.86|338.11|335.71|0
1627498020000|2021-07-28 18:47:00|338.42|336.02|338.42|336.02|338.42|336.02|338.42|336.02|0
1627498030000|2021-07-28 18:47:10|338.57|336.17|338.57|336.17|338.87|336.47|338.57|336.17|0
1627498040000|2021-07-28 18:47:20|338.72|336.32|339.03|336.63|339.03|336.63|338.64|336.24|0
1627498050000|2021-07-28 18:47:30|339.18|336.78|339.33|336.93|339.33|336.93|339.18|336.78|0
1627498060000|2021-07-28 18:47:40|339.18|336.78|339.03|336.63|339.33|336.93|339.03|336.63|0
1627498070000|2021-07-28 18:47:50|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1627498080000|2021-07-28 18:48:00|339.18|336.78|339.18|336.78|339.33|336.93|339.03|336.63|0
1627498090000|2021-07-28 18:48:10|339.1|336.7|339.33|336.93|339.33|336.93|339.1|336.7|0
1627498100000|2021-07-28 18:48:20|339.48|337.08|339.48|337.08|339.48|337.08|339.33|336.93|0
1627498110000|2021-07-28 18:48:30|339.33|336.93|339.64|337.24|339.64|337.24|339.33|336.93|0
1627498120000|2021-07-28 18:48:40|339.79|337.39|339.64|337.24|339.79|337.39|339.64|337.24|0
1627498130000|2021-07-28 18:48:50|339.79|337.39|339.94|337.54|339.94|337.54|339.79|337.39|0
1627498140000|2021-07-28 18:49:00|340.1|337.7|339.64|337.24|340.25|337.85|339.64|337.24|0
1627498150000|2021-07-28 18:49:10|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1627498160000|2021-07-28 18:49:20|339.94|337.54|339.94|337.54|339.94|337.54|339.94|337.54|0
1627498170000|2021-07-28 18:49:30|342.99|340.59|338.81|336.41|342.99|340.59|338.81|336.41|0
1627498180000|2021-07-28 18:49:40|338.96|336.56|339.27|336.87|339.27|336.87|338.96|336.56|0
1627498190000|2021-07-28 18:49:50|339.11|336.71|339.27|336.87|339.27|336.87|338.96|336.56|0
1627498200000|2021-07-28 18:50:00|339.42|337.02|339.27|336.87|339.42|337.02|339.27|336.87|0
1627498210000|2021-07-28 18:50:10|339.73|337.33|339.42|337.02|339.73|337.33|339.42|337.02|0
1627498220000|2021-07-28 18:50:20|339.57|337.17|339.88|337.48|339.88|337.48|339.57|337.17|0
1627498230000|2021-07-28 18:50:30|340.03|337.63|339.57|337.17|340.34|337.94|339.57|337.17|0
1627498240000|2021-07-28 18:50:40|340.03|337.63|340.19|337.79|340.19|337.79|339.88|337.48|0
1627498250000|2021-07-28 18:50:50|340.03|337.63|340.19|337.79|340.19|337.79|340.03|337.63|0
1627498260000|2021-07-28 18:51:00|340.49|338.09|340.19|337.79|340.49|338.09|340.19|337.79|0
1627498270000|2021-07-28 18:51:10|340.03|337.63|340.19|337.79|340.19|337.79|340.03|337.63|0
1627498280000|2021-07-28 18:51:20|340.03|337.63|338.81|336.41|340.03|337.63|338.81|336.41|0
1627498290000|2021-07-28 18:51:30|338.65|336.25|338.5|336.1|338.96|336.56|338.5|336.1|0
1627498300000|2021-07-28 18:51:40|338.81|336.41|338.5|336.1|338.81|336.41|338.5|336.1|0
1627498310000|2021-07-28 18:51:50|338.35|335.95|338.19|335.79|338.35|335.95|338.19|335.79|0
1627498320000|2021-07-28 18:52:00|338.35|335.95|338.73|336.33|338.73|336.33|338.35|335.95|0
1627498330000|2021-07-28 18:52:10|338.65|336.25|338.5|336.1|338.65|336.25|338.5|336.1|0
1627498340000|2021-07-28 18:52:20|338.65|336.25|338.81|336.41|338.81|336.41|338.65|336.25|0
1627498350000|2021-07-28 18:52:30|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1627498360000|2021-07-28 18:52:40|338.81|336.41|338.5|336.1|338.81|336.41|338.5|336.1|0
1627498370000|2021-07-28 18:52:50|338.35|335.95|337.74|335.34|338.35|335.95|337.74|335.34|0
1627498380000|2021-07-28 18:53:00|337.89|335.49|337.74|335.34|338.04|335.64|337.74|335.34|0
1627498390000|2021-07-28 18:53:10|337.43|335.03|337.28|334.88|337.43|335.03|337.28|334.88|0
1627498400000|2021-07-28 18:53:20|337.43|335.03|337.43|335.03|337.43|335.03|337.28|334.88|0
1627498410000|2021-07-28 18:53:30|337.12|334.72|336.97|334.57|337.12|334.72|336.97|334.57|0
1627498420000|2021-07-28 18:53:40|337.28|334.88|337.28|334.88|337.43|335.03|337.28|334.88|0
1627498430000|2021-07-28 18:53:50|337.12|334.72|337.12|334.72|337.12|334.72|336.97|334.57|0
1627498440000|2021-07-28 18:54:00|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1627498450000|2021-07-28 18:54:10|337.35|334.95|336.51|334.11|337.35|334.95|336.51|334.11|0
1627498460000|2021-07-28 18:54:20|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627498470000|2021-07-28 18:54:30|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1627498480000|2021-07-28 18:54:40|336.06|333.66|336.67|334.27|336.67|334.27|336.06|333.66|0
1627498490000|2021-07-28 18:54:50|336.51|334.11|336.67|334.27|336.67|334.27|336.51|334.11|0
1627498500000|2021-07-28 18:55:00|336.97|334.57|336.97|334.57|336.97|334.57|336.82|334.42|0
1627498510000|2021-07-28 18:55:10|337.12|334.72|337.12|334.72|337.28|334.88|337.12|334.72|0
1627498520000|2021-07-28 18:55:20|337.28|334.88|337.12|334.72|337.28|334.88|337.12|334.72|0
1627498530000|2021-07-28 18:55:30|337.43|335.03|337.73|335.33|337.73|335.33|337.43|335.03|0
1627498540000|2021-07-28 18:55:40|337.58|335.18|337.58|335.18|337.58|335.18|337.43|335.03|0
1627498550000|2021-07-28 18:55:50|337.73|335.33|337.58|335.18|337.73|335.33|337.58|335.18|0
1627498560000|2021-07-28 18:56:00|337.73|335.33|337.43|335.03|337.73|335.33|337.43|335.03|0
1627498570000|2021-07-28 18:56:10|337.58|335.18|337.73|335.33|337.73|335.33|337.58|335.18|0
1627498580000|2021-07-28 18:56:20|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1627498590000|2021-07-28 18:56:30|337.73|335.33|337.58|335.18|337.73|335.33|337.43|335.03|0
1627498600000|2021-07-28 18:56:40|337.73|335.33|337.89|335.49|337.89|335.49|337.73|335.33|0
1627498610000|2021-07-28 18:56:50|337.96|335.56|338.04|335.64|338.04|335.64|337.89|335.49|0
1627498620000|2021-07-28 18:57:00|337.89|335.49|337.73|335.33|337.89|335.49|337.73|335.33|0
1627498630000|2021-07-28 18:57:10|338.04|335.64|337.89|335.49|338.04|335.64|337.89|335.49|0
1627498640000|2021-07-28 18:57:20|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1627498650000|2021-07-28 18:57:30|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1627498660000|2021-07-28 18:57:40|337.81|335.41|337.81|335.41|337.81|335.41|337.81|335.41|0
1627498670000|2021-07-28 18:57:50|337.73|335.33|337.89|335.49|337.89|335.49|337.73|335.33|0
1627498680000|2021-07-28 18:58:00|337.73|335.33|337.43|335.03|337.73|335.33|337.28|334.88|0
1627498690000|2021-07-28 18:58:10|337.28|334.88|336.97|334.57|337.28|334.88|336.97|334.57|0
1627498710000|2021-07-28 18:58:30|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627498720000|2021-07-28 18:58:40|337.28|334.88|336.97|334.57|337.28|334.88|336.97|334.57|0
1627498730000|2021-07-28 18:58:50|336.82|334.42|336.51|334.11|336.82|334.42|336.51|334.11|0
1627498740000|2021-07-28 18:59:00|336.66|334.26|336.66|334.26|336.97|334.57|336.66|334.26|0
1627498750000|2021-07-28 18:59:10|336.82|334.42|336.97|334.57|336.97|334.57|336.82|334.42|0
1627498760000|2021-07-28 18:59:20|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1627498770000|2021-07-28 18:59:30|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1627498780000|2021-07-28 18:59:40|337.2|334.8|337.27|334.87|337.27|334.87|337.2|334.8|0
1627498790000|2021-07-28 18:59:50|337.12|334.72|336.82|334.42|337.12|334.72|336.82|334.42|0
1627498800000|2021-07-28 19:00:00|337.04|334.64|337.27|334.87|337.58|335.18|337.04|334.64|0
1627498810000|2021-07-28 19:00:10|337.43|335.03|337.27|334.87|337.43|335.03|337.12|334.72|0
1627498820000|2021-07-28 19:00:20|337.73|335.33|338.19|335.79|338.19|335.79|337.73|335.33|0
1627498830000|2021-07-28 19:00:30|338.34|335.94|338.19|335.79|338.34|335.94|338.19|335.79|0
1627498840000|2021-07-28 19:00:40|338.34|335.94|338.34|335.94|338.5|336.1|338.34|335.94|0
1627498850000|2021-07-28 19:00:50|338.19|335.79|338.19|335.79|338.19|335.79|338.04|335.64|0
1627498860000|2021-07-28 19:01:00|338.04|335.64|338.04|335.64|338.04|335.64|337.89|335.49|0
1627498880000|2021-07-28 19:01:20|338.19|335.79|338.04|335.64|338.19|335.79|338.04|335.64|0
1627498890000|2021-07-28 19:01:30|337.89|335.49|337.43|335.03|337.89|335.49|337.43|335.03|0
1627498900000|2021-07-28 19:01:40|337.58|335.18|337.58|335.18|337.58|335.18|337.43|335.03|0
1627498910000|2021-07-28 19:01:50|337.43|335.03|337.58|335.18|337.58|335.18|337.27|334.87|0
1627498920000|2021-07-28 19:02:00|337.73|335.33|337.73|335.33|337.73|335.33|337.58|335.18|0
1627498930000|2021-07-28 19:02:10|337.43|335.03|337.58|335.18|337.58|335.18|337.43|335.03|0
1627498940000|2021-07-28 19:02:20|337.43|335.03|337.73|335.33|337.73|335.33|337.43|335.03|0
1627498950000|2021-07-28 19:02:30|337.81|335.41|337.65|335.25|337.88|335.48|337.65|335.25|0
1627498960000|2021-07-28 19:02:40|337.73|335.33|337.88|335.48|337.88|335.48|337.73|335.33|0
1627498970000|2021-07-28 19:02:50|337.73|335.33|337.88|335.48|337.88|335.48|337.73|335.33|0
1627498980000|2021-07-28 19:03:00|337.73|335.33|337.81|335.41|337.81|335.41|337.73|335.33|0
1627498990000|2021-07-28 19:03:10|337.73|335.33|338.04|335.64|338.04|335.64|337.73|335.33|0
1627499000000|2021-07-28 19:03:20|337.88|335.48|337.88|335.48|337.88|335.48|337.58|335.18|0
1627499010000|2021-07-28 19:03:30|337.73|335.33|337.43|335.03|337.73|335.33|337.43|335.03|0
1627499020000|2021-07-28 19:03:40|337.58|335.18|335.75|333.35|337.58|335.18|335.75|333.35|0
1627499030000|2021-07-28 19:03:50|336.21|333.81|336.36|333.96|336.36|333.96|336.05|333.65|0
1627499040000|2021-07-28 19:04:00|336.51|334.11|336.05|333.65|336.51|334.11|336.05|333.65|0
1627499050000|2021-07-28 19:04:10|335.9|333.5|335.9|333.5|336.05|333.65|335.9|333.5|0
1627499060000|2021-07-28 19:04:20|335.75|333.35|335.6|333.2|335.75|333.35|335.29|332.89|0
1627499070000|2021-07-28 19:04:30|336.66|334.26|336.51|334.11|336.66|334.26|336.51|334.11|0
1627499080000|2021-07-28 19:04:40|336.36|333.96|336.2|333.8|336.36|333.96|336.05|333.65|0
1627499090000|2021-07-28 19:04:50|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1627499100000|2021-07-28 19:05:00|336.51|334.11|336.66|334.26|336.66|334.26|336.51|334.11|0
1627499110000|2021-07-28 19:05:10|336.51|334.11|336.66|334.26|336.81|334.41|336.51|334.11|0
1627499120000|2021-07-28 19:05:20|336.51|334.11|336.36|333.96|336.51|334.11|336.36|333.96|0
1627499130000|2021-07-28 19:05:30|336.05|333.65|336.2|333.8|336.2|333.8|335.9|333.5|0
1627499140000|2021-07-28 19:05:40|336.36|333.96|336.28|333.88|336.36|333.96|336.05|333.65|0
1627499150000|2021-07-28 19:05:50|336.05|333.65|335.75|333.35|336.05|333.65|335.75|333.35|0
1627499160000|2021-07-28 19:06:00|335.6|333.2|335.75|333.35|335.75|333.35|335.44|333.04|0
1627499170000|2021-07-28 19:06:10|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1627499180000|2021-07-28 19:06:20|335.75|333.35|335.29|332.89|335.75|333.35|335.29|332.89|0
1627499190000|2021-07-28 19:06:30|334.99|332.59|335.14|332.74|335.14|332.74|334.99|332.59|0
1627499200000|2021-07-28 19:06:40|334.99|332.59|335.14|332.74|335.14|332.74|334.83|332.43|0
1627499210000|2021-07-28 19:06:50|335.29|332.89|335.44|333.04|335.44|333.04|335.21|332.81|0
1627499220000|2021-07-28 19:07:00|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627499230000|2021-07-28 19:07:10|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1627499240000|2021-07-28 19:07:20|335.75|333.35|336.05|333.65|336.05|333.65|335.75|333.35|0
1627499250000|2021-07-28 19:07:30|336.2|333.8|336.36|333.96|336.36|333.96|336.2|333.8|0
1627499260000|2021-07-28 19:07:40|336.43|334.03|336.36|333.96|336.51|334.11|336.36|333.96|0
1627499270000|2021-07-28 19:07:50|336.51|334.11|336.2|333.8|336.51|334.11|336.2|333.8|0
1627499280000|2021-07-28 19:08:00|336.36|333.96|336.2|333.8|336.36|333.96|336.2|333.8|0
1627499290000|2021-07-28 19:08:10|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1627499300000|2021-07-28 19:08:20|335.82|333.42|335.14|332.74|335.9|333.5|335.14|332.74|0
1627499310000|2021-07-28 19:08:30|334.99|332.59|335.29|332.89|335.29|332.89|334.99|332.59|0
1627499320000|2021-07-28 19:08:40|335.44|333.04|335.14|332.74|335.44|333.04|335.14|332.74|0
1627499330000|2021-07-28 19:08:50|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1627499340000|2021-07-28 19:09:00|335.44|333.04|335.44|333.04|335.44|333.04|335.29|332.89|0
1627499350000|2021-07-28 19:09:10|335.59|333.19|335.44|333.04|335.59|333.19|335.44|333.04|0
1627499360000|2021-07-28 19:09:20|335.29|332.89|335.75|333.35|335.75|333.35|335.29|332.89|0
1627499370000|2021-07-28 19:09:30|335.9|333.5|335.97|333.57|335.97|333.57|335.75|333.35|0
1627499380000|2021-07-28 19:09:40|336.05|333.65|336.2|333.8|336.28|333.88|336.05|333.65|0
1627499390000|2021-07-28 19:09:50|335.9|333.5|335.75|333.35|335.97|333.57|335.75|333.35|0
1627499400000|2021-07-28 19:10:00|335.9|333.5|335.75|333.35|335.9|333.5|335.75|333.35|0
1627499410000|2021-07-28 19:10:10|335.9|333.5|335.9|333.5|335.9|333.5|335.75|333.35|0
1627499420000|2021-07-28 19:10:20|336.05|333.65|336.2|333.8|336.2|333.8|336.05|333.65|0
1627499430000|2021-07-28 19:10:30|336.36|333.96|336.51|334.11|336.51|334.11|336.36|333.96|0
1627499440000|2021-07-28 19:10:40|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627499450000|2021-07-28 19:10:50|336.51|334.11|336.51|334.11|336.51|334.11|336.43|334.03|0
1627499460000|2021-07-28 19:11:00|336.66|334.26|336.35|333.95|336.66|334.26|336.35|333.95|0
1627499470000|2021-07-28 19:11:10|336.51|334.11|336.51|334.11|336.51|334.11|336.35|333.95|0
1627499480000|2021-07-28 19:11:20|336.35|333.95|336.51|334.11|336.51|334.11|336.35|333.95|0
1627499490000|2021-07-28 19:11:30|336.66|334.26|336.51|334.11|336.66|334.26|336.51|334.11|0
1627499500000|2021-07-28 19:11:40|336.35|333.95|336.51|334.11|336.51|334.11|336.35|333.95|0
1627499510000|2021-07-28 19:11:50|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1627499520000|2021-07-28 19:12:00|336.51|334.11|336.73|334.33|336.73|334.33|336.51|334.11|0
1627499530000|2021-07-28 19:12:10|336.81|334.41|336.81|334.41|336.96|334.56|336.81|334.41|0
1627499540000|2021-07-28 19:12:20|336.66|334.26|336.35|333.95|336.66|334.26|336.35|333.95|0
1627499550000|2021-07-28 19:12:30|336.51|334.11|336.51|334.11|336.66|334.26|336.51|334.11|0
1627499560000|2021-07-28 19:12:40|336.66|334.26|336.51|334.11|336.66|334.26|336.35|333.95|0
1627499570000|2021-07-28 19:12:50|336.66|334.26|336.81|334.41|336.81|334.41|336.66|334.26|0
1627499590000|2021-07-28 19:13:10|336.66|334.26|336.81|334.41|336.81|334.41|336.66|334.26|0
1627499600000|2021-07-28 19:13:20|336.73|334.33|336.51|334.11|336.73|334.33|336.51|334.11|0
1627499610000|2021-07-28 19:13:30|336.35|333.95|335.9|333.5|336.35|333.95|335.9|333.5|0
1627499620000|2021-07-28 19:13:40|335.59|333.19|336.2|333.8|336.2|333.8|335.59|333.19|0
1627499630000|2021-07-28 19:13:50|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1627499640000|2021-07-28 19:14:00|336.2|333.8|336.35|333.95|336.35|333.95|336.2|333.8|0
1627499650000|2021-07-28 19:14:10|336.2|333.8|336.51|334.11|336.51|334.11|336.2|333.8|0
1627499660000|2021-07-28 19:14:20|336.35|333.95|336.2|333.8|336.35|333.95|336.2|333.8|0
1627499670000|2021-07-28 19:14:30|336.05|333.65|336.2|333.8|336.2|333.8|336.05|333.65|0
1627499680000|2021-07-28 19:14:40|336.27|333.87|336.2|333.8|336.27|333.87|336.2|333.8|0
1627499690000|2021-07-28 19:14:50|336.51|334.11|336.88|334.48|336.88|334.48|336.51|334.11|0
1627499700000|2021-07-28 19:15:00|336.96|334.56|336.96|334.56|336.96|334.56|336.81|334.41|0
1627499710000|2021-07-28 19:15:10|337.27|334.87|336.96|334.56|337.27|334.87|336.96|334.56|0
1627499720000|2021-07-28 19:15:20|337.12|334.72|337.42|335.02|337.42|335.02|337.12|334.72|0
1627499730000|2021-07-28 19:15:30|337.57|335.17|337.73|335.33|337.73|335.33|337.42|335.02|0
1627499740000|2021-07-28 19:15:40|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1627499750000|2021-07-28 19:15:50|337.73|335.33|337.73|335.33|337.88|335.48|337.73|335.33|0
1627499760000|2021-07-28 19:16:00|337.88|335.48|337.73|335.33|337.88|335.48|337.57|335.17|0
1627499770000|2021-07-28 19:16:10|337.42|335.02|337.27|334.87|337.42|335.02|337.12|334.72|0
1627499780000|2021-07-28 19:16:20|337.12|334.72|336.96|334.56|337.12|334.72|336.96|334.56|0
1627499790000|2021-07-28 19:16:30|337.12|334.72|336.96|334.56|337.12|334.72|336.96|334.56|0
1627499800000|2021-07-28 19:16:40|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627499810000|2021-07-28 19:16:50|337.19|334.79|337.27|334.87|337.27|334.87|337.19|334.79|0
1627499820000|2021-07-28 19:17:00|336.96|334.56|336.96|334.56|337.12|334.72|336.96|334.56|0
1627499830000|2021-07-28 19:17:10|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1627499840000|2021-07-28 19:17:20|337.12|334.72|337.49|335.09|337.49|335.09|337.12|334.72|0
1627499850000|2021-07-28 19:17:30|337.57|335.17|337.73|335.33|337.73|335.33|337.57|335.17|0
1627499860000|2021-07-28 19:17:40|337.57|335.17|336.05|333.65|337.73|335.33|336.05|333.65|0
1627499870000|2021-07-28 19:17:50|336.2|333.8|336.2|333.8|336.2|333.8|335.74|333.34|0
1627499880000|2021-07-28 19:18:00|336.05|333.65|336.35|333.95|336.5|334.1|336.05|333.65|0
1627499890000|2021-07-28 19:18:10|336.27|333.87|336.05|333.65|336.27|333.87|335.74|333.34|0
1627499900000|2021-07-28 19:18:20|336.2|333.8|336.2|333.8|336.2|333.8|336.05|333.65|0
1627499910000|2021-07-28 19:18:30|336.05|333.65|336.2|333.8|336.2|333.8|336.05|333.65|0
1627499920000|2021-07-28 19:18:40|336.35|333.95|336.43|334.03|336.5|334.1|336.35|333.95|0
1627499930000|2021-07-28 19:18:50|336.66|334.26|336.66|334.26|336.73|334.33|336.66|334.26|0
1627499940000|2021-07-28 19:19:00|336.73|334.33|336.66|334.26|336.81|334.41|336.66|334.26|0
1627499950000|2021-07-28 19:19:10|336.5|334.1|336.35|333.95|336.5|334.1|336.35|333.95|0
1627499960000|2021-07-28 19:19:20|336.66|334.26|336.35|333.95|336.66|334.26|336.35|333.95|0
1627499970000|2021-07-28 19:19:30|336.2|333.8|336.5|334.1|336.5|334.1|336.2|333.8|0
1627499980000|2021-07-28 19:19:40|336.35|333.95|336.2|333.8|336.35|333.95|336.2|333.8|0
1627499990000|2021-07-28 19:19:50|336.35|333.95|336.05|333.65|336.35|333.95|336.05|333.65|0
1627500000000|2021-07-28 19:20:00|336.2|333.8|336.35|333.95|336.35|333.95|336.2|333.8|0
1627500010000|2021-07-28 19:20:10|336.2|333.8|335.89|333.49|336.2|333.8|335.89|333.49|0
1627500020000|2021-07-28 19:20:20|335.74|333.34|335.29|332.89|335.74|333.34|335.29|332.89|0
1627500030000|2021-07-28 19:20:30|335.28|332.88|335.59|333.19|335.59|333.19|335.28|332.88|0
1627500040000|2021-07-28 19:20:40|335.44|333.04|334.98|332.58|335.44|333.04|334.98|332.58|0
1627500050000|2021-07-28 19:20:50|335.13|332.73|334.98|332.58|335.28|332.88|334.98|332.58|0
1627500060000|2021-07-28 19:21:00|335.13|332.73|335.74|333.34|335.74|333.34|335.13|332.73|0
1627500070000|2021-07-28 19:21:10|335.59|333.19|335.44|333.04|335.59|333.19|335.44|333.04|0
1627500080000|2021-07-28 19:21:20|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1627500090000|2021-07-28 19:21:30|335.74|333.34|335.59|333.19|335.74|333.34|335.59|333.19|0
1627500100000|2021-07-28 19:21:40|335.44|333.04|335.13|332.73|335.44|333.04|335.13|332.73|0
1627500110000|2021-07-28 19:21:50|335.21|332.81|335.28|332.88|335.28|332.88|335.21|332.81|0
1627500120000|2021-07-28 19:22:00|335.44|333.04|334.83|332.43|335.44|333.04|334.83|332.43|0
1627500130000|2021-07-28 19:22:10|334.52|332.12|334.68|332.28|334.68|332.28|334.37|331.97|0
1627500140000|2021-07-28 19:22:20|334.83|332.43|334.98|332.58|335.13|332.73|334.83|332.43|0
1627500150000|2021-07-28 19:22:30|335.13|332.73|334.68|332.28|335.13|332.73|334.68|332.28|0
1627500160000|2021-07-28 19:22:40|334.52|332.12|334.68|332.28|334.68|332.28|334.52|332.12|0
1627500170000|2021-07-28 19:22:50|334.52|332.12|334.37|331.97|334.52|332.12|334.37|331.97|0
1627500180000|2021-07-28 19:23:00|334.22|331.82|334.52|332.12|334.52|332.12|334.22|331.82|0
1627500190000|2021-07-28 19:23:10|334.37|331.97|334.37|331.97|334.52|332.12|334.37|331.97|0
1627500200000|2021-07-28 19:23:20|334.52|332.12|334.68|332.28|334.68|332.28|334.52|332.12|0
1627500210000|2021-07-28 19:23:30|334.52|332.12|334.07|331.67|334.52|332.12|334.07|331.67|0
1627500220000|2021-07-28 19:23:40|333.31|330.91|333.46|331.06|333.46|331.06|333.31|330.91|0
1627500230000|2021-07-28 19:23:50|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1627500240000|2021-07-28 19:24:00|333.46|331.06|333.31|330.91|333.61|331.21|333.31|330.91|0
1627500250000|2021-07-28 19:24:10|333.46|331.06|333.61|331.21|333.61|331.21|333.46|331.06|0
1627500260000|2021-07-28 19:24:20|333.92|331.52|333.92|331.52|334.07|331.67|333.92|331.52|0
1627500270000|2021-07-28 19:24:30|334.22|331.82|334.21|331.81|334.37|331.97|332.78|330.38|0
1627500280000|2021-07-28 19:24:40|334.06|331.66|334.06|331.66|334.21|331.81|334.06|331.66|0
1627500290000|2021-07-28 19:24:50|334.21|331.81|334.36|331.96|334.36|331.96|334.21|331.81|0
1627500300000|2021-07-28 19:25:00|334.66|332.26|334.66|332.26|334.66|332.26|334.51|332.11|0
1627500310000|2021-07-28 19:25:10|334.82|332.42|334.97|332.57|334.97|332.57|334.82|332.42|0
1627500320000|2021-07-28 19:25:20|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1627500330000|2021-07-28 19:25:30|334.58|332.18|334.51|332.11|334.66|332.26|334.51|332.11|0
1627500340000|2021-07-28 19:25:40|334.66|332.26|334.66|332.26|334.82|332.42|334.66|332.26|0
1627500350000|2021-07-28 19:25:50|334.82|332.42|334.66|332.26|334.82|332.42|334.66|332.26|0
1627500360000|2021-07-28 19:26:00|334.51|332.11|334.51|332.11|334.51|332.11|334.36|331.96|0
1627500370000|2021-07-28 19:26:10|334.66|332.26|334.51|332.11|334.74|332.34|334.51|332.11|0
1627500380000|2021-07-28 19:26:20|334.36|331.96|334.21|331.81|334.43|332.03|334.21|331.81|0
1627500390000|2021-07-28 19:26:30|334.36|331.96|334.51|332.11|334.51|332.11|334.21|331.81|0
1627500400000|2021-07-28 19:26:40|334.66|332.26|335.12|332.72|335.12|332.72|334.66|332.26|0
1627500410000|2021-07-28 19:26:50|334.97|332.57|335.19|332.79|335.19|332.79|334.97|332.57|0
1627500420000|2021-07-28 19:27:00|335.12|332.72|335.27|332.87|335.42|333.02|335.12|332.72|0
1627500430000|2021-07-28 19:27:10|335.42|333.02|335.42|333.02|335.5|333.1|335.42|333.02|0
1627500440000|2021-07-28 19:27:20|335.58|333.18|335.27|332.87|335.58|333.18|335.27|332.87|0
1627500450000|2021-07-28 19:27:30|335.12|332.72|334.97|332.57|335.12|332.72|334.97|332.57|0
1627500460000|2021-07-28 19:27:40|334.82|332.42|335.12|332.72|335.12|332.72|334.82|332.42|0
1627500470000|2021-07-28 19:27:50|335.27|332.87|335.12|332.72|335.27|332.87|335.12|332.72|0
1627500480000|2021-07-28 19:28:00|335.27|332.87|335.27|332.87|335.27|332.87|335.12|332.72|0
1627500490000|2021-07-28 19:28:10|335.12|332.72|335.42|333.02|335.42|333.02|335.12|332.72|0
1627500500000|2021-07-28 19:28:20|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1627500510000|2021-07-28 19:28:30|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1627500530000|2021-07-28 19:28:50|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627500540000|2021-07-28 19:29:00|335.27|332.87|335.42|333.02|335.58|333.18|335.27|332.87|0
1627500550000|2021-07-28 19:29:10|335.27|332.87|335.88|333.48|335.88|333.48|335.27|332.87|0
1627500570000|2021-07-28 19:29:30|335.73|333.33|335.73|333.33|335.73|333.33|335.58|333.18|0
1627500580000|2021-07-28 19:29:40|335.88|333.48|335.73|333.33|336.03|333.63|335.73|333.33|0
1627500590000|2021-07-28 19:29:50|335.58|333.18|335.73|333.33|335.73|333.33|335.58|333.18|0
1627500600000|2021-07-28 19:30:00|335.95|333.55|335.88|333.48|336.18|333.78|335.88|333.48|0
1627500610000|2021-07-28 19:30:10|336.03|333.63|336.49|334.09|336.49|334.09|336.03|333.63|0
1627500620000|2021-07-28 19:30:20|336.87|334.47|336.95|334.55|336.95|334.55|336.79|334.39|0
1627500630000|2021-07-28 19:30:30|336.79|334.39|336.79|334.39|336.95|334.55|336.79|334.39|0
1627500640000|2021-07-28 19:30:40|336.64|334.24|336.79|334.39|336.79|334.39|336.64|334.24|0
1627500650000|2021-07-28 19:30:50|336.95|334.55|337.02|334.62|337.1|334.7|336.95|334.55|0
1627500660000|2021-07-28 19:31:00|337.1|334.7|336.95|334.55|337.1|334.7|336.95|334.55|0
1627500680000|2021-07-28 19:31:20|337.1|334.7|337.25|334.85|337.25|334.85|337.1|334.7|0
1627500690000|2021-07-28 19:31:30|337.1|334.7|337.17|334.77|337.17|334.77|336.95|334.55|0
1627500700000|2021-07-28 19:31:40|337.25|334.85|337.1|334.7|337.25|334.85|337.1|334.7|0
1627500710000|2021-07-28 19:31:50|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1627500720000|2021-07-28 19:32:00|337.4|335|337.4|335|337.4|335|337.25|334.85|0
1627500730000|2021-07-28 19:32:10|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1627500740000|2021-07-28 19:32:20|337.1|334.7|337.48|335.08|337.48|335.08|337.1|334.7|0
1627500750000|2021-07-28 19:32:30|337.56|335.16|337.1|334.7|337.71|335.31|337.1|334.7|0
1627500760000|2021-07-28 19:32:40|337.56|335.16|337.25|334.85|337.56|335.16|337.25|334.85|0
1627500770000|2021-07-28 19:32:50|337.4|335|337.25|334.85|337.4|335|337.25|334.85|0
1627500780000|2021-07-28 19:33:00|337.1|334.7|336.95|334.55|337.25|334.85|336.95|334.55|0
1627500790000|2021-07-28 19:33:10|337.1|334.7|337.4|335|337.4|335|337.1|334.7|0
1627500800000|2021-07-28 19:33:20|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1627500810000|2021-07-28 19:33:30|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627500820000|2021-07-28 19:33:40|337.1|334.7|337.25|334.85|337.25|334.85|337.1|334.7|0
1627500830000|2021-07-28 19:33:50|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1627500840000|2021-07-28 19:34:00|336.95|334.55|337.1|334.7|337.17|334.77|336.95|334.55|0
1627500850000|2021-07-28 19:34:10|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1627500860000|2021-07-28 19:34:20|337.17|334.77|337.1|334.7|337.25|334.85|337.1|334.7|0
1627500870000|2021-07-28 19:34:30|336.95|334.55|336.79|334.39|336.95|334.55|336.79|334.39|0
1627500880000|2021-07-28 19:34:40|336.71|334.31|336.79|334.39|336.79|334.39|336.64|334.24|0
1627500890000|2021-07-28 19:34:50|336.95|334.55|337.1|334.7|337.1|334.7|336.95|334.55|0
1627500900000|2021-07-28 19:35:00|336.95|334.55|337.1|334.7|337.1|334.7|336.79|334.39|0
1627500910000|2021-07-28 19:35:10|337.02|334.62|337.1|334.7|337.17|334.77|337.02|334.62|0
1627500920000|2021-07-28 19:35:20|337.02|334.62|336.95|334.55|337.02|334.62|336.95|334.55|0
1627500930000|2021-07-28 19:35:30|336.79|334.39|336.87|334.47|336.87|334.47|336.79|334.39|0
1627500940000|2021-07-28 19:35:40|336.64|334.24|336.79|334.39|336.79|334.39|336.64|334.24|0
1627500950000|2021-07-28 19:35:50|336.87|334.47|336.94|334.54|336.94|334.54|336.79|334.39|0
1627500960000|2021-07-28 19:36:00|337.1|334.7|337.17|334.77|337.17|334.77|337.1|334.7|0
1627500970000|2021-07-28 19:36:10|337.25|334.85|337.25|334.85|337.25|334.85|337.1|334.7|0
1627500980000|2021-07-28 19:36:20|337.17|334.77|337.02|334.62|337.17|334.77|337.02|334.62|0
1627500990000|2021-07-28 19:36:30|337.1|334.7|337.02|334.62|337.1|334.7|337.02|334.62|0
1627501000000|2021-07-28 19:36:40|337.1|334.7|336.49|334.09|337.1|334.7|336.49|334.09|0
1627501010000|2021-07-28 19:36:50|336.33|333.93|336.18|333.78|336.33|333.93|336.18|333.78|0
1627501020000|2021-07-28 19:37:00|336.33|333.93|336.49|334.09|336.49|334.09|336.33|333.93|0
1627501030000|2021-07-28 19:37:10|336.33|333.93|336.64|334.24|336.64|334.24|336.33|333.93|0
1627501040000|2021-07-28 19:37:20|336.49|334.09|336.33|333.93|336.49|334.09|336.18|333.78|0
1627501050000|2021-07-28 19:37:30|336.18|333.78|336.33|333.93|336.33|333.93|336.18|333.78|0
1627501060000|2021-07-28 19:37:40|336.18|333.78|336.33|333.93|336.33|333.93|336.18|333.78|0
1627501070000|2021-07-28 19:37:50|336.18|333.78|336.33|333.93|336.33|333.93|336.18|333.78|0
1627501080000|2021-07-28 19:38:00|335.88|333.48|335.88|333.48|335.88|333.48|335.72|333.32|0
1627501090000|2021-07-28 19:38:10|335.8|333.4|335.42|333.02|335.8|333.4|335.42|333.02|0
1627501100000|2021-07-28 19:38:20|335.27|332.87|335.12|332.72|335.27|332.87|334.96|332.56|0
1627501110000|2021-07-28 19:38:30|335.04|332.64|335.27|332.87|335.27|332.87|335.04|332.64|0
1627501120000|2021-07-28 19:38:40|335.42|333.02|335.57|333.17|335.57|333.17|335.42|333.02|0
1627501130000|2021-07-28 19:38:50|335.72|333.32|336.03|333.63|336.03|333.63|335.57|333.17|0
1627501140000|2021-07-28 19:39:00|335.88|333.48|335.11|332.71|335.88|333.48|335.11|332.71|0
1627501150000|2021-07-28 19:39:10|334.96|332.56|335.11|332.71|335.11|332.71|334.96|332.56|0
1627501160000|2021-07-28 19:39:20|334.96|332.56|334.96|332.56|334.96|332.56|334.81|332.41|0
1627501170000|2021-07-28 19:39:30|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627501180000|2021-07-28 19:39:40|335.11|332.71|334.81|332.41|335.11|332.71|334.81|332.41|0
1627501190000|2021-07-28 19:39:50|334.96|332.56|334.66|332.26|334.96|332.56|334.66|332.26|0
1627501200000|2021-07-28 19:40:00|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627501210000|2021-07-28 19:40:10|334.96|332.56|335.11|332.71|335.11|332.71|334.96|332.56|0
1627501220000|2021-07-28 19:40:20|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1627501230000|2021-07-28 19:40:30|335.27|332.87|334.96|332.56|335.27|332.87|334.96|332.56|0
1627501240000|2021-07-28 19:40:40|335.11|332.71|334.96|332.56|335.11|332.71|334.96|332.56|0
1627501250000|2021-07-28 19:40:50|335.11|332.71|335.27|332.87|335.27|332.87|335.11|332.71|0
1627501260000|2021-07-28 19:41:00|335.57|333.17|334.96|332.56|335.57|333.17|334.96|332.56|0
1627501270000|2021-07-28 19:41:10|334.81|332.41|335.57|333.17|335.57|333.17|334.81|332.41|0
1627501280000|2021-07-28 19:41:20|335.72|333.32|335.57|333.17|335.72|333.32|335.57|333.17|0
1627501290000|2021-07-28 19:41:30|335.72|333.32|335.88|333.48|335.88|333.48|335.72|333.32|0
1627501300000|2021-07-28 19:41:40|335.72|333.32|335.88|333.48|335.88|333.48|335.72|333.32|0
1627501310000|2021-07-28 19:41:50|336.03|333.63|335.88|333.48|336.03|333.63|335.88|333.48|0
1627501320000|2021-07-28 19:42:00|336.03|333.63|335.88|333.48|336.18|333.78|335.88|333.48|0
1627501330000|2021-07-28 19:42:10|335.72|333.32|335.72|333.32|335.88|333.48|335.57|333.17|0
1627501340000|2021-07-28 19:42:20|335.57|333.17|335.57|333.17|335.72|333.32|335.57|333.17|0
1627501350000|2021-07-28 19:42:30|335.64|333.24|335.72|333.32|335.72|333.32|335.64|333.24|0
1627501360000|2021-07-28 19:42:40|335.87|333.47|336.18|333.78|336.18|333.78|335.87|333.47|0
1627501370000|2021-07-28 19:42:50|336.33|333.93|336.48|334.08|336.48|334.08|336.33|333.93|0
1627501380000|2021-07-28 19:43:00|336.33|333.93|336.18|333.78|336.33|333.93|336.03|333.63|0
1627501390000|2021-07-28 19:43:10|335.87|333.47|335.72|333.32|335.87|333.47|335.72|333.32|0
1627501400000|2021-07-28 19:43:20|335.57|333.17|335.42|333.02|335.57|333.17|335.42|333.02|0
1627501410000|2021-07-28 19:43:30|335.87|333.47|336.18|333.78|336.18|333.78|335.87|333.47|0
1627501420000|2021-07-28 19:43:40|336.33|333.93|336.48|334.08|336.48|334.08|336.25|333.85|0
1627501430000|2021-07-28 19:43:50|336.33|333.93|336.18|333.78|336.33|333.93|336.18|333.78|0
1627501440000|2021-07-28 19:44:00|336.03|333.63|335.87|333.47|336.03|333.63|335.72|333.32|0
1627501450000|2021-07-28 19:44:10|335.72|333.32|335.42|333.02|335.72|333.32|335.42|333.02|0
1627501460000|2021-07-28 19:44:20|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1627501470000|2021-07-28 19:44:30|336.03|333.63|335.87|333.47|336.03|333.63|335.72|333.32|0
1627501480000|2021-07-28 19:44:40|336.03|333.63|336.48|334.08|336.48|334.08|336.03|333.63|0
1627501490000|2021-07-28 19:44:50|336.64|334.24|336.71|334.31|336.71|334.31|336.64|334.24|0
1627501500000|2021-07-28 19:45:00|336.64|334.24|336.33|333.93|336.64|334.24|336.18|333.78|0
1627501510000|2021-07-28 19:45:10|336.18|333.78|336.18|333.78|336.18|333.78|336.03|333.63|0
1627501520000|2021-07-28 19:45:20|335.87|333.47|336.03|333.63|336.03|333.63|335.87|333.47|0
1627501530000|2021-07-28 19:45:30|336.33|333.93|336.18|333.78|336.33|333.93|336.18|333.78|0
1627501540000|2021-07-28 19:45:40|336.03|333.63|336.03|333.63|336.03|333.63|335.87|333.47|0
1627501550000|2021-07-28 19:45:50|336.18|333.78|336.18|333.78|336.18|333.78|336.18|333.78|0
1627501560000|2021-07-28 19:46:00|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1627501570000|2021-07-28 19:46:10|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627501580000|2021-07-28 19:46:20|336.33|333.93|336.33|333.93|336.48|334.08|336.33|333.93|0
1627501590000|2021-07-28 19:46:30|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1627501600000|2021-07-28 19:46:40|336.33|333.93|336.33|333.93|336.33|333.93|336.25|333.85|0
1627501610000|2021-07-28 19:46:50|336.18|333.78|335.72|333.32|336.18|333.78|335.72|333.32|0
1627501620000|2021-07-28 19:47:00|335.87|333.47|336.03|333.63|336.03|333.63|335.87|333.47|0
1627501630000|2021-07-28 19:47:10|336.18|333.78|336.03|333.63|336.18|333.78|336.03|333.63|0
1627501640000|2021-07-28 19:47:20|335.87|333.47|335.57|333.17|335.87|333.47|335.57|333.17|0
1627501650000|2021-07-28 19:47:30|335.42|333.02|335.57|333.17|335.64|333.24|335.42|333.02|0
1627501660000|2021-07-28 19:47:40|335.72|333.32|335.42|333.02|335.72|333.32|335.42|333.02|0
1627501670000|2021-07-28 19:47:50|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1627501680000|2021-07-28 19:48:00|335.49|333.09|335.42|333.02|335.57|333.17|335.42|333.02|0
1627501690000|2021-07-28 19:48:10|335.26|332.86|335.26|332.86|335.42|333.02|335.26|332.86|0
1627501700000|2021-07-28 19:48:20|335.34|332.94|335.72|333.32|335.72|333.32|335.34|332.94|0
1627501710000|2021-07-28 19:48:30|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1627501720000|2021-07-28 19:48:40|336.02|333.62|335.57|333.17|336.02|333.62|335.57|333.17|0
1627501730000|2021-07-28 19:48:50|335.42|333.02|335.26|332.86|335.42|333.02|335.26|332.86|0
1627501740000|2021-07-28 19:49:00|334.96|332.56|335.11|332.71|335.11|332.71|334.96|332.56|0
1627501750000|2021-07-28 19:49:10|335.26|332.86|335.42|333.02|335.42|333.02|335.11|332.71|0
1627501760000|2021-07-28 19:49:20|335.57|333.17|335.57|333.17|335.57|333.17|335.42|333.02|0
1627501770000|2021-07-28 19:49:30|335.42|333.02|335.26|332.86|335.42|333.02|335.26|332.86|0
1627501780000|2021-07-28 19:49:40|335.42|333.02|335.57|333.17|335.57|333.17|335.42|333.02|0
1627501790000|2021-07-28 19:49:50|335.72|333.32|335.72|333.32|335.87|333.47|335.72|333.32|0
1627501800000|2021-07-28 19:50:00|335.57|333.17|335.11|332.71|335.57|333.17|335.11|332.71|0
1627501810000|2021-07-28 19:50:10|335.26|332.86|335.79|333.39|335.79|333.39|335.26|332.86|0
1627501820000|2021-07-28 19:50:20|335.72|333.32|335.41|333.01|335.72|333.32|335.41|333.01|0
1627501830000|2021-07-28 19:50:30|335.26|332.86|334.81|332.41|335.26|332.86|334.81|332.41|0
1627501840000|2021-07-28 19:50:40|335.11|332.71|335.26|332.86|335.26|332.86|335.11|332.71|0
1627501850000|2021-07-28 19:50:50|335.41|333.01|335.41|333.01|335.57|333.17|335.41|333.01|0
1627501860000|2021-07-28 19:51:00|335.26|332.86|335.49|333.09|335.49|333.09|335.26|332.86|0
1627501870000|2021-07-28 19:51:10|335.72|333.32|335.57|333.17|335.72|333.32|335.57|333.17|0
1627501880000|2021-07-28 19:51:20|335.72|333.32|335.57|333.17|335.72|333.32|335.57|333.17|0
1627501890000|2021-07-28 19:51:30|335.41|333.01|335.26|332.86|335.41|333.01|335.26|332.86|0
1627501900000|2021-07-28 19:51:40|335.34|332.94|334.96|332.56|335.41|333.01|334.96|332.56|0
1627501910000|2021-07-28 19:51:50|335.11|332.71|334.81|332.41|335.11|332.71|334.81|332.41|0
1627501920000|2021-07-28 19:52:00|334.96|332.56|334.65|332.25|334.96|332.56|334.65|332.25|0
1627501930000|2021-07-28 19:52:10|334.35|331.95|334.65|332.25|334.65|332.25|334.35|331.95|0
1627501940000|2021-07-28 19:52:20|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1627501950000|2021-07-28 19:52:30|334.35|331.95|334.2|331.8|334.35|331.95|334.2|331.8|0
1627501960000|2021-07-28 19:52:40|334.05|331.65|334.2|331.8|334.2|331.8|334.05|331.65|0
1627501970000|2021-07-28 19:52:50|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1627501980000|2021-07-28 19:53:00|334.2|331.8|334.35|331.95|334.35|331.95|334.05|331.65|0
1627501990000|2021-07-28 19:53:10|334.5|332.1|334.65|332.25|334.65|332.25|334.42|332.02|0
1627502000000|2021-07-28 19:53:20|334.81|332.41|334.65|332.25|334.81|332.41|334.57|332.17|0
1627502010000|2021-07-28 19:53:30|334.35|331.95|334.2|331.8|334.35|331.95|334.2|331.8|0
1627502020000|2021-07-28 19:53:40|334.5|332.1|334.8|332.4|334.8|332.4|334.5|332.1|0
1627502030000|2021-07-28 19:53:50|334.96|332.56|334.96|332.56|335.11|332.71|334.96|332.56|0
1627502040000|2021-07-28 19:54:00|335.11|332.71|334.8|332.4|335.11|332.71|334.8|332.4|0
1627502050000|2021-07-28 19:54:10|335.03|332.63|334.8|332.4|335.03|332.63|334.8|332.4|0
1627502060000|2021-07-28 19:54:20|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1627502070000|2021-07-28 19:54:30|334.8|332.4|335.11|332.71|335.11|332.71|334.8|332.4|0
1627502080000|2021-07-28 19:54:40|334.65|332.25|334.73|332.33|334.73|332.33|334.65|332.25|0
1627502090000|2021-07-28 19:54:50|334.8|332.4|334.35|331.95|334.8|332.4|334.35|331.95|0
1627502100000|2021-07-28 19:55:00|334.04|331.64|333.89|331.49|334.04|331.64|333.89|331.49|0
1627502110000|2021-07-28 19:55:10|333.74|331.34|333.89|331.49|334.04|331.64|333.74|331.34|0
1627502120000|2021-07-28 19:55:20|333.74|331.34|333.13|330.73|333.74|331.34|333.13|330.73|0
1627502130000|2021-07-28 19:55:30|333.29|330.89|333.36|330.96|333.44|331.04|333.29|330.89|0
1627502140000|2021-07-28 19:55:40|333.28|330.88|333.44|331.04|333.44|331.04|333.28|330.88|0
1627502150000|2021-07-28 19:55:50|333.28|330.88|333.28|330.88|333.44|331.04|333.13|330.73|0
1627502160000|2021-07-28 19:56:00|332.98|330.58|332.98|330.58|333.13|330.73|332.98|330.58|0
1627502170000|2021-07-28 19:56:10|332.83|330.43|332.22|329.82|332.83|330.43|332.22|329.82|0
1627502180000|2021-07-28 19:56:20|332.37|329.97|332.68|330.28|332.68|330.28|332.37|329.97|0
1627502190000|2021-07-28 19:56:30|332.53|330.13|332.53|330.13|332.53|330.13|332.37|329.97|0
1627502200000|2021-07-28 19:56:40|332.37|329.97|332.68|330.28|332.68|330.28|332.37|329.97|0
1627502210000|2021-07-28 19:56:50|332.6|330.2|332.68|330.28|332.68|330.28|332.6|330.2|0
1627502220000|2021-07-28 19:57:00|332.53|330.13|332.37|329.97|332.53|330.13|332.37|329.97|0
1627502230000|2021-07-28 19:57:10|332.22|329.82|332.22|329.82|332.53|330.13|332.22|329.82|0
1627502240000|2021-07-28 19:57:20|332.37|329.97|332.37|329.97|332.37|329.97|332.37|329.97|0
1627502250000|2021-07-28 19:57:30|332.53|330.13|332.83|330.43|332.83|330.43|332.53|330.13|0
1627502260000|2021-07-28 19:57:40|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1627502270000|2021-07-28 19:57:50|333.13|330.73|333.13|330.73|333.28|330.88|333.13|330.73|0
1627502280000|2021-07-28 19:58:00|333.28|330.88|333.28|330.88|333.28|330.88|333.13|330.73|0
1627502290000|2021-07-28 19:58:10|333.44|331.04|333.74|331.34|333.89|331.49|333.44|331.04|0
1627502300000|2021-07-28 19:58:20|333.59|331.19|333.59|331.19|333.74|331.34|333.59|331.19|0
1627502310000|2021-07-28 19:58:30|333.28|330.88|333.13|330.73|333.44|331.04|333.13|330.73|0
1627502320000|2021-07-28 19:58:40|332.98|330.58|332.98|330.58|333.13|330.73|332.98|330.58|0
1627502330000|2021-07-28 19:58:50|333.13|330.73|332.83|330.43|333.13|330.73|332.83|330.43|0
1627502340000|2021-07-28 19:59:00|332.98|330.58|332.83|330.43|332.98|330.58|332.83|330.43|0
1627502350000|2021-07-28 19:59:10|332.98|330.58|332.83|330.43|332.98|330.58|332.83|330.43|0
1627502360000|2021-07-28 19:59:20|333.13|330.73|333.13|330.73|333.28|330.88|333.13|330.73|0
1627502370000|2021-07-28 19:59:30|332.98|330.58|332.68|330.28|332.98|330.58|332.68|330.28|0
1627502380000|2021-07-28 19:59:40|333.13|330.73|332.53|330.13|333.13|330.73|332.53|330.13|0
1627502390000|2021-07-28 19:59:50|332.37|329.97|331.31|328.91|332.37|329.97|331.31|328.91|0
1627502400000|2021-07-28 20:00:00|331.92|329.52|332.07|329.67|332.07|329.67|331.46|329.06|0
1627502410000|2021-07-28 20:00:10|331.62|329.22|331.46|329.06|331.62|329.22|331.01|328.61|0
1627502420000|2021-07-28 20:00:20|331.31|328.91|331.16|328.76|331.31|328.91|331.16|328.76|0
1627502430000|2021-07-28 20:00:30|331.01|328.61|330.71|328.31|331.01|328.61|330.71|328.31|0
1627502440000|2021-07-28 20:00:40|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1627502450000|2021-07-28 20:00:50|331.01|328.61|330.71|328.31|331.01|328.61|330.71|328.31|0
1627502460000|2021-07-28 20:01:00|330.56|328.16|330.71|328.31|330.71|328.31|330.56|328.16|0
1627502470000|2021-07-28 20:01:10|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1627502490000|2021-07-28 20:01:30|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1627502500000|2021-07-28 20:01:40|330.33|327.93|330.41|328.01|330.41|328.01|330.33|327.93|0
1627502510000|2021-07-28 20:01:50|330.25|327.85|330.41|328.01|330.41|328.01|330.25|327.85|0
1627502520000|2021-07-28 20:02:00|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627502540000|2021-07-28 20:02:20|330.41|328.01|330.56|328.16|330.56|328.16|330.41|328.01|0
1627502560000|2021-07-28 20:02:40|330.71|328.31|331.31|328.91|331.31|328.91|330.71|328.31|0
1627502570000|2021-07-28 20:02:50|331.01|328.61|331.01|328.61|331.01|328.61|330.86|328.46|0
1627502580000|2021-07-28 20:03:00|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1627502590000|2021-07-28 20:03:10|330.71|328.31|330.41|328.01|330.71|328.31|330.41|328.01|0
1627502600000|2021-07-28 20:03:20|330.56|328.16|330.41|328.01|330.56|328.16|330.41|328.01|0
1627502610000|2021-07-28 20:03:30|330.48|328.08|330.56|328.16|330.56|328.16|330.48|328.08|0
1627502620000|2021-07-28 20:03:40|330.41|328.01|330.41|328.01|330.56|328.16|330.41|328.01|0
1627502630000|2021-07-28 20:03:50|330.25|327.85|330.41|328.01|330.41|328.01|330.25|327.85|0
1627502640000|2021-07-28 20:04:00|330.4|328|330.4|328|330.4|328|330.4|328|0
1627502650000|2021-07-28 20:04:10|330.56|328.16|330.56|328.16|330.56|328.16|330.4|328|0
1627502660000|2021-07-28 20:04:20|330.4|328|330.4|328|330.4|328|330.4|328|0
1627502670000|2021-07-28 20:04:30|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627502680000|2021-07-28 20:04:40|330.4|328|330.56|328.16|330.56|328.16|330.4|328|0
1627502690000|2021-07-28 20:04:50|330.4|328|330.4|328|330.4|328|330.4|328|0
1627502700000|2021-07-28 20:05:00|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627502710000|2021-07-28 20:05:10|330.4|328|330.1|327.7|330.4|328|330.1|327.7|0
1627502730000|2021-07-28 20:05:30|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627502740000|2021-07-28 20:05:40|330.4|328|330.4|328|330.56|328.16|330.4|328|0
1627502750000|2021-07-28 20:05:50|330.25|327.85|330.4|328|330.4|328|330.25|327.85|0
1627502760000|2021-07-28 20:06:00|330.25|327.85|330.25|327.85|330.4|328|330.25|327.85|0
1627502770000|2021-07-28 20:06:10|330.4|328|330.4|328|330.4|328|330.25|327.85|0
1627502780000|2021-07-28 20:06:20|330.25|327.85|330.71|328.31|330.71|328.31|330.25|327.85|0
1627502790000|2021-07-28 20:06:30|330.86|328.46|330.86|328.46|330.86|328.46|330.71|328.31|0
1627502800000|2021-07-28 20:06:40|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1627502810000|2021-07-28 20:06:50|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1627502820000|2021-07-28 20:07:00|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1627502830000|2021-07-28 20:07:10|330.86|328.46|331.01|328.61|331.01|328.61|330.86|328.46|0
1627502840000|2021-07-28 20:07:20|330.86|328.46|330.71|328.31|330.86|328.46|330.71|328.31|0
1627502850000|2021-07-28 20:07:30|331.01|328.61|331.16|328.76|331.16|328.76|331.01|328.61|0
1627502860000|2021-07-28 20:07:40|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1627502870000|2021-07-28 20:07:50|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1627502880000|2021-07-28 20:08:00|330.71|328.31|330.86|328.46|330.86|328.46|330.71|328.31|0
1627502890000|2021-07-28 20:08:10|331.01|328.61|330.4|328|331.01|328.61|330.25|327.85|0
1627502900000|2021-07-28 20:08:20|330.25|327.85|330.4|328|330.4|328|330.25|327.85|0
1627502910000|2021-07-28 20:08:30|330.25|327.85|330.1|327.7|330.25|327.85|330.1|327.7|0
1627502920000|2021-07-28 20:08:40|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627502940000|2021-07-28 20:09:00|330.1|327.7|330.02|327.62|330.1|327.7|330.02|327.62|0
1627502950000|2021-07-28 20:09:10|329.95|327.55|329.8|327.4|329.95|327.55|329.8|327.4|0
1627502970000|2021-07-28 20:09:30|329.95|327.55|329.95|327.55|329.95|327.55|329.95|327.55|0
1627502980000|2021-07-28 20:09:40|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1627502990000|2021-07-28 20:09:50|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1627503000000|2021-07-28 20:10:00|329.8|327.4|329.65|327.25|329.8|327.4|329.65|327.25|0
1627503010000|2021-07-28 20:10:10|329.8|327.4|329.95|327.55|329.95|327.55|329.8|327.4|0
1627503030000|2021-07-28 20:10:30|330.1|327.7|329.95|327.55|330.1|327.7|329.95|327.55|0
1627503050000|2021-07-28 20:10:50|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1627503060000|2021-07-28 20:11:00|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627503070000|2021-07-28 20:11:10|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1627503090000|2021-07-28 20:11:30|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627503110000|2021-07-28 20:11:50|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1627503120000|2021-07-28 20:12:00|329.95|327.55|330.1|327.7|330.1|327.7|329.95|327.55|0
1627503130000|2021-07-28 20:12:10|329.95|327.55|330.1|327.7|330.1|327.7|329.95|327.55|0
1627503140000|2021-07-28 20:12:20|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1627503160000|2021-07-28 20:12:40|330.4|328|330.4|328|330.4|328|330.4|328|0
1627503180000|2021-07-28 20:13:00|330.55|328.15|330.55|328.15|330.55|328.15|330.4|328|0
1627503200000|2021-07-28 20:13:20|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1627503210000|2021-07-28 20:13:30|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1627503230000|2021-07-28 20:13:50|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1627503250000|2021-07-28 20:14:10|331.16|328.76|331.01|328.61|331.16|328.76|331.01|328.61|0
1627503270000|2021-07-28 20:14:30|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1627503280000|2021-07-28 20:14:40|330.78|328.38|330.85|328.45|330.85|328.45|330.78|328.38|0
1627503290000|2021-07-28 20:14:50|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627503330000|2021-07-28 20:15:30|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627503350000|2021-07-28 20:15:50|330.75|327.95|330.82|328.02|330.82|328.02|330.75|327.95|0
1627503360000|2021-07-28 20:16:00|330.9|328.1|331.05|328.25|331.05|328.25|330.9|328.1|0
1627503370000|2021-07-28 20:16:10|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1627503380000|2021-07-28 20:16:20|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627503390000|2021-07-28 20:16:30|330.9|328.1|330.75|327.95|330.9|328.1|330.75|327.95|0
1627503440000|2021-07-28 20:17:20|330.6|327.8|330.67|327.87|330.67|327.87|330.6|327.8|0
1627503450000|2021-07-28 20:17:30|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627503530000|2021-07-28 20:18:50|330.67|327.87|330.75|327.95|330.75|327.95|330.67|327.87|0
1627503540000|2021-07-28 20:19:00|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1627503590000|2021-07-28 20:19:50|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1627503610000|2021-07-28 20:20:10|330.9|328.1|330.75|327.95|330.9|328.1|330.75|327.95|0
1627503620000|2021-07-28 20:20:20|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627503630000|2021-07-28 20:20:30|330.45|327.65|330.75|327.95|330.75|327.95|330.45|327.65|0
1627503640000|2021-07-28 20:20:40|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627503650000|2021-07-28 20:20:50|330.67|327.87|330.6|327.8|330.67|327.87|330.6|327.8|0
1627503660000|2021-07-28 20:21:00|330.75|327.95|330.6|327.8|330.75|327.95|330.6|327.8|0
1627503710000|2021-07-28 20:21:50|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627503750000|2021-07-28 20:22:30|330.9|328.1|330.9|328.1|330.9|328.1|330.75|327.95|0
1627503760000|2021-07-28 20:22:40|330.75|327.95|330.6|327.8|330.75|327.95|330.6|327.8|0
1627503780000|2021-07-28 20:23:00|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627503800000|2021-07-28 20:23:20|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627503810000|2021-07-28 20:23:30|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627503820000|2021-07-28 20:23:40|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627503900000|2021-07-28 20:25:00|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627503950000|2021-07-28 20:25:50|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627503980000|2021-07-28 20:26:20|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627504010000|2021-07-28 20:26:50|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627504020000|2021-07-28 20:27:00|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627504030000|2021-07-28 20:27:10|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1627504040000|2021-07-28 20:27:20|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1627504050000|2021-07-28 20:27:30|330.9|328.1|331.05|328.25|331.05|328.25|330.9|328.1|0
1627504110000|2021-07-28 20:28:30|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1627504120000|2021-07-28 20:28:40|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627504130000|2021-07-28 20:28:50|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1627504170000|2021-07-28 20:29:30|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627504210000|2021-07-28 20:30:10|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1627504220000|2021-07-28 20:30:20|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627504230000|2021-07-28 20:30:30|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1627504430000|2021-07-28 20:33:50|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1627504470000|2021-07-28 20:34:30|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1627504480000|2021-07-28 20:34:40|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1627504500000|2021-07-28 20:35:00|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627504530000|2021-07-28 20:35:30|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1627504540000|2021-07-28 20:35:40|330.9|328.1|330.74|327.94|330.9|328.1|330.74|327.94|0
1627504550000|2021-07-28 20:35:50|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1627504560000|2021-07-28 20:36:00|330.74|327.94|330.59|327.79|330.74|327.94|330.59|327.79|0
1627504570000|2021-07-28 20:36:10|330.67|327.87|330.59|327.79|330.74|327.94|330.59|327.79|0
1627504580000|2021-07-28 20:36:20|330.74|327.94|330.59|327.79|330.74|327.94|330.59|327.79|0
1627504590000|2021-07-28 20:36:30|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1627504600000|2021-07-28 20:36:40|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1627504630000|2021-07-28 20:37:10|331.05|328.25|330.89|328.09|331.05|328.25|330.89|328.09|0
1627504640000|2021-07-28 20:37:20|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1627504660000|2021-07-28 20:37:40|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627504710000|2021-07-28 20:38:30|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1627504770000|2021-07-28 20:39:30|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627504800000|2021-07-28 20:40:00|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1627504810000|2021-07-28 20:40:10|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627504910000|2021-07-28 20:41:50|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1627504920000|2021-07-28 20:42:00|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1627505030000|2021-07-28 20:43:50|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1627505990000|2021-07-28 20:59:50|331.26|328.46|331.26|328.46|331.26|328.46|331.11|328.31|0
1627506000000|2021-07-28 21:00:00|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1627506020000|2021-07-28 21:00:20|331.13|328.33|331.22|328.42|331.22|328.42|331.13|328.33|0
1627506140000|2021-07-28 21:02:20|331.18|328.38|331.22|328.42|331.22|328.42|331.18|328.38|0
1627506180000|2021-07-28 21:03:00|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627506210000|2021-07-28 21:03:30|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1627506220000|2021-07-28 21:03:40|331.22|328.42|331.16|328.36|331.22|328.42|331.16|328.36|0
1627506230000|2021-07-28 21:03:50|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627506240000|2021-07-28 21:04:00|331|328.2|331.11|328.31|331.11|328.31|331|328.2|0
1627506250000|2021-07-28 21:04:10|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1627506270000|2021-07-28 21:04:30|331|328.2|331|328.2|331|328.2|331|328.2|0
1627506460000|2021-07-28 21:07:40|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1627506480000|2021-07-28 21:08:00|331|328.2|331|328.2|331|328.2|331|328.2|0
1627506500000|2021-07-28 21:08:20|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1627506560000|2021-07-28 21:09:20|331|328.2|331|328.2|331|328.2|331|328.2|0
1627506580000|2021-07-28 21:09:40|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627506690000|2021-07-28 21:11:30|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627506740000|2021-07-28 21:12:20|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627506770000|2021-07-28 21:12:50|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1627506810000|2021-07-28 21:13:30|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1627506900000|2021-07-28 21:15:00|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1627506930000|2021-07-28 21:15:30|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1627506970000|2021-07-28 21:16:10|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1627507040000|2021-07-28 21:17:20|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1627507160000|2021-07-28 21:19:20|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1627507170000|2021-07-28 21:19:30|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1627507180000|2021-07-28 21:19:40|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1627507210000|2021-07-28 21:20:10|330.99|328.19|330.97|328.17|330.99|328.19|330.97|328.17|0
1627507240000|2021-07-28 21:20:40|330.99|328.19|331.08|328.28|331.08|328.28|330.99|328.19|0
1627507370000|2021-07-28 21:22:50|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627507480000|2021-07-28 21:24:40|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1627507660000|2021-07-28 21:27:40|331.03|328.23|331.06|328.26|331.06|328.26|331.03|328.23|0
1627507670000|2021-07-28 21:27:50|331.08|328.28|331.01|328.21|331.08|328.28|331.01|328.21|0
1627507740000|2021-07-28 21:29:00|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627507790000|2021-07-28 21:29:50|331.01|328.21|331.03|328.23|331.03|328.23|331.01|328.21|0
1627507810000|2021-07-28 21:30:10|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1627507820000|2021-07-28 21:30:20|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627507870000|2021-07-28 21:31:10|330.86|328.06|330.99|328.19|330.99|328.19|330.86|328.06|0
1627507880000|2021-07-28 21:31:20|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1627507900000|2021-07-28 21:31:40|330.99|328.19|331.01|328.21|331.01|328.21|330.99|328.19|0
1627507920000|2021-07-28 21:32:00|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1627507990000|2021-07-28 21:33:10|331.01|328.21|330.85|328.05|331.01|328.21|330.85|328.05|0
1627508030000|2021-07-28 21:33:50|330.99|328.19|331.01|328.21|331.01|328.21|330.99|328.19|0
1627508140000|2021-07-28 21:35:40|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627508300000|2021-07-28 21:38:20|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1627508330000|2021-07-28 21:38:50|331.03|328.23|331.05|328.25|331.05|328.25|331.03|328.23|0
1627508370000|2021-07-28 21:39:30|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1627508590000|2021-07-28 21:43:10|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627508650000|2021-07-28 21:44:10|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1627508670000|2021-07-28 21:44:30|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1627508720000|2021-07-28 21:45:20|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1627508890000|2021-07-28 21:48:10|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627508900000|2021-07-28 21:48:20|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1627508980000|2021-07-28 21:49:40|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627508990000|2021-07-28 21:49:50|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1627509020000|2021-07-28 21:50:20|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1627509080000|2021-07-28 21:51:20|331|328.2|331|328.2|331|328.2|331|328.2|0
1627509200000|2021-07-28 21:53:20|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627509490000|2021-07-28 21:58:10|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1627509600000|2021-07-28 22:00:00|331.84|329.04|331.54|328.74|331.84|329.04|331.54|328.74|0
1627509610000|2021-07-28 22:00:10|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1627509620000|2021-07-28 22:00:20|331.39|328.59|331.47|328.67|331.47|328.67|331.39|328.59|0
1627509630000|2021-07-28 22:00:30|331.39|328.59|331.54|328.74|331.62|328.82|331.39|328.59|0
1627509640000|2021-07-28 22:00:40|331.39|328.59|331.24|328.44|331.47|328.67|331.24|328.44|0
1627509650000|2021-07-28 22:00:50|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1627509660000|2021-07-28 22:01:00|331.16|328.36|331.47|328.67|331.47|328.67|331.16|328.36|0
1627509670000|2021-07-28 22:01:10|331.54|328.74|331.32|328.52|331.54|328.74|331.32|328.52|0
1627509680000|2021-07-28 22:01:20|331.39|328.59|331.16|328.36|331.39|328.59|331.16|328.36|0
1627509690000|2021-07-28 22:01:30|331.24|328.44|331.16|328.36|331.32|328.52|331.16|328.36|0
1627509700000|2021-07-28 22:01:40|331.32|328.52|331.69|328.89|331.69|328.89|331.32|328.52|0
1627509710000|2021-07-28 22:01:50|331.62|328.82|331.47|328.67|331.77|328.97|331.47|328.67|0
1627509720000|2021-07-28 22:02:00|331.39|328.59|331.39|328.59|331.39|328.59|331.39|328.59|0
1627509730000|2021-07-28 22:02:10|331.32|328.52|331.24|328.44|331.32|328.52|331.24|328.44|0
1627509740000|2021-07-28 22:02:20|331.32|328.52|331.32|328.52|331.32|328.52|331.24|328.44|0
1627509750000|2021-07-28 22:02:30|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1627509770000|2021-07-28 22:02:50|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1627509790000|2021-07-28 22:03:10|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1627509820000|2021-07-28 22:03:40|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1627509830000|2021-07-28 22:03:50|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1627509840000|2021-07-28 22:04:00|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1627509860000|2021-07-28 22:04:20|331.62|328.82|331.31|328.51|331.62|328.82|331.31|328.51|0
1627509890000|2021-07-28 22:04:50|331.39|328.59|331.47|328.67|331.47|328.67|331.39|328.59|0
1627509900000|2021-07-28 22:05:00|331.54|328.74|331.62|328.82|331.62|328.82|331.54|328.74|0
1627509950000|2021-07-28 22:05:50|331.77|328.97|331.92|329.12|331.92|329.12|331.77|328.97|0
1627509960000|2021-07-28 22:06:00|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627509970000|2021-07-28 22:06:10|331.62|328.82|331.77|328.97|331.77|328.97|331.62|328.82|0
1627509980000|2021-07-28 22:06:20|331.69|328.89|331.77|328.97|331.77|328.97|331.69|328.89|0
1627509990000|2021-07-28 22:06:30|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1627510000000|2021-07-28 22:06:40|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1627510010000|2021-07-28 22:06:50|331.62|328.82|331.77|328.97|331.77|328.97|331.62|328.82|0
1627510030000|2021-07-28 22:07:10|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627510040000|2021-07-28 22:07:20|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627510070000|2021-07-28 22:07:50|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627510080000|2021-07-28 22:08:00|331.84|329.04|331.92|329.12|331.92|329.12|331.84|329.04|0
1627510100000|2021-07-28 22:08:20|332.07|329.27|331.92|329.12|332.07|329.27|331.92|329.12|0
1627510160000|2021-07-28 22:09:20|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1627510170000|2021-07-28 22:09:30|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1627510200000|2021-07-28 22:10:00|331.99|329.19|331.92|329.12|332.07|329.27|331.92|329.12|0
1627510270000|2021-07-28 22:11:10|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1627510330000|2021-07-28 22:12:10|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1627510370000|2021-07-28 22:12:50|332.29|329.49|332.37|329.57|332.37|329.57|332.29|329.49|0
1627510400000|2021-07-28 22:13:20|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1627510420000|2021-07-28 22:13:40|332.29|329.49|332.22|329.42|332.29|329.49|332.22|329.42|0
1627510430000|2021-07-28 22:13:50|332.29|329.49|332.37|329.57|332.37|329.57|332.22|329.42|0
1627510440000|2021-07-28 22:14:00|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1627510450000|2021-07-28 22:14:10|332.14|329.34|332.22|329.42|332.22|329.42|332.14|329.34|0
1627510470000|2021-07-28 22:14:30|332.07|329.27|332.07|329.27|332.22|329.42|332.07|329.27|0
1627510480000|2021-07-28 22:14:40|332.22|329.42|332.07|329.27|332.22|329.42|332.07|329.27|0
1627510530000|2021-07-28 22:15:30|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1627510540000|2021-07-28 22:15:40|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1627510560000|2021-07-28 22:16:00|332.14|329.34|332.07|329.27|332.14|329.34|332.07|329.27|0
1627510620000|2021-07-28 22:17:00|332.22|329.42|332.07|329.27|332.22|329.42|332.07|329.27|0
1627510750000|2021-07-28 22:19:10|331.91|329.11|331.76|328.96|331.91|329.11|331.76|328.96|0
1627510760000|2021-07-28 22:19:20|331.68|328.88|331.61|328.81|331.68|328.88|331.61|328.81|0
1627510780000|2021-07-28 22:19:40|331.68|328.88|331.61|328.81|331.68|328.88|331.61|328.81|0
1627510850000|2021-07-28 22:20:50|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1627510860000|2021-07-28 22:21:00|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1627510880000|2021-07-28 22:21:20|331.76|328.96|331.76|328.96|331.91|329.11|331.76|328.96|0
1627510900000|2021-07-28 22:21:40|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1627510920000|2021-07-28 22:22:00|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1627510930000|2021-07-28 22:22:10|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1627510960000|2021-07-28 22:22:40|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1627510970000|2021-07-28 22:22:50|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1627511020000|2021-07-28 22:23:40|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1627511080000|2021-07-28 22:24:40|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1627511110000|2021-07-28 22:25:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1627511120000|2021-07-28 22:25:20|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1627511130000|2021-07-28 22:25:30|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1627511150000|2021-07-28 22:25:50|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1627511200000|2021-07-28 22:26:40|332.37|329.57|332.21|329.41|332.37|329.57|332.21|329.41|0
1627511210000|2021-07-28 22:26:50|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1627511220000|2021-07-28 22:27:00|332.21|329.41|332.37|329.57|332.37|329.57|332.21|329.41|0
1627511250000|2021-07-28 22:27:30|332.44|329.64|332.37|329.57|332.44|329.64|332.37|329.57|0
1627511260000|2021-07-28 22:27:40|332.52|329.72|332.52|329.72|332.52|329.72|332.52|329.72|0
1627511270000|2021-07-28 22:27:50|332.67|329.87|332.52|329.72|332.67|329.87|332.52|329.72|0
1627511280000|2021-07-28 22:28:00|332.67|329.87|332.52|329.72|332.67|329.87|332.52|329.72|0
1627511360000|2021-07-28 22:29:20|332.36|329.56|332.36|329.56|332.36|329.56|332.36|329.56|0
1627511380000|2021-07-28 22:29:40|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1627511400000|2021-07-28 22:30:00|332.36|329.56|332.21|329.41|332.36|329.56|332.21|329.41|0
1627511430000|2021-07-28 22:30:30|332.13|329.33|332.06|329.26|332.13|329.33|332.06|329.26|0
1627511450000|2021-07-28 22:30:50|331.98|329.18|331.91|329.11|332.06|329.26|331.91|329.11|0
1627511460000|2021-07-28 22:31:00|332.06|329.26|331.91|329.11|332.21|329.41|331.91|329.11|0
1627511470000|2021-07-28 22:31:10|331.98|329.18|332.06|329.26|332.06|329.26|331.98|329.18|0
1627511520000|2021-07-28 22:32:00|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1627511530000|2021-07-28 22:32:10|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1627511550000|2021-07-28 22:32:30|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1627511570000|2021-07-28 22:32:50|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1627511580000|2021-07-28 22:33:00|331.68|328.88|331.45|328.65|331.68|328.88|331.45|328.65|0
1627511610000|2021-07-28 22:33:30|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1627511620000|2021-07-28 22:33:40|331.45|328.65|331.45|328.65|331.45|328.65|331.3|328.5|0
1627511630000|2021-07-28 22:33:50|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1627511690000|2021-07-28 22:34:50|331.22|328.42|331.15|328.35|331.22|328.42|331.15|328.35|0
1627511700000|2021-07-28 22:35:00|331.45|328.65|331.3|328.5|331.45|328.65|331.3|328.5|0
1627511710000|2021-07-28 22:35:10|331.45|328.65|331.45|328.65|331.61|328.81|331.45|328.65|0
1627511720000|2021-07-28 22:35:20|331.61|328.81|331.38|328.58|331.61|328.81|331.3|328.5|0
1627511730000|2021-07-28 22:35:30|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1627511770000|2021-07-28 22:36:10|331.22|328.42|331.3|328.5|331.3|328.5|331.22|328.42|0
1627511800000|2021-07-28 22:36:40|331.15|328.35|331.37|328.57|331.37|328.57|331.15|328.35|0
1627511810000|2021-07-28 22:36:50|331.45|328.65|331.3|328.5|331.45|328.65|331.3|328.5|0
1627511820000|2021-07-28 22:37:00|331.37|328.57|331.45|328.65|331.45|328.65|331.37|328.57|0
1627511850000|2021-07-28 22:37:30|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1627511860000|2021-07-28 22:37:40|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1627511880000|2021-07-28 22:38:00|331.53|328.73|331.6|328.8|331.6|328.8|331.53|328.73|0
1627511890000|2021-07-28 22:38:10|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1627511930000|2021-07-28 22:38:50|331.37|328.57|331.3|328.5|331.37|328.57|331.3|328.5|0
1627511940000|2021-07-28 22:39:00|331.45|328.65|331.3|328.5|331.45|328.65|331.3|328.5|0
1627511950000|2021-07-28 22:39:10|331.22|328.42|331.15|328.35|331.22|328.42|331.15|328.35|0
1627512030000|2021-07-28 22:40:30|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1627512040000|2021-07-28 22:40:40|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1627512060000|2021-07-28 22:41:00|331.45|328.65|331.3|328.5|331.45|328.65|331.3|328.5|0
1627512080000|2021-07-28 22:41:20|331.45|328.65|331.3|328.5|331.45|328.65|331.3|328.5|0
1627512120000|2021-07-28 22:42:00|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1627512140000|2021-07-28 22:42:20|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627512150000|2021-07-28 22:42:30|331|328.2|331|328.2|331.07|328.27|331|328.2|0
1627512210000|2021-07-28 22:43:30|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1627512230000|2021-07-28 22:43:50|331|328.2|331|328.2|331|328.2|331|328.2|0
1627512240000|2021-07-28 22:44:00|331.07|328.27|331|328.2|331.07|328.27|331|328.2|0
1627512260000|2021-07-28 22:44:20|331.15|328.35|331|328.2|331.15|328.35|331|328.2|0
1627512270000|2021-07-28 22:44:30|331.15|328.35|331.07|328.27|331.15|328.35|331.07|328.27|0
1627512280000|2021-07-28 22:44:40|331|328.2|331|328.2|331|328.2|331|328.2|0
1627512300000|2021-07-28 22:45:00|330.92|328.12|331|328.2|331|328.2|330.92|328.12|0
1627512320000|2021-07-28 22:45:20|330.85|328.05|331|328.2|331|328.2|330.85|328.05|0
1627512330000|2021-07-28 22:45:30|330.92|328.12|331|328.2|331|328.2|330.85|328.05|0
1627512350000|2021-07-28 22:45:50|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1627512360000|2021-07-28 22:46:00|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1627512370000|2021-07-28 22:46:10|331|328.2|331.15|328.35|331.15|328.35|331|328.2|0
1627512380000|2021-07-28 22:46:20|331.07|328.27|331.15|328.35|331.15|328.35|331.07|328.27|0
1627512390000|2021-07-28 22:46:30|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627512400000|2021-07-28 22:46:40|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1627512410000|2021-07-28 22:46:50|331|328.2|331.15|328.35|331.15|328.35|331|328.2|0
1627512480000|2021-07-28 22:48:00|331|328.2|331.15|328.35|331.15|328.35|331|328.2|0
1627512520000|2021-07-28 22:48:40|331.07|328.27|331.15|328.35|331.15|328.35|331.07|328.27|0
1627512530000|2021-07-28 22:48:50|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627512540000|2021-07-28 22:49:00|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1627512590000|2021-07-28 22:49:50|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627512600000|2021-07-28 22:50:00|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1627512700000|2021-07-28 22:51:40|331.3|328.5|331.3|328.5|331.45|328.65|331.3|328.5|0
1627512710000|2021-07-28 22:51:50|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1627512720000|2021-07-28 22:52:00|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1627512730000|2021-07-28 22:52:10|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1627512750000|2021-07-28 22:52:30|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1627512800000|2021-07-28 22:53:20|331.14|328.34|331.3|328.5|331.3|328.5|331.14|328.34|0
1627512810000|2021-07-28 22:53:30|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627512840000|2021-07-28 22:54:00|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1627512910000|2021-07-28 22:55:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627513000000|2021-07-28 22:56:40|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1627513020000|2021-07-28 22:57:00|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1627513030000|2021-07-28 22:57:10|331.67|328.87|331.75|328.95|331.75|328.95|331.6|328.8|0
1627513080000|2021-07-28 22:58:00|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1627513150000|2021-07-28 22:59:10|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1627513160000|2021-07-28 22:59:20|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1627513210000|2021-07-28 23:00:10|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1627513240000|2021-07-28 23:00:40|331.75|328.95|331.67|328.87|331.75|328.95|331.67|328.87|0
1627513250000|2021-07-28 23:00:50|331.75|328.95|331.6|328.8|331.75|328.95|331.6|328.8|0
1627513290000|2021-07-28 23:01:30|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1627513340000|2021-07-28 23:02:20|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627513360000|2021-07-28 23:02:40|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627513380000|2021-07-28 23:03:00|330.99|328.19|331.14|328.34|331.14|328.34|330.99|328.19|0
1627513390000|2021-07-28 23:03:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627513440000|2021-07-28 23:04:00|331.21|328.41|331.29|328.49|331.29|328.49|331.21|328.41|0
1627513450000|2021-07-28 23:04:10|331.21|328.41|331.29|328.49|331.29|328.49|331.21|328.41|0
1627513460000|2021-07-28 23:04:20|331.21|328.41|331.29|328.49|331.29|328.49|331.14|328.34|0
1627513470000|2021-07-28 23:04:30|331.21|328.41|330.99|328.19|331.21|328.41|330.99|328.19|0
1627513480000|2021-07-28 23:04:40|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1627513500000|2021-07-28 23:05:00|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627513520000|2021-07-28 23:05:20|331.14|328.34|331.29|328.49|331.29|328.49|331.14|328.34|0
1627513530000|2021-07-28 23:05:30|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627513540000|2021-07-28 23:05:40|331.29|328.49|331.14|328.34|331.29|328.49|331.14|328.34|0
1627513560000|2021-07-28 23:06:00|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627513570000|2021-07-28 23:06:10|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627513590000|2021-07-28 23:06:30|331.29|328.49|331.36|328.56|331.36|328.56|331.29|328.49|0
1627513600000|2021-07-28 23:06:40|331.44|328.64|331.14|328.34|331.44|328.64|331.14|328.34|0
1627513610000|2021-07-28 23:06:50|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627513620000|2021-07-28 23:07:00|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1627513630000|2021-07-28 23:07:10|331.29|328.49|331.14|328.34|331.29|328.49|331.14|328.34|0
1627513660000|2021-07-28 23:07:40|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627513680000|2021-07-28 23:08:00|331.14|328.34|331.21|328.41|331.21|328.41|331.14|328.34|0
1627513690000|2021-07-28 23:08:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627513700000|2021-07-28 23:08:20|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627513710000|2021-07-28 23:08:30|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627513720000|2021-07-28 23:08:40|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1627513740000|2021-07-28 23:09:00|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627513790000|2021-07-28 23:09:50|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627513810000|2021-07-28 23:10:10|330.99|328.19|330.68|327.88|330.99|328.19|330.68|327.88|0
1627513860000|2021-07-28 23:11:00|330.53|327.73|330.68|327.88|330.68|327.88|330.53|327.73|0
1627513870000|2021-07-28 23:11:10|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627513910000|2021-07-28 23:11:50|330.45|327.65|330.23|327.43|330.45|327.65|330.23|327.43|0
1627513930000|2021-07-28 23:12:10|330.53|327.73|330.68|327.88|330.68|327.88|330.38|327.58|0
1627513980000|2021-07-28 23:13:00|330.53|327.73|330.68|327.88|330.68|327.88|330.53|327.73|0
1627514040000|2021-07-28 23:14:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627514060000|2021-07-28 23:14:20|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1627514080000|2021-07-28 23:14:40|330.53|327.73|330.38|327.58|330.53|327.73|330.38|327.58|0
1627514100000|2021-07-28 23:15:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627514120000|2021-07-28 23:15:20|330.45|327.65|330.53|327.73|330.53|327.73|330.45|327.65|0
1627514160000|2021-07-28 23:16:00|330.38|327.58|330.45|327.65|330.53|327.73|330.38|327.58|0
1627514170000|2021-07-28 23:16:10|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627514180000|2021-07-28 23:16:20|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1627514190000|2021-07-28 23:16:30|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627514200000|2021-07-28 23:16:40|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1627514210000|2021-07-28 23:16:50|330.53|327.73|330.38|327.58|330.53|327.73|330.38|327.58|0
1627514220000|2021-07-28 23:17:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627514240000|2021-07-28 23:17:20|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627514330000|2021-07-28 23:18:50|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627514370000|2021-07-28 23:19:30|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627514430000|2021-07-28 23:20:30|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627514460000|2021-07-28 23:21:00|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627514470000|2021-07-28 23:21:10|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627514490000|2021-07-28 23:21:30|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627514510000|2021-07-28 23:21:50|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627514520000|2021-07-28 23:22:00|330.98|328.18|330.98|328.18|331.05|328.25|330.98|328.18|0
1627514540000|2021-07-28 23:22:20|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627514570000|2021-07-28 23:22:50|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627514580000|2021-07-28 23:23:00|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1627514590000|2021-07-28 23:23:10|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627514610000|2021-07-28 23:23:30|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627514630000|2021-07-28 23:23:50|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627514640000|2021-07-28 23:24:00|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627514670000|2021-07-28 23:24:30|331.44|328.64|331.28|328.48|331.44|328.64|331.28|328.48|0
1627514690000|2021-07-28 23:24:50|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627514750000|2021-07-28 23:25:50|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627514780000|2021-07-28 23:26:20|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627514790000|2021-07-28 23:26:30|331.28|328.48|331.13|328.33|331.28|328.48|331.13|328.33|0
1627514800000|2021-07-28 23:26:40|331.28|328.48|331.13|328.33|331.28|328.48|331.13|328.33|0
1627514810000|2021-07-28 23:26:50|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627514820000|2021-07-28 23:27:00|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627514890000|2021-07-28 23:28:10|331.2|328.4|331.28|328.48|331.28|328.48|331.2|328.4|0
1627514960000|2021-07-28 23:29:20|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1627515020000|2021-07-28 23:30:20|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627515060000|2021-07-28 23:31:00|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627515080000|2021-07-28 23:31:20|331.28|328.48|331.2|328.4|331.28|328.48|331.2|328.4|0
1627515090000|2021-07-28 23:31:30|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627515110000|2021-07-28 23:31:50|331.13|328.33|331.28|328.48|331.28|328.48|331.13|328.33|0
1627515120000|2021-07-28 23:32:00|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627515130000|2021-07-28 23:32:10|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627515160000|2021-07-28 23:32:40|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627515200000|2021-07-28 23:33:20|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1627515210000|2021-07-28 23:33:30|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1627515230000|2021-07-28 23:33:50|331.73|328.93|331.73|328.93|331.73|328.93|331.66|328.86|0
1627515240000|2021-07-28 23:34:00|331.66|328.86|331.58|328.78|331.66|328.86|331.58|328.78|0
1627515250000|2021-07-28 23:34:10|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1627515280000|2021-07-28 23:34:40|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1627515290000|2021-07-28 23:34:50|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1627515300000|2021-07-28 23:35:00|331.58|328.78|331.65|328.85|331.65|328.85|331.58|328.78|0
1627515310000|2021-07-28 23:35:10|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1627515350000|2021-07-28 23:35:50|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1627515360000|2021-07-28 23:36:00|331.35|328.55|331.43|328.63|331.43|328.63|331.35|328.55|0
1627515400000|2021-07-28 23:36:40|331.35|328.55|331.28|328.48|331.35|328.55|331.28|328.48|0
1627515410000|2021-07-28 23:36:50|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1627515460000|2021-07-28 23:37:40|331.58|328.78|331.73|328.93|331.73|328.93|331.58|328.78|0
1627515470000|2021-07-28 23:37:50|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627515480000|2021-07-28 23:38:00|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1627515490000|2021-07-28 23:38:10|331.58|328.78|331.73|328.93|331.73|328.93|331.58|328.78|0
1627515500000|2021-07-28 23:38:20|331.58|328.78|331.73|328.93|331.73|328.93|331.58|328.78|0
1627515530000|2021-07-28 23:38:50|331.88|329.08|331.73|328.93|331.88|329.08|331.73|328.93|0
1627515590000|2021-07-28 23:39:50|331.58|328.78|331.65|328.85|331.73|328.93|331.58|328.78|0
1627515600000|2021-07-28 23:40:00|331.58|328.78|331.58|328.78|331.65|328.85|331.58|328.78|0
1627515640000|2021-07-28 23:40:40|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1627515650000|2021-07-28 23:40:50|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1627515660000|2021-07-28 23:41:00|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1627515700000|2021-07-28 23:41:40|331.58|328.78|331.73|328.93|331.73|328.93|331.58|328.78|0
1627515730000|2021-07-28 23:42:10|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627515840000|2021-07-28 23:44:00|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1627515870000|2021-07-28 23:44:30|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1627515890000|2021-07-28 23:44:50|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1627515900000|2021-07-28 23:45:00|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1627515920000|2021-07-28 23:45:20|332.03|329.23|332.18|329.38|332.18|329.38|332.03|329.23|0
1627515960000|2021-07-28 23:46:00|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1627515980000|2021-07-28 23:46:20|332.18|329.38|332.33|329.53|332.33|329.53|332.18|329.38|0
1627515990000|2021-07-28 23:46:30|332.18|329.38|332.33|329.53|332.33|329.53|332.18|329.38|0
1627516000000|2021-07-28 23:46:40|332.18|329.38|332.18|329.38|332.33|329.53|332.18|329.38|0
1627516050000|2021-07-28 23:47:30|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1627516080000|2021-07-28 23:48:00|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1627516090000|2021-07-28 23:48:10|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1627516120000|2021-07-28 23:48:40|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627516200000|2021-07-28 23:50:00|331.73|328.93|331.8|329|331.88|329.08|331.73|328.93|0
1627516210000|2021-07-28 23:50:10|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627516260000|2021-07-28 23:51:00|331.95|329.15|332.03|329.23|332.03|329.23|331.95|329.15|0
1627516290000|2021-07-28 23:51:30|332.33|329.53|332.48|329.68|332.48|329.68|332.33|329.53|0
1627516300000|2021-07-28 23:51:40|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1627516310000|2021-07-28 23:51:50|332.41|329.61|332.48|329.68|332.48|329.68|332.41|329.61|0
1627516320000|2021-07-28 23:52:00|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1627516400000|2021-07-28 23:53:20|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1627516410000|2021-07-28 23:53:30|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1627516460000|2021-07-28 23:54:20|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1627516470000|2021-07-28 23:54:30|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1627516490000|2021-07-28 23:54:50|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627516570000|2021-07-28 23:56:10|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1627516590000|2021-07-28 23:56:30|331.95|329.15|331.88|329.08|332.03|329.23|331.88|329.08|0
1627516600000|2021-07-28 23:56:40|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1627516610000|2021-07-28 23:56:50|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1627516620000|2021-07-28 23:57:00|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1627516660000|2021-07-28 23:57:40|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1627516670000|2021-07-28 23:57:50|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1627516680000|2021-07-28 23:58:00|332.25|329.45|332.33|329.53|332.33|329.53|332.25|329.45|0
1627516720000|2021-07-28 23:58:40|332.48|329.68|332.4|329.6|332.48|329.68|332.4|329.6|0
1627516730000|2021-07-28 23:58:50|332.33|329.53|332.48|329.68|332.48|329.68|332.33|329.53|0
1627516740000|2021-07-28 23:59:00|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1627516770000|2021-07-28 23:59:30|332.4|329.6|332.33|329.53|332.48|329.68|332.33|329.53|0
1627516780000|2021-07-28 23:59:40|332.4|329.6|332.33|329.53|332.4|329.6|332.33|329.53|0
1627516790000|2021-07-28 23:59:50|332.4|329.6|332.48|329.68|332.48|329.68|332.4|329.6|0
1627516800000|2021-07-29 00:00:00|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1627516810000|2021-07-29 00:00:10|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1627516820000|2021-07-29 00:00:20|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627516830000|2021-07-29 00:00:30|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1627516840000|2021-07-29 00:00:40|332.1|329.3|332.33|329.53|332.33|329.53|332.1|329.3|0
1627516850000|2021-07-29 00:00:50|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1627516860000|2021-07-29 00:01:00|332.63|329.83|332.33|329.53|332.63|329.83|332.33|329.53|0
1627516870000|2021-07-29 00:01:10|332.18|329.38|332.03|329.23|332.18|329.38|332.03|329.23|0
1627516890000|2021-07-29 00:01:30|331.87|329.07|331.72|328.92|331.87|329.07|331.72|328.92|0
1627516900000|2021-07-29 00:01:40|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1627516920000|2021-07-29 00:02:00|332.03|329.23|332.03|329.23|332.18|329.38|332.03|329.23|0
1627516930000|2021-07-29 00:02:10|332.18|329.38|332.03|329.23|332.18|329.38|332.03|329.23|0
1627516940000|2021-07-29 00:02:20|332.18|329.38|331.95|329.15|332.18|329.38|331.95|329.15|0
1627516950000|2021-07-29 00:02:30|332.03|329.23|332.03|329.23|332.03|329.23|331.87|329.07|0
1627516960000|2021-07-29 00:02:40|331.87|329.07|331.8|329|331.87|329.07|331.72|328.92|0
1627516970000|2021-07-29 00:02:50|331.87|329.07|331.72|328.92|331.87|329.07|331.72|328.92|0
1627516980000|2021-07-29 00:03:00|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1627516990000|2021-07-29 00:03:10|331.42|328.62|331.42|328.62|331.42|328.62|331.27|328.47|0
1627517000000|2021-07-29 00:03:20|331.34|328.54|331.12|328.32|331.34|328.54|331.12|328.32|0
1627517010000|2021-07-29 00:03:30|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1627517020000|2021-07-29 00:03:40|331.12|328.32|331.12|328.32|331.27|328.47|331.12|328.32|0
1627517030000|2021-07-29 00:03:50|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1627517040000|2021-07-29 00:04:00|330.82|328.02|330.97|328.17|330.97|328.17|330.81|328.01|0
1627517050000|2021-07-29 00:04:10|330.81|328.01|330.89|328.09|330.89|328.09|330.81|328.01|0
1627517060000|2021-07-29 00:04:20|330.97|328.17|330.81|328.01|330.97|328.17|330.74|327.94|0
1627517090000|2021-07-29 00:04:50|330.97|328.17|331.12|328.32|331.12|328.32|330.97|328.17|0
1627517100000|2021-07-29 00:05:00|331.04|328.24|330.81|328.01|331.04|328.24|330.81|328.01|0
1627517110000|2021-07-29 00:05:10|330.97|328.17|330.81|328.01|330.97|328.17|330.81|328.01|0
1627517120000|2021-07-29 00:05:20|330.66|327.86|330.81|328.01|330.81|328.01|330.66|327.86|0
1627517130000|2021-07-29 00:05:30|330.74|327.94|330.66|327.86|330.81|328.01|330.66|327.86|0
1627517140000|2021-07-29 00:05:40|330.51|327.71|330.36|327.56|330.51|327.71|330.36|327.56|0
1627517160000|2021-07-29 00:06:00|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1627517170000|2021-07-29 00:06:10|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1627517180000|2021-07-29 00:06:20|330.58|327.78|330.66|327.86|330.66|327.86|330.58|327.78|0
1627517190000|2021-07-29 00:06:30|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1627517200000|2021-07-29 00:06:40|330.66|327.86|330.97|328.17|330.97|328.17|330.66|327.86|0
1627517210000|2021-07-29 00:06:50|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1627517220000|2021-07-29 00:07:00|330.74|327.94|330.74|327.94|330.74|327.94|330.66|327.86|0
1627517230000|2021-07-29 00:07:10|330.66|327.86|330.81|328.01|330.81|328.01|330.66|327.86|0
1627517240000|2021-07-29 00:07:20|330.74|327.94|330.81|328.01|330.81|328.01|330.66|327.86|0
1627517250000|2021-07-29 00:07:30|330.66|327.86|330.81|328.01|330.81|328.01|330.66|327.86|0
1627517260000|2021-07-29 00:07:40|330.66|327.86|330.66|327.86|330.81|328.01|330.66|327.86|0
1627517270000|2021-07-29 00:07:50|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1627517280000|2021-07-29 00:08:00|330.73|327.93|330.66|327.86|330.73|327.93|330.66|327.86|0
1627517340000|2021-07-29 00:09:00|330.73|327.93|330.66|327.86|330.81|328.01|330.66|327.86|0
1627517350000|2021-07-29 00:09:10|330.58|327.78|330.51|327.71|330.58|327.78|330.51|327.71|0
1627517360000|2021-07-29 00:09:20|330.36|327.56|330.06|327.26|330.36|327.56|330.06|327.26|0
1627517370000|2021-07-29 00:09:30|329.91|327.11|329.6|326.8|329.91|327.11|329.6|326.8|0
1627517380000|2021-07-29 00:09:40|329.45|326.65|329.6|326.8|329.6|326.8|329.38|326.58|0
1627517400000|2021-07-29 00:10:00|329.53|326.73|329.15|326.35|329.53|326.73|329.15|326.35|0
1627517410000|2021-07-29 00:10:10|329|326.2|329|326.2|329|326.2|329|326.2|0
1627517420000|2021-07-29 00:10:20|328.92|326.12|329|326.2|329|326.2|328.85|326.05|0
1627517430000|2021-07-29 00:10:30|329.15|326.35|329.15|326.35|329.3|326.5|329.15|326.35|0
1627517440000|2021-07-29 00:10:40|329.07|326.27|329.45|326.65|329.45|326.65|329.07|326.27|0
1627517450000|2021-07-29 00:10:50|329.6|326.8|329.6|326.8|329.6|326.8|329.45|326.65|0
1627517460000|2021-07-29 00:11:00|329.45|326.65|329.45|326.65|329.45|326.65|329.3|326.5|0
1627517470000|2021-07-29 00:11:10|329.3|326.5|329.15|326.35|329.3|326.5|329.15|326.35|0
1627517480000|2021-07-29 00:11:20|329|326.2|329.15|326.35|329.15|326.35|329|326.2|0
1627517490000|2021-07-29 00:11:30|329.07|326.27|329.15|326.35|329.15|326.35|329.07|326.27|0
1627517500000|2021-07-29 00:11:40|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1627517510000|2021-07-29 00:11:50|329.15|326.35|329|326.2|329.15|326.35|329|326.2|0
1627517520000|2021-07-29 00:12:00|329.3|326.5|329.15|326.35|329.3|326.5|329.15|326.35|0
1627517530000|2021-07-29 00:12:10|329.3|326.5|329.15|326.35|329.45|326.65|329.15|326.35|0
1627517540000|2021-07-29 00:12:20|329.3|326.5|329.3|326.5|329.3|326.5|329.15|326.35|0
1627517560000|2021-07-29 00:12:40|329.15|326.35|329.15|326.35|329.15|326.35|329.15|326.35|0
1627517570000|2021-07-29 00:12:50|329.3|326.5|329|326.2|329.3|326.5|329|326.2|0
1627517580000|2021-07-29 00:13:00|329.07|326.27|329|326.2|329.07|326.27|329|326.2|0
1627517590000|2021-07-29 00:13:10|329.15|326.35|329.15|326.35|329.15|326.35|329|326.2|0
1627517600000|2021-07-29 00:13:20|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1627517610000|2021-07-29 00:13:30|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1627517620000|2021-07-29 00:13:40|329.6|326.8|329.6|326.8|329.6|326.8|329.45|326.65|0
1627517630000|2021-07-29 00:13:50|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1627517640000|2021-07-29 00:14:00|329.9|327.1|329.9|327.1|329.9|327.1|329.75|326.95|0
1627517650000|2021-07-29 00:14:10|329.75|326.95|329.83|327.03|329.9|327.1|329.75|326.95|0
1627517660000|2021-07-29 00:14:20|329.75|326.95|329.9|327.1|329.9|327.1|329.75|326.95|0
1627517670000|2021-07-29 00:14:30|329.98|327.18|330.06|327.26|330.06|327.26|329.9|327.1|0
1627517680000|2021-07-29 00:14:40|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1627517700000|2021-07-29 00:15:00|329.75|326.95|329.9|327.1|329.9|327.1|329.75|326.95|0
1627517710000|2021-07-29 00:15:10|329.75|326.95|329.6|326.8|329.75|326.95|329.6|326.8|0
1627517720000|2021-07-29 00:15:20|329.75|326.95|329.9|327.1|329.9|327.1|329.75|326.95|0
1627517730000|2021-07-29 00:15:30|329.98|327.18|330.06|327.26|330.06|327.26|329.9|327.1|0
1627517740000|2021-07-29 00:15:40|329.98|327.18|329.75|326.95|329.98|327.18|329.75|326.95|0
1627517750000|2021-07-29 00:15:50|329.6|326.8|329.45|326.65|329.6|326.8|329.45|326.65|0
1627517760000|2021-07-29 00:16:00|329.37|326.57|329.3|326.5|329.37|326.57|329.3|326.5|0
1627517770000|2021-07-29 00:16:10|329.15|326.35|329|326.2|329.15|326.35|329|326.2|0
1627517790000|2021-07-29 00:16:30|329.15|326.35|329.15|326.35|329.15|326.35|329|326.2|0
1627517800000|2021-07-29 00:16:40|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1627517810000|2021-07-29 00:16:50|329.45|326.65|329.75|326.95|329.75|326.95|329.45|326.65|0
1627517820000|2021-07-29 00:17:00|329.6|326.8|329.75|326.95|329.75|326.95|329.6|326.8|0
1627517830000|2021-07-29 00:17:10|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1627517850000|2021-07-29 00:17:30|329.75|326.95|329.6|326.8|329.75|326.95|329.6|326.8|0
1627517860000|2021-07-29 00:17:40|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1627517870000|2021-07-29 00:17:50|329.6|326.8|329.6|326.8|329.67|326.87|329.6|326.8|0
1627517880000|2021-07-29 00:18:00|329.75|326.95|329.6|326.8|329.75|326.95|329.6|326.8|0
1627517890000|2021-07-29 00:18:10|329.75|326.95|329.6|326.8|329.75|326.95|329.6|326.8|0
1627517900000|2021-07-29 00:18:20|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1627517910000|2021-07-29 00:18:30|329.67|326.87|329.75|326.95|329.75|326.95|329.6|326.8|0
1627517920000|2021-07-29 00:18:40|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1627517930000|2021-07-29 00:18:50|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1627517950000|2021-07-29 00:19:10|330.13|327.33|330.2|327.4|330.2|327.4|330.13|327.33|0
1627517960000|2021-07-29 00:19:20|330.36|327.56|330.05|327.25|330.36|327.56|330.05|327.25|0
1627517980000|2021-07-29 00:19:40|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1627517990000|2021-07-29 00:19:50|330.05|327.25|330.05|327.25|330.05|327.25|329.9|327.1|0
1627518000000|2021-07-29 00:20:00|329.9|327.1|330.05|327.25|330.05|327.25|329.9|327.1|0
1627518020000|2021-07-29 00:20:20|330.2|327.4|329.9|327.1|330.2|327.4|329.9|327.1|0
1627518040000|2021-07-29 00:20:40|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1627518050000|2021-07-29 00:20:50|330.2|327.4|330.05|327.25|330.2|327.4|330.05|327.25|0
1627518060000|2021-07-29 00:21:00|330.13|327.33|330.05|327.25|330.13|327.33|330.05|327.25|0
1627518070000|2021-07-29 00:21:10|330.13|327.33|330.2|327.4|330.2|327.4|330.05|327.25|0
1627518080000|2021-07-29 00:21:20|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627518090000|2021-07-29 00:21:30|330.2|327.4|330.28|327.48|330.28|327.48|330.2|327.4|0
1627518100000|2021-07-29 00:21:40|330.2|327.4|330.35|327.55|330.35|327.55|330.2|327.4|0
1627518110000|2021-07-29 00:21:50|330.2|327.4|330.35|327.55|330.35|327.55|330.2|327.4|0
1627518120000|2021-07-29 00:22:00|330.2|327.4|330.2|327.4|330.35|327.55|330.2|327.4|0
1627518130000|2021-07-29 00:22:10|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1627518160000|2021-07-29 00:22:40|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1627518170000|2021-07-29 00:22:50|329.97|327.17|330.05|327.25|330.05|327.25|329.97|327.17|0
1627518180000|2021-07-29 00:23:00|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1627518220000|2021-07-29 00:23:40|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1627518230000|2021-07-29 00:23:50|329.9|327.1|329.75|326.95|329.9|327.1|329.75|326.95|0
1627518240000|2021-07-29 00:24:00|329.9|327.1|329.75|326.95|329.9|327.1|329.75|326.95|0
1627518250000|2021-07-29 00:24:10|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1627518260000|2021-07-29 00:24:20|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1627518270000|2021-07-29 00:24:30|329.82|327.02|329.75|326.95|329.82|327.02|329.75|326.95|0
1627518290000|2021-07-29 00:24:50|329.9|327.1|329.75|326.95|329.9|327.1|329.75|326.95|0
1627518300000|2021-07-29 00:25:00|329.82|327.02|329.75|326.95|329.82|327.02|329.75|326.95|0
1627518310000|2021-07-29 00:25:10|329.6|326.8|329.45|326.65|329.6|326.8|329.45|326.65|0
1627518320000|2021-07-29 00:25:20|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1627518330000|2021-07-29 00:25:30|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1627518350000|2021-07-29 00:25:50|329.52|326.72|329.6|326.8|329.6|326.8|329.52|326.72|0
1627518360000|2021-07-29 00:26:00|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1627518390000|2021-07-29 00:26:30|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1627518400000|2021-07-29 00:26:40|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1627518410000|2021-07-29 00:26:50|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1627518420000|2021-07-29 00:27:00|329.52|326.72|329.45|326.65|329.52|326.72|329.45|326.65|0
1627518430000|2021-07-29 00:27:10|329.37|326.57|329.45|326.65|329.45|326.65|329.37|326.57|0
1627518450000|2021-07-29 00:27:30|329.3|326.5|329.45|326.65|329.45|326.65|329.3|326.5|0
1627518460000|2021-07-29 00:27:40|329.37|326.57|329.3|326.5|329.37|326.57|329.3|326.5|0
1627518480000|2021-07-29 00:28:00|329.45|326.65|329.3|326.5|329.45|326.65|329.15|326.35|0
1627518500000|2021-07-29 00:28:20|329.45|326.65|329.6|326.8|329.6|326.8|329.45|326.65|0
1627518520000|2021-07-29 00:28:40|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1627518530000|2021-07-29 00:28:50|329.52|326.72|329.37|326.57|329.52|326.72|329.37|326.57|0
1627518540000|2021-07-29 00:29:00|329.3|326.5|329.14|326.34|329.3|326.5|329.14|326.34|0
1627518550000|2021-07-29 00:29:10|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1627518560000|2021-07-29 00:29:20|329.14|326.34|328.99|326.19|329.14|326.34|328.99|326.19|0
1627518580000|2021-07-29 00:29:40|329.14|326.34|329.07|326.27|329.14|326.34|328.99|326.19|0
1627518590000|2021-07-29 00:29:50|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627518600000|2021-07-29 00:30:00|329.14|326.34|329.07|326.27|329.14|326.34|329.07|326.27|0
1627518610000|2021-07-29 00:30:10|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627518620000|2021-07-29 00:30:20|329.07|326.27|329.14|326.34|329.14|326.34|329.07|326.27|0
1627518650000|2021-07-29 00:30:50|329.22|326.42|329.22|326.42|329.22|326.42|329.22|326.42|0
1627518660000|2021-07-29 00:31:00|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627518670000|2021-07-29 00:31:10|328.99|326.19|328.84|326.04|328.99|326.19|328.84|326.04|0
1627518680000|2021-07-29 00:31:20|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627518690000|2021-07-29 00:31:30|328.54|325.74|328.39|325.59|328.54|325.74|328.39|325.59|0
1627518700000|2021-07-29 00:31:40|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627518710000|2021-07-29 00:31:50|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627518720000|2021-07-29 00:32:00|328.54|325.74|328.69|325.89|328.69|325.89|328.54|325.74|0
1627518750000|2021-07-29 00:32:30|328.84|326.04|328.69|325.89|328.84|326.04|328.69|325.89|0
1627518770000|2021-07-29 00:32:50|328.54|325.74|328.61|325.81|328.61|325.81|328.54|325.74|0
1627518780000|2021-07-29 00:33:00|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627518800000|2021-07-29 00:33:20|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627518810000|2021-07-29 00:33:30|328.61|325.81|328.69|325.89|328.69|325.89|328.61|325.81|0
1627518840000|2021-07-29 00:34:00|328.54|325.74|328.69|325.89|328.69|325.89|328.54|325.74|0
1627518850000|2021-07-29 00:34:10|328.84|326.04|328.39|325.59|328.84|326.04|328.39|325.59|0
1627518870000|2021-07-29 00:34:30|328.54|325.74|328.69|325.89|328.69|325.89|328.54|325.74|0
1627518880000|2021-07-29 00:34:40|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627518890000|2021-07-29 00:34:50|328.91|326.11|328.84|326.04|328.91|326.11|328.84|326.04|0
1627518900000|2021-07-29 00:35:00|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627518910000|2021-07-29 00:35:10|328.54|325.74|328.69|325.89|328.69|325.89|328.54|325.74|0
1627518920000|2021-07-29 00:35:20|328.54|325.74|328.69|325.89|328.69|325.89|328.54|325.74|0
1627518930000|2021-07-29 00:35:30|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627518940000|2021-07-29 00:35:40|328.91|326.11|328.84|326.04|328.91|326.11|328.84|326.04|0
1627518950000|2021-07-29 00:35:50|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627518960000|2021-07-29 00:36:00|329.14|326.34|329.06|326.26|329.14|326.34|329.06|326.26|0
1627518970000|2021-07-29 00:36:10|329.14|326.34|329.14|326.34|329.14|326.34|328.99|326.19|0
1627519000000|2021-07-29 00:36:40|329.21|326.41|329.29|326.49|329.29|326.49|329.21|326.41|0
1627519010000|2021-07-29 00:36:50|329.14|326.34|329.29|326.49|329.29|326.49|329.14|326.34|0
1627519040000|2021-07-29 00:37:20|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627519060000|2021-07-29 00:37:40|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1627519070000|2021-07-29 00:37:50|329.14|326.34|329.29|326.49|329.29|326.49|329.14|326.34|0
1627519080000|2021-07-29 00:38:00|329.14|326.34|329.14|326.34|329.14|326.34|329.06|326.26|0
1627519090000|2021-07-29 00:38:10|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627519110000|2021-07-29 00:38:30|329.14|326.34|329.29|326.49|329.29|326.49|329.14|326.34|0
1627519120000|2021-07-29 00:38:40|329.14|326.34|329.29|326.49|329.29|326.49|329.14|326.34|0
1627519140000|2021-07-29 00:39:00|329.14|326.34|329.14|326.34|329.29|326.49|329.14|326.34|0
1627519150000|2021-07-29 00:39:10|329.29|326.49|329.14|326.34|329.29|326.49|329.14|326.34|0
1627519160000|2021-07-29 00:39:20|329.21|326.41|329.14|326.34|329.21|326.41|329.14|326.34|0
1627519170000|2021-07-29 00:39:30|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1627519180000|2021-07-29 00:39:40|329.21|326.41|329.14|326.34|329.21|326.41|329.14|326.34|0
1627519190000|2021-07-29 00:39:50|329.21|326.41|329.44|326.64|329.44|326.64|329.21|326.41|0
1627519200000|2021-07-29 00:40:00|329.14|326.34|328.99|326.19|329.14|326.34|328.99|326.19|0
1627519210000|2021-07-29 00:40:10|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627519220000|2021-07-29 00:40:20|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627519230000|2021-07-29 00:40:30|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627519260000|2021-07-29 00:41:00|328.99|326.19|329.14|326.34|329.14|326.34|328.99|326.19|0
1627519270000|2021-07-29 00:41:10|328.99|326.19|329.14|326.34|329.14|326.34|328.99|326.19|0
1627519280000|2021-07-29 00:41:20|329.29|326.49|329.29|326.49|329.29|326.49|329.21|326.41|0
1627519300000|2021-07-29 00:41:40|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1627519320000|2021-07-29 00:42:00|329.59|326.79|329.44|326.64|329.59|326.79|329.44|326.64|0
1627519330000|2021-07-29 00:42:10|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1627519340000|2021-07-29 00:42:20|329.51|326.71|329.44|326.64|329.51|326.71|329.44|326.64|0
1627519360000|2021-07-29 00:42:40|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1627519380000|2021-07-29 00:43:00|329.14|326.34|328.99|326.19|329.29|326.49|328.99|326.19|0
1627519420000|2021-07-29 00:43:40|328.91|326.11|328.99|326.19|328.99|326.19|328.91|326.11|0
1627519440000|2021-07-29 00:44:00|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1627519450000|2021-07-29 00:44:10|328.84|326.04|328.84|326.04|328.84|326.04|328.69|325.89|0
1627519460000|2021-07-29 00:44:20|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627519470000|2021-07-29 00:44:30|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627519490000|2021-07-29 00:44:50|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627519500000|2021-07-29 00:45:00|329.14|326.34|329.29|326.49|329.29|326.49|329.06|326.26|0
1627519510000|2021-07-29 00:45:10|329.44|326.64|329.29|326.49|329.44|326.64|329.29|326.49|0
1627519530000|2021-07-29 00:45:30|329.14|326.34|329.29|326.49|329.29|326.49|329.14|326.34|0
1627519540000|2021-07-29 00:45:40|329.21|326.41|329.29|326.49|329.29|326.49|329.21|326.41|0
1627519550000|2021-07-29 00:45:50|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1627519560000|2021-07-29 00:46:00|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1627519570000|2021-07-29 00:46:10|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627519630000|2021-07-29 00:47:10|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1627519650000|2021-07-29 00:47:30|329.66|326.86|329.59|326.79|329.74|326.94|329.59|326.79|0
1627519660000|2021-07-29 00:47:40|329.74|326.94|329.59|326.79|329.74|326.94|329.59|326.79|0
1627519670000|2021-07-29 00:47:50|329.66|326.86|329.59|326.79|329.66|326.86|329.59|326.79|0
1627519680000|2021-07-29 00:48:00|329.66|326.86|329.74|326.94|329.74|326.94|329.66|326.86|0
1627519700000|2021-07-29 00:48:20|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1627519710000|2021-07-29 00:48:30|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627519740000|2021-07-29 00:49:00|329.59|326.79|329.74|326.94|329.74|326.94|329.59|326.79|0
1627519750000|2021-07-29 00:49:10|329.89|327.09|329.81|327.01|329.89|327.09|329.81|327.01|0
1627519760000|2021-07-29 00:49:20|329.89|327.09|329.74|326.94|329.89|327.09|329.74|326.94|0
1627519770000|2021-07-29 00:49:30|329.59|326.79|329.66|326.86|329.66|326.86|329.59|326.79|0
1627519780000|2021-07-29 00:49:40|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627519800000|2021-07-29 00:50:00|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1627519810000|2021-07-29 00:50:10|329.81|327.01|329.89|327.09|329.89|327.09|329.74|326.94|0
1627519820000|2021-07-29 00:50:20|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627519840000|2021-07-29 00:50:40|329.59|326.79|329.74|326.94|329.74|326.94|329.59|326.79|0
1627519860000|2021-07-29 00:51:00|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1627519870000|2021-07-29 00:51:10|329.66|326.86|329.59|326.79|329.66|326.86|329.59|326.79|0
1627519890000|2021-07-29 00:51:30|329.51|326.71|329.59|326.79|329.59|326.79|329.51|326.71|0
1627519900000|2021-07-29 00:51:40|329.74|326.94|329.59|326.79|329.74|326.94|329.59|326.79|0
1627519910000|2021-07-29 00:51:50|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627519930000|2021-07-29 00:52:10|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1627519940000|2021-07-29 00:52:20|329.74|326.94|329.74|326.94|329.74|326.94|329.59|326.79|0
1627519960000|2021-07-29 00:52:40|329.89|327.09|329.74|326.94|329.89|327.09|329.74|326.94|0
1627519970000|2021-07-29 00:52:50|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1627520040000|2021-07-29 00:54:00|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627520100000|2021-07-29 00:55:00|329.89|327.09|329.89|327.09|329.89|327.09|329.74|326.94|0
1627520110000|2021-07-29 00:55:10|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1627520120000|2021-07-29 00:55:20|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1627520130000|2021-07-29 00:55:30|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627520150000|2021-07-29 00:55:50|329.89|327.09|329.89|327.09|329.89|327.09|329.74|326.94|0
1627520160000|2021-07-29 00:56:00|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627520210000|2021-07-29 00:56:50|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1627520220000|2021-07-29 00:57:00|329.66|326.86|329.74|326.94|329.74|326.94|329.66|326.86|0
1627520230000|2021-07-29 00:57:10|329.89|327.09|329.89|327.09|329.89|327.09|329.74|326.94|0
1627520240000|2021-07-29 00:57:20|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1627520250000|2021-07-29 00:57:30|329.89|327.09|330.04|327.24|330.04|327.24|329.89|327.09|0
1627520260000|2021-07-29 00:57:40|330.19|327.39|330.34|327.54|330.34|327.54|330.19|327.39|0
1627520270000|2021-07-29 00:57:50|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1627520290000|2021-07-29 00:58:10|330.34|327.54|330.19|327.39|330.34|327.54|330.19|327.39|0
1627520310000|2021-07-29 00:58:30|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1627520350000|2021-07-29 00:59:10|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1627520360000|2021-07-29 00:59:20|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1627520370000|2021-07-29 00:59:30|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1627520380000|2021-07-29 00:59:40|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1627520390000|2021-07-29 00:59:50|330.19|327.39|330.34|327.54|330.34|327.54|330.19|327.39|0
1627520400000|2021-07-29 01:00:00|330.41|327.61|330.19|327.39|330.41|327.61|330.04|327.24|0
1627520410000|2021-07-29 01:00:10|330.04|327.24|330.11|327.31|330.11|327.31|330.04|327.24|0
1627520420000|2021-07-29 01:00:20|330.19|327.39|330.19|327.39|330.19|327.39|330.04|327.24|0
1627520430000|2021-07-29 01:00:30|330.04|327.24|330.04|327.24|330.19|327.39|330.04|327.24|0
1627520460000|2021-07-29 01:01:00|329.89|327.09|329.59|326.79|329.89|327.09|329.59|326.79|0
1627520470000|2021-07-29 01:01:10|329.43|326.63|329.28|326.48|329.43|326.63|329.28|326.48|0
1627520490000|2021-07-29 01:01:30|329.43|326.63|329.28|326.48|329.43|326.63|329.28|326.48|0
1627520500000|2021-07-29 01:01:40|329.2|326.4|329.13|326.33|329.2|326.4|329.13|326.33|0
1627520510000|2021-07-29 01:01:50|329.28|326.48|329.13|326.33|329.28|326.48|329.13|326.33|0
1627520520000|2021-07-29 01:02:00|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1627520530000|2021-07-29 01:02:10|329.28|326.48|329.28|326.48|329.28|326.48|329.28|326.48|0
1627520550000|2021-07-29 01:02:30|329.43|326.63|329.43|326.63|329.43|326.63|329.43|326.63|0
1627520560000|2021-07-29 01:02:40|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1627520580000|2021-07-29 01:03:00|329.74|326.94|329.66|326.86|329.74|326.94|329.58|326.78|0
1627520590000|2021-07-29 01:03:10|329.58|326.78|329.43|326.63|329.58|326.78|329.43|326.63|0
1627520600000|2021-07-29 01:03:20|329.58|326.78|329.43|326.63|329.58|326.78|329.43|326.63|0
1627520620000|2021-07-29 01:03:40|329.28|326.48|329.51|326.71|329.51|326.71|329.28|326.48|0
1627520630000|2021-07-29 01:03:50|329.43|326.63|329.35|326.55|329.43|326.63|329.28|326.48|0
1627520640000|2021-07-29 01:04:00|329.43|326.63|329.43|326.63|329.43|326.63|329.43|326.63|0
1627520650000|2021-07-29 01:04:10|329.51|326.71|329.43|326.63|329.58|326.78|329.43|326.63|0
1627520660000|2021-07-29 01:04:20|329.51|326.71|329.35|326.55|329.51|326.71|329.35|326.55|0
1627520670000|2021-07-29 01:04:30|329.43|326.63|329.28|326.48|329.43|326.63|329.28|326.48|0
1627520680000|2021-07-29 01:04:40|329.43|326.63|329.58|326.78|329.58|326.78|329.43|326.63|0
1627520690000|2021-07-29 01:04:50|329.73|326.93|329.58|326.78|329.73|326.93|329.58|326.78|0
1627520700000|2021-07-29 01:05:00|329.73|326.93|329.73|326.93|329.81|327.01|329.73|326.93|0
1627520720000|2021-07-29 01:05:20|329.58|326.78|329.43|326.63|329.58|326.78|329.43|326.63|0
1627520730000|2021-07-29 01:05:30|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1627520740000|2021-07-29 01:05:40|329.43|326.63|329.43|326.63|329.43|326.63|329.43|326.63|0
1627520750000|2021-07-29 01:05:50|329.5|326.7|329.43|326.63|329.5|326.7|329.43|326.63|0
1627520760000|2021-07-29 01:06:00|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1627520770000|2021-07-29 01:06:10|329.43|326.63|329.58|326.78|329.58|326.78|329.43|326.63|0
1627520780000|2021-07-29 01:06:20|329.43|326.63|329.43|326.63|329.43|326.63|329.43|326.63|0
1627520790000|2021-07-29 01:06:30|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1627520830000|2021-07-29 01:07:10|329.43|326.63|329.43|326.63|329.43|326.63|329.43|326.63|0
1627520840000|2021-07-29 01:07:20|329.58|326.78|329.58|326.78|329.58|326.78|329.43|326.63|0
1627520870000|2021-07-29 01:07:50|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1627520880000|2021-07-29 01:08:00|329.58|326.78|329.88|327.08|329.88|327.08|329.58|326.78|0
1627520930000|2021-07-29 01:08:50|330.03|327.23|329.96|327.16|330.03|327.23|329.96|327.16|0
1627520940000|2021-07-29 01:09:00|329.88|327.08|329.73|326.93|329.88|327.08|329.73|326.93|0
1627520960000|2021-07-29 01:09:20|329.58|326.78|329.58|326.78|329.73|326.93|329.58|326.78|0
1627520970000|2021-07-29 01:09:30|329.73|326.93|329.58|326.78|329.73|326.93|329.58|326.78|0
1627521000000|2021-07-29 01:10:00|329.73|326.93|329.73|326.93|329.73|326.93|329.58|326.78|0
1627521010000|2021-07-29 01:10:10|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1627521030000|2021-07-29 01:10:30|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1627521050000|2021-07-29 01:10:50|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1627521070000|2021-07-29 01:11:10|329.65|326.85|329.58|326.78|329.65|326.85|329.58|326.78|0
1627521100000|2021-07-29 01:11:40|329.43|326.63|329.5|326.7|329.5|326.7|329.43|326.63|0
1627521110000|2021-07-29 01:11:50|329.43|326.63|329.58|326.78|329.58|326.78|329.43|326.63|0
1627521120000|2021-07-29 01:12:00|329.43|326.63|329.58|326.78|329.58|326.78|329.43|326.63|0
1627521130000|2021-07-29 01:12:10|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1627521140000|2021-07-29 01:12:20|329.58|326.78|329.73|326.93|329.73|326.93|329.58|326.78|0
1627521150000|2021-07-29 01:12:30|329.58|326.78|329.43|326.63|329.58|326.78|329.43|326.63|0
1627521160000|2021-07-29 01:12:40|329.58|326.78|329.43|326.63|329.58|326.78|329.43|326.63|0
1627521170000|2021-07-29 01:12:50|329.5|326.7|329.58|326.78|329.58|326.78|329.5|326.7|0
1627521180000|2021-07-29 01:13:00|329.43|326.63|329.43|326.63|329.43|326.63|329.43|326.63|0
1627521190000|2021-07-29 01:13:10|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1627521200000|2021-07-29 01:13:20|329.43|326.63|329.43|326.63|329.43|326.63|329.43|326.63|0
1627521210000|2021-07-29 01:13:30|329.28|326.48|329.28|326.48|329.35|326.55|329.28|326.48|0
1627521240000|2021-07-29 01:14:00|329.43|326.63|329.13|326.33|329.43|326.63|329.13|326.33|0
1627521250000|2021-07-29 01:14:10|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1627521260000|2021-07-29 01:14:20|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1627521270000|2021-07-29 01:14:30|328.9|326.1|328.98|326.18|328.98|326.18|328.9|326.1|0
1627521280000|2021-07-29 01:14:40|328.83|326.03|328.98|326.18|328.98|326.18|328.83|326.03|0
1627521290000|2021-07-29 01:14:50|328.9|326.1|328.83|326.03|328.98|326.18|328.83|326.03|0
1627521300000|2021-07-29 01:15:00|328.98|326.18|328.52|325.72|328.98|326.18|328.52|325.72|0
1627521310000|2021-07-29 01:15:10|328.37|325.57|328.52|325.72|328.52|325.72|328.37|325.57|0
1627521320000|2021-07-29 01:15:20|328.45|325.65|328.15|325.35|328.45|325.65|328.15|325.35|0
1627521330000|2021-07-29 01:15:30|328.07|325.27|327.77|324.97|328.07|325.27|327.62|324.82|0
1627521340000|2021-07-29 01:15:40|327.62|324.82|327.62|324.82|327.62|324.82|327.47|324.67|0
1627521350000|2021-07-29 01:15:50|327.47|324.67|327.32|324.52|327.47|324.67|327.32|324.52|0
1627521360000|2021-07-29 01:16:00|327.47|324.67|327.47|324.67|327.47|324.67|327.32|324.52|0
1627521370000|2021-07-29 01:16:10|327.62|324.82|327.77|324.97|327.77|324.97|327.62|324.82|0
1627521380000|2021-07-29 01:16:20|327.92|325.12|327.99|325.19|327.99|325.19|327.92|325.12|0
1627521390000|2021-07-29 01:16:30|327.92|325.12|328.07|325.27|328.07|325.27|327.92|325.12|0
1627521400000|2021-07-29 01:16:40|327.99|325.19|328.07|325.27|328.14|325.34|327.99|325.19|0
1627521410000|2021-07-29 01:16:50|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627521420000|2021-07-29 01:17:00|327.84|325.04|327.77|324.97|327.92|325.12|327.77|324.97|0
1627521430000|2021-07-29 01:17:10|327.84|325.04|327.92|325.12|327.92|325.12|327.84|325.04|0
1627521440000|2021-07-29 01:17:20|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627521450000|2021-07-29 01:17:30|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627521460000|2021-07-29 01:17:40|328.07|325.27|328.07|325.27|328.07|325.27|327.92|325.12|0
1627521470000|2021-07-29 01:17:50|327.92|325.12|328.07|325.27|328.07|325.27|327.92|325.12|0
1627521480000|2021-07-29 01:18:00|327.92|325.12|328.07|325.27|328.07|325.27|327.92|325.12|0
1627521490000|2021-07-29 01:18:10|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1627521500000|2021-07-29 01:18:20|328.37|325.57|328.52|325.72|328.52|325.72|328.37|325.57|0
1627521510000|2021-07-29 01:18:30|328.37|325.57|328.52|325.72|328.52|325.72|328.37|325.57|0
1627521520000|2021-07-29 01:18:40|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627521530000|2021-07-29 01:18:50|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627521540000|2021-07-29 01:19:00|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1627521550000|2021-07-29 01:19:10|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1627521560000|2021-07-29 01:19:20|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627521570000|2021-07-29 01:19:30|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1627521590000|2021-07-29 01:19:50|328.82|326.02|329.13|326.33|329.13|326.33|328.82|326.02|0
1627521600000|2021-07-29 01:20:00|329.28|326.48|329.05|326.25|329.28|326.48|329.05|326.25|0
1627521610000|2021-07-29 01:20:10|328.97|326.17|329.13|326.33|329.13|326.33|328.97|326.17|0
1627521620000|2021-07-29 01:20:20|329.05|326.25|328.97|326.17|329.05|326.25|328.97|326.17|0
1627521640000|2021-07-29 01:20:40|328.82|326.02|328.97|326.17|328.97|326.17|328.82|326.02|0
1627521650000|2021-07-29 01:20:50|328.9|326.1|328.82|326.02|328.9|326.1|328.82|326.02|0
1627521660000|2021-07-29 01:21:00|328.97|326.17|328.75|325.95|328.97|326.17|328.75|325.95|0
1627521670000|2021-07-29 01:21:10|328.67|325.87|328.67|325.87|328.82|326.02|328.67|325.87|0
1627521680000|2021-07-29 01:21:20|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1627521690000|2021-07-29 01:21:30|328.59|325.79|328.52|325.72|328.67|325.87|328.52|325.72|0
1627521710000|2021-07-29 01:21:50|328.37|325.57|328.07|325.27|328.37|325.57|328.07|325.27|0
1627521720000|2021-07-29 01:22:00|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1627521730000|2021-07-29 01:22:10|328.07|325.27|328.07|325.27|328.22|325.42|328.07|325.27|0
1627521740000|2021-07-29 01:22:20|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1627521750000|2021-07-29 01:22:30|328.14|325.34|327.92|325.12|328.14|325.34|327.92|325.12|0
1627521760000|2021-07-29 01:22:40|327.77|324.97|327.84|325.04|327.84|325.04|327.77|324.97|0
1627521770000|2021-07-29 01:22:50|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627521780000|2021-07-29 01:23:00|327.62|324.82|327.62|324.82|327.77|324.97|327.62|324.82|0
1627521790000|2021-07-29 01:23:10|327.77|324.97|327.92|325.12|327.92|325.12|327.77|324.97|0
1627521810000|2021-07-29 01:23:30|327.99|325.19|328.07|325.27|328.07|325.27|327.92|325.12|0
1627521820000|2021-07-29 01:23:40|327.99|325.19|327.99|325.19|328.07|325.27|327.99|325.19|0
1627521830000|2021-07-29 01:23:50|328.07|325.27|327.99|325.19|328.07|325.27|327.99|325.19|0
1627521840000|2021-07-29 01:24:00|328.07|325.27|327.92|325.12|328.07|325.27|327.92|325.12|0
1627521860000|2021-07-29 01:24:20|327.77|324.97|327.62|324.82|327.77|324.97|327.62|324.82|0
1627521880000|2021-07-29 01:24:40|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627521890000|2021-07-29 01:24:50|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627521900000|2021-07-29 01:25:00|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627521910000|2021-07-29 01:25:10|327.69|324.89|327.62|324.82|327.69|324.89|327.62|324.82|0
1627521920000|2021-07-29 01:25:20|327.69|324.89|327.62|324.82|327.69|324.89|327.62|324.82|0
1627521930000|2021-07-29 01:25:30|327.47|324.67|327.47|324.67|327.62|324.82|327.47|324.67|0
1627521940000|2021-07-29 01:25:40|327.32|324.52|327.47|324.67|327.47|324.67|327.32|324.52|0
1627521950000|2021-07-29 01:25:50|327.54|324.74|327.62|324.82|327.62|324.82|327.54|324.74|0
1627521960000|2021-07-29 01:26:00|327.77|324.97|327.62|324.82|327.77|324.97|327.54|324.74|0
1627521980000|2021-07-29 01:26:20|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1627522000000|2021-07-29 01:26:40|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1627522020000|2021-07-29 01:27:00|327.54|324.74|327.62|324.82|327.62|324.82|327.54|324.74|0
1627522030000|2021-07-29 01:27:10|327.77|324.97|327.62|324.82|327.77|324.97|327.62|324.82|0
1627522070000|2021-07-29 01:27:50|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627522080000|2021-07-29 01:28:00|327.62|324.82|327.62|324.82|327.62|324.82|327.54|324.74|0
1627522090000|2021-07-29 01:28:10|327.47|324.67|327.47|324.67|327.62|324.82|327.47|324.67|0
1627522100000|2021-07-29 01:28:20|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1627522110000|2021-07-29 01:28:30|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627522120000|2021-07-29 01:28:40|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1627522130000|2021-07-29 01:28:50|327.69|324.89|327.77|324.97|327.77|324.97|327.69|324.89|0
1627522140000|2021-07-29 01:29:00|327.69|324.89|327.77|324.97|327.77|324.97|327.69|324.89|0
1627522150000|2021-07-29 01:29:10|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1627522160000|2021-07-29 01:29:20|327.47|324.67|327.69|324.89|327.69|324.89|327.47|324.67|0
1627522170000|2021-07-29 01:29:30|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1627522190000|2021-07-29 01:29:50|327.69|324.89|327.77|324.97|327.77|324.97|327.69|324.89|0
1627522200000|2021-07-29 01:30:00|327.47|324.67|327.77|324.97|327.77|324.97|327.16|324.36|0
1627522210000|2021-07-29 01:30:10|327.47|324.67|327.77|324.97|327.77|324.97|327.47|324.67|0
1627522220000|2021-07-29 01:30:20|327.92|325.12|327.69|324.89|327.92|325.12|327.69|324.89|0
1627522230000|2021-07-29 01:30:30|327.77|324.97|327.77|324.97|327.77|324.97|327.62|324.82|0
1627522240000|2021-07-29 01:30:40|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1627522250000|2021-07-29 01:30:50|327.47|324.67|327.47|324.67|327.62|324.82|327.47|324.67|0
1627522260000|2021-07-29 01:31:00|327.31|324.51|327.54|324.74|327.54|324.74|327.31|324.51|0
1627522270000|2021-07-29 01:31:10|327.47|324.67|327.47|324.67|327.47|324.67|327.31|324.51|0
1627522280000|2021-07-29 01:31:20|327.31|324.51|327.62|324.82|327.62|324.82|327.31|324.51|0
1627522290000|2021-07-29 01:31:30|327.54|324.74|327.46|324.66|327.54|324.74|327.46|324.66|0
1627522300000|2021-07-29 01:31:40|327.31|324.51|327.62|324.82|327.62|324.82|327.31|324.51|0
1627522310000|2021-07-29 01:31:50|327.54|324.74|327.77|324.97|327.77|324.97|327.54|324.74|0
1627522320000|2021-07-29 01:32:00|327.62|324.82|327.39|324.59|327.62|324.82|327.31|324.51|0
1627522330000|2021-07-29 01:32:10|327.16|324.36|327.16|324.36|327.31|324.51|327.16|324.36|0
1627522340000|2021-07-29 01:32:20|327.01|324.21|327.01|324.21|327.01|324.21|326.86|324.06|0
1627522350000|2021-07-29 01:32:30|327.16|324.36|327.09|324.29|327.16|324.36|327.01|324.21|0
1627522360000|2021-07-29 01:32:40|327.01|324.21|327.16|324.36|327.16|324.36|327.01|324.21|0
1627522370000|2021-07-29 01:32:50|327.09|324.29|327.01|324.21|327.09|324.29|326.86|324.06|0
1627522380000|2021-07-29 01:33:00|326.86|324.06|327.01|324.21|327.01|324.21|326.86|324.06|0
1627522390000|2021-07-29 01:33:10|327.16|324.36|327.31|324.51|327.31|324.51|327.01|324.21|0
1627522400000|2021-07-29 01:33:20|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1627522410000|2021-07-29 01:33:30|327.31|324.51|327.16|324.36|327.31|324.51|327.16|324.36|0
1627522420000|2021-07-29 01:33:40|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627522430000|2021-07-29 01:33:50|327.16|324.36|327.01|324.21|327.16|324.36|327.01|324.21|0
1627522440000|2021-07-29 01:34:00|326.86|324.06|327.01|324.21|327.16|324.36|326.86|324.06|0
1627522450000|2021-07-29 01:34:10|326.86|324.06|327.01|324.21|327.01|324.21|326.86|324.06|0
1627522460000|2021-07-29 01:34:20|327.16|324.36|327.01|324.21|327.16|324.36|327.01|324.21|0
1627522470000|2021-07-29 01:34:30|327.16|324.36|326.86|324.06|327.16|324.36|326.86|324.06|0
1627522480000|2021-07-29 01:34:40|327.01|324.21|326.86|324.06|327.01|324.21|326.86|324.06|0
1627522490000|2021-07-29 01:34:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627522500000|2021-07-29 01:35:00|326.86|324.06|326.86|324.06|326.93|324.13|326.86|324.06|0
1627522510000|2021-07-29 01:35:10|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627522520000|2021-07-29 01:35:20|326.93|324.13|326.86|324.06|326.93|324.13|326.86|324.06|0
1627522530000|2021-07-29 01:35:30|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627522540000|2021-07-29 01:35:40|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627522560000|2021-07-29 01:36:00|327.01|324.21|326.86|324.06|327.01|324.21|326.86|324.06|0
1627522570000|2021-07-29 01:36:10|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627522580000|2021-07-29 01:36:20|327.08|324.28|326.86|324.06|327.08|324.28|326.86|324.06|0
1627522600000|2021-07-29 01:36:40|326.93|324.13|326.86|324.06|326.93|324.13|326.86|324.06|0
1627522630000|2021-07-29 01:37:10|327.01|324.21|327.31|324.51|327.31|324.51|327.01|324.21|0
1627522640000|2021-07-29 01:37:20|327.16|324.36|327.31|324.51|327.31|324.51|327.16|324.36|0
1627522650000|2021-07-29 01:37:30|327.16|324.36|327.31|324.51|327.31|324.51|327.16|324.36|0
1627522660000|2021-07-29 01:37:40|327.16|324.36|327.08|324.28|327.16|324.36|327.08|324.28|0
1627522670000|2021-07-29 01:37:50|327.01|324.21|326.93|324.13|327.01|324.21|326.93|324.13|0
1627522680000|2021-07-29 01:38:00|327.01|324.21|327.01|324.21|327.01|324.21|326.86|324.06|0
1627522690000|2021-07-29 01:38:10|326.86|324.06|326.86|324.06|327.01|324.21|326.86|324.06|0
1627522750000|2021-07-29 01:39:10|327.01|324.21|326.86|324.06|327.01|324.21|326.86|324.06|0
1627522760000|2021-07-29 01:39:20|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627522770000|2021-07-29 01:39:30|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627522780000|2021-07-29 01:39:40|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627522790000|2021-07-29 01:39:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627522800000|2021-07-29 01:40:00|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627522820000|2021-07-29 01:40:20|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627522830000|2021-07-29 01:40:30|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627522850000|2021-07-29 01:40:50|327.01|324.21|327.08|324.28|327.08|324.28|327.01|324.21|0
1627522860000|2021-07-29 01:41:00|327.16|324.36|327.01|324.21|327.16|324.36|327.01|324.21|0
1627522870000|2021-07-29 01:41:10|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1627522880000|2021-07-29 01:41:20|327.23|324.43|327.31|324.51|327.31|324.51|327.23|324.43|0
1627522890000|2021-07-29 01:41:30|327.16|324.36|327.31|324.51|327.31|324.51|327.16|324.36|0
1627522900000|2021-07-29 01:41:40|327.46|324.66|327.46|324.66|327.46|324.66|327.46|324.66|0
1627522910000|2021-07-29 01:41:50|327.61|324.81|327.61|324.81|327.61|324.81|327.46|324.66|0
1627522920000|2021-07-29 01:42:00|327.76|324.96|327.76|324.96|327.76|324.96|327.76|324.96|0
1627522930000|2021-07-29 01:42:10|327.91|325.11|327.91|325.11|327.91|325.11|327.91|325.11|0
1627522940000|2021-07-29 01:42:20|327.76|324.96|327.61|324.81|327.76|324.96|327.61|324.81|0
1627522950000|2021-07-29 01:42:30|327.76|324.96|327.46|324.66|327.76|324.96|327.46|324.66|0
1627522970000|2021-07-29 01:42:50|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1627522980000|2021-07-29 01:43:00|327.46|324.66|327.46|324.66|327.61|324.81|327.46|324.66|0
1627522990000|2021-07-29 01:43:10|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1627523000000|2021-07-29 01:43:20|327.76|324.96|327.76|324.96|327.76|324.96|327.76|324.96|0
1627523010000|2021-07-29 01:43:30|327.61|324.81|327.46|324.66|327.61|324.81|327.46|324.66|0
1627523020000|2021-07-29 01:43:40|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1627523030000|2021-07-29 01:43:50|327.46|324.66|327.46|324.66|327.46|324.66|327.38|324.58|0
1627523040000|2021-07-29 01:44:00|327.61|324.81|327.46|324.66|327.61|324.81|327.46|324.66|0
1627523050000|2021-07-29 01:44:10|327.38|324.58|327.38|324.58|327.38|324.58|327.38|324.58|0
1627523060000|2021-07-29 01:44:20|327.31|324.51|327.16|324.36|327.31|324.51|327.16|324.36|0
1627523070000|2021-07-29 01:44:30|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1627523080000|2021-07-29 01:44:40|327.38|324.58|327.31|324.51|327.38|324.58|327.31|324.51|0
1627523100000|2021-07-29 01:45:00|327.16|324.36|327.01|324.21|327.16|324.36|327.01|324.21|0
1627523110000|2021-07-29 01:45:10|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627523120000|2021-07-29 01:45:20|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1627523130000|2021-07-29 01:45:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1627523140000|2021-07-29 01:45:40|326.41|323.61|326.41|323.61|326.48|323.68|326.41|323.61|0
1627523150000|2021-07-29 01:45:50|326.48|323.68|326.56|323.76|326.56|323.76|326.48|323.68|0
1627523170000|2021-07-29 01:46:10|326.48|323.68|326.11|323.31|326.48|323.68|326.11|323.31|0
1627523180000|2021-07-29 01:46:20|325.96|323.16|326.11|323.31|326.26|323.46|325.96|323.16|0
1627523190000|2021-07-29 01:46:30|326.26|323.46|326.56|323.76|326.56|323.76|326.18|323.38|0
1627523200000|2021-07-29 01:46:40|326.48|323.68|326.33|323.53|326.48|323.68|326.26|323.46|0
1627523210000|2021-07-29 01:46:50|326.26|323.46|325.96|323.16|326.26|323.46|325.96|323.16|0
1627523220000|2021-07-29 01:47:00|325.81|323.01|326.11|323.31|326.11|323.31|325.81|323.01|0
1627523230000|2021-07-29 01:47:10|325.96|323.16|326.11|323.31|326.11|323.31|325.96|323.16|0
1627523240000|2021-07-29 01:47:20|325.96|323.16|325.81|323.01|325.96|323.16|325.81|323.01|0
1627523250000|2021-07-29 01:47:30|325.88|323.08|325.81|323.01|325.88|323.08|325.81|323.01|0
1627523260000|2021-07-29 01:47:40|325.73|322.93|325.81|323.01|325.81|323.01|325.66|322.86|0
1627523270000|2021-07-29 01:47:50|325.66|322.86|325.51|322.71|325.66|322.86|325.51|322.71|0
1627523280000|2021-07-29 01:48:00|325.36|322.56|325.06|322.26|325.36|322.56|325.06|322.26|0
1627523290000|2021-07-29 01:48:10|324.91|322.11|324.76|321.96|324.91|322.11|324.76|321.96|0
1627523300000|2021-07-29 01:48:20|324.91|322.11|325.06|322.26|325.06|322.26|324.91|322.11|0
1627523310000|2021-07-29 01:48:30|325.21|322.41|325.36|322.56|325.36|322.56|325.21|322.41|0
1627523320000|2021-07-29 01:48:40|325.21|322.41|325.36|322.56|325.36|322.56|325.21|322.41|0
1627523330000|2021-07-29 01:48:50|325.51|322.71|325.81|323.01|325.81|323.01|325.51|322.71|0
1627523340000|2021-07-29 01:49:00|325.73|322.93|325.81|323.01|325.81|323.01|325.66|322.86|0
1627523350000|2021-07-29 01:49:10|325.96|323.16|325.81|323.01|325.96|323.16|325.81|323.01|0
1627523360000|2021-07-29 01:49:20|325.96|323.16|326.11|323.31|326.11|323.31|325.96|323.16|0
1627523370000|2021-07-29 01:49:30|326.26|323.46|326.11|323.31|326.26|323.46|326.11|323.31|0
1627523380000|2021-07-29 01:49:40|325.96|323.16|325.96|323.16|326.11|323.31|325.96|323.16|0
1627523390000|2021-07-29 01:49:50|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1627523400000|2021-07-29 01:50:00|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1627523410000|2021-07-29 01:50:10|325.96|323.16|326.03|323.23|326.03|323.23|325.96|323.16|0
1627523420000|2021-07-29 01:50:20|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1627523430000|2021-07-29 01:50:30|326.26|323.46|326.11|323.31|326.26|323.46|326.11|323.31|0
1627523450000|2021-07-29 01:50:50|325.96|323.16|325.81|323.01|325.96|323.16|325.81|323.01|0
1627523460000|2021-07-29 01:51:00|325.66|322.86|325.58|322.78|325.66|322.86|325.51|322.71|0
1627523470000|2021-07-29 01:51:10|325.51|322.71|325.51|322.71|325.51|322.71|325.36|322.56|0
1627523490000|2021-07-29 01:51:30|325.66|322.86|325.51|322.71|325.66|322.86|325.51|322.71|0
1627523500000|2021-07-29 01:51:40|325.36|322.56|325.43|322.63|325.43|322.63|325.36|322.56|0
1627523510000|2021-07-29 01:51:50|325.51|322.71|325.51|322.71|325.51|322.71|325.43|322.63|0
1627523520000|2021-07-29 01:52:00|325.66|322.86|325.51|322.71|325.66|322.86|325.51|322.71|0
1627523530000|2021-07-29 01:52:10|325.36|322.56|325.21|322.41|325.36|322.56|325.21|322.41|0
1627523540000|2021-07-29 01:52:20|325.06|322.26|324.76|321.96|325.06|322.26|324.76|321.96|0
1627523550000|2021-07-29 01:52:30|324.91|322.11|324.76|321.96|324.91|322.11|324.76|321.96|0
1627523560000|2021-07-29 01:52:40|324.91|322.11|324.91|322.11|324.91|322.11|324.91|322.11|0
1627523570000|2021-07-29 01:52:50|324.98|322.18|324.76|321.96|325.06|322.26|324.76|321.96|0
1627523580000|2021-07-29 01:53:00|324.91|322.11|324.76|321.96|324.91|322.11|324.61|321.81|0
1627523590000|2021-07-29 01:53:10|324.91|322.11|324.91|322.11|324.91|322.11|324.91|322.11|0
1627523600000|2021-07-29 01:53:20|324.83|322.03|324.91|322.11|324.91|322.11|324.76|321.96|0
1627523620000|2021-07-29 01:53:40|325.06|322.26|325.21|322.41|325.21|322.41|324.91|322.11|0
1627523630000|2021-07-29 01:53:50|325.06|322.26|324.91|322.11|325.06|322.26|324.91|322.11|0
1627523640000|2021-07-29 01:54:00|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1627523650000|2021-07-29 01:54:10|324.61|321.81|324.61|321.81|324.61|321.81|324.46|321.66|0
1627523660000|2021-07-29 01:54:20|324.46|321.66|324.31|321.51|324.46|321.66|324.31|321.51|0
1627523670000|2021-07-29 01:54:30|324.16|321.36|324.31|321.51|324.31|321.51|324.16|321.36|0
1627523680000|2021-07-29 01:54:40|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1627523690000|2021-07-29 01:54:50|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1627523700000|2021-07-29 01:55:00|324.46|321.66|324.31|321.51|324.61|321.81|324.31|321.51|0
1627523710000|2021-07-29 01:55:10|324.46|321.66|324.46|321.66|324.46|321.66|324.31|321.51|0
1627523720000|2021-07-29 01:55:20|324.31|321.51|324.46|321.66|324.61|321.81|324.31|321.51|0
1627523730000|2021-07-29 01:55:30|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1627523740000|2021-07-29 01:55:40|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1627523750000|2021-07-29 01:55:50|324.53|321.73|324.76|321.96|324.76|321.96|324.53|321.73|0
1627523760000|2021-07-29 01:56:00|324.83|322.03|324.76|321.96|324.83|322.03|324.76|321.96|0
1627523770000|2021-07-29 01:56:10|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1627523780000|2021-07-29 01:56:20|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1627523790000|2021-07-29 01:56:30|324.75|321.95|324.9|322.1|324.9|322.1|324.75|321.95|0
1627523800000|2021-07-29 01:56:40|324.75|321.95|324.61|321.81|324.75|321.95|324.61|321.81|0
1627523810000|2021-07-29 01:56:50|324.68|321.88|324.75|321.95|324.75|321.95|324.68|321.88|0
1627523820000|2021-07-29 01:57:00|324.68|321.88|324.75|321.95|324.75|321.95|324.6|321.8|0
1627523830000|2021-07-29 01:57:10|324.68|321.88|324.75|321.95|324.75|321.95|324.68|321.88|0
1627523840000|2021-07-29 01:57:20|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1627523850000|2021-07-29 01:57:30|325.05|322.25|325.05|322.25|325.05|322.25|324.9|322.1|0
1627523870000|2021-07-29 01:57:50|325.2|322.4|325.05|322.25|325.2|322.4|325.05|322.25|0
1627523880000|2021-07-29 01:58:00|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1627523890000|2021-07-29 01:58:10|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1627523910000|2021-07-29 01:58:30|324.98|322.18|325.05|322.25|325.05|322.25|324.98|322.18|0
1627523920000|2021-07-29 01:58:40|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1627523930000|2021-07-29 01:58:50|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1627523940000|2021-07-29 01:59:00|325.2|322.4|325.05|322.25|325.2|322.4|325.05|322.25|0
1627523950000|2021-07-29 01:59:10|324.98|322.18|324.75|321.95|324.98|322.18|324.75|321.95|0
1627523960000|2021-07-29 01:59:20|324.9|322.1|324.6|321.8|324.9|322.1|324.6|321.8|0
1627523970000|2021-07-29 01:59:30|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1627523980000|2021-07-29 01:59:40|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1627523990000|2021-07-29 01:59:50|324.75|321.95|324.75|321.95|324.9|322.1|324.75|321.95|0
1627524000000|2021-07-29 02:00:00|324.9|322.1|324.9|322.1|324.9|322.1|324.75|321.95|0
1627524010000|2021-07-29 02:00:10|324.75|321.95|324.75|321.95|324.75|321.95|324.6|321.8|0
1627524020000|2021-07-29 02:00:20|324.9|322.1|325.05|322.25|325.05|322.25|324.9|322.1|0
1627524040000|2021-07-29 02:00:40|324.97|322.17|325.05|322.25|325.05|322.25|324.9|322.1|0
1627524050000|2021-07-29 02:00:50|324.9|322.1|324.75|321.95|324.9|322.1|324.75|321.95|0
1627524060000|2021-07-29 02:01:00|324.9|322.1|324.9|322.1|324.9|322.1|324.75|321.95|0
1627524070000|2021-07-29 02:01:10|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1627524080000|2021-07-29 02:01:20|325.12|322.32|325.2|322.4|325.2|322.4|325.12|322.32|0
1627524090000|2021-07-29 02:01:30|325.27|322.47|325.05|322.25|325.35|322.55|325.05|322.25|0
1627524100000|2021-07-29 02:01:40|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1627524110000|2021-07-29 02:01:50|324.75|321.95|324.9|322.1|324.9|322.1|324.75|321.95|0
1627524120000|2021-07-29 02:02:00|324.75|321.95|324.45|321.65|324.75|321.95|324.45|321.65|0
1627524130000|2021-07-29 02:02:10|324.6|321.8|324.75|321.95|324.75|321.95|324.6|321.8|0
1627524150000|2021-07-29 02:02:30|324.9|322.1|325.05|322.25|325.05|322.25|324.9|322.1|0
1627524160000|2021-07-29 02:02:40|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1627524170000|2021-07-29 02:02:50|325.35|322.55|325.2|322.4|325.35|322.55|325.2|322.4|0
1627524180000|2021-07-29 02:03:00|325.35|322.55|325.35|322.55|325.35|322.55|325.2|322.4|0
1627524190000|2021-07-29 02:03:10|325.2|322.4|325.27|322.47|325.27|322.47|325.2|322.4|0
1627524200000|2021-07-29 02:03:20|325.2|322.4|325.35|322.55|325.35|322.55|325.2|322.4|0
1627524210000|2021-07-29 02:03:30|325.2|322.4|325.35|322.55|325.35|322.55|325.2|322.4|0
1627524240000|2021-07-29 02:04:00|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1627524250000|2021-07-29 02:04:10|325.05|322.25|324.9|322.1|325.05|322.25|324.9|322.1|0
1627524270000|2021-07-29 02:04:30|324.75|321.95|324.9|322.1|324.9|322.1|324.75|321.95|0
1627524280000|2021-07-29 02:04:40|325.05|322.25|324.97|322.17|325.05|322.25|324.97|322.17|0
1627524290000|2021-07-29 02:04:50|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1627524300000|2021-07-29 02:05:00|324.97|322.17|325.35|322.55|325.35|322.55|324.97|322.17|0
1627524320000|2021-07-29 02:05:20|325.42|322.62|325.65|322.85|325.65|322.85|325.42|322.62|0
1627524330000|2021-07-29 02:05:30|325.72|322.92|325.2|322.4|325.72|322.92|325.2|322.4|0
1627524340000|2021-07-29 02:05:40|325.05|322.25|324.9|322.1|325.05|322.25|324.9|322.1|0
1627524350000|2021-07-29 02:05:50|324.75|321.95|324.9|322.1|324.9|322.1|324.75|321.95|0
1627524360000|2021-07-29 02:06:00|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1627524380000|2021-07-29 02:06:20|324.67|321.87|324.9|322.1|324.9|322.1|324.67|321.87|0
1627524390000|2021-07-29 02:06:30|325.05|322.25|325.05|322.25|325.05|322.25|324.97|322.17|0
1627524400000|2021-07-29 02:06:40|324.9|322.1|325.05|322.25|325.05|322.25|324.9|322.1|0
1627524420000|2021-07-29 02:07:00|324.97|322.17|325.05|322.25|325.05|322.25|324.97|322.17|0
1627524430000|2021-07-29 02:07:10|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1627524440000|2021-07-29 02:07:20|325.05|322.25|324.9|322.1|325.05|322.25|324.9|322.1|0
1627524450000|2021-07-29 02:07:30|325.05|322.25|324.9|322.1|325.05|322.25|324.9|322.1|0
1627524460000|2021-07-29 02:07:40|324.75|321.95|324.6|321.8|324.75|321.95|324.6|321.8|0
1627524470000|2021-07-29 02:07:50|324.45|321.65|324.6|321.8|324.6|321.8|324.45|321.65|0
1627524480000|2021-07-29 02:08:00|324.45|321.65|324.6|321.8|324.6|321.8|324.45|321.65|0
1627524490000|2021-07-29 02:08:10|324.52|321.72|324.6|321.8|324.6|321.8|324.45|321.65|0
1627524500000|2021-07-29 02:08:20|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1627524520000|2021-07-29 02:08:40|324.52|321.72|324.6|321.8|324.6|321.8|324.52|321.72|0
1627524530000|2021-07-29 02:08:50|324.75|321.95|324.6|321.8|324.75|321.95|324.6|321.8|0
1627524540000|2021-07-29 02:09:00|324.67|321.87|324.3|321.5|324.67|321.87|324.3|321.5|0
1627524550000|2021-07-29 02:09:10|324.22|321.42|324.3|321.5|324.3|321.5|324.15|321.35|0
1627524560000|2021-07-29 02:09:20|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1627524570000|2021-07-29 02:09:30|324.52|321.72|324.52|321.72|324.52|321.72|324.52|321.72|0
1627524580000|2021-07-29 02:09:40|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1627524590000|2021-07-29 02:09:50|324.75|321.95|324.6|321.8|324.75|321.95|324.6|321.8|0
1627524600000|2021-07-29 02:10:00|324.67|321.87|324.75|321.95|324.75|321.95|324.6|321.8|0
1627524610000|2021-07-29 02:10:10|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1627524620000|2021-07-29 02:10:20|325.05|322.25|325.2|322.4|325.2|322.4|325.05|322.25|0
1627524630000|2021-07-29 02:10:30|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1627524640000|2021-07-29 02:10:40|324.9|322.1|324.97|322.17|324.97|322.17|324.9|322.1|0
1627524650000|2021-07-29 02:10:50|324.9|322.1|324.75|321.95|324.9|322.1|324.75|321.95|0
1627524660000|2021-07-29 02:11:00|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1627524680000|2021-07-29 02:11:20|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1627524700000|2021-07-29 02:11:40|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1627524720000|2021-07-29 02:12:00|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1627524730000|2021-07-29 02:12:10|324.9|322.1|325.2|322.4|325.2|322.4|324.9|322.1|0
1627524740000|2021-07-29 02:12:20|325.12|322.32|325.05|322.25|325.12|322.32|325.05|322.25|0
1627524750000|2021-07-29 02:12:30|325.2|322.4|325.35|322.55|325.35|322.55|325.2|322.4|0
1627524760000|2021-07-29 02:12:40|325.27|322.47|325.35|322.55|325.35|322.55|325.27|322.47|0
1627524770000|2021-07-29 02:12:50|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1627524780000|2021-07-29 02:13:00|325.65|322.85|325.5|322.7|325.65|322.85|325.5|322.7|0
1627524790000|2021-07-29 02:13:10|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1627524810000|2021-07-29 02:13:30|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1627524820000|2021-07-29 02:13:40|325.35|322.55|325.42|322.62|325.42|322.62|325.35|322.55|0
1627524830000|2021-07-29 02:13:50|325.35|322.55|325.5|322.7|325.5|322.7|325.35|322.55|0
1627524840000|2021-07-29 02:14:00|325.42|322.62|325.5|322.7|325.5|322.7|325.42|322.62|0
1627524850000|2021-07-29 02:14:10|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1627524860000|2021-07-29 02:14:20|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1627524870000|2021-07-29 02:14:30|325.35|322.55|325.5|322.7|325.5|322.7|325.35|322.55|0
1627524880000|2021-07-29 02:14:40|325.35|322.55|325.5|322.7|325.5|322.7|325.35|322.55|0
1627524900000|2021-07-29 02:15:00|325.57|322.77|325.5|322.7|325.57|322.77|325.5|322.7|0
1627524920000|2021-07-29 02:15:20|325.57|322.77|325.5|322.7|325.57|322.77|325.5|322.7|0
1627524930000|2021-07-29 02:15:30|325.35|322.55|325.42|322.62|325.42|322.62|325.35|322.55|0
1627524940000|2021-07-29 02:15:40|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1627524950000|2021-07-29 02:15:50|325.65|322.85|325.65|322.85|325.65|322.85|325.5|322.7|0
1627524960000|2021-07-29 02:16:00|325.5|322.7|325.5|322.7|325.57|322.77|325.5|322.7|0
1627524970000|2021-07-29 02:16:10|325.35|322.55|325.2|322.4|325.35|322.55|325.2|322.4|0
1627524980000|2021-07-29 02:16:20|325.12|322.32|325.35|322.55|325.35|322.55|325.12|322.32|0
1627524990000|2021-07-29 02:16:30|325.2|322.4|325.27|322.47|325.35|322.55|325.2|322.4|0
1627525000000|2021-07-29 02:16:40|325.35|322.55|325.2|322.4|325.35|322.55|325.2|322.4|0
1627525010000|2021-07-29 02:16:50|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1627525030000|2021-07-29 02:17:10|325.42|322.62|325.42|322.62|325.42|322.62|325.42|322.62|0
1627525040000|2021-07-29 02:17:20|325.5|322.7|325.57|322.77|325.57|322.77|325.5|322.7|0
1627525050000|2021-07-29 02:17:30|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1627525060000|2021-07-29 02:17:40|325.35|322.55|325.5|322.7|325.5|322.7|325.35|322.55|0
1627525070000|2021-07-29 02:17:50|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1627525080000|2021-07-29 02:18:00|325.27|322.47|325.5|322.7|325.5|322.7|325.27|322.47|0
1627525090000|2021-07-29 02:18:10|325.42|322.62|325.65|322.85|325.65|322.85|325.42|322.62|0
1627525100000|2021-07-29 02:18:20|325.57|322.77|325.65|322.85|325.65|322.85|325.57|322.77|0
1627525110000|2021-07-29 02:18:30|325.57|322.77|325.65|322.85|325.65|322.85|325.57|322.77|0
1627525120000|2021-07-29 02:18:40|325.5|322.7|325.35|322.55|325.5|322.7|325.35|322.55|0
1627525130000|2021-07-29 02:18:50|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1627525140000|2021-07-29 02:19:00|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1627525150000|2021-07-29 02:19:10|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1627525190000|2021-07-29 02:19:50|325.34|322.54|325.2|322.4|325.34|322.54|325.2|322.4|0
1627525200000|2021-07-29 02:20:00|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1627525210000|2021-07-29 02:20:10|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1627525230000|2021-07-29 02:20:30|325.34|322.54|325.42|322.62|325.42|322.62|325.34|322.54|0
1627525240000|2021-07-29 02:20:40|325.34|322.54|325.49|322.69|325.49|322.69|325.34|322.54|0
1627525250000|2021-07-29 02:20:50|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1627525260000|2021-07-29 02:21:00|325.19|322.39|325.34|322.54|325.34|322.54|325.19|322.39|0
1627525270000|2021-07-29 02:21:10|325.42|322.62|325.49|322.69|325.49|322.69|325.42|322.62|0
1627525280000|2021-07-29 02:21:20|325.34|322.54|325.42|322.62|325.42|322.62|325.34|322.54|0
1627525290000|2021-07-29 02:21:30|325.34|322.54|325.19|322.39|325.34|322.54|325.19|322.39|0
1627525300000|2021-07-29 02:21:40|325.34|322.54|325.19|322.39|325.34|322.54|325.19|322.39|0
1627525310000|2021-07-29 02:21:50|325.27|322.47|325.19|322.39|325.27|322.47|325.19|322.39|0
1627525320000|2021-07-29 02:22:00|325.34|322.54|325.34|322.54|325.34|322.54|325.19|322.39|0
1627525340000|2021-07-29 02:22:20|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1627525350000|2021-07-29 02:22:30|325.42|322.62|325.19|322.39|325.42|322.62|325.19|322.39|0
1627525370000|2021-07-29 02:22:50|325.27|322.47|325.34|322.54|325.34|322.54|325.27|322.47|0
1627525380000|2021-07-29 02:23:00|325.19|322.39|325.19|322.39|325.34|322.54|325.19|322.39|0
1627525390000|2021-07-29 02:23:10|325.34|322.54|325.49|322.69|325.49|322.69|325.19|322.39|0
1627525400000|2021-07-29 02:23:20|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1627525420000|2021-07-29 02:23:40|325.42|322.62|325.49|322.69|325.49|322.69|325.34|322.54|0
1627525440000|2021-07-29 02:24:00|325.64|322.84|325.49|322.69|325.64|322.84|325.49|322.69|0
1627525450000|2021-07-29 02:24:10|325.34|322.54|325.34|322.54|325.49|322.69|325.34|322.54|0
1627525460000|2021-07-29 02:24:20|325.42|322.62|325.49|322.69|325.49|322.69|325.42|322.62|0
1627525470000|2021-07-29 02:24:30|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1627525480000|2021-07-29 02:24:40|325.49|322.69|325.64|322.84|325.64|322.84|325.49|322.69|0
1627525490000|2021-07-29 02:24:50|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1627525500000|2021-07-29 02:25:00|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1627525510000|2021-07-29 02:25:10|325.26|322.46|325.34|322.54|325.34|322.54|325.26|322.46|0
1627525520000|2021-07-29 02:25:20|325.26|322.46|325.34|322.54|325.34|322.54|325.26|322.46|0
1627525540000|2021-07-29 02:25:40|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1627525550000|2021-07-29 02:25:50|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1627525560000|2021-07-29 02:26:00|325.26|322.46|325.34|322.54|325.34|322.54|325.26|322.46|0
1627525570000|2021-07-29 02:26:10|325.26|322.46|325.34|322.54|325.34|322.54|325.26|322.46|0
1627525580000|2021-07-29 02:26:20|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1627525590000|2021-07-29 02:26:30|325.34|322.54|325.19|322.39|325.34|322.54|325.19|322.39|0
1627525610000|2021-07-29 02:26:50|325.34|322.54|325.19|322.39|325.34|322.54|325.19|322.39|0
1627525620000|2021-07-29 02:27:00|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1627525630000|2021-07-29 02:27:10|325.19|322.39|324.89|322.09|325.19|322.39|324.89|322.09|0
1627525640000|2021-07-29 02:27:20|325.04|322.24|325.19|322.39|325.19|322.39|325.04|322.24|0
1627525660000|2021-07-29 02:27:40|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1627525670000|2021-07-29 02:27:50|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1627525680000|2021-07-29 02:28:00|325.41|322.61|325.49|322.69|325.49|322.69|325.34|322.54|0
1627525690000|2021-07-29 02:28:10|325.04|322.24|325.34|322.54|325.34|322.54|325.04|322.24|0
1627525760000|2021-07-29 02:29:20|325.49|322.69|325.64|322.84|325.64|322.84|325.49|322.69|0
1627525770000|2021-07-29 02:29:30|325.56|322.76|325.64|322.84|325.64|322.84|325.49|322.69|0
1627525780000|2021-07-29 02:29:40|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1627525790000|2021-07-29 02:29:50|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1627525800000|2021-07-29 02:30:00|325.94|323.14|326.09|323.29|326.09|323.29|325.94|323.14|0
1627525810000|2021-07-29 02:30:10|326.01|323.21|326.09|323.29|326.09|323.29|326.01|323.21|0
1627525820000|2021-07-29 02:30:20|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1627525830000|2021-07-29 02:30:30|326.09|323.29|326.24|323.44|326.24|323.44|326.09|323.29|0
1627525840000|2021-07-29 02:30:40|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1627525850000|2021-07-29 02:30:50|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627525860000|2021-07-29 02:31:00|326.09|323.29|325.94|323.14|326.09|323.29|325.94|323.14|0
1627525870000|2021-07-29 02:31:10|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1627525880000|2021-07-29 02:31:20|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1627525890000|2021-07-29 02:31:30|325.94|323.14|325.56|322.76|325.94|323.14|325.56|322.76|0
1627525900000|2021-07-29 02:31:40|325.49|322.69|325.56|322.76|325.56|322.76|325.49|322.69|0
1627525910000|2021-07-29 02:31:50|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1627525920000|2021-07-29 02:32:00|325.79|322.99|325.56|322.76|325.79|322.99|325.56|322.76|0
1627525930000|2021-07-29 02:32:10|325.64|322.84|325.64|322.84|325.64|322.84|325.49|322.69|0
1627525950000|2021-07-29 02:32:30|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1627525970000|2021-07-29 02:32:50|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1627525980000|2021-07-29 02:33:00|325.49|322.69|325.49|322.69|325.49|322.69|325.34|322.54|0
1627526000000|2021-07-29 02:33:20|325.34|322.54|325.49|322.69|325.49|322.69|325.34|322.54|0
1627526020000|2021-07-29 02:33:40|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1627526030000|2021-07-29 02:33:50|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1627526040000|2021-07-29 02:34:00|325.56|322.76|325.64|322.84|325.64|322.84|325.56|322.76|0
1627526050000|2021-07-29 02:34:10|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1627526090000|2021-07-29 02:34:50|325.64|322.84|325.49|322.69|325.64|322.84|325.49|322.69|0
1627526100000|2021-07-29 02:35:00|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1627526110000|2021-07-29 02:35:10|325.49|322.69|325.64|322.84|325.64|322.84|325.49|322.69|0
1627526120000|2021-07-29 02:35:20|325.79|322.99|325.71|322.91|325.79|322.99|325.64|322.84|0
1627526130000|2021-07-29 02:35:30|325.79|322.99|325.94|323.14|325.94|323.14|325.79|322.99|0
1627526140000|2021-07-29 02:35:40|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1627526150000|2021-07-29 02:35:50|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1627526180000|2021-07-29 02:36:20|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1627526230000|2021-07-29 02:37:10|326.54|323.74|326.69|323.89|326.69|323.89|326.54|323.74|0
1627526250000|2021-07-29 02:37:30|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1627526260000|2021-07-29 02:37:40|326.99|324.19|327.29|324.49|327.29|324.49|326.99|324.19|0
1627526270000|2021-07-29 02:37:50|327.44|324.64|327.59|324.79|327.59|324.79|327.44|324.64|0
1627526280000|2021-07-29 02:38:00|327.44|324.64|327.59|324.79|327.59|324.79|327.44|324.64|0
1627526290000|2021-07-29 02:38:10|327.74|324.94|327.66|324.86|327.74|324.94|327.66|324.86|0
1627526300000|2021-07-29 02:38:20|327.59|324.79|327.44|324.64|327.59|324.79|327.44|324.64|0
1627526310000|2021-07-29 02:38:30|327.59|324.79|327.44|324.64|327.74|324.94|327.44|324.64|0
1627526320000|2021-07-29 02:38:40|327.59|324.79|327.89|325.09|327.89|325.09|327.59|324.79|0
1627526330000|2021-07-29 02:38:50|327.74|324.94|328.04|325.24|328.04|325.24|327.74|324.94|0
1627526340000|2021-07-29 02:39:00|327.89|325.09|328.19|325.39|328.19|325.39|327.89|325.09|0
1627526350000|2021-07-29 02:39:10|328.04|325.24|327.89|325.09|328.04|325.24|327.89|325.09|0
1627526360000|2021-07-29 02:39:20|328.04|325.24|328.04|325.24|328.19|325.39|328.04|325.24|0
1627526370000|2021-07-29 02:39:30|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627526380000|2021-07-29 02:39:40|328.04|325.24|328.04|325.24|328.04|325.24|327.89|325.09|0
1627526390000|2021-07-29 02:39:50|327.89|325.09|327.74|324.94|327.89|325.09|327.74|324.94|0
1627526400000|2021-07-29 02:40:00|327.81|325.01|327.74|324.94|328.04|325.24|327.74|324.94|0
1627526410000|2021-07-29 02:40:10|327.59|324.79|327.59|324.79|327.66|324.86|327.59|324.79|0
1627526420000|2021-07-29 02:40:20|327.44|324.64|327.74|324.94|327.74|324.94|327.44|324.64|0
1627526430000|2021-07-29 02:40:30|327.89|325.09|327.59|324.79|327.89|325.09|327.59|324.79|0
1627526450000|2021-07-29 02:40:50|327.44|324.64|327.29|324.49|327.44|324.64|327.29|324.49|0
1627526460000|2021-07-29 02:41:00|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1627526480000|2021-07-29 02:41:20|327.29|324.49|327.44|324.64|327.44|324.64|327.29|324.49|0
1627526490000|2021-07-29 02:41:30|327.29|324.49|327.14|324.34|327.29|324.49|327.14|324.34|0
1627526500000|2021-07-29 02:41:40|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1627526510000|2021-07-29 02:41:50|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1627526520000|2021-07-29 02:42:00|327.29|324.49|327.14|324.34|327.29|324.49|327.14|324.34|0
1627526530000|2021-07-29 02:42:10|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1627526550000|2021-07-29 02:42:30|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1627526560000|2021-07-29 02:42:40|327.29|324.49|327.44|324.64|327.44|324.64|327.29|324.49|0
1627526580000|2021-07-29 02:43:00|327.51|324.71|327.44|324.64|327.51|324.71|327.44|324.64|0
1627526610000|2021-07-29 02:43:30|327.29|324.49|327.14|324.34|327.29|324.49|327.14|324.34|0
1627526620000|2021-07-29 02:43:40|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1627526630000|2021-07-29 02:43:50|327.14|324.34|327.29|324.49|327.29|324.49|327.14|324.34|0
1627526640000|2021-07-29 02:44:00|327.14|324.34|327.44|324.64|327.44|324.64|327.14|324.34|0
1627526650000|2021-07-29 02:44:10|327.59|324.79|327.59|324.79|327.59|324.79|327.44|324.64|0
1627526660000|2021-07-29 02:44:20|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1627526680000|2021-07-29 02:44:40|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1627526700000|2021-07-29 02:45:00|327.14|324.34|327.29|324.49|327.29|324.49|327.14|324.34|0
1627526720000|2021-07-29 02:45:20|327.14|324.34|327.29|324.49|327.29|324.49|327.14|324.34|0
1627526740000|2021-07-29 02:45:40|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1627526750000|2021-07-29 02:45:50|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1627526760000|2021-07-29 02:46:00|327.44|324.64|327.44|324.64|327.59|324.79|327.44|324.64|0
1627526770000|2021-07-29 02:46:10|327.36|324.56|327.44|324.64|327.44|324.64|327.36|324.56|0
1627526800000|2021-07-29 02:46:40|327.29|324.49|327.44|324.64|327.44|324.64|327.29|324.49|0
1627526820000|2021-07-29 02:47:00|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1627526830000|2021-07-29 02:47:10|327.74|324.94|327.66|324.86|327.74|324.94|327.66|324.86|0
1627526840000|2021-07-29 02:47:20|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627526870000|2021-07-29 02:47:50|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627526880000|2021-07-29 02:48:00|327.96|325.16|327.89|325.09|327.96|325.16|327.89|325.09|0
1627526890000|2021-07-29 02:48:10|327.74|324.94|327.74|324.94|327.89|325.09|327.74|324.94|0
1627526900000|2021-07-29 02:48:20|327.89|325.09|327.74|324.94|327.89|325.09|327.74|324.94|0
1627526920000|2021-07-29 02:48:40|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1627526930000|2021-07-29 02:48:50|327.74|324.94|327.59|324.79|327.74|324.94|327.59|324.79|0
1627526940000|2021-07-29 02:49:00|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627526970000|2021-07-29 02:49:30|327.89|325.09|327.74|324.94|327.89|325.09|327.74|324.94|0
1627526980000|2021-07-29 02:49:40|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627527010000|2021-07-29 02:50:10|328.04|325.24|327.89|325.09|328.04|325.24|327.89|325.09|0
1627527030000|2021-07-29 02:50:30|327.43|324.63|327.43|324.63|327.58|324.78|327.43|324.63|0
1627527040000|2021-07-29 02:50:40|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1627527050000|2021-07-29 02:50:50|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627527060000|2021-07-29 02:51:00|328.19|325.39|328.04|325.24|328.19|325.39|328.04|325.24|0
1627527070000|2021-07-29 02:51:10|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627527080000|2021-07-29 02:51:20|327.81|325.01|327.73|324.93|327.81|325.01|327.73|324.93|0
1627527090000|2021-07-29 02:51:30|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627527110000|2021-07-29 02:51:50|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1627527120000|2021-07-29 02:52:00|327.89|325.09|327.96|325.16|327.96|325.16|327.89|325.09|0
1627527130000|2021-07-29 02:52:10|327.89|325.09|327.96|325.16|327.96|325.16|327.89|325.09|0
1627527140000|2021-07-29 02:52:20|327.89|325.09|327.89|325.09|328.04|325.24|327.89|325.09|0
1627527150000|2021-07-29 02:52:30|327.88|325.08|328.04|325.24|328.04|325.24|327.88|325.08|0
1627527170000|2021-07-29 02:52:50|328.19|325.39|328.04|325.24|328.19|325.39|328.04|325.24|0
1627527180000|2021-07-29 02:53:00|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1627527190000|2021-07-29 02:53:10|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627527200000|2021-07-29 02:53:20|327.96|325.16|327.88|325.08|327.96|325.16|327.88|325.08|0
1627527210000|2021-07-29 02:53:30|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627527220000|2021-07-29 02:53:40|327.88|325.08|327.81|325.01|327.88|325.08|327.73|324.93|0
1627527230000|2021-07-29 02:53:50|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1627527240000|2021-07-29 02:54:00|327.73|324.93|327.73|324.93|327.88|325.08|327.73|324.93|0
1627527260000|2021-07-29 02:54:20|327.88|325.08|327.73|324.93|327.88|325.08|327.73|324.93|0
1627527280000|2021-07-29 02:54:40|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1627527290000|2021-07-29 02:54:50|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1627527300000|2021-07-29 02:55:00|327.73|324.93|327.73|324.93|327.73|324.93|327.66|324.86|0
1627527310000|2021-07-29 02:55:10|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1627527330000|2021-07-29 02:55:30|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1627527340000|2021-07-29 02:55:40|327.88|325.08|327.88|325.08|328.03|325.23|327.88|325.08|0
1627527350000|2021-07-29 02:55:50|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1627527370000|2021-07-29 02:56:10|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1627527400000|2021-07-29 02:56:40|327.73|324.93|327.73|324.93|327.73|324.93|327.73|324.93|0
1627527430000|2021-07-29 02:57:10|327.58|324.78|327.73|324.93|327.73|324.93|327.58|324.78|0
1627527440000|2021-07-29 02:57:20|327.58|324.78|327.73|324.93|327.73|324.93|327.58|324.78|0
1627527460000|2021-07-29 02:57:40|327.8|325|327.88|325.08|327.88|325.08|327.73|324.93|0
1627527470000|2021-07-29 02:57:50|327.73|324.93|327.73|324.93|327.73|324.93|327.73|324.93|0
1627527480000|2021-07-29 02:58:00|327.88|325.08|327.73|324.93|327.88|325.08|327.73|324.93|0
1627527490000|2021-07-29 02:58:10|327.8|325|327.88|325.08|327.88|325.08|327.8|325|0
1627527500000|2021-07-29 02:58:20|327.95|325.15|327.95|325.15|327.95|325.15|327.88|325.08|0
1627527510000|2021-07-29 02:58:30|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1627527530000|2021-07-29 02:58:50|327.95|325.15|328.03|325.23|328.03|325.23|327.95|325.15|0
1627527540000|2021-07-29 02:59:00|327.88|325.08|328.03|325.23|328.03|325.23|327.88|325.08|0
1627527550000|2021-07-29 02:59:10|327.88|325.08|328.03|325.23|328.03|325.23|327.88|325.08|0
1627527560000|2021-07-29 02:59:20|327.88|325.08|327.88|325.08|327.95|325.15|327.88|325.08|0
1627527570000|2021-07-29 02:59:30|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1627527580000|2021-07-29 02:59:40|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1627527590000|2021-07-29 02:59:50|328.03|325.23|328.03|325.23|328.03|325.23|327.95|325.15|0
1627527600000|2021-07-29 03:00:00|328.18|325.38|328.33|325.53|328.41|325.61|328.18|325.38|0
1627527610000|2021-07-29 03:00:10|328.48|325.68|328.33|325.53|328.48|325.68|328.33|325.53|0
1627527620000|2021-07-29 03:00:20|328.48|325.68|328.33|325.53|328.48|325.68|328.33|325.53|0
1627527630000|2021-07-29 03:00:30|328.48|325.68|328.33|325.53|328.48|325.68|328.33|325.53|0
1627527640000|2021-07-29 03:00:40|328.48|325.68|328.48|325.68|328.48|325.68|328.33|325.53|0
1627527660000|2021-07-29 03:01:00|328.33|325.53|328.18|325.38|328.33|325.53|328.18|325.38|0
1627527690000|2021-07-29 03:01:30|328.33|325.53|328.48|325.68|328.48|325.68|328.33|325.53|0
1627527730000|2021-07-29 03:02:10|328.33|325.53|328.48|325.68|328.48|325.68|328.33|325.53|0
1627527740000|2021-07-29 03:02:20|328.56|325.76|328.48|325.68|328.56|325.76|328.48|325.68|0
1627527750000|2021-07-29 03:02:30|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1627527790000|2021-07-29 03:03:10|328.78|325.98|328.93|326.13|328.93|326.13|328.78|325.98|0
1627527800000|2021-07-29 03:03:20|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627527810000|2021-07-29 03:03:30|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1627527820000|2021-07-29 03:03:40|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1627527840000|2021-07-29 03:04:00|328.56|325.76|328.63|325.83|328.63|325.83|328.48|325.68|0
1627527850000|2021-07-29 03:04:10|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1627527860000|2021-07-29 03:04:20|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1627527870000|2021-07-29 03:04:30|328.48|325.68|328.63|325.83|328.63|325.83|328.48|325.68|0
1627527880000|2021-07-29 03:04:40|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1627527890000|2021-07-29 03:04:50|328.63|325.83|328.48|325.68|328.63|325.83|328.48|325.68|0
1627527900000|2021-07-29 03:05:00|328.63|325.83|328.78|325.98|328.78|325.98|328.63|325.83|0
1627527910000|2021-07-29 03:05:10|328.71|325.91|328.78|325.98|328.78|325.98|328.63|325.83|0
1627527920000|2021-07-29 03:05:20|328.63|325.83|328.78|325.98|328.78|325.98|328.63|325.83|0
1627527930000|2021-07-29 03:05:30|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627527950000|2021-07-29 03:05:50|328.78|325.98|328.78|325.98|328.93|326.13|328.78|325.98|0
1627527960000|2021-07-29 03:06:00|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627527970000|2021-07-29 03:06:10|328.78|325.98|328.93|326.13|328.93|326.13|328.78|325.98|0
1627527990000|2021-07-29 03:06:30|328.78|325.98|328.93|326.13|328.93|326.13|328.78|325.98|0
1627528010000|2021-07-29 03:06:50|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627528020000|2021-07-29 03:07:00|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528030000|2021-07-29 03:07:10|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627528040000|2021-07-29 03:07:20|328.93|326.13|329.08|326.28|329.08|326.28|328.93|326.13|0
1627528050000|2021-07-29 03:07:30|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528080000|2021-07-29 03:08:00|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627528090000|2021-07-29 03:08:10|328.93|326.13|328.78|325.98|328.93|326.13|328.78|325.98|0
1627528100000|2021-07-29 03:08:20|328.63|325.83|328.78|325.98|328.78|325.98|328.63|325.83|0
1627528120000|2021-07-29 03:08:40|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1627528130000|2021-07-29 03:08:50|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627528140000|2021-07-29 03:09:00|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1627528150000|2021-07-29 03:09:10|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528160000|2021-07-29 03:09:20|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627528170000|2021-07-29 03:09:30|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1627528180000|2021-07-29 03:09:40|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627528230000|2021-07-29 03:10:30|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1627528240000|2021-07-29 03:10:40|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627528250000|2021-07-29 03:10:50|328.63|325.83|328.78|325.98|328.78|325.98|328.63|325.83|0
1627528260000|2021-07-29 03:11:00|328.93|326.13|328.78|325.98|328.93|326.13|328.78|325.98|0
1627528330000|2021-07-29 03:12:10|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528340000|2021-07-29 03:12:20|328.78|325.98|328.93|326.13|328.93|326.13|328.78|325.98|0
1627528350000|2021-07-29 03:12:30|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627528360000|2021-07-29 03:12:40|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528370000|2021-07-29 03:12:50|329.08|326.28|329.08|326.28|329.08|326.28|328.93|326.13|0
1627528380000|2021-07-29 03:13:00|328.93|326.13|329.08|326.28|329.08|326.28|328.93|326.13|0
1627528390000|2021-07-29 03:13:10|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528400000|2021-07-29 03:13:20|328.78|325.98|328.78|325.98|328.85|326.05|328.78|325.98|0
1627528440000|2021-07-29 03:14:00|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528460000|2021-07-29 03:14:20|329|326.2|329|326.2|329|326.2|329|326.2|0
1627528470000|2021-07-29 03:14:30|329.08|326.28|329.08|326.28|329.08|326.28|328.93|326.13|0
1627528480000|2021-07-29 03:14:40|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1627528500000|2021-07-29 03:15:00|329.38|326.58|329.23|326.43|329.38|326.58|329.23|326.43|0
1627528510000|2021-07-29 03:15:10|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627528530000|2021-07-29 03:15:30|328.93|326.13|329|326.2|329|326.2|328.93|326.13|0
1627528540000|2021-07-29 03:15:40|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627528550000|2021-07-29 03:15:50|329.15|326.35|329.08|326.28|329.15|326.35|329.08|326.28|0
1627528560000|2021-07-29 03:16:00|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528570000|2021-07-29 03:16:10|329.08|326.28|329.08|326.28|329.08|326.28|329|326.2|0
1627528600000|2021-07-29 03:16:40|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528610000|2021-07-29 03:16:50|329.08|326.28|328.93|326.13|329.08|326.28|328.93|326.13|0
1627528670000|2021-07-29 03:17:50|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627528680000|2021-07-29 03:18:00|329.23|326.43|329.08|326.28|329.23|326.43|329.08|326.28|0
1627528700000|2021-07-29 03:18:20|329.15|326.35|329.15|326.35|329.15|326.35|329.15|326.35|0
1627528710000|2021-07-29 03:18:30|329.08|326.28|329.23|326.43|329.23|326.43|329.08|326.28|0
1627528740000|2021-07-29 03:19:00|329.08|326.28|329.08|326.28|329.08|326.28|329|326.2|0
1627528750000|2021-07-29 03:19:10|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528760000|2021-07-29 03:19:20|329.08|326.28|329|326.2|329.08|326.28|329|326.2|0
1627528770000|2021-07-29 03:19:30|328.93|326.13|328.93|326.13|329.08|326.28|328.93|326.13|0
1627528800000|2021-07-29 03:20:00|329.08|326.28|329.08|326.28|329.08|326.28|328.93|326.13|0
1627528810000|2021-07-29 03:20:10|328.93|326.13|328.93|326.13|329|326.2|328.93|326.13|0
1627528820000|2021-07-29 03:20:20|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627528860000|2021-07-29 03:21:00|328.93|326.13|329.08|326.28|329.08|326.28|328.93|326.13|0
1627528870000|2021-07-29 03:21:10|328.93|326.13|329.08|326.28|329.08|326.28|328.93|326.13|0
1627528880000|2021-07-29 03:21:20|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1627528910000|2021-07-29 03:21:50|329.08|326.28|328.93|326.13|329.08|326.28|328.93|326.13|0
1627528920000|2021-07-29 03:22:00|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1627528940000|2021-07-29 03:22:20|328.93|326.13|329.08|326.28|329.08|326.28|328.93|326.13|0
1627528950000|2021-07-29 03:22:30|328.93|326.13|328.93|326.13|328.93|326.13|328.78|325.98|0
1627528960000|2021-07-29 03:22:40|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1627528970000|2021-07-29 03:22:50|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627528990000|2021-07-29 03:23:10|328.63|325.83|328.78|325.98|328.78|325.98|328.63|325.83|0
1627529000000|2021-07-29 03:23:20|328.63|325.83|328.63|325.83|328.78|325.98|328.63|325.83|0
1627529010000|2021-07-29 03:23:30|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627529040000|2021-07-29 03:24:00|328.63|325.83|328.78|325.98|328.78|325.98|328.63|325.83|0
1627529050000|2021-07-29 03:24:10|328.7|325.9|328.63|325.83|328.7|325.9|328.47|325.67|0
1627529090000|2021-07-29 03:24:50|328.7|325.9|328.78|325.98|328.78|325.98|328.7|325.9|0
1627529100000|2021-07-29 03:25:00|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1627529120000|2021-07-29 03:25:20|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627529130000|2021-07-29 03:25:30|328.63|325.83|328.47|325.67|328.63|325.83|328.47|325.67|0
1627529140000|2021-07-29 03:25:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627529150000|2021-07-29 03:25:50|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1627529160000|2021-07-29 03:26:00|328.62|325.82|328.7|325.9|328.7|325.9|328.62|325.82|0
1627529170000|2021-07-29 03:26:10|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627529180000|2021-07-29 03:26:20|328.47|325.67|328.62|325.82|328.62|325.82|328.47|325.67|0
1627529190000|2021-07-29 03:26:30|328.47|325.67|328.62|325.82|328.62|325.82|328.47|325.67|0
1627529220000|2021-07-29 03:27:00|328.47|325.67|328.47|325.67|328.55|325.75|328.47|325.67|0
1627529230000|2021-07-29 03:27:10|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627529240000|2021-07-29 03:27:20|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627529260000|2021-07-29 03:27:40|328.32|325.52|328.32|325.52|328.4|325.6|328.32|325.52|0
1627529270000|2021-07-29 03:27:50|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627529290000|2021-07-29 03:28:10|328.32|325.52|328.17|325.37|328.32|325.52|328.17|325.37|0
1627529300000|2021-07-29 03:28:20|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1627529310000|2021-07-29 03:28:30|328.17|325.37|328.32|325.52|328.32|325.52|328.17|325.37|0
1627529330000|2021-07-29 03:28:50|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1627529370000|2021-07-29 03:29:30|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1627529380000|2021-07-29 03:29:40|327.87|325.07|327.72|324.92|327.87|325.07|327.72|324.92|0
1627529390000|2021-07-29 03:29:50|327.87|325.07|327.87|325.07|327.87|325.07|327.87|325.07|0
1627529400000|2021-07-29 03:30:00|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1627529420000|2021-07-29 03:30:20|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1627529440000|2021-07-29 03:30:40|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1627529460000|2021-07-29 03:31:00|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627529470000|2021-07-29 03:31:10|328.54|325.74|328.62|325.82|328.62|325.82|328.54|325.74|0
1627529500000|2021-07-29 03:31:40|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627529510000|2021-07-29 03:31:50|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1627529520000|2021-07-29 03:32:00|328.17|325.37|328.02|325.22|328.17|325.37|328.02|325.22|0
1627529540000|2021-07-29 03:32:20|328.17|325.37|328.02|325.22|328.17|325.37|328.02|325.22|0
1627529550000|2021-07-29 03:32:30|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1627529570000|2021-07-29 03:32:50|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1627529580000|2021-07-29 03:33:00|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1627529610000|2021-07-29 03:33:30|328.02|325.22|328.17|325.37|328.17|325.37|328.02|325.22|0
1627529640000|2021-07-29 03:34:00|328.09|325.29|328.17|325.37|328.17|325.37|328.09|325.29|0
1627529650000|2021-07-29 03:34:10|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1627529690000|2021-07-29 03:34:50|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627529700000|2021-07-29 03:35:00|328.32|325.52|328.39|325.59|328.39|325.59|328.32|325.52|0
1627529710000|2021-07-29 03:35:10|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1627529730000|2021-07-29 03:35:30|328.39|325.59|328.47|325.67|328.47|325.67|328.39|325.59|0
1627529740000|2021-07-29 03:35:40|328.39|325.59|328.47|325.67|328.47|325.67|328.39|325.59|0
1627529750000|2021-07-29 03:35:50|328.39|325.59|328.47|325.67|328.47|325.67|328.39|325.59|0
1627529800000|2021-07-29 03:36:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627529810000|2021-07-29 03:36:50|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627529820000|2021-07-29 03:37:00|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627529830000|2021-07-29 03:37:10|328.47|325.67|328.62|325.82|328.62|325.82|328.47|325.67|0
1627529840000|2021-07-29 03:37:20|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627529850000|2021-07-29 03:37:30|328.32|325.52|328.39|325.59|328.39|325.59|328.32|325.52|0
1627529860000|2021-07-29 03:37:40|328.32|325.52|328.24|325.44|328.32|325.52|328.17|325.37|0
1627529870000|2021-07-29 03:37:50|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1627529880000|2021-07-29 03:38:00|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1627529890000|2021-07-29 03:38:10|328.24|325.44|328.32|325.52|328.32|325.52|328.24|325.44|0
1627529900000|2021-07-29 03:38:20|328.47|325.67|328.47|325.67|328.47|325.67|328.32|325.52|0
1627529920000|2021-07-29 03:38:40|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1627529930000|2021-07-29 03:38:50|328.47|325.67|328.47|325.67|328.47|325.67|328.32|325.52|0
1627529950000|2021-07-29 03:39:10|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627529980000|2021-07-29 03:39:40|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627529990000|2021-07-29 03:39:50|328.54|325.74|328.62|325.82|328.62|325.82|328.54|325.74|0
1627530000000|2021-07-29 03:40:00|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1627530020000|2021-07-29 03:40:20|328.92|326.12|329.07|326.27|329.07|326.27|328.92|326.12|0
1627530040000|2021-07-29 03:40:40|328.92|326.12|328.62|325.82|328.99|326.19|328.62|325.82|0
1627530060000|2021-07-29 03:41:00|328.47|325.67|328.62|325.82|328.62|325.82|328.47|325.67|0
1627530080000|2021-07-29 03:41:20|328.77|325.97|328.62|325.82|328.77|325.97|328.62|325.82|0
1627530090000|2021-07-29 03:41:30|328.54|325.74|328.62|325.82|328.62|325.82|328.54|325.74|0
1627530100000|2021-07-29 03:41:40|328.54|325.74|328.47|325.67|328.54|325.74|328.47|325.67|0
1627530120000|2021-07-29 03:42:00|328.54|325.74|328.62|325.82|328.62|325.82|328.54|325.74|0
1627530130000|2021-07-29 03:42:10|328.54|325.74|328.62|325.82|328.62|325.82|328.54|325.74|0
1627530150000|2021-07-29 03:42:30|328.47|325.67|328.47|325.67|328.54|325.74|328.47|325.67|0
1627530160000|2021-07-29 03:42:40|328.54|325.74|328.62|325.82|328.62|325.82|328.54|325.74|0
1627530170000|2021-07-29 03:42:50|328.47|325.67|328.62|325.82|328.62|325.82|328.47|325.67|0
1627530190000|2021-07-29 03:43:10|328.77|325.97|328.62|325.82|328.77|325.97|328.62|325.82|0
1627530200000|2021-07-29 03:43:20|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1627530230000|2021-07-29 03:43:50|328.92|326.12|328.77|325.97|328.92|326.12|328.77|325.97|0
1627530250000|2021-07-29 03:44:10|328.62|325.82|328.69|325.89|328.69|325.89|328.62|325.82|0
1627530260000|2021-07-29 03:44:20|328.77|325.97|328.62|325.82|328.77|325.97|328.62|325.82|0
1627530300000|2021-07-29 03:45:00|328.77|325.97|328.62|325.82|328.77|325.97|328.62|325.82|0
1627530330000|2021-07-29 03:45:30|328.47|325.67|328.47|325.67|328.62|325.82|328.47|325.67|0
1627530340000|2021-07-29 03:45:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627530360000|2021-07-29 03:46:00|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1627530380000|2021-07-29 03:46:20|328.69|325.89|328.77|325.97|328.77|325.97|328.69|325.89|0
1627530400000|2021-07-29 03:46:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627530410000|2021-07-29 03:46:50|328.69|325.89|328.69|325.89|328.69|325.89|328.62|325.82|0
1627530420000|2021-07-29 03:47:00|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627530450000|2021-07-29 03:47:30|328.54|325.74|328.62|325.82|328.62|325.82|328.54|325.74|0
1627530460000|2021-07-29 03:47:40|328.54|325.74|328.47|325.67|328.54|325.74|328.47|325.67|0
1627530470000|2021-07-29 03:47:50|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627530480000|2021-07-29 03:48:00|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627530490000|2021-07-29 03:48:10|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627530500000|2021-07-29 03:48:20|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627530510000|2021-07-29 03:48:30|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1627530530000|2021-07-29 03:48:50|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1627530550000|2021-07-29 03:49:10|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627530560000|2021-07-29 03:49:20|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627530570000|2021-07-29 03:49:30|328.62|325.82|328.77|325.97|328.77|325.97|328.62|325.82|0
1627530580000|2021-07-29 03:49:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627530600000|2021-07-29 03:50:00|328.47|325.67|328.31|325.51|328.47|325.67|328.31|325.51|0
1627530610000|2021-07-29 03:50:10|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1627530620000|2021-07-29 03:50:20|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627530630000|2021-07-29 03:50:30|328.62|325.82|328.46|325.66|328.62|325.82|328.46|325.66|0
1627530650000|2021-07-29 03:50:50|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627530660000|2021-07-29 03:51:00|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627530670000|2021-07-29 03:51:10|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1627530680000|2021-07-29 03:51:20|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1627530710000|2021-07-29 03:51:50|328.39|325.59|328.39|325.59|328.46|325.66|328.39|325.59|0
1627530720000|2021-07-29 03:52:00|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1627530740000|2021-07-29 03:52:20|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1627530770000|2021-07-29 03:52:50|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1627530840000|2021-07-29 03:54:00|328.23|325.43|328.16|325.36|328.23|325.43|328.16|325.36|0
1627530870000|2021-07-29 03:54:30|328.08|325.28|328.01|325.21|328.08|325.28|328.01|325.21|0
1627530880000|2021-07-29 03:54:40|328.16|325.36|328.31|325.51|328.31|325.51|328.16|325.36|0
1627530900000|2021-07-29 03:55:00|328.23|325.43|328.16|325.36|328.23|325.43|328.16|325.36|0
1627530930000|2021-07-29 03:55:30|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1627530970000|2021-07-29 03:56:10|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1627530980000|2021-07-29 03:56:20|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1627530990000|2021-07-29 03:56:30|327.56|324.76|327.63|324.83|327.71|324.91|327.56|324.76|0
1627531000000|2021-07-29 03:56:40|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1627531010000|2021-07-29 03:56:50|327.86|325.06|327.71|324.91|327.86|325.06|327.71|324.91|0
1627531020000|2021-07-29 03:57:00|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1627531070000|2021-07-29 03:57:50|327.78|324.98|327.86|325.06|327.86|325.06|327.78|324.98|0
1627531090000|2021-07-29 03:58:10|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1627531120000|2021-07-29 03:58:40|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1627531130000|2021-07-29 03:58:50|327.78|324.98|327.71|324.91|327.86|325.06|327.71|324.91|0
1627531160000|2021-07-29 03:59:20|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1627531200000|2021-07-29 04:00:00|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1627531210000|2021-07-29 04:00:10|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1627531220000|2021-07-29 04:00:20|328.08|325.28|327.86|325.06|328.08|325.28|327.86|325.06|0
1627531230000|2021-07-29 04:00:30|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1627531240000|2021-07-29 04:00:40|327.86|325.06|327.93|325.13|327.93|325.13|327.86|325.06|0
1627531250000|2021-07-29 04:00:50|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1627531260000|2021-07-29 04:01:00|327.86|325.06|327.86|325.06|328.01|325.21|327.86|325.06|0
1627531330000|2021-07-29 04:02:10|327.78|324.98|327.71|324.91|327.78|324.98|327.71|324.91|0
1627531350000|2021-07-29 04:02:30|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1627531360000|2021-07-29 04:02:40|328.01|325.21|327.86|325.06|328.01|325.21|327.86|325.06|0
1627531390000|2021-07-29 04:03:10|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1627531500000|2021-07-29 04:05:00|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1627531510000|2021-07-29 04:05:10|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1627531520000|2021-07-29 04:05:20|328.08|325.28|328.01|325.21|328.08|325.28|328.01|325.21|0
1627531550000|2021-07-29 04:05:50|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1627531570000|2021-07-29 04:06:10|328.23|325.43|328.31|325.51|328.31|325.51|328.23|325.43|0
1627531610000|2021-07-29 04:06:50|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1627531620000|2021-07-29 04:07:00|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1627531690000|2021-07-29 04:08:10|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1627531740000|2021-07-29 04:09:00|328.08|325.28|328.16|325.36|328.16|325.36|328.01|325.21|0
1627531760000|2021-07-29 04:09:20|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1627531800000|2021-07-29 04:10:00|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1627531840000|2021-07-29 04:10:40|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1627531870000|2021-07-29 04:11:10|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1627531910000|2021-07-29 04:11:50|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1627531950000|2021-07-29 04:12:30|328.68|325.88|328.76|325.96|328.76|325.96|328.68|325.88|0
1627531960000|2021-07-29 04:12:40|328.61|325.81|328.46|325.66|328.68|325.88|328.46|325.66|0
1627531980000|2021-07-29 04:13:00|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1627532000000|2021-07-29 04:13:20|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1627532010000|2021-07-29 04:13:30|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1627532030000|2021-07-29 04:13:50|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1627532040000|2021-07-29 04:14:00|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1627532100000|2021-07-29 04:15:00|328.68|325.88|328.76|325.96|328.76|325.96|328.68|325.88|0
1627532110000|2021-07-29 04:15:10|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1627532120000|2021-07-29 04:15:20|328.53|325.73|328.61|325.81|328.61|325.81|328.53|325.73|0
1627532160000|2021-07-29 04:16:00|328.76|325.96|328.68|325.88|328.76|325.96|328.61|325.81|0
1627532170000|2021-07-29 04:16:10|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1627532310000|2021-07-29 04:18:30|328.68|325.88|328.45|325.65|328.68|325.88|328.45|325.65|0
1627532320000|2021-07-29 04:18:40|328.6|325.8|328.45|325.65|328.6|325.8|328.45|325.65|0
1627532340000|2021-07-29 04:19:00|328.53|325.73|328.6|325.8|328.6|325.8|328.53|325.73|0
1627532350000|2021-07-29 04:19:10|328.53|325.73|328.6|325.8|328.6|325.8|328.53|325.73|0
1627532360000|2021-07-29 04:19:20|328.53|325.73|328.45|325.65|328.53|325.73|328.45|325.65|0
1627532370000|2021-07-29 04:19:30|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1627532380000|2021-07-29 04:19:40|328.45|325.65|328.53|325.73|328.6|325.8|328.45|325.65|0
1627532390000|2021-07-29 04:19:50|328.6|325.8|328.53|325.73|328.6|325.8|328.53|325.73|0
1627532400000|2021-07-29 04:20:00|328.45|325.65|328.45|325.65|328.6|325.8|328.45|325.65|0
1627532410000|2021-07-29 04:20:10|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1627532490000|2021-07-29 04:21:30|328.75|325.95|328.6|325.8|328.75|325.95|328.6|325.8|0
1627532520000|2021-07-29 04:22:00|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1627532530000|2021-07-29 04:22:10|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1627532580000|2021-07-29 04:23:00|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1627532590000|2021-07-29 04:23:10|328.68|325.88|328.75|325.95|328.75|325.95|328.68|325.88|0
1627532600000|2021-07-29 04:23:20|328.83|326.03|328.75|325.95|328.83|326.03|328.75|325.95|0
1627532680000|2021-07-29 04:24:40|328.9|326.1|328.9|326.1|328.9|326.1|328.83|326.03|0
1627532740000|2021-07-29 04:25:40|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1627532770000|2021-07-29 04:26:10|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1627532800000|2021-07-29 04:26:40|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1627532810000|2021-07-29 04:26:50|328.67|325.87|328.6|325.8|328.67|325.87|328.6|325.8|0
1627532820000|2021-07-29 04:27:00|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1627532840000|2021-07-29 04:27:20|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1627532860000|2021-07-29 04:27:40|328.45|325.65|328.52|325.72|328.52|325.72|328.45|325.65|0
1627532870000|2021-07-29 04:27:50|328.45|325.65|328.52|325.72|328.52|325.72|328.45|325.65|0
1627532880000|2021-07-29 04:28:00|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1627532950000|2021-07-29 04:29:10|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1627532960000|2021-07-29 04:29:20|328.52|325.72|328.45|325.65|328.52|325.72|328.45|325.65|0
1627532970000|2021-07-29 04:29:30|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1627532980000|2021-07-29 04:29:40|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1627532990000|2021-07-29 04:29:50|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1627533000000|2021-07-29 04:30:00|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1627533020000|2021-07-29 04:30:20|328.52|325.72|328.6|325.8|328.6|325.8|328.52|325.72|0
1627533030000|2021-07-29 04:30:30|328.45|325.65|328.6|325.8|328.6|325.8|328.45|325.65|0
1627533040000|2021-07-29 04:30:40|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1627533050000|2021-07-29 04:30:50|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627533100000|2021-07-29 04:31:40|328.82|326.02|328.75|325.95|328.82|326.02|328.75|325.95|0
1627533120000|2021-07-29 04:32:00|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627533140000|2021-07-29 04:32:20|328.97|326.17|329.05|326.25|329.05|326.25|328.97|326.17|0
1627533200000|2021-07-29 04:33:20|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627533240000|2021-07-29 04:34:00|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1627533250000|2021-07-29 04:34:10|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1627533300000|2021-07-29 04:35:00|329.27|326.47|329.35|326.55|329.35|326.55|329.27|326.47|0
1627533320000|2021-07-29 04:35:20|329.5|326.7|329.5|326.7|329.5|326.7|329.35|326.55|0
1627533330000|2021-07-29 04:35:30|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1627533350000|2021-07-29 04:35:50|329.2|326.4|329.2|326.4|329.27|326.47|329.2|326.4|0
1627533400000|2021-07-29 04:36:40|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1627533440000|2021-07-29 04:37:20|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627533450000|2021-07-29 04:37:30|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1627533500000|2021-07-29 04:38:20|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627533620000|2021-07-29 04:40:20|328.97|326.17|328.9|326.1|328.97|326.17|328.9|326.1|0
1627533630000|2021-07-29 04:40:30|328.97|326.17|329.05|326.25|329.05|326.25|328.97|326.17|0
1627533680000|2021-07-29 04:41:20|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627533720000|2021-07-29 04:42:00|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1627533740000|2021-07-29 04:42:20|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627533750000|2021-07-29 04:42:30|328.97|326.17|328.9|326.1|328.97|326.17|328.9|326.1|0
1627533780000|2021-07-29 04:43:00|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1627533810000|2021-07-29 04:43:30|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627533830000|2021-07-29 04:43:50|329.05|326.25|328.9|326.1|329.05|326.25|328.9|326.1|0
1627533850000|2021-07-29 04:44:10|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1627533880000|2021-07-29 04:44:40|328.67|325.87|328.75|325.95|328.75|325.95|328.67|325.87|0
1627533900000|2021-07-29 04:45:00|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627533930000|2021-07-29 04:45:30|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1627533960000|2021-07-29 04:46:00|329.2|326.4|329.27|326.47|329.27|326.47|329.2|326.4|0
1627533970000|2021-07-29 04:46:10|329.2|326.4|329.27|326.47|329.27|326.47|329.2|326.4|0
1627533980000|2021-07-29 04:46:20|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1627533990000|2021-07-29 04:46:30|329.5|326.7|329.65|326.85|329.65|326.85|329.5|326.7|0
1627534020000|2021-07-29 04:47:00|329.57|326.77|329.65|326.85|329.65|326.85|329.5|326.7|0
1627534100000|2021-07-29 04:48:20|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1627534130000|2021-07-29 04:48:50|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1627534140000|2021-07-29 04:49:00|329.27|326.47|329.35|326.55|329.35|326.55|329.27|326.47|0
1627534190000|2021-07-29 04:49:50|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1627534200000|2021-07-29 04:50:00|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1627534210000|2021-07-29 04:50:10|329.35|326.55|329.35|326.55|329.35|326.55|329.2|326.4|0
1627534250000|2021-07-29 04:50:50|329.42|326.62|329.35|326.55|329.5|326.7|329.35|326.55|0
1627534260000|2021-07-29 04:51:00|329.42|326.62|329.5|326.7|329.5|326.7|329.42|326.62|0
1627534270000|2021-07-29 04:51:10|329.35|326.55|329.5|326.7|329.5|326.7|329.35|326.55|0
1627534290000|2021-07-29 04:51:30|329.35|326.55|329.5|326.7|329.5|326.7|329.35|326.55|0
1627534300000|2021-07-29 04:51:40|329.42|326.62|329.35|326.55|329.42|326.62|329.35|326.55|0
1627534320000|2021-07-29 04:52:00|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1627534390000|2021-07-29 04:53:10|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1627534410000|2021-07-29 04:53:30|328.89|326.09|328.74|325.94|328.89|326.09|328.74|325.94|0
1627534440000|2021-07-29 04:54:00|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627534450000|2021-07-29 04:54:10|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1627534480000|2021-07-29 04:54:40|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627534500000|2021-07-29 04:55:00|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1627534530000|2021-07-29 04:55:30|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627534620000|2021-07-29 04:57:00|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1627534680000|2021-07-29 04:58:00|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1627534700000|2021-07-29 04:58:20|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1627534720000|2021-07-29 04:58:40|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627534780000|2021-07-29 04:59:40|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1627534800000|2021-07-29 05:00:00|328.89|326.09|329.04|326.24|329.04|326.24|328.89|326.09|0
1627534810000|2021-07-29 05:00:10|328.89|326.09|329.04|326.24|329.04|326.24|328.89|326.09|0
1627534820000|2021-07-29 05:00:20|329.11|326.31|329.04|326.24|329.11|326.31|329.04|326.24|0
1627534830000|2021-07-29 05:00:30|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627534840000|2021-07-29 05:00:40|328.74|325.94|328.59|325.79|328.74|325.94|328.59|325.79|0
1627534860000|2021-07-29 05:01:00|328.74|325.94|328.59|325.79|328.74|325.94|328.59|325.79|0
1627534870000|2021-07-29 05:01:10|328.74|325.94|328.89|326.09|328.89|326.09|328.74|325.94|0
1627534880000|2021-07-29 05:01:20|328.74|325.94|328.89|326.09|328.89|326.09|328.74|325.94|0
1627534890000|2021-07-29 05:01:30|329.04|326.24|329.04|326.24|329.04|326.24|328.89|326.09|0
1627534900000|2021-07-29 05:01:40|328.89|326.09|329.04|326.24|329.04|326.24|328.89|326.09|0
1627534910000|2021-07-29 05:01:50|329.11|326.31|329.04|326.24|329.19|326.39|329.04|326.24|0
1627534920000|2021-07-29 05:02:00|329.19|326.39|329.04|326.24|329.19|326.39|329.04|326.24|0
1627534950000|2021-07-29 05:02:30|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1627534960000|2021-07-29 05:02:40|328.89|326.09|329.04|326.24|329.04|326.24|328.89|326.09|0
1627534970000|2021-07-29 05:02:50|329.19|326.39|329.04|326.24|329.19|326.39|329.04|326.24|0
1627534980000|2021-07-29 05:03:00|329.11|326.31|329.04|326.24|329.11|326.31|329.04|326.24|0
1627535000000|2021-07-29 05:03:20|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627535010000|2021-07-29 05:03:30|328.74|325.94|328.74|325.94|328.74|325.94|328.59|325.79|0
1627535020000|2021-07-29 05:03:40|328.81|326.01|328.74|325.94|328.89|326.09|328.74|325.94|0
1627535030000|2021-07-29 05:03:50|328.81|326.01|328.81|326.01|328.89|326.09|328.81|326.01|0
1627535040000|2021-07-29 05:04:00|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627535050000|2021-07-29 05:04:10|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1627535060000|2021-07-29 05:04:20|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627535080000|2021-07-29 05:04:40|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1627535100000|2021-07-29 05:05:00|328.89|326.09|328.74|325.94|328.89|326.09|328.74|325.94|0
1627535110000|2021-07-29 05:05:10|328.59|325.79|328.74|325.94|328.74|325.94|328.59|325.79|0
1627535120000|2021-07-29 05:05:20|328.59|325.79|328.74|325.94|328.74|325.94|328.59|325.79|0
1627535130000|2021-07-29 05:05:30|328.89|326.09|328.89|326.09|328.89|326.09|328.81|326.01|0
1627535140000|2021-07-29 05:05:40|328.74|325.94|328.44|325.64|328.74|325.94|328.44|325.64|0
1627535150000|2021-07-29 05:05:50|328.29|325.49|328.44|325.64|328.44|325.64|328.29|325.49|0
1627535160000|2021-07-29 05:06:00|328.59|325.79|328.51|325.71|328.59|325.79|328.51|325.71|0
1627535170000|2021-07-29 05:06:10|328.59|325.79|328.44|325.64|328.59|325.79|328.44|325.64|0
1627535180000|2021-07-29 05:06:20|328.59|325.79|328.51|325.71|328.59|325.79|328.51|325.71|0
1627535190000|2021-07-29 05:06:30|328.59|325.79|328.44|325.64|328.59|325.79|328.44|325.64|0
1627535200000|2021-07-29 05:06:40|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1627535210000|2021-07-29 05:06:50|328.44|325.64|328.59|325.79|328.59|325.79|328.44|325.64|0
1627535220000|2021-07-29 05:07:00|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1627535260000|2021-07-29 05:07:40|328.89|326.09|328.81|326.01|328.89|326.09|328.81|326.01|0
1627535270000|2021-07-29 05:07:50|328.89|326.09|328.89|326.09|328.89|326.09|328.81|326.01|0
1627535280000|2021-07-29 05:08:00|328.74|325.94|328.89|326.09|328.89|326.09|328.74|325.94|0
1627535300000|2021-07-29 05:08:20|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1627535330000|2021-07-29 05:08:50|329.19|326.39|329.19|326.39|329.34|326.54|329.19|326.39|0
1627535350000|2021-07-29 05:09:10|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1627535370000|2021-07-29 05:09:30|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627535390000|2021-07-29 05:09:50|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1627535400000|2021-07-29 05:10:00|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1627535410000|2021-07-29 05:10:10|329.04|326.24|329.11|326.31|329.11|326.31|329.04|326.24|0
1627535420000|2021-07-29 05:10:20|329.04|326.24|328.89|326.09|329.04|326.24|328.89|326.09|0
1627535430000|2021-07-29 05:10:30|328.96|326.16|328.89|326.09|328.96|326.16|328.89|326.09|0
1627535440000|2021-07-29 05:10:40|329.04|326.24|328.96|326.16|329.04|326.24|328.89|326.09|0
1627535450000|2021-07-29 05:10:50|328.89|326.09|328.96|326.16|328.96|326.16|328.89|326.09|0
1627535460000|2021-07-29 05:11:00|329.04|326.24|329.19|326.39|329.19|326.39|329.04|326.24|0
1627535470000|2021-07-29 05:11:10|329.04|326.24|329.19|326.39|329.19|326.39|329.04|326.24|0
1627535480000|2021-07-29 05:11:20|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1627535500000|2021-07-29 05:11:40|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1627535510000|2021-07-29 05:11:50|329.11|326.31|329.19|326.39|329.19|326.39|329.04|326.24|0
1627535520000|2021-07-29 05:12:00|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1627535530000|2021-07-29 05:12:10|329.49|326.69|329.34|326.54|329.49|326.69|329.34|326.54|0
1627535540000|2021-07-29 05:12:20|329.41|326.61|329.34|326.54|329.41|326.61|329.34|326.54|0
1627535550000|2021-07-29 05:12:30|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1627535570000|2021-07-29 05:12:50|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1627535580000|2021-07-29 05:13:00|329.49|326.69|329.34|326.54|329.49|326.69|329.34|326.54|0
1627535600000|2021-07-29 05:13:20|329.49|326.69|329.34|326.54|329.49|326.69|329.34|326.54|0
1627535620000|2021-07-29 05:13:40|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1627535640000|2021-07-29 05:14:00|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1627535650000|2021-07-29 05:14:10|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1627535660000|2021-07-29 05:14:20|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1627535680000|2021-07-29 05:14:40|328.88|326.08|328.88|326.08|328.88|326.08|328.88|326.08|0
1627535690000|2021-07-29 05:14:50|328.73|325.93|328.58|325.78|328.73|325.93|328.58|325.78|0
1627535700000|2021-07-29 05:15:00|328.73|325.93|328.73|325.93|328.88|326.08|328.73|325.93|0
1627535710000|2021-07-29 05:15:10|328.81|326.01|328.73|325.93|328.81|326.01|328.73|325.93|0
1627535720000|2021-07-29 05:15:20|328.81|326.01|328.81|326.01|328.88|326.08|328.81|326.01|0
1627535730000|2021-07-29 05:15:30|328.73|325.93|328.88|326.08|328.88|326.08|328.73|325.93|0
1627535750000|2021-07-29 05:15:50|328.81|326.01|328.88|326.08|328.88|326.08|328.81|326.01|0
1627535760000|2021-07-29 05:16:00|329.03|326.23|329.03|326.23|329.03|326.23|329.03|326.23|0
1627535770000|2021-07-29 05:16:10|328.96|326.16|329.03|326.23|329.03|326.23|328.96|326.16|0
1627535780000|2021-07-29 05:16:20|328.96|326.16|329.03|326.23|329.03|326.23|328.96|326.16|0
1627535800000|2021-07-29 05:16:40|328.88|326.08|328.88|326.08|328.88|326.08|328.88|326.08|0
1627535830000|2021-07-29 05:17:10|329.03|326.23|329.03|326.23|329.03|326.23|329.03|326.23|0
1627535860000|2021-07-29 05:17:40|329.18|326.38|329.11|326.31|329.18|326.38|329.11|326.31|0
1627535870000|2021-07-29 05:17:50|329.03|326.23|329.11|326.31|329.11|326.31|329.03|326.23|0
1627535880000|2021-07-29 05:18:00|329.18|326.38|329.18|326.38|329.34|326.54|329.18|326.38|0
1627535910000|2021-07-29 05:18:30|329.26|326.46|329.34|326.54|329.34|326.54|329.26|326.46|0
1627535930000|2021-07-29 05:18:50|329.41|326.61|329.49|326.69|329.49|326.69|329.41|326.61|0
1627535940000|2021-07-29 05:19:00|329.41|326.61|329.49|326.69|329.49|326.69|329.34|326.54|0
1627535950000|2021-07-29 05:19:10|329.34|326.54|329.33|326.53|329.34|326.54|329.33|326.53|0
1627535970000|2021-07-29 05:19:30|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1627536010000|2021-07-29 05:20:10|329.11|326.31|329.03|326.23|329.11|326.31|329.03|326.23|0
1627536020000|2021-07-29 05:20:20|329.18|326.38|329.18|326.38|329.18|326.38|329.11|326.31|0
1627536060000|2021-07-29 05:21:00|329.26|326.46|329.33|326.53|329.33|326.53|329.18|326.38|0
1627536080000|2021-07-29 05:21:20|329.41|326.61|329.33|326.53|329.41|326.61|329.33|326.53|0
1627536090000|2021-07-29 05:21:30|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1627536100000|2021-07-29 05:21:40|329.41|326.61|329.33|326.53|329.41|326.61|329.33|326.53|0
1627536110000|2021-07-29 05:21:50|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1627536120000|2021-07-29 05:22:00|329.48|326.68|329.33|326.53|329.48|326.68|329.33|326.53|0
1627536130000|2021-07-29 05:22:10|329.41|326.61|329.33|326.53|329.41|326.61|329.33|326.53|0
1627536140000|2021-07-29 05:22:20|329.41|326.61|329.48|326.68|329.48|326.68|329.41|326.61|0
1627536180000|2021-07-29 05:23:00|329.64|326.84|329.79|326.99|329.79|326.99|329.64|326.84|0
1627536240000|2021-07-29 05:24:00|329.86|327.06|329.79|326.99|329.86|327.06|329.79|326.99|0
1627536250000|2021-07-29 05:24:10|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1627536270000|2021-07-29 05:24:30|329.56|326.76|329.63|326.83|329.63|326.83|329.48|326.68|0
1627536280000|2021-07-29 05:24:40|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1627536290000|2021-07-29 05:24:50|329.33|326.53|329.48|326.68|329.48|326.68|329.33|326.53|0
1627536300000|2021-07-29 05:25:00|329.41|326.61|329.41|326.61|329.48|326.68|329.41|326.61|0
1627536310000|2021-07-29 05:25:10|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1627536320000|2021-07-29 05:25:20|329.41|326.61|329.33|326.53|329.48|326.68|329.33|326.53|0
1627536330000|2021-07-29 05:25:30|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1627536340000|2021-07-29 05:25:40|329.33|326.53|329.48|326.68|329.48|326.68|329.33|326.53|0
1627536390000|2021-07-29 05:26:30|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1627536400000|2021-07-29 05:26:40|329.78|326.98|329.78|326.98|329.78|326.98|329.63|326.83|0
1627536410000|2021-07-29 05:26:50|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1627536420000|2021-07-29 05:27:00|330.09|327.29|329.94|327.14|330.09|327.29|329.94|327.14|0
1627536440000|2021-07-29 05:27:20|330.01|327.21|330.09|327.29|330.09|327.29|330.01|327.21|0
1627536460000|2021-07-29 05:27:40|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1627536470000|2021-07-29 05:27:50|330.09|327.29|330.24|327.44|330.24|327.44|330.09|327.29|0
1627536480000|2021-07-29 05:28:00|330.09|327.29|330.09|327.29|330.16|327.36|330.09|327.29|0
1627536490000|2021-07-29 05:28:10|329.94|327.14|330.09|327.29|330.09|327.29|329.94|327.14|0
1627536500000|2021-07-29 05:28:20|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1627536510000|2021-07-29 05:28:30|329.93|327.13|330.09|327.29|330.09|327.29|329.93|327.13|0
1627536550000|2021-07-29 05:29:10|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1627536590000|2021-07-29 05:29:50|330.31|327.51|330.39|327.59|330.39|327.59|330.31|327.51|0
1627536620000|2021-07-29 05:30:20|330.54|327.74|330.61|327.81|330.61|327.81|330.54|327.74|0
1627536630000|2021-07-29 05:30:30|330.69|327.89|330.54|327.74|330.69|327.89|330.54|327.74|0
1627536640000|2021-07-29 05:30:40|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1627536650000|2021-07-29 05:30:50|330.24|327.44|330.24|327.44|330.39|327.59|330.24|327.44|0
1627536660000|2021-07-29 05:31:00|330.39|327.59|330.54|327.74|330.54|327.74|330.39|327.59|0
1627536670000|2021-07-29 05:31:10|330.61|327.81|330.61|327.81|330.69|327.89|330.61|327.81|0
1627536680000|2021-07-29 05:31:20|330.69|327.89|330.84|328.04|330.84|328.04|330.69|327.89|0
1627536690000|2021-07-29 05:31:30|330.99|328.19|330.84|328.04|330.99|328.19|330.84|328.04|0
1627536700000|2021-07-29 05:31:40|330.99|328.19|331.14|328.34|331.14|328.34|330.99|328.19|0
1627536710000|2021-07-29 05:31:50|331.29|328.49|331.45|328.65|331.45|328.65|331.29|328.49|0
1627536720000|2021-07-29 05:32:00|331.6|328.8|331.45|328.65|331.6|328.8|331.45|328.65|0
1627536730000|2021-07-29 05:32:10|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1627536760000|2021-07-29 05:32:40|331.44|328.64|331.29|328.49|331.44|328.64|331.29|328.49|0
1627536770000|2021-07-29 05:32:50|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1627536780000|2021-07-29 05:33:00|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1627536790000|2021-07-29 05:33:10|331.44|328.64|331.29|328.49|331.44|328.64|331.29|328.49|0
1627536800000|2021-07-29 05:33:20|331.44|328.64|331.29|328.49|331.44|328.64|331.29|328.49|0
1627536840000|2021-07-29 05:34:00|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627536850000|2021-07-29 05:34:10|331.21|328.41|331.14|328.34|331.21|328.41|331.14|328.34|0
1627536880000|2021-07-29 05:34:40|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627536910000|2021-07-29 05:35:10|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627536920000|2021-07-29 05:35:20|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627536930000|2021-07-29 05:35:30|331.21|328.41|331.14|328.34|331.21|328.41|331.14|328.34|0
1627536950000|2021-07-29 05:35:50|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627536980000|2021-07-29 05:36:20|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537000000|2021-07-29 05:36:40|331.29|328.49|331.14|328.34|331.29|328.49|331.14|328.34|0
1627537020000|2021-07-29 05:37:00|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627537030000|2021-07-29 05:37:10|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537040000|2021-07-29 05:37:20|331.29|328.49|331.14|328.34|331.29|328.49|331.14|328.34|0
1627537050000|2021-07-29 05:37:30|331.21|328.41|331.29|328.49|331.29|328.49|331.21|328.41|0
1627537060000|2021-07-29 05:37:40|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537070000|2021-07-29 05:37:50|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627537080000|2021-07-29 05:38:00|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537110000|2021-07-29 05:38:30|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627537150000|2021-07-29 05:39:10|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537160000|2021-07-29 05:39:20|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627537170000|2021-07-29 05:39:30|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537190000|2021-07-29 05:39:50|330.99|328.19|331.06|328.26|331.06|328.26|330.99|328.19|0
1627537200000|2021-07-29 05:40:00|331.14|328.34|330.99|328.19|331.14|328.34|330.99|328.19|0
1627537210000|2021-07-29 05:40:10|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1627537220000|2021-07-29 05:40:20|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627537250000|2021-07-29 05:40:50|331.14|328.34|331.06|328.26|331.14|328.34|331.06|328.26|0
1627537260000|2021-07-29 05:41:00|331.14|328.34|331.06|328.26|331.14|328.34|331.06|328.26|0
1627537270000|2021-07-29 05:41:10|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537320000|2021-07-29 05:42:00|331.29|328.49|331.21|328.41|331.29|328.49|331.21|328.41|0
1627537330000|2021-07-29 05:42:10|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537340000|2021-07-29 05:42:20|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627537390000|2021-07-29 05:43:10|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537410000|2021-07-29 05:43:30|330.99|328.19|331.14|328.34|331.14|328.34|330.99|328.19|0
1627537420000|2021-07-29 05:43:40|331.06|328.26|330.99|328.19|331.06|328.26|330.99|328.19|0
1627537430000|2021-07-29 05:43:50|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537440000|2021-07-29 05:44:00|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627537450000|2021-07-29 05:44:10|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537480000|2021-07-29 05:44:40|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627537500000|2021-07-29 05:45:00|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537510000|2021-07-29 05:45:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627537530000|2021-07-29 05:45:30|331.21|328.41|331.14|328.34|331.21|328.41|331.14|328.34|0
1627537540000|2021-07-29 05:45:40|331.29|328.49|331.14|328.34|331.29|328.49|331.14|328.34|0
1627537590000|2021-07-29 05:46:30|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1627537620000|2021-07-29 05:47:00|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537660000|2021-07-29 05:47:40|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1627537670000|2021-07-29 05:47:50|331.21|328.41|331.29|328.49|331.29|328.49|331.21|328.41|0
1627537680000|2021-07-29 05:48:00|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1627537690000|2021-07-29 05:48:10|331.29|328.49|331.14|328.34|331.29|328.49|331.14|328.34|0
1627537710000|2021-07-29 05:48:30|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627537720000|2021-07-29 05:48:40|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627537730000|2021-07-29 05:48:50|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627537760000|2021-07-29 05:49:20|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627537770000|2021-07-29 05:49:30|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627537800000|2021-07-29 05:50:00|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627537840000|2021-07-29 05:50:40|330.68|327.88|330.83|328.03|330.83|328.03|330.68|327.88|0
1627537850000|2021-07-29 05:50:50|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627537860000|2021-07-29 05:51:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627537870000|2021-07-29 05:51:10|330.6|327.8|330.53|327.73|330.6|327.8|330.53|327.73|0
1627537920000|2021-07-29 05:52:00|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627537930000|2021-07-29 05:52:10|330.83|328.03|330.68|327.88|330.83|328.03|330.68|327.88|0
1627537940000|2021-07-29 05:52:20|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627538000000|2021-07-29 05:53:20|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1627538010000|2021-07-29 05:53:30|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627538020000|2021-07-29 05:53:40|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627538070000|2021-07-29 05:54:30|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627538080000|2021-07-29 05:54:40|330.83|328.03|330.83|328.03|330.98|328.18|330.83|328.03|0
1627538090000|2021-07-29 05:54:50|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627538110000|2021-07-29 05:55:10|330.83|328.03|330.98|328.18|330.98|328.18|330.83|328.03|0
1627538120000|2021-07-29 05:55:20|330.9|328.1|330.83|328.03|330.9|328.1|330.83|328.03|0
1627538130000|2021-07-29 05:55:30|330.68|327.88|330.83|328.03|330.83|328.03|330.68|327.88|0
1627538160000|2021-07-29 05:56:00|330.98|328.18|330.83|328.03|330.98|328.18|330.83|328.03|0
1627538170000|2021-07-29 05:56:10|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627538220000|2021-07-29 05:57:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627538240000|2021-07-29 05:57:20|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627538260000|2021-07-29 05:57:40|330.53|327.73|330.83|328.03|330.83|328.03|330.53|327.73|0
1627538280000|2021-07-29 05:58:00|330.68|327.88|330.53|327.73|330.68|327.88|330.53|327.73|0
1627538290000|2021-07-29 05:58:10|330.68|327.88|330.83|328.03|330.83|328.03|330.68|327.88|0
1627538310000|2021-07-29 05:58:30|330.68|327.88|330.68|327.88|330.68|327.88|330.6|327.8|0
1627538330000|2021-07-29 05:58:50|330.53|327.73|330.68|327.88|330.68|327.88|330.53|327.73|0
1627538350000|2021-07-29 05:59:10|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627538360000|2021-07-29 05:59:20|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627538370000|2021-07-29 05:59:30|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627538390000|2021-07-29 05:59:50|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627538400000|2021-07-29 06:00:00|331.05|328.25|331.13|328.33|331.13|328.33|331.05|328.25|0
1627538410000|2021-07-29 06:00:10|330.98|328.18|331.43|328.63|331.43|328.63|330.98|328.18|0
1627538430000|2021-07-29 06:00:30|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1627538440000|2021-07-29 06:00:40|331.66|328.86|331.74|328.94|331.74|328.94|331.66|328.86|0
1627538450000|2021-07-29 06:00:50|331.59|328.79|331.43|328.63|331.59|328.79|331.43|328.63|0
1627538460000|2021-07-29 06:01:00|331.36|328.56|331.59|328.79|331.59|328.79|331.28|328.48|0
1627538470000|2021-07-29 06:01:10|331.51|328.71|331.28|328.48|331.51|328.71|331.28|328.48|0
1627538480000|2021-07-29 06:01:20|331.43|328.63|331.59|328.79|331.59|328.79|331.43|328.63|0
1627538490000|2021-07-29 06:01:30|331.43|328.63|331.59|328.79|331.59|328.79|331.43|328.63|0
1627538500000|2021-07-29 06:01:40|331.51|328.71|331.59|328.79|331.59|328.79|331.43|328.63|0
1627538510000|2021-07-29 06:01:50|331.58|328.78|331.74|328.94|331.74|328.94|331.58|328.78|0
1627538520000|2021-07-29 06:02:00|331.58|328.78|331.66|328.86|331.74|328.94|331.58|328.78|0
1627538530000|2021-07-29 06:02:10|331.74|328.94|331.58|328.78|331.74|328.94|331.58|328.78|0
1627538550000|2021-07-29 06:02:30|331.51|328.71|331.28|328.48|331.58|328.78|331.28|328.48|0
1627538570000|2021-07-29 06:02:50|331.13|328.33|330.98|328.18|331.13|328.33|330.98|328.18|0
1627538580000|2021-07-29 06:03:00|331.13|328.33|331.28|328.48|331.28|328.48|331.13|328.33|0
1627538590000|2021-07-29 06:03:10|331.13|328.33|330.98|328.18|331.13|328.33|330.98|328.18|0
1627538600000|2021-07-29 06:03:20|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627538610000|2021-07-29 06:03:30|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627538630000|2021-07-29 06:03:50|331.43|328.63|331.58|328.78|331.58|328.78|331.43|328.63|0
1627538640000|2021-07-29 06:04:00|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1627538650000|2021-07-29 06:04:10|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1627538660000|2021-07-29 06:04:20|331.43|328.63|331.43|328.63|331.58|328.78|331.43|328.63|0
1627538690000|2021-07-29 06:04:50|331.28|328.48|331.28|328.48|331.43|328.63|331.28|328.48|0
1627538710000|2021-07-29 06:05:10|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627538720000|2021-07-29 06:05:20|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627538730000|2021-07-29 06:05:30|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627538750000|2021-07-29 06:05:50|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627538760000|2021-07-29 06:06:00|330.68|327.88|330.98|328.18|330.98|328.18|330.68|327.88|0
1627538770000|2021-07-29 06:06:10|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627538790000|2021-07-29 06:06:30|330.98|328.18|331.13|328.33|331.13|328.33|330.98|328.18|0
1627538800000|2021-07-29 06:06:40|330.98|328.18|330.68|327.88|330.98|328.18|330.68|327.88|0
1627538810000|2021-07-29 06:06:50|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627538820000|2021-07-29 06:07:00|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627538830000|2021-07-29 06:07:10|331.05|328.25|331.13|328.33|331.13|328.33|331.05|328.25|0
1627538840000|2021-07-29 06:07:20|331.05|328.25|331.13|328.33|331.13|328.33|331.05|328.25|0
1627538850000|2021-07-29 06:07:30|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627538870000|2021-07-29 06:07:50|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1627538880000|2021-07-29 06:08:00|331.28|328.48|331.13|328.33|331.28|328.48|331.13|328.33|0
1627538890000|2021-07-29 06:08:10|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627538900000|2021-07-29 06:08:20|331.13|328.33|331.43|328.63|331.43|328.63|331.13|328.33|0
1627538920000|2021-07-29 06:08:40|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627538930000|2021-07-29 06:08:50|331.35|328.55|331.28|328.48|331.35|328.55|331.28|328.48|0
1627538940000|2021-07-29 06:09:00|331.43|328.63|331.43|328.63|331.43|328.63|331.35|328.55|0
1627538950000|2021-07-29 06:09:10|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1627538960000|2021-07-29 06:09:20|331.35|328.55|331.58|328.78|331.58|328.78|331.35|328.55|0
1627538980000|2021-07-29 06:09:40|331.5|328.7|331.43|328.63|331.58|328.78|331.43|328.63|0
1627538990000|2021-07-29 06:09:50|331.58|328.78|331.5|328.7|331.58|328.78|331.5|328.7|0
1627539000000|2021-07-29 06:10:00|331.58|328.78|331.58|328.78|331.65|328.85|331.58|328.78|0
1627539010000|2021-07-29 06:10:10|331.73|328.93|331.65|328.85|331.73|328.93|331.58|328.78|0
1627539020000|2021-07-29 06:10:20|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1627539040000|2021-07-29 06:10:40|331.88|329.08|332.11|329.31|332.11|329.31|331.88|329.08|0
1627539050000|2021-07-29 06:10:50|332.04|329.24|332.19|329.39|332.19|329.39|332.04|329.24|0
1627539060000|2021-07-29 06:11:00|332.04|329.24|332.41|329.61|332.41|329.61|332.04|329.24|0
1627539070000|2021-07-29 06:11:10|332.49|329.69|332.79|329.99|332.79|329.99|332.49|329.69|0
1627539100000|2021-07-29 06:11:40|332.94|330.14|332.79|329.99|332.94|330.14|332.79|329.99|0
1627539110000|2021-07-29 06:11:50|332.64|329.84|332.79|329.99|332.79|329.99|332.64|329.84|0
1627539120000|2021-07-29 06:12:00|332.94|330.14|333.02|330.22|333.1|330.3|332.94|330.14|0
1627539130000|2021-07-29 06:12:10|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1627539140000|2021-07-29 06:12:20|333.1|330.3|333.4|330.6|333.55|330.75|333.1|330.3|0
1627539150000|2021-07-29 06:12:30|333.55|330.75|333.4|330.6|333.55|330.75|333.4|330.6|0
1627539160000|2021-07-29 06:12:40|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627539170000|2021-07-29 06:12:50|333.1|330.3|333.1|330.3|333.17|330.37|333.1|330.3|0
1627539190000|2021-07-29 06:13:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627539200000|2021-07-29 06:13:20|333.32|330.52|333.25|330.45|333.32|330.52|333.25|330.45|0
1627539210000|2021-07-29 06:13:30|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1627539230000|2021-07-29 06:13:50|333.25|330.45|333.25|330.45|333.32|330.52|333.25|330.45|0
1627539240000|2021-07-29 06:14:00|333.1|330.3|333.25|330.45|333.25|330.45|333.1|330.3|0
1627539250000|2021-07-29 06:14:10|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1627539260000|2021-07-29 06:14:20|333.02|330.22|333.1|330.3|333.1|330.3|333.02|330.22|0
1627539270000|2021-07-29 06:14:30|333.25|330.45|333.1|330.3|333.25|330.45|333.1|330.3|0
1627539280000|2021-07-29 06:14:40|333.25|330.45|333.25|330.45|333.32|330.52|333.25|330.45|0
1627539290000|2021-07-29 06:14:50|333.4|330.6|333.25|330.45|333.4|330.6|333.25|330.45|0
1627539310000|2021-07-29 06:15:10|333.17|330.37|333.1|330.3|333.25|330.45|333.1|330.3|0
1627539320000|2021-07-29 06:15:20|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627539340000|2021-07-29 06:15:40|333.4|330.6|333.4|330.6|333.4|330.6|333.32|330.52|0
1627539350000|2021-07-29 06:15:50|333.25|330.45|333.4|330.6|333.4|330.6|333.25|330.45|0
1627539360000|2021-07-29 06:16:00|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627539370000|2021-07-29 06:16:10|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627539380000|2021-07-29 06:16:20|333.25|330.45|333.17|330.37|333.25|330.45|333.17|330.37|0
1627539390000|2021-07-29 06:16:30|333.4|330.6|333.25|330.45|333.4|330.6|333.25|330.45|0
1627539400000|2021-07-29 06:16:40|333.09|330.29|332.94|330.14|333.09|330.29|332.94|330.14|0
1627539430000|2021-07-29 06:17:10|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627539450000|2021-07-29 06:17:30|332.94|330.14|332.94|330.14|332.94|330.14|332.86|330.06|0
1627539460000|2021-07-29 06:17:40|332.79|329.99|332.94|330.14|332.94|330.14|332.79|329.99|0
1627539470000|2021-07-29 06:17:50|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627539480000|2021-07-29 06:18:00|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1627539490000|2021-07-29 06:18:10|333.09|330.29|332.94|330.14|333.09|330.29|332.94|330.14|0
1627539500000|2021-07-29 06:18:20|333.02|330.22|333.09|330.29|333.09|330.29|333.02|330.22|0
1627539510000|2021-07-29 06:18:30|333.25|330.45|333.09|330.29|333.25|330.45|333.09|330.29|0
1627539520000|2021-07-29 06:18:40|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1627539540000|2021-07-29 06:19:00|332.79|329.99|332.94|330.14|332.94|330.14|332.79|329.99|0
1627539550000|2021-07-29 06:19:10|333.09|330.29|333.09|330.29|333.09|330.29|332.94|330.14|0
1627539560000|2021-07-29 06:19:20|333.01|330.21|333.09|330.29|333.09|330.29|332.94|330.14|0
1627539570000|2021-07-29 06:19:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627539580000|2021-07-29 06:19:40|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627539590000|2021-07-29 06:19:50|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627539600000|2021-07-29 06:20:00|333.09|330.29|332.94|330.14|333.09|330.29|332.94|330.14|0
1627539610000|2021-07-29 06:20:10|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627539620000|2021-07-29 06:20:20|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1627539630000|2021-07-29 06:20:30|333.09|330.29|332.94|330.14|333.09|330.29|332.94|330.14|0
1627539650000|2021-07-29 06:20:50|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627539660000|2021-07-29 06:21:00|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1627539670000|2021-07-29 06:21:10|333.32|330.52|333.4|330.6|333.4|330.6|333.32|330.52|0
1627539700000|2021-07-29 06:21:40|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1627539710000|2021-07-29 06:21:50|333.7|330.9|333.4|330.6|333.7|330.9|333.4|330.6|0
1627539720000|2021-07-29 06:22:00|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1627539730000|2021-07-29 06:22:10|333.4|330.6|333.55|330.75|333.55|330.75|333.4|330.6|0
1627539780000|2021-07-29 06:23:00|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1627539800000|2021-07-29 06:23:20|333.24|330.44|333.4|330.6|333.4|330.6|333.24|330.44|0
1627539830000|2021-07-29 06:23:50|333.24|330.44|333.32|330.52|333.32|330.52|333.24|330.44|0
1627539840000|2021-07-29 06:24:00|333.4|330.6|333.4|330.6|333.4|330.6|333.24|330.44|0
1627539860000|2021-07-29 06:24:20|333.55|330.75|333.55|330.75|333.55|330.75|333.47|330.67|0
1627539870000|2021-07-29 06:24:30|333.47|330.67|333.55|330.75|333.55|330.75|333.4|330.6|0
1627539890000|2021-07-29 06:24:50|333.62|330.82|333.55|330.75|333.7|330.9|333.55|330.75|0
1627539900000|2021-07-29 06:25:00|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1627539910000|2021-07-29 06:25:10|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1627539930000|2021-07-29 06:25:30|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1627539940000|2021-07-29 06:25:40|333.39|330.59|333.39|330.59|333.39|330.59|333.32|330.52|0
1627539950000|2021-07-29 06:25:50|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1627539960000|2021-07-29 06:26:00|333.47|330.67|333.47|330.67|333.47|330.67|333.39|330.59|0
1627539970000|2021-07-29 06:26:10|333.55|330.75|333.55|330.75|333.55|330.75|333.39|330.59|0
1627539990000|2021-07-29 06:26:30|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1627540010000|2021-07-29 06:26:50|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1627540020000|2021-07-29 06:27:00|333.47|330.67|333.47|330.67|333.55|330.75|333.39|330.59|0
1627540030000|2021-07-29 06:27:10|333.55|330.75|333.39|330.59|333.55|330.75|333.39|330.59|0
1627540060000|2021-07-29 06:27:40|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1627540070000|2021-07-29 06:27:50|333.62|330.82|333.7|330.9|333.7|330.9|333.62|330.82|0
1627540090000|2021-07-29 06:28:10|333.85|331.05|333.85|331.05|333.85|331.05|333.7|330.9|0
1627540110000|2021-07-29 06:28:30|333.77|330.97|333.85|331.05|333.85|331.05|333.77|330.97|0
1627540120000|2021-07-29 06:28:40|334|331.2|334|331.2|334|331.2|334|331.2|0
1627540130000|2021-07-29 06:28:50|333.85|331.05|334|331.2|334|331.2|333.85|331.05|0
1627540140000|2021-07-29 06:29:00|334.15|331.35|334|331.2|334.15|331.35|334|331.2|0
1627540150000|2021-07-29 06:29:10|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1627540160000|2021-07-29 06:29:20|333.7|330.9|333.7|330.9|333.85|331.05|333.7|330.9|0
1627540180000|2021-07-29 06:29:40|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1627540190000|2021-07-29 06:29:50|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1627540200000|2021-07-29 06:30:00|333.54|330.74|333.39|330.59|333.54|330.74|333.39|330.59|0
1627540210000|2021-07-29 06:30:10|333.54|330.74|333.7|330.9|333.7|330.9|333.54|330.74|0
1627540230000|2021-07-29 06:30:30|333.85|331.05|333.85|331.05|333.85|331.05|333.7|330.9|0
1627540260000|2021-07-29 06:31:00|334|331.2|334|331.2|334|331.2|334|331.2|0
1627540270000|2021-07-29 06:31:10|333.85|331.05|334|331.2|334|331.2|333.85|331.05|0
1627540280000|2021-07-29 06:31:20|333.85|331.05|333.85|331.05|333.92|331.12|333.85|331.05|0
1627540300000|2021-07-29 06:31:40|333.77|330.97|333.85|331.05|333.85|331.05|333.77|330.97|0
1627540320000|2021-07-29 06:32:00|334|331.2|334|331.2|334|331.2|334|331.2|0
1627540340000|2021-07-29 06:32:20|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1627540360000|2021-07-29 06:32:40|334|331.2|334|331.2|334|331.2|334|331.2|0
1627540370000|2021-07-29 06:32:50|333.85|331.05|333.85|331.05|333.92|331.12|333.85|331.05|0
1627540380000|2021-07-29 06:33:00|334|331.2|333.85|331.05|334|331.2|333.85|331.05|0
1627540410000|2021-07-29 06:33:30|334|331.2|334|331.2|334|331.2|333.85|331.05|0
1627540450000|2021-07-29 06:34:10|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1627540460000|2021-07-29 06:34:20|333.85|331.05|334|331.2|334|331.2|333.85|331.05|0
1627540480000|2021-07-29 06:34:40|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1627540490000|2021-07-29 06:34:50|334|331.2|334|331.2|334|331.2|334|331.2|0
1627540500000|2021-07-29 06:35:00|333.85|331.05|334|331.2|334|331.2|333.85|331.05|0
1627540520000|2021-07-29 06:35:20|333.85|331.05|334|331.2|334|331.2|333.85|331.05|0
1627540530000|2021-07-29 06:35:30|333.85|331.05|334|331.2|334|331.2|333.85|331.05|0
1627540560000|2021-07-29 06:36:00|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1627540570000|2021-07-29 06:36:10|334|331.2|334.15|331.35|334.15|331.35|334|331.2|0
1627540580000|2021-07-29 06:36:20|334.22|331.42|334.15|331.35|334.22|331.42|334.15|331.35|0
1627540600000|2021-07-29 06:36:40|334|331.2|334|331.2|334|331.2|334|331.2|0
1627540620000|2021-07-29 06:37:00|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1627540630000|2021-07-29 06:37:10|334|331.2|333.85|331.05|334|331.2|333.85|331.05|0
1627540650000|2021-07-29 06:37:30|334|331.2|334|331.2|334|331.2|333.92|331.12|0
1627540660000|2021-07-29 06:37:40|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1627540670000|2021-07-29 06:37:50|333.69|330.89|333.69|330.89|333.69|330.89|333.61|330.81|0
1627540680000|2021-07-29 06:38:00|333.61|330.81|333.85|331.05|333.85|331.05|333.61|330.81|0
1627540690000|2021-07-29 06:38:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1627540700000|2021-07-29 06:38:20|333.54|330.74|333.39|330.59|333.54|330.74|333.39|330.59|0
1627540720000|2021-07-29 06:38:40|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1627540730000|2021-07-29 06:38:50|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1627540740000|2021-07-29 06:39:00|333.46|330.66|333.54|330.74|333.54|330.74|333.46|330.66|0
1627540760000|2021-07-29 06:39:20|333.69|330.89|333.61|330.81|333.69|330.89|333.61|330.81|0
1627540770000|2021-07-29 06:39:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1627540780000|2021-07-29 06:39:40|333.84|331.04|333.69|330.89|333.84|331.04|333.69|330.89|0
1627540800000|2021-07-29 06:40:00|333.54|330.74|333.46|330.66|333.54|330.74|333.39|330.59|0
1627540810000|2021-07-29 06:40:10|333.39|330.59|333.39|330.59|333.54|330.74|333.39|330.59|0
1627540830000|2021-07-29 06:40:30|333.24|330.44|333.24|330.44|333.24|330.44|333.16|330.36|0
1627540840000|2021-07-29 06:40:40|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1627540850000|2021-07-29 06:40:50|333.24|330.44|333.39|330.59|333.39|330.59|333.24|330.44|0
1627540860000|2021-07-29 06:41:00|333.31|330.51|333.39|330.59|333.39|330.59|333.31|330.51|0
1627540870000|2021-07-29 06:41:10|333.31|330.51|333.24|330.44|333.31|330.51|333.24|330.44|0
1627540880000|2021-07-29 06:41:20|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1627540890000|2021-07-29 06:41:30|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1627540900000|2021-07-29 06:41:40|333.31|330.51|333.39|330.59|333.39|330.59|333.31|330.51|0
1627540920000|2021-07-29 06:42:00|333.54|330.74|333.39|330.59|333.54|330.74|333.39|330.59|0
1627540930000|2021-07-29 06:42:10|333.54|330.74|333.46|330.66|333.54|330.74|333.46|330.66|0
1627540940000|2021-07-29 06:42:20|333.54|330.74|333.69|330.89|333.69|330.89|333.54|330.74|0
1627540950000|2021-07-29 06:42:30|333.54|330.74|333.39|330.59|333.54|330.74|333.39|330.59|0
1627540970000|2021-07-29 06:42:50|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1627540980000|2021-07-29 06:43:00|333.16|330.36|333.24|330.44|333.24|330.44|333.16|330.36|0
1627540990000|2021-07-29 06:43:10|333.39|330.59|333.24|330.44|333.39|330.59|333.24|330.44|0
1627541000000|2021-07-29 06:43:20|333.16|330.36|333.24|330.44|333.24|330.44|333.16|330.36|0
1627541050000|2021-07-29 06:44:10|333.31|330.51|333.39|330.59|333.39|330.59|333.31|330.51|0
1627541090000|2021-07-29 06:44:50|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1627541100000|2021-07-29 06:45:00|333.46|330.66|333.54|330.74|333.54|330.74|333.46|330.66|0
1627541110000|2021-07-29 06:45:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1627541120000|2021-07-29 06:45:20|333.76|330.96|333.84|331.04|333.84|331.04|333.76|330.96|0
1627541130000|2021-07-29 06:45:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1627541140000|2021-07-29 06:45:40|333.76|330.96|333.84|331.04|333.84|331.04|333.76|330.96|0
1627541150000|2021-07-29 06:45:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1627541160000|2021-07-29 06:46:00|333.76|330.96|333.84|331.04|333.84|331.04|333.76|330.96|0
1627541170000|2021-07-29 06:46:10|333.69|330.89|333.69|330.89|333.84|331.04|333.69|330.89|0
1627541180000|2021-07-29 06:46:20|333.76|330.96|333.76|330.96|333.84|331.04|333.76|330.96|0
1627541190000|2021-07-29 06:46:30|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1627541220000|2021-07-29 06:47:00|333.99|331.19|333.92|331.12|333.99|331.19|333.92|331.12|0
1627541230000|2021-07-29 06:47:10|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1627541250000|2021-07-29 06:47:30|333.69|330.89|333.84|331.04|333.84|331.04|333.69|330.89|0
1627541270000|2021-07-29 06:47:50|333.69|330.89|333.69|330.89|333.84|331.04|333.69|330.89|0
1627541280000|2021-07-29 06:48:00|333.84|331.04|333.69|330.89|333.84|331.04|333.69|330.89|0
1627541300000|2021-07-29 06:48:20|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1627541340000|2021-07-29 06:49:00|333.76|330.96|333.84|331.04|333.84|331.04|333.76|330.96|0
1627541350000|2021-07-29 06:49:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1627541370000|2021-07-29 06:49:30|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1627541400000|2021-07-29 06:50:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1627541410000|2021-07-29 06:50:10|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1627541420000|2021-07-29 06:50:20|333.61|330.81|333.69|330.89|333.69|330.89|333.61|330.81|0
1627541430000|2021-07-29 06:50:30|333.76|330.96|333.69|330.89|333.84|331.04|333.69|330.89|0
1627541460000|2021-07-29 06:51:00|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1627541500000|2021-07-29 06:51:40|333.69|330.89|333.84|331.04|333.84|331.04|333.69|330.89|0
1627541520000|2021-07-29 06:52:00|333.91|331.11|333.99|331.19|333.99|331.19|333.84|331.04|0
1627541530000|2021-07-29 06:52:10|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1627541540000|2021-07-29 06:52:20|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1627541550000|2021-07-29 06:52:30|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1627541560000|2021-07-29 06:52:40|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1627541580000|2021-07-29 06:53:00|333.84|331.04|333.99|331.19|333.99|331.19|333.84|331.04|0
1627541590000|2021-07-29 06:53:10|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1627541600000|2021-07-29 06:53:20|334.3|331.5|334.45|331.65|334.45|331.65|334.3|331.5|0
1627541610000|2021-07-29 06:53:30|334.75|331.95|334.45|331.65|334.75|331.95|334.45|331.65|0
1627541620000|2021-07-29 06:53:40|334.3|331.5|334.37|331.57|334.37|331.57|334.3|331.5|0
1627541630000|2021-07-29 06:53:50|334.3|331.5|334.6|331.8|334.6|331.8|334.3|331.5|0
1627541640000|2021-07-29 06:54:00|334.52|331.72|334.45|331.65|334.52|331.72|334.45|331.65|0
1627541650000|2021-07-29 06:54:10|334.52|331.72|334.45|331.65|334.52|331.72|334.45|331.65|0
1627541660000|2021-07-29 06:54:20|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1627541670000|2021-07-29 06:54:30|334.3|331.5|334.45|331.65|334.45|331.65|334.3|331.5|0
1627541680000|2021-07-29 06:54:40|334.3|331.5|334.3|331.5|334.3|331.5|334.3|331.5|0
1627541700000|2021-07-29 06:55:00|334.37|331.57|334.52|331.72|334.52|331.72|334.37|331.57|0
1627541710000|2021-07-29 06:55:10|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1627541730000|2021-07-29 06:55:30|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1627541740000|2021-07-29 06:55:40|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1627541750000|2021-07-29 06:55:50|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1627541760000|2021-07-29 06:56:00|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1627541770000|2021-07-29 06:56:10|334.75|331.95|334.6|331.8|334.75|331.95|334.6|331.8|0
1627541790000|2021-07-29 06:56:30|334.45|331.65|334.45|331.65|334.52|331.72|334.45|331.65|0
1627541800000|2021-07-29 06:56:40|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1627541830000|2021-07-29 06:57:10|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1627541840000|2021-07-29 06:57:20|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1627541880000|2021-07-29 06:58:00|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1627541890000|2021-07-29 06:58:10|334.67|331.87|334.45|331.65|334.67|331.87|334.45|331.65|0
1627541900000|2021-07-29 06:58:20|334.6|331.8|334.45|331.65|334.6|331.8|334.45|331.65|0
1627541910000|2021-07-29 06:58:30|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1627541920000|2021-07-29 06:58:40|334.37|331.57|334.29|331.49|334.37|331.57|334.29|331.49|0
1627541930000|2021-07-29 06:58:50|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1627541940000|2021-07-29 06:59:00|334.52|331.72|334.6|331.8|334.6|331.8|334.52|331.72|0
1627541950000|2021-07-29 06:59:10|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1627541960000|2021-07-29 06:59:20|334.6|331.8|334.37|331.57|334.6|331.8|334.37|331.57|0
1627541970000|2021-07-29 06:59:30|334.29|331.49|334.45|331.65|334.45|331.65|334.29|331.49|0
1627541980000|2021-07-29 06:59:40|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1627541990000|2021-07-29 06:59:50|334.29|331.49|334.45|331.65|334.45|331.65|334.29|331.49|0
1627542000000|2021-07-29 07:00:00|334.52|331.72|335.05|332.25|335.05|332.25|334.52|331.72|0
1627542010000|2021-07-29 07:00:10|334.97|332.17|334.9|332.1|334.97|332.17|334.9|332.1|0
1627542020000|2021-07-29 07:00:20|334.75|331.95|334.9|332.1|334.9|332.1|334.75|331.95|0
1627542030000|2021-07-29 07:00:30|334.75|331.95|334.9|332.1|335.05|332.25|334.75|331.95|0
1627542040000|2021-07-29 07:00:40|334.75|331.95|334.6|331.8|334.75|331.95|334.6|331.8|0
1627542050000|2021-07-29 07:00:50|334.75|331.95|334.75|331.95|334.75|331.95|334.6|331.8|0
1627542060000|2021-07-29 07:01:00|334.9|332.1|334.97|332.17|335.05|332.25|334.9|332.1|0
1627542070000|2021-07-29 07:01:10|335.05|332.25|335.21|332.41|335.21|332.41|335.05|332.25|0
1627542080000|2021-07-29 07:01:20|335.36|332.56|335.36|332.56|335.51|332.71|335.36|332.56|0
1627542090000|2021-07-29 07:01:30|335.43|332.63|335.51|332.71|335.51|332.71|335.43|332.63|0
1627542100000|2021-07-29 07:01:40|335.66|332.86|335.97|333.17|335.97|333.17|335.66|332.86|0
1627542110000|2021-07-29 07:01:50|336.12|333.32|336.12|333.32|336.27|333.47|336.12|333.32|0
1627542120000|2021-07-29 07:02:00|336.27|333.47|336.5|333.7|336.5|333.7|336.27|333.47|0
1627542130000|2021-07-29 07:02:10|336.42|333.62|336.73|333.93|336.73|333.93|336.42|333.62|0
1627542140000|2021-07-29 07:02:20|336.58|333.78|336.58|333.78|336.73|333.93|336.58|333.78|0
1627542150000|2021-07-29 07:02:30|336.42|333.62|336.42|333.62|336.58|333.78|336.42|333.62|0
1627542160000|2021-07-29 07:02:40|336.5|333.7|336.12|333.32|336.5|333.7|336.12|333.32|0
1627542170000|2021-07-29 07:02:50|335.97|333.17|335.81|333.01|335.97|333.17|335.81|333.01|0
1627542180000|2021-07-29 07:03:00|336.04|333.24|335.97|333.17|336.04|333.24|335.97|333.17|0
1627542190000|2021-07-29 07:03:10|336.12|333.32|336.42|333.62|336.42|333.62|336.12|333.32|0
1627542200000|2021-07-29 07:03:20|336.5|333.7|336.12|333.32|336.5|333.7|336.12|333.32|0
1627542210000|2021-07-29 07:03:30|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1627542220000|2021-07-29 07:03:40|335.81|333.01|335.81|333.01|335.97|333.17|335.81|333.01|0
1627542230000|2021-07-29 07:03:50|335.66|332.86|335.51|332.71|335.66|332.86|335.51|332.71|0
1627542240000|2021-07-29 07:04:00|335.36|332.56|335.2|332.4|335.36|332.56|335.2|332.4|0
1627542250000|2021-07-29 07:04:10|335.36|332.56|335.36|332.56|335.36|332.56|335.2|332.4|0
1627542260000|2021-07-29 07:04:20|335.2|332.4|335.36|332.56|335.36|332.56|335.2|332.4|0
1627542270000|2021-07-29 07:04:30|335.2|332.4|335.28|332.48|335.28|332.48|335.2|332.4|0
1627542280000|2021-07-29 07:04:40|335.36|332.56|335.51|332.71|335.51|332.71|335.36|332.56|0
1627542290000|2021-07-29 07:04:50|335.36|332.56|335.2|332.4|335.36|332.56|335.2|332.4|0
1627542300000|2021-07-29 07:05:00|335.28|332.48|334.55|332.15|335.28|332.6|334.55|332.15|0
1627542310000|2021-07-29 07:05:10|334.4|332|334.55|332.15|334.55|332.15|334.24|331.84|0
1627542320000|2021-07-29 07:05:20|334.4|332|334.4|332|334.4|332|334.24|331.84|0
1627542330000|2021-07-29 07:05:30|334.55|332.15|334.55|332.15|334.7|332.3|334.55|332.15|0
1627542340000|2021-07-29 07:05:40|334.62|332.22|334.7|332.3|334.85|332.45|334.62|332.22|0
1627542350000|2021-07-29 07:05:50|334.85|332.45|334.7|332.3|334.85|332.45|334.7|332.3|0
1627542360000|2021-07-29 07:06:00|334.55|332.15|334.62|332.22|334.62|332.22|334.39|331.99|0
1627542370000|2021-07-29 07:06:10|334.7|332.3|334.85|332.45|335|332.6|334.7|332.3|0
1627542380000|2021-07-29 07:06:20|334.7|332.3|334.85|332.45|334.85|332.45|334.7|332.3|0
1627542400000|2021-07-29 07:06:40|334.92|332.52|334.92|332.52|335|332.6|334.92|332.52|0
1627542410000|2021-07-29 07:06:50|335|332.6|335|332.6|335.16|332.76|335|332.6|0
1627542420000|2021-07-29 07:07:00|334.7|332.3|334.7|332.3|334.7|332.3|334.7|332.3|0
1627542430000|2021-07-29 07:07:10|334.55|332.15|334.09|331.69|334.55|332.15|334.09|331.69|0
1627542440000|2021-07-29 07:07:20|334.24|331.84|334.39|331.99|334.39|331.99|334.24|331.84|0
1627542450000|2021-07-29 07:07:30|334.55|332.15|334.55|332.15|334.62|332.22|334.55|332.15|0
1627542460000|2021-07-29 07:07:40|334.62|332.22|334.55|332.15|334.62|332.22|334.39|331.99|0
1627542470000|2021-07-29 07:07:50|334.7|332.3|334.7|332.3|334.7|332.3|334.7|332.3|0
1627542480000|2021-07-29 07:08:00|334.62|332.22|334.85|332.45|334.92|332.52|334.62|332.22|0
1627542500000|2021-07-29 07:08:20|334.92|332.52|335|332.6|335|332.6|334.92|332.52|0
1627542510000|2021-07-29 07:08:30|335.15|332.75|335.15|332.75|335.15|332.75|335|332.6|0
1627542520000|2021-07-29 07:08:40|335.31|332.91|335|332.6|335.31|332.91|335|332.6|0
1627542530000|2021-07-29 07:08:50|334.85|332.45|335|332.6|335|332.6|334.85|332.45|0
1627542540000|2021-07-29 07:09:00|334.85|332.45|335.08|332.68|335.08|332.68|334.85|332.45|0
1627542550000|2021-07-29 07:09:10|335|332.6|334.92|332.52|335|332.6|334.85|332.45|0
1627542560000|2021-07-29 07:09:20|334.85|332.45|334.92|332.52|334.92|332.52|334.85|332.45|0
1627542570000|2021-07-29 07:09:30|335|332.6|335|332.6|335|332.6|334.85|332.45|0
1627542580000|2021-07-29 07:09:40|335.15|332.75|335|332.6|335.15|332.75|335|332.6|0
1627542590000|2021-07-29 07:09:50|335.15|332.75|335|332.6|335.15|332.75|335|332.6|0
1627542600000|2021-07-29 07:10:00|335.15|332.75|335.31|332.91|335.46|333.06|335.15|332.75|0
1627542610000|2021-07-29 07:10:10|335.15|332.75|334.77|332.37|335.15|332.75|334.77|332.37|0
1627542620000|2021-07-29 07:10:20|335|332.6|334.85|332.45|335|332.6|334.77|332.37|0
1627542630000|2021-07-29 07:10:30|335|332.6|334.85|332.45|335|332.6|334.77|332.37|0
1627542640000|2021-07-29 07:10:40|334.7|332.3|334.55|332.15|334.7|332.3|334.55|332.15|0
1627542650000|2021-07-29 07:10:50|334.7|332.3|335.15|332.75|335.15|332.75|334.7|332.3|0
1627542660000|2021-07-29 07:11:00|335|332.6|335|332.6|335|332.6|335|332.6|0
1627542670000|2021-07-29 07:11:10|334.92|332.52|335|332.6|335|332.6|334.92|332.52|0
1627542680000|2021-07-29 07:11:20|335.15|332.75|335.23|332.83|335.23|332.83|335.15|332.75|0
1627542690000|2021-07-29 07:11:30|335.31|332.91|335.15|332.75|335.31|332.91|335.15|332.75|0
1627542710000|2021-07-29 07:11:50|335.31|332.91|335.15|332.75|335.31|332.91|335.15|332.75|0
1627542720000|2021-07-29 07:12:00|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1627542730000|2021-07-29 07:12:10|335|332.6|335|332.6|335|332.6|334.85|332.45|0
1627542740000|2021-07-29 07:12:20|335.15|332.75|335.31|332.91|335.31|332.91|335.15|332.75|0
1627542750000|2021-07-29 07:12:30|335.15|332.75|335.15|332.75|335.15|332.75|335.07|332.67|0
1627542760000|2021-07-29 07:12:40|335.23|332.83|335.31|332.91|335.31|332.91|335.23|332.83|0
1627542770000|2021-07-29 07:12:50|335.15|332.75|335|332.6|335.15|332.75|335|332.6|0
1627542780000|2021-07-29 07:13:00|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1627542790000|2021-07-29 07:13:10|335|332.6|335|332.6|335.15|332.75|335|332.6|0
1627542800000|2021-07-29 07:13:20|335.15|332.75|335.31|332.91|335.31|332.91|335.15|332.75|0
1627542810000|2021-07-29 07:13:30|335.23|332.83|335.15|332.75|335.23|332.83|335|332.6|0
1627542820000|2021-07-29 07:13:40|335|332.6|335.15|332.75|335.15|332.75|335|332.6|0
1627542830000|2021-07-29 07:13:50|335|332.6|335.15|332.75|335.15|332.75|335|332.6|0
1627542840000|2021-07-29 07:14:00|334.85|332.45|335|332.6|335|332.6|334.85|332.45|0
1627542850000|2021-07-29 07:14:10|334.85|332.45|334.7|332.3|334.85|332.45|334.62|332.22|0
1627542860000|2021-07-29 07:14:20|334.85|332.45|335|332.6|335|332.6|334.85|332.45|0
1627542880000|2021-07-29 07:14:40|334.92|332.52|334.85|332.45|334.92|332.52|334.85|332.45|0
1627542890000|2021-07-29 07:14:50|334.92|332.52|334.85|332.45|335|332.6|334.85|332.45|0
1627542900000|2021-07-29 07:15:00|334.92|332.52|335|332.6|335|332.6|334.7|332.3|0
1627542910000|2021-07-29 07:15:10|335.15|332.75|335.46|333.06|335.46|333.06|335.15|332.75|0
1627542920000|2021-07-29 07:15:20|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1627542930000|2021-07-29 07:15:30|335.46|333.06|334.85|332.45|335.46|333.06|334.85|332.45|0
1627542940000|2021-07-29 07:15:40|335|332.6|335.15|332.75|335.3|332.9|335|332.6|0
1627542950000|2021-07-29 07:15:50|335.23|332.83|335.15|332.75|335.23|332.83|335|332.6|0
1627542960000|2021-07-29 07:16:00|335.07|332.67|335|332.6|335.07|332.67|334.92|332.52|0
1627542970000|2021-07-29 07:16:10|335.15|332.75|335.15|332.75|335.3|332.9|335.15|332.75|0
1627542980000|2021-07-29 07:16:20|335|332.6|334.85|332.45|335|332.6|334.85|332.45|0
1627543000000|2021-07-29 07:16:40|335|332.6|334.92|332.52|335.15|332.75|334.92|332.52|0
1627543010000|2021-07-29 07:16:50|334.85|332.45|334.54|332.14|334.85|332.45|334.54|332.14|0
1627543020000|2021-07-29 07:17:00|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1627543030000|2021-07-29 07:17:10|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1627543040000|2021-07-29 07:17:20|334.69|332.29|334.85|332.45|334.85|332.45|334.69|332.29|0
1627543050000|2021-07-29 07:17:30|334.69|332.29|334.85|332.45|334.85|332.45|334.69|332.29|0
1627543060000|2021-07-29 07:17:40|334.69|332.29|334.54|332.14|334.69|332.29|334.54|332.14|0
1627543070000|2021-07-29 07:17:50|334.69|332.29|334.85|332.45|334.85|332.45|334.69|332.29|0
1627543080000|2021-07-29 07:18:00|334.69|332.29|334.54|332.14|334.69|332.29|334.54|332.14|0
1627543090000|2021-07-29 07:18:10|334.69|332.29|334.85|332.45|334.85|332.45|334.69|332.29|0
1627543110000|2021-07-29 07:18:30|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1627543120000|2021-07-29 07:18:40|334.85|332.45|334.69|332.29|334.85|332.45|334.69|332.29|0
1627543130000|2021-07-29 07:18:50|334.77|332.37|334.54|332.14|334.77|332.37|334.54|332.14|0
1627543140000|2021-07-29 07:19:00|334.69|332.29|334.54|332.14|334.69|332.29|334.54|332.14|0
1627543150000|2021-07-29 07:19:10|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1627543160000|2021-07-29 07:19:20|334.61|332.21|334.54|332.14|334.61|332.21|334.54|332.14|0
1627543170000|2021-07-29 07:19:30|334.69|332.29|334.39|331.99|334.69|332.29|334.39|331.99|0
1627543190000|2021-07-29 07:19:50|334.24|331.84|334.39|331.99|334.39|331.99|334.24|331.84|0
1627543200000|2021-07-29 07:20:00|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1627543210000|2021-07-29 07:20:10|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1627543220000|2021-07-29 07:20:20|334.85|332.45|335|332.6|335|332.6|334.85|332.45|0
1627543230000|2021-07-29 07:20:30|335.15|332.75|335.07|332.67|335.15|332.75|335|332.6|0
1627543240000|2021-07-29 07:20:40|335.15|332.75|334.85|332.45|335.15|332.75|334.85|332.45|0
1627543250000|2021-07-29 07:20:50|334.92|332.52|334.85|332.45|334.92|332.52|334.85|332.45|0
1627543260000|2021-07-29 07:21:00|335.15|332.75|334.85|332.45|335.15|332.75|334.85|332.45|0
1627543270000|2021-07-29 07:21:10|335|332.6|334.85|332.45|335|332.6|334.85|332.45|0
1627543290000|2021-07-29 07:21:30|334.77|332.37|334.85|332.45|334.85|332.45|334.77|332.37|0
1627543300000|2021-07-29 07:21:40|334.77|332.37|334.69|332.29|334.85|332.45|334.69|332.29|0
1627543320000|2021-07-29 07:22:00|334.85|332.45|335|332.6|335|332.6|334.85|332.45|0
1627543330000|2021-07-29 07:22:10|335.15|332.75|335.61|333.21|335.61|333.21|335.15|332.75|0
1627543340000|2021-07-29 07:22:20|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627543350000|2021-07-29 07:22:30|335.91|333.51|335.76|333.36|335.91|333.51|335.61|333.21|0
1627543360000|2021-07-29 07:22:40|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1627543370000|2021-07-29 07:22:50|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627543380000|2021-07-29 07:23:00|335.91|333.51|336.06|333.66|336.22|333.82|335.91|333.51|0
1627543390000|2021-07-29 07:23:10|335.98|333.58|336.14|333.74|336.14|333.74|335.98|333.58|0
1627543400000|2021-07-29 07:23:20|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1627543410000|2021-07-29 07:23:30|336.06|333.66|335.91|333.51|336.06|333.66|335.91|333.51|0
1627543420000|2021-07-29 07:23:40|335.83|333.43|335.91|333.51|335.91|333.51|335.83|333.43|0
1627543430000|2021-07-29 07:23:50|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627543440000|2021-07-29 07:24:00|335.83|333.43|336.06|333.66|336.06|333.66|335.83|333.43|0
1627543450000|2021-07-29 07:24:10|335.98|333.58|336.06|333.66|336.06|333.66|335.98|333.58|0
1627543460000|2021-07-29 07:24:20|335.91|333.51|335.76|333.36|335.91|333.51|335.76|333.36|0
1627543480000|2021-07-29 07:24:40|335.61|333.21|335.68|333.28|335.68|333.28|335.61|333.21|0
1627543490000|2021-07-29 07:24:50|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627543500000|2021-07-29 07:25:00|335.91|333.51|335.91|333.51|336.06|333.66|335.91|333.51|0
1627543510000|2021-07-29 07:25:10|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627543520000|2021-07-29 07:25:20|335.91|333.51|336.06|333.66|336.06|333.66|335.91|333.51|0
1627543530000|2021-07-29 07:25:30|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1627543540000|2021-07-29 07:25:40|335.83|333.43|335.76|333.36|335.83|333.43|335.76|333.36|0
1627543550000|2021-07-29 07:25:50|335.61|333.21|335.76|333.36|335.76|333.36|335.61|333.21|0
1627543560000|2021-07-29 07:26:00|335.68|333.28|335.91|333.51|335.91|333.51|335.68|333.28|0
1627543570000|2021-07-29 07:26:10|335.76|333.36|335.83|333.43|335.83|333.43|335.76|333.36|0
1627543580000|2021-07-29 07:26:20|335.6|333.2|335.76|333.36|335.76|333.36|335.6|333.2|0
1627543590000|2021-07-29 07:26:30|335.6|333.2|335.6|333.2|335.76|333.36|335.6|333.2|0
1627543600000|2021-07-29 07:26:40|335.68|333.28|335.6|333.2|335.68|333.28|335.6|333.2|0
1627543610000|2021-07-29 07:26:50|335.76|333.36|335.6|333.2|335.76|333.36|335.6|333.2|0
1627543620000|2021-07-29 07:27:00|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627543630000|2021-07-29 07:27:10|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627543640000|2021-07-29 07:27:20|335.76|333.36|335.6|333.2|335.76|333.36|335.6|333.2|0
1627543650000|2021-07-29 07:27:30|335.76|333.36|335.76|333.36|335.91|333.51|335.76|333.36|0
1627543660000|2021-07-29 07:27:40|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627543680000|2021-07-29 07:28:00|335.45|333.05|335.3|332.9|335.45|333.05|335.3|332.9|0
1627543690000|2021-07-29 07:28:10|335.45|333.05|335.15|332.75|335.45|333.05|335.15|332.75|0
1627543700000|2021-07-29 07:28:20|335.22|332.82|335.3|332.9|335.3|332.9|335.15|332.75|0
1627543710000|2021-07-29 07:28:30|335.37|332.97|335.3|332.9|335.37|332.97|335.3|332.9|0
1627543720000|2021-07-29 07:28:40|335.45|333.05|335.6|333.2|335.6|333.2|335.45|333.05|0
1627543730000|2021-07-29 07:28:50|335.45|333.05|335.6|333.2|335.6|333.2|335.45|333.05|0
1627543740000|2021-07-29 07:29:00|335.52|333.12|335.6|333.2|335.6|333.2|335.52|333.12|0
1627543750000|2021-07-29 07:29:10|335.45|333.05|335.3|332.9|335.45|333.05|335.3|332.9|0
1627543760000|2021-07-29 07:29:20|335.45|333.05|335.3|332.9|335.45|333.05|335.3|332.9|0
1627543780000|2021-07-29 07:29:40|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1627543790000|2021-07-29 07:29:50|335.37|332.97|335.3|332.9|335.37|332.97|335.3|332.9|0
1627543800000|2021-07-29 07:30:00|335.45|333.05|335.3|332.9|335.45|333.05|335.3|332.9|0
1627543810000|2021-07-29 07:30:10|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1627543820000|2021-07-29 07:30:20|334.99|332.59|334.69|332.29|334.99|332.59|334.69|332.29|0
1627543830000|2021-07-29 07:30:30|334.84|332.44|334.69|332.29|334.84|332.44|334.69|332.29|0
1627543840000|2021-07-29 07:30:40|334.54|332.14|334.99|332.59|334.99|332.59|334.54|332.14|0
1627543850000|2021-07-29 07:30:50|334.84|332.44|334.69|332.29|334.84|332.44|334.69|332.29|0
1627543860000|2021-07-29 07:31:00|334.61|332.21|334.69|332.29|334.69|332.29|334.61|332.21|0
1627543880000|2021-07-29 07:31:20|334.54|332.14|334.84|332.44|334.84|332.44|334.54|332.14|0
1627543890000|2021-07-29 07:31:30|334.69|332.29|334.84|332.44|334.84|332.44|334.69|332.29|0
1627543900000|2021-07-29 07:31:40|334.99|332.59|334.91|332.51|334.99|332.59|334.84|332.44|0
1627543910000|2021-07-29 07:31:50|334.99|332.59|334.99|332.59|334.99|332.59|334.91|332.51|0
1627543930000|2021-07-29 07:32:10|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1627543940000|2021-07-29 07:32:20|334.99|332.59|334.84|332.44|334.99|332.59|334.84|332.44|0
1627543950000|2021-07-29 07:32:30|334.99|332.59|335.15|332.75|335.15|332.75|334.99|332.59|0
1627543960000|2021-07-29 07:32:40|334.99|332.59|334.84|332.44|335.15|332.75|334.84|332.44|0
1627543980000|2021-07-29 07:33:00|334.91|332.51|335.15|332.75|335.15|332.75|334.91|332.51|0
1627543990000|2021-07-29 07:33:10|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1627544010000|2021-07-29 07:33:30|334.84|332.44|334.84|332.44|334.84|332.44|334.76|332.36|0
1627544040000|2021-07-29 07:34:00|334.69|332.29|334.84|332.44|334.84|332.44|334.69|332.29|0
1627544050000|2021-07-29 07:34:10|334.91|332.51|334.99|332.59|334.99|332.59|334.91|332.51|0
1627544060000|2021-07-29 07:34:20|334.91|332.51|334.99|332.59|334.99|332.59|334.91|332.51|0
1627544070000|2021-07-29 07:34:30|334.84|332.44|334.99|332.59|334.99|332.59|334.84|332.44|0
1627544080000|2021-07-29 07:34:40|335.14|332.74|334.99|332.59|335.14|332.74|334.99|332.59|0
1627544090000|2021-07-29 07:34:50|335.14|332.74|334.99|332.59|335.14|332.74|334.99|332.59|0
1627544110000|2021-07-29 07:35:10|334.91|332.51|334.99|332.59|334.99|332.59|334.91|332.51|0
1627544120000|2021-07-29 07:35:20|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1627544130000|2021-07-29 07:35:30|334.99|332.59|334.84|332.44|334.99|332.59|334.84|332.44|0
1627544140000|2021-07-29 07:35:40|334.69|332.29|334.69|332.29|334.69|332.29|334.61|332.21|0
1627544160000|2021-07-29 07:36:00|334.61|332.21|334.69|332.29|334.69|332.29|334.61|332.21|0
1627544170000|2021-07-29 07:36:10|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1627544180000|2021-07-29 07:36:20|334.38|331.98|334.38|331.98|334.46|332.06|334.38|331.98|0
1627544190000|2021-07-29 07:36:30|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1627544200000|2021-07-29 07:36:40|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1627544210000|2021-07-29 07:36:50|334.23|331.83|334.23|331.83|334.23|331.83|334.08|331.68|0
1627544220000|2021-07-29 07:37:00|334.15|331.75|334.08|331.68|334.15|331.75|334.08|331.68|0
1627544230000|2021-07-29 07:37:10|333.93|331.53|333.93|331.53|333.93|331.53|333.93|331.53|0
1627544250000|2021-07-29 07:37:30|333.77|331.37|333.93|331.53|333.93|331.53|333.77|331.37|0
1627544270000|2021-07-29 07:37:50|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1627544280000|2021-07-29 07:38:00|333.93|331.53|333.77|331.37|333.93|331.53|333.77|331.37|0
1627544290000|2021-07-29 07:38:10|333.62|331.22|333.77|331.37|333.77|331.37|333.62|331.22|0
1627544300000|2021-07-29 07:38:20|333.62|331.22|333.62|331.22|333.77|331.37|333.62|331.22|0
1627544320000|2021-07-29 07:38:40|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1627544330000|2021-07-29 07:38:50|333.62|331.22|333.62|331.22|333.77|331.37|333.62|331.22|0
1627544340000|2021-07-29 07:39:00|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1627544370000|2021-07-29 07:39:30|333.54|331.14|333.62|331.22|333.62|331.22|333.54|331.14|0
1627544380000|2021-07-29 07:39:40|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1627544390000|2021-07-29 07:39:50|333.32|330.92|333.17|330.77|333.32|330.92|333.17|330.77|0
1627544400000|2021-07-29 07:40:00|333.01|330.61|333.09|330.69|333.17|330.77|333.01|330.61|0
1627544410000|2021-07-29 07:40:10|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1627544420000|2021-07-29 07:40:20|332.71|330.31|332.41|330.01|332.71|330.31|332.41|330.01|0
1627544430000|2021-07-29 07:40:30|332.56|330.16|332.71|330.31|332.71|330.31|332.56|330.16|0
1627544440000|2021-07-29 07:40:40|332.86|330.46|332.71|330.31|332.86|330.46|332.71|330.31|0
1627544450000|2021-07-29 07:40:50|332.86|330.46|332.86|330.46|332.94|330.54|332.86|330.46|0
1627544460000|2021-07-29 07:41:00|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1627544470000|2021-07-29 07:41:10|333.01|330.61|333.01|330.61|333.01|330.61|332.86|330.46|0
1627544480000|2021-07-29 07:41:20|332.94|330.54|333.01|330.61|333.17|330.77|332.94|330.54|0
1627544490000|2021-07-29 07:41:30|333.17|330.77|333.01|330.61|333.17|330.77|333.01|330.61|0
1627544500000|2021-07-29 07:41:40|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1627544510000|2021-07-29 07:41:50|333.24|330.84|333.32|330.92|333.32|330.92|333.24|330.84|0
1627544520000|2021-07-29 07:42:00|333.47|331.07|333.62|331.22|333.62|331.22|333.47|331.07|0
1627544530000|2021-07-29 07:42:10|333.77|331.37|333.62|331.22|333.77|331.37|333.62|331.22|0
1627544540000|2021-07-29 07:42:20|333.77|331.37|333.92|331.52|333.92|331.52|333.77|331.37|0
1627544560000|2021-07-29 07:42:40|333.77|331.37|333.85|331.45|333.85|331.45|333.77|331.37|0
1627544570000|2021-07-29 07:42:50|333.62|331.22|333.62|331.22|333.77|331.37|333.62|331.22|0
1627544580000|2021-07-29 07:43:00|333.69|331.29|333.92|331.52|333.92|331.52|333.69|331.29|0
1627544590000|2021-07-29 07:43:10|333.85|331.45|333.77|331.37|333.85|331.45|333.62|331.22|0
1627544600000|2021-07-29 07:43:20|333.62|331.22|333.77|331.37|333.77|331.37|333.62|331.22|0
1627544610000|2021-07-29 07:43:30|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1627544620000|2021-07-29 07:43:40|333.77|331.37|333.92|331.52|333.92|331.52|333.77|331.37|0
1627544630000|2021-07-29 07:43:50|334|331.6|334.08|331.68|334.08|331.68|334|331.6|0
1627544640000|2021-07-29 07:44:00|334.23|331.83|334.08|331.68|334.23|331.83|334.08|331.68|0
1627544650000|2021-07-29 07:44:10|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1627544660000|2021-07-29 07:44:20|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1627544680000|2021-07-29 07:44:40|334.15|331.75|334.08|331.68|334.15|331.75|334.08|331.68|0
1627544690000|2021-07-29 07:44:50|333.92|331.52|334|331.6|334|331.6|333.92|331.52|0
1627544700000|2021-07-29 07:45:00|334.08|331.68|334.23|331.83|334.23|331.83|334.08|331.68|0
1627544710000|2021-07-29 07:45:10|334.38|331.98|334.38|331.98|334.38|331.98|334.23|331.83|0
1627544720000|2021-07-29 07:45:20|334.3|331.9|334.53|332.13|334.53|332.13|334.3|331.9|0
1627544730000|2021-07-29 07:45:30|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1627544740000|2021-07-29 07:45:40|334.84|332.44|334.53|332.13|334.84|332.44|334.53|332.13|0
1627544750000|2021-07-29 07:45:50|334.38|331.98|334.6|332.2|334.6|332.2|334.38|331.98|0
1627544760000|2021-07-29 07:46:00|334.53|332.13|334.68|332.28|334.68|332.28|334.38|331.98|0
1627544770000|2021-07-29 07:46:10|334.84|332.44|334.68|332.28|334.84|332.44|334.68|332.28|0
1627544780000|2021-07-29 07:46:20|334.53|332.13|334.53|332.13|334.53|332.13|334.38|331.98|0
1627544790000|2021-07-29 07:46:30|334.38|331.98|334.23|331.83|334.38|331.98|334.23|331.83|0
1627544800000|2021-07-29 07:46:40|334.08|331.68|334.38|331.98|334.38|331.98|334.08|331.68|0
1627544810000|2021-07-29 07:46:50|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1627544830000|2021-07-29 07:47:10|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627544840000|2021-07-29 07:47:20|334.23|331.83|334.38|331.98|334.38|331.98|334.23|331.83|0
1627544850000|2021-07-29 07:47:30|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627544860000|2021-07-29 07:47:40|334.23|331.83|334.07|331.67|334.23|331.83|334.07|331.67|0
1627544870000|2021-07-29 07:47:50|334|331.6|333.92|331.52|334|331.6|333.92|331.52|0
1627544880000|2021-07-29 07:48:00|333.77|331.37|333.92|331.52|333.92|331.52|333.77|331.37|0
1627544890000|2021-07-29 07:48:10|333.84|331.44|333.92|331.52|333.92|331.52|333.84|331.44|0
1627544900000|2021-07-29 07:48:20|333.77|331.37|333.92|331.52|333.92|331.52|333.77|331.37|0
1627544910000|2021-07-29 07:48:30|334|331.6|334.07|331.67|334.07|331.67|334|331.6|0
1627544930000|2021-07-29 07:48:50|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1627544940000|2021-07-29 07:49:00|334.07|331.67|333.92|331.52|334.07|331.67|333.92|331.52|0
1627544950000|2021-07-29 07:49:10|334|331.6|333.84|331.44|334|331.6|333.84|331.44|0
1627544960000|2021-07-29 07:49:20|333.92|331.52|334.07|331.67|334.07|331.67|333.92|331.52|0
1627544970000|2021-07-29 07:49:30|334|331.6|334.07|331.67|334.07|331.67|334|331.6|0
1627545000000|2021-07-29 07:50:00|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1627545010000|2021-07-29 07:50:10|333.84|331.44|333.92|331.52|333.92|331.52|333.84|331.44|0
1627545020000|2021-07-29 07:50:20|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627545030000|2021-07-29 07:50:30|334.15|331.75|334.15|331.75|334.15|331.75|334.07|331.67|0
1627545040000|2021-07-29 07:50:40|334.07|331.67|334.23|331.83|334.23|331.83|334.07|331.67|0
1627545050000|2021-07-29 07:50:50|334.15|331.75|334.07|331.67|334.23|331.83|334.07|331.67|0
1627545060000|2021-07-29 07:51:00|334.15|331.75|334.23|331.83|334.23|331.83|334.15|331.75|0
1627545070000|2021-07-29 07:51:10|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627545090000|2021-07-29 07:51:30|333.99|331.59|333.92|331.52|333.99|331.59|333.92|331.52|0
1627545100000|2021-07-29 07:51:40|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627545110000|2021-07-29 07:51:50|333.99|331.59|333.92|331.52|333.99|331.59|333.92|331.52|0
1627545120000|2021-07-29 07:52:00|334.07|331.67|334.23|331.83|334.23|331.83|334.07|331.67|0
1627545130000|2021-07-29 07:52:10|334.3|331.9|334.23|331.83|334.38|331.98|334.23|331.83|0
1627545140000|2021-07-29 07:52:20|334.07|331.67|334.22|331.82|334.22|331.82|334.07|331.67|0
1627545150000|2021-07-29 07:52:30|334.38|331.98|334.3|331.9|334.38|331.98|334.3|331.9|0
1627545160000|2021-07-29 07:52:40|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1627545180000|2021-07-29 07:53:00|334.3|331.9|334.38|331.98|334.38|331.98|334.3|331.9|0
1627545200000|2021-07-29 07:53:20|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1627545210000|2021-07-29 07:53:30|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1627545240000|2021-07-29 07:54:00|334.53|332.13|334.6|332.2|334.6|332.2|334.53|332.13|0
1627545250000|2021-07-29 07:54:10|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1627545260000|2021-07-29 07:54:20|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1627545280000|2021-07-29 07:54:40|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1627545290000|2021-07-29 07:54:50|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1627545300000|2021-07-29 07:55:00|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1627545320000|2021-07-29 07:55:20|334.3|331.9|334.38|331.98|334.38|331.98|334.3|331.9|0
1627545340000|2021-07-29 07:55:40|334.3|331.9|334.53|332.13|334.53|332.13|334.3|331.9|0
1627545350000|2021-07-29 07:55:50|334.38|331.98|334.53|332.13|334.53|332.13|334.38|331.98|0
1627545360000|2021-07-29 07:56:00|334.45|332.05|334.53|332.13|334.68|332.28|334.45|332.05|0
1627545380000|2021-07-29 07:56:20|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1627545400000|2021-07-29 07:56:40|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1627545410000|2021-07-29 07:56:50|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1627545430000|2021-07-29 07:57:10|334.3|331.9|334.38|331.98|334.38|331.98|334.22|331.82|0
1627545440000|2021-07-29 07:57:20|334.3|331.9|334.22|331.82|334.38|331.98|334.22|331.82|0
1627545450000|2021-07-29 07:57:30|334.14|331.74|334.07|331.67|334.14|331.74|334.07|331.67|0
1627545460000|2021-07-29 07:57:40|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1627545470000|2021-07-29 07:57:50|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1627545480000|2021-07-29 07:58:00|334.3|331.9|334.22|331.82|334.37|331.97|334.22|331.82|0
1627545490000|2021-07-29 07:58:10|334.37|331.97|334.22|331.82|334.37|331.97|334.22|331.82|0
1627545500000|2021-07-29 07:58:20|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1627545520000|2021-07-29 07:58:40|334.22|331.82|334.22|331.82|334.37|331.97|334.22|331.82|0
1627545530000|2021-07-29 07:58:50|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627545540000|2021-07-29 07:59:00|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627545550000|2021-07-29 07:59:10|334.22|331.82|334.37|331.97|334.37|331.97|334.22|331.82|0
1627545560000|2021-07-29 07:59:20|334.22|331.82|334.37|331.97|334.37|331.97|334.22|331.82|0
1627545570000|2021-07-29 07:59:30|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1627545580000|2021-07-29 07:59:40|334.14|331.74|334.22|331.82|334.22|331.82|334.14|331.74|0
1627545590000|2021-07-29 07:59:50|334.3|331.9|334.37|331.97|334.37|331.97|334.3|331.9|0
1627545600000|2021-07-29 08:00:00|334.22|331.82|334.37|331.97|334.37|331.97|334.22|331.82|0
1627545610000|2021-07-29 08:00:10|334.29|331.89|334.37|331.97|334.37|331.97|334.22|331.82|0
1627545620000|2021-07-29 08:00:20|334.22|331.82|334.07|331.67|334.22|331.82|334.07|331.67|0
1627545630000|2021-07-29 08:00:30|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627545640000|2021-07-29 08:00:40|333.92|331.52|333.77|331.37|333.92|331.52|333.77|331.37|0
1627545650000|2021-07-29 08:00:50|333.92|331.52|333.92|331.52|333.92|331.52|333.84|331.44|0
1627545660000|2021-07-29 08:01:00|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627545670000|2021-07-29 08:01:10|333.99|331.59|333.77|331.37|334.07|331.67|333.77|331.37|0
1627545680000|2021-07-29 08:01:20|333.92|331.52|333.77|331.37|333.92|331.52|333.77|331.37|0
1627545690000|2021-07-29 08:01:30|334.07|331.67|334.22|331.82|334.22|331.82|334.07|331.67|0
1627545710000|2021-07-29 08:01:50|334.37|331.97|334.22|331.82|334.37|331.97|334.22|331.82|0
1627545720000|2021-07-29 08:02:00|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1627545730000|2021-07-29 08:02:10|334.22|331.82|333.92|331.52|334.22|331.82|333.92|331.52|0
1627545740000|2021-07-29 08:02:20|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627545750000|2021-07-29 08:02:30|334.14|331.74|334.07|331.67|334.22|331.82|334.07|331.67|0
1627545760000|2021-07-29 08:02:40|334.22|331.82|334.37|331.97|334.37|331.97|334.22|331.82|0
1627545770000|2021-07-29 08:02:50|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1627545780000|2021-07-29 08:03:00|334.07|331.67|334.07|331.67|334.22|331.82|334.07|331.67|0
1627545790000|2021-07-29 08:03:10|333.99|331.59|333.92|331.52|333.99|331.59|333.92|331.52|0
1627545800000|2021-07-29 08:03:20|334.07|331.67|334.22|331.82|334.22|331.82|334.07|331.67|0
1627545810000|2021-07-29 08:03:30|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627545820000|2021-07-29 08:03:40|333.99|331.59|334.07|331.67|334.07|331.67|333.99|331.59|0
1627545830000|2021-07-29 08:03:50|334.14|331.74|334.07|331.67|334.14|331.74|334.07|331.67|0
1627545840000|2021-07-29 08:04:00|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1627545850000|2021-07-29 08:04:10|334.07|331.67|334.07|331.67|334.22|331.82|334.07|331.67|0
1627545860000|2021-07-29 08:04:20|334.22|331.82|334.07|331.67|334.22|331.82|334.07|331.67|0
1627545880000|2021-07-29 08:04:40|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1627545890000|2021-07-29 08:04:50|333.99|331.59|334.07|331.67|334.07|331.67|333.99|331.59|0
1627545900000|2021-07-29 08:05:00|333.99|331.59|333.92|331.52|334.07|331.67|333.92|331.52|0
1627545910000|2021-07-29 08:05:10|334.07|331.67|334.22|331.82|334.22|331.82|334.07|331.67|0
1627545920000|2021-07-29 08:05:20|334.37|331.97|334.22|331.82|334.37|331.97|334.22|331.82|0
1627545930000|2021-07-29 08:05:30|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1627545940000|2021-07-29 08:05:40|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1627545950000|2021-07-29 08:05:50|334.07|331.67|333.76|331.36|334.07|331.67|333.76|331.36|0
1627545960000|2021-07-29 08:06:00|333.68|331.28|333.61|331.21|333.68|331.28|333.61|331.21|0
1627545970000|2021-07-29 08:06:10|333.76|331.36|333.92|331.52|333.92|331.52|333.76|331.36|0
1627545990000|2021-07-29 08:06:30|333.76|331.36|333.92|331.52|333.92|331.52|333.76|331.36|0
1627546000000|2021-07-29 08:06:40|333.84|331.44|333.92|331.52|333.92|331.52|333.76|331.36|0
1627546010000|2021-07-29 08:06:50|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1627546020000|2021-07-29 08:07:00|333.46|331.06|333.31|330.91|333.46|331.06|333.16|330.76|0
1627546030000|2021-07-29 08:07:10|333.16|330.76|333.23|330.83|333.23|330.83|333.16|330.76|0
1627546040000|2021-07-29 08:07:20|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1627546060000|2021-07-29 08:07:40|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1627546070000|2021-07-29 08:07:50|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1627546090000|2021-07-29 08:08:10|333.76|331.36|333.76|331.36|333.76|331.36|333.68|331.28|0
1627546110000|2021-07-29 08:08:30|333.61|331.21|333.46|331.06|333.61|331.21|333.46|331.06|0
1627546120000|2021-07-29 08:08:40|333.61|331.21|333.68|331.28|333.68|331.28|333.61|331.21|0
1627546130000|2021-07-29 08:08:50|333.61|331.21|333.61|331.21|333.68|331.28|333.61|331.21|0
1627546150000|2021-07-29 08:09:10|333.76|331.36|333.91|331.51|333.91|331.51|333.76|331.36|0
1627546160000|2021-07-29 08:09:20|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1627546170000|2021-07-29 08:09:30|333.61|331.21|333.61|331.21|333.76|331.36|333.61|331.21|0
1627546180000|2021-07-29 08:09:40|333.76|331.36|333.68|331.28|333.76|331.36|333.61|331.21|0
1627546190000|2021-07-29 08:09:50|333.91|331.51|333.84|331.44|333.91|331.51|333.76|331.36|0
1627546200000|2021-07-29 08:10:00|333.76|331.36|333.68|331.28|333.76|331.36|333.68|331.28|0
1627546210000|2021-07-29 08:10:10|333.61|331.21|333.76|331.36|333.76|331.36|333.61|331.21|0
1627546230000|2021-07-29 08:10:30|333.68|331.28|333.76|331.36|333.76|331.36|333.61|331.21|0
1627546240000|2021-07-29 08:10:40|333.91|331.51|333.91|331.51|333.91|331.51|333.76|331.36|0
1627546250000|2021-07-29 08:10:50|334.07|331.67|334.07|331.67|334.07|331.67|333.91|331.51|0
1627546260000|2021-07-29 08:11:00|333.99|331.59|334.07|331.67|334.07|331.67|333.99|331.59|0
1627546280000|2021-07-29 08:11:20|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1627546290000|2021-07-29 08:11:30|334.44|332.04|334.44|332.04|334.44|332.04|334.44|332.04|0
1627546300000|2021-07-29 08:11:40|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1627546320000|2021-07-29 08:12:00|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1627546330000|2021-07-29 08:12:10|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1627546340000|2021-07-29 08:12:20|334.52|332.12|334.67|332.27|334.67|332.27|334.52|332.12|0
1627546350000|2021-07-29 08:12:30|334.52|332.12|334.83|332.43|334.83|332.43|334.52|332.12|0
1627546370000|2021-07-29 08:12:50|334.98|332.58|334.83|332.43|334.98|332.58|334.83|332.43|0
1627546380000|2021-07-29 08:13:00|334.67|332.27|334.67|332.27|334.67|332.27|334.52|332.12|0
1627546400000|2021-07-29 08:13:20|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1627546410000|2021-07-29 08:13:30|334.59|332.19|334.67|332.27|334.67|332.27|334.59|332.19|0
1627546420000|2021-07-29 08:13:40|334.52|332.12|334.67|332.27|334.67|332.27|334.52|332.12|0
1627546430000|2021-07-29 08:13:50|334.83|332.43|334.67|332.27|334.83|332.43|334.67|332.27|0
1627546440000|2021-07-29 08:14:00|334.75|332.35|334.75|332.35|334.75|332.35|334.67|332.27|0
1627546450000|2021-07-29 08:14:10|334.67|332.27|334.52|332.12|334.67|332.27|334.52|332.12|0
1627546460000|2021-07-29 08:14:20|334.59|332.19|334.52|332.12|334.67|332.27|334.52|332.12|0
1627546470000|2021-07-29 08:14:30|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1627546480000|2021-07-29 08:14:40|334.52|332.12|334.59|332.19|334.67|332.27|334.52|332.12|0
1627546490000|2021-07-29 08:14:50|334.52|332.12|334.67|332.27|334.67|332.27|334.52|332.12|0
1627546500000|2021-07-29 08:15:00|334.82|332.42|334.98|332.58|334.98|332.58|334.82|332.42|0
1627546510000|2021-07-29 08:15:10|334.9|332.5|334.82|332.42|334.9|332.5|334.82|332.42|0
1627546530000|2021-07-29 08:15:30|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1627546540000|2021-07-29 08:15:40|334.82|332.42|334.98|332.58|334.98|332.58|334.82|332.42|0
1627546550000|2021-07-29 08:15:50|335.13|332.73|334.98|332.58|335.13|332.73|334.98|332.58|0
1627546560000|2021-07-29 08:16:00|334.9|332.5|334.98|332.58|334.98|332.58|334.9|332.5|0
1627546590000|2021-07-29 08:16:30|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1627546600000|2021-07-29 08:16:40|335.28|332.88|335.28|332.88|335.28|332.88|335.28|332.88|0
1627546630000|2021-07-29 08:17:10|335.35|332.95|334.98|332.58|335.35|332.95|334.98|332.58|0
1627546640000|2021-07-29 08:17:20|335.13|332.73|335.13|332.73|335.13|332.73|334.98|332.58|0
1627546660000|2021-07-29 08:17:40|335.28|332.88|335.13|332.73|335.28|332.88|335.13|332.73|0
1627546670000|2021-07-29 08:17:50|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1627546680000|2021-07-29 08:18:00|335.13|332.73|335.13|332.73|335.13|332.73|334.98|332.58|0
1627546690000|2021-07-29 08:18:10|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1627546720000|2021-07-29 08:18:40|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1627546740000|2021-07-29 08:19:00|335.05|332.65|334.98|332.58|335.05|332.65|334.9|332.5|0
1627546750000|2021-07-29 08:19:10|334.82|332.42|334.67|332.27|334.98|332.58|334.67|332.27|0
1627546760000|2021-07-29 08:19:20|334.74|332.34|334.67|332.27|334.82|332.42|334.67|332.27|0
1627546770000|2021-07-29 08:19:30|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1627546790000|2021-07-29 08:19:50|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1627546800000|2021-07-29 08:20:00|334.52|332.12|334.67|332.27|334.67|332.27|334.52|332.12|0
1627546810000|2021-07-29 08:20:10|334.52|332.12|334.37|331.97|334.59|332.19|334.37|331.97|0
1627546820000|2021-07-29 08:20:20|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1627546830000|2021-07-29 08:20:30|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1627546840000|2021-07-29 08:20:40|334.21|331.81|333.98|331.58|334.21|331.81|333.98|331.58|0
1627546850000|2021-07-29 08:20:50|334.06|331.66|334.06|331.66|334.21|331.81|334.06|331.66|0
1627546860000|2021-07-29 08:21:00|334.21|331.81|334.06|331.66|334.21|331.81|334.06|331.66|0
1627546870000|2021-07-29 08:21:10|333.91|331.51|333.91|331.51|333.91|331.51|333.91|331.51|0
1627546880000|2021-07-29 08:21:20|333.76|331.36|333.91|331.51|333.91|331.51|333.76|331.36|0
1627546890000|2021-07-29 08:21:30|333.76|331.36|333.91|331.51|333.91|331.51|333.76|331.36|0
1627546900000|2021-07-29 08:21:40|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1627546910000|2021-07-29 08:21:50|333.83|331.43|333.76|331.36|333.83|331.43|333.76|331.36|0
1627546930000|2021-07-29 08:22:10|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1627546940000|2021-07-29 08:22:20|333.45|331.05|333.53|331.13|333.53|331.13|333.45|331.05|0
1627546950000|2021-07-29 08:22:30|333.45|331.05|333.53|331.13|333.61|331.21|333.45|331.05|0
1627546960000|2021-07-29 08:22:40|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1627546970000|2021-07-29 08:22:50|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1627546980000|2021-07-29 08:23:00|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1627546990000|2021-07-29 08:23:10|333.53|331.13|333.45|331.05|333.61|331.21|333.45|331.05|0
1627547000000|2021-07-29 08:23:20|333.3|330.9|333.37|330.97|333.37|330.97|333.3|330.9|0
1627547010000|2021-07-29 08:23:30|333.45|331.05|333.45|331.05|333.45|331.05|333.37|330.97|0
1627547040000|2021-07-29 08:24:00|333.6|331.2|333.45|331.05|333.6|331.2|333.45|331.05|0
1627547050000|2021-07-29 08:24:10|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1627547060000|2021-07-29 08:24:20|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1627547070000|2021-07-29 08:24:30|333.3|330.9|333.45|331.05|333.45|331.05|333.3|330.9|0
1627547090000|2021-07-29 08:24:50|333.37|330.97|333.3|330.9|333.37|330.97|333.3|330.9|0
1627547100000|2021-07-29 08:25:00|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1627547110000|2021-07-29 08:25:10|333.3|330.9|333.45|331.05|333.45|331.05|333.3|330.9|0
1627547120000|2021-07-29 08:25:20|333.37|330.97|333.3|330.9|333.45|331.05|333.3|330.9|0
1627547140000|2021-07-29 08:25:40|333.45|331.05|333.3|330.9|333.45|331.05|333.3|330.9|0
1627547150000|2021-07-29 08:25:50|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1627547160000|2021-07-29 08:26:00|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1627547180000|2021-07-29 08:26:20|333.53|331.13|333.45|331.05|333.6|331.2|333.45|331.05|0
1627547200000|2021-07-29 08:26:40|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1627547210000|2021-07-29 08:26:50|333.45|331.05|333.52|331.12|333.52|331.12|333.45|331.05|0
1627547220000|2021-07-29 08:27:00|333.6|331.2|333.45|331.05|333.6|331.2|333.45|331.05|0
1627547230000|2021-07-29 08:27:10|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1627547240000|2021-07-29 08:27:20|333.52|331.12|333.6|331.2|333.6|331.2|333.45|331.05|0
1627547250000|2021-07-29 08:27:30|333.68|331.28|333.6|331.2|333.68|331.28|333.6|331.2|0
1627547260000|2021-07-29 08:27:40|333.45|331.05|333.6|331.2|333.6|331.2|333.45|331.05|0
1627547270000|2021-07-29 08:27:50|333.45|331.05|333.6|331.2|333.6|331.2|333.45|331.05|0
1627547280000|2021-07-29 08:28:00|333.45|331.05|333.6|331.2|333.6|331.2|333.45|331.05|0
1627547290000|2021-07-29 08:28:10|333.76|331.36|333.6|331.2|333.76|331.36|333.6|331.2|0
1627547300000|2021-07-29 08:28:20|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1627547310000|2021-07-29 08:28:30|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1627547320000|2021-07-29 08:28:40|333.76|331.36|333.6|331.2|333.76|331.36|333.6|331.2|0
1627547330000|2021-07-29 08:28:50|333.76|331.36|333.83|331.43|333.83|331.43|333.75|331.35|0
1627547340000|2021-07-29 08:29:00|333.75|331.35|333.68|331.28|333.75|331.35|333.6|331.2|0
1627547350000|2021-07-29 08:29:10|333.75|331.35|333.6|331.2|333.75|331.35|333.6|331.2|0
1627547360000|2021-07-29 08:29:20|333.75|331.35|333.75|331.35|333.75|331.35|333.75|331.35|0
1627547370000|2021-07-29 08:29:30|333.91|331.51|333.83|331.43|333.91|331.51|333.75|331.35|0
1627547380000|2021-07-29 08:29:40|333.91|331.51|333.75|331.35|333.91|331.51|333.75|331.35|0
1627547400000|2021-07-29 08:30:00|333.91|331.51|333.75|331.35|333.91|331.51|333.75|331.35|0
1627547410000|2021-07-29 08:30:10|333.6|331.2|333.75|331.35|333.75|331.35|333.6|331.2|0
1627547420000|2021-07-29 08:30:20|333.68|331.28|333.6|331.2|333.68|331.28|333.6|331.2|0
1627547430000|2021-07-29 08:30:30|333.75|331.35|333.75|331.35|333.75|331.35|333.75|331.35|0
1627547450000|2021-07-29 08:30:50|333.68|331.28|333.75|331.35|333.75|331.35|333.68|331.28|0
1627547460000|2021-07-29 08:31:00|333.91|331.51|333.91|331.51|333.91|331.51|333.91|331.51|0
1627547470000|2021-07-29 08:31:10|334.06|331.66|334.06|331.66|334.06|331.66|334.06|331.66|0
1627547500000|2021-07-29 08:31:40|333.98|331.58|334.06|331.66|334.06|331.66|333.98|331.58|0
1627547520000|2021-07-29 08:32:00|334.21|331.81|334.21|331.81|334.21|331.81|334.06|331.66|0
1627547540000|2021-07-29 08:32:20|334.36|331.96|334.51|332.11|334.51|332.11|334.36|331.96|0
1627547550000|2021-07-29 08:32:30|334.36|331.96|334.51|332.11|334.51|332.11|334.36|331.96|0
1627547560000|2021-07-29 08:32:40|334.59|332.19|334.51|332.11|334.59|332.19|334.51|332.11|0
1627547610000|2021-07-29 08:33:30|334.36|331.96|334.21|331.81|334.36|331.96|334.21|331.81|0
1627547620000|2021-07-29 08:33:40|334.06|331.66|334.21|331.81|334.21|331.81|334.06|331.66|0
1627547630000|2021-07-29 08:33:50|334.36|331.96|334.28|331.88|334.36|331.96|334.28|331.88|0
1627547640000|2021-07-29 08:34:00|334.21|331.81|334.36|331.96|334.36|331.96|334.21|331.81|0
1627547660000|2021-07-29 08:34:20|334.21|331.81|334.28|331.88|334.36|331.96|334.21|331.81|0
1627547670000|2021-07-29 08:34:30|334.21|331.81|334.28|331.88|334.28|331.88|334.21|331.81|0
1627547680000|2021-07-29 08:34:40|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1627547690000|2021-07-29 08:34:50|334.28|331.88|334.28|331.88|334.28|331.88|334.28|331.88|0
1627547700000|2021-07-29 08:35:00|334.21|331.81|334.36|331.96|334.36|331.96|334.21|331.81|0
1627547720000|2021-07-29 08:35:20|334.21|331.81|334.36|331.96|334.36|331.96|334.21|331.81|0
1627547750000|2021-07-29 08:35:50|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1627547770000|2021-07-29 08:36:10|334.28|331.88|334.21|331.81|334.28|331.88|334.21|331.81|0
1627547800000|2021-07-29 08:36:40|334.36|331.96|334.21|331.81|334.36|331.96|334.21|331.81|0
1627547820000|2021-07-29 08:37:00|334.28|331.88|334.51|332.11|334.51|332.11|334.28|331.88|0
1627547830000|2021-07-29 08:37:10|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1627547840000|2021-07-29 08:37:20|334.51|332.11|334.51|332.11|334.66|332.26|334.51|332.11|0
1627547860000|2021-07-29 08:37:40|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1627547880000|2021-07-29 08:38:00|334.74|332.34|334.82|332.42|334.82|332.42|334.66|332.26|0
1627547890000|2021-07-29 08:38:10|334.97|332.57|335.12|332.72|335.12|332.72|334.97|332.57|0
1627547900000|2021-07-29 08:38:20|335.27|332.87|335.12|332.72|335.27|332.87|335.12|332.72|0
1627547910000|2021-07-29 08:38:30|334.97|332.57|335.12|332.72|335.12|332.72|334.97|332.57|0
1627547930000|2021-07-29 08:38:50|335.04|332.64|334.97|332.57|335.04|332.64|334.97|332.57|0
1627547940000|2021-07-29 08:39:00|335.12|332.72|335.12|332.72|335.19|332.79|335.12|332.72|0
1627547950000|2021-07-29 08:39:10|335.27|332.87|335.12|332.72|335.27|332.87|335.12|332.72|0
1627547960000|2021-07-29 08:39:20|334.97|332.57|335.12|332.72|335.12|332.72|334.97|332.57|0
1627547970000|2021-07-29 08:39:30|334.97|332.57|335.04|332.64|335.04|332.64|334.97|332.57|0
1627547980000|2021-07-29 08:39:40|335.12|332.72|335.19|332.79|335.19|332.79|335.12|332.72|0
1627547990000|2021-07-29 08:39:50|335.27|332.87|335.27|332.87|335.27|332.87|335.12|332.72|0
1627548010000|2021-07-29 08:40:10|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627548050000|2021-07-29 08:40:50|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1627548060000|2021-07-29 08:41:00|335.5|333.1|335.42|333.02|335.5|333.1|335.42|333.02|0
1627548090000|2021-07-29 08:41:30|335.58|333.18|335.42|333.02|335.58|333.18|335.42|333.02|0
1627548100000|2021-07-29 08:41:40|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1627548110000|2021-07-29 08:41:50|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627548120000|2021-07-29 08:42:00|335.27|332.87|335.42|333.02|335.58|333.18|335.27|332.87|0
1627548130000|2021-07-29 08:42:10|335.27|332.87|335.34|332.94|335.42|333.02|335.27|332.87|0
1627548140000|2021-07-29 08:42:20|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1627548150000|2021-07-29 08:42:30|335.27|332.87|335.27|332.87|335.34|332.94|335.27|332.87|0
1627548160000|2021-07-29 08:42:40|335.34|332.94|335.42|333.02|335.42|333.02|335.27|332.87|0
1627548180000|2021-07-29 08:43:00|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1627548190000|2021-07-29 08:43:10|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1627548200000|2021-07-29 08:43:20|335.27|332.87|335.27|332.87|335.34|332.94|335.27|332.87|0
1627548210000|2021-07-29 08:43:30|335.34|332.94|335.27|332.87|335.34|332.94|335.27|332.87|0
1627548220000|2021-07-29 08:43:40|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627548240000|2021-07-29 08:44:00|335.58|333.18|335.5|333.1|335.58|333.18|335.42|333.02|0
1627548250000|2021-07-29 08:44:10|335.58|333.18|335.5|333.1|335.58|333.18|335.42|333.02|0
1627548260000|2021-07-29 08:44:20|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627548270000|2021-07-29 08:44:30|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1627548290000|2021-07-29 08:44:50|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627548300000|2021-07-29 08:45:00|335.5|333.1|335.73|333.33|335.73|333.33|335.5|333.1|0
1627548310000|2021-07-29 08:45:10|335.65|333.25|335.73|333.33|335.73|333.33|335.65|333.25|0
1627548320000|2021-07-29 08:45:20|335.88|333.48|335.57|333.17|335.88|333.48|335.57|333.17|0
1627548350000|2021-07-29 08:45:50|335.65|333.25|335.57|333.17|335.65|333.25|335.57|333.17|0
1627548360000|2021-07-29 08:46:00|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627548370000|2021-07-29 08:46:10|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1627548380000|2021-07-29 08:46:20|335.73|333.33|335.73|333.33|335.8|333.4|335.73|333.33|0
1627548400000|2021-07-29 08:46:40|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627548410000|2021-07-29 08:46:50|335.8|333.4|335.88|333.48|335.88|333.48|335.8|333.4|0
1627548420000|2021-07-29 08:47:00|336.03|333.63|335.95|333.55|336.03|333.63|335.95|333.55|0
1627548430000|2021-07-29 08:47:10|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627548440000|2021-07-29 08:47:20|336.03|333.63|336.03|333.63|336.03|333.63|336.03|333.63|0
1627548450000|2021-07-29 08:47:30|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1627548470000|2021-07-29 08:47:50|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1627548490000|2021-07-29 08:48:10|335.8|333.4|335.73|333.33|335.8|333.4|335.73|333.33|0
1627548500000|2021-07-29 08:48:20|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1627548510000|2021-07-29 08:48:30|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627548520000|2021-07-29 08:48:40|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1627548530000|2021-07-29 08:48:50|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1627548540000|2021-07-29 08:49:00|335.34|332.94|335.42|333.02|335.42|333.02|335.27|332.87|0
1627548550000|2021-07-29 08:49:10|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627548600000|2021-07-29 08:50:00|335.42|333.02|335.42|333.02|335.42|333.02|335.34|332.94|0
1627548630000|2021-07-29 08:50:30|335.27|332.87|335.12|332.72|335.27|332.87|335.12|332.72|0
1627548640000|2021-07-29 08:50:40|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627548660000|2021-07-29 08:51:00|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627548680000|2021-07-29 08:51:20|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627548690000|2021-07-29 08:51:30|335.34|332.94|335.27|332.87|335.34|332.94|335.27|332.87|0
1627548710000|2021-07-29 08:51:50|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1627548720000|2021-07-29 08:52:00|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627548730000|2021-07-29 08:52:10|335.11|332.71|335.11|332.71|335.11|332.71|335.04|332.64|0
1627548740000|2021-07-29 08:52:20|335.04|332.64|334.96|332.56|335.11|332.71|334.96|332.56|0
1627548750000|2021-07-29 08:52:30|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1627548760000|2021-07-29 08:52:40|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627548790000|2021-07-29 08:53:10|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1627548800000|2021-07-29 08:53:20|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1627548820000|2021-07-29 08:53:40|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1627548840000|2021-07-29 08:54:00|335.04|332.64|334.81|332.41|335.04|332.64|334.81|332.41|0
1627548850000|2021-07-29 08:54:10|334.96|332.56|334.81|332.41|334.96|332.56|334.81|332.41|0
1627548860000|2021-07-29 08:54:20|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1627548870000|2021-07-29 08:54:30|334.81|332.41|334.66|332.26|334.81|332.41|334.66|332.26|0
1627548890000|2021-07-29 08:54:50|334.81|332.41|334.66|332.26|334.81|332.41|334.66|332.26|0
1627548900000|2021-07-29 08:55:00|334.51|332.11|334.66|332.26|334.66|332.26|334.51|332.11|0
1627548910000|2021-07-29 08:55:10|334.81|332.41|334.66|332.26|334.81|332.41|334.66|332.26|0
1627548920000|2021-07-29 08:55:20|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1627548930000|2021-07-29 08:55:30|334.58|332.18|334.5|332.1|334.58|332.18|334.5|332.1|0
1627548940000|2021-07-29 08:55:40|334.43|332.03|334.5|332.1|334.5|332.1|334.43|332.03|0
1627548960000|2021-07-29 08:56:00|334.58|332.18|334.66|332.26|334.66|332.26|334.5|332.1|0
1627548970000|2021-07-29 08:56:10|334.81|332.41|334.66|332.26|334.81|332.41|334.66|332.26|0
1627548990000|2021-07-29 08:56:30|334.81|332.41|334.81|332.41|334.81|332.41|334.66|332.26|0
1627549010000|2021-07-29 08:56:50|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1627549030000|2021-07-29 08:57:10|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627549050000|2021-07-29 08:57:30|334.96|332.56|335.11|332.71|335.11|332.71|334.96|332.56|0
1627549080000|2021-07-29 08:58:00|335.26|332.86|335.26|332.86|335.26|332.86|335.26|332.86|0
1627549090000|2021-07-29 08:58:10|335.11|332.71|335.19|332.79|335.19|332.79|335.11|332.71|0
1627549100000|2021-07-29 08:58:20|335.11|332.71|335.26|332.86|335.26|332.86|335.11|332.71|0
1627549110000|2021-07-29 08:58:30|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1627549120000|2021-07-29 08:58:40|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627549140000|2021-07-29 08:59:00|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627549150000|2021-07-29 08:59:10|334.96|332.56|334.81|332.41|334.96|332.56|334.81|332.41|0
1627549160000|2021-07-29 08:59:20|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627549200000|2021-07-29 09:00:00|335.03|332.63|334.96|332.56|335.03|332.63|334.96|332.56|0
1627549210000|2021-07-29 09:00:10|335.03|332.63|335.11|332.71|335.11|332.71|335.03|332.63|0
1627549220000|2021-07-29 09:00:20|334.96|332.56|334.96|332.56|335.11|332.71|334.96|332.56|0
1627549230000|2021-07-29 09:00:30|335.11|332.71|334.96|332.56|335.11|332.71|334.96|332.56|0
1627549240000|2021-07-29 09:00:40|334.88|332.48|335.11|332.71|335.11|332.71|334.88|332.48|0
1627549250000|2021-07-29 09:00:50|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627549260000|2021-07-29 09:01:00|334.88|332.48|334.96|332.56|334.96|332.56|334.88|332.48|0
1627549270000|2021-07-29 09:01:10|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627549280000|2021-07-29 09:01:20|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1627549290000|2021-07-29 09:01:30|334.96|332.56|334.88|332.48|334.96|332.56|334.81|332.41|0
1627549300000|2021-07-29 09:01:40|334.81|332.41|334.81|332.41|334.96|332.56|334.81|332.41|0
1627549310000|2021-07-29 09:01:50|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627549320000|2021-07-29 09:02:00|334.88|332.48|334.88|332.48|334.88|332.48|334.81|332.41|0
1627549330000|2021-07-29 09:02:10|334.81|332.41|334.81|332.41|334.96|332.56|334.81|332.41|0
1627549340000|2021-07-29 09:02:20|334.96|332.56|334.81|332.41|334.96|332.56|334.81|332.41|0
1627549350000|2021-07-29 09:02:30|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1627549360000|2021-07-29 09:02:40|334.5|332.1|334.65|332.25|334.65|332.25|334.5|332.1|0
1627549370000|2021-07-29 09:02:50|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627549380000|2021-07-29 09:03:00|334.73|332.33|334.88|332.48|334.88|332.48|334.73|332.33|0
1627549390000|2021-07-29 09:03:10|334.96|332.56|334.81|332.41|334.96|332.56|334.81|332.41|0
1627549400000|2021-07-29 09:03:20|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627549410000|2021-07-29 09:03:30|335.03|332.63|335.11|332.71|335.11|332.71|335.03|332.63|0
1627549420000|2021-07-29 09:03:40|334.96|332.56|335.11|332.71|335.11|332.71|334.96|332.56|0
1627549440000|2021-07-29 09:04:00|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1627549470000|2021-07-29 09:04:30|334.88|332.48|334.96|332.56|334.96|332.56|334.88|332.48|0
1627549480000|2021-07-29 09:04:40|334.88|332.48|334.96|332.56|334.96|332.56|334.81|332.41|0
1627549500000|2021-07-29 09:05:00|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1627549520000|2021-07-29 09:05:20|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1627549550000|2021-07-29 09:05:50|334.57|332.17|334.5|332.1|334.57|332.17|334.5|332.1|0
1627549570000|2021-07-29 09:06:10|334.65|332.25|334.65|332.25|334.81|332.41|334.65|332.25|0
1627549580000|2021-07-29 09:06:20|334.57|332.17|334.65|332.25|334.65|332.25|334.57|332.17|0
1627549590000|2021-07-29 09:06:30|334.73|332.33|334.8|332.4|334.8|332.4|334.73|332.33|0
1627549600000|2021-07-29 09:06:40|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1627549610000|2021-07-29 09:06:50|334.8|332.4|334.65|332.25|334.8|332.4|334.65|332.25|0
1627549620000|2021-07-29 09:07:00|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1627549630000|2021-07-29 09:07:10|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1627549640000|2021-07-29 09:07:20|334.2|331.8|334.35|331.95|334.35|331.95|334.2|331.8|0
1627549650000|2021-07-29 09:07:30|334.5|332.1|334.35|331.95|334.5|332.1|334.35|331.95|0
1627549660000|2021-07-29 09:07:40|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1627549670000|2021-07-29 09:07:50|334.35|331.95|334.5|332.1|334.5|332.1|334.35|331.95|0
1627549680000|2021-07-29 09:08:00|334.42|332.02|334.35|331.95|334.42|332.02|334.35|331.95|0
1627549700000|2021-07-29 09:08:20|334.2|331.8|334.2|331.8|334.2|331.8|334.2|331.8|0
1627549710000|2021-07-29 09:08:30|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1627549730000|2021-07-29 09:08:50|334.27|331.87|334.2|331.8|334.35|331.95|334.2|331.8|0
1627549740000|2021-07-29 09:09:00|334.27|331.87|334.2|331.8|334.27|331.87|334.04|331.64|0
1627549760000|2021-07-29 09:09:20|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1627549780000|2021-07-29 09:09:40|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1627549790000|2021-07-29 09:09:50|334.35|331.95|334.2|331.8|334.35|331.95|334.2|331.8|0
1627549800000|2021-07-29 09:10:00|334.35|331.95|334.5|332.1|334.5|332.1|334.35|331.95|0
1627549810000|2021-07-29 09:10:10|334.35|331.95|334.5|332.1|334.5|332.1|334.35|331.95|0
1627549830000|2021-07-29 09:10:30|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1627549840000|2021-07-29 09:10:40|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627549850000|2021-07-29 09:10:50|334.72|332.32|334.8|332.4|334.8|332.4|334.65|332.25|0
1627549870000|2021-07-29 09:11:10|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1627549890000|2021-07-29 09:11:30|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627549910000|2021-07-29 09:11:50|334.5|332.1|334.65|332.25|334.65|332.25|334.5|332.1|0
1627549940000|2021-07-29 09:12:20|334.72|332.32|334.65|332.25|334.72|332.32|334.65|332.25|0
1627549950000|2021-07-29 09:12:30|334.8|332.4|334.8|332.4|334.8|332.4|334.65|332.25|0
1627549970000|2021-07-29 09:12:50|334.88|332.48|334.95|332.55|334.95|332.55|334.88|332.48|0
1627549980000|2021-07-29 09:13:00|334.8|332.4|334.95|332.55|334.95|332.55|334.8|332.4|0
1627550000000|2021-07-29 09:13:20|334.8|332.4|334.95|332.55|334.95|332.55|334.8|332.4|0
1627550030000|2021-07-29 09:13:50|334.88|332.48|334.95|332.55|334.95|332.55|334.88|332.48|0
1627550040000|2021-07-29 09:14:00|334.88|332.48|334.95|332.55|334.95|332.55|334.88|332.48|0
1627550050000|2021-07-29 09:14:10|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627550060000|2021-07-29 09:14:20|334.95|332.55|334.8|332.4|334.95|332.55|334.8|332.4|0
1627550070000|2021-07-29 09:14:30|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550090000|2021-07-29 09:14:50|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1627550100000|2021-07-29 09:15:00|334.95|332.55|334.95|332.55|335.11|332.71|334.95|332.55|0
1627550130000|2021-07-29 09:15:30|335.11|332.71|334.95|332.55|335.11|332.71|334.95|332.55|0
1627550180000|2021-07-29 09:16:20|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627550190000|2021-07-29 09:16:30|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550220000|2021-07-29 09:17:00|335.11|332.71|335.03|332.63|335.11|332.71|335.03|332.63|0
1627550230000|2021-07-29 09:17:10|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550240000|2021-07-29 09:17:20|335.11|332.71|335.11|332.71|335.11|332.71|334.95|332.55|0
1627550270000|2021-07-29 09:17:50|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550280000|2021-07-29 09:18:00|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1627550290000|2021-07-29 09:18:10|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1627550330000|2021-07-29 09:18:50|335.26|332.86|335.26|332.86|335.26|332.86|335.26|332.86|0
1627550340000|2021-07-29 09:19:00|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550350000|2021-07-29 09:19:10|335.1|332.7|334.95|332.55|335.1|332.7|334.95|332.55|0
1627550370000|2021-07-29 09:19:30|335.1|332.7|335.1|332.7|335.1|332.7|335.03|332.63|0
1627550380000|2021-07-29 09:19:40|335.03|332.63|334.95|332.55|335.03|332.63|334.95|332.55|0
1627550400000|2021-07-29 09:20:00|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627550410000|2021-07-29 09:20:10|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550470000|2021-07-29 09:21:10|334.8|332.4|334.95|332.55|334.95|332.55|334.8|332.4|0
1627550520000|2021-07-29 09:22:00|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627550530000|2021-07-29 09:22:10|334.87|332.47|334.8|332.4|334.87|332.47|334.8|332.4|0
1627550560000|2021-07-29 09:22:40|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550570000|2021-07-29 09:22:50|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627550580000|2021-07-29 09:23:00|334.65|332.25|334.8|332.4|334.8|332.4|334.65|332.25|0
1627550590000|2021-07-29 09:23:10|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550600000|2021-07-29 09:23:20|334.87|332.47|334.8|332.4|334.87|332.47|334.8|332.4|0
1627550610000|2021-07-29 09:23:30|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550620000|2021-07-29 09:23:40|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627550630000|2021-07-29 09:23:50|334.95|332.55|334.8|332.4|334.95|332.55|334.8|332.4|0
1627550640000|2021-07-29 09:24:00|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1627550690000|2021-07-29 09:24:50|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627550700000|2021-07-29 09:25:00|334.65|332.25|334.8|332.4|334.8|332.4|334.65|332.25|0
1627550710000|2021-07-29 09:25:10|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1627550720000|2021-07-29 09:25:20|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1627550770000|2021-07-29 09:26:10|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1627550810000|2021-07-29 09:26:50|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1627550840000|2021-07-29 09:27:20|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1627550850000|2021-07-29 09:27:30|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1627550870000|2021-07-29 09:27:50|334.26|331.86|334.19|331.79|334.34|331.94|334.19|331.79|0
1627550880000|2021-07-29 09:28:00|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1627550940000|2021-07-29 09:29:00|334.49|332.09|334.34|331.94|334.49|332.09|334.34|331.94|0
1627550970000|2021-07-29 09:29:30|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1627551000000|2021-07-29 09:30:00|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1627551020000|2021-07-29 09:30:20|334.56|332.16|334.49|332.09|334.56|332.16|334.49|332.09|0
1627551030000|2021-07-29 09:30:30|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1627551060000|2021-07-29 09:31:00|334.26|331.86|334.49|332.09|334.49|332.09|334.19|331.79|0
1627551090000|2021-07-29 09:31:30|334.41|332.01|334.64|332.24|334.64|332.24|334.41|332.01|0
1627551100000|2021-07-29 09:31:40|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1627551110000|2021-07-29 09:31:50|334.56|332.16|334.64|332.24|334.64|332.24|334.56|332.16|0
1627551130000|2021-07-29 09:32:10|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1627551160000|2021-07-29 09:32:40|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1627551170000|2021-07-29 09:32:50|334.49|332.09|334.64|332.24|334.64|332.24|334.49|332.09|0
1627551180000|2021-07-29 09:33:00|334.56|332.16|334.79|332.39|334.79|332.39|334.56|332.16|0
1627551260000|2021-07-29 09:34:20|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1627551300000|2021-07-29 09:35:00|334.95|332.55|335.1|332.7|335.1|332.7|334.95|332.55|0
1627551310000|2021-07-29 09:35:10|335.25|332.85|335.4|333|335.4|333|335.25|332.85|0
1627551320000|2021-07-29 09:35:20|335.56|333.16|335.56|333.16|335.56|333.16|335.56|333.16|0
1627551330000|2021-07-29 09:35:30|335.63|333.23|335.56|333.16|335.71|333.31|335.56|333.16|0
1627551340000|2021-07-29 09:35:40|335.63|333.23|335.86|333.46|335.86|333.46|335.63|333.23|0
1627551360000|2021-07-29 09:36:00|335.71|333.31|335.71|333.31|335.78|333.38|335.71|333.31|0
1627551370000|2021-07-29 09:36:10|335.78|333.38|335.78|333.38|335.86|333.46|335.71|333.31|0
1627551380000|2021-07-29 09:36:20|335.86|333.46|335.71|333.31|335.86|333.46|335.71|333.31|0
1627551390000|2021-07-29 09:36:30|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1627551410000|2021-07-29 09:36:50|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1627551420000|2021-07-29 09:37:00|335.93|333.53|336.01|333.61|336.01|333.61|335.86|333.46|0
1627551430000|2021-07-29 09:37:10|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1627551440000|2021-07-29 09:37:20|336.32|333.92|336.47|334.07|336.47|334.07|336.32|333.92|0
1627551450000|2021-07-29 09:37:30|336.32|333.92|336.47|334.07|336.47|334.07|336.32|333.92|0
1627551470000|2021-07-29 09:37:50|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1627551480000|2021-07-29 09:38:00|336.47|334.07|336.47|334.07|336.47|334.07|336.32|333.92|0
1627551500000|2021-07-29 09:38:20|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1627551510000|2021-07-29 09:38:30|336.39|333.99|336.47|334.07|336.47|334.07|336.39|333.99|0
1627551520000|2021-07-29 09:38:40|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1627551530000|2021-07-29 09:38:50|336.39|333.99|336.32|333.92|336.39|333.99|336.32|333.92|0
1627551540000|2021-07-29 09:39:00|336.47|334.07|336.39|333.99|336.47|334.07|336.39|333.99|0
1627551550000|2021-07-29 09:39:10|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1627551570000|2021-07-29 09:39:30|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1627551610000|2021-07-29 09:40:10|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627551640000|2021-07-29 09:40:40|336.54|334.14|336.47|334.07|336.54|334.14|336.47|334.07|0
1627551670000|2021-07-29 09:41:10|336.62|334.22|336.54|334.14|336.62|334.22|336.54|334.14|0
1627551680000|2021-07-29 09:41:20|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1627551690000|2021-07-29 09:41:30|336.62|334.22|336.47|334.07|336.62|334.22|336.47|334.07|0
1627551700000|2021-07-29 09:41:40|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627551740000|2021-07-29 09:42:20|336.54|334.14|336.47|334.07|336.54|334.14|336.47|334.07|0
1627551750000|2021-07-29 09:42:30|336.62|334.22|336.47|334.07|336.62|334.22|336.47|334.07|0
1627551780000|2021-07-29 09:43:00|336.31|333.91|336.47|334.07|336.47|334.07|336.31|333.91|0
1627551800000|2021-07-29 09:43:20|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627551820000|2021-07-29 09:43:40|336.47|334.07|336.62|334.22|336.62|334.22|336.47|334.07|0
1627551830000|2021-07-29 09:43:50|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1627551840000|2021-07-29 09:44:00|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627551900000|2021-07-29 09:45:00|336.69|334.29|336.92|334.52|336.92|334.52|336.69|334.29|0
1627551950000|2021-07-29 09:45:50|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627551960000|2021-07-29 09:46:00|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627551990000|2021-07-29 09:46:30|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627552000000|2021-07-29 09:46:40|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627552010000|2021-07-29 09:46:50|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627552020000|2021-07-29 09:47:00|336.92|334.52|336.92|334.52|336.92|334.52|336.84|334.44|0
1627552030000|2021-07-29 09:47:10|336.84|334.44|336.92|334.52|336.92|334.52|336.84|334.44|0
1627552040000|2021-07-29 09:47:20|336.77|334.37|336.92|334.52|336.92|334.52|336.77|334.37|0
1627552050000|2021-07-29 09:47:30|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627552060000|2021-07-29 09:47:40|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1627552080000|2021-07-29 09:48:00|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1627552090000|2021-07-29 09:48:10|336.92|334.52|337.08|334.68|337.08|334.68|336.92|334.52|0
1627552110000|2021-07-29 09:48:30|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1627552120000|2021-07-29 09:48:40|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1627552130000|2021-07-29 09:48:50|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1627552140000|2021-07-29 09:49:00|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1627552150000|2021-07-29 09:49:10|337|334.6|337|334.6|337|334.6|337|334.6|0
1627552160000|2021-07-29 09:49:20|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1627552200000|2021-07-29 09:50:00|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627552210000|2021-07-29 09:50:10|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627552220000|2021-07-29 09:50:20|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627552230000|2021-07-29 09:50:30|336.62|334.22|336.77|334.37|336.77|334.37|336.62|334.22|0
1627552240000|2021-07-29 09:50:40|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627552250000|2021-07-29 09:50:50|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1627552270000|2021-07-29 09:51:10|336.62|334.22|336.62|334.22|336.62|334.22|336.46|334.06|0
1627552300000|2021-07-29 09:51:40|336.46|334.06|336.77|334.37|336.77|334.37|336.46|334.06|0
1627552320000|2021-07-29 09:52:00|336.69|334.29|336.62|334.22|336.69|334.29|336.62|334.22|0
1627552340000|2021-07-29 09:52:20|336.77|334.37|336.62|334.22|336.77|334.37|336.62|334.22|0
1627552350000|2021-07-29 09:52:30|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627552370000|2021-07-29 09:52:50|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627552380000|2021-07-29 09:53:00|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1627552390000|2021-07-29 09:53:10|336.77|334.37|336.77|334.37|336.77|334.37|336.62|334.22|0
1627552420000|2021-07-29 09:53:40|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1627552450000|2021-07-29 09:54:10|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1627552460000|2021-07-29 09:54:20|336.77|334.37|336.62|334.22|336.77|334.37|336.62|334.22|0
1627552490000|2021-07-29 09:54:50|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1627552500000|2021-07-29 09:55:00|336.54|334.14|336.62|334.22|336.62|334.22|336.54|334.14|0
1627552510000|2021-07-29 09:55:10|336.69|334.29|336.62|334.22|336.69|334.29|336.62|334.22|0
1627552540000|2021-07-29 09:55:40|336.54|334.14|336.62|334.22|336.62|334.22|336.54|334.14|0
1627552550000|2021-07-29 09:55:50|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627552560000|2021-07-29 09:56:00|336.77|334.37|336.77|334.37|336.77|334.37|336.61|334.21|0
1627552570000|2021-07-29 09:56:10|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1627552600000|2021-07-29 09:56:40|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627552610000|2021-07-29 09:56:50|336.69|334.29|336.77|334.37|336.77|334.37|336.69|334.29|0
1627552620000|2021-07-29 09:57:00|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1627552660000|2021-07-29 09:57:40|337.07|334.67|336.92|334.52|337.07|334.67|336.92|334.52|0
1627552670000|2021-07-29 09:57:50|336.99|334.59|337.07|334.67|337.07|334.67|336.99|334.59|0
1627552680000|2021-07-29 09:58:00|336.99|334.59|336.92|334.52|337.07|334.67|336.92|334.52|0
1627552690000|2021-07-29 09:58:10|336.99|334.59|336.92|334.52|336.99|334.59|336.92|334.52|0
1627552700000|2021-07-29 09:58:20|337.07|334.67|336.99|334.59|337.07|334.67|336.99|334.59|0
1627552710000|2021-07-29 09:58:30|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1627552720000|2021-07-29 09:58:40|336.99|334.59|336.92|334.52|336.99|334.59|336.92|334.52|0
1627552730000|2021-07-29 09:58:50|337.07|334.67|336.92|334.52|337.07|334.67|336.92|334.52|0
1627552740000|2021-07-29 09:59:00|336.99|334.59|337.07|334.67|337.07|334.67|336.99|334.59|0
1627552750000|2021-07-29 09:59:10|336.92|334.52|336.92|334.52|336.99|334.59|336.92|334.52|0
1627552790000|2021-07-29 09:59:50|336.99|334.59|336.92|334.52|336.99|334.59|336.92|334.52|0
1627552820000|2021-07-29 10:00:20|337.07|334.67|336.92|334.52|337.07|334.67|336.92|334.52|0
1627552830000|2021-07-29 10:00:30|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627552860000|2021-07-29 10:01:00|336.61|334.21|336.46|334.06|336.61|334.21|336.46|334.06|0
1627552890000|2021-07-29 10:01:30|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627552900000|2021-07-29 10:01:40|336.46|334.06|336.31|333.91|336.46|334.06|336.31|333.91|0
1627552910000|2021-07-29 10:01:50|336.15|333.75|336.31|333.91|336.31|333.91|336.15|333.75|0
1627552930000|2021-07-29 10:02:10|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1627552950000|2021-07-29 10:02:30|336.61|334.21|336.46|334.06|336.61|334.21|336.46|334.06|0
1627552960000|2021-07-29 10:02:40|336.53|334.13|336.53|334.13|336.61|334.21|336.53|334.13|0
1627552970000|2021-07-29 10:02:50|336.61|334.21|336.61|334.21|336.69|334.29|336.61|334.21|0
1627552980000|2021-07-29 10:03:00|336.76|334.36|336.61|334.21|336.76|334.36|336.61|334.21|0
1627552990000|2021-07-29 10:03:10|336.69|334.29|336.46|334.06|336.69|334.29|336.46|334.06|0
1627553000000|2021-07-29 10:03:20|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627553010000|2021-07-29 10:03:30|336.53|334.13|336.46|334.06|336.61|334.21|336.46|334.06|0
1627553030000|2021-07-29 10:03:50|336.61|334.21|336.61|334.21|336.61|334.21|336.46|334.06|0
1627553040000|2021-07-29 10:04:00|336.76|334.36|336.53|334.13|336.76|334.36|336.53|334.13|0
1627553050000|2021-07-29 10:04:10|336.61|334.21|336.46|334.06|336.61|334.21|336.46|334.06|0
1627553070000|2021-07-29 10:04:30|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627553080000|2021-07-29 10:04:40|336.46|334.06|336.53|334.13|336.53|334.13|336.46|334.06|0
1627553090000|2021-07-29 10:04:50|336.61|334.21|336.68|334.28|336.68|334.28|336.61|334.21|0
1627553100000|2021-07-29 10:05:00|336.61|334.21|336.46|334.06|336.61|334.21|336.46|334.06|0
1627553140000|2021-07-29 10:05:40|336.61|334.21|336.46|334.06|336.61|334.21|336.46|334.06|0
1627553150000|2021-07-29 10:05:50|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627553160000|2021-07-29 10:06:00|336.46|334.06|336.46|334.06|336.46|334.06|336.38|333.98|0
1627553170000|2021-07-29 10:06:10|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627553180000|2021-07-29 10:06:20|336.53|334.13|336.53|334.13|336.53|334.13|336.53|334.13|0
1627553190000|2021-07-29 10:06:30|336.61|334.21|336.61|334.21|336.61|334.21|336.53|334.13|0
1627553210000|2021-07-29 10:06:50|336.76|334.36|336.61|334.21|336.76|334.36|336.61|334.21|0
1627553220000|2021-07-29 10:07:00|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1627553230000|2021-07-29 10:07:10|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627553280000|2021-07-29 10:08:00|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1627553310000|2021-07-29 10:08:30|336.84|334.44|336.76|334.36|336.84|334.44|336.76|334.36|0
1627553320000|2021-07-29 10:08:40|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627553330000|2021-07-29 10:08:50|336.76|334.36|336.61|334.21|336.76|334.36|336.61|334.21|0
1627553340000|2021-07-29 10:09:00|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1627553370000|2021-07-29 10:09:30|336.3|333.9|336.3|333.9|336.3|333.9|336.3|333.9|0
1627553380000|2021-07-29 10:09:40|336.46|334.06|336.3|333.9|336.46|334.06|336.3|333.9|0
1627553390000|2021-07-29 10:09:50|336.38|333.98|336.3|333.9|336.38|333.98|336.3|333.9|0
1627553410000|2021-07-29 10:10:10|336.38|333.98|336.46|334.06|336.46|334.06|336.38|333.98|0
1627553420000|2021-07-29 10:10:20|336.38|333.98|336.3|333.9|336.38|333.98|336.3|333.9|0
1627553440000|2021-07-29 10:10:40|336.15|333.75|336.15|333.75|336.15|333.75|336.15|333.75|0
1627553450000|2021-07-29 10:10:50|336.3|333.9|336.3|333.9|336.3|333.9|336.3|333.9|0
1627553460000|2021-07-29 10:11:00|336.46|334.06|336.3|333.9|336.46|334.06|336.3|333.9|0
1627553470000|2021-07-29 10:11:10|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1627553480000|2021-07-29 10:11:20|336.38|333.98|336.46|334.06|336.46|334.06|336.3|333.9|0
1627553500000|2021-07-29 10:11:40|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1627553510000|2021-07-29 10:11:50|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627553530000|2021-07-29 10:12:10|336.83|334.43|336.76|334.36|336.83|334.43|336.76|334.36|0
1627553540000|2021-07-29 10:12:20|336.91|334.51|336.76|334.36|336.91|334.51|336.76|334.36|0
1627553560000|2021-07-29 10:12:40|336.68|334.28|336.61|334.21|336.68|334.28|336.61|334.21|0
1627553580000|2021-07-29 10:13:00|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1627553590000|2021-07-29 10:13:10|336.68|334.28|336.76|334.36|336.76|334.36|336.61|334.21|0
1627553600000|2021-07-29 10:13:20|336.68|334.28|336.76|334.36|336.76|334.36|336.68|334.28|0
1627553650000|2021-07-29 10:14:10|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627553660000|2021-07-29 10:14:20|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1627553670000|2021-07-29 10:14:30|336.83|334.43|336.91|334.51|336.91|334.51|336.83|334.43|0
1627553690000|2021-07-29 10:14:50|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1627553700000|2021-07-29 10:15:00|336.91|334.51|337.07|334.67|337.07|334.67|336.91|334.51|0
1627553710000|2021-07-29 10:15:10|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627553720000|2021-07-29 10:15:20|337.07|334.67|336.91|334.51|337.07|334.67|336.91|334.51|0
1627553740000|2021-07-29 10:15:40|336.83|334.43|336.61|334.21|336.91|334.51|336.61|334.21|0
1627553770000|2021-07-29 10:16:10|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1627553780000|2021-07-29 10:16:20|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627553790000|2021-07-29 10:16:30|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1627553800000|2021-07-29 10:16:40|336.91|334.51|337.06|334.66|337.07|334.67|336.91|334.51|0
1627553810000|2021-07-29 10:16:50|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627553820000|2021-07-29 10:17:00|336.76|334.36|336.91|334.51|336.91|334.51|336.76|334.36|0
1627553840000|2021-07-29 10:17:20|337.06|334.66|337.06|334.66|337.06|334.66|336.99|334.59|0
1627553870000|2021-07-29 10:17:50|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627553880000|2021-07-29 10:18:00|336.99|334.59|337.06|334.66|337.06|334.66|336.99|334.59|0
1627553920000|2021-07-29 10:18:40|337.22|334.82|337.22|334.82|337.22|334.82|337.22|334.82|0
1627553940000|2021-07-29 10:19:00|337.14|334.74|337.06|334.66|337.14|334.74|337.06|334.66|0
1627554010000|2021-07-29 10:20:10|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627554030000|2021-07-29 10:20:30|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1627554050000|2021-07-29 10:20:50|336.91|334.51|336.83|334.43|336.91|334.51|336.83|334.43|0
1627554060000|2021-07-29 10:21:00|336.76|334.36|336.91|334.51|336.91|334.51|336.76|334.36|0
1627554070000|2021-07-29 10:21:10|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1627554120000|2021-07-29 10:22:00|336.83|334.43|336.76|334.36|336.83|334.43|336.76|334.36|0
1627554150000|2021-07-29 10:22:30|336.6|334.2|336.45|334.05|336.6|334.2|336.45|334.05|0
1627554160000|2021-07-29 10:22:40|336.53|334.13|336.45|334.05|336.53|334.13|336.45|334.05|0
1627554170000|2021-07-29 10:22:50|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627554180000|2021-07-29 10:23:00|336.45|334.05|336.45|334.05|336.53|334.13|336.45|334.05|0
1627554190000|2021-07-29 10:23:10|336.53|334.13|336.76|334.36|336.76|334.36|336.53|334.13|0
1627554210000|2021-07-29 10:23:30|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1627554220000|2021-07-29 10:23:40|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627554230000|2021-07-29 10:23:50|336.76|334.36|336.91|334.51|336.91|334.51|336.76|334.36|0
1627554240000|2021-07-29 10:24:00|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1627554250000|2021-07-29 10:24:10|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627554260000|2021-07-29 10:24:20|337.06|334.66|336.91|334.51|337.06|334.66|336.91|334.51|0
1627554280000|2021-07-29 10:24:40|336.98|334.58|337.06|334.66|337.06|334.66|336.98|334.58|0
1627554290000|2021-07-29 10:24:50|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627554300000|2021-07-29 10:25:00|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1627554320000|2021-07-29 10:25:20|336.98|334.58|336.91|334.51|336.98|334.58|336.91|334.51|0
1627554340000|2021-07-29 10:25:40|336.98|334.58|337.06|334.66|337.06|334.66|336.98|334.58|0
1627554350000|2021-07-29 10:25:50|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627554360000|2021-07-29 10:26:00|336.83|334.43|336.76|334.36|336.91|334.51|336.76|334.36|0
1627554370000|2021-07-29 10:26:10|336.91|334.51|336.76|334.36|336.91|334.51|336.76|334.36|0
1627554390000|2021-07-29 10:26:30|336.83|334.43|336.83|334.43|336.83|334.43|336.76|334.36|0
1627554400000|2021-07-29 10:26:40|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1627554420000|2021-07-29 10:27:00|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1627554430000|2021-07-29 10:27:10|336.91|334.51|336.76|334.36|336.91|334.51|336.76|334.36|0
1627554480000|2021-07-29 10:28:00|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627554490000|2021-07-29 10:28:10|336.68|334.28|336.76|334.36|336.76|334.36|336.68|334.28|0
1627554500000|2021-07-29 10:28:20|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627554520000|2021-07-29 10:28:40|336.68|334.28|336.68|334.28|336.76|334.36|336.68|334.28|0
1627554530000|2021-07-29 10:28:50|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1627554590000|2021-07-29 10:29:50|336.68|334.28|336.6|334.2|336.68|334.28|336.6|334.2|0
1627554600000|2021-07-29 10:30:00|336.75|334.35|336.68|334.28|336.75|334.35|336.68|334.28|0
1627554610000|2021-07-29 10:30:10|336.6|334.2|336.52|334.12|336.6|334.2|336.52|334.12|0
1627554620000|2021-07-29 10:30:20|336.6|334.2|336.45|334.05|336.6|334.2|336.45|334.05|0
1627554630000|2021-07-29 10:30:30|336.6|334.2|336.52|334.12|336.6|334.2|336.52|334.12|0
1627554640000|2021-07-29 10:30:40|336.45|334.05|336.6|334.2|336.6|334.2|336.45|334.05|0
1627554660000|2021-07-29 10:31:00|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1627554690000|2021-07-29 10:31:30|336.45|334.05|336.45|334.05|336.45|334.05|336.45|334.05|0
1627554700000|2021-07-29 10:31:40|336.6|334.2|336.45|334.05|336.6|334.2|336.45|334.05|0
1627554710000|2021-07-29 10:31:50|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627554720000|2021-07-29 10:32:00|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1627554730000|2021-07-29 10:32:10|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1627554740000|2021-07-29 10:32:20|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627554750000|2021-07-29 10:32:30|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1627554780000|2021-07-29 10:33:00|336.67|334.27|336.6|334.2|336.67|334.27|336.6|334.2|0
1627554810000|2021-07-29 10:33:30|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1627554830000|2021-07-29 10:33:50|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1627554860000|2021-07-29 10:34:20|336.6|334.2|336.67|334.27|336.67|334.27|336.6|334.2|0
1627554870000|2021-07-29 10:34:30|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1627554900000|2021-07-29 10:35:00|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627554920000|2021-07-29 10:35:20|336.45|334.05|336.45|334.05|336.45|334.05|336.45|334.05|0
1627554930000|2021-07-29 10:35:30|336.6|334.2|336.52|334.12|336.6|334.2|336.52|334.12|0
1627554940000|2021-07-29 10:35:40|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627554970000|2021-07-29 10:36:10|336.45|334.05|336.45|334.05|336.45|334.05|336.45|334.05|0
1627555000000|2021-07-29 10:36:40|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627555040000|2021-07-29 10:37:20|336.67|334.27|336.75|334.35|336.75|334.35|336.67|334.27|0
1627555050000|2021-07-29 10:37:30|336.9|334.5|336.9|334.5|336.9|334.5|336.9|334.5|0
1627555080000|2021-07-29 10:38:00|336.75|334.35|336.9|334.5|336.9|334.5|336.75|334.35|0
1627555090000|2021-07-29 10:38:10|336.75|334.35|336.9|334.5|336.9|334.5|336.75|334.35|0
1627555100000|2021-07-29 10:38:20|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1627555120000|2021-07-29 10:38:40|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627555130000|2021-07-29 10:38:50|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1627555150000|2021-07-29 10:39:10|336.52|334.12|336.52|334.12|336.6|334.2|336.45|334.05|0
1627555160000|2021-07-29 10:39:20|336.45|334.05|336.45|334.05|336.6|334.2|336.45|334.05|0
1627555200000|2021-07-29 10:40:00|336.29|333.89|336.29|333.89|336.29|333.89|336.29|333.89|0
1627555220000|2021-07-29 10:40:20|336.45|334.05|336.29|333.89|336.45|334.05|336.29|333.89|0
1627555230000|2021-07-29 10:40:30|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1627555240000|2021-07-29 10:40:40|335.99|333.59|335.99|333.59|335.99|333.59|335.99|333.59|0
1627555250000|2021-07-29 10:40:50|335.84|333.44|335.83|333.43|335.84|333.44|335.83|333.43|0
1627555260000|2021-07-29 10:41:00|335.99|333.59|335.99|333.59|335.99|333.59|335.99|333.59|0
1627555270000|2021-07-29 10:41:10|336.06|333.66|335.99|333.59|336.06|333.66|335.99|333.59|0
1627555280000|2021-07-29 10:41:20|335.83|333.43|335.83|333.43|335.83|333.43|335.83|333.43|0
1627555290000|2021-07-29 10:41:30|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1627555300000|2021-07-29 10:41:40|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1627555310000|2021-07-29 10:41:50|335.68|333.28|335.38|332.98|335.68|333.28|335.38|332.98|0
1627555330000|2021-07-29 10:42:10|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1627555350000|2021-07-29 10:42:30|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1627555370000|2021-07-29 10:42:50|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1627555390000|2021-07-29 10:43:10|335.45|333.05|335.38|332.98|335.45|333.05|335.38|332.98|0
1627555410000|2021-07-29 10:43:30|335.53|333.13|335.53|333.13|335.53|333.13|335.38|332.98|0
1627555420000|2021-07-29 10:43:40|335.38|332.98|335.53|333.13|335.53|333.13|335.38|332.98|0
1627555430000|2021-07-29 10:43:50|335.38|332.98|335.38|332.98|335.45|333.05|335.38|332.98|0
1627555440000|2021-07-29 10:44:00|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1627555450000|2021-07-29 10:44:10|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1627555470000|2021-07-29 10:44:30|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627555480000|2021-07-29 10:44:40|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1627555510000|2021-07-29 10:45:10|335.6|333.2|335.53|333.13|335.6|333.2|335.53|333.13|0
1627555520000|2021-07-29 10:45:20|335.38|332.98|335.68|333.28|335.68|333.28|335.38|332.98|0
1627555570000|2021-07-29 10:46:10|335.83|333.43|335.83|333.43|335.83|333.43|335.68|333.28|0
1627555590000|2021-07-29 10:46:30|335.68|333.28|335.38|332.98|335.68|333.28|335.38|332.98|0
1627555600000|2021-07-29 10:46:40|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1627555610000|2021-07-29 10:46:50|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1627555620000|2021-07-29 10:47:00|334.92|332.52|334.92|332.52|334.92|332.52|334.77|332.37|0
1627555640000|2021-07-29 10:47:20|334.77|332.37|334.77|332.37|334.92|332.52|334.77|332.37|0
1627555660000|2021-07-29 10:47:40|334.92|332.52|334.77|332.37|334.92|332.52|334.77|332.37|0
1627555670000|2021-07-29 10:47:50|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1627555680000|2021-07-29 10:48:00|334.31|331.91|334.16|331.76|334.31|331.91|334.16|331.76|0
1627555690000|2021-07-29 10:48:10|334.01|331.61|334.16|331.76|334.16|331.76|334.01|331.61|0
1627555700000|2021-07-29 10:48:20|333.85|331.45|333.7|331.3|333.85|331.45|333.7|331.3|0
1627555710000|2021-07-29 10:48:30|333.55|331.15|333.25|330.85|333.55|331.15|333.25|330.85|0
1627555720000|2021-07-29 10:48:40|333.09|330.69|333.47|331.07|333.47|331.07|333.09|330.69|0
1627555730000|2021-07-29 10:48:50|333.4|331|333.4|331|333.4|331|333.4|331|0
1627555740000|2021-07-29 10:49:00|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627555750000|2021-07-29 10:49:10|333.4|331|333.4|331|333.4|331|333.25|330.85|0
1627555770000|2021-07-29 10:49:30|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627555780000|2021-07-29 10:49:40|333.47|331.07|333.7|331.3|333.7|331.3|333.47|331.07|0
1627555790000|2021-07-29 10:49:50|333.85|331.45|333.85|331.45|333.85|331.45|333.7|331.3|0
1627555800000|2021-07-29 10:50:00|334|331.6|333.93|331.53|334|331.6|333.85|331.45|0
1627555810000|2021-07-29 10:50:10|334|331.6|333.7|331.3|334|331.6|333.7|331.3|0
1627555820000|2021-07-29 10:50:20|333.85|331.45|333.55|331.15|333.85|331.45|333.55|331.15|0
1627555830000|2021-07-29 10:50:30|333.4|331|333.4|331|333.4|331|333.4|331|0
1627555840000|2021-07-29 10:50:40|333.55|331.15|333.4|331|333.55|331.15|333.4|331|0
1627555850000|2021-07-29 10:50:50|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627555860000|2021-07-29 10:51:00|333.7|331.3|333.62|331.22|333.7|331.3|333.55|331.15|0
1627555870000|2021-07-29 10:51:10|333.55|331.15|333.55|331.15|333.7|331.3|333.55|331.15|0
1627555880000|2021-07-29 10:51:20|333.7|331.3|333.55|331.15|333.7|331.3|333.55|331.15|0
1627555900000|2021-07-29 10:51:40|333.4|331|333.4|331|333.4|331|333.4|331|0
1627555910000|2021-07-29 10:51:50|333.55|331.15|333.4|331|333.55|331.15|333.4|331|0
1627555920000|2021-07-29 10:52:00|333.55|331.15|333.55|331.15|333.55|331.15|333.4|331|0
1627555930000|2021-07-29 10:52:10|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1627555940000|2021-07-29 10:52:20|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627555950000|2021-07-29 10:52:30|333.47|331.07|333.4|331|333.47|331.07|333.4|331|0
1627555960000|2021-07-29 10:52:40|333.55|331.15|333.7|331.3|333.7|331.3|333.55|331.15|0
1627555970000|2021-07-29 10:52:50|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1627555990000|2021-07-29 10:53:10|334|331.6|333.85|331.45|334|331.6|333.85|331.45|0
1627556000000|2021-07-29 10:53:20|333.7|331.3|333.7|331.3|333.7|331.3|333.55|331.15|0
1627556010000|2021-07-29 10:53:30|333.55|331.15|333.7|331.3|333.7|331.3|333.55|331.15|0
1627556020000|2021-07-29 10:53:40|333.62|331.22|333.85|331.45|333.85|331.45|333.62|331.22|0
1627556030000|2021-07-29 10:53:50|333.7|331.3|333.55|331.15|333.7|331.3|333.55|331.15|0
1627556040000|2021-07-29 10:54:00|333.7|331.3|333.85|331.45|333.85|331.45|333.7|331.3|0
1627556050000|2021-07-29 10:54:10|333.92|331.52|333.85|331.45|334|331.6|333.85|331.45|0
1627556060000|2021-07-29 10:54:20|334|331.6|333.85|331.45|334|331.6|333.85|331.45|0
1627556080000|2021-07-29 10:54:40|334|331.6|334|331.6|334|331.6|334|331.6|0
1627556090000|2021-07-29 10:54:50|334.15|331.75|334|331.6|334.15|331.75|334|331.6|0
1627556110000|2021-07-29 10:55:10|334.15|331.75|334|331.6|334.15|331.75|334|331.6|0
1627556120000|2021-07-29 10:55:20|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1627556140000|2021-07-29 10:55:40|334.31|331.91|334.15|331.75|334.31|331.91|334.15|331.75|0
1627556150000|2021-07-29 10:55:50|334.31|331.91|334.46|332.06|334.46|332.06|334.31|331.91|0
1627556160000|2021-07-29 10:56:00|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1627556170000|2021-07-29 10:56:10|334.46|332.06|334.61|332.21|334.61|332.21|334.46|332.06|0
1627556190000|2021-07-29 10:56:30|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1627556210000|2021-07-29 10:56:50|334.61|332.21|334.76|332.36|334.76|332.36|334.61|332.21|0
1627556240000|2021-07-29 10:57:20|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1627556250000|2021-07-29 10:57:30|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1627556260000|2021-07-29 10:57:40|334.61|332.21|334.76|332.36|334.76|332.36|334.61|332.21|0
1627556270000|2021-07-29 10:57:50|334.61|332.21|334.61|332.21|334.76|332.36|334.61|332.21|0
1627556280000|2021-07-29 10:58:00|334.76|332.36|334.76|332.36|334.91|332.51|334.76|332.36|0
1627556310000|2021-07-29 10:58:30|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1627556320000|2021-07-29 10:58:40|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1627556350000|2021-07-29 10:59:10|334.68|332.28|334.76|332.36|334.76|332.36|334.68|332.28|0
1627556360000|2021-07-29 10:59:20|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1627556370000|2021-07-29 10:59:30|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1627556380000|2021-07-29 10:59:40|335.22|332.82|335.22|332.82|335.22|332.82|335.22|332.82|0
1627556390000|2021-07-29 10:59:50|335.52|333.12|335.52|333.12|335.68|333.28|335.52|333.12|0
1627556400000|2021-07-29 11:00:00|335.68|333.28|335.52|333.12|335.68|333.28|335.37|332.97|0
1627556410000|2021-07-29 11:00:10|335.37|332.97|335.52|333.12|335.52|333.12|335.37|332.97|0
1627556420000|2021-07-29 11:00:20|335.68|333.28|335.68|333.28|335.83|333.43|335.68|333.28|0
1627556430000|2021-07-29 11:00:30|335.52|333.12|335.37|332.97|335.52|333.12|335.37|332.97|0
1627556440000|2021-07-29 11:00:40|335.52|333.12|335.37|332.97|335.52|333.12|335.37|332.97|0
1627556460000|2021-07-29 11:01:00|335.52|333.12|335.52|333.12|335.52|333.12|335.52|333.12|0
1627556470000|2021-07-29 11:01:10|335.37|332.97|335.52|333.12|335.52|333.12|335.22|332.82|0
1627556480000|2021-07-29 11:01:20|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1627556510000|2021-07-29 11:01:50|335.67|333.27|335.52|333.12|335.67|333.27|335.52|333.12|0
1627556520000|2021-07-29 11:02:00|335.44|333.04|335.52|333.12|335.52|333.12|335.37|332.97|0
1627556530000|2021-07-29 11:02:10|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1627556540000|2021-07-29 11:02:20|335.52|333.12|335.52|333.12|335.52|333.12|335.52|333.12|0
1627556550000|2021-07-29 11:02:30|335.37|332.97|335.52|333.12|335.52|333.12|335.37|332.97|0
1627556570000|2021-07-29 11:02:50|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1627556580000|2021-07-29 11:03:00|335.83|333.43|335.83|333.43|335.83|333.43|335.83|333.43|0
1627556590000|2021-07-29 11:03:10|335.67|333.27|335.83|333.43|335.83|333.43|335.67|333.27|0
1627556600000|2021-07-29 11:03:20|335.9|333.5|335.98|333.58|335.98|333.58|335.9|333.5|0
1627556610000|2021-07-29 11:03:30|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1627556620000|2021-07-29 11:03:40|335.98|333.58|335.98|333.58|335.98|333.58|335.98|333.58|0
1627556630000|2021-07-29 11:03:50|335.83|333.43|335.83|333.43|335.83|333.43|335.83|333.43|0
1627556640000|2021-07-29 11:04:00|335.98|333.58|335.98|333.58|335.98|333.58|335.98|333.58|0
1627556650000|2021-07-29 11:04:10|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1627556660000|2021-07-29 11:04:20|335.98|333.58|336.28|333.88|336.28|333.88|335.98|333.58|0
1627556680000|2021-07-29 11:04:40|336.2|333.8|336.28|333.88|336.28|333.88|336.2|333.8|0
1627556690000|2021-07-29 11:04:50|336.2|333.8|336.13|333.73|336.2|333.8|336.13|333.73|0
1627556700000|2021-07-29 11:05:00|336.2|333.8|336.44|334.04|336.44|334.04|336.2|333.8|0
1627556710000|2021-07-29 11:05:10|336.28|333.88|335.98|333.58|336.28|333.88|335.98|333.58|0
1627556720000|2021-07-29 11:05:20|335.83|333.43|335.83|333.43|335.83|333.43|335.83|333.43|0
1627556730000|2021-07-29 11:05:30|336.05|333.65|335.83|333.43|336.05|333.65|335.83|333.43|0
1627556740000|2021-07-29 11:05:40|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627556750000|2021-07-29 11:05:50|335.83|333.43|335.83|333.43|335.98|333.58|335.83|333.43|0
1627556760000|2021-07-29 11:06:00|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1627556770000|2021-07-29 11:06:10|335.52|333.12|335.52|333.12|335.52|333.12|335.52|333.12|0
1627556790000|2021-07-29 11:06:30|335.37|332.97|335.67|333.27|335.67|333.27|335.37|332.97|0
1627556800000|2021-07-29 11:06:40|335.52|333.12|335.37|332.97|335.52|333.12|335.37|332.97|0
1627556820000|2021-07-29 11:07:00|335.22|332.82|335.37|332.97|335.37|332.97|335.22|332.82|0
1627556830000|2021-07-29 11:07:10|335.52|333.12|335.52|333.12|335.52|333.12|335.52|333.12|0
1627556840000|2021-07-29 11:07:20|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1627556860000|2021-07-29 11:07:40|335.52|333.12|335.52|333.12|335.52|333.12|335.52|333.12|0
1627556870000|2021-07-29 11:07:50|335.37|332.97|335.22|332.82|335.37|332.97|335.22|332.82|0
1627556880000|2021-07-29 11:08:00|335.06|332.66|335.37|332.97|335.37|332.97|335.06|332.66|0
1627556890000|2021-07-29 11:08:10|335.52|333.12|335.67|333.27|335.67|333.27|335.52|333.12|0
1627556900000|2021-07-29 11:08:20|335.52|333.12|335.52|333.12|335.52|333.12|335.52|333.12|0
1627556910000|2021-07-29 11:08:30|335.67|333.27|335.82|333.42|335.82|333.42|335.67|333.27|0
1627556920000|2021-07-29 11:08:40|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1627556970000|2021-07-29 11:09:30|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1627556990000|2021-07-29 11:09:50|335.98|333.58|335.82|333.42|335.98|333.58|335.82|333.42|0
1627557000000|2021-07-29 11:10:00|335.98|333.58|335.82|333.42|335.98|333.58|335.82|333.42|0
1627557020000|2021-07-29 11:10:20|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1627557030000|2021-07-29 11:10:30|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1627557040000|2021-07-29 11:10:40|335.98|333.58|335.82|333.42|335.98|333.58|335.82|333.42|0
1627557050000|2021-07-29 11:10:50|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1627557060000|2021-07-29 11:11:00|335.82|333.42|335.67|333.27|335.82|333.42|335.67|333.27|0
1627557070000|2021-07-29 11:11:10|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1627557080000|2021-07-29 11:11:20|335.98|333.58|335.98|333.58|335.98|333.58|335.98|333.58|0
1627557090000|2021-07-29 11:11:30|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1627557100000|2021-07-29 11:11:40|336.28|333.88|336.43|334.03|336.43|334.03|336.28|333.88|0
1627557120000|2021-07-29 11:12:00|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1627557130000|2021-07-29 11:12:10|336.13|333.73|335.98|333.58|336.13|333.73|335.98|333.58|0
1627557150000|2021-07-29 11:12:30|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1627557170000|2021-07-29 11:12:50|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1627557180000|2021-07-29 11:13:00|336.43|334.03|336.59|334.19|336.59|334.19|336.43|334.03|0
1627557190000|2021-07-29 11:13:10|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1627557200000|2021-07-29 11:13:20|336.59|334.19|336.59|334.19|336.59|334.19|336.59|334.19|0
1627557240000|2021-07-29 11:14:00|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1627557270000|2021-07-29 11:14:30|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1627557280000|2021-07-29 11:14:40|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1627557300000|2021-07-29 11:15:00|336.43|334.03|336.58|334.18|336.58|334.18|336.43|334.03|0
1627557320000|2021-07-29 11:15:20|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1627557330000|2021-07-29 11:15:30|336.28|333.88|336.28|333.88|336.43|334.03|336.28|333.88|0
1627557350000|2021-07-29 11:15:50|336.43|334.03|336.28|333.88|336.43|334.03|336.28|333.88|0
1627557360000|2021-07-29 11:16:00|336.35|333.95|336.43|334.03|336.43|334.03|336.28|333.88|0
1627557380000|2021-07-29 11:16:20|336.35|333.95|336.43|334.03|336.43|334.03|336.35|333.95|0
1627557390000|2021-07-29 11:16:30|336.35|333.95|336.43|334.03|336.43|334.03|336.28|333.88|0
1627557410000|2021-07-29 11:16:50|336.5|334.1|336.58|334.18|336.58|334.18|336.5|334.1|0
1627557440000|2021-07-29 11:17:20|336.66|334.26|336.43|334.03|336.66|334.26|336.43|334.03|0
1627557460000|2021-07-29 11:17:40|336.5|334.1|336.43|334.03|336.5|334.1|336.43|334.03|0
1627557470000|2021-07-29 11:17:50|336.58|334.18|336.74|334.34|336.74|334.34|336.58|334.18|0
1627557480000|2021-07-29 11:18:00|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627557490000|2021-07-29 11:18:10|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1627557500000|2021-07-29 11:18:20|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1627557510000|2021-07-29 11:18:30|336.5|334.1|336.43|334.03|336.5|334.1|336.43|334.03|0
1627557550000|2021-07-29 11:19:10|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1627557570000|2021-07-29 11:19:30|336.35|333.95|336.28|333.88|336.35|333.95|336.28|333.88|0
1627557590000|2021-07-29 11:19:50|336.13|333.73|335.97|333.57|336.13|333.73|335.97|333.57|0
1627557600000|2021-07-29 11:20:00|335.82|333.42|335.89|333.49|335.89|333.49|335.82|333.42|0
1627557610000|2021-07-29 11:20:10|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1627557620000|2021-07-29 11:20:20|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1627557630000|2021-07-29 11:20:30|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1627557640000|2021-07-29 11:20:40|335.51|333.11|335.51|333.11|335.59|333.19|335.51|333.11|0
1627557650000|2021-07-29 11:20:50|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1627557660000|2021-07-29 11:21:00|335.51|333.11|335.51|333.11|335.51|333.11|335.51|333.11|0
1627557670000|2021-07-29 11:21:10|335.44|333.04|335.36|332.96|335.44|333.04|335.21|332.81|0
1627557720000|2021-07-29 11:22:00|335.21|332.81|335.36|332.96|335.36|332.96|335.21|332.81|0
1627557730000|2021-07-29 11:22:10|335.21|332.81|335.21|332.81|335.36|332.96|335.21|332.81|0
1627557750000|2021-07-29 11:22:30|335.06|332.66|334.98|332.58|335.06|332.66|334.98|332.58|0
1627557760000|2021-07-29 11:22:40|335.06|332.66|335.21|332.81|335.21|332.81|335.06|332.66|0
1627557790000|2021-07-29 11:23:10|335.06|332.66|334.9|332.5|335.06|332.66|334.9|332.5|0
1627557800000|2021-07-29 11:23:20|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1627557810000|2021-07-29 11:23:30|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1627557820000|2021-07-29 11:23:40|334.67|332.27|334.45|332.05|334.67|332.27|334.45|332.05|0
1627557840000|2021-07-29 11:24:00|334.6|332.2|334.45|332.05|334.6|332.2|334.45|332.05|0
1627557850000|2021-07-29 11:24:10|334.3|331.9|334.14|331.74|334.45|332.05|334.14|331.74|0
1627557860000|2021-07-29 11:24:20|334.22|331.82|333.99|331.59|334.22|331.82|333.84|331.44|0
1627557870000|2021-07-29 11:24:30|334.14|331.74|333.99|331.59|334.14|331.74|333.99|331.59|0
1627557880000|2021-07-29 11:24:40|333.91|331.51|333.69|331.29|333.91|331.51|333.69|331.29|0
1627557890000|2021-07-29 11:24:50|333.84|331.44|333.99|331.59|333.99|331.59|333.84|331.44|0
1627557900000|2021-07-29 11:25:00|334.14|331.74|334.3|331.9|334.3|331.9|334.14|331.74|0
1627557930000|2021-07-29 11:25:30|334.45|332.05|334.45|332.05|334.45|332.05|334.45|332.05|0
1627557940000|2021-07-29 11:25:40|334.6|332.2|334.6|332.2|334.6|332.2|334.45|332.05|0
1627557960000|2021-07-29 11:26:00|334.75|332.35|334.6|332.2|334.75|332.35|334.6|332.2|0
1627557970000|2021-07-29 11:26:10|334.75|332.35|334.82|332.42|334.82|332.42|334.75|332.35|0
1627557980000|2021-07-29 11:26:20|334.75|332.35|334.9|332.5|334.9|332.5|334.75|332.35|0
1627558000000|2021-07-29 11:26:40|335.06|332.66|335.06|332.66|335.06|332.66|335.06|332.66|0
1627558010000|2021-07-29 11:26:50|334.98|332.58|334.9|332.5|335.06|332.66|334.9|332.5|0
1627558020000|2021-07-29 11:27:00|335.06|332.66|335.06|332.66|335.06|332.66|335.06|332.66|0
1627558070000|2021-07-29 11:27:50|335.13|332.73|335.21|332.81|335.21|332.81|335.13|332.73|0
1627558080000|2021-07-29 11:28:00|334.75|332.35|334.6|332.2|334.75|332.35|334.6|332.2|0
1627558090000|2021-07-29 11:28:10|334.45|332.05|334.6|332.2|334.6|332.2|334.45|332.05|0
1627558100000|2021-07-29 11:28:20|334.67|332.27|334.6|332.2|334.82|332.42|334.6|332.2|0
1627558110000|2021-07-29 11:28:30|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1627558120000|2021-07-29 11:28:40|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1627558130000|2021-07-29 11:28:50|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1627558180000|2021-07-29 11:29:40|334.82|332.42|334.6|332.2|334.82|332.42|334.6|332.2|0
1627558190000|2021-07-29 11:29:50|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1627558200000|2021-07-29 11:30:00|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1627558210000|2021-07-29 11:30:10|334.67|332.27|334.75|332.35|334.75|332.35|334.67|332.27|0
1627558220000|2021-07-29 11:30:20|334.6|332.2|334.67|332.27|334.67|332.27|334.6|332.2|0
1627558230000|2021-07-29 11:30:30|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1627558320000|2021-07-29 11:32:00|334.6|332.2|334.14|331.74|334.6|332.2|334.14|331.74|0
1627558330000|2021-07-29 11:32:10|334.21|331.81|334.29|331.89|334.29|331.89|334.21|331.81|0
1627558340000|2021-07-29 11:32:20|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627558420000|2021-07-29 11:33:40|334.06|331.66|334.14|331.74|334.14|331.74|334.06|331.66|0
1627558430000|2021-07-29 11:33:50|333.99|331.59|334.14|331.74|334.14|331.74|333.99|331.59|0
1627558440000|2021-07-29 11:34:00|334.06|331.66|333.99|331.59|334.06|331.66|333.99|331.59|0
1627558450000|2021-07-29 11:34:10|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627558500000|2021-07-29 11:35:00|333.99|331.59|334.14|331.74|334.14|331.74|333.99|331.59|0
1627558510000|2021-07-29 11:35:10|334.21|331.81|334.14|331.74|334.21|331.81|334.14|331.74|0
1627558530000|2021-07-29 11:35:30|334.29|331.89|334.29|331.89|334.29|331.89|334.14|331.74|0
1627558540000|2021-07-29 11:35:40|334.44|332.04|334.44|332.04|334.44|332.04|334.36|331.96|0
1627558550000|2021-07-29 11:35:50|334.29|331.89|334.29|331.89|334.29|331.89|334.29|331.89|0
1627558560000|2021-07-29 11:36:00|334.36|331.96|334.29|331.89|334.36|331.96|334.29|331.89|0
1627558590000|2021-07-29 11:36:30|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627558620000|2021-07-29 11:37:00|333.99|331.59|334.14|331.74|334.14|331.74|333.99|331.59|0
1627558630000|2021-07-29 11:37:10|334.21|331.81|334.14|331.74|334.21|331.81|334.14|331.74|0
1627558700000|2021-07-29 11:38:20|334.21|331.81|334.14|331.74|334.21|331.81|334.14|331.74|0
1627558720000|2021-07-29 11:38:40|334.21|331.81|333.99|331.59|334.21|331.81|333.99|331.59|0
1627558740000|2021-07-29 11:39:00|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627558760000|2021-07-29 11:39:20|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627558770000|2021-07-29 11:39:30|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627558790000|2021-07-29 11:39:50|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627558800000|2021-07-29 11:40:00|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627558810000|2021-07-29 11:40:10|334.21|331.81|334.14|331.74|334.21|331.81|334.14|331.74|0
1627558830000|2021-07-29 11:40:30|334.06|331.66|334.14|331.74|334.14|331.74|334.06|331.66|0
1627558850000|2021-07-29 11:40:50|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1627558870000|2021-07-29 11:41:10|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627558890000|2021-07-29 11:41:30|333.98|331.58|333.98|331.58|333.98|331.58|333.98|331.58|0
1627558900000|2021-07-29 11:41:40|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1627558940000|2021-07-29 11:42:20|334.29|331.89|334.14|331.74|334.29|331.89|334.14|331.74|0
1627558950000|2021-07-29 11:42:30|334.29|331.89|334.14|331.74|334.29|331.89|334.14|331.74|0
1627558970000|2021-07-29 11:42:50|334.29|331.89|334.29|331.89|334.29|331.89|334.29|331.89|0
1627558980000|2021-07-29 11:43:00|334.14|331.74|334.21|331.81|334.21|331.81|334.14|331.74|0
1627558990000|2021-07-29 11:43:10|334.29|331.89|334.29|331.89|334.29|331.89|334.29|331.89|0
1627559020000|2021-07-29 11:43:40|334.44|332.04|334.59|332.19|334.59|332.19|334.44|332.04|0
1627559030000|2021-07-29 11:43:50|334.74|332.34|334.74|332.34|334.82|332.42|334.74|332.34|0
1627559040000|2021-07-29 11:44:00|334.9|332.5|335.05|332.65|335.05|332.65|334.9|332.5|0
1627559050000|2021-07-29 11:44:10|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1627559070000|2021-07-29 11:44:30|335.05|332.65|335.2|332.8|335.2|332.8|335.05|332.65|0
1627559080000|2021-07-29 11:44:40|335.35|332.95|335.35|332.95|335.35|332.95|335.35|332.95|0
1627559110000|2021-07-29 11:45:10|335.2|332.8|335.35|332.95|335.35|332.95|335.2|332.8|0
1627559150000|2021-07-29 11:45:50|335.51|333.11|335.51|333.11|335.51|333.11|335.51|333.11|0
1627559160000|2021-07-29 11:46:00|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1627559170000|2021-07-29 11:46:10|335.51|333.11|335.51|333.11|335.51|333.11|335.35|332.95|0
1627559180000|2021-07-29 11:46:20|335.43|333.03|335.35|332.95|335.43|333.03|335.35|332.95|0
1627559200000|2021-07-29 11:46:40|335.5|333.1|335.35|332.95|335.5|333.1|335.35|332.95|0
1627559210000|2021-07-29 11:46:50|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1627559230000|2021-07-29 11:47:10|335.35|332.95|335.5|333.1|335.5|333.1|335.35|332.95|0
1627559260000|2021-07-29 11:47:40|335.66|333.26|335.81|333.41|335.81|333.41|335.66|333.26|0
1627559270000|2021-07-29 11:47:50|335.5|333.1|335.5|333.1|335.5|333.1|335.43|333.03|0
1627559290000|2021-07-29 11:48:10|335.35|332.95|335.43|333.03|335.43|333.03|335.35|332.95|0
1627559300000|2021-07-29 11:48:20|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1627559310000|2021-07-29 11:48:30|335.35|332.95|335.35|332.95|335.35|332.95|335.35|332.95|0
1627559320000|2021-07-29 11:48:40|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1627559340000|2021-07-29 11:49:00|335.42|333.02|335.5|333.1|335.5|333.1|335.42|333.02|0
1627559380000|2021-07-29 11:49:40|335.66|333.26|335.5|333.1|335.66|333.26|335.5|333.1|0
1627559400000|2021-07-29 11:50:00|335.58|333.18|335.66|333.26|335.66|333.26|335.58|333.18|0
1627559440000|2021-07-29 11:50:40|335.73|333.33|335.81|333.41|335.81|333.41|335.73|333.33|0
1627559450000|2021-07-29 11:50:50|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1627559460000|2021-07-29 11:51:00|335.81|333.41|335.66|333.26|335.81|333.41|335.66|333.26|0
1627559480000|2021-07-29 11:51:20|335.5|333.1|335.66|333.26|335.66|333.26|335.5|333.1|0
1627559490000|2021-07-29 11:51:30|335.58|333.18|335.66|333.26|335.66|333.26|335.58|333.18|0
1627559510000|2021-07-29 11:51:50|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1627559560000|2021-07-29 11:52:40|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1627559580000|2021-07-29 11:53:00|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1627559620000|2021-07-29 11:53:40|335.65|333.25|335.65|333.25|335.81|333.41|335.65|333.25|0
1627559670000|2021-07-29 11:54:30|335.5|333.1|335.65|333.25|335.65|333.25|335.5|333.1|0
1627559700000|2021-07-29 11:55:00|335.57|333.17|335.5|333.1|335.57|333.17|335.5|333.1|0
1627559710000|2021-07-29 11:55:10|335.57|333.17|335.35|332.95|335.57|333.17|335.35|332.95|0
1627559770000|2021-07-29 11:56:10|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1627559790000|2021-07-29 11:56:30|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1627559800000|2021-07-29 11:56:40|335.12|332.72|335.12|332.72|335.12|332.72|335.12|332.72|0
1627559810000|2021-07-29 11:56:50|334.89|332.49|335.04|332.64|335.04|332.64|334.89|332.49|0
1627559820000|2021-07-29 11:57:00|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1627559830000|2021-07-29 11:57:10|335.35|332.95|335.35|332.95|335.35|332.95|335.35|332.95|0
1627559840000|2021-07-29 11:57:20|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1627559870000|2021-07-29 11:57:50|335.65|333.25|335.65|333.25|335.65|333.25|335.65|333.25|0
1627559880000|2021-07-29 11:58:00|335.57|333.17|335.65|333.25|335.65|333.25|335.57|333.17|0
1627559900000|2021-07-29 11:58:20|335.57|333.17|335.5|333.1|335.57|333.17|335.5|333.1|0
1627559930000|2021-07-29 11:58:50|335.65|333.25|335.65|333.25|335.65|333.25|335.65|333.25|0
1627559940000|2021-07-29 11:59:00|335.57|333.17|335.5|333.1|335.57|333.17|335.5|333.1|0
1627559950000|2021-07-29 11:59:10|335.65|333.25|335.65|333.25|335.65|333.25|335.65|333.25|0
1627559960000|2021-07-29 11:59:20|335.8|333.4|335.73|333.33|335.8|333.4|335.73|333.33|0
1627559970000|2021-07-29 11:59:30|335.8|333.4|335.65|333.25|335.8|333.4|335.65|333.25|0
1627560020000|2021-07-29 12:00:20|335.8|333.4|335.8|333.4|335.8|333.4|335.8|333.4|0
1627560030000|2021-07-29 12:00:30|335.73|333.33|335.96|333.56|335.96|333.56|335.73|333.33|0
1627560040000|2021-07-29 12:00:40|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1627560050000|2021-07-29 12:00:50|335.96|333.56|335.96|333.56|336.11|333.71|335.96|333.56|0
1627560080000|2021-07-29 12:01:20|336.11|333.71|336.26|333.86|336.26|333.86|336.11|333.71|0
1627560090000|2021-07-29 12:01:30|336.33|333.93|336.41|334.01|336.41|334.01|336.33|333.93|0
1627560100000|2021-07-29 12:01:40|336.26|333.86|336.26|333.86|336.26|333.86|336.26|333.86|0
1627560110000|2021-07-29 12:01:50|336.41|334.01|336.26|333.86|336.41|334.01|336.26|333.86|0
1627560120000|2021-07-29 12:02:00|336.33|333.93|336.26|333.86|336.33|333.93|336.26|333.86|0
1627560130000|2021-07-29 12:02:10|336.41|334.01|336.41|334.01|336.41|334.01|336.41|334.01|0
1627560140000|2021-07-29 12:02:20|336.26|333.86|336.41|334.01|336.41|334.01|336.26|333.86|0
1627560160000|2021-07-29 12:02:40|336.33|333.93|336.26|333.86|336.33|333.93|336.26|333.86|0
1627560180000|2021-07-29 12:03:00|336.41|334.01|336.33|333.93|336.41|334.01|336.26|333.86|0
1627560190000|2021-07-29 12:03:10|336.41|334.01|336.41|334.01|336.57|334.17|336.41|334.01|0
1627560230000|2021-07-29 12:03:50|336.26|333.86|336.26|333.86|336.26|333.86|336.26|333.86|0
1627560240000|2021-07-29 12:04:00|336.33|333.93|336.26|333.86|336.33|333.93|336.26|333.86|0
1627560250000|2021-07-29 12:04:10|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1627560290000|2021-07-29 12:04:50|336.26|333.86|336.26|333.86|336.26|333.86|336.26|333.86|0
1627560340000|2021-07-29 12:05:40|336.33|333.93|336.41|334.01|336.41|334.01|336.33|333.93|0
1627560350000|2021-07-29 12:05:50|336.57|334.17|336.41|334.01|336.57|334.17|336.41|334.01|0
1627560360000|2021-07-29 12:06:00|336.57|334.17|336.56|334.16|336.57|334.17|336.56|334.16|0
1627560370000|2021-07-29 12:06:10|336.41|334.01|336.56|334.16|336.56|334.16|336.41|334.01|0
1627560420000|2021-07-29 12:07:00|336.72|334.32|336.87|334.47|336.87|334.47|336.72|334.32|0
1627560440000|2021-07-29 12:07:20|336.72|334.32|336.72|334.32|336.72|334.32|336.72|334.32|0
1627560490000|2021-07-29 12:08:10|336.87|334.47|336.72|334.32|336.87|334.47|336.72|334.32|0
1627560500000|2021-07-29 12:08:20|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1627560510000|2021-07-29 12:08:30|337.02|334.62|336.94|334.54|337.02|334.62|336.94|334.54|0
1627560520000|2021-07-29 12:08:40|336.87|334.47|337.02|334.62|337.02|334.62|336.87|334.47|0
1627560540000|2021-07-29 12:09:00|337.1|334.7|337.17|334.77|337.17|334.77|337.1|334.7|0
1627560570000|2021-07-29 12:09:30|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1627560600000|2021-07-29 12:10:00|337.71|335.31|337.87|335.47|337.87|335.47|337.71|335.31|0
1627560610000|2021-07-29 12:10:10|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1627560620000|2021-07-29 12:10:20|337.79|335.39|337.71|335.31|337.79|335.39|337.71|335.31|0
1627560630000|2021-07-29 12:10:30|337.79|335.39|336.37|333.97|337.79|335.39|336.37|333.97|0
1627560670000|2021-07-29 12:11:10|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627560710000|2021-07-29 12:11:50|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1627560720000|2021-07-29 12:12:00|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627560740000|2021-07-29 12:12:20|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1627560750000|2021-07-29 12:12:30|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627560800000|2021-07-29 12:13:20|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1627560830000|2021-07-29 12:13:50|336.52|334.12|336.6|334.2|336.6|334.2|336.52|334.12|0
1627560840000|2021-07-29 12:14:00|336.68|334.28|336.68|334.28|336.68|334.28|336.52|334.12|0
1627560850000|2021-07-29 12:14:10|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1627560860000|2021-07-29 12:14:20|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1627560890000|2021-07-29 12:14:50|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1627560900000|2021-07-29 12:15:00|336.68|334.28|336.68|334.28|336.75|334.35|336.68|334.28|0
1627560910000|2021-07-29 12:15:10|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1627560930000|2021-07-29 12:15:30|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627560940000|2021-07-29 12:15:40|336.52|334.12|336.37|333.97|336.52|334.12|336.37|333.97|0
1627561080000|2021-07-29 12:18:00|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1627561120000|2021-07-29 12:18:40|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627561250000|2021-07-29 12:20:50|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1627561260000|2021-07-29 12:21:00|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627561280000|2021-07-29 12:21:20|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1627561290000|2021-07-29 12:21:30|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627561300000|2021-07-29 12:21:40|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1627561310000|2021-07-29 12:21:50|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627561410000|2021-07-29 12:23:30|336.29|333.89|336.37|333.97|336.37|333.97|336.29|333.89|0
1627561450000|2021-07-29 12:24:10|336.21|333.81|336.37|333.97|336.37|333.97|336.21|333.81|0
1627561480000|2021-07-29 12:24:40|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1627561490000|2021-07-29 12:24:50|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1627561500000|2021-07-29 12:25:00|336.21|333.81|336.37|333.97|336.37|333.97|336.21|333.81|0
1627561520000|2021-07-29 12:25:20|336.29|333.89|336.37|333.97|336.37|333.97|336.29|333.89|0
1627561540000|2021-07-29 12:25:40|336.29|333.89|336.37|333.97|336.37|333.97|336.29|333.89|0
1627561550000|2021-07-29 12:25:50|336.29|333.89|336.29|333.89|336.29|333.89|336.29|333.89|0
1627561560000|2021-07-29 12:26:00|336.21|333.81|336.06|333.66|336.21|333.81|336.06|333.66|0
1627561590000|2021-07-29 12:26:30|336.21|333.81|336.06|333.66|336.21|333.81|336.06|333.66|0
1627561600000|2021-07-29 12:26:40|336.13|333.73|336.06|333.66|336.13|333.73|336.06|333.66|0
1627561610000|2021-07-29 12:26:50|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1627561620000|2021-07-29 12:27:00|336.06|333.66|335.91|333.51|336.06|333.66|335.91|333.51|0
1627561670000|2021-07-29 12:27:50|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1627561680000|2021-07-29 12:28:00|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1627561690000|2021-07-29 12:28:10|335.83|333.43|335.91|333.51|335.91|333.51|335.83|333.43|0
1627561700000|2021-07-29 12:28:20|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1627561710000|2021-07-29 12:28:30|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1627561750000|2021-07-29 12:29:10|335.83|333.43|335.75|333.35|335.83|333.43|335.75|333.35|0
1627561770000|2021-07-29 12:29:30|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1627561780000|2021-07-29 12:29:40|335.83|333.43|335.83|333.43|335.83|333.43|335.83|333.43|0
1627561790000|2021-07-29 12:29:50|335.91|333.51|335.98|333.58|335.98|333.58|335.91|333.51|0
1627561800000|2021-07-29 12:30:00|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1627561810000|2021-07-29 12:30:10|335.91|333.51|335.91|333.51|335.91|333.51|335.75|333.35|0
1627561820000|2021-07-29 12:30:20|336.06|333.66|336.36|333.96|336.36|333.96|335.91|333.51|0
1627561830000|2021-07-29 12:30:30|336.06|333.66|335.98|333.58|336.06|333.66|335.75|333.35|0
1627561840000|2021-07-29 12:30:40|335.91|333.51|336.06|333.66|336.06|333.66|335.91|333.51|0
1627561850000|2021-07-29 12:30:50|335.75|333.35|335.3|332.9|335.75|333.35|335.3|332.9|0
1627561860000|2021-07-29 12:31:00|335.45|333.05|335.3|332.9|335.45|333.05|335.14|332.74|0
1627561870000|2021-07-29 12:31:10|335.14|332.74|334.69|332.29|335.14|332.74|334.69|332.29|0
1627561880000|2021-07-29 12:31:20|334.99|332.59|335.6|333.2|335.6|333.2|334.99|332.59|0
1627561890000|2021-07-29 12:31:30|335.45|333.05|335.6|333.2|335.75|333.35|335.45|333.05|0
1627561900000|2021-07-29 12:31:40|335.75|333.35|335.91|333.51|335.91|333.51|335.6|333.2|0
1627561910000|2021-07-29 12:31:50|336.06|333.66|335.83|333.43|336.06|333.66|335.83|333.43|0
1627561920000|2021-07-29 12:32:00|335.91|333.51|336.21|333.81|336.21|333.81|335.91|333.51|0
1627561940000|2021-07-29 12:32:20|336.06|333.66|336.06|333.66|336.21|333.81|336.06|333.66|0
1627561950000|2021-07-29 12:32:30|335.91|333.51|336.06|333.66|336.21|333.81|335.91|333.51|0
1627561960000|2021-07-29 12:32:40|336.36|333.96|336.21|333.81|336.36|333.96|336.06|333.66|0
1627561970000|2021-07-29 12:32:50|336.06|333.66|336.06|333.66|336.21|333.81|336.06|333.66|0
1627561980000|2021-07-29 12:33:00|335.75|333.35|335.45|333.05|335.75|333.35|335.45|333.05|0
1627561990000|2021-07-29 12:33:10|335.6|333.2|335.6|333.2|335.75|333.35|335.6|333.2|0
1627562000000|2021-07-29 12:33:20|335.3|332.9|335.22|332.82|335.3|332.9|335.22|332.82|0
1627562010000|2021-07-29 12:33:30|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1627562020000|2021-07-29 12:33:40|335.45|333.05|335.6|333.2|335.75|333.35|335.45|333.05|0
1627562030000|2021-07-29 12:33:50|335.45|333.05|335.14|332.74|335.45|333.05|335.14|332.74|0
1627562040000|2021-07-29 12:34:00|335.3|332.9|335.14|332.74|335.3|332.9|335.14|332.74|0
1627562050000|2021-07-29 12:34:10|334.99|332.59|335.14|332.74|335.14|332.74|334.99|332.59|0
1627562060000|2021-07-29 12:34:20|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1627562070000|2021-07-29 12:34:30|335.6|333.2|335.6|333.2|335.67|333.27|335.6|333.2|0
1627562090000|2021-07-29 12:34:50|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627562100000|2021-07-29 12:35:00|335.83|333.43|335.83|333.43|335.83|333.43|335.83|333.43|0
1627562110000|2021-07-29 12:35:10|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627562120000|2021-07-29 12:35:20|335.67|333.27|335.75|333.35|335.75|333.35|335.6|333.2|0
1627562130000|2021-07-29 12:35:30|335.6|333.2|335.75|333.35|335.75|333.35|335.6|333.2|0
1627562140000|2021-07-29 12:35:40|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627562160000|2021-07-29 12:36:00|335.75|333.35|335.75|333.35|335.75|333.35|335.6|333.2|0
1627562170000|2021-07-29 12:36:10|335.9|333.5|335.75|333.35|335.9|333.5|335.75|333.35|0
1627562180000|2021-07-29 12:36:20|335.6|333.2|335.75|333.35|335.75|333.35|335.6|333.2|0
1627562200000|2021-07-29 12:36:40|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627562210000|2021-07-29 12:36:50|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1627562220000|2021-07-29 12:37:00|335.52|333.12|335.6|333.2|335.6|333.2|335.52|333.12|0
1627562230000|2021-07-29 12:37:10|335.45|333.05|335.37|332.97|335.45|333.05|335.37|332.97|0
1627562240000|2021-07-29 12:37:20|335.45|333.05|335.45|333.05|335.45|333.05|335.37|332.97|0
1627562250000|2021-07-29 12:37:30|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627562280000|2021-07-29 12:38:00|335.45|333.05|335.29|332.89|335.45|333.05|335.29|332.89|0
1627562290000|2021-07-29 12:38:10|335.14|332.74|335.29|332.89|335.29|332.89|335.14|332.74|0
1627562300000|2021-07-29 12:38:20|335.14|332.74|335.29|332.89|335.29|332.89|335.14|332.74|0
1627562310000|2021-07-29 12:38:30|335.14|332.74|335.29|332.89|335.29|332.89|335.14|332.74|0
1627562330000|2021-07-29 12:38:50|335.14|332.74|335.14|332.74|335.29|332.89|335.14|332.74|0
1627562340000|2021-07-29 12:39:00|335.29|332.89|335.21|332.81|335.29|332.89|335.21|332.81|0
1627562350000|2021-07-29 12:39:10|335.14|332.74|335.29|332.89|335.29|332.89|335.14|332.74|0
1627562370000|2021-07-29 12:39:30|335.14|332.74|335.29|332.89|335.29|332.89|335.14|332.74|0
1627562380000|2021-07-29 12:39:40|335.14|332.74|335.29|332.89|335.29|332.89|335.14|332.74|0
1627562390000|2021-07-29 12:39:50|335.45|333.05|335.6|333.2|335.6|333.2|335.45|333.05|0
1627562400000|2021-07-29 12:40:00|335.67|333.27|335.45|333.05|335.67|333.27|335.45|333.05|0
1627562420000|2021-07-29 12:40:20|335.6|333.2|335.45|333.05|335.6|333.2|335.29|332.89|0
1627562440000|2021-07-29 12:40:40|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1627562450000|2021-07-29 12:40:50|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1627562460000|2021-07-29 12:41:00|335.29|332.89|335.14|332.74|335.29|332.89|335.14|332.74|0
1627562470000|2021-07-29 12:41:10|335.29|332.89|335.29|332.89|335.29|332.89|335.21|332.81|0
1627562480000|2021-07-29 12:41:20|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1627562490000|2021-07-29 12:41:30|335.14|332.74|335.29|332.89|335.44|333.04|335.14|332.74|0
1627562500000|2021-07-29 12:41:40|335.21|332.81|335.14|332.74|335.29|332.89|335.14|332.74|0
1627562540000|2021-07-29 12:42:20|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1627562550000|2021-07-29 12:42:30|335.14|332.74|335.14|332.74|335.14|332.74|335.14|332.74|0
1627562570000|2021-07-29 12:42:50|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1627562580000|2021-07-29 12:43:00|335.21|332.81|335.29|332.89|335.29|332.89|335.21|332.81|0
1627562590000|2021-07-29 12:43:10|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627562610000|2021-07-29 12:43:30|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627562620000|2021-07-29 12:43:40|335.82|333.42|335.9|333.5|335.9|333.5|335.75|333.35|0
1627562630000|2021-07-29 12:43:50|335.75|333.35|335.75|333.35|335.82|333.42|335.75|333.35|0
1627562650000|2021-07-29 12:44:10|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627562660000|2021-07-29 12:44:20|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1627562670000|2021-07-29 12:44:30|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627562680000|2021-07-29 12:44:40|335.44|333.04|335.6|333.2|335.6|333.2|335.44|333.04|0
1627562690000|2021-07-29 12:44:50|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627562710000|2021-07-29 12:45:10|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627562720000|2021-07-29 12:45:20|335.44|333.04|335.6|333.2|335.6|333.2|335.44|333.04|0
1627562740000|2021-07-29 12:45:40|335.44|333.04|335.6|333.2|335.6|333.2|335.44|333.04|0
1627562770000|2021-07-29 12:46:10|335.75|333.35|335.6|333.2|335.75|333.35|335.6|333.2|0
1627562780000|2021-07-29 12:46:20|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627562790000|2021-07-29 12:46:30|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627562810000|2021-07-29 12:46:50|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627562820000|2021-07-29 12:47:00|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1627562840000|2021-07-29 12:47:20|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1627562880000|2021-07-29 12:48:00|335.29|332.89|335.59|333.19|335.59|333.19|335.29|332.89|0
1627562890000|2021-07-29 12:48:10|335.44|333.04|335.44|333.04|335.44|333.04|335.29|332.89|0
1627562900000|2021-07-29 12:48:20|335.36|332.96|335.44|333.04|335.44|333.04|335.36|332.96|0
1627562910000|2021-07-29 12:48:30|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1627562940000|2021-07-29 12:49:00|335.44|333.04|335.14|332.74|335.44|333.04|335.14|332.74|0
1627562950000|2021-07-29 12:49:10|335.44|333.04|335.59|333.19|335.59|333.19|335.44|333.04|0
1627562970000|2021-07-29 12:49:30|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627562980000|2021-07-29 12:49:40|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1627563000000|2021-07-29 12:50:00|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1627563020000|2021-07-29 12:50:20|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1627563050000|2021-07-29 12:50:50|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1627563060000|2021-07-29 12:51:00|335.29|332.89|335.59|333.19|335.59|333.19|335.29|332.89|0
1627563080000|2021-07-29 12:51:20|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1627563090000|2021-07-29 12:51:30|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1627563100000|2021-07-29 12:51:40|335.67|333.27|335.59|333.19|335.75|333.35|335.59|333.19|0
1627563120000|2021-07-29 12:52:00|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1627563140000|2021-07-29 12:52:20|335.59|333.19|335.44|333.04|335.59|333.19|335.44|333.04|0
1627563190000|2021-07-29 12:53:10|335.59|333.19|335.44|333.04|335.59|333.19|335.44|333.04|0
1627563220000|2021-07-29 12:53:40|335.36|332.96|335.36|332.96|335.36|332.96|335.36|332.96|0
1627563230000|2021-07-29 12:53:50|335.44|333.04|335.44|333.04|335.44|333.04|335.36|332.96|0
1627563240000|2021-07-29 12:54:00|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1627563250000|2021-07-29 12:54:10|335.51|333.11|335.44|333.04|335.59|333.19|335.44|333.04|0
1627563260000|2021-07-29 12:54:20|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1627563270000|2021-07-29 12:54:30|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627563280000|2021-07-29 12:54:40|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1627563290000|2021-07-29 12:54:50|335.9|333.5|335.82|333.42|335.9|333.5|335.82|333.42|0
1627563300000|2021-07-29 12:55:00|335.9|333.5|335.9|333.5|335.9|333.5|335.74|333.34|0
1627563310000|2021-07-29 12:55:10|335.74|333.34|335.59|333.19|335.74|333.34|335.59|333.19|0
1627563320000|2021-07-29 12:55:20|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1627563340000|2021-07-29 12:55:40|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1627563360000|2021-07-29 12:56:00|335.97|333.57|335.9|333.5|335.97|333.57|335.74|333.34|0
1627563370000|2021-07-29 12:56:10|335.74|333.34|335.9|333.5|335.9|333.5|335.74|333.34|0
1627563380000|2021-07-29 12:56:20|335.74|333.34|335.74|333.34|335.82|333.42|335.74|333.34|0
1627563390000|2021-07-29 12:56:30|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1627563430000|2021-07-29 12:57:10|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1627563460000|2021-07-29 12:57:40|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1627563470000|2021-07-29 12:57:50|336.05|333.65|335.9|333.5|336.05|333.65|335.9|333.5|0
1627563480000|2021-07-29 12:58:00|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1627563490000|2021-07-29 12:58:10|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1627563500000|2021-07-29 12:58:20|336.05|333.65|336.05|333.65|336.05|333.65|335.9|333.5|0
1627563510000|2021-07-29 12:58:30|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1627563600000|2021-07-29 13:00:00|336.51|334.11|336.81|334.41|336.81|334.41|336.35|333.95|0
1627563610000|2021-07-29 13:00:10|336.96|334.56|336.81|334.41|336.96|334.56|336.81|334.41|0
1627563620000|2021-07-29 13:00:20|336.96|334.56|336.81|334.41|336.96|334.56|336.81|334.41|0
1627563660000|2021-07-29 13:01:00|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627563670000|2021-07-29 13:01:10|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1627563680000|2021-07-29 13:01:20|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627563690000|2021-07-29 13:01:30|336.58|334.18|336.66|334.26|336.66|334.26|336.58|334.18|0
1627563700000|2021-07-29 13:01:40|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1627563720000|2021-07-29 13:02:00|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627563750000|2021-07-29 13:02:30|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1627563760000|2021-07-29 13:02:40|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1627563770000|2021-07-29 13:02:50|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1627563800000|2021-07-29 13:03:20|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627563820000|2021-07-29 13:03:40|337.12|334.72|337.27|334.87|337.42|335.02|337.12|334.72|0
1627563840000|2021-07-29 13:04:00|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1627563850000|2021-07-29 13:04:10|337.19|334.79|337.12|334.72|337.19|334.79|337.12|334.72|0
1627563860000|2021-07-29 13:04:20|336.96|334.56|336.81|334.41|336.96|334.56|336.81|334.41|0
1627563870000|2021-07-29 13:04:30|336.96|334.56|337.27|334.87|337.27|334.87|336.96|334.56|0
1627563890000|2021-07-29 13:04:50|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1627563900000|2021-07-29 13:05:00|337.42|335.02|337.57|335.17|337.57|335.17|337.42|335.02|0
1627563910000|2021-07-29 13:05:10|337.49|335.09|337.12|334.72|337.49|335.09|337.12|334.72|0
1627563930000|2021-07-29 13:05:30|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1627563970000|2021-07-29 13:06:10|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1627563980000|2021-07-29 13:06:20|337.19|334.79|337.27|334.87|337.27|334.87|337.19|334.79|0
1627564000000|2021-07-29 13:06:40|337.12|334.72|336.96|334.56|337.12|334.72|336.96|334.56|0
1627564020000|2021-07-29 13:07:00|336.81|334.41|336.96|334.56|336.96|334.56|336.81|334.41|0
1627564030000|2021-07-29 13:07:10|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627564080000|2021-07-29 13:08:00|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1627564090000|2021-07-29 13:08:10|337.42|335.02|337.57|335.17|337.57|335.17|337.42|335.02|0
1627564100000|2021-07-29 13:08:20|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1627564110000|2021-07-29 13:08:30|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1627564130000|2021-07-29 13:08:50|337.11|334.71|337.11|334.71|337.27|334.87|337.11|334.71|0
1627564140000|2021-07-29 13:09:00|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1627564170000|2021-07-29 13:09:30|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627564190000|2021-07-29 13:09:50|337.03|334.63|336.96|334.56|337.03|334.63|336.96|334.56|0
1627564200000|2021-07-29 13:10:00|337.11|334.71|337.11|334.71|337.11|334.71|336.96|334.56|0
1627564210000|2021-07-29 13:10:10|336.96|334.56|337.11|334.71|337.11|334.71|336.96|334.56|0
1627564220000|2021-07-29 13:10:20|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1627564230000|2021-07-29 13:10:30|337.11|334.71|337.27|334.87|337.27|334.87|337.11|334.71|0
1627564240000|2021-07-29 13:10:40|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627564250000|2021-07-29 13:10:50|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627564280000|2021-07-29 13:11:20|337.11|334.71|337.27|334.87|337.27|334.87|337.11|334.71|0
1627564300000|2021-07-29 13:11:40|337.19|334.79|337.11|334.71|337.19|334.79|337.11|334.71|0
1627564350000|2021-07-29 13:12:30|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1627564360000|2021-07-29 13:12:40|337.11|334.71|337.19|334.79|337.19|334.79|337.11|334.71|0
1627564370000|2021-07-29 13:12:50|337.11|334.71|337.27|334.87|337.27|334.87|337.11|334.71|0
1627564420000|2021-07-29 13:13:40|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1627564440000|2021-07-29 13:14:00|337.19|334.79|337.11|334.71|337.19|334.79|337.11|334.71|0
1627564450000|2021-07-29 13:14:10|337.27|334.87|337.27|334.87|337.27|334.87|337.11|334.71|0
1627564470000|2021-07-29 13:14:30|337.42|335.02|337.26|334.86|337.42|335.02|337.26|334.86|0
1627564480000|2021-07-29 13:14:40|337.11|334.71|337.26|334.86|337.26|334.86|337.11|334.71|0
1627564500000|2021-07-29 13:15:00|337.42|335.02|337.26|334.86|337.42|335.02|337.11|334.71|0
1627564530000|2021-07-29 13:15:30|337.42|335.02|337.42|335.02|337.42|335.02|337.34|334.94|0
1627564570000|2021-07-29 13:16:10|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1627564580000|2021-07-29 13:16:20|337.72|335.32|338.03|335.63|338.03|335.63|337.72|335.32|0
1627564590000|2021-07-29 13:16:30|338.18|335.78|338.03|335.63|338.18|335.78|338.03|335.63|0
1627564600000|2021-07-29 13:16:40|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1627564610000|2021-07-29 13:16:50|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1627564620000|2021-07-29 13:17:00|337.88|335.48|337.72|335.32|337.88|335.48|337.72|335.32|0
1627564630000|2021-07-29 13:17:10|337.8|335.4|337.72|335.32|337.8|335.4|337.72|335.32|0
1627564650000|2021-07-29 13:17:30|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1627564660000|2021-07-29 13:17:40|337.42|335.02|337.26|334.86|337.42|335.02|337.26|334.86|0
1627564680000|2021-07-29 13:18:00|337.42|335.02|337.26|334.86|337.42|335.02|337.26|334.86|0
1627564690000|2021-07-29 13:18:10|337.42|335.02|337.49|335.09|337.57|335.17|337.42|335.02|0
1627564700000|2021-07-29 13:18:20|337.57|335.17|337.72|335.32|337.72|335.32|337.57|335.17|0
1627564710000|2021-07-29 13:18:30|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1627564720000|2021-07-29 13:18:40|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1627564740000|2021-07-29 13:19:00|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1627564760000|2021-07-29 13:19:20|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1627564770000|2021-07-29 13:19:30|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1627564790000|2021-07-29 13:19:50|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1627564800000|2021-07-29 13:20:00|337.72|335.32|337.57|335.17|337.72|335.32|337.57|335.17|0
1627564820000|2021-07-29 13:20:20|337.42|335.02|337.26|334.86|337.42|335.02|337.26|334.86|0
1627564870000|2021-07-29 13:21:10|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1627564880000|2021-07-29 13:21:20|337.49|335.09|337.49|335.09|337.49|335.09|337.49|335.09|0
1627564890000|2021-07-29 13:21:30|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1627564930000|2021-07-29 13:22:10|337.26|334.86|337.18|334.78|337.26|334.86|337.18|334.78|0
1627564940000|2021-07-29 13:22:20|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627564960000|2021-07-29 13:22:40|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1627564970000|2021-07-29 13:22:50|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1627564980000|2021-07-29 13:23:00|336.96|334.56|336.8|334.4|336.96|334.56|336.8|334.4|0
1627564990000|2021-07-29 13:23:10|336.72|334.32|336.65|334.25|336.72|334.32|336.65|334.25|0
1627565000000|2021-07-29 13:23:20|336.72|334.32|336.65|334.25|336.72|334.32|336.65|334.25|0
1627565010000|2021-07-29 13:23:30|336.8|334.4|336.65|334.25|336.8|334.4|336.65|334.25|0
1627565040000|2021-07-29 13:24:00|336.34|333.94|336.26|333.86|336.34|333.94|336.26|333.86|0
1627565050000|2021-07-29 13:24:10|336.34|333.94|336.5|334.1|336.5|334.1|336.34|333.94|0
1627565060000|2021-07-29 13:24:20|336.57|334.17|336.5|334.1|336.57|334.17|336.5|334.1|0
1627565100000|2021-07-29 13:25:00|336.42|334.02|336.5|334.1|336.5|334.1|336.42|334.02|0
1627565120000|2021-07-29 13:25:20|336.65|334.25|336.57|334.17|336.65|334.25|336.57|334.17|0
1627565130000|2021-07-29 13:25:30|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1627565140000|2021-07-29 13:25:40|336.34|333.94|336.34|333.94|336.5|334.1|336.34|333.94|0
1627565150000|2021-07-29 13:25:50|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1627565160000|2021-07-29 13:26:00|336.04|333.64|336.19|333.79|336.19|333.79|336.04|333.64|0
1627565170000|2021-07-29 13:26:10|336.11|333.71|336.19|333.79|336.19|333.79|336.11|333.71|0
1627565180000|2021-07-29 13:26:20|336.34|333.94|336.34|333.94|336.34|333.94|336.19|333.79|0
1627565190000|2021-07-29 13:26:30|336.19|333.79|336.34|333.94|336.34|333.94|336.19|333.79|0
1627565200000|2021-07-29 13:26:40|336.19|333.79|336.42|334.02|336.42|334.02|336.19|333.79|0
1627565210000|2021-07-29 13:26:50|336.5|334.1|336.8|334.4|336.8|334.4|336.5|334.1|0
1627565220000|2021-07-29 13:27:00|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1627565230000|2021-07-29 13:27:10|336.87|334.47|336.8|334.4|336.87|334.47|336.8|334.4|0
1627565240000|2021-07-29 13:27:20|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627565250000|2021-07-29 13:27:30|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627565260000|2021-07-29 13:27:40|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1627565280000|2021-07-29 13:28:00|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1627565290000|2021-07-29 13:28:10|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627565300000|2021-07-29 13:28:20|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1627565310000|2021-07-29 13:28:30|337.26|334.86|337.11|334.71|337.26|334.86|337.11|334.71|0
1627565320000|2021-07-29 13:28:40|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1627565330000|2021-07-29 13:28:50|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627565340000|2021-07-29 13:29:00|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1627565360000|2021-07-29 13:29:20|337.26|334.86|337.11|334.71|337.26|334.86|337.11|334.71|0
1627565370000|2021-07-29 13:29:30|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1627565380000|2021-07-29 13:29:40|337.18|334.78|337.11|334.71|337.18|334.78|337.11|334.71|0
1627565400000|2021-07-29 13:30:00|336.65|334.25|337.56|335.16|337.56|335.16|336.65|334.25|0
1627565410000|2021-07-29 13:30:10|337.87|335.47|338.79|336.39|338.94|336.54|337.87|335.47|0
1627565420000|2021-07-29 13:30:20|338.64|336.24|338.79|336.39|339.25|336.85|338.64|336.24|0
1627565430000|2021-07-29 13:30:30|338.94|336.54|338.64|336.24|338.94|336.54|338.33|335.93|0
1627565440000|2021-07-29 13:30:40|338.33|335.93|338.79|336.39|338.79|336.39|338.33|335.93|0
1627565450000|2021-07-29 13:30:50|338.94|336.54|338.94|336.54|338.94|336.54|338.64|336.24|0
1627565460000|2021-07-29 13:31:00|338.79|336.39|338.64|336.24|338.79|336.39|338.64|336.24|0
1627565470000|2021-07-29 13:31:10|338.33|335.93|338.48|336.08|338.48|336.08|338.18|335.78|0
1627565480000|2021-07-29 13:31:20|338.64|336.24|338.79|336.39|338.94|336.54|338.64|336.24|0
1627565490000|2021-07-29 13:31:30|338.94|336.54|339.1|336.7|339.1|336.7|338.94|336.54|0
1627565500000|2021-07-29 13:31:40|339.4|337|339.71|337.31|339.71|337.31|339.4|337|0
1627565510000|2021-07-29 13:31:50|339.86|337.46|340.02|337.62|340.17|337.77|339.86|337.46|0
1627565520000|2021-07-29 13:32:00|340.17|337.77|340.32|337.92|340.48|338.08|340.17|337.77|0
1627565530000|2021-07-29 13:32:10|340.17|337.77|340.48|338.08|340.48|338.08|340.17|337.77|0
1627565540000|2021-07-29 13:32:20|340.94|338.54|340.94|338.54|340.94|338.54|340.63|338.23|0
1627565550000|2021-07-29 13:32:30|340.63|338.23|341.81|339.41|341.81|339.41|340.63|338.23|0
1627565560000|2021-07-29 13:32:40|342.12|339.72|340.78|338.38|342.12|339.72|340.78|338.38|0
1627565580000|2021-07-29 13:33:00|340.93|338.53|341.09|338.69|341.09|338.69|340.93|338.53|0
1627565590000|2021-07-29 13:33:10|341.24|338.84|341.09|338.69|341.4|339|341.09|338.69|0
1627565600000|2021-07-29 13:33:20|340.93|338.53|340.63|338.23|340.93|338.53|340.63|338.23|0
1627565610000|2021-07-29 13:33:30|340.47|338.07|340.84|338.44|341.97|339.57|340.47|338.07|0
1627565620000|2021-07-29 13:33:40|340.99|338.59|340.22|337.82|340.99|338.59|340.22|337.82|0
1627565630000|2021-07-29 13:33:50|340.37|337.97|340.37|337.97|340.53|338.13|340.37|337.97|0
1627565640000|2021-07-29 13:34:00|340.22|337.82|340.53|338.13|340.53|338.13|340.22|337.82|0
1627565650000|2021-07-29 13:34:10|340.68|338.28|340.53|338.13|340.68|338.28|340.53|338.13|0
1627565660000|2021-07-29 13:34:20|340.83|338.43|340.68|338.28|340.83|338.43|340.37|337.97|0
1627565670000|2021-07-29 13:34:30|340.53|338.13|340.53|338.13|340.53|338.13|340.37|337.97|0
1627565680000|2021-07-29 13:34:40|340.68|338.28|340.99|338.59|340.99|338.59|340.68|338.28|0
1627565690000|2021-07-29 13:34:50|340.83|338.43|341.45|339.05|341.45|339.05|340.83|338.43|0
1627565700000|2021-07-29 13:35:00|341.6|339.2|342.06|339.66|342.06|339.66|341.6|339.2|0
1627565710000|2021-07-29 13:35:10|342.37|339.97|342.53|340.13|342.68|340.28|342.37|339.97|0
1627565720000|2021-07-29 13:35:20|342.68|340.28|342.37|339.97|342.68|340.28|342.37|339.97|0
1627565730000|2021-07-29 13:35:30|342.22|339.82|342.06|339.66|342.22|339.82|342.06|339.66|0
1627565740000|2021-07-29 13:35:40|341.91|339.51|342.22|339.82|342.22|339.82|341.91|339.51|0
1627565750000|2021-07-29 13:35:50|342.06|339.66|342.22|339.82|342.22|339.82|342.06|339.66|0
1627565760000|2021-07-29 13:36:00|342.37|339.97|342.83|340.43|342.83|340.43|342.37|339.97|0
1627565770000|2021-07-29 13:36:10|343.14|340.74|343.14|340.74|343.3|340.9|343.14|340.74|0
1627565780000|2021-07-29 13:36:20|343.3|340.9|342.99|340.59|343.3|340.9|342.99|340.59|0
1627565790000|2021-07-29 13:36:30|343.3|340.9|342.99|340.59|343.3|340.9|342.99|340.59|0
1627565800000|2021-07-29 13:36:40|342.83|340.43|342.53|340.13|342.83|340.43|342.53|340.13|0
1627565810000|2021-07-29 13:36:50|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1627565820000|2021-07-29 13:37:00|342.53|340.13|342.68|340.28|342.68|340.28|342.53|340.13|0
1627565830000|2021-07-29 13:37:10|342.83|340.43|342.99|340.59|342.99|340.59|342.83|340.43|0
1627565840000|2021-07-29 13:37:20|343.14|340.74|343.3|340.9|343.3|340.9|343.14|340.74|0
1627565850000|2021-07-29 13:37:30|343.6|341.2|343.6|341.2|343.6|341.2|343.45|341.05|0
1627565860000|2021-07-29 13:37:40|343.45|341.05|343.45|341.05|343.45|341.05|343.45|341.05|0
1627565870000|2021-07-29 13:37:50|343.37|340.97|343.45|341.05|343.45|341.05|343.3|340.9|0
1627565880000|2021-07-29 13:38:00|343.6|341.2|343.14|340.74|343.6|341.2|343.14|340.74|0
1627565890000|2021-07-29 13:38:10|342.99|340.59|342.68|340.28|342.99|340.59|342.68|340.28|0
1627565900000|2021-07-29 13:38:20|342.37|339.97|342.37|339.97|342.37|339.97|342.22|339.82|0
1627565910000|2021-07-29 13:38:30|342.53|340.13|342.53|340.13|342.68|340.28|342.53|340.13|0
1627565920000|2021-07-29 13:38:40|342.68|340.28|342.68|340.28|342.68|340.28|342.53|340.13|0
1627565930000|2021-07-29 13:38:50|342.83|340.43|342.83|340.43|342.99|340.59|342.83|340.43|0
1627565940000|2021-07-29 13:39:00|342.99|340.59|342.99|340.59|343.14|340.74|342.99|340.59|0
1627565950000|2021-07-29 13:39:10|343.14|340.74|342.99|340.59|343.14|340.74|342.99|340.59|0
1627565960000|2021-07-29 13:39:20|343.14|340.74|343.14|340.74|343.3|340.9|343.14|340.74|0
1627565970000|2021-07-29 13:39:30|342.99|340.59|343.14|340.74|343.3|340.9|342.99|340.59|0
1627565980000|2021-07-29 13:39:40|343.3|340.9|343.45|341.05|343.45|341.05|343.3|340.9|0
1627565990000|2021-07-29 13:39:50|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1627566000000|2021-07-29 13:40:00|343.91|341.51|344.07|341.67|344.07|341.67|343.91|341.51|0
1627566010000|2021-07-29 13:40:10|343.91|341.51|343.91|341.51|343.91|341.51|343.76|341.36|0
1627566020000|2021-07-29 13:40:20|344.07|341.67|344.22|341.82|344.22|341.82|343.76|341.36|0
1627566030000|2021-07-29 13:40:30|344.07|341.67|344.22|341.82|344.22|341.82|344.07|341.67|0
1627566040000|2021-07-29 13:40:40|344.07|341.67|344.22|341.82|344.22|341.82|344.07|341.67|0
1627566050000|2021-07-29 13:40:50|344.38|341.98|344.53|342.13|344.53|342.13|344.22|341.82|0
1627566060000|2021-07-29 13:41:00|344.84|342.44|344.53|342.13|344.84|342.44|344.53|342.13|0
1627566070000|2021-07-29 13:41:10|344.38|341.98|344.84|342.44|344.84|342.44|344.38|341.98|0
1627566080000|2021-07-29 13:41:20|344.68|342.28|344.38|341.98|344.68|342.28|344.38|341.98|0
1627566090000|2021-07-29 13:41:30|344.29|341.89|343.91|341.51|344.29|341.89|343.91|341.51|0
1627566100000|2021-07-29 13:41:40|344.07|341.67|343.76|341.36|344.07|341.67|343.76|341.36|0
1627566110000|2021-07-29 13:41:50|343.91|341.51|342.68|340.28|343.91|341.51|342.68|340.28|0
1627566120000|2021-07-29 13:42:00|342.99|340.59|342.99|340.59|342.99|340.59|342.83|340.43|0
1627566130000|2021-07-29 13:42:10|342.83|340.43|342.83|340.43|342.99|340.59|342.83|340.43|0
1627566140000|2021-07-29 13:42:20|342.99|340.59|343.14|340.74|343.14|340.74|342.99|340.59|0
1627566150000|2021-07-29 13:42:30|342.99|340.59|343.29|340.89|343.29|340.89|342.99|340.59|0
1627566160000|2021-07-29 13:42:40|343.14|340.74|342.83|340.43|343.14|340.74|342.83|340.43|0
1627566170000|2021-07-29 13:42:50|342.68|340.28|342.37|339.97|342.68|340.28|342.22|339.82|0
1627566180000|2021-07-29 13:43:00|342.22|339.82|342.37|339.97|342.37|339.97|342.22|339.82|0
1627566190000|2021-07-29 13:43:10|342.52|340.12|342.37|339.97|342.52|340.12|342.37|339.97|0
1627566200000|2021-07-29 13:43:20|342.22|339.82|341.91|339.51|342.22|339.82|341.6|339.2|0
1627566210000|2021-07-29 13:43:30|341.75|339.35|341.6|339.2|341.75|339.35|341.6|339.2|0
1627566220000|2021-07-29 13:43:40|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1627566230000|2021-07-29 13:43:50|341.29|338.89|341.6|339.2|341.6|339.2|341.29|338.89|0
1627566240000|2021-07-29 13:44:00|341.45|339.05|341.45|339.05|341.6|339.2|341.45|339.05|0
1627566250000|2021-07-29 13:44:10|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1627566260000|2021-07-29 13:44:20|341.14|338.74|341.29|338.89|341.29|338.89|341.14|338.74|0
1627566270000|2021-07-29 13:44:30|341.45|339.05|341.45|339.05|341.45|339.05|341.29|338.89|0
1627566280000|2021-07-29 13:44:40|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1627566290000|2021-07-29 13:44:50|341.29|338.89|341.45|339.05|341.45|339.05|341.29|338.89|0
1627566300000|2021-07-29 13:45:00|341.6|339.2|341.45|339.05|341.6|339.2|341.14|338.74|0
1627566310000|2021-07-29 13:45:10|341.6|339.2|341.75|339.35|341.75|339.35|341.6|339.2|0
1627566320000|2021-07-29 13:45:20|341.6|339.2|341.75|339.35|341.75|339.35|341.6|339.2|0
1627566330000|2021-07-29 13:45:30|341.6|339.2|341.45|339.05|341.6|339.2|341.45|339.05|0
1627566340000|2021-07-29 13:45:40|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1627566350000|2021-07-29 13:45:50|341.45|339.05|341.6|339.2|341.6|339.2|341.45|339.05|0
1627566360000|2021-07-29 13:46:00|341.75|339.35|341.91|339.51|341.91|339.51|341.6|339.2|0
1627566370000|2021-07-29 13:46:10|342.06|339.66|342.37|339.97|342.37|339.97|342.06|339.66|0
1627566380000|2021-07-29 13:46:20|342.52|340.12|342.98|340.58|342.98|340.58|342.52|340.12|0
1627566400000|2021-07-29 13:46:40|343.14|340.74|342.98|340.58|343.14|340.74|342.98|340.58|0
1627566410000|2021-07-29 13:46:50|342.83|340.43|342.98|340.58|342.98|340.58|342.83|340.43|0
1627566420000|2021-07-29 13:47:00|343.14|340.74|341.75|339.35|343.14|340.74|341.75|339.35|0
1627566430000|2021-07-29 13:47:10|341.91|339.51|341.75|339.35|341.91|339.51|341.75|339.35|0
1627566440000|2021-07-29 13:47:20|342.06|339.66|341.6|339.2|342.06|339.66|341.6|339.2|0
1627566450000|2021-07-29 13:47:30|341.75|339.35|341.6|339.2|341.75|339.35|341.44|339.04|0
1627566460000|2021-07-29 13:47:40|341.44|339.04|341.44|339.04|341.6|339.2|341.29|338.89|0
1627566470000|2021-07-29 13:47:50|341.14|338.74|340.52|338.12|341.14|338.74|340.52|338.12|0
1627566480000|2021-07-29 13:48:00|340.68|338.28|340.52|338.12|340.68|338.28|340.52|338.12|0
1627566490000|2021-07-29 13:48:10|340.37|337.97|340.52|338.12|340.68|338.28|340.37|337.97|0
1627566500000|2021-07-29 13:48:20|340.68|338.28|340.98|338.58|340.98|338.58|340.68|338.28|0
1627566510000|2021-07-29 13:48:30|340.83|338.43|341.29|338.89|341.29|338.89|340.83|338.43|0
1627566520000|2021-07-29 13:48:40|340.98|338.58|341.14|338.74|341.14|338.74|340.98|338.58|0
1627566530000|2021-07-29 13:48:50|340.98|338.58|340.98|338.58|340.98|338.58|340.98|338.58|0
1627566550000|2021-07-29 13:49:10|340.83|338.43|341.44|339.04|341.44|339.04|340.83|338.43|0
1627566560000|2021-07-29 13:49:20|341.29|338.89|341.44|339.04|341.44|339.04|341.29|338.89|0
1627566570000|2021-07-29 13:49:30|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1627566580000|2021-07-29 13:49:40|341.67|339.27|341.75|339.35|341.75|339.35|341.6|339.2|0
1627566590000|2021-07-29 13:49:50|341.91|339.51|341.91|339.51|342.06|339.66|341.91|339.51|0
1627566600000|2021-07-29 13:50:00|341.83|339.43|341.91|339.51|341.91|339.51|341.75|339.35|0
1627566610000|2021-07-29 13:50:10|342.21|339.81|342.06|339.66|342.21|339.81|342.06|339.66|0
1627566620000|2021-07-29 13:50:20|341.9|339.5|341.75|339.35|341.9|339.5|341.75|339.35|0
1627566630000|2021-07-29 13:50:30|341.6|339.2|341.75|339.35|341.75|339.35|341.6|339.2|0
1627566640000|2021-07-29 13:50:40|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1627566650000|2021-07-29 13:50:50|341.75|339.35|341.6|339.2|341.75|339.35|341.6|339.2|0
1627566660000|2021-07-29 13:51:00|341.75|339.35|341.9|339.5|341.9|339.5|341.75|339.35|0
1627566670000|2021-07-29 13:51:10|341.75|339.35|341.75|339.35|341.9|339.5|341.75|339.35|0
1627566680000|2021-07-29 13:51:20|342.06|339.66|341.9|339.5|342.06|339.66|341.9|339.5|0
1627566690000|2021-07-29 13:51:30|341.75|339.35|341.75|339.35|341.9|339.5|341.75|339.35|0
1627566700000|2021-07-29 13:51:40|341.6|339.2|341.44|339.04|341.6|339.2|341.44|339.04|0
1627566710000|2021-07-29 13:51:50|341.6|339.2|341.44|339.04|341.6|339.2|341.44|339.04|0
1627566720000|2021-07-29 13:52:00|341.6|339.2|341.6|339.2|341.9|339.5|341.6|339.2|0
1627566730000|2021-07-29 13:52:10|341.75|339.35|341.9|339.5|341.9|339.5|341.75|339.35|0
1627566740000|2021-07-29 13:52:20|341.75|339.35|341.6|339.2|341.75|339.35|341.6|339.2|0
1627566750000|2021-07-29 13:52:30|341.75|339.35|341.6|339.2|341.75|339.35|341.44|339.04|0
1627566760000|2021-07-29 13:52:40|341.44|339.04|341.29|338.89|341.44|339.04|341.29|338.89|0
1627566770000|2021-07-29 13:52:50|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1627566780000|2021-07-29 13:53:00|341.29|338.89|341.36|338.96|341.44|339.04|341.29|338.89|0
1627566790000|2021-07-29 13:53:10|341.13|338.73|341.44|339.04|341.44|339.04|341.13|338.73|0
1627566800000|2021-07-29 13:53:20|341.6|339.2|341.6|339.2|341.9|339.5|341.6|339.2|0
1627566810000|2021-07-29 13:53:30|341.67|339.27|341.75|339.35|341.75|339.35|341.6|339.2|0
1627566820000|2021-07-29 13:53:40|341.6|339.2|341.75|339.35|341.75|339.35|341.6|339.2|0
1627566830000|2021-07-29 13:53:50|341.6|339.2|341.75|339.35|341.82|339.42|341.6|339.2|0
1627566840000|2021-07-29 13:54:00|341.67|339.27|341.6|339.2|341.75|339.35|341.6|339.2|0
1627566850000|2021-07-29 13:54:10|341.29|338.89|341.44|339.04|341.6|339.2|341.29|338.89|0
1627566860000|2021-07-29 13:54:20|341.29|338.89|341.44|339.04|341.44|339.04|341.29|338.89|0
1627566870000|2021-07-29 13:54:30|341.29|338.89|341.13|338.73|341.29|338.89|341.13|338.73|0
1627566880000|2021-07-29 13:54:40|341.29|338.89|341.44|339.04|341.44|339.04|341.29|338.89|0
1627566890000|2021-07-29 13:54:50|341.52|339.12|341.29|338.89|341.6|339.2|341.29|338.89|0
1627566900000|2021-07-29 13:55:00|341.75|339.35|341.75|339.35|341.75|339.35|341.6|339.2|0
1627566910000|2021-07-29 13:55:10|341.9|339.5|341.75|339.35|342.06|339.66|341.75|339.35|0
1627566920000|2021-07-29 13:55:20|341.9|339.5|341.75|339.35|341.9|339.5|341.75|339.35|0
1627566930000|2021-07-29 13:55:30|342.06|339.66|342.21|339.81|342.21|339.81|342.06|339.66|0
1627566940000|2021-07-29 13:55:40|342.36|339.96|342.59|340.19|342.59|340.19|342.36|339.96|0
1627566950000|2021-07-29 13:55:50|342.83|340.43|342.67|340.27|342.83|340.43|342.67|340.27|0
1627566960000|2021-07-29 13:56:00|342.98|340.58|342.83|340.43|342.98|340.58|342.83|340.43|0
1627566970000|2021-07-29 13:56:10|342.52|340.12|342.83|340.43|342.83|340.43|342.52|340.12|0
1627566980000|2021-07-29 13:56:20|342.67|340.27|342.83|340.43|342.83|340.43|342.67|340.27|0
1627566990000|2021-07-29 13:56:30|342.67|340.27|342.83|340.43|342.83|340.43|342.67|340.27|0
1627567000000|2021-07-29 13:56:40|342.67|340.27|342.67|340.27|342.67|340.27|342.52|340.12|0
1627567010000|2021-07-29 13:56:50|342.83|340.43|342.75|340.35|342.83|340.43|342.75|340.35|0
1627567020000|2021-07-29 13:57:00|342.67|340.27|342.67|340.27|342.83|340.43|342.52|340.12|0
1627567030000|2021-07-29 13:57:10|342.52|340.12|342.67|340.27|342.67|340.27|342.52|340.12|0
1627567040000|2021-07-29 13:57:20|342.83|340.43|342.67|340.27|342.83|340.43|342.67|340.27|0
1627567050000|2021-07-29 13:57:30|342.83|340.43|342.98|340.58|342.98|340.58|342.83|340.43|0
1627567060000|2021-07-29 13:57:40|342.83|340.43|343.13|340.73|343.13|340.73|342.83|340.43|0
1627567070000|2021-07-29 13:57:50|342.98|340.58|342.83|340.43|342.98|340.58|342.83|340.43|0
1627567080000|2021-07-29 13:58:00|342.98|340.58|343.13|340.73|343.13|340.73|342.98|340.58|0
1627567090000|2021-07-29 13:58:10|342.98|340.58|342.83|340.43|342.98|340.58|342.83|340.43|0
1627567100000|2021-07-29 13:58:20|342.75|340.35|342.98|340.58|342.98|340.58|342.75|340.35|0
1627567110000|2021-07-29 13:58:30|342.83|340.43|342.67|340.27|342.83|340.43|342.67|340.27|0
1627567130000|2021-07-29 13:58:50|342.83|340.43|342.83|340.43|342.83|340.43|342.83|340.43|0
1627567140000|2021-07-29 13:59:00|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1627567150000|2021-07-29 13:59:10|342.52|340.12|342.52|340.12|342.52|340.12|342.52|340.12|0
1627567160000|2021-07-29 13:59:20|342.36|339.96|342.36|339.96|342.52|340.12|342.36|339.96|0
1627567170000|2021-07-29 13:59:30|342.52|340.12|342.52|340.12|342.52|340.12|342.52|340.12|0
1627567180000|2021-07-29 13:59:40|342.59|340.19|342.52|340.12|342.59|340.19|342.52|340.12|0
1627567190000|2021-07-29 13:59:50|342.67|340.27|342.83|340.43|342.83|340.43|342.67|340.27|0
1627567200000|2021-07-29 14:00:00|342.98|340.58|342.67|340.27|343.29|340.89|342.67|340.27|0
1627567210000|2021-07-29 14:00:10|342.83|340.43|342.21|339.81|342.83|340.43|342.06|339.66|0
1627567220000|2021-07-29 14:00:20|342.06|339.66|341.9|339.5|342.06|339.66|341.75|339.35|0
1627567230000|2021-07-29 14:00:30|341.59|339.19|341.29|338.89|341.9|339.5|341.29|338.89|0
1627567240000|2021-07-29 14:00:40|341.13|338.73|341.29|338.89|341.59|339.19|341.13|338.73|0
1627567250000|2021-07-29 14:00:50|341.44|339.04|341.13|338.73|341.44|339.04|341.13|338.73|0
1627567260000|2021-07-29 14:01:00|341.29|338.89|341.75|339.35|341.9|339.5|341.29|338.89|0
1627567270000|2021-07-29 14:01:10|341.9|339.5|341.9|339.5|342.05|339.65|341.9|339.5|0
1627567280000|2021-07-29 14:01:20|342.05|339.65|341.9|339.5|342.05|339.65|341.9|339.5|0
1627567290000|2021-07-29 14:01:30|341.59|339.19|341.44|339.04|341.59|339.19|341.29|338.89|0
1627567300000|2021-07-29 14:01:40|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1627567310000|2021-07-29 14:01:50|341.59|339.19|342.05|339.65|342.21|339.81|341.59|339.19|0
1627567320000|2021-07-29 14:02:00|342.21|339.81|342.05|339.65|342.21|339.81|342.05|339.65|0
1627567330000|2021-07-29 14:02:10|342.21|339.81|341.59|339.19|342.21|339.81|341.59|339.19|0
1627567340000|2021-07-29 14:02:20|341.75|339.35|341.59|339.19|341.9|339.5|341.59|339.19|0
1627567350000|2021-07-29 14:02:30|341.75|339.35|341.44|339.04|341.9|339.5|341.44|339.04|0
1627567360000|2021-07-29 14:02:40|341.59|339.19|341.9|339.5|341.9|339.5|341.44|339.04|0
1627567370000|2021-07-29 14:02:50|342.21|339.81|341.9|339.5|342.21|339.81|341.9|339.5|0
1627567380000|2021-07-29 14:03:00|341.75|339.35|342.05|339.65|342.05|339.65|341.75|339.35|0
1627567390000|2021-07-29 14:03:10|342.21|339.81|342.05|339.65|342.21|339.81|341.9|339.5|0
1627567400000|2021-07-29 14:03:20|342.21|339.81|342.21|339.81|342.21|339.81|342.05|339.65|0
1627567410000|2021-07-29 14:03:30|342.05|339.65|341.75|339.35|342.05|339.65|341.75|339.35|0
1627567420000|2021-07-29 14:03:40|341.9|339.5|342.05|339.65|342.05|339.65|341.9|339.5|0
1627567430000|2021-07-29 14:03:50|342.21|339.81|341.9|339.5|342.21|339.81|341.9|339.5|0
1627567440000|2021-07-29 14:04:00|342.05|339.65|341.9|339.5|342.05|339.65|341.9|339.5|0
1627567450000|2021-07-29 14:04:10|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1627567460000|2021-07-29 14:04:20|341.44|339.04|341.28|338.88|341.44|339.04|341.28|338.88|0
1627567470000|2021-07-29 14:04:30|341.59|339.19|341.51|339.11|341.59|339.19|341.44|339.04|0
1627567480000|2021-07-29 14:04:40|341.44|339.04|341.28|338.88|341.44|339.04|341.28|338.88|0
1627567490000|2021-07-29 14:04:50|341.44|339.04|341.44|339.04|341.44|339.04|341.28|338.88|0
1627567500000|2021-07-29 14:05:00|341.13|338.73|341.28|338.88|341.28|338.88|341.13|338.73|0
1627567510000|2021-07-29 14:05:10|341.44|339.04|341.28|338.88|341.44|339.04|341.28|338.88|0
1627567520000|2021-07-29 14:05:20|341.13|338.73|341.59|339.19|341.59|339.19|341.13|338.73|0
1627567530000|2021-07-29 14:05:30|341.75|339.35|341.51|339.11|341.9|339.5|341.51|339.11|0
1627567540000|2021-07-29 14:05:40|341.44|339.04|340.67|338.27|341.44|339.04|340.67|338.27|0
1627567550000|2021-07-29 14:05:50|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1627567560000|2021-07-29 14:06:00|340.67|338.27|340.67|338.27|340.67|338.27|340.67|338.27|0
1627567570000|2021-07-29 14:06:10|340.52|338.12|340.82|338.42|340.82|338.42|340.52|338.12|0
1627567580000|2021-07-29 14:06:20|340.98|338.58|340.52|338.12|340.98|338.58|340.52|338.12|0
1627567590000|2021-07-29 14:06:30|340.67|338.27|340.67|338.27|340.82|338.42|340.67|338.27|0
1627567600000|2021-07-29 14:06:40|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1627567610000|2021-07-29 14:06:50|340.67|338.27|340.67|338.27|340.67|338.27|340.59|338.19|0
1627567620000|2021-07-29 14:07:00|340.82|338.42|340.82|338.42|340.82|338.42|340.67|338.27|0
1627567630000|2021-07-29 14:07:10|340.67|338.27|340.82|338.42|340.82|338.42|340.67|338.27|0
1627567640000|2021-07-29 14:07:20|340.67|338.27|340.82|338.42|340.82|338.42|340.67|338.27|0
1627567650000|2021-07-29 14:07:30|340.98|338.58|340.98|338.58|340.98|338.58|340.82|338.42|0
1627567660000|2021-07-29 14:07:40|341.13|338.73|341.44|339.04|341.44|339.04|341.13|338.73|0
1627567670000|2021-07-29 14:07:50|341.28|338.88|341.44|339.04|341.44|339.04|341.28|338.88|0
1627567680000|2021-07-29 14:08:00|341.59|339.19|341.28|338.88|341.59|339.19|341.28|338.88|0
1627567690000|2021-07-29 14:08:10|341.44|339.04|341.28|338.88|341.44|339.04|341.28|338.88|0
1627567700000|2021-07-29 14:08:20|341.44|339.04|341.74|339.34|341.74|339.34|341.44|339.04|0
1627567710000|2021-07-29 14:08:30|341.59|339.19|341.59|339.19|341.59|339.19|341.59|339.19|0
1627567720000|2021-07-29 14:08:40|341.74|339.34|341.59|339.19|341.74|339.34|341.59|339.19|0
1627567740000|2021-07-29 14:09:00|341.74|339.34|341.74|339.34|341.74|339.34|341.59|339.19|0
1627567750000|2021-07-29 14:09:10|341.59|339.19|341.9|339.5|342.05|339.65|341.59|339.19|0
1627567760000|2021-07-29 14:09:20|341.74|339.34|341.9|339.5|341.9|339.5|341.74|339.34|0
1627567770000|2021-07-29 14:09:30|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1627567780000|2021-07-29 14:09:40|341.59|339.19|341.28|338.88|341.59|339.19|341.28|338.88|0
1627567790000|2021-07-29 14:09:50|341.13|338.73|341.13|338.73|341.13|338.73|341.13|338.73|0
1627567800000|2021-07-29 14:10:00|341.28|338.88|341.28|338.88|341.28|338.88|341.13|338.73|0
1627567810000|2021-07-29 14:10:10|341.44|339.04|341.44|339.04|341.44|339.04|341.28|338.88|0
1627567820000|2021-07-29 14:10:20|341.28|338.88|341.28|338.88|341.44|339.04|341.28|338.88|0
1627567830000|2021-07-29 14:10:30|341.44|339.04|341.13|338.73|341.44|339.04|341.13|338.73|0
1627567840000|2021-07-29 14:10:40|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1627567860000|2021-07-29 14:11:00|341.44|339.04|341.13|338.73|341.44|339.04|341.13|338.73|0
1627567870000|2021-07-29 14:11:10|341.28|338.88|341.44|339.04|341.44|339.04|341.28|338.88|0
1627567880000|2021-07-29 14:11:20|341.28|338.88|341.59|339.19|341.59|339.19|341.28|338.88|0
1627567890000|2021-07-29 14:11:30|341.44|339.04|341.44|339.04|341.59|339.19|341.44|339.04|0
1627567900000|2021-07-29 14:11:40|341.59|339.19|341.44|339.04|341.59|339.19|341.44|339.04|0
1627567910000|2021-07-29 14:11:50|341.28|338.88|341.28|338.88|341.28|338.88|341.13|338.73|0
1627567920000|2021-07-29 14:12:00|341.13|338.73|341.13|338.73|341.13|338.73|340.97|338.57|0
1627567940000|2021-07-29 14:12:20|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1627567950000|2021-07-29 14:12:30|341.44|339.04|341.59|339.19|341.59|339.19|341.44|339.04|0
1627567960000|2021-07-29 14:12:40|341.74|339.34|341.59|339.19|341.74|339.34|341.59|339.19|0
1627567970000|2021-07-29 14:12:50|341.74|339.34|341.59|339.19|341.74|339.34|341.59|339.19|0
1627567980000|2021-07-29 14:13:00|341.74|339.34|341.74|339.34|341.9|339.5|341.74|339.34|0
1627567990000|2021-07-29 14:13:10|341.9|339.5|342.05|339.65|342.05|339.65|341.9|339.5|0
1627568000000|2021-07-29 14:13:20|341.9|339.5|341.59|339.19|341.9|339.5|341.59|339.19|0
1627568010000|2021-07-29 14:13:30|341.43|339.03|341.43|339.03|341.59|339.19|341.43|339.03|0
1627568020000|2021-07-29 14:13:40|341.28|338.88|340.82|338.42|341.28|338.88|340.82|338.42|0
1627568030000|2021-07-29 14:13:50|340.97|338.57|341.13|338.73|341.28|338.88|340.97|338.57|0
1627568040000|2021-07-29 14:14:00|341.2|338.8|341.43|339.03|341.43|339.03|341.2|338.8|0
1627568050000|2021-07-29 14:14:10|341.59|339.19|341.59|339.19|341.59|339.19|341.59|339.19|0
1627568060000|2021-07-29 14:14:20|341.28|338.88|341.43|339.03|341.43|339.03|341.28|338.88|0
1627568070000|2021-07-29 14:14:30|341.28|338.88|341.13|338.73|341.28|338.88|341.13|338.73|0
1627568080000|2021-07-29 14:14:40|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1627568090000|2021-07-29 14:14:50|341.05|338.65|341.13|338.73|341.13|338.73|340.97|338.57|0
1627568100000|2021-07-29 14:15:00|341.28|338.88|341.28|338.88|341.28|338.88|341.13|338.73|0
1627568110000|2021-07-29 14:15:10|341.13|338.73|341.43|339.03|341.43|339.03|341.13|338.73|0
1627568120000|2021-07-29 14:15:20|341.28|338.88|341.59|339.19|341.59|339.19|341.28|338.88|0
1627568130000|2021-07-29 14:15:30|341.74|339.34|341.9|339.5|341.9|339.5|341.59|339.19|0
1627568140000|2021-07-29 14:15:40|341.74|339.34|341.59|339.19|341.74|339.34|341.59|339.19|0
1627568150000|2021-07-29 14:15:50|341.66|339.26|341.66|339.26|341.66|339.26|341.66|339.26|0
1627568160000|2021-07-29 14:16:00|341.9|339.5|342.05|339.65|342.05|339.65|341.9|339.5|0
1627568170000|2021-07-29 14:16:10|342.2|339.8|342.2|339.8|342.2|339.8|341.9|339.5|0
1627568180000|2021-07-29 14:16:20|342.05|339.65|342.05|339.65|342.05|339.65|341.89|339.49|0
1627568190000|2021-07-29 14:16:30|341.89|339.49|341.89|339.49|341.89|339.49|341.89|339.49|0
1627568200000|2021-07-29 14:16:40|342.05|339.65|341.81|339.41|342.05|339.65|341.81|339.41|0
1627568210000|2021-07-29 14:16:50|342.05|339.65|341.89|339.49|342.05|339.65|341.89|339.49|0
1627568220000|2021-07-29 14:17:00|342.05|339.65|342.2|339.8|342.2|339.8|342.05|339.65|0
1627568240000|2021-07-29 14:17:20|342.05|339.65|342.05|339.65|342.2|339.8|342.05|339.65|0
1627568250000|2021-07-29 14:17:30|341.89|339.49|341.81|339.41|341.89|339.49|341.81|339.41|0
1627568260000|2021-07-29 14:17:40|341.89|339.49|342.2|339.8|342.2|339.8|341.89|339.49|0
1627568270000|2021-07-29 14:17:50|342.36|339.96|342.36|339.96|342.36|339.96|342.28|339.88|0
1627568280000|2021-07-29 14:18:00|342.2|339.8|342.05|339.65|342.2|339.8|342.05|339.65|0
1627568290000|2021-07-29 14:18:10|342.2|339.8|342.2|339.8|342.36|339.96|342.2|339.8|0
1627568300000|2021-07-29 14:18:20|342.36|339.96|342.36|339.96|342.36|339.96|342.36|339.96|0
1627568320000|2021-07-29 14:18:40|342.51|340.11|342.66|340.26|342.66|340.26|342.51|340.11|0
1627568330000|2021-07-29 14:18:50|342.51|340.11|342.82|340.42|342.82|340.42|342.51|340.11|0
1627568340000|2021-07-29 14:19:00|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1627568350000|2021-07-29 14:19:10|343.13|340.73|343.28|340.88|343.28|340.88|343.13|340.73|0
1627568360000|2021-07-29 14:19:20|343.43|341.03|343.28|340.88|343.43|341.03|343.28|340.88|0
1627568370000|2021-07-29 14:19:30|343.13|340.73|343.2|340.8|343.2|340.8|343.13|340.73|0
1627568380000|2021-07-29 14:19:40|343.13|340.73|343.28|340.88|343.28|340.88|343.13|340.73|0
1627568390000|2021-07-29 14:19:50|342.97|340.57|342.97|340.57|343.13|340.73|342.97|340.57|0
1627568400000|2021-07-29 14:20:00|342.82|340.42|342.82|340.42|342.82|340.42|342.82|340.42|0
1627568410000|2021-07-29 14:20:10|342.66|340.26|342.97|340.57|342.97|340.57|342.66|340.26|0
1627568420000|2021-07-29 14:20:20|342.82|340.42|342.82|340.42|342.97|340.57|342.82|340.42|0
1627568430000|2021-07-29 14:20:30|342.66|340.26|342.66|340.26|342.82|340.42|342.66|340.26|0
1627568470000|2021-07-29 14:21:10|342.51|340.11|342.35|339.95|342.51|340.11|342.35|339.95|0
1627568480000|2021-07-29 14:21:20|342.05|339.65|342.2|339.8|342.2|339.8|342.05|339.65|0
1627568490000|2021-07-29 14:21:30|342.05|339.65|342.05|339.65|342.05|339.65|342.05|339.65|0
1627568500000|2021-07-29 14:21:40|341.89|339.49|341.81|339.41|341.89|339.49|341.74|339.34|0
1627568510000|2021-07-29 14:21:50|341.89|339.49|341.89|339.49|341.89|339.49|341.74|339.34|0
1627568520000|2021-07-29 14:22:00|342.05|339.65|342.05|339.65|342.05|339.65|342.05|339.65|0
1627568530000|2021-07-29 14:22:10|342.2|339.8|342.05|339.65|342.35|339.95|342.05|339.65|0
1627568540000|2021-07-29 14:22:20|342.2|339.8|342.05|339.65|342.2|339.8|342.05|339.65|0
1627568550000|2021-07-29 14:22:30|341.89|339.49|341.74|339.34|342.05|339.65|341.74|339.34|0
1627568560000|2021-07-29 14:22:40|341.43|339.03|341.43|339.03|341.58|339.18|341.43|339.03|0
1627568570000|2021-07-29 14:22:50|341.28|338.88|341.43|339.03|341.58|339.18|341.28|338.88|0
1627568580000|2021-07-29 14:23:00|341.5|339.1|341.43|339.03|341.5|339.1|341.43|339.03|0
1627568590000|2021-07-29 14:23:10|341.58|339.18|341.89|339.49|341.89|339.49|341.58|339.18|0
1627568600000|2021-07-29 14:23:20|341.74|339.34|341.89|339.49|341.89|339.49|341.74|339.34|0
1627568610000|2021-07-29 14:23:30|342.05|339.65|342.2|339.8|342.2|339.8|342.05|339.65|0
1627568620000|2021-07-29 14:23:40|342.35|339.95|342.35|339.95|342.51|340.11|342.35|339.95|0
1627568630000|2021-07-29 14:23:50|342.51|340.11|342.35|339.95|342.51|340.11|342.35|339.95|0
1627568640000|2021-07-29 14:24:00|342.51|340.11|342.66|340.26|342.66|340.26|342.51|340.11|0
1627568650000|2021-07-29 14:24:10|342.51|340.11|342.51|340.11|342.51|340.11|342.35|339.95|0
1627568660000|2021-07-29 14:24:20|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1627568670000|2021-07-29 14:24:30|342.82|340.42|342.66|340.26|342.82|340.42|342.66|340.26|0
1627568680000|2021-07-29 14:24:40|342.51|340.11|342.51|340.11|342.51|340.11|342.51|340.11|0
1627568690000|2021-07-29 14:24:50|342.35|339.95|342.66|340.26|342.66|340.26|342.35|339.95|0
1627568700000|2021-07-29 14:25:00|342.82|340.42|342.82|340.42|342.82|340.42|342.66|340.26|0
1627568710000|2021-07-29 14:25:10|342.66|340.26|342.97|340.57|342.97|340.57|342.66|340.26|0
1627568720000|2021-07-29 14:25:20|343.12|340.72|343.28|340.88|343.28|340.88|343.12|340.72|0
1627568740000|2021-07-29 14:25:40|343.43|341.03|343.74|341.34|343.74|341.34|343.43|341.03|0
1627568750000|2021-07-29 14:25:50|343.59|341.19|343.74|341.34|343.89|341.49|343.59|341.19|0
1627568760000|2021-07-29 14:26:00|343.89|341.49|343.89|341.49|343.89|341.49|343.74|341.34|0
1627568770000|2021-07-29 14:26:10|344.05|341.65|344.05|341.65|344.05|341.65|343.89|341.49|0
1627568780000|2021-07-29 14:26:20|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1627568790000|2021-07-29 14:26:30|344.05|341.65|343.89|341.49|344.05|341.65|343.89|341.49|0
1627568810000|2021-07-29 14:26:50|344.05|341.65|343.74|341.34|344.05|341.65|343.74|341.34|0
1627568820000|2021-07-29 14:27:00|343.89|341.49|343.43|341.03|343.89|341.49|343.43|341.03|0
1627568830000|2021-07-29 14:27:10|343.35|340.95|343.28|340.88|343.35|340.95|343.28|340.88|0
1627568840000|2021-07-29 14:27:20|343.35|340.95|343.28|340.88|343.43|341.03|343.28|340.88|0
1627568860000|2021-07-29 14:27:40|343.43|341.03|343.28|340.88|343.43|341.03|343.28|340.88|0
1627568870000|2021-07-29 14:27:50|343.12|340.72|343.28|340.88|343.28|340.88|343.12|340.72|0
1627568880000|2021-07-29 14:28:00|343.43|341.03|343.28|340.88|343.43|341.03|343.28|340.88|0
1627568890000|2021-07-29 14:28:10|343.43|341.03|343.28|340.88|343.43|341.03|343.28|340.88|0
1627568900000|2021-07-29 14:28:20|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1627568910000|2021-07-29 14:28:30|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1627568920000|2021-07-29 14:28:40|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1627568930000|2021-07-29 14:28:50|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1627568940000|2021-07-29 14:29:00|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1627568960000|2021-07-29 14:29:20|343.43|341.03|343.28|340.88|343.43|341.03|343.28|340.88|0
1627568970000|2021-07-29 14:29:30|343.43|341.03|343.43|341.03|343.43|341.03|343.35|340.95|0
1627568980000|2021-07-29 14:29:40|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1627568990000|2021-07-29 14:29:50|343.74|341.34|344.2|341.8|344.2|341.8|343.74|341.34|0
1627569000000|2021-07-29 14:30:00|344.36|341.96|343.74|341.34|344.36|341.96|343.74|341.34|0
1627569010000|2021-07-29 14:30:10|343.58|341.18|343.58|341.18|343.74|341.34|343.58|341.18|0
1627569030000|2021-07-29 14:30:30|343.66|341.26|343.89|341.49|343.89|341.49|343.66|341.26|0
1627569040000|2021-07-29 14:30:40|343.74|341.34|343.58|341.18|343.74|341.34|343.58|341.18|0
1627569050000|2021-07-29 14:30:50|343.74|341.34|343.89|341.49|343.89|341.49|343.74|341.34|0
1627569060000|2021-07-29 14:31:00|344.05|341.65|343.89|341.49|344.05|341.65|343.74|341.34|0
1627569070000|2021-07-29 14:31:10|343.58|341.18|343.58|341.18|343.74|341.34|343.58|341.18|0
1627569080000|2021-07-29 14:31:20|343.43|341.03|343.28|340.88|343.43|341.03|343.28|340.88|0
1627569090000|2021-07-29 14:31:30|343.43|341.03|343.58|341.18|343.58|341.18|343.43|341.03|0
1627569100000|2021-07-29 14:31:40|343.74|341.34|343.58|341.18|343.74|341.34|343.58|341.18|0
1627569110000|2021-07-29 14:31:50|343.43|341.03|343.43|341.03|343.58|341.18|343.43|341.03|0
1627569120000|2021-07-29 14:32:00|343.5|341.1|343.58|341.18|343.58|341.18|343.43|341.03|0
1627569130000|2021-07-29 14:32:10|343.74|341.34|343.58|341.18|343.74|341.34|343.58|341.18|0
1627569140000|2021-07-29 14:32:20|343.66|341.26|343.58|341.18|343.74|341.34|343.58|341.18|0
1627569150000|2021-07-29 14:32:30|343.74|341.34|343.89|341.49|344.05|341.65|343.74|341.34|0
1627569160000|2021-07-29 14:32:40|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1627569170000|2021-07-29 14:32:50|343.89|341.49|344.05|341.65|344.05|341.65|343.89|341.49|0
1627569180000|2021-07-29 14:33:00|344.2|341.8|344.05|341.65|344.2|341.8|343.89|341.49|0
1627569200000|2021-07-29 14:33:20|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1627569210000|2021-07-29 14:33:30|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1627569220000|2021-07-29 14:33:40|344.2|341.8|344.05|341.65|344.2|341.8|344.05|341.65|0
1627569250000|2021-07-29 14:34:10|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1627569260000|2021-07-29 14:34:20|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1627569270000|2021-07-29 14:34:30|343.89|341.49|343.74|341.34|343.89|341.49|343.74|341.34|0
1627569300000|2021-07-29 14:35:00|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1627569310000|2021-07-29 14:35:10|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1627569320000|2021-07-29 14:35:20|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1627569340000|2021-07-29 14:35:40|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1627569350000|2021-07-29 14:35:50|343.89|341.49|343.74|341.34|343.89|341.49|343.74|341.34|0
1627569360000|2021-07-29 14:36:00|343.89|341.49|344.05|341.65|344.05|341.65|343.89|341.49|0
1627569370000|2021-07-29 14:36:10|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1627569390000|2021-07-29 14:36:30|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1627569400000|2021-07-29 14:36:40|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1627569420000|2021-07-29 14:37:00|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1627569430000|2021-07-29 14:37:10|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1627569440000|2021-07-29 14:37:20|344.04|341.64|344.04|341.64|344.04|341.64|344.04|341.64|0
1627569450000|2021-07-29 14:37:30|343.89|341.49|344.04|341.64|344.04|341.64|343.89|341.49|0
1627569460000|2021-07-29 14:37:40|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1627569470000|2021-07-29 14:37:50|344.04|341.64|344.04|341.64|344.04|341.64|344.04|341.64|0
1627569480000|2021-07-29 14:38:00|343.89|341.49|344.35|341.95|344.35|341.95|343.89|341.49|0
1627569510000|2021-07-29 14:38:30|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1627569520000|2021-07-29 14:38:40|344.35|341.95|344.51|342.11|344.51|342.11|344.35|341.95|0
1627569530000|2021-07-29 14:38:50|344.66|342.26|344.82|342.42|344.82|342.42|344.66|342.26|0
1627569540000|2021-07-29 14:39:00|344.97|342.57|345.43|343.03|345.43|343.03|344.97|342.57|0
1627569550000|2021-07-29 14:39:10|345.59|343.19|345.43|343.03|345.59|343.19|345.43|343.03|0
1627569560000|2021-07-29 14:39:20|345.28|342.88|345.13|342.73|345.28|342.88|345.13|342.73|0
1627569570000|2021-07-29 14:39:30|345.28|342.88|345.13|342.73|345.28|342.88|345.13|342.73|0
1627569580000|2021-07-29 14:39:40|345.28|342.88|345.28|342.88|345.28|342.88|345.28|342.88|0
1627569590000|2021-07-29 14:39:50|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1627569600000|2021-07-29 14:40:00|345.9|343.5|346.05|343.65|346.05|343.65|345.9|343.5|0
1627569610000|2021-07-29 14:40:10|346.21|343.81|345.9|343.5|346.21|343.81|345.9|343.5|0
1627569620000|2021-07-29 14:40:20|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1627569630000|2021-07-29 14:40:30|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1627569640000|2021-07-29 14:40:40|346.36|343.96|346.36|343.96|346.52|344.12|346.36|343.96|0
1627569650000|2021-07-29 14:40:50|346.21|343.81|346.36|343.96|346.36|343.96|346.21|343.81|0
1627569660000|2021-07-29 14:41:00|346.21|343.81|346.21|343.81|346.36|343.96|346.21|343.81|0
1627569670000|2021-07-29 14:41:10|346.36|343.96|346.21|343.81|346.36|343.96|346.21|343.81|0
1627569680000|2021-07-29 14:41:20|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1627569690000|2021-07-29 14:41:30|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1627569700000|2021-07-29 14:41:40|346.21|343.81|346.05|343.65|346.36|343.96|346.05|343.65|0
1627569720000|2021-07-29 14:42:00|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1627569730000|2021-07-29 14:42:10|345.74|343.34|345.9|343.5|345.9|343.5|345.74|343.34|0
1627569740000|2021-07-29 14:42:20|345.74|343.34|345.12|342.72|346.05|343.65|345.12|342.72|0
1627569750000|2021-07-29 14:42:30|345.43|343.03|345.28|342.88|345.59|343.19|345.28|342.88|0
1627569760000|2021-07-29 14:42:40|345.12|342.72|345.28|342.88|345.28|342.88|345.12|342.72|0
1627569770000|2021-07-29 14:42:50|345.12|342.72|345.28|342.88|345.28|342.88|345.12|342.72|0
1627569780000|2021-07-29 14:43:00|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1627569790000|2021-07-29 14:43:10|345.28|342.88|345.43|343.03|345.43|343.03|345.28|342.88|0
1627569800000|2021-07-29 14:43:20|345.28|342.88|345.12|342.72|345.28|342.88|345.12|342.72|0
1627569810000|2021-07-29 14:43:30|345.28|342.88|345.12|342.72|345.28|342.88|345.12|342.72|0
1627569820000|2021-07-29 14:43:40|344.97|342.57|344.97|342.57|344.97|342.57|344.81|342.41|0
1627569830000|2021-07-29 14:43:50|345.12|342.72|345.28|342.88|345.28|342.88|344.97|342.57|0
1627569840000|2021-07-29 14:44:00|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1627569850000|2021-07-29 14:44:10|344.97|342.57|344.66|342.26|344.97|342.57|344.66|342.26|0
1627569860000|2021-07-29 14:44:20|344.81|342.41|344.97|342.57|344.97|342.57|344.81|342.41|0
1627569870000|2021-07-29 14:44:30|345.12|342.72|344.97|342.57|345.12|342.72|344.97|342.57|0
1627569880000|2021-07-29 14:44:40|345.12|342.72|344.97|342.57|345.12|342.72|344.97|342.57|0
1627569890000|2021-07-29 14:44:50|345.12|342.72|344.81|342.41|345.12|342.72|344.81|342.41|0
1627569900000|2021-07-29 14:45:00|344.97|342.57|345.12|342.72|345.12|342.72|344.97|342.57|0
1627569910000|2021-07-29 14:45:10|345.43|343.03|345.28|342.88|345.43|343.03|345.28|342.88|0
1627569920000|2021-07-29 14:45:20|345.12|342.72|344.97|342.57|345.12|342.72|344.97|342.57|0
1627569930000|2021-07-29 14:45:30|345.12|342.72|345.12|342.72|345.28|342.88|345.12|342.72|0
1627569940000|2021-07-29 14:45:40|344.97|342.57|345.12|342.72|345.12|342.72|344.97|342.57|0
1627569950000|2021-07-29 14:45:50|345.28|342.88|345.28|342.88|345.43|343.03|345.28|342.88|0
1627569960000|2021-07-29 14:46:00|345.59|343.19|345.43|343.03|345.59|343.19|345.43|343.03|0
1627569970000|2021-07-29 14:46:10|345.59|343.19|345.43|343.03|345.59|343.19|345.43|343.03|0
1627569980000|2021-07-29 14:46:20|345.28|342.88|345.28|342.88|345.28|342.88|345.28|342.88|0
1627569990000|2021-07-29 14:46:30|345.43|343.03|345.28|342.88|345.43|343.03|345.28|342.88|0
1627570000000|2021-07-29 14:46:40|345.43|343.03|345.43|343.03|345.59|343.19|345.43|343.03|0
1627570020000|2021-07-29 14:47:00|345.28|342.88|345.28|342.88|345.28|342.88|345.28|342.88|0
1627570030000|2021-07-29 14:47:10|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1627570040000|2021-07-29 14:47:20|344.97|342.57|345.12|342.72|345.12|342.72|344.97|342.57|0
1627570050000|2021-07-29 14:47:30|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1627570060000|2021-07-29 14:47:40|344.89|342.49|345.12|342.72|345.12|342.72|344.89|342.49|0
1627570070000|2021-07-29 14:47:50|345.28|342.88|345.28|342.88|345.43|343.03|345.28|342.88|0
1627570080000|2021-07-29 14:48:00|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1627570090000|2021-07-29 14:48:10|345.2|342.8|345.35|342.95|345.35|342.95|345.12|342.72|0
1627570100000|2021-07-29 14:48:20|345.43|343.03|345.43|343.03|345.43|343.03|345.28|342.88|0
1627570130000|2021-07-29 14:48:50|345.28|342.88|345.28|342.88|345.28|342.88|345.28|342.88|0
1627570140000|2021-07-29 14:49:00|345.12|342.72|345.28|342.88|345.28|342.88|345.12|342.72|0
1627570150000|2021-07-29 14:49:10|345.12|342.72|345.43|343.03|345.43|343.03|345.12|342.72|0
1627570160000|2021-07-29 14:49:20|345.28|342.88|345.43|343.03|345.59|343.19|345.28|342.88|0
1627570170000|2021-07-29 14:49:30|345.59|343.19|345.43|343.03|345.59|343.19|345.28|342.88|0
1627570180000|2021-07-29 14:49:40|345.28|342.88|345.28|342.88|345.35|342.95|345.28|342.88|0
1627570190000|2021-07-29 14:49:50|345.12|342.72|345.28|342.88|345.28|342.88|345.12|342.72|0
1627570200000|2021-07-29 14:50:00|345.12|342.72|345.28|342.88|345.28|342.88|345.12|342.72|0
1627570210000|2021-07-29 14:50:10|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1627570220000|2021-07-29 14:50:20|345.28|342.88|345.43|343.03|345.43|343.03|345.28|342.88|0
1627570230000|2021-07-29 14:50:30|345.28|342.88|345.43|343.03|345.43|343.03|345.28|342.88|0
1627570240000|2021-07-29 14:50:40|345.28|342.88|345.43|343.03|345.43|343.03|345.28|342.88|0
1627570250000|2021-07-29 14:50:50|345.59|343.19|345.43|343.03|345.59|343.19|345.43|343.03|0
1627570260000|2021-07-29 14:51:00|345.59|343.19|345.74|343.34|345.74|343.34|345.59|343.19|0
1627570300000|2021-07-29 14:51:40|345.58|343.18|345.58|343.18|345.58|343.18|345.43|343.03|0
1627570310000|2021-07-29 14:51:50|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1627570320000|2021-07-29 14:52:00|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1627570330000|2021-07-29 14:52:10|346.05|343.65|346.2|343.8|346.2|343.8|346.05|343.65|0
1627570340000|2021-07-29 14:52:20|346.05|343.65|346.2|343.8|346.2|343.8|346.05|343.65|0
1627570350000|2021-07-29 14:52:30|346.36|343.96|346.51|344.11|346.51|344.11|346.36|343.96|0
1627570360000|2021-07-29 14:52:40|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1627570370000|2021-07-29 14:52:50|346.51|344.11|346.36|343.96|346.51|344.11|346.36|343.96|0
1627570380000|2021-07-29 14:53:00|346.51|344.11|346.51|344.11|346.67|344.27|346.51|344.11|0
1627570390000|2021-07-29 14:53:10|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1627570400000|2021-07-29 14:53:20|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1627570410000|2021-07-29 14:53:30|346.36|343.96|346.36|343.96|346.51|344.11|346.36|343.96|0
1627570430000|2021-07-29 14:53:50|346.51|344.11|346.67|344.27|346.67|344.27|346.51|344.11|0
1627570440000|2021-07-29 14:54:00|346.82|344.42|347.13|344.73|347.13|344.73|346.82|344.42|0
1627570450000|2021-07-29 14:54:10|347.29|344.89|347.13|344.73|347.29|344.89|347.13|344.73|0
1627570460000|2021-07-29 14:54:20|347.29|344.89|347.29|344.89|347.29|344.89|347.13|344.73|0
1627570470000|2021-07-29 14:54:30|347.13|344.73|347.29|344.89|347.29|344.89|347.13|344.73|0
1627570490000|2021-07-29 14:54:50|347.13|344.73|346.98|344.58|347.13|344.73|346.98|344.58|0
1627570500000|2021-07-29 14:55:00|347.13|344.73|347.29|344.89|347.29|344.89|347.13|344.73|0
1627570510000|2021-07-29 14:55:10|347.13|344.73|346.98|344.58|347.13|344.73|346.98|344.58|0
1627570520000|2021-07-29 14:55:20|346.82|344.42|346.67|344.27|346.82|344.42|346.67|344.27|0
1627570540000|2021-07-29 14:55:40|346.51|344.11|346.2|343.8|346.51|344.11|346.2|343.8|0
1627570550000|2021-07-29 14:55:50|346.36|343.96|346.05|343.65|346.36|343.96|346.05|343.65|0
1627570560000|2021-07-29 14:56:00|346.2|343.8|346.36|343.96|346.36|343.96|346.05|343.65|0
1627570570000|2021-07-29 14:56:10|346.2|343.8|346.36|343.96|346.36|343.96|346.2|343.8|0
1627570580000|2021-07-29 14:56:20|346.2|343.8|346.05|343.65|346.2|343.8|346.05|343.65|0
1627570590000|2021-07-29 14:56:30|346.2|343.8|346.2|343.8|346.2|343.8|346.05|343.65|0
1627570600000|2021-07-29 14:56:40|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1627570620000|2021-07-29 14:57:00|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1627570630000|2021-07-29 14:57:10|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1627570650000|2021-07-29 14:57:30|346.82|344.42|346.82|344.42|346.98|344.58|346.82|344.42|0
1627570660000|2021-07-29 14:57:40|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1627570670000|2021-07-29 14:57:50|346.82|344.42|346.98|344.58|346.98|344.58|346.82|344.42|0
1627570680000|2021-07-29 14:58:00|346.82|344.42|347.13|344.73|347.13|344.73|346.82|344.42|0
1627570690000|2021-07-29 14:58:10|346.98|344.58|347.13|344.73|347.13|344.73|346.98|344.58|0
1627570710000|2021-07-29 14:58:30|346.98|344.58|347.13|344.73|347.13|344.73|346.98|344.58|0
1627570720000|2021-07-29 14:58:40|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1627570730000|2021-07-29 14:58:50|347.13|344.73|347.13|344.73|347.13|344.73|346.98|344.58|0
1627570750000|2021-07-29 14:59:10|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1627570780000|2021-07-29 14:59:40|347.13|344.73|347.29|344.89|347.29|344.89|347.13|344.73|0
1627570790000|2021-07-29 14:59:50|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1627570800000|2021-07-29 15:00:00|347.75|345.35|347.75|345.35|347.75|345.35|347.6|345.2|0
1627570810000|2021-07-29 15:00:10|347.6|345.2|348.06|345.66|348.06|345.66|347.6|345.2|0
1627570820000|2021-07-29 15:00:20|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1627570830000|2021-07-29 15:00:30|347.75|345.35|347.75|345.35|347.91|345.51|347.75|345.35|0
1627570840000|2021-07-29 15:00:40|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1627570850000|2021-07-29 15:00:50|348.06|345.66|348.06|345.66|348.22|345.82|348.06|345.66|0
1627570860000|2021-07-29 15:01:00|348.22|345.82|348.06|345.66|348.22|345.82|348.06|345.66|0
1627570870000|2021-07-29 15:01:10|348.22|345.82|348.06|345.66|348.22|345.82|348.06|345.66|0
1627570880000|2021-07-29 15:01:20|347.98|345.58|348.06|345.66|348.06|345.66|347.98|345.58|0
1627570890000|2021-07-29 15:01:30|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1627570900000|2021-07-29 15:01:40|348.37|345.97|348.53|346.13|348.68|346.28|348.37|345.97|0
1627570910000|2021-07-29 15:01:50|348.37|345.97|348.37|345.97|348.37|345.97|348.22|345.82|0
1627570920000|2021-07-29 15:02:00|348.22|345.82|348.37|345.97|348.37|345.97|348.22|345.82|0
1627570930000|2021-07-29 15:02:10|348.14|345.74|347.91|345.51|348.14|345.74|347.91|345.51|0
1627570950000|2021-07-29 15:02:30|347.75|345.35|347.6|345.2|347.75|345.35|347.6|345.2|0
1627570960000|2021-07-29 15:02:40|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1627570970000|2021-07-29 15:02:50|347.6|345.2|347.6|345.2|347.6|345.2|347.44|345.04|0
1627570980000|2021-07-29 15:03:00|347.75|345.35|348.06|345.66|348.22|345.82|347.75|345.35|0
1627571010000|2021-07-29 15:03:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1627571030000|2021-07-29 15:03:50|347.75|345.35|347.59|345.19|347.75|345.35|347.59|345.19|0
1627571040000|2021-07-29 15:04:00|347.91|345.51|348.06|345.66|348.06|345.66|347.91|345.51|0
1627571050000|2021-07-29 15:04:10|348.22|345.82|348.06|345.66|348.22|345.82|348.06|345.66|0
1627571060000|2021-07-29 15:04:20|347.91|345.51|347.9|345.5|347.91|345.51|347.9|345.5|0
1627571070000|2021-07-29 15:04:30|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1627571080000|2021-07-29 15:04:40|348.06|345.66|348.22|345.82|348.22|345.82|348.06|345.66|0
1627571090000|2021-07-29 15:04:50|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1627571100000|2021-07-29 15:05:00|348.22|345.82|348.37|345.97|348.37|345.97|348.22|345.82|0
1627571110000|2021-07-29 15:05:10|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1627571120000|2021-07-29 15:05:20|348.06|345.66|347.98|345.58|348.06|345.66|347.98|345.58|0
1627571130000|2021-07-29 15:05:30|348.06|345.66|347.59|345.19|348.06|345.66|347.44|345.04|0
1627571140000|2021-07-29 15:05:40|347.44|345.04|347.44|345.04|347.59|345.19|347.44|345.04|0
1627571150000|2021-07-29 15:05:50|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1627571160000|2021-07-29 15:06:00|347.28|344.88|347.28|344.88|347.59|345.19|347.28|344.88|0
1627571170000|2021-07-29 15:06:10|347.13|344.73|347.13|344.73|347.28|344.88|347.13|344.73|0
1627571180000|2021-07-29 15:06:20|347.28|344.88|347.28|344.88|347.59|345.19|347.28|344.88|0
1627571200000|2021-07-29 15:06:40|347.2|344.8|347.13|344.73|347.28|344.88|347.13|344.73|0
1627571210000|2021-07-29 15:06:50|347.28|344.88|347.44|345.04|347.44|345.04|347.28|344.88|0
1627571220000|2021-07-29 15:07:00|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1627571230000|2021-07-29 15:07:10|347.13|344.73|347.44|345.04|347.44|345.04|347.13|344.73|0
1627571240000|2021-07-29 15:07:20|347.59|345.19|347.44|345.04|347.59|345.19|347.44|345.04|0
1627571250000|2021-07-29 15:07:30|347.28|344.88|347.59|345.19|347.59|345.19|347.28|344.88|0
1627571260000|2021-07-29 15:07:40|347.44|345.04|347.75|345.35|347.75|345.35|347.44|345.04|0
1627571270000|2021-07-29 15:07:50|347.9|345.5|347.9|345.5|347.9|345.5|347.82|345.42|0
1627571280000|2021-07-29 15:08:00|348.06|345.66|347.9|345.5|348.06|345.66|347.9|345.5|0
1627571290000|2021-07-29 15:08:10|348.21|345.81|348.06|345.66|348.21|345.81|348.06|345.66|0
1627571300000|2021-07-29 15:08:20|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1627571310000|2021-07-29 15:08:30|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1627571320000|2021-07-29 15:08:40|347.9|345.5|348.06|345.66|348.06|345.66|347.9|345.5|0
1627571330000|2021-07-29 15:08:50|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1627571340000|2021-07-29 15:09:00|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1627571350000|2021-07-29 15:09:10|348.21|345.81|347.98|345.58|348.21|345.81|347.98|345.58|0
1627571360000|2021-07-29 15:09:20|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1627571370000|2021-07-29 15:09:30|347.9|345.5|347.75|345.35|347.9|345.5|347.75|345.35|0
1627571380000|2021-07-29 15:09:40|347.9|345.5|347.75|345.35|347.9|345.5|347.75|345.35|0
1627571390000|2021-07-29 15:09:50|347.9|345.5|348.06|345.66|348.06|345.66|347.9|345.5|0
1627571400000|2021-07-29 15:10:00|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1627571410000|2021-07-29 15:10:10|348.37|345.97|348.06|345.66|348.37|345.97|348.06|345.66|0
1627571420000|2021-07-29 15:10:20|348.21|345.81|348.06|345.66|348.21|345.81|348.06|345.66|0
1627571430000|2021-07-29 15:10:30|348.21|345.81|347.9|345.5|348.21|345.81|347.9|345.5|0
1627571440000|2021-07-29 15:10:40|347.75|345.35|347.59|345.19|347.75|345.35|347.59|345.19|0
1627571450000|2021-07-29 15:10:50|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1627571460000|2021-07-29 15:11:00|347.59|345.19|347.44|345.04|347.59|345.19|347.44|345.04|0
1627571470000|2021-07-29 15:11:10|347.59|345.19|347.75|345.35|347.75|345.35|347.59|345.19|0
1627571480000|2021-07-29 15:11:20|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1627571490000|2021-07-29 15:11:30|347.44|345.04|347.59|345.19|347.59|345.19|347.44|345.04|0
1627571500000|2021-07-29 15:11:40|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1627571520000|2021-07-29 15:12:00|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1627571530000|2021-07-29 15:12:10|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1627571540000|2021-07-29 15:12:20|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1627571570000|2021-07-29 15:12:50|347.44|345.04|347.44|345.04|347.44|345.04|347.28|344.88|0
1627571580000|2021-07-29 15:13:00|347.28|344.88|347.44|345.04|347.44|345.04|347.28|344.88|0
1627571590000|2021-07-29 15:13:10|347.51|345.11|347.59|345.19|347.59|345.19|347.44|345.04|0
1627571600000|2021-07-29 15:13:20|347.44|345.04|347.28|344.88|347.44|345.04|347.28|344.88|0
1627571610000|2021-07-29 15:13:30|347.44|345.04|347.28|344.88|347.44|345.04|347.28|344.88|0
1627571620000|2021-07-29 15:13:40|347.13|344.73|346.97|344.57|347.13|344.73|346.97|344.57|0
1627571630000|2021-07-29 15:13:50|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1627571640000|2021-07-29 15:14:00|346.97|344.57|346.97|344.57|346.97|344.57|346.89|344.49|0
1627571660000|2021-07-29 15:14:20|346.89|344.49|346.82|344.42|346.97|344.57|346.82|344.42|0
1627571670000|2021-07-29 15:14:30|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1627571680000|2021-07-29 15:14:40|346.82|344.42|346.66|344.26|346.82|344.42|346.66|344.26|0
1627571700000|2021-07-29 15:15:00|346.81|344.41|346.97|344.57|346.97|344.57|346.81|344.41|0
1627571710000|2021-07-29 15:15:10|346.81|344.41|346.97|344.57|346.97|344.57|346.81|344.41|0
1627571720000|2021-07-29 15:15:20|346.81|344.41|346.81|344.41|346.97|344.57|346.81|344.41|0
1627571730000|2021-07-29 15:15:30|346.97|344.57|346.97|344.57|346.97|344.57|346.97|344.57|0
1627571750000|2021-07-29 15:15:50|346.81|344.41|346.97|344.57|346.97|344.57|346.81|344.41|0
1627571780000|2021-07-29 15:16:20|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1627571790000|2021-07-29 15:16:30|346.66|344.26|346.5|344.1|346.66|344.26|346.5|344.1|0
1627571800000|2021-07-29 15:16:40|346.66|344.26|346.5|344.1|346.66|344.26|346.5|344.1|0
1627571810000|2021-07-29 15:16:50|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1627571820000|2021-07-29 15:17:00|346.81|344.41|346.81|344.41|346.81|344.41|346.66|344.26|0
1627571830000|2021-07-29 15:17:10|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1627571840000|2021-07-29 15:17:20|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1627571850000|2021-07-29 15:17:30|346.73|344.33|346.81|344.41|346.81|344.41|346.73|344.33|0
1627571860000|2021-07-29 15:17:40|346.97|344.57|346.66|344.26|346.97|344.57|346.66|344.26|0
1627571870000|2021-07-29 15:17:50|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1627571880000|2021-07-29 15:18:00|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1627571890000|2021-07-29 15:18:10|346.5|344.1|346.66|344.26|346.66|344.26|346.5|344.1|0
1627571910000|2021-07-29 15:18:30|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1627571920000|2021-07-29 15:18:40|345.88|343.48|346.19|343.79|346.19|343.79|345.88|343.48|0
1627571930000|2021-07-29 15:18:50|346.35|343.95|346.04|343.64|346.35|343.95|346.04|343.64|0
1627571940000|2021-07-29 15:19:00|346.19|343.79|346.35|343.95|346.35|343.95|346.19|343.79|0
1627571950000|2021-07-29 15:19:10|346.19|343.79|346.5|344.1|346.5|344.1|346.19|343.79|0
1627571960000|2021-07-29 15:19:20|346.35|343.95|346.35|343.95|346.35|343.95|346.19|343.79|0
1627571970000|2021-07-29 15:19:30|346.5|344.1|346.66|344.26|346.66|344.26|346.35|343.95|0
1627571980000|2021-07-29 15:19:40|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1627571990000|2021-07-29 15:19:50|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1627572000000|2021-07-29 15:20:00|346.5|344.1|346.19|343.79|346.5|344.1|346.19|343.79|0
1627572010000|2021-07-29 15:20:10|346.04|343.64|346.04|343.64|346.04|343.64|345.88|343.48|0
1627572020000|2021-07-29 15:20:20|346.19|343.79|346.04|343.64|346.19|343.79|346.04|343.64|0
1627572030000|2021-07-29 15:20:30|346.19|343.79|346.35|343.95|346.35|343.95|346.19|343.79|0
1627572040000|2021-07-29 15:20:40|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1627572060000|2021-07-29 15:21:00|346.04|343.64|346.04|343.64|346.19|343.79|346.04|343.64|0
1627572070000|2021-07-29 15:21:10|345.88|343.48|345.73|343.33|345.88|343.48|345.73|343.33|0
1627572080000|2021-07-29 15:21:20|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1627572090000|2021-07-29 15:21:30|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1627572100000|2021-07-29 15:21:40|345.8|343.4|346.11|343.71|346.11|343.71|345.8|343.4|0
1627572110000|2021-07-29 15:21:50|346.19|343.79|346.04|343.64|346.19|343.79|346.04|343.64|0
1627572120000|2021-07-29 15:22:00|346.19|343.79|345.88|343.48|346.19|343.79|345.88|343.48|0
1627572130000|2021-07-29 15:22:10|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1627572160000|2021-07-29 15:22:40|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1627572170000|2021-07-29 15:22:50|346.04|343.64|345.88|343.48|346.04|343.64|345.88|343.48|0
1627572180000|2021-07-29 15:23:00|346.04|343.64|346.04|343.64|346.04|343.64|345.88|343.48|0
1627572190000|2021-07-29 15:23:10|346.19|343.79|346.04|343.64|346.19|343.79|346.04|343.64|0
1627572200000|2021-07-29 15:23:20|346.19|343.79|346.19|343.79|346.19|343.79|346.04|343.64|0
1627572220000|2021-07-29 15:23:40|346.11|343.71|346.19|343.79|346.19|343.79|346.11|343.71|0
1627572230000|2021-07-29 15:23:50|346.04|343.64|346.19|343.79|346.19|343.79|346.04|343.64|0
1627572240000|2021-07-29 15:24:00|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1627572260000|2021-07-29 15:24:20|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1627572270000|2021-07-29 15:24:30|346.58|344.18|346.66|344.26|346.66|344.26|346.5|344.1|0
1627572290000|2021-07-29 15:24:50|346.5|344.1|346.66|344.26|346.66|344.26|346.5|344.1|0
1627572310000|2021-07-29 15:25:10|346.81|344.41|346.58|344.18|346.81|344.41|346.58|344.18|0
1627572320000|2021-07-29 15:25:20|346.66|344.26|346.5|344.1|346.66|344.26|346.5|344.1|0
1627572330000|2021-07-29 15:25:30|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1627572340000|2021-07-29 15:25:40|346.42|344.02|346.19|343.79|346.42|344.02|346.19|343.79|0
1627572350000|2021-07-29 15:25:50|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1627572360000|2021-07-29 15:26:00|346.19|343.79|345.88|343.48|346.19|343.79|345.88|343.48|0
1627572370000|2021-07-29 15:26:10|345.8|343.4|345.73|343.33|345.8|343.4|345.73|343.33|0
1627572390000|2021-07-29 15:26:30|345.57|343.17|345.57|343.17|345.57|343.17|345.57|343.17|0
1627572400000|2021-07-29 15:26:40|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1627572410000|2021-07-29 15:26:50|345.57|343.17|345.57|343.17|345.73|343.33|345.57|343.17|0
1627572420000|2021-07-29 15:27:00|345.42|343.02|345.42|343.02|345.42|343.02|345.26|342.86|0
1627572430000|2021-07-29 15:27:10|345.26|342.86|345.26|342.86|345.42|343.02|345.26|342.86|0
1627572440000|2021-07-29 15:27:20|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1627572450000|2021-07-29 15:27:30|345.57|343.17|346.75|344.35|346.75|344.35|345.57|343.17|0
1627572470000|2021-07-29 15:27:50|346.6|344.2|346.6|344.2|346.6|344.2|346.6|344.2|0
1627572480000|2021-07-29 15:28:00|346.75|344.35|346.9|344.5|346.9|344.5|346.75|344.35|0
1627572490000|2021-07-29 15:28:10|346.82|344.42|346.9|344.5|346.9|344.5|346.82|344.42|0
1627572500000|2021-07-29 15:28:20|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1627572510000|2021-07-29 15:28:30|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1627572520000|2021-07-29 15:28:40|346.44|344.04|346.29|343.89|346.44|344.04|346.29|343.89|0
1627572530000|2021-07-29 15:28:50|346.44|344.04|346.59|344.19|346.59|344.19|346.44|344.04|0
1627572540000|2021-07-29 15:29:00|346.75|344.35|346.59|344.19|346.75|344.35|346.59|344.19|0
1627572550000|2021-07-29 15:29:10|346.75|344.35|346.59|344.19|346.75|344.35|346.59|344.19|0
1627572560000|2021-07-29 15:29:20|346.44|344.04|346.44|344.04|346.51|344.11|346.44|344.04|0
1627572570000|2021-07-29 15:29:30|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1627572580000|2021-07-29 15:29:40|346.44|344.04|346.59|344.19|346.59|344.19|346.44|344.04|0
1627572590000|2021-07-29 15:29:50|346.44|344.04|346.44|344.04|346.44|344.04|346.44|344.04|0
1627572600000|2021-07-29 15:30:00|346.75|344.35|346.9|344.5|346.9|344.5|346.75|344.35|0
1627572610000|2021-07-29 15:30:10|346.75|344.35|346.75|344.35|346.9|344.5|346.75|344.35|0
1627572620000|2021-07-29 15:30:20|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1627572630000|2021-07-29 15:30:30|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1627572640000|2021-07-29 15:30:40|347.21|344.81|347.21|344.81|347.21|344.81|347.21|344.81|0
1627572660000|2021-07-29 15:31:00|347.06|344.66|347.06|344.66|347.21|344.81|347.06|344.66|0
1627572680000|2021-07-29 15:31:20|346.9|344.5|346.75|344.35|346.9|344.5|346.75|344.35|0
1627572690000|2021-07-29 15:31:30|346.9|344.5|346.9|344.5|346.9|344.5|346.59|344.19|0
1627572710000|2021-07-29 15:31:50|347.06|344.66|347.21|344.81|347.21|344.81|347.06|344.66|0
1627572720000|2021-07-29 15:32:00|347.06|344.66|346.9|344.5|347.06|344.66|346.9|344.5|0
1627572730000|2021-07-29 15:32:10|347.06|344.66|346.9|344.5|347.06|344.66|346.9|344.5|0
1627572750000|2021-07-29 15:32:30|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1627572760000|2021-07-29 15:32:40|346.9|344.5|346.75|344.35|346.9|344.5|346.75|344.35|0
1627572770000|2021-07-29 15:32:50|346.9|344.5|346.9|344.5|346.9|344.5|346.75|344.35|0
1627572790000|2021-07-29 15:33:10|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1627572800000|2021-07-29 15:33:20|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1627572820000|2021-07-29 15:33:40|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1627572830000|2021-07-29 15:33:50|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1627572840000|2021-07-29 15:34:00|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1627572850000|2021-07-29 15:34:10|347.21|344.81|347.37|344.97|347.37|344.97|347.21|344.81|0
1627572860000|2021-07-29 15:34:20|347.21|344.81|347.21|344.81|347.37|344.97|347.21|344.81|0
1627572870000|2021-07-29 15:34:30|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1627572880000|2021-07-29 15:34:40|347.21|344.81|347.37|344.97|347.37|344.97|347.21|344.81|0
1627572890000|2021-07-29 15:34:50|347.21|344.81|347.06|344.66|347.21|344.81|347.06|344.66|0
1627572900000|2021-07-29 15:35:00|346.9|344.5|346.9|344.5|346.9|344.5|346.75|344.35|0
1627572910000|2021-07-29 15:35:10|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1627572920000|2021-07-29 15:35:20|346.9|344.5|347.21|344.81|347.21|344.81|346.9|344.5|0
1627572930000|2021-07-29 15:35:30|347.06|344.66|347.06|344.66|347.06|344.66|346.9|344.5|0
1627572940000|2021-07-29 15:35:40|347.21|344.81|347.37|344.97|347.37|344.97|347.21|344.81|0
1627572950000|2021-07-29 15:35:50|347.21|344.81|347.21|344.81|347.21|344.81|347.21|344.81|0
1627572960000|2021-07-29 15:36:00|347.37|344.97|347.52|345.12|347.52|345.12|347.37|344.97|0
1627572970000|2021-07-29 15:36:10|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1627572980000|2021-07-29 15:36:20|347.52|345.12|347.37|344.97|347.52|345.12|347.37|344.97|0
1627572990000|2021-07-29 15:36:30|347.21|344.81|347.21|344.81|347.37|344.97|347.21|344.81|0
1627573000000|2021-07-29 15:36:40|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1627573010000|2021-07-29 15:36:50|347.21|344.81|347.06|344.66|347.21|344.81|347.06|344.66|0
1627573020000|2021-07-29 15:37:00|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1627573030000|2021-07-29 15:37:10|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1627573040000|2021-07-29 15:37:20|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1627573050000|2021-07-29 15:37:30|346.75|344.35|346.9|344.5|346.9|344.5|346.75|344.35|0
1627573060000|2021-07-29 15:37:40|346.75|344.35|347.06|344.66|347.06|344.66|346.75|344.35|0
1627573070000|2021-07-29 15:37:50|346.9|344.5|346.9|344.5|347.06|344.66|346.9|344.5|0
1627573080000|2021-07-29 15:38:00|347.06|344.66|346.9|344.5|347.06|344.66|346.9|344.5|0
1627573090000|2021-07-29 15:38:10|346.82|344.42|346.9|344.5|346.9|344.5|346.82|344.42|0
1627573100000|2021-07-29 15:38:20|346.97|344.57|347.21|344.81|347.21|344.81|346.97|344.57|0
1627573120000|2021-07-29 15:38:40|347.36|344.96|347.21|344.81|347.36|344.96|347.21|344.81|0
1627573130000|2021-07-29 15:38:50|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1627573150000|2021-07-29 15:39:10|347.21|344.81|347.36|344.96|347.36|344.96|347.21|344.81|0
1627573170000|2021-07-29 15:39:30|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1627573180000|2021-07-29 15:39:40|347.67|345.27|347.83|345.43|347.83|345.43|347.67|345.27|0
1627573190000|2021-07-29 15:39:50|347.67|345.27|347.52|345.12|347.67|345.27|347.52|345.12|0
1627573200000|2021-07-29 15:40:00|347.36|344.96|347.52|345.12|347.52|345.12|347.36|344.96|0
1627573210000|2021-07-29 15:40:10|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1627573220000|2021-07-29 15:40:20|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1627573230000|2021-07-29 15:40:30|347.59|345.19|347.36|344.96|347.59|345.19|347.36|344.96|0
1627573240000|2021-07-29 15:40:40|347.52|345.12|347.44|345.04|347.52|345.12|347.44|345.04|0
1627573250000|2021-07-29 15:40:50|347.52|345.12|347.67|345.27|347.67|345.27|347.52|345.12|0
1627573260000|2021-07-29 15:41:00|347.52|345.12|347.67|345.27|347.67|345.27|347.52|345.12|0
1627573270000|2021-07-29 15:41:10|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1627573280000|2021-07-29 15:41:20|347.36|344.96|347.28|344.88|347.36|344.96|347.28|344.88|0
1627573290000|2021-07-29 15:41:30|347.36|344.96|347.21|344.81|347.36|344.96|347.21|344.81|0
1627573300000|2021-07-29 15:41:40|347.36|344.96|347.67|345.27|347.67|345.27|347.36|344.96|0
1627573320000|2021-07-29 15:42:00|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1627573330000|2021-07-29 15:42:10|347.59|345.19|347.52|345.12|347.67|345.27|347.52|345.12|0
1627573340000|2021-07-29 15:42:20|347.36|344.96|347.67|345.27|347.67|345.27|347.36|344.96|0
1627573350000|2021-07-29 15:42:30|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1627573360000|2021-07-29 15:42:40|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1627573370000|2021-07-29 15:42:50|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1627573380000|2021-07-29 15:43:00|347.44|345.04|347.52|345.12|347.52|345.12|347.44|345.04|0
1627573410000|2021-07-29 15:43:30|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1627573420000|2021-07-29 15:43:40|347.52|345.12|347.83|345.43|347.83|345.43|347.52|345.12|0
1627573430000|2021-07-29 15:43:50|347.9|345.5|347.83|345.43|347.9|345.5|347.83|345.43|0
1627573440000|2021-07-29 15:44:00|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1627573450000|2021-07-29 15:44:10|348.14|345.74|348.14|345.74|348.14|345.74|347.98|345.58|0
1627573460000|2021-07-29 15:44:20|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1627573470000|2021-07-29 15:44:30|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1627573480000|2021-07-29 15:44:40|348.29|345.89|348.14|345.74|348.29|345.89|348.14|345.74|0
1627573490000|2021-07-29 15:44:50|348.29|345.89|348.14|345.74|348.29|345.89|348.14|345.74|0
1627573500000|2021-07-29 15:45:00|347.98|345.58|348.14|345.74|348.14|345.74|347.98|345.58|0
1627573520000|2021-07-29 15:45:20|347.98|345.58|348.14|345.74|348.14|345.74|347.98|345.58|0
1627573530000|2021-07-29 15:45:30|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1627573540000|2021-07-29 15:45:40|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1627573550000|2021-07-29 15:45:50|347.98|345.58|348.06|345.66|348.06|345.66|347.98|345.58|0
1627573560000|2021-07-29 15:46:00|347.98|345.58|348.14|345.74|348.14|345.74|347.98|345.58|0
1627573600000|2021-07-29 15:46:40|348.29|345.89|348.29|345.89|348.29|345.89|348.21|345.81|0
1627573640000|2021-07-29 15:47:20|348.37|345.97|348.45|346.05|348.45|346.05|348.37|345.97|0
1627573650000|2021-07-29 15:47:30|348.29|345.89|348.45|346.05|348.45|346.05|348.29|345.89|0
1627573660000|2021-07-29 15:47:40|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1627573670000|2021-07-29 15:47:50|348.45|346.05|348.29|345.89|348.45|346.05|348.29|345.89|0
1627573690000|2021-07-29 15:48:10|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1627573700000|2021-07-29 15:48:20|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1627573730000|2021-07-29 15:48:50|348.36|345.96|348.45|346.05|348.45|346.05|348.36|345.96|0
1627573740000|2021-07-29 15:49:00|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1627573760000|2021-07-29 15:49:20|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1627573770000|2021-07-29 15:49:30|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1627573790000|2021-07-29 15:49:50|347.82|345.42|347.98|345.58|347.98|345.58|347.82|345.42|0
1627573800000|2021-07-29 15:50:00|347.9|345.5|347.82|345.42|347.9|345.5|347.82|345.42|0
1627573810000|2021-07-29 15:50:10|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1627573830000|2021-07-29 15:50:30|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1627573840000|2021-07-29 15:50:40|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1627573860000|2021-07-29 15:51:00|348.13|345.73|347.98|345.58|348.13|345.73|347.98|345.58|0
1627573870000|2021-07-29 15:51:10|347.82|345.42|347.51|345.11|347.82|345.42|347.51|345.11|0
1627573880000|2021-07-29 15:51:20|347.59|345.19|347.51|345.11|347.67|345.27|347.51|345.11|0
1627573890000|2021-07-29 15:51:30|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1627573900000|2021-07-29 15:51:40|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1627573910000|2021-07-29 15:51:50|347.67|345.27|347.51|345.11|347.67|345.27|347.51|345.11|0
1627573920000|2021-07-29 15:52:00|347.36|344.96|347.2|344.8|347.36|344.96|347.2|344.8|0
1627573930000|2021-07-29 15:52:10|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1627573940000|2021-07-29 15:52:20|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1627573950000|2021-07-29 15:52:30|347.05|344.65|347.2|344.8|347.36|344.96|347.05|344.65|0
1627573960000|2021-07-29 15:52:40|347.36|344.96|347.2|344.8|347.36|344.96|347.2|344.8|0
1627573970000|2021-07-29 15:52:50|347.05|344.65|347.28|344.88|347.36|344.96|347.05|344.65|0
1627573980000|2021-07-29 15:53:00|347.36|344.96|347.2|344.8|347.36|344.96|347.2|344.8|0
1627573990000|2021-07-29 15:53:10|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1627574000000|2021-07-29 15:53:20|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1627574010000|2021-07-29 15:53:30|346.74|344.34|346.89|344.49|346.89|344.49|346.74|344.34|0
1627574020000|2021-07-29 15:53:40|346.74|344.34|346.74|344.34|346.74|344.34|346.74|344.34|0
1627574030000|2021-07-29 15:53:50|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1627574040000|2021-07-29 15:54:00|347.05|344.65|346.74|344.34|347.05|344.65|346.74|344.34|0
1627574050000|2021-07-29 15:54:10|346.81|344.41|346.89|344.49|346.89|344.49|346.74|344.34|0
1627574060000|2021-07-29 15:54:20|346.74|344.34|346.81|344.41|346.81|344.41|346.74|344.34|0
1627574070000|2021-07-29 15:54:30|346.89|344.49|346.89|344.49|346.89|344.49|346.74|344.34|0
1627574090000|2021-07-29 15:54:50|346.97|344.57|346.74|344.34|346.97|344.57|346.74|344.34|0
1627574100000|2021-07-29 15:55:00|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1627574110000|2021-07-29 15:55:10|346.74|344.34|346.74|344.34|346.74|344.34|346.74|344.34|0
1627574120000|2021-07-29 15:55:20|346.58|344.18|346.43|344.03|346.58|344.18|346.43|344.03|0
1627574140000|2021-07-29 15:55:40|346.58|344.18|346.74|344.34|346.74|344.34|346.58|344.18|0
1627574150000|2021-07-29 15:55:50|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1627574170000|2021-07-29 15:56:10|346.43|344.03|346.58|344.18|346.58|344.18|346.43|344.03|0
1627574180000|2021-07-29 15:56:20|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1627574190000|2021-07-29 15:56:30|346.28|343.88|346.27|343.87|346.28|343.88|346.27|343.87|0
1627574200000|2021-07-29 15:56:40|346.43|344.03|346.27|343.87|346.43|344.03|346.27|343.87|0
1627574210000|2021-07-29 15:56:50|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1627574220000|2021-07-29 15:57:00|346.58|344.18|346.43|344.03|346.58|344.18|346.43|344.03|0
1627574230000|2021-07-29 15:57:10|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1627574240000|2021-07-29 15:57:20|346.74|344.34|346.74|344.34|346.89|344.49|346.74|344.34|0
1627574250000|2021-07-29 15:57:30|346.81|344.41|346.89|344.49|346.89|344.49|346.81|344.41|0
1627574270000|2021-07-29 15:57:50|347.05|344.65|347.05|344.65|347.05|344.65|346.89|344.49|0
1627574280000|2021-07-29 15:58:00|346.89|344.49|346.89|344.49|346.89|344.49|346.74|344.34|0
1627574290000|2021-07-29 15:58:10|347.05|344.65|347.05|344.65|347.2|344.8|347.05|344.65|0
1627574300000|2021-07-29 15:58:20|347.2|344.8|347.2|344.8|347.28|344.88|347.2|344.8|0
1627574310000|2021-07-29 15:58:30|347.36|344.96|347.2|344.8|347.36|344.96|347.2|344.8|0
1627574320000|2021-07-29 15:58:40|347.36|344.96|347.2|344.8|347.36|344.96|347.2|344.8|0
1627574340000|2021-07-29 15:59:00|347.36|344.96|347.2|344.8|347.36|344.96|347.2|344.8|0
1627574370000|2021-07-29 15:59:30|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1627574380000|2021-07-29 15:59:40|346.89|344.49|346.89|344.49|347.05|344.65|346.89|344.49|0
1627574390000|2021-07-29 15:59:50|346.74|344.34|346.74|344.34|346.74|344.34|346.74|344.34|0
1627574430000|2021-07-29 16:00:30|346.89|344.49|346.74|344.34|346.89|344.49|346.74|344.34|0
1627574440000|2021-07-29 16:00:40|346.89|344.49|346.89|344.49|346.89|344.49|346.74|344.34|0
1627574450000|2021-07-29 16:00:50|346.74|344.34|346.74|344.34|346.74|344.34|346.74|344.34|0
1627574460000|2021-07-29 16:01:00|346.58|344.18|346.74|344.34|346.74|344.34|346.58|344.18|0
1627574480000|2021-07-29 16:01:20|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1627574490000|2021-07-29 16:01:30|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1627574500000|2021-07-29 16:01:40|346.97|344.57|347.05|344.65|347.05|344.65|346.97|344.57|0
1627574510000|2021-07-29 16:01:50|347.12|344.72|347.36|344.96|347.36|344.96|347.12|344.72|0
1627574520000|2021-07-29 16:02:00|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1627574530000|2021-07-29 16:02:10|347.36|344.96|347.05|344.65|347.36|344.96|347.05|344.65|0
1627574540000|2021-07-29 16:02:20|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1627574550000|2021-07-29 16:02:30|346.74|344.34|346.74|344.34|346.74|344.34|346.74|344.34|0
1627574560000|2021-07-29 16:02:40|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1627574570000|2021-07-29 16:02:50|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1627574600000|2021-07-29 16:03:20|347.2|344.8|347.05|344.65|347.2|344.8|347.05|344.65|0
1627574610000|2021-07-29 16:03:30|347.2|344.8|347.05|344.65|347.2|344.8|347.05|344.65|0
1627574620000|2021-07-29 16:03:40|347.2|344.8|347.2|344.8|347.2|344.8|347.05|344.65|0
1627574630000|2021-07-29 16:03:50|347.05|344.65|347.2|344.8|347.2|344.8|347.05|344.65|0
1627574640000|2021-07-29 16:04:00|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1627574650000|2021-07-29 16:04:10|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1627574660000|2021-07-29 16:04:20|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1627574680000|2021-07-29 16:04:40|347.51|345.11|347.35|344.95|347.51|345.11|347.35|344.95|0
1627574690000|2021-07-29 16:04:50|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1627574700000|2021-07-29 16:05:00|347.35|344.95|347.66|345.26|347.66|345.26|347.35|344.95|0
1627574710000|2021-07-29 16:05:10|347.82|345.42|347.66|345.26|347.82|345.42|347.66|345.26|0
1627574720000|2021-07-29 16:05:20|347.51|345.11|347.66|345.26|347.66|345.26|347.51|345.11|0
1627574750000|2021-07-29 16:05:50|347.51|345.11|347.66|345.26|347.66|345.26|347.51|345.11|0
1627574760000|2021-07-29 16:06:00|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1627574770000|2021-07-29 16:06:10|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1627574780000|2021-07-29 16:06:20|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1627574790000|2021-07-29 16:06:30|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1627574810000|2021-07-29 16:06:50|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1627574820000|2021-07-29 16:07:00|347.97|345.57|347.97|345.57|348.05|345.65|347.97|345.57|0
1627574830000|2021-07-29 16:07:10|348.13|345.73|347.97|345.57|348.13|345.73|347.97|345.57|0
1627574860000|2021-07-29 16:07:40|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1627574870000|2021-07-29 16:07:50|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1627574900000|2021-07-29 16:08:20|347.51|345.11|347.66|345.26|347.66|345.26|347.51|345.11|0
1627574910000|2021-07-29 16:08:30|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1627574920000|2021-07-29 16:08:40|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1627574950000|2021-07-29 16:09:10|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1627574960000|2021-07-29 16:09:20|347.58|345.18|347.51|345.11|347.58|345.18|347.51|345.11|0
1627574970000|2021-07-29 16:09:30|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1627574980000|2021-07-29 16:09:40|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1627575000000|2021-07-29 16:10:00|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1627575010000|2021-07-29 16:10:10|347.82|345.42|347.66|345.26|347.82|345.42|347.66|345.26|0
1627575020000|2021-07-29 16:10:20|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1627575030000|2021-07-29 16:10:30|347.66|345.26|347.82|345.42|347.82|345.42|347.66|345.26|0
1627575060000|2021-07-29 16:11:00|347.89|345.49|348.28|345.88|348.28|345.88|347.89|345.49|0
1627575130000|2021-07-29 16:12:10|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1627575140000|2021-07-29 16:12:20|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1627575150000|2021-07-29 16:12:30|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1627575160000|2021-07-29 16:12:40|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1627575170000|2021-07-29 16:12:50|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1627575180000|2021-07-29 16:13:00|348.59|346.19|348.44|346.04|348.59|346.19|348.44|346.04|0
1627575210000|2021-07-29 16:13:30|348.59|346.19|348.44|346.04|348.59|346.19|348.44|346.04|0
1627575220000|2021-07-29 16:13:40|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1627575240000|2021-07-29 16:14:00|348.75|346.35|348.59|346.19|348.75|346.35|348.59|346.19|0
1627575250000|2021-07-29 16:14:10|348.75|346.35|348.9|346.5|348.9|346.5|348.59|346.19|0
1627575260000|2021-07-29 16:14:20|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1627575270000|2021-07-29 16:14:30|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1627575320000|2021-07-29 16:15:20|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1627575330000|2021-07-29 16:15:30|348.9|346.5|348.9|346.5|349.06|346.66|348.9|346.5|0
1627575380000|2021-07-29 16:16:20|349.06|346.66|348.9|346.5|349.06|346.66|348.9|346.5|0
1627575390000|2021-07-29 16:16:30|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1627575410000|2021-07-29 16:16:50|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1627575420000|2021-07-29 16:17:00|349.06|346.66|349.05|346.65|349.06|346.66|349.05|346.65|0
1627575430000|2021-07-29 16:17:10|348.9|346.5|349.21|346.81|349.21|346.81|348.9|346.5|0
1627575440000|2021-07-29 16:17:20|349.05|346.65|349.21|346.81|349.21|346.81|349.05|346.65|0
1627575450000|2021-07-29 16:17:30|349.05|346.65|349.21|346.81|349.21|346.81|349.05|346.65|0
1627575460000|2021-07-29 16:17:40|349.05|346.65|349.21|346.81|349.21|346.81|349.05|346.65|0
1627575480000|2021-07-29 16:18:00|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1627575500000|2021-07-29 16:18:20|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1627575520000|2021-07-29 16:18:40|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1627575540000|2021-07-29 16:19:00|349.68|347.28|349.52|347.12|349.68|347.28|349.52|347.12|0
1627575550000|2021-07-29 16:19:10|349.68|347.28|349.52|347.12|349.68|347.28|349.52|347.12|0
1627575580000|2021-07-29 16:19:40|349.68|347.28|349.68|347.28|349.68|347.28|349.68|347.28|0
1627575590000|2021-07-29 16:19:50|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1627575610000|2021-07-29 16:20:10|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1627575650000|2021-07-29 16:20:50|349.75|347.35|349.83|347.43|349.83|347.43|349.75|347.35|0
1627575660000|2021-07-29 16:21:00|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1627575670000|2021-07-29 16:21:10|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1627575710000|2021-07-29 16:21:50|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1627575720000|2021-07-29 16:22:00|349.83|347.43|349.67|347.27|349.83|347.43|349.67|347.27|0
1627575730000|2021-07-29 16:22:10|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1627575740000|2021-07-29 16:22:20|349.67|347.27|349.36|346.96|349.67|347.27|349.36|346.96|0
1627575750000|2021-07-29 16:22:30|349.44|347.04|349.67|347.27|349.67|347.27|349.44|347.04|0
1627575760000|2021-07-29 16:22:40|349.52|347.12|349.67|347.27|349.67|347.27|349.52|347.12|0
1627575770000|2021-07-29 16:22:50|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1627575780000|2021-07-29 16:23:00|349.67|347.27|349.52|347.12|349.67|347.27|349.52|347.12|0
1627575810000|2021-07-29 16:23:30|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1627575820000|2021-07-29 16:23:40|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1627575830000|2021-07-29 16:23:50|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1627575840000|2021-07-29 16:24:00|349.21|346.81|349.36|346.96|349.36|346.96|349.21|346.81|0
1627575860000|2021-07-29 16:24:20|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1627575870000|2021-07-29 16:24:30|349.67|347.27|349.52|347.12|349.67|347.27|349.52|347.12|0
1627575880000|2021-07-29 16:24:40|349.59|347.19|349.59|347.19|349.59|347.19|349.52|347.12|0
1627575890000|2021-07-29 16:24:50|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1627575900000|2021-07-29 16:25:00|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1627575950000|2021-07-29 16:25:50|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1627575960000|2021-07-29 16:26:00|349.67|347.27|349.52|347.12|349.67|347.27|349.52|347.12|0
1627575970000|2021-07-29 16:26:10|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1627575980000|2021-07-29 16:26:20|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1627575990000|2021-07-29 16:26:30|349.98|347.58|350.06|347.66|350.06|347.66|349.98|347.58|0
1627576000000|2021-07-29 16:26:40|349.98|347.58|349.83|347.43|349.98|347.58|349.83|347.43|0
1627576010000|2021-07-29 16:26:50|349.98|347.58|349.67|347.27|349.98|347.58|349.67|347.27|0
1627576020000|2021-07-29 16:27:00|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1627576030000|2021-07-29 16:27:10|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1627576040000|2021-07-29 16:27:20|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1627576050000|2021-07-29 16:27:30|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1627576060000|2021-07-29 16:27:40|349.21|346.81|349.28|346.88|349.28|346.88|349.21|346.81|0
1627576070000|2021-07-29 16:27:50|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1627576090000|2021-07-29 16:28:10|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1627576100000|2021-07-29 16:28:20|349.21|346.81|349.05|346.65|349.21|346.81|349.05|346.65|0
1627576110000|2021-07-29 16:28:30|349.21|346.81|349.05|346.65|349.21|346.81|349.05|346.65|0
1627576120000|2021-07-29 16:28:40|349.21|346.81|349.05|346.65|349.21|346.81|349.05|346.65|0
1627576140000|2021-07-29 16:29:00|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1627576180000|2021-07-29 16:29:40|349.05|346.65|349.21|346.81|349.21|346.81|349.05|346.65|0
1627576200000|2021-07-29 16:30:00|349.36|346.96|349.21|346.81|349.36|346.96|349.21|346.81|0
1627576230000|2021-07-29 16:30:30|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1627576240000|2021-07-29 16:30:40|349.21|346.81|349.12|346.72|349.21|346.81|349.05|346.65|0
1627576250000|2021-07-29 16:30:50|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1627576260000|2021-07-29 16:31:00|349.36|346.96|349.36|346.96|349.52|347.12|349.36|346.96|0
1627576270000|2021-07-29 16:31:10|349.52|347.12|349.67|347.27|349.67|347.27|349.52|347.12|0
1627576280000|2021-07-29 16:31:20|349.52|347.12|349.52|347.12|349.67|347.27|349.52|347.12|0
1627576290000|2021-07-29 16:31:30|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1627576300000|2021-07-29 16:31:40|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1627576320000|2021-07-29 16:32:00|349.67|347.27|349.67|347.27|349.67|347.27|349.51|347.11|0
1627576330000|2021-07-29 16:32:10|349.51|347.11|349.36|346.96|349.51|347.11|349.36|346.96|0
1627576340000|2021-07-29 16:32:20|349.2|346.8|349.2|346.8|349.36|346.96|349.2|346.8|0
1627576350000|2021-07-29 16:32:30|349.28|346.88|349.36|346.96|349.36|346.96|349.2|346.8|0
1627576360000|2021-07-29 16:32:40|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1627576370000|2021-07-29 16:32:50|349.36|346.96|349.2|346.8|349.36|346.96|349.2|346.8|0
1627576390000|2021-07-29 16:33:10|349.36|346.96|349.51|347.11|349.51|347.11|349.36|346.96|0
1627576410000|2021-07-29 16:33:30|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1627576420000|2021-07-29 16:33:40|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1627576430000|2021-07-29 16:33:50|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1627576460000|2021-07-29 16:34:20|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1627576500000|2021-07-29 16:35:00|349.36|346.96|349.36|346.96|349.36|346.96|349.28|346.88|0
1627576520000|2021-07-29 16:35:20|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1627576530000|2021-07-29 16:35:30|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1627576540000|2021-07-29 16:35:40|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1627576550000|2021-07-29 16:35:50|349.43|347.03|349.51|347.11|349.51|347.11|349.43|347.03|0
1627576560000|2021-07-29 16:36:00|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1627576570000|2021-07-29 16:36:10|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1627576580000|2021-07-29 16:36:20|349.67|347.27|349.51|347.11|349.67|347.27|349.51|347.11|0
1627576590000|2021-07-29 16:36:30|349.67|347.27|349.51|347.11|349.67|347.27|349.51|347.11|0
1627576610000|2021-07-29 16:36:50|349.36|346.96|349.2|346.8|349.36|346.96|349.2|346.8|0
1627576620000|2021-07-29 16:37:00|349.36|346.96|349.36|346.96|349.36|346.96|349.2|346.8|0
1627576640000|2021-07-29 16:37:20|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1627576650000|2021-07-29 16:37:30|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1627576660000|2021-07-29 16:37:40|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1627576670000|2021-07-29 16:37:50|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1627576720000|2021-07-29 16:38:40|349.51|347.11|349.51|347.11|349.51|347.11|349.36|346.96|0
1627576730000|2021-07-29 16:38:50|349.36|346.96|349.51|347.11|349.51|347.11|349.36|346.96|0
1627576740000|2021-07-29 16:39:00|349.36|346.96|349.36|346.96|349.36|346.96|349.28|346.88|0
1627576760000|2021-07-29 16:39:20|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1627576770000|2021-07-29 16:39:30|349.36|346.96|349.36|346.96|349.51|347.11|349.36|346.96|0
1627576790000|2021-07-29 16:39:50|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1627576800000|2021-07-29 16:40:00|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1627576810000|2021-07-29 16:40:10|349.2|346.8|349.05|346.65|349.2|346.8|349.05|346.65|0
1627576820000|2021-07-29 16:40:20|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1627576860000|2021-07-29 16:41:00|348.74|346.34|348.74|346.34|348.89|346.49|348.74|346.34|0
1627576870000|2021-07-29 16:41:10|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1627576890000|2021-07-29 16:41:30|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1627576930000|2021-07-29 16:42:10|348.89|346.49|348.73|346.33|348.89|346.49|348.73|346.33|0
1627576940000|2021-07-29 16:42:20|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1627576960000|2021-07-29 16:42:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1627576970000|2021-07-29 16:42:50|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1627576980000|2021-07-29 16:43:00|348.73|346.33|348.73|346.33|348.73|346.33|348.58|346.18|0
1627577000000|2021-07-29 16:43:20|348.58|346.18|348.58|346.18|348.73|346.33|348.58|346.18|0
1627577010000|2021-07-29 16:43:30|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1627577020000|2021-07-29 16:43:40|348.27|345.87|348.27|345.87|348.27|345.87|348.27|345.87|0
1627577030000|2021-07-29 16:43:50|348.11|345.71|348.11|345.71|348.11|345.71|348.11|345.71|0
1627577050000|2021-07-29 16:44:10|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1627577060000|2021-07-29 16:44:20|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1627577070000|2021-07-29 16:44:30|347.96|345.56|347.8|345.4|347.96|345.56|347.8|345.4|0
1627577080000|2021-07-29 16:44:40|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1627577090000|2021-07-29 16:44:50|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1627577100000|2021-07-29 16:45:00|347.65|345.25|347.96|345.56|347.96|345.56|347.65|345.25|0
1627577110000|2021-07-29 16:45:10|347.8|345.4|347.8|345.4|347.96|345.56|347.8|345.4|0
1627577120000|2021-07-29 16:45:20|347.72|345.32|347.65|345.25|347.8|345.4|347.65|345.25|0
1627577130000|2021-07-29 16:45:30|347.57|345.17|347.34|344.94|347.57|345.17|347.34|344.94|0
1627577140000|2021-07-29 16:45:40|347.41|345.01|347.49|345.09|347.49|345.09|347.41|345.01|0
1627577160000|2021-07-29 16:46:00|347.34|344.94|347.34|344.94|347.34|344.94|347.18|344.78|0
1627577170000|2021-07-29 16:46:10|347.49|345.09|347.18|344.78|347.49|345.09|347.18|344.78|0
1627577180000|2021-07-29 16:46:20|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1627577190000|2021-07-29 16:46:30|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1627577210000|2021-07-29 16:46:50|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1627577220000|2021-07-29 16:47:00|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1627577230000|2021-07-29 16:47:10|347.34|344.94|347.18|344.78|347.34|344.94|347.18|344.78|0
1627577250000|2021-07-29 16:47:30|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1627577260000|2021-07-29 16:47:40|347.18|344.78|347.34|344.94|347.34|344.94|347.18|344.78|0
1627577270000|2021-07-29 16:47:50|347.41|345.01|347.34|344.94|347.41|345.01|347.34|344.94|0
1627577280000|2021-07-29 16:48:00|347.49|345.09|347.34|344.94|347.49|345.09|347.34|344.94|0
1627577290000|2021-07-29 16:48:10|347.49|345.09|347.65|345.25|347.65|345.25|347.49|345.09|0
1627577320000|2021-07-29 16:48:40|347.49|345.09|347.65|345.25|347.65|345.25|347.49|345.09|0
1627577330000|2021-07-29 16:48:50|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1627577340000|2021-07-29 16:49:00|347.34|344.94|347.34|344.94|347.49|345.09|347.34|344.94|0
1627577360000|2021-07-29 16:49:20|347.18|344.78|347.18|344.78|347.34|344.94|347.18|344.78|0
1627577370000|2021-07-29 16:49:30|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1627577380000|2021-07-29 16:49:40|347.18|344.78|347.34|344.94|347.34|344.94|347.18|344.78|0
1627577400000|2021-07-29 16:50:00|347.18|344.78|347.34|344.94|347.34|344.94|347.18|344.78|0
1627577410000|2021-07-29 16:50:10|347.49|345.09|347.49|345.09|347.65|345.25|347.49|345.09|0
1627577420000|2021-07-29 16:50:20|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1627577430000|2021-07-29 16:50:30|347.8|345.4|347.72|345.32|347.8|345.4|347.72|345.32|0
1627577440000|2021-07-29 16:50:40|347.8|345.4|347.65|345.25|347.8|345.4|347.65|345.25|0
1627577460000|2021-07-29 16:51:00|347.49|345.09|347.49|345.09|347.65|345.25|347.49|345.09|0
1627577470000|2021-07-29 16:51:10|347.65|345.25|347.49|345.09|347.65|345.25|347.49|345.09|0
1627577480000|2021-07-29 16:51:20|347.65|345.25|347.8|345.4|347.8|345.4|347.65|345.25|0
1627577490000|2021-07-29 16:51:30|347.72|345.32|347.8|345.4|347.8|345.4|347.72|345.32|0
1627577510000|2021-07-29 16:51:50|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1627577530000|2021-07-29 16:52:10|347.8|345.4|347.96|345.56|347.96|345.56|347.8|345.4|0
1627577540000|2021-07-29 16:52:20|347.8|345.4|347.96|345.56|347.96|345.56|347.8|345.4|0
1627577550000|2021-07-29 16:52:30|347.8|345.4|347.88|345.48|347.96|345.56|347.8|345.4|0
1627577560000|2021-07-29 16:52:40|347.96|345.56|347.65|345.25|347.96|345.56|347.65|345.25|0
1627577570000|2021-07-29 16:52:50|347.8|345.4|347.65|345.25|347.8|345.4|347.65|345.25|0
1627577600000|2021-07-29 16:53:20|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1627577610000|2021-07-29 16:53:30|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1627577620000|2021-07-29 16:53:40|348.11|345.71|347.96|345.56|348.11|345.71|347.96|345.56|0
1627577640000|2021-07-29 16:54:00|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1627577650000|2021-07-29 16:54:10|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1627577660000|2021-07-29 16:54:20|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1627577670000|2021-07-29 16:54:30|347.96|345.56|347.8|345.4|347.96|345.56|347.8|345.4|0
1627577700000|2021-07-29 16:55:00|347.95|345.55|347.8|345.4|347.95|345.55|347.8|345.4|0
1627577710000|2021-07-29 16:55:10|347.95|345.55|347.8|345.4|347.95|345.55|347.8|345.4|0
1627577720000|2021-07-29 16:55:20|347.95|345.55|347.95|345.55|347.95|345.55|347.95|345.55|0
1627577730000|2021-07-29 16:55:30|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1627577760000|2021-07-29 16:56:00|347.95|345.55|347.8|345.4|347.95|345.55|347.8|345.4|0
1627577770000|2021-07-29 16:56:10|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1627577790000|2021-07-29 16:56:30|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1627577810000|2021-07-29 16:56:50|347.64|345.24|347.49|345.09|347.64|345.24|347.49|345.09|0
1627577830000|2021-07-29 16:57:10|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1627577840000|2021-07-29 16:57:20|347.25|344.85|347.33|344.93|347.33|344.93|347.18|344.78|0
1627577850000|2021-07-29 16:57:30|347.18|344.78|347.02|344.62|347.18|344.78|347.02|344.62|0
1627577860000|2021-07-29 16:57:40|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1627577880000|2021-07-29 16:58:00|347.02|344.62|347.33|344.93|347.33|344.93|347.02|344.62|0
1627577900000|2021-07-29 16:58:20|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1627577910000|2021-07-29 16:58:30|347.64|345.24|347.49|345.09|347.64|345.24|347.49|345.09|0
1627577920000|2021-07-29 16:58:40|347.64|345.24|347.64|345.24|347.64|345.24|347.49|345.09|0
1627577930000|2021-07-29 16:58:50|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1627577950000|2021-07-29 16:59:10|347.72|345.32|347.8|345.4|347.8|345.4|347.72|345.32|0
1627577960000|2021-07-29 16:59:20|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1627577970000|2021-07-29 16:59:30|347.49|345.09|347.64|345.24|347.64|345.24|347.49|345.09|0
1627577980000|2021-07-29 16:59:40|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1627577990000|2021-07-29 16:59:50|347.64|345.24|347.8|345.4|347.8|345.4|347.64|345.24|0
1627578010000|2021-07-29 17:00:10|347.64|345.24|347.8|345.4|347.8|345.4|347.64|345.24|0
1627578020000|2021-07-29 17:00:20|347.64|345.24|347.8|345.4|347.8|345.4|347.64|345.24|0
1627578040000|2021-07-29 17:00:40|347.95|345.55|347.95|345.55|347.95|345.55|347.95|345.55|0
1627578080000|2021-07-29 17:01:20|348.03|345.63|348.11|345.71|348.11|345.71|348.03|345.63|0
1627578090000|2021-07-29 17:01:30|348.26|345.86|348.26|345.86|348.26|345.86|348.11|345.71|0
1627578120000|2021-07-29 17:02:00|348.11|345.71|348.26|345.86|348.26|345.86|348.11|345.71|0
1627578130000|2021-07-29 17:02:10|348.11|345.71|348.11|345.71|348.11|345.71|348.11|345.71|0
1627578140000|2021-07-29 17:02:20|348.26|345.86|348.11|345.71|348.26|345.86|348.11|345.71|0
1627578150000|2021-07-29 17:02:30|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1627578160000|2021-07-29 17:02:40|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1627578170000|2021-07-29 17:02:50|348.34|345.94|348.26|345.86|348.34|345.94|348.26|345.86|0
1627578180000|2021-07-29 17:03:00|348.11|345.71|348.26|345.86|348.26|345.86|348.11|345.71|0
1627578200000|2021-07-29 17:03:20|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1627578210000|2021-07-29 17:03:30|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1627578220000|2021-07-29 17:03:40|348.42|346.02|348.49|346.09|348.49|346.09|348.42|346.02|0
1627578230000|2021-07-29 17:03:50|348.42|346.02|348.57|346.17|348.57|346.17|348.42|346.02|0
1627578240000|2021-07-29 17:04:00|348.73|346.33|348.8|346.4|348.8|346.4|348.73|346.33|0
1627578250000|2021-07-29 17:04:10|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1627578280000|2021-07-29 17:04:40|348.57|346.17|348.57|346.17|348.65|346.25|348.57|346.17|0
1627578290000|2021-07-29 17:04:50|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1627578310000|2021-07-29 17:05:10|348.8|346.4|348.73|346.33|348.8|346.4|348.73|346.33|0
1627578320000|2021-07-29 17:05:20|348.65|346.25|348.57|346.17|348.65|346.25|348.57|346.17|0
1627578330000|2021-07-29 17:05:30|348.42|346.02|348.42|346.02|348.57|346.17|348.42|346.02|0
1627578340000|2021-07-29 17:05:40|348.57|346.17|348.73|346.33|348.73|346.33|348.57|346.17|0
1627578360000|2021-07-29 17:06:00|348.57|346.17|348.57|346.17|348.73|346.33|348.57|346.17|0
1627578380000|2021-07-29 17:06:20|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1627578390000|2021-07-29 17:06:30|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1627578400000|2021-07-29 17:06:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1627578420000|2021-07-29 17:07:00|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1627578430000|2021-07-29 17:07:10|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1627578450000|2021-07-29 17:07:30|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1627578460000|2021-07-29 17:07:40|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1627578480000|2021-07-29 17:08:00|348.57|346.17|348.73|346.33|348.73|346.33|348.57|346.17|0
1627578490000|2021-07-29 17:08:10|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1627578510000|2021-07-29 17:08:30|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1627578520000|2021-07-29 17:08:40|349.04|346.64|349.04|346.64|349.04|346.64|349.04|346.64|0
1627578540000|2021-07-29 17:09:00|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1627578580000|2021-07-29 17:09:40|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1627578600000|2021-07-29 17:10:00|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1627578610000|2021-07-29 17:10:10|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1627578620000|2021-07-29 17:10:20|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1627578630000|2021-07-29 17:10:30|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1627578640000|2021-07-29 17:10:40|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1627578660000|2021-07-29 17:11:00|348.72|346.32|348.88|346.48|348.88|346.48|348.72|346.32|0
1627578670000|2021-07-29 17:11:10|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1627578680000|2021-07-29 17:11:20|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1627578690000|2021-07-29 17:11:30|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1627578710000|2021-07-29 17:11:50|348.88|346.48|348.88|346.48|348.95|346.55|348.88|346.48|0
1627578720000|2021-07-29 17:12:00|349.03|346.63|348.88|346.48|349.03|346.63|348.88|346.48|0
1627578730000|2021-07-29 17:12:10|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1627578780000|2021-07-29 17:13:00|348.88|346.48|349.19|346.79|349.19|346.79|348.88|346.48|0
1627578810000|2021-07-29 17:13:30|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1627578850000|2021-07-29 17:14:10|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1627578860000|2021-07-29 17:14:20|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1627578890000|2021-07-29 17:14:50|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1627578900000|2021-07-29 17:15:00|349.34|346.94|349.5|347.1|349.5|347.1|349.34|346.94|0
1627578910000|2021-07-29 17:15:10|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1627578930000|2021-07-29 17:15:30|349.5|347.1|349.34|346.94|349.5|347.1|349.34|346.94|0
1627578940000|2021-07-29 17:15:40|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1627578950000|2021-07-29 17:15:50|349.65|347.25|349.5|347.1|349.65|347.25|349.5|347.1|0
1627578960000|2021-07-29 17:16:00|349.65|347.25|349.5|347.1|349.65|347.25|349.5|347.1|0
1627578970000|2021-07-29 17:16:10|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1627578990000|2021-07-29 17:16:30|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1627579000000|2021-07-29 17:16:40|349.19|346.79|349.19|346.79|349.34|346.94|349.19|346.79|0
1627579040000|2021-07-29 17:17:20|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1627579050000|2021-07-29 17:17:30|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1627579060000|2021-07-29 17:17:40|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1627579080000|2021-07-29 17:18:00|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1627579090000|2021-07-29 17:18:10|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1627579110000|2021-07-29 17:18:30|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1627579120000|2021-07-29 17:18:40|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1627579130000|2021-07-29 17:18:50|348.41|346.01|348.26|345.86|348.41|346.01|348.26|345.86|0
1627579140000|2021-07-29 17:19:00|348.41|346.01|348.26|345.86|348.41|346.01|348.26|345.86|0
1627579150000|2021-07-29 17:19:10|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1627579160000|2021-07-29 17:19:20|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1627579180000|2021-07-29 17:19:40|348.1|345.7|348.26|345.86|348.26|345.86|348.1|345.7|0
1627579190000|2021-07-29 17:19:50|348.17|345.77|348.41|346.01|348.41|346.01|348.17|345.77|0
1627579200000|2021-07-29 17:20:00|348.33|345.93|348.33|345.93|348.41|346.01|348.33|345.93|0
1627579210000|2021-07-29 17:20:10|348.26|345.86|348.41|346.01|348.41|346.01|348.26|345.86|0
1627579220000|2021-07-29 17:20:20|348.33|345.93|348.26|345.86|348.33|345.93|348.26|345.86|0
1627579230000|2021-07-29 17:20:30|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1627579240000|2021-07-29 17:20:40|348.17|345.77|348.25|345.85|348.25|345.85|348.1|345.7|0
1627579250000|2021-07-29 17:20:50|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1627579260000|2021-07-29 17:21:00|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1627579270000|2021-07-29 17:21:10|348.41|346.01|348.56|346.16|348.56|346.16|348.41|346.01|0
1627579280000|2021-07-29 17:21:20|348.41|346.01|348.56|346.16|348.56|346.16|348.41|346.01|0
1627579300000|2021-07-29 17:21:40|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1627579310000|2021-07-29 17:21:50|348.79|346.39|348.87|346.47|348.87|346.47|348.72|346.32|0
1627579320000|2021-07-29 17:22:00|348.72|346.32|348.87|346.47|348.87|346.47|348.72|346.32|0
1627579350000|2021-07-29 17:22:30|349.03|346.63|349.19|346.79|349.19|346.79|349.03|346.63|0
1627579360000|2021-07-29 17:22:40|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627579370000|2021-07-29 17:22:50|349.34|346.94|349.34|346.94|349.34|346.94|349.18|346.78|0
1627579390000|2021-07-29 17:23:10|349.18|346.78|349.18|346.78|349.34|346.94|349.18|346.78|0
1627579400000|2021-07-29 17:23:20|349.34|346.94|349.34|346.94|349.34|346.94|349.26|346.86|0
1627579440000|2021-07-29 17:24:00|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627579460000|2021-07-29 17:24:20|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1627579490000|2021-07-29 17:24:50|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1627579500000|2021-07-29 17:25:00|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1627579520000|2021-07-29 17:25:20|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627579530000|2021-07-29 17:25:30|349.26|346.86|349.49|347.09|349.49|347.09|349.18|346.78|0
1627579540000|2021-07-29 17:25:40|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1627579550000|2021-07-29 17:25:50|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627579560000|2021-07-29 17:26:00|349.03|346.63|349.03|346.63|349.03|346.63|348.87|346.47|0
1627579580000|2021-07-29 17:26:20|349.18|346.78|349.03|346.63|349.18|346.78|349.03|346.63|0
1627579590000|2021-07-29 17:26:30|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627579630000|2021-07-29 17:27:10|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1627579650000|2021-07-29 17:27:30|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627579660000|2021-07-29 17:27:40|349.03|346.63|349.18|346.78|349.18|346.78|349.03|346.63|0
1627579670000|2021-07-29 17:27:50|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1627579680000|2021-07-29 17:28:00|349.18|346.78|349.34|346.94|349.34|346.94|349.18|346.78|0
1627579690000|2021-07-29 17:28:10|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1627579700000|2021-07-29 17:28:20|349.65|347.25|349.8|347.4|349.8|347.4|349.65|347.25|0
1627579710000|2021-07-29 17:28:30|349.96|347.56|350.11|347.71|350.11|347.71|349.96|347.56|0
1627579720000|2021-07-29 17:28:40|350.27|347.87|350.27|347.87|350.27|347.87|350.27|347.87|0
1627579730000|2021-07-29 17:28:50|350.11|347.71|350.03|347.63|350.11|347.71|349.96|347.56|0
1627579740000|2021-07-29 17:29:00|349.8|347.4|349.96|347.56|349.96|347.56|349.8|347.4|0
1627579750000|2021-07-29 17:29:10|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1627579760000|2021-07-29 17:29:20|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1627579780000|2021-07-29 17:29:40|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1627579790000|2021-07-29 17:29:50|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1627579800000|2021-07-29 17:30:00|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1627579820000|2021-07-29 17:30:20|349.96|347.56|349.8|347.4|349.96|347.56|349.8|347.4|0
1627579830000|2021-07-29 17:30:30|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1627579840000|2021-07-29 17:30:40|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1627579860000|2021-07-29 17:31:00|350.19|347.79|350.27|347.87|350.27|347.87|350.19|347.79|0
1627579880000|2021-07-29 17:31:20|350.42|348.02|350.27|347.87|350.42|348.02|350.27|347.87|0
1627579910000|2021-07-29 17:31:50|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1627579920000|2021-07-29 17:32:00|350.27|347.87|350.27|347.87|350.27|347.87|350.27|347.87|0
1627579930000|2021-07-29 17:32:10|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1627579940000|2021-07-29 17:32:20|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1627579950000|2021-07-29 17:32:30|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1627579960000|2021-07-29 17:32:40|349.8|347.4|349.88|347.48|349.96|347.56|349.8|347.4|0
1627579970000|2021-07-29 17:32:50|349.8|347.4|349.96|347.56|349.96|347.56|349.8|347.4|0
1627579980000|2021-07-29 17:33:00|349.8|347.4|349.8|347.4|349.8|347.4|349.65|347.25|0
1627579990000|2021-07-29 17:33:10|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1627580000000|2021-07-29 17:33:20|349.65|347.25|349.65|347.25|349.8|347.4|349.65|347.25|0
1627580010000|2021-07-29 17:33:30|349.8|347.4|349.65|347.25|349.8|347.4|349.65|347.25|0
1627580020000|2021-07-29 17:33:40|349.49|347.09|349.65|347.25|349.65|347.25|349.49|347.09|0
1627580040000|2021-07-29 17:34:00|349.8|347.4|349.96|347.56|349.96|347.56|349.8|347.4|0
1627580050000|2021-07-29 17:34:10|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1627580060000|2021-07-29 17:34:20|349.96|347.56|350.11|347.71|350.11|347.71|349.96|347.56|0
1627580070000|2021-07-29 17:34:30|349.96|347.56|350.03|347.63|350.03|347.63|349.96|347.56|0
1627580080000|2021-07-29 17:34:40|349.96|347.56|349.96|347.56|349.96|347.56|349.8|347.4|0
1627580090000|2021-07-29 17:34:50|350.11|347.71|349.96|347.56|350.11|347.71|349.96|347.56|0
1627580110000|2021-07-29 17:35:10|350.03|347.63|350.03|347.63|350.03|347.63|350.03|347.63|0
1627580120000|2021-07-29 17:35:20|350.11|347.71|349.96|347.56|350.11|347.71|349.96|347.56|0
1627580130000|2021-07-29 17:35:30|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1627580140000|2021-07-29 17:35:40|349.96|347.56|349.88|347.48|349.96|347.56|349.88|347.48|0
1627580150000|2021-07-29 17:35:50|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1627580160000|2021-07-29 17:36:00|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1627580170000|2021-07-29 17:36:10|349.72|347.32|349.65|347.25|349.72|347.32|349.65|347.25|0
1627580180000|2021-07-29 17:36:20|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1627580200000|2021-07-29 17:36:40|349.65|347.25|349.65|347.25|349.8|347.4|349.65|347.25|0
1627580230000|2021-07-29 17:37:10|349.49|347.09|349.65|347.25|349.65|347.25|349.49|347.09|0
1627580250000|2021-07-29 17:37:30|348.71|346.31|348.87|346.47|348.87|346.47|348.71|346.31|0
1627580280000|2021-07-29 17:38:00|348.71|346.31|348.87|346.47|348.87|346.47|348.71|346.31|0
1627580290000|2021-07-29 17:38:10|349.02|346.62|348.87|346.47|349.02|346.62|348.87|346.47|0
1627580310000|2021-07-29 17:38:30|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627580380000|2021-07-29 17:39:40|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627580400000|2021-07-29 17:40:00|349.33|346.93|349.18|346.78|349.33|346.93|349.18|346.78|0
1627580420000|2021-07-29 17:40:20|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627580430000|2021-07-29 17:40:30|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627580440000|2021-07-29 17:40:40|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1627580450000|2021-07-29 17:40:50|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627580470000|2021-07-29 17:41:10|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627580500000|2021-07-29 17:41:40|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1627580560000|2021-07-29 17:42:40|349.02|346.62|349.18|346.78|349.18|346.78|349.02|346.62|0
1627580570000|2021-07-29 17:42:50|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627580580000|2021-07-29 17:43:00|349.18|346.78|349.02|346.62|349.18|346.78|349.02|346.62|0
1627580590000|2021-07-29 17:43:10|349.18|346.78|349.02|346.62|349.18|346.78|349.02|346.62|0
1627580610000|2021-07-29 17:43:30|348.87|346.47|349.02|346.62|349.02|346.62|348.87|346.47|0
1627580620000|2021-07-29 17:43:40|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1627580660000|2021-07-29 17:44:20|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627580670000|2021-07-29 17:44:30|349.18|346.78|349.02|346.62|349.18|346.78|349.02|346.62|0
1627580680000|2021-07-29 17:44:40|349.18|346.78|349.33|346.93|349.33|346.93|349.18|346.78|0
1627580690000|2021-07-29 17:44:50|349.18|346.78|349.33|346.93|349.33|346.93|349.18|346.78|0
1627580700000|2021-07-29 17:45:00|349.18|346.78|349.18|346.78|349.25|346.85|349.18|346.78|0
1627580710000|2021-07-29 17:45:10|349.02|346.62|349.18|346.78|349.18|346.78|349.02|346.62|0
1627580750000|2021-07-29 17:45:50|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1627580760000|2021-07-29 17:46:00|349.18|346.78|349.33|346.93|349.33|346.93|349.18|346.78|0
1627580770000|2021-07-29 17:46:10|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1627580780000|2021-07-29 17:46:20|349.33|346.93|349.49|347.09|349.49|347.09|349.33|346.93|0
1627580790000|2021-07-29 17:46:30|349.33|346.93|349.33|346.93|349.49|347.09|349.33|346.93|0
1627580820000|2021-07-29 17:47:00|349.18|346.78|349.02|346.62|349.18|346.78|349.02|346.62|0
1627580830000|2021-07-29 17:47:10|349.18|346.78|349.18|346.78|349.18|346.78|349.02|346.62|0
1627580840000|2021-07-29 17:47:20|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627580850000|2021-07-29 17:47:30|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1627580860000|2021-07-29 17:47:40|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627580890000|2021-07-29 17:48:10|348.86|346.46|349.02|346.62|349.02|346.62|348.86|346.46|0
1627580900000|2021-07-29 17:48:20|349.09|346.69|349.18|346.78|349.18|346.78|349.09|346.69|0
1627580910000|2021-07-29 17:48:30|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1627580940000|2021-07-29 17:49:00|349.49|347.09|349.49|347.09|349.49|347.09|349.33|346.93|0
1627580950000|2021-07-29 17:49:10|349.33|346.93|349.33|346.93|349.49|347.09|349.33|346.93|0
1627580960000|2021-07-29 17:49:20|349.49|347.09|349.33|346.93|349.49|347.09|349.33|346.93|0
1627580980000|2021-07-29 17:49:40|349.25|346.85|349.17|346.77|349.33|346.93|349.17|346.77|0
1627580990000|2021-07-29 17:49:50|349.09|346.69|349.17|346.77|349.17|346.77|349.09|346.69|0
1627581000000|2021-07-29 17:50:00|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627581010000|2021-07-29 17:50:10|348.86|346.46|348.86|346.46|349.02|346.62|348.86|346.46|0
1627581030000|2021-07-29 17:50:30|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627581040000|2021-07-29 17:50:40|349.17|346.77|349.02|346.62|349.17|346.77|349.02|346.62|0
1627581050000|2021-07-29 17:50:50|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1627581060000|2021-07-29 17:51:00|349.02|346.62|348.86|346.46|349.02|346.62|348.86|346.46|0
1627581070000|2021-07-29 17:51:10|348.78|346.38|349.02|346.62|349.02|346.62|348.78|346.38|0
1627581080000|2021-07-29 17:51:20|348.86|346.46|348.86|346.46|348.86|346.46|348.86|346.46|0
1627581090000|2021-07-29 17:51:30|348.78|346.38|348.86|346.46|348.86|346.46|348.71|346.31|0
1627581110000|2021-07-29 17:51:50|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627581130000|2021-07-29 17:52:10|348.86|346.46|348.86|346.46|348.86|346.46|348.86|346.46|0
1627581160000|2021-07-29 17:52:40|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1627581190000|2021-07-29 17:53:10|348.86|346.46|349.17|346.77|349.17|346.77|348.86|346.46|0
1627581200000|2021-07-29 17:53:20|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1627581210000|2021-07-29 17:53:30|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1627581230000|2021-07-29 17:53:50|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627581240000|2021-07-29 17:54:00|348.86|346.46|348.86|346.46|348.86|346.46|348.86|346.46|0
1627581250000|2021-07-29 17:54:10|349.02|346.62|348.94|346.54|349.02|346.62|348.94|346.54|0
1627581260000|2021-07-29 17:54:20|349.02|346.62|349.02|346.62|349.02|346.62|348.86|346.46|0
1627581270000|2021-07-29 17:54:30|348.86|346.46|348.86|346.46|348.86|346.46|348.86|346.46|0
1627581280000|2021-07-29 17:54:40|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1627581300000|2021-07-29 17:55:00|349.17|346.77|349.17|346.77|349.17|346.77|349.02|346.62|0
1627581310000|2021-07-29 17:55:10|349.02|346.62|348.86|346.46|349.02|346.62|348.86|346.46|0
1627581320000|2021-07-29 17:55:20|349.02|346.62|349.02|346.62|349.02|346.62|348.86|346.46|0
1627581330000|2021-07-29 17:55:30|349.17|346.77|349.09|346.69|349.17|346.77|349.09|346.69|0
1627581340000|2021-07-29 17:55:40|349.02|346.62|348.86|346.46|349.02|346.62|348.86|346.46|0
1627581360000|2021-07-29 17:56:00|349.02|346.62|348.71|346.31|349.02|346.62|348.71|346.31|0
1627581390000|2021-07-29 17:56:30|348.86|346.46|348.71|346.31|348.86|346.46|348.71|346.31|0
1627581400000|2021-07-29 17:56:40|348.86|346.46|348.86|346.46|348.86|346.46|348.71|346.31|0
1627581410000|2021-07-29 17:56:50|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1627581420000|2021-07-29 17:57:00|348.55|346.15|348.55|346.15|348.63|346.23|348.55|346.15|0
1627581430000|2021-07-29 17:57:10|348.4|346|348.4|346|348.4|346|348.4|346|0
1627581450000|2021-07-29 17:57:30|348.24|345.84|348.24|345.84|348.4|346|348.24|345.84|0
1627581460000|2021-07-29 17:57:40|348.4|346|348.4|346|348.4|346|348.4|346|0
1627581470000|2021-07-29 17:57:50|348.47|346.07|348.4|346|348.47|346.07|348.4|346|0
1627581510000|2021-07-29 17:58:30|348.55|346.15|348.4|346|348.55|346.15|348.4|346|0
1627581520000|2021-07-29 17:58:40|348.55|346.15|348.4|346|348.55|346.15|348.4|346|0
1627581530000|2021-07-29 17:58:50|348.09|345.69|348.09|345.69|348.24|345.84|348.09|345.69|0
1627581540000|2021-07-29 17:59:00|348.24|345.84|348.4|346|348.4|346|348.24|345.84|0
1627581550000|2021-07-29 17:59:10|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1627581570000|2021-07-29 17:59:30|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1627581580000|2021-07-29 17:59:40|348.55|346.15|348.55|346.15|348.71|346.31|348.55|346.15|0
1627581590000|2021-07-29 17:59:50|348.71|346.31|348.55|346.15|348.71|346.31|348.55|346.15|0
1627581600000|2021-07-29 18:00:00|348.71|346.31|348.86|346.46|348.86|346.46|348.71|346.31|0
1627581610000|2021-07-29 18:00:10|349.02|346.62|349.02|346.62|349.02|346.62|348.86|346.46|0
1627581620000|2021-07-29 18:00:20|348.86|346.46|348.86|346.46|348.86|346.46|348.7|346.3|0
1627581630000|2021-07-29 18:00:30|348.7|346.3|348.86|346.46|348.86|346.46|348.7|346.3|0
1627581640000|2021-07-29 18:00:40|349.02|346.62|348.86|346.46|349.02|346.62|348.86|346.46|0
1627581650000|2021-07-29 18:00:50|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1627581660000|2021-07-29 18:01:00|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1627581680000|2021-07-29 18:01:20|348.7|346.3|348.62|346.22|348.7|346.3|348.55|346.15|0
1627581690000|2021-07-29 18:01:30|348.7|346.3|348.86|346.46|348.86|346.46|348.7|346.3|0
1627581710000|2021-07-29 18:01:50|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1627581720000|2021-07-29 18:02:00|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1627581730000|2021-07-29 18:02:10|348.39|345.99|348.55|346.15|348.55|346.15|348.39|345.99|0
1627581740000|2021-07-29 18:02:20|348.39|345.99|348.24|345.84|348.39|345.99|348.24|345.84|0
1627581750000|2021-07-29 18:02:30|348.31|345.91|348.39|345.99|348.39|345.99|348.31|345.91|0
1627581760000|2021-07-29 18:02:40|348.24|345.84|348.39|345.99|348.39|345.99|348.24|345.84|0
1627581790000|2021-07-29 18:03:10|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1627581800000|2021-07-29 18:03:20|348.08|345.68|348.08|345.68|348.24|345.84|348.08|345.68|0
1627581810000|2021-07-29 18:03:30|348.24|345.84|348.24|345.84|348.24|345.84|348.08|345.68|0
1627581820000|2021-07-29 18:03:40|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1627581830000|2021-07-29 18:03:50|348.24|345.84|348.39|345.99|348.39|345.99|348.24|345.84|0
1627581840000|2021-07-29 18:04:00|348.55|346.15|348.24|345.84|348.55|346.15|348.24|345.84|0
1627581860000|2021-07-29 18:04:20|348.39|345.99|348.55|346.15|348.55|346.15|348.39|345.99|0
1627581870000|2021-07-29 18:04:30|348.7|346.3|348.55|346.15|348.7|346.3|348.55|346.15|0
1627581880000|2021-07-29 18:04:40|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1627581890000|2021-07-29 18:04:50|348.78|346.38|348.55|346.15|348.78|346.38|348.55|346.15|0
1627581910000|2021-07-29 18:05:10|348.39|345.99|348.55|346.15|348.55|346.15|348.39|345.99|0
1627581920000|2021-07-29 18:05:20|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1627581930000|2021-07-29 18:05:30|348.24|345.84|348.39|345.99|348.39|345.99|348.24|345.84|0
1627581940000|2021-07-29 18:05:40|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1627581950000|2021-07-29 18:05:50|348.47|346.07|348.55|346.15|348.55|346.15|348.39|345.99|0
1627581960000|2021-07-29 18:06:00|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1627581970000|2021-07-29 18:06:10|348.55|346.15|348.7|346.3|348.7|346.3|348.55|346.15|0
1627581980000|2021-07-29 18:06:20|348.86|346.46|348.86|346.46|348.86|346.46|348.86|346.46|0
1627581990000|2021-07-29 18:06:30|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1627582010000|2021-07-29 18:06:50|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1627582040000|2021-07-29 18:07:20|348.39|345.99|348.55|346.15|348.55|346.15|348.39|345.99|0
1627582060000|2021-07-29 18:07:40|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1627582070000|2021-07-29 18:07:50|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1627582080000|2021-07-29 18:08:00|348.39|345.99|348.24|345.84|348.39|345.99|348.24|345.84|0
1627582090000|2021-07-29 18:08:10|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1627582120000|2021-07-29 18:08:40|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1627582150000|2021-07-29 18:09:10|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1627582160000|2021-07-29 18:09:20|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1627582170000|2021-07-29 18:09:30|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1627582180000|2021-07-29 18:09:40|348.16|345.76|348.24|345.84|348.24|345.84|348.16|345.76|0
1627582190000|2021-07-29 18:09:50|348.16|345.76|348.24|345.84|348.24|345.84|348.16|345.76|0
1627582200000|2021-07-29 18:10:00|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1627582260000|2021-07-29 18:11:00|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1627582270000|2021-07-29 18:11:10|348.47|346.07|348.55|346.15|348.55|346.15|348.47|346.07|0
1627582280000|2021-07-29 18:11:20|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1627582290000|2021-07-29 18:11:30|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1627582300000|2021-07-29 18:11:40|348.39|345.99|348.55|346.15|348.55|346.15|348.39|345.99|0
1627582310000|2021-07-29 18:11:50|348.7|346.3|348.55|346.15|348.7|346.3|348.55|346.15|0
1627582320000|2021-07-29 18:12:00|348.62|346.22|348.7|346.3|348.7|346.3|348.62|346.22|0
1627582330000|2021-07-29 18:12:10|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1627582340000|2021-07-29 18:12:20|348.7|346.3|348.86|346.46|348.86|346.46|348.7|346.3|0
1627582350000|2021-07-29 18:12:30|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1627582360000|2021-07-29 18:12:40|348.86|346.46|348.86|346.46|348.86|346.46|348.86|346.46|0
1627582380000|2021-07-29 18:13:00|349.01|346.61|349.01|346.61|349.01|346.61|348.86|346.46|0
1627582390000|2021-07-29 18:13:10|348.86|346.46|349.17|346.77|349.17|346.77|348.86|346.46|0
1627582420000|2021-07-29 18:13:40|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1627582430000|2021-07-29 18:13:50|349.17|346.77|349.01|346.61|349.17|346.77|349.01|346.61|0
1627582480000|2021-07-29 18:14:40|349.17|346.77|349.16|346.76|349.17|346.77|349.16|346.76|0
1627582490000|2021-07-29 18:14:50|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1627582500000|2021-07-29 18:15:00|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1627582510000|2021-07-29 18:15:10|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1627582520000|2021-07-29 18:15:20|348.85|346.45|348.85|346.45|348.85|346.45|348.85|346.45|0
1627582540000|2021-07-29 18:15:40|348.7|346.3|348.7|346.3|348.85|346.45|348.7|346.3|0
1627582550000|2021-07-29 18:15:50|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1627582560000|2021-07-29 18:16:00|348.85|346.45|348.85|346.45|348.85|346.45|348.85|346.45|0
1627582570000|2021-07-29 18:16:10|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1627582580000|2021-07-29 18:16:20|348.7|346.3|348.85|346.45|349.01|346.61|348.7|346.3|0
1627582590000|2021-07-29 18:16:30|348.77|346.37|348.7|346.3|348.77|346.37|348.7|346.3|0
1627582600000|2021-07-29 18:16:40|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1627582610000|2021-07-29 18:16:50|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1627582620000|2021-07-29 18:17:00|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1627582650000|2021-07-29 18:17:30|348.15|345.75|348.15|345.75|348.15|345.75|348.15|345.75|0
1627582660000|2021-07-29 18:17:40|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1627582690000|2021-07-29 18:18:10|348.23|345.83|348.39|345.99|348.39|345.99|348.23|345.83|0
1627582700000|2021-07-29 18:18:20|348.54|346.14|348.39|345.99|348.54|346.14|348.39|345.99|0
1627582710000|2021-07-29 18:18:30|348.23|345.83|348.08|345.68|348.23|345.83|348.08|345.68|0
1627582720000|2021-07-29 18:18:40|348.23|345.83|348.08|345.68|348.23|345.83|348.08|345.68|0
1627582730000|2021-07-29 18:18:50|347.92|345.52|348.08|345.68|348.08|345.68|347.92|345.52|0
1627582740000|2021-07-29 18:19:00|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1627582750000|2021-07-29 18:19:10|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1627582760000|2021-07-29 18:19:20|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1627582780000|2021-07-29 18:19:40|348.08|345.68|347.92|345.52|348.08|345.68|347.92|345.52|0
1627582790000|2021-07-29 18:19:50|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1627582800000|2021-07-29 18:20:00|348.23|345.83|348.08|345.68|348.23|345.83|348.08|345.68|0
1627582810000|2021-07-29 18:20:10|348.23|345.83|348.08|345.68|348.23|345.83|348.08|345.68|0
1627582820000|2021-07-29 18:20:20|348.23|345.83|348.08|345.68|348.23|345.83|348.08|345.68|0
1627582830000|2021-07-29 18:20:30|347.92|345.52|347.77|345.37|347.92|345.52|347.77|345.37|0
1627582850000|2021-07-29 18:20:50|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1627582870000|2021-07-29 18:21:10|347.46|345.06|347.61|345.21|347.61|345.21|347.46|345.06|0
1627582880000|2021-07-29 18:21:20|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1627582890000|2021-07-29 18:21:30|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1627582900000|2021-07-29 18:21:40|347.46|345.06|347.46|345.06|347.46|345.06|347.3|344.9|0
1627582920000|2021-07-29 18:22:00|347.3|344.9|347.3|344.9|347.46|345.06|347.3|344.9|0
1627582930000|2021-07-29 18:22:10|347.15|344.75|347.3|344.9|347.3|344.9|347.15|344.75|0
1627582950000|2021-07-29 18:22:30|347.46|345.06|347.46|345.06|347.46|345.06|347.3|344.9|0
1627582960000|2021-07-29 18:22:40|347.3|344.9|347.3|344.9|347.46|345.06|347.3|344.9|0
1627582970000|2021-07-29 18:22:50|347.46|345.06|346.94|344.54|347.46|345.06|346.79|344.39|0
1627582980000|2021-07-29 18:23:00|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1627583010000|2021-07-29 18:23:30|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1627583030000|2021-07-29 18:23:50|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1627583040000|2021-07-29 18:24:00|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1627583060000|2021-07-29 18:24:20|346.48|344.08|346.63|344.23|346.63|344.23|346.48|344.08|0
1627583080000|2021-07-29 18:24:40|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1627583100000|2021-07-29 18:25:00|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1627583110000|2021-07-29 18:25:10|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1627583140000|2021-07-29 18:25:40|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1627583150000|2021-07-29 18:25:50|346.17|343.77|346.32|343.92|346.32|343.92|346.17|343.77|0
1627583160000|2021-07-29 18:26:00|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1627583170000|2021-07-29 18:26:10|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1627583190000|2021-07-29 18:26:30|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1627583210000|2021-07-29 18:26:50|346.63|344.23|346.79|344.39|346.79|344.39|346.63|344.23|0
1627583220000|2021-07-29 18:27:00|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1627583230000|2021-07-29 18:27:10|346.79|344.39|346.63|344.23|346.79|344.39|346.63|344.23|0
1627583240000|2021-07-29 18:27:20|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1627583250000|2021-07-29 18:27:30|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1627583260000|2021-07-29 18:27:40|346.48|344.08|346.48|344.08|346.63|344.23|346.48|344.08|0
1627583270000|2021-07-29 18:27:50|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1627583280000|2021-07-29 18:28:00|346.79|344.39|346.63|344.23|346.79|344.39|346.63|344.23|0
1627583290000|2021-07-29 18:28:10|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1627583300000|2021-07-29 18:28:20|346.86|344.46|346.94|344.54|346.94|344.54|346.86|344.46|0
1627583310000|2021-07-29 18:28:30|347.1|344.7|347.1|344.7|347.1|344.7|346.94|344.54|0
1627583320000|2021-07-29 18:28:40|346.94|344.54|347.1|344.7|347.1|344.7|346.94|344.54|0
1627583330000|2021-07-29 18:28:50|346.94|344.54|346.94|344.54|347.1|344.7|346.94|344.54|0
1627583380000|2021-07-29 18:29:40|346.79|344.39|346.63|344.23|346.79|344.39|346.63|344.23|0
1627583400000|2021-07-29 18:30:00|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1627583410000|2021-07-29 18:30:10|346.86|344.46|346.94|344.54|346.94|344.54|346.86|344.46|0
1627583420000|2021-07-29 18:30:20|346.79|344.39|346.79|344.39|346.79|344.39|346.63|344.23|0
1627583430000|2021-07-29 18:30:30|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1627583440000|2021-07-29 18:30:40|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1627583450000|2021-07-29 18:30:50|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1627583520000|2021-07-29 18:32:00|346.78|344.38|346.94|344.54|346.94|344.54|346.78|344.38|0
1627583530000|2021-07-29 18:32:10|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1627583550000|2021-07-29 18:32:30|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1627583570000|2021-07-29 18:32:50|346.47|344.07|346.32|343.92|346.47|344.07|346.32|343.92|0
1627583590000|2021-07-29 18:33:10|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1627583620000|2021-07-29 18:33:40|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1627583630000|2021-07-29 18:33:50|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1627583650000|2021-07-29 18:34:10|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1627583670000|2021-07-29 18:34:30|346.47|344.07|346.32|343.92|346.47|344.07|346.32|343.92|0
1627583720000|2021-07-29 18:35:20|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1627583730000|2021-07-29 18:35:30|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1627583740000|2021-07-29 18:35:40|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1627583750000|2021-07-29 18:35:50|346.08|343.68|346.16|343.76|346.16|343.76|346.01|343.61|0
1627583760000|2021-07-29 18:36:00|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1627583770000|2021-07-29 18:36:10|345.93|343.53|345.85|343.45|345.93|343.53|345.85|343.45|0
1627583790000|2021-07-29 18:36:30|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1627583800000|2021-07-29 18:36:40|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627583820000|2021-07-29 18:37:00|345.77|343.37|345.7|343.3|345.77|343.37|345.54|343.14|0
1627583830000|2021-07-29 18:37:10|345.54|343.14|345.7|343.3|345.7|343.3|345.54|343.14|0
1627583840000|2021-07-29 18:37:20|345.54|343.14|345.39|342.99|345.54|343.14|345.39|342.99|0
1627583850000|2021-07-29 18:37:30|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1627583860000|2021-07-29 18:37:40|345.39|342.99|345.54|343.14|345.54|343.14|345.39|342.99|0
1627583870000|2021-07-29 18:37:50|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1627583880000|2021-07-29 18:38:00|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1627583890000|2021-07-29 18:38:10|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1627583900000|2021-07-29 18:38:20|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1627583910000|2021-07-29 18:38:30|345.39|342.99|345.24|342.84|345.39|342.99|345.24|342.84|0
1627583920000|2021-07-29 18:38:40|345.08|342.68|344.93|342.53|345.08|342.68|344.93|342.53|0
1627583930000|2021-07-29 18:38:50|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1627583940000|2021-07-29 18:39:00|344.62|342.22|344.77|342.37|344.77|342.37|344.62|342.22|0
1627583950000|2021-07-29 18:39:10|344.62|342.22|344.77|342.37|344.77|342.37|344.62|342.22|0
1627583960000|2021-07-29 18:39:20|344.62|342.22|344.77|342.37|344.77|342.37|344.62|342.22|0
1627583970000|2021-07-29 18:39:30|344.62|342.22|344.62|342.22|344.62|342.22|344.46|342.06|0
1627583980000|2021-07-29 18:39:40|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1627583990000|2021-07-29 18:39:50|344.62|342.22|344.77|342.37|344.77|342.37|344.62|342.22|0
1627584000000|2021-07-29 18:40:00|344.62|342.22|344.62|342.22|344.77|342.37|344.62|342.22|0
1627584010000|2021-07-29 18:40:10|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1627584020000|2021-07-29 18:40:20|344.93|342.53|344.62|342.22|344.93|342.53|344.62|342.22|0
1627584030000|2021-07-29 18:40:30|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1627584050000|2021-07-29 18:40:50|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1627584070000|2021-07-29 18:41:10|345.08|342.68|344.93|342.53|345.08|342.68|344.93|342.53|0
1627584080000|2021-07-29 18:41:20|345.08|342.68|345.08|342.68|345.08|342.68|344.93|342.53|0
1627584090000|2021-07-29 18:41:30|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1627584110000|2021-07-29 18:41:50|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1627584130000|2021-07-29 18:42:10|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1627584160000|2021-07-29 18:42:40|344.92|342.52|345.08|342.68|345.08|342.68|344.92|342.52|0
1627584170000|2021-07-29 18:42:50|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1627584180000|2021-07-29 18:43:00|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1627584190000|2021-07-29 18:43:10|345.54|343.14|345.39|342.99|345.54|343.14|345.39|342.99|0
1627584210000|2021-07-29 18:43:30|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1627584220000|2021-07-29 18:43:40|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1627584250000|2021-07-29 18:44:10|345.54|343.14|345.39|342.99|345.54|343.14|345.39|342.99|0
1627584260000|2021-07-29 18:44:20|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1627584270000|2021-07-29 18:44:30|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1627584280000|2021-07-29 18:44:40|345.54|343.14|345.39|342.99|345.54|343.14|345.39|342.99|0
1627584290000|2021-07-29 18:44:50|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1627584300000|2021-07-29 18:45:00|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1627584310000|2021-07-29 18:45:10|344.92|342.52|345.08|342.68|345.08|342.68|344.77|342.37|0
1627584320000|2021-07-29 18:45:20|344.92|342.52|345.08|342.68|345.08|342.68|344.92|342.52|0
1627584330000|2021-07-29 18:45:30|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1627584340000|2021-07-29 18:45:40|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1627584350000|2021-07-29 18:45:50|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1627584360000|2021-07-29 18:46:00|345.39|342.99|345.23|342.83|345.39|342.99|345.23|342.83|0
1627584380000|2021-07-29 18:46:20|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1627584390000|2021-07-29 18:46:30|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1627584400000|2021-07-29 18:46:40|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1627584410000|2021-07-29 18:46:50|345.08|342.68|345.23|342.83|345.23|342.83|345.08|342.68|0
1627584430000|2021-07-29 18:47:10|345.31|342.91|345.23|342.83|345.39|342.99|345.23|342.83|0
1627584440000|2021-07-29 18:47:20|345.08|342.68|345.08|342.68|345.23|342.83|345.08|342.68|0
1627584460000|2021-07-29 18:47:40|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1627584470000|2021-07-29 18:47:50|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1627584480000|2021-07-29 18:48:00|345.15|342.75|345.23|342.83|345.23|342.83|345.08|342.68|0
1627584490000|2021-07-29 18:48:10|345.31|342.91|345.23|342.83|345.31|342.91|345.23|342.83|0
1627584510000|2021-07-29 18:48:30|345.39|342.99|345.39|342.99|345.39|342.99|345.23|342.83|0
1627584520000|2021-07-29 18:48:40|345.54|343.14|345.39|342.99|345.54|343.14|345.39|342.99|0
1627584530000|2021-07-29 18:48:50|345.54|343.14|345.54|343.14|345.54|343.14|345.39|342.99|0
1627584540000|2021-07-29 18:49:00|345.7|343.3|345.69|343.29|345.7|343.3|345.69|343.29|0
1627584550000|2021-07-29 18:49:10|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627584580000|2021-07-29 18:49:40|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1627584600000|2021-07-29 18:50:00|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627584610000|2021-07-29 18:50:10|346|343.6|345.69|343.29|346|343.6|345.69|343.29|0
1627584620000|2021-07-29 18:50:20|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627584640000|2021-07-29 18:50:40|346|343.6|346|343.6|346|343.6|346|343.6|0
1627584650000|2021-07-29 18:50:50|345.85|343.45|346.16|343.76|346.16|343.76|345.85|343.45|0
1627584730000|2021-07-29 18:52:10|346|343.6|346|343.6|346|343.6|346|343.6|0
1627584740000|2021-07-29 18:52:20|345.85|343.45|345.69|343.29|345.85|343.45|345.69|343.29|0
1627584750000|2021-07-29 18:52:30|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627584760000|2021-07-29 18:52:40|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1627584770000|2021-07-29 18:52:50|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627584780000|2021-07-29 18:53:00|345.69|343.29|346|343.6|346|343.6|345.69|343.29|0
1627584790000|2021-07-29 18:53:10|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627584800000|2021-07-29 18:53:20|345.77|343.37|345.54|343.14|345.77|343.37|345.54|343.14|0
1627584810000|2021-07-29 18:53:30|345.69|343.29|345.54|343.14|345.69|343.29|345.54|343.14|0
1627584820000|2021-07-29 18:53:40|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1627584830000|2021-07-29 18:53:50|345.54|343.14|345.38|342.98|345.54|343.14|345.38|342.98|0
1627584850000|2021-07-29 18:54:10|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1627584860000|2021-07-29 18:54:20|345.38|342.98|345.54|343.14|345.54|343.14|345.38|342.98|0
1627584870000|2021-07-29 18:54:30|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1627584880000|2021-07-29 18:54:40|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1627584890000|2021-07-29 18:54:50|345.07|342.67|345.38|342.98|345.38|342.98|345.07|342.67|0
1627584900000|2021-07-29 18:55:00|345.54|343.14|345.69|343.29|345.69|343.29|345.54|343.14|0
1627584910000|2021-07-29 18:55:10|345.54|343.14|345.61|343.21|345.61|343.21|345.54|343.14|0
1627584920000|2021-07-29 18:55:20|345.54|343.14|345.69|343.29|345.69|343.29|345.54|343.14|0
1627584930000|2021-07-29 18:55:30|345.54|343.14|345.69|343.29|345.69|343.29|345.54|343.14|0
1627584950000|2021-07-29 18:55:50|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627584960000|2021-07-29 18:56:00|346|343.6|345.85|343.45|346|343.6|345.85|343.45|0
1627584970000|2021-07-29 18:56:10|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1627584990000|2021-07-29 18:56:30|345.77|343.37|345.54|343.14|345.77|343.37|345.54|343.14|0
1627585000000|2021-07-29 18:56:40|345.61|343.21|345.54|343.14|345.61|343.21|345.54|343.14|0
1627585010000|2021-07-29 18:56:50|345.69|343.29|345.85|343.45|345.85|343.45|345.69|343.29|0
1627585020000|2021-07-29 18:57:00|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1627585040000|2021-07-29 18:57:20|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627585050000|2021-07-29 18:57:30|345.69|343.29|345.85|343.45|345.85|343.45|345.69|343.29|0
1627585060000|2021-07-29 18:57:40|346|343.6|345.85|343.45|346|343.6|345.85|343.45|0
1627585070000|2021-07-29 18:57:50|346|343.6|345.69|343.29|346|343.6|345.69|343.29|0
1627585080000|2021-07-29 18:58:00|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1627585090000|2021-07-29 18:58:10|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1627585100000|2021-07-29 18:58:20|345.54|343.14|345.69|343.29|345.69|343.29|345.54|343.14|0
1627585130000|2021-07-29 18:58:50|345.61|343.21|345.54|343.14|345.61|343.21|345.54|343.14|0
1627585140000|2021-07-29 18:59:00|345.38|342.98|345.69|343.29|345.69|343.29|345.38|342.98|0
1627585150000|2021-07-29 18:59:10|345.61|343.21|345.69|343.29|345.69|343.29|345.61|343.21|0
1627585160000|2021-07-29 18:59:20|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1627585170000|2021-07-29 18:59:30|345.69|343.29|345.54|343.14|345.69|343.29|345.54|343.14|0
1627585180000|2021-07-29 18:59:40|345.69|343.29|345.69|343.29|345.69|343.29|345.54|343.14|0
1627585190000|2021-07-29 18:59:50|345.54|343.14|345.69|343.29|345.69|343.29|345.54|343.14|0
1627585200000|2021-07-29 19:00:00|345.54|343.14|345.69|343.29|345.69|343.29|345.54|343.14|0
1627585220000|2021-07-29 19:00:20|345.54|343.14|345.46|343.06|345.54|343.14|345.46|343.06|0
1627585230000|2021-07-29 19:00:30|345.38|342.98|345.54|343.14|345.54|343.14|345.38|342.98|0
1627585240000|2021-07-29 19:00:40|345.38|342.98|345.38|342.98|345.54|343.14|345.38|342.98|0
1627585250000|2021-07-29 19:00:50|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1627585270000|2021-07-29 19:01:10|345.15|342.75|345.38|342.98|345.38|342.98|345.15|342.75|0
1627585280000|2021-07-29 19:01:20|345.23|342.83|345.38|342.98|345.38|342.98|345.23|342.83|0
1627585300000|2021-07-29 19:01:40|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1627585320000|2021-07-29 19:02:00|345.07|342.67|344.61|342.21|345.07|342.67|344.61|342.21|0
1627585330000|2021-07-29 19:02:10|344.76|342.36|344.61|342.21|344.76|342.36|344.61|342.21|0
1627585340000|2021-07-29 19:02:20|344.76|342.36|345.07|342.67|345.07|342.67|344.76|342.36|0
1627585350000|2021-07-29 19:02:30|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1627585360000|2021-07-29 19:02:40|345.07|342.67|345.07|342.67|345.07|342.67|345.07|342.67|0
1627585370000|2021-07-29 19:02:50|345.23|342.83|345.38|342.98|345.38|342.98|345.23|342.83|0
1627585380000|2021-07-29 19:03:00|345.23|342.83|345.53|343.13|345.53|343.13|345.23|342.83|0
1627585390000|2021-07-29 19:03:10|345.38|342.98|345.53|343.13|345.53|343.13|345.38|342.98|0
1627585400000|2021-07-29 19:03:20|345.38|342.98|345.53|343.13|345.53|343.13|345.38|342.98|0
1627585410000|2021-07-29 19:03:30|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1627585420000|2021-07-29 19:03:40|345.23|342.83|345.07|342.67|345.23|342.83|345.07|342.67|0
1627585430000|2021-07-29 19:03:50|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1627585440000|2021-07-29 19:04:00|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1627585450000|2021-07-29 19:04:10|344.61|342.21|344.61|342.21|344.76|342.36|344.61|342.21|0
1627585460000|2021-07-29 19:04:20|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1627585470000|2021-07-29 19:04:30|344.84|342.44|344.92|342.52|344.92|342.52|344.84|342.44|0
1627585480000|2021-07-29 19:04:40|345.07|342.67|345.07|342.67|345.23|342.83|345.07|342.67|0
1627585490000|2021-07-29 19:04:50|344.92|342.52|344.76|342.36|344.92|342.52|344.76|342.36|0
1627585500000|2021-07-29 19:05:00|344.61|342.21|344.76|342.36|344.76|342.36|344.61|342.21|0
1627585510000|2021-07-29 19:05:10|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1627585520000|2021-07-29 19:05:20|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1627585530000|2021-07-29 19:05:30|344.61|342.21|344.45|342.05|344.61|342.21|344.45|342.05|0
1627585540000|2021-07-29 19:05:40|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1627585550000|2021-07-29 19:05:50|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1627585560000|2021-07-29 19:06:00|344.61|342.21|344.45|342.05|344.61|342.21|344.45|342.05|0
1627585570000|2021-07-29 19:06:10|344.53|342.13|344.61|342.21|344.61|342.21|344.53|342.13|0
1627585580000|2021-07-29 19:06:20|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1627585590000|2021-07-29 19:06:30|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1627585600000|2021-07-29 19:06:40|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1627585610000|2021-07-29 19:06:50|344.3|341.9|344.45|342.05|344.45|342.05|344.3|341.9|0
1627585620000|2021-07-29 19:07:00|344.61|342.21|344.76|342.36|344.76|342.36|344.61|342.21|0
1627585630000|2021-07-29 19:07:10|344.61|342.21|344.76|342.36|344.76|342.36|344.61|342.21|0
1627585650000|2021-07-29 19:07:30|344.68|342.28|344.76|342.36|344.76|342.36|344.68|342.28|0
1627585660000|2021-07-29 19:07:40|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1627585670000|2021-07-29 19:07:50|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1627585680000|2021-07-29 19:08:00|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1627585690000|2021-07-29 19:08:10|344.91|342.51|344.76|342.36|344.91|342.51|344.76|342.36|0
1627585700000|2021-07-29 19:08:20|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1627585710000|2021-07-29 19:08:30|344.76|342.36|344.91|342.51|344.91|342.51|344.76|342.36|0
1627585720000|2021-07-29 19:08:40|344.76|342.36|344.91|342.51|344.91|342.51|344.76|342.36|0
1627585730000|2021-07-29 19:08:50|345.07|342.67|345.07|342.67|345.22|342.82|345.07|342.67|0
1627585760000|2021-07-29 19:09:20|344.91|342.51|345.07|342.67|345.07|342.67|344.91|342.51|0
1627585770000|2021-07-29 19:09:30|345.22|342.82|345.22|342.82|345.22|342.82|345.22|342.82|0
1627585790000|2021-07-29 19:09:50|345.38|342.98|345.3|342.9|345.38|342.98|345.22|342.82|0
1627585800000|2021-07-29 19:10:00|345.22|342.82|345.22|342.82|345.3|342.9|345.22|342.82|0
1627585810000|2021-07-29 19:10:10|345.07|342.67|345.22|342.82|345.3|342.9|345.07|342.67|0
1627585820000|2021-07-29 19:10:20|345.38|342.98|345.22|342.82|345.38|342.98|345.22|342.82|0
1627585830000|2021-07-29 19:10:30|345.07|342.67|345.07|342.67|345.07|342.67|345.07|342.67|0
1627585840000|2021-07-29 19:10:40|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1627585860000|2021-07-29 19:11:00|344.76|342.36|344.6|342.2|344.76|342.36|344.6|342.2|0
1627585870000|2021-07-29 19:11:10|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1627585880000|2021-07-29 19:11:20|344.6|342.2|344.91|342.51|344.91|342.51|344.6|342.2|0
1627585900000|2021-07-29 19:11:40|344.76|342.36|344.68|342.28|344.76|342.36|344.6|342.2|0
1627585910000|2021-07-29 19:11:50|344.76|342.36|344.45|342.05|344.76|342.36|344.45|342.05|0
1627585920000|2021-07-29 19:12:00|344.6|342.2|344.6|342.2|344.6|342.2|344.45|342.05|0
1627585930000|2021-07-29 19:12:10|344.76|342.36|344.6|342.2|344.76|342.36|344.6|342.2|0
1627585940000|2021-07-29 19:12:20|344.76|342.36|344.6|342.2|344.76|342.36|344.6|342.2|0
1627585950000|2021-07-29 19:12:30|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1627585960000|2021-07-29 19:12:40|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1627585970000|2021-07-29 19:12:50|344.76|342.36|344.76|342.36|344.76|342.36|344.6|342.2|0
1627585990000|2021-07-29 19:13:10|344.91|342.51|344.91|342.51|344.91|342.51|344.76|342.36|0
1627586000000|2021-07-29 19:13:20|345.07|342.67|344.91|342.51|345.07|342.67|344.91|342.51|0
1627586010000|2021-07-29 19:13:30|344.83|342.43|344.91|342.51|344.91|342.51|344.76|342.36|0
1627586020000|2021-07-29 19:13:40|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1627586030000|2021-07-29 19:13:50|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1627586040000|2021-07-29 19:14:00|344.6|342.2|344.6|342.2|344.6|342.2|344.45|342.05|0
1627586050000|2021-07-29 19:14:10|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1627586060000|2021-07-29 19:14:20|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1627586080000|2021-07-29 19:14:40|344.45|342.05|344.29|341.89|344.45|342.05|344.29|341.89|0
1627586120000|2021-07-29 19:15:20|344.45|342.05|344.45|342.05|344.6|342.2|344.45|342.05|0
1627586130000|2021-07-29 19:15:30|344.6|342.2|344.45|342.05|344.6|342.2|344.45|342.05|0
1627586150000|2021-07-29 19:15:50|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1627586170000|2021-07-29 19:16:10|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1627586180000|2021-07-29 19:16:20|344.29|341.89|344.14|341.74|344.29|341.89|344.14|341.74|0
1627586200000|2021-07-29 19:16:40|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1627586210000|2021-07-29 19:16:50|344.37|341.97|344.37|341.97|344.37|341.97|344.37|341.97|0
1627586220000|2021-07-29 19:17:00|344.45|342.05|344.45|342.05|344.6|342.2|344.45|342.05|0
1627586230000|2021-07-29 19:17:10|344.6|342.2|344.52|342.12|344.6|342.2|344.52|342.12|0
1627586240000|2021-07-29 19:17:20|344.45|342.05|344.6|342.2|344.6|342.2|344.45|342.05|0
1627586250000|2021-07-29 19:17:30|344.76|342.36|344.45|342.05|344.76|342.36|344.45|342.05|0
1627586260000|2021-07-29 19:17:40|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1627586270000|2021-07-29 19:17:50|344.45|342.05|344.6|342.2|344.6|342.2|344.45|342.05|0
1627586280000|2021-07-29 19:18:00|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1627586300000|2021-07-29 19:18:20|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1627586320000|2021-07-29 19:18:40|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1627586330000|2021-07-29 19:18:50|344.52|342.12|344.6|342.2|344.6|342.2|344.52|342.12|0
1627586350000|2021-07-29 19:19:10|344.76|342.36|344.91|342.51|344.91|342.51|344.76|342.36|0
1627586360000|2021-07-29 19:19:20|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1627586370000|2021-07-29 19:19:30|344.68|342.28|344.68|342.28|344.68|342.28|344.6|342.2|0
1627586380000|2021-07-29 19:19:40|344.76|342.36|344.6|342.2|344.76|342.36|344.6|342.2|0
1627586390000|2021-07-29 19:19:50|344.76|342.36|344.45|342.05|344.76|342.36|344.45|342.05|0
1627586400000|2021-07-29 19:20:00|344.29|341.89|344.45|342.05|344.45|342.05|344.29|341.89|0
1627586410000|2021-07-29 19:20:10|344.29|341.89|344.14|341.74|344.29|341.89|344.14|341.74|0
1627586420000|2021-07-29 19:20:20|344.21|341.81|344.14|341.74|344.29|341.89|344.14|341.74|0
1627586430000|2021-07-29 19:20:30|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1627586440000|2021-07-29 19:20:40|344.14|341.74|344.29|341.89|344.29|341.89|344.14|341.74|0
1627586450000|2021-07-29 19:20:50|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1627586460000|2021-07-29 19:21:00|344.29|341.89|344.29|341.89|344.29|341.89|344.14|341.74|0
1627586470000|2021-07-29 19:21:10|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1627586480000|2021-07-29 19:21:20|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1627586500000|2021-07-29 19:21:40|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1627586520000|2021-07-29 19:22:00|344.29|341.89|344.14|341.74|344.29|341.89|344.14|341.74|0
1627586540000|2021-07-29 19:22:20|344.29|341.89|344.45|342.05|344.45|342.05|344.29|341.89|0
1627586550000|2021-07-29 19:22:30|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1627586560000|2021-07-29 19:22:40|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1627586570000|2021-07-29 19:22:50|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1627586580000|2021-07-29 19:23:00|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1627586590000|2021-07-29 19:23:10|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1627586600000|2021-07-29 19:23:20|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1627586610000|2021-07-29 19:23:30|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1627586630000|2021-07-29 19:23:50|344.75|342.35|344.91|342.51|344.91|342.51|344.75|342.35|0
1627586640000|2021-07-29 19:24:00|344.75|342.35|344.6|342.2|344.75|342.35|344.6|342.2|0
1627586650000|2021-07-29 19:24:10|344.75|342.35|344.91|342.51|344.91|342.51|344.75|342.35|0
1627586660000|2021-07-29 19:24:20|344.75|342.35|344.75|342.35|344.75|342.35|344.6|342.2|0
1627586670000|2021-07-29 19:24:30|344.6|342.2|344.75|342.35|344.75|342.35|344.6|342.2|0
1627586680000|2021-07-29 19:24:40|344.91|342.51|344.75|342.35|344.91|342.51|344.75|342.35|0
1627586690000|2021-07-29 19:24:50|344.6|342.2|344.75|342.35|344.75|342.35|344.6|342.2|0
1627586700000|2021-07-29 19:25:00|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1627586710000|2021-07-29 19:25:10|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1627586720000|2021-07-29 19:25:20|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1627586730000|2021-07-29 19:25:30|344.45|342.05|344.44|342.04|344.45|342.05|344.29|341.89|0
1627586740000|2021-07-29 19:25:40|344.52|342.12|344.6|342.2|344.6|342.2|344.52|342.12|0
1627586750000|2021-07-29 19:25:50|344.44|342.04|344.6|342.2|344.6|342.2|344.44|342.04|0
1627586760000|2021-07-29 19:26:00|344.75|342.35|344.6|342.2|344.75|342.35|344.6|342.2|0
1627586770000|2021-07-29 19:26:10|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1627586780000|2021-07-29 19:26:20|344.29|341.89|344.36|341.96|344.36|341.96|344.29|341.89|0
1627586790000|2021-07-29 19:26:30|344.44|342.04|344.44|342.04|344.44|342.04|344.29|341.89|0
1627586820000|2021-07-29 19:27:00|344.52|342.12|344.6|342.2|344.6|342.2|344.52|342.12|0
1627586830000|2021-07-29 19:27:10|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1627586840000|2021-07-29 19:27:20|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1627586870000|2021-07-29 19:27:50|345.06|342.66|345.22|342.82|345.22|342.82|345.06|342.66|0
1627586880000|2021-07-29 19:28:00|345.06|342.66|345.22|342.82|345.22|342.82|345.06|342.66|0
1627586890000|2021-07-29 19:28:10|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1627586900000|2021-07-29 19:28:20|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1627586910000|2021-07-29 19:28:30|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1627586920000|2021-07-29 19:28:40|345.14|342.74|345.06|342.66|345.22|342.82|345.06|342.66|0
1627586930000|2021-07-29 19:28:50|344.91|342.51|345.06|342.66|345.06|342.66|344.91|342.51|0
1627586940000|2021-07-29 19:29:00|344.91|342.51|344.75|342.35|344.91|342.51|344.75|342.35|0
1627586950000|2021-07-29 19:29:10|344.6|342.2|344.67|342.27|344.75|342.35|344.6|342.2|0
1627586960000|2021-07-29 19:29:20|344.6|342.2|344.29|341.89|344.6|342.2|344.29|341.89|0
1627587010000|2021-07-29 19:30:10|344.44|342.04|344.29|341.89|344.44|342.04|344.29|341.89|0
1627587020000|2021-07-29 19:30:20|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1627587050000|2021-07-29 19:30:50|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627587060000|2021-07-29 19:31:00|343.52|341.12|343.67|341.27|343.67|341.27|343.52|341.12|0
1627587070000|2021-07-29 19:31:10|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627587080000|2021-07-29 19:31:20|343.67|341.27|343.83|341.43|343.83|341.43|343.67|341.27|0
1627587100000|2021-07-29 19:31:40|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627587110000|2021-07-29 19:31:50|343.83|341.43|343.98|341.58|343.98|341.58|343.83|341.43|0
1627587120000|2021-07-29 19:32:00|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1627587130000|2021-07-29 19:32:10|343.98|341.58|343.98|341.58|343.98|341.58|343.83|341.43|0
1627587140000|2021-07-29 19:32:20|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1627587150000|2021-07-29 19:32:30|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627587160000|2021-07-29 19:32:40|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627587180000|2021-07-29 19:33:00|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627587190000|2021-07-29 19:33:10|343.74|341.34|343.67|341.27|343.74|341.34|343.67|341.27|0
1627587220000|2021-07-29 19:33:40|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627587230000|2021-07-29 19:33:50|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627587240000|2021-07-29 19:34:00|343.82|341.42|343.82|341.42|343.82|341.42|343.74|341.34|0
1627587250000|2021-07-29 19:34:10|343.98|341.58|343.98|341.58|343.98|341.58|343.82|341.42|0
1627587260000|2021-07-29 19:34:20|343.82|341.42|343.98|341.58|343.98|341.58|343.82|341.42|0
1627587270000|2021-07-29 19:34:30|343.82|341.42|343.82|341.42|343.98|341.58|343.82|341.42|0
1627587280000|2021-07-29 19:34:40|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627587300000|2021-07-29 19:35:00|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627587310000|2021-07-29 19:35:10|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1627587320000|2021-07-29 19:35:20|343.82|341.42|343.67|341.27|343.82|341.42|343.67|341.27|0
1627587330000|2021-07-29 19:35:30|343.82|341.42|343.98|341.58|343.98|341.58|343.82|341.42|0
1627587340000|2021-07-29 19:35:40|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1627587350000|2021-07-29 19:35:50|344.29|341.89|344.13|341.73|344.29|341.89|344.13|341.73|0
1627587370000|2021-07-29 19:36:10|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1627587380000|2021-07-29 19:36:20|343.82|341.42|343.98|341.58|343.98|341.58|343.82|341.42|0
1627587390000|2021-07-29 19:36:30|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1627587400000|2021-07-29 19:36:40|343.98|341.58|343.82|341.42|343.98|341.58|343.82|341.42|0
1627587410000|2021-07-29 19:36:50|343.98|341.58|343.98|341.58|343.98|341.58|343.82|341.42|0
1627587420000|2021-07-29 19:37:00|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627587430000|2021-07-29 19:37:10|343.98|341.58|343.82|341.42|343.98|341.58|343.82|341.42|0
1627587440000|2021-07-29 19:37:20|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1627587450000|2021-07-29 19:37:30|344.13|341.73|344.29|341.89|344.29|341.89|344.13|341.73|0
1627587460000|2021-07-29 19:37:40|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1627587470000|2021-07-29 19:37:50|344.59|342.19|344.75|342.35|344.75|342.35|344.59|342.19|0
1627587480000|2021-07-29 19:38:00|344.59|342.19|344.9|342.5|344.9|342.5|344.59|342.19|0
1627587490000|2021-07-29 19:38:10|345.06|342.66|345.06|342.66|345.21|342.81|344.9|342.5|0
1627587500000|2021-07-29 19:38:20|345.21|342.81|344.9|342.5|345.21|342.81|344.9|342.5|0
1627587510000|2021-07-29 19:38:30|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1627587520000|2021-07-29 19:38:40|344.9|342.5|345.06|342.66|345.21|342.81|344.9|342.5|0
1627587530000|2021-07-29 19:38:50|345.13|342.73|345.06|342.66|345.13|342.73|345.06|342.66|0
1627587540000|2021-07-29 19:39:00|345.21|342.81|345.06|342.66|345.21|342.81|345.06|342.66|0
1627587550000|2021-07-29 19:39:10|345.21|342.81|345.06|342.66|345.21|342.81|345.06|342.66|0
1627587570000|2021-07-29 19:39:30|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1627587580000|2021-07-29 19:39:40|345.06|342.66|344.9|342.5|345.06|342.66|344.9|342.5|0
1627587600000|2021-07-29 19:40:00|344.98|342.58|344.9|342.5|344.98|342.58|344.9|342.5|0
1627587610000|2021-07-29 19:40:10|344.98|342.58|345.06|342.66|345.06|342.66|344.9|342.5|0
1627587620000|2021-07-29 19:40:20|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1627587630000|2021-07-29 19:40:30|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1627587640000|2021-07-29 19:40:40|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1627587660000|2021-07-29 19:41:00|344.28|341.88|344.28|341.88|344.28|341.88|344.13|341.73|0
1627587670000|2021-07-29 19:41:10|344.13|341.73|343.98|341.58|344.13|341.73|343.98|341.58|0
1627587680000|2021-07-29 19:41:20|343.82|341.42|343.98|341.58|343.98|341.58|343.82|341.42|0
1627587700000|2021-07-29 19:41:40|343.82|341.42|343.82|341.42|343.82|341.42|343.67|341.27|0
1627587710000|2021-07-29 19:41:50|343.98|341.58|343.82|341.42|343.98|341.58|343.82|341.42|0
1627587720000|2021-07-29 19:42:00|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627587730000|2021-07-29 19:42:10|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627587740000|2021-07-29 19:42:20|343.02|340.62|343.02|340.62|343.02|340.62|342.87|340.47|0
1627587750000|2021-07-29 19:42:30|343.18|340.78|343.18|340.78|343.33|340.93|343.18|340.78|0
1627587760000|2021-07-29 19:42:40|343.33|340.93|343.49|341.09|343.49|341.09|343.33|340.93|0
1627587770000|2021-07-29 19:42:50|343.33|340.93|343.49|341.09|343.49|341.09|343.33|340.93|0
1627587780000|2021-07-29 19:43:00|343.64|341.24|343.64|341.24|343.64|341.24|343.49|341.09|0
1627587790000|2021-07-29 19:43:10|343.49|341.09|343.64|341.24|343.8|341.4|343.49|341.09|0
1627587800000|2021-07-29 19:43:20|343.33|340.93|343.56|341.16|343.56|341.16|343.33|340.93|0
1627587810000|2021-07-29 19:43:30|343.64|341.24|343.8|341.4|343.8|341.4|343.64|341.24|0
1627587820000|2021-07-29 19:43:40|343.95|341.55|343.8|341.4|343.95|341.55|343.8|341.4|0
1627587830000|2021-07-29 19:43:50|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1627587840000|2021-07-29 19:44:00|343.8|341.4|343.8|341.4|343.87|341.47|343.8|341.4|0
1627587850000|2021-07-29 19:44:10|343.95|341.55|343.95|341.55|343.95|341.55|343.95|341.55|0
1627587860000|2021-07-29 19:44:20|343.8|341.4|343.8|341.4|343.95|341.55|343.8|341.4|0
1627587870000|2021-07-29 19:44:30|343.95|341.55|343.8|341.4|343.95|341.55|343.8|341.4|0
1627587880000|2021-07-29 19:44:40|343.87|341.47|343.8|341.4|343.87|341.47|343.8|341.4|0
1627587890000|2021-07-29 19:44:50|343.95|341.55|344.1|341.7|344.1|341.7|343.95|341.55|0
1627587900000|2021-07-29 19:45:00|343.95|341.55|344.1|341.7|344.1|341.7|343.95|341.55|0
1627587910000|2021-07-29 19:45:10|343.95|341.55|344.1|341.7|344.26|341.86|343.95|341.55|0
1627587930000|2021-07-29 19:45:30|344.26|341.86|344.41|342.01|344.41|342.01|344.26|341.86|0
1627587940000|2021-07-29 19:45:40|344.26|341.86|344.41|342.01|344.41|342.01|344.26|341.86|0
1627587950000|2021-07-29 19:45:50|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1627587960000|2021-07-29 19:46:00|344.1|341.7|343.95|341.55|344.1|341.7|343.95|341.55|0
1627587970000|2021-07-29 19:46:10|343.79|341.39|343.79|341.39|343.79|341.39|343.79|341.39|0
1627587980000|2021-07-29 19:46:20|343.64|341.24|343.79|341.39|343.79|341.39|343.64|341.24|0
1627587990000|2021-07-29 19:46:30|343.64|341.24|343.33|340.93|343.64|341.24|343.33|340.93|0
1627588000000|2021-07-29 19:46:40|343.25|340.85|343.33|340.93|343.33|340.93|343.25|340.85|0
1627588010000|2021-07-29 19:46:50|343.18|340.78|343.33|340.93|343.33|340.93|343.18|340.78|0
1627588020000|2021-07-29 19:47:00|343.41|341.01|343.33|340.93|343.49|341.09|343.33|340.93|0
1627588030000|2021-07-29 19:47:10|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1627588060000|2021-07-29 19:47:40|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1627588070000|2021-07-29 19:47:50|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1627588090000|2021-07-29 19:48:10|343.49|341.09|343.49|341.09|343.49|341.09|343.4|341|0
1627588100000|2021-07-29 19:48:20|343.64|341.24|343.49|341.09|343.64|341.24|343.49|341.09|0
1627588110000|2021-07-29 19:48:30|343.33|340.93|343.18|340.78|343.33|340.93|343.18|340.78|0
1627588120000|2021-07-29 19:48:40|343.33|340.93|343.18|340.78|343.33|340.93|343.18|340.78|0
1627588160000|2021-07-29 19:49:20|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1627588170000|2021-07-29 19:49:30|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1627588190000|2021-07-29 19:49:50|343.33|340.93|343.25|340.85|343.33|340.93|343.18|340.78|0
1627588200000|2021-07-29 19:50:00|342.87|340.47|342.4|340|342.87|340.47|342.4|340|0
1627588210000|2021-07-29 19:50:10|342.25|339.85|342.4|340|342.4|340|342.25|339.85|0
1627588220000|2021-07-29 19:50:20|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1627588230000|2021-07-29 19:50:30|342.1|339.7|342.25|339.85|342.25|339.85|342.1|339.7|0
1627588240000|2021-07-29 19:50:40|342.4|340|342.25|339.85|342.4|340|342.25|339.85|0
1627588250000|2021-07-29 19:50:50|342.4|340|342.4|340|342.4|340|342.25|339.85|0
1627588260000|2021-07-29 19:51:00|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1627588270000|2021-07-29 19:51:10|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1627588300000|2021-07-29 19:51:40|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1627588310000|2021-07-29 19:51:50|342.1|339.7|342.1|339.7|342.25|339.85|342.1|339.7|0
1627588330000|2021-07-29 19:52:10|342.25|339.85|342.25|339.85|342.25|339.85|342.1|339.7|0
1627588340000|2021-07-29 19:52:20|342.1|339.7|342.25|339.85|342.25|339.85|342.1|339.7|0
1627588350000|2021-07-29 19:52:30|342.4|340|342.4|340|342.4|340|342.4|340|0
1627588360000|2021-07-29 19:52:40|342.25|339.85|342.4|340|342.4|340|342.25|339.85|0
1627588370000|2021-07-29 19:52:50|342.56|340.16|342.87|340.47|342.87|340.47|342.56|340.16|0
1627588380000|2021-07-29 19:53:00|342.71|340.31|342.56|340.16|342.71|340.31|342.56|340.16|0
1627588390000|2021-07-29 19:53:10|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1627588400000|2021-07-29 19:53:20|342.71|340.31|342.87|340.47|342.87|340.47|342.71|340.31|0
1627588410000|2021-07-29 19:53:30|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1627588420000|2021-07-29 19:53:40|342.87|340.47|343.02|340.62|343.02|340.62|342.87|340.47|0
1627588430000|2021-07-29 19:53:50|342.87|340.47|343.02|340.62|343.02|340.62|342.71|340.31|0
1627588440000|2021-07-29 19:54:00|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1627588450000|2021-07-29 19:54:10|343.17|340.77|343.02|340.62|343.17|340.77|343.02|340.62|0
1627588460000|2021-07-29 19:54:20|342.87|340.47|342.87|340.47|343.02|340.62|342.87|340.47|0
1627588480000|2021-07-29 19:54:40|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1627588490000|2021-07-29 19:54:50|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1627588500000|2021-07-29 19:55:00|343.17|340.77|342.56|340.16|343.17|340.77|342.56|340.16|0
1627588510000|2021-07-29 19:55:10|342.4|340|342.25|339.85|342.4|340|342.25|339.85|0
1627588520000|2021-07-29 19:55:20|342.09|339.69|342.4|340|342.4|340|342.09|339.69|0
1627588530000|2021-07-29 19:55:30|342.32|339.92|342.4|340|342.4|340|342.32|339.92|0
1627588540000|2021-07-29 19:55:40|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1627588550000|2021-07-29 19:55:50|342.4|340|342.25|339.85|342.4|340|342.25|339.85|0
1627588560000|2021-07-29 19:56:00|342.4|340|342.71|340.31|342.71|340.31|342.4|340|0
1627588570000|2021-07-29 19:56:10|342.87|340.47|342.56|340.16|342.87|340.47|342.56|340.16|0
1627588580000|2021-07-29 19:56:20|342.71|340.31|342.71|340.31|342.86|340.46|342.71|340.31|0
1627588590000|2021-07-29 19:56:30|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1627588600000|2021-07-29 19:56:40|342.4|340|342.71|340.31|342.71|340.31|342.4|340|0
1627588610000|2021-07-29 19:56:50|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1627588620000|2021-07-29 19:57:00|342.4|340|342.56|340.16|342.56|340.16|342.4|340|0
1627588630000|2021-07-29 19:57:10|342.71|340.31|342.86|340.46|342.86|340.46|342.71|340.31|0
1627588640000|2021-07-29 19:57:20|342.71|340.31|342.71|340.31|342.86|340.46|342.71|340.31|0
1627588650000|2021-07-29 19:57:30|342.4|340|342.25|339.85|342.4|340|342.25|339.85|0
1627588660000|2021-07-29 19:57:40|342.4|340|342.4|340|342.4|340|342.25|339.85|0
1627588670000|2021-07-29 19:57:50|342.25|339.85|342.4|340|342.4|340|342.25|339.85|0
1627588680000|2021-07-29 19:58:00|342.56|340.16|342.4|340|342.56|340.16|342.4|340|0
1627588690000|2021-07-29 19:58:10|342.56|340.16|342.4|340|342.56|340.16|342.4|340|0
1627588700000|2021-07-29 19:58:20|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1627588710000|2021-07-29 19:58:30|342.4|340|342.71|340.31|342.71|340.31|342.4|340|0
1627588720000|2021-07-29 19:58:40|342.56|340.16|342.71|340.31|342.71|340.31|342.56|340.16|0
1627588730000|2021-07-29 19:58:50|342.86|340.46|342.71|340.31|342.86|340.46|342.71|340.31|0
1627588740000|2021-07-29 19:59:00|342.86|340.46|342.56|340.16|342.86|340.46|342.56|340.16|0
1627588750000|2021-07-29 19:59:10|342.4|340|342.4|340|342.4|340|342.4|340|0
1627588760000|2021-07-29 19:59:20|342.25|339.85|342.4|340|342.4|340|342.25|339.85|0
1627588770000|2021-07-29 19:59:30|342.56|340.16|342.4|340|342.56|340.16|342.4|340|0
1627588780000|2021-07-29 19:59:40|342.25|339.85|342.4|340|342.4|340|342.25|339.85|0
1627588790000|2021-07-29 19:59:50|342.25|339.85|342.25|339.85|342.4|340|342.09|339.69|0
1627588800000|2021-07-29 20:00:00|341.78|339.38|342.25|339.85|342.25|339.85|341.78|339.38|0
1627588810000|2021-07-29 20:00:10|342.09|339.69|342.25|339.85|342.25|339.85|341.94|339.54|0
1627588820000|2021-07-29 20:00:20|342.4|340|342.4|340|342.4|340|342.25|339.85|0
1627588830000|2021-07-29 20:00:30|342.25|339.85|342.4|340|342.4|340|342.25|339.85|0
1627588840000|2021-07-29 20:00:40|342.25|339.85|342.4|340|342.4|340|342.25|339.85|0
1627588850000|2021-07-29 20:00:50|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1627588860000|2021-07-29 20:01:00|341.63|339.23|341.32|338.92|341.78|339.38|341.32|338.92|0
1627588870000|2021-07-29 20:01:10|341.17|338.77|341.78|339.38|341.78|339.38|340.86|338.46|0
1627588880000|2021-07-29 20:01:20|341.63|339.23|341.48|339.08|341.94|339.54|341.48|339.08|0
1627588890000|2021-07-29 20:01:30|341.01|338.61|340.86|338.46|341.01|338.61|340.86|338.46|0
1627588900000|2021-07-29 20:01:40|341.01|338.61|340.86|338.46|341.01|338.61|340.71|338.31|0
1627588910000|2021-07-29 20:01:50|340.71|338.31|340.09|337.69|340.71|338.31|340.09|337.69|0
1627588920000|2021-07-29 20:02:00|339.48|337.08|339.79|337.39|340.25|337.85|339.48|337.08|0
1627588930000|2021-07-29 20:02:10|340.09|337.69|340.4|338|340.4|338|340.09|337.69|0
1627588940000|2021-07-29 20:02:20|340.25|337.85|340.4|338|340.4|338|340.25|337.85|0
1627588950000|2021-07-29 20:02:30|340.55|338.15|340.4|338|340.55|338.15|340.4|338|0
1627588960000|2021-07-29 20:02:40|340.55|338.15|339.94|337.54|340.55|338.15|339.94|337.54|0
1627588970000|2021-07-29 20:02:50|339.79|337.39|339.02|336.62|339.79|337.39|339.02|336.62|0
1627588980000|2021-07-29 20:03:00|339.17|336.77|339.32|336.92|339.32|336.92|339.02|336.62|0
1627588990000|2021-07-29 20:03:10|339.79|337.39|339.94|337.54|340.09|337.69|339.79|337.39|0
1627589000000|2021-07-29 20:03:20|340.09|337.69|339.94|337.54|340.25|337.85|339.94|337.54|0
1627589010000|2021-07-29 20:03:30|340.09|337.69|340.71|338.31|340.71|338.31|340.09|337.69|0
1627589020000|2021-07-29 20:03:40|340.63|338.23|340.71|338.31|340.71|338.31|340.55|338.15|0
1627589030000|2021-07-29 20:03:50|340.55|338.15|340.71|338.31|340.71|338.31|340.55|338.15|0
1627589040000|2021-07-29 20:04:00|340.55|338.15|340.25|337.85|340.55|338.15|340.25|337.85|0
1627589050000|2021-07-29 20:04:10|340.4|338|340.4|338|340.4|338|340.25|337.85|0
1627589060000|2021-07-29 20:04:20|340.25|337.85|340.09|337.69|340.25|337.85|340.09|337.69|0
1627589070000|2021-07-29 20:04:30|340.55|338.15|340.55|338.15|340.71|338.31|340.55|338.15|0
1627589080000|2021-07-29 20:04:40|340.25|337.85|340.55|338.15|340.55|338.15|340.25|337.85|0
1627589090000|2021-07-29 20:04:50|340.71|338.31|340.55|338.15|340.71|338.31|340.55|338.15|0
1627589100000|2021-07-29 20:05:00|340.4|338|340.4|338|340.4|338|340.4|338|0
1627589110000|2021-07-29 20:05:10|340.55|338.15|340.4|338|340.55|338.15|340.4|338|0
1627589120000|2021-07-29 20:05:20|340.55|338.15|340.4|338|340.55|338.15|340.4|338|0
1627589130000|2021-07-29 20:05:30|340.24|337.84|340.4|338|340.4|338|340.24|337.84|0
1627589140000|2021-07-29 20:05:40|340.55|338.15|340.55|338.15|340.55|338.15|340.4|338|0
1627589150000|2021-07-29 20:05:50|340.4|338|340.4|338|340.4|338|340.4|338|0
1627589160000|2021-07-29 20:06:00|340.24|337.84|340.24|337.84|340.32|337.92|340.24|337.84|0
1627589180000|2021-07-29 20:06:20|340.4|338|340.24|337.84|340.4|338|340.24|337.84|0
1627589190000|2021-07-29 20:06:30|340.09|337.69|340.24|337.84|340.24|337.84|340.09|337.69|0
1627589200000|2021-07-29 20:06:40|340.09|337.69|340.09|337.69|340.24|337.84|340.09|337.69|0
1627589210000|2021-07-29 20:06:50|340.16|337.76|339.94|337.54|340.24|337.84|339.94|337.54|0
1627589220000|2021-07-29 20:07:00|340.09|337.69|340.09|337.69|340.09|337.69|339.94|337.54|0
1627589230000|2021-07-29 20:07:10|340.24|337.84|340.16|337.76|340.24|337.84|340.09|337.69|0
1627589240000|2021-07-29 20:07:20|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1627589250000|2021-07-29 20:07:30|340.09|337.69|340.24|337.84|340.24|337.84|340.09|337.69|0
1627589290000|2021-07-29 20:08:10|340.09|337.69|340.24|337.84|340.24|337.84|340.09|337.69|0
1627589300000|2021-07-29 20:08:20|340.32|337.92|340.4|338|340.4|338|340.24|337.84|0
1627589310000|2021-07-29 20:08:30|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1627589320000|2021-07-29 20:08:40|340.09|337.69|340.09|337.69|340.09|337.69|340.09|337.69|0
1627589330000|2021-07-29 20:08:50|339.94|337.54|339.94|337.54|339.94|337.54|339.94|337.54|0
1627589360000|2021-07-29 20:09:20|339.48|337.08|339.63|337.23|339.63|337.23|339.48|337.08|0
1627589370000|2021-07-29 20:09:30|339.55|337.15|339.48|337.08|339.55|337.15|339.48|337.08|0
1627589380000|2021-07-29 20:09:40|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1627589390000|2021-07-29 20:09:50|339.02|336.62|339.32|336.92|339.32|336.92|339.02|336.62|0
1627589400000|2021-07-29 20:10:00|339.17|336.77|339.48|337.08|339.48|337.08|339.17|336.77|0
1627589410000|2021-07-29 20:10:10|339.32|336.92|339.17|336.77|339.32|336.92|339.17|336.77|0
1627589420000|2021-07-29 20:10:20|339.32|336.92|339.48|337.08|339.48|337.08|339.17|336.77|0
1627589430000|2021-07-29 20:10:30|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1627589440000|2021-07-29 20:10:40|339.48|337.08|339.48|337.08|339.48|337.08|339.48|337.08|0
1627589450000|2021-07-29 20:10:50|339.32|336.92|339.17|336.77|339.32|336.92|339.17|336.77|0
1627589460000|2021-07-29 20:11:00|339.01|336.61|338.71|336.31|339.01|336.61|338.71|336.31|0
1627589470000|2021-07-29 20:11:10|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1627589500000|2021-07-29 20:11:40|338.71|336.31|338.71|336.31|338.71|336.31|338.55|336.15|0
1627589520000|2021-07-29 20:12:00|338.86|336.46|338.71|336.31|338.86|336.46|338.71|336.31|0
1627589530000|2021-07-29 20:12:10|338.55|336.15|338.78|336.38|338.78|336.38|338.55|336.15|0
1627589540000|2021-07-29 20:12:20|338.71|336.31|338.71|336.31|338.71|336.31|338.71|336.31|0
1627589550000|2021-07-29 20:12:30|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1627589560000|2021-07-29 20:12:40|338.4|336|338.25|335.85|338.4|336|338.25|335.85|0
1627589600000|2021-07-29 20:13:20|338.4|336|338.4|336|338.47|336.07|338.4|336|0
1627589610000|2021-07-29 20:13:30|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1627589620000|2021-07-29 20:13:40|338.4|336|338.25|335.85|338.4|336|338.25|335.85|0
1627589650000|2021-07-29 20:14:10|337.79|335.39|338.55|336.15|338.55|336.15|337.79|335.39|0
1627589660000|2021-07-29 20:14:20|338.4|336|338.55|336.15|338.55|336.15|338.4|336|0
1627589670000|2021-07-29 20:14:30|338.4|336|338.4|336|338.4|336|338.4|336|0
1627589680000|2021-07-29 20:14:40|338.55|336.15|338.71|336.31|338.71|336.31|338.55|336.15|0
1627589690000|2021-07-29 20:14:50|338.55|336.15|338.55|336.15|338.55|336.15|338.4|336|0
1627589730000|2021-07-29 20:15:30|338.6|335.8|338.75|335.95|338.75|335.95|338.6|335.8|0
1627589740000|2021-07-29 20:15:40|338.6|335.8|338.6|335.8|338.6|335.8|338.6|335.8|0
1627589750000|2021-07-29 20:15:50|338.75|335.95|338.75|335.95|338.75|335.95|338.6|335.8|0
1627589760000|2021-07-29 20:16:00|338.6|335.8|338.67|335.87|338.75|335.95|338.6|335.8|0
1627589770000|2021-07-29 20:16:10|338.75|335.95|338.75|335.95|338.75|335.95|338.75|335.95|0
1627589790000|2021-07-29 20:16:30|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1627589800000|2021-07-29 20:16:40|338.75|335.95|338.91|336.11|338.91|336.11|338.75|335.95|0
1627589810000|2021-07-29 20:16:50|339.06|336.26|338.91|336.11|339.06|336.26|338.91|336.11|0
1627589820000|2021-07-29 20:17:00|339.06|336.26|338.91|336.11|339.06|336.26|338.91|336.11|0
1627589840000|2021-07-29 20:17:20|338.98|336.18|339.06|336.26|339.06|336.26|338.98|336.18|0
1627589850000|2021-07-29 20:17:30|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1627589870000|2021-07-29 20:17:50|339.29|336.49|339.37|336.57|339.37|336.57|339.21|336.41|0
1627589880000|2021-07-29 20:18:00|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1627589890000|2021-07-29 20:18:10|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1627589900000|2021-07-29 20:18:20|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1627589910000|2021-07-29 20:18:30|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1627589940000|2021-07-29 20:19:00|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1627589950000|2021-07-29 20:19:10|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1627589970000|2021-07-29 20:19:30|339.13|336.33|339.06|336.26|339.21|336.41|339.06|336.26|0
1627589980000|2021-07-29 20:19:40|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1627589990000|2021-07-29 20:19:50|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1627590030000|2021-07-29 20:20:30|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1627590100000|2021-07-29 20:21:40|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1627590120000|2021-07-29 20:22:00|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1627590130000|2021-07-29 20:22:10|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1627590140000|2021-07-29 20:22:20|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1627590150000|2021-07-29 20:22:30|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1627590160000|2021-07-29 20:22:40|339.28|336.48|339.36|336.56|339.36|336.56|339.28|336.48|0
1627590170000|2021-07-29 20:22:50|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1627590240000|2021-07-29 20:24:00|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1627590280000|2021-07-29 20:24:40|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1627590320000|2021-07-29 20:25:20|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1627590330000|2021-07-29 20:25:30|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1627590400000|2021-07-29 20:26:40|338.75|335.95|338.75|335.95|338.75|335.95|338.75|335.95|0
1627590420000|2021-07-29 20:27:00|338.6|335.8|338.6|335.8|338.6|335.8|338.6|335.8|0
1627590430000|2021-07-29 20:27:10|338.44|335.64|338.29|335.49|338.44|335.64|338.29|335.49|0
1627590450000|2021-07-29 20:27:30|338.14|335.34|338.29|335.49|338.29|335.49|338.14|335.34|0
1627590460000|2021-07-29 20:27:40|338.44|335.64|338.29|335.49|338.44|335.64|338.29|335.49|0
1627590470000|2021-07-29 20:27:50|338.14|335.34|338.29|335.49|338.29|335.49|338.14|335.34|0
1627590490000|2021-07-29 20:28:10|338.21|335.41|338.14|335.34|338.21|335.41|338.14|335.34|0
1627590500000|2021-07-29 20:28:20|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1627590520000|2021-07-29 20:28:40|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1627590540000|2021-07-29 20:29:00|337.98|335.18|338.14|335.34|338.14|335.34|337.98|335.18|0
1627590550000|2021-07-29 20:29:10|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1627590570000|2021-07-29 20:29:30|338.21|335.41|338.14|335.34|338.21|335.41|338.14|335.34|0
1627590590000|2021-07-29 20:29:50|338.29|335.49|338.14|335.34|338.29|335.49|338.14|335.34|0
1627590600000|2021-07-29 20:30:00|337.68|334.88|337.83|335.03|337.83|335.03|337.68|334.88|0
1627590610000|2021-07-29 20:30:10|337.68|334.88|337.37|334.57|337.68|334.88|337.37|334.57|0
1627590620000|2021-07-29 20:30:20|337.22|334.42|337.06|334.26|337.22|334.42|337.06|334.26|0
1627590630000|2021-07-29 20:30:30|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1627590640000|2021-07-29 20:30:40|336.83|334.03|336.76|333.96|336.83|334.03|336.76|333.96|0
1627590650000|2021-07-29 20:30:50|336.61|333.81|336.61|333.81|336.76|333.96|336.61|333.81|0
1627590660000|2021-07-29 20:31:00|336.45|333.65|336.61|333.81|336.61|333.81|336.3|333.5|0
1627590670000|2021-07-29 20:31:10|336.76|333.96|336.61|333.81|336.76|333.96|336.61|333.81|0
1627590680000|2021-07-29 20:31:20|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1627590690000|2021-07-29 20:31:30|336.61|333.81|336.45|333.65|336.61|333.81|336.45|333.65|0
1627590700000|2021-07-29 20:31:40|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1627590710000|2021-07-29 20:31:50|336.76|333.96|336.61|333.81|336.76|333.96|336.61|333.81|0
1627590720000|2021-07-29 20:32:00|336.68|333.88|336.61|333.81|336.76|333.96|336.61|333.81|0
1627590730000|2021-07-29 20:32:10|336.76|333.96|336.61|333.81|336.76|333.96|336.61|333.81|0
1627590740000|2021-07-29 20:32:20|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1627590750000|2021-07-29 20:32:30|336.83|334.03|336.76|333.96|336.83|334.03|336.76|333.96|0
1627590760000|2021-07-29 20:32:40|336.61|333.81|336.76|333.96|336.76|333.96|336.61|333.81|0
1627590770000|2021-07-29 20:32:50|336.61|333.81|336.53|333.73|336.61|333.81|336.53|333.73|0
1627590780000|2021-07-29 20:33:00|336.61|333.81|336.45|333.65|336.61|333.81|336.3|333.5|0
1627590790000|2021-07-29 20:33:10|336.53|333.73|336.45|333.65|336.53|333.73|336.45|333.65|0
1627590800000|2021-07-29 20:33:20|336.53|333.73|336.15|333.35|336.53|333.73|335.99|333.19|0
1627590810000|2021-07-29 20:33:30|335.99|333.19|335.84|333.04|335.99|333.19|335.84|333.04|0
1627590820000|2021-07-29 20:33:40|335.61|332.81|335.54|332.74|335.61|332.81|335.54|332.74|0
1627590830000|2021-07-29 20:33:50|335.38|332.58|335.08|332.28|335.38|332.58|335.08|332.28|0
1627590840000|2021-07-29 20:34:00|334.62|331.82|334.77|331.97|334.93|332.13|334.62|331.82|0
1627590850000|2021-07-29 20:34:10|334.93|332.13|334.47|331.67|334.93|332.13|334.47|331.67|0
1627590860000|2021-07-29 20:34:20|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1627590870000|2021-07-29 20:34:30|334.77|331.97|334.93|332.13|334.93|332.13|334.62|331.82|0
1627590880000|2021-07-29 20:34:40|334.77|331.97|335.08|332.28|335.08|332.28|334.77|331.97|0
1627590890000|2021-07-29 20:34:50|334.93|332.13|334.77|331.97|334.93|332.13|334.77|331.97|0
1627590910000|2021-07-29 20:35:10|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1627590920000|2021-07-29 20:35:20|334.77|331.97|334.77|331.97|334.93|332.13|334.77|331.97|0
1627590930000|2021-07-29 20:35:30|334.62|331.82|334.77|331.97|334.77|331.97|334.62|331.82|0
1627590940000|2021-07-29 20:35:40|334.32|331.52|334.77|331.97|334.77|331.97|334.32|331.52|0
1627590950000|2021-07-29 20:35:50|334.93|332.13|335.08|332.28|335.08|332.28|334.93|332.13|0
1627590960000|2021-07-29 20:36:00|335.23|332.43|335.38|332.58|335.38|332.58|335.23|332.43|0
1627590980000|2021-07-29 20:36:20|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1627590990000|2021-07-29 20:36:30|335.38|332.58|335.38|332.58|335.38|332.58|335.3|332.5|0
1627591000000|2021-07-29 20:36:40|335.23|332.43|335.54|332.74|335.69|332.89|335.23|332.43|0
1627591010000|2021-07-29 20:36:50|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1627591020000|2021-07-29 20:37:00|335.54|332.74|335.54|332.74|335.69|332.89|335.54|332.74|0
1627591030000|2021-07-29 20:37:10|335.38|332.58|335.69|332.89|335.69|332.89|335.38|332.58|0
1627591040000|2021-07-29 20:37:20|335.84|333.04|335.69|332.89|335.84|333.04|335.69|332.89|0
1627591060000|2021-07-29 20:37:40|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1627591080000|2021-07-29 20:38:00|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1627591090000|2021-07-29 20:38:10|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1627591110000|2021-07-29 20:38:30|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1627591120000|2021-07-29 20:38:40|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1627591130000|2021-07-29 20:38:50|334.92|332.12|334.62|331.82|334.92|332.12|334.62|331.82|0
1627591140000|2021-07-29 20:39:00|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1627591160000|2021-07-29 20:39:20|334.47|331.67|334.16|331.36|334.47|331.67|334.16|331.36|0
1627591170000|2021-07-29 20:39:30|334.08|331.28|334.16|331.36|334.16|331.36|334.08|331.28|0
1627591180000|2021-07-29 20:39:40|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1627591190000|2021-07-29 20:39:50|334.24|331.44|334.62|331.82|334.62|331.82|334.24|331.44|0
1627591200000|2021-07-29 20:40:00|334.77|331.97|334.47|331.67|334.77|331.97|334.47|331.67|0
1627591210000|2021-07-29 20:40:10|334.32|331.52|334.32|331.52|334.32|331.52|334.16|331.36|0
1627591220000|2021-07-29 20:40:20|334.16|331.36|334.01|331.21|334.16|331.36|334.01|331.21|0
1627591230000|2021-07-29 20:40:30|333.86|331.06|333.86|331.06|334.01|331.21|333.86|331.06|0
1627591240000|2021-07-29 20:40:40|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627591250000|2021-07-29 20:40:50|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627591260000|2021-07-29 20:41:00|332.49|329.69|332.8|330|332.8|330|332.49|329.69|0
1627591270000|2021-07-29 20:41:10|332.72|329.92|332.34|329.54|332.72|329.92|332.34|329.54|0
1627591280000|2021-07-29 20:41:20|332.49|329.69|332.79|329.99|332.79|329.99|332.49|329.69|0
1627591290000|2021-07-29 20:41:30|332.95|330.15|332.64|329.84|332.95|330.15|332.64|329.84|0
1627591300000|2021-07-29 20:41:40|332.79|329.99|332.79|329.99|332.95|330.15|332.64|329.84|0
1627591310000|2021-07-29 20:41:50|332.87|330.07|332.79|329.99|332.95|330.15|332.79|329.99|0
1627591320000|2021-07-29 20:42:00|332.49|329.69|332.34|329.54|332.49|329.69|332.34|329.54|0
1627591330000|2021-07-29 20:42:10|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1627591340000|2021-07-29 20:42:20|332.34|329.54|332.79|329.99|332.95|330.15|332.34|329.54|0
1627591350000|2021-07-29 20:42:30|332.95|330.15|332.95|330.15|333.1|330.3|332.95|330.15|0
1627591360000|2021-07-29 20:42:40|333.02|330.22|332.95|330.15|333.1|330.3|332.95|330.15|0
1627591370000|2021-07-29 20:42:50|333.02|330.22|332.79|329.99|333.02|330.22|332.79|329.99|0
1627591380000|2021-07-29 20:43:00|332.87|330.07|333.1|330.3|333.1|330.3|332.79|329.99|0
1627591390000|2021-07-29 20:43:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627591400000|2021-07-29 20:43:20|333.32|330.52|333.4|330.6|333.4|330.6|333.32|330.52|0
1627591410000|2021-07-29 20:43:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627591420000|2021-07-29 20:43:40|333.1|330.3|333.4|330.6|333.4|330.6|333.1|330.3|0
1627591460000|2021-07-29 20:44:20|332.79|329.99|332.79|329.99|332.87|330.07|332.79|329.99|0
1627591470000|2021-07-29 20:44:30|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1627591480000|2021-07-29 20:44:40|332.41|329.61|332.79|329.99|332.79|329.99|332.41|329.61|0
1627591490000|2021-07-29 20:44:50|332.71|329.91|332.79|329.99|332.79|329.99|332.71|329.91|0
1627591500000|2021-07-29 20:45:00|332.95|330.15|332.64|329.84|332.95|330.15|332.64|329.84|0
1627591510000|2021-07-29 20:45:10|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1627591520000|2021-07-29 20:45:20|333.1|330.3|333.1|330.3|333.25|330.45|333.1|330.3|0
1627591530000|2021-07-29 20:45:30|333.25|330.45|333.25|330.45|333.32|330.52|333.1|330.3|0
1627591540000|2021-07-29 20:45:40|333.4|330.6|333.55|330.75|333.55|330.75|333.4|330.6|0
1627591550000|2021-07-29 20:45:50|333.7|330.9|333.4|330.6|333.7|330.9|333.4|330.6|0
1627591560000|2021-07-29 20:46:00|333.7|330.9|333.78|330.98|333.86|331.06|333.7|330.9|0
1627591570000|2021-07-29 20:46:10|333.7|330.9|334.01|331.21|334.01|331.21|333.7|330.9|0
1627591580000|2021-07-29 20:46:20|333.93|331.13|334.16|331.36|334.23|331.43|333.93|331.13|0
1627591590000|2021-07-29 20:46:30|334.01|331.21|334.16|331.36|334.16|331.36|333.86|331.06|0
1627591600000|2021-07-29 20:46:40|334.31|331.51|334.16|331.36|334.47|331.67|334.16|331.36|0
1627591610000|2021-07-29 20:46:50|334.31|331.51|334.23|331.43|334.31|331.51|334.16|331.36|0
1627591620000|2021-07-29 20:47:00|334.31|331.51|334.46|331.66|334.46|331.66|334.31|331.51|0
1627591630000|2021-07-29 20:47:10|334.31|331.51|334.31|331.51|334.39|331.59|334.31|331.51|0
1627591640000|2021-07-29 20:47:20|334.46|331.66|334.46|331.66|334.46|331.66|334.39|331.59|0
1627591650000|2021-07-29 20:47:30|334.39|331.59|334.16|331.36|334.39|331.59|334.16|331.36|0
1627591680000|2021-07-29 20:48:00|334.31|331.51|334.16|331.36|334.31|331.51|334.16|331.36|0
1627591690000|2021-07-29 20:48:10|334.31|331.51|334.01|331.21|334.31|331.51|334.01|331.21|0
1627591700000|2021-07-29 20:48:20|333.86|331.06|333.4|330.6|333.86|331.06|333.4|330.6|0
1627591710000|2021-07-29 20:48:30|333.32|330.52|333.25|330.45|333.32|330.52|333.25|330.45|0
1627591720000|2021-07-29 20:48:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1627591730000|2021-07-29 20:48:50|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1627591740000|2021-07-29 20:49:00|333.32|330.52|333.4|330.6|333.4|330.6|333.32|330.52|0
1627591750000|2021-07-29 20:49:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627591770000|2021-07-29 20:49:30|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1627591800000|2021-07-29 20:50:00|333.25|330.45|333.4|330.6|333.4|330.6|333.25|330.45|0
1627591810000|2021-07-29 20:50:10|333.32|330.52|333.25|330.45|333.32|330.52|333.25|330.45|0
1627591820000|2021-07-29 20:50:20|333.17|330.37|333.25|330.45|333.25|330.45|333.17|330.37|0
1627591830000|2021-07-29 20:50:30|333.4|330.6|333.55|330.75|333.55|330.75|333.4|330.6|0
1627591840000|2021-07-29 20:50:40|333.7|330.9|333.85|331.05|333.85|331.05|333.7|330.9|0
1627591850000|2021-07-29 20:50:50|333.78|330.98|333.85|331.05|333.85|331.05|333.78|330.98|0
1627591860000|2021-07-29 20:51:00|334.01|331.21|333.85|331.05|334.01|331.21|333.85|331.05|0
1627591870000|2021-07-29 20:51:10|333.7|330.9|333.85|331.05|333.85|331.05|333.7|330.9|0
1627591880000|2021-07-29 20:51:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1627591890000|2021-07-29 20:51:30|333.62|330.82|333.85|331.05|333.85|331.05|333.62|330.82|0
1627591900000|2021-07-29 20:51:40|333.7|330.9|333.85|331.05|333.85|331.05|333.7|330.9|0
1627591910000|2021-07-29 20:51:50|334.01|331.21|334.16|331.36|334.16|331.36|334.01|331.21|0
1627591920000|2021-07-29 20:52:00|334.31|331.51|334.16|331.36|334.31|331.51|334.16|331.36|0
1627591930000|2021-07-29 20:52:10|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627591940000|2021-07-29 20:52:20|333.7|330.9|333.55|330.75|333.7|330.9|333.4|330.6|0
1627591950000|2021-07-29 20:52:30|333.47|330.67|333.4|330.6|333.55|330.75|333.4|330.6|0
1627591960000|2021-07-29 20:52:40|333.55|330.75|333.4|330.6|333.55|330.75|333.4|330.6|0
1627591970000|2021-07-29 20:52:50|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1627591980000|2021-07-29 20:53:00|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1627591990000|2021-07-29 20:53:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1627592000000|2021-07-29 20:53:20|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1627592010000|2021-07-29 20:53:30|333.7|330.9|333.55|330.75|333.7|330.9|333.55|330.75|0
1627592020000|2021-07-29 20:53:40|333.62|330.82|333.7|330.9|333.7|330.9|333.62|330.82|0
1627592030000|2021-07-29 20:53:50|333.85|331.05|333.7|330.9|333.85|331.05|333.7|330.9|0
1627592040000|2021-07-29 20:54:00|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1627592050000|2021-07-29 20:54:10|333.77|330.97|333.7|330.9|333.77|330.97|333.7|330.9|0
1627592060000|2021-07-29 20:54:20|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1627592070000|2021-07-29 20:54:30|334.01|331.21|334.23|331.43|334.23|331.43|334.01|331.21|0
1627592080000|2021-07-29 20:54:40|334.31|331.51|334.46|331.66|334.46|331.66|334.31|331.51|0
1627592090000|2021-07-29 20:54:50|334.61|331.81|334.77|331.97|334.92|332.12|334.61|331.81|0
1627592100000|2021-07-29 20:55:00|334.46|331.66|334.16|331.36|334.46|331.66|334.01|331.21|0
1627592110000|2021-07-29 20:55:10|333.55|330.75|333.7|330.9|333.7|330.9|333.55|330.75|0
1627592120000|2021-07-29 20:55:20|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1627592130000|2021-07-29 20:55:30|334.01|331.21|334.08|331.28|334.08|331.28|334.01|331.21|0
1627592140000|2021-07-29 20:55:40|334.16|331.36|333.93|331.13|334.16|331.36|333.93|331.13|0
1627592150000|2021-07-29 20:55:50|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627592160000|2021-07-29 20:56:00|334.16|331.36|334.08|331.28|334.16|331.36|334.08|331.28|0
1627592170000|2021-07-29 20:56:10|334|331.2|334|331.2|334|331.2|334|331.2|0
1627592180000|2021-07-29 20:56:20|334.16|331.36|334.08|331.28|334.16|331.36|334.08|331.28|0
1627592190000|2021-07-29 20:56:30|334|331.2|334|331.2|334|331.2|334|331.2|0
1627592200000|2021-07-29 20:56:40|334.16|331.36|334.31|331.51|334.31|331.51|334.16|331.36|0
1627592210000|2021-07-29 20:56:50|334.23|331.43|334.31|331.51|334.31|331.51|334.16|331.36|0
1627592220000|2021-07-29 20:57:00|334.23|331.43|334.16|331.36|334.23|331.43|334.16|331.36|0
1627592230000|2021-07-29 20:57:10|334.23|331.43|334.16|331.36|334.23|331.43|334.16|331.36|0
1627592240000|2021-07-29 20:57:20|334.31|331.51|334.46|331.66|334.46|331.66|334.31|331.51|0
1627592250000|2021-07-29 20:57:30|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1627592260000|2021-07-29 20:57:40|334.61|331.81|334.69|331.89|334.69|331.89|334.61|331.81|0
1627592270000|2021-07-29 20:57:50|334.77|331.97|334.84|332.04|334.92|332.12|334.77|331.97|0
1627592280000|2021-07-29 20:58:00|334.77|331.97|334.61|331.81|334.77|331.97|334.61|331.81|0
1627592290000|2021-07-29 20:58:10|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1627592300000|2021-07-29 20:58:20|334.38|331.58|334|331.2|334.38|331.58|334|331.2|0
1627592310000|2021-07-29 20:58:30|333.85|331.05|333.7|330.9|333.85|331.05|333.7|330.9|0
1627592320000|2021-07-29 20:58:40|333.85|331.05|333.09|330.29|333.85|331.05|333.09|330.29|0
1627592330000|2021-07-29 20:58:50|332.79|329.99|332.79|329.99|332.79|329.99|332.71|329.91|0
1627592350000|2021-07-29 20:59:10|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1627592360000|2021-07-29 20:59:20|332.48|329.68|332.64|329.84|332.64|329.84|332.48|329.68|0
1627592370000|2021-07-29 20:59:30|332.79|329.99|333.16|330.36|333.16|330.36|332.79|329.99|0
1627592380000|2021-07-29 20:59:40|333.09|330.29|333.24|330.44|333.24|330.44|333.09|330.29|0
1627592390000|2021-07-29 20:59:50|333.32|330.52|333.77|330.97|333.77|330.97|333.32|330.52|0
1627592400000|2021-07-29 21:00:00|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1627592410000|2021-07-29 21:00:10|333.25|330.45|333.33|330.53|333.33|330.53|333.25|330.45|0
1627592420000|2021-07-29 21:00:20|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1627592430000|2021-07-29 21:00:30|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1627592440000|2021-07-29 21:00:40|332.81|330.01|332.65|329.85|332.81|330.01|332.56|329.76|0
1627592450000|2021-07-29 21:00:50|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1627592460000|2021-07-29 21:01:00|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1627592480000|2021-07-29 21:01:20|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1627592500000|2021-07-29 21:01:40|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1627592510000|2021-07-29 21:01:50|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1627592540000|2021-07-29 21:02:20|332.85|330.05|333.02|330.22|333.02|330.22|332.85|330.05|0
1627592550000|2021-07-29 21:02:30|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627592560000|2021-07-29 21:02:40|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627592570000|2021-07-29 21:02:50|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1627592580000|2021-07-29 21:03:00|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1627592600000|2021-07-29 21:03:20|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1627592610000|2021-07-29 21:03:30|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1627592620000|2021-07-29 21:03:40|333.25|330.45|333.27|330.47|333.27|330.47|333.25|330.45|0
1627592630000|2021-07-29 21:03:50|333.25|330.45|333.31|330.51|333.31|330.51|333.22|330.42|0
1627592640000|2021-07-29 21:04:00|333.22|330.42|333.38|330.58|333.38|330.58|333.22|330.42|0
1627592650000|2021-07-29 21:04:10|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1627592660000|2021-07-29 21:04:20|333.31|330.51|333.47|330.67|333.47|330.67|333.31|330.51|0
1627592680000|2021-07-29 21:04:40|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1627592710000|2021-07-29 21:05:10|333.49|330.69|333.47|330.67|333.49|330.69|333.47|330.67|0
1627592760000|2021-07-29 21:06:00|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1627592780000|2021-07-29 21:06:20|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1627592790000|2021-07-29 21:06:30|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1627592800000|2021-07-29 21:06:40|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1627592810000|2021-07-29 21:06:50|333.42|330.62|333.4|330.6|333.42|330.62|333.4|330.6|0
1627592820000|2021-07-29 21:07:00|333.31|330.51|333.36|330.56|333.36|330.56|333.31|330.51|0
1627592830000|2021-07-29 21:07:10|333.31|330.51|333.42|330.62|333.42|330.62|333.31|330.51|0
1627592840000|2021-07-29 21:07:20|333.38|330.58|333.42|330.62|333.42|330.62|333.38|330.58|0
1627592880000|2021-07-29 21:08:00|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1627592890000|2021-07-29 21:08:10|333.64|330.84|333.67|330.87|333.71|330.91|333.64|330.84|0
1627592910000|2021-07-29 21:08:30|333.47|330.67|333.49|330.69|333.49|330.69|333.47|330.67|0
1627592920000|2021-07-29 21:08:40|333.46|330.66|333.89|331.09|333.89|331.09|333.46|330.66|0
1627592930000|2021-07-29 21:08:50|333.87|331.07|333.84|331.04|333.87|331.07|333.84|331.04|0
1627592940000|2021-07-29 21:09:00|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1627592950000|2021-07-29 21:09:10|333.8|331|333.8|331|333.8|331|333.8|331|0
1627592960000|2021-07-29 21:09:20|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1627592970000|2021-07-29 21:09:30|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1627593010000|2021-07-29 21:10:10|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1627593040000|2021-07-29 21:10:40|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1627593060000|2021-07-29 21:11:00|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1627593130000|2021-07-29 21:12:10|334.02|331.22|334.07|331.27|334.07|331.27|333.77|330.97|0
1627593140000|2021-07-29 21:12:20|334|331.2|334.08|331.28|334.08|331.28|334|331.2|0
1627593150000|2021-07-29 21:12:30|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1627593190000|2021-07-29 21:13:10|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1627593220000|2021-07-29 21:13:40|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1627593280000|2021-07-29 21:14:40|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1627593300000|2021-07-29 21:15:00|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1627593320000|2021-07-29 21:15:20|334.02|331.22|334.11|331.31|334.11|331.31|334.02|331.22|0
1627593360000|2021-07-29 21:16:00|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1627593370000|2021-07-29 21:16:10|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1627593430000|2021-07-29 21:17:10|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1627593520000|2021-07-29 21:18:40|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1627593530000|2021-07-29 21:18:50|334.31|331.51|334.33|331.53|334.37|331.57|334.31|331.51|0
1627593550000|2021-07-29 21:19:10|334.24|331.44|334.13|331.33|334.35|331.55|334.13|331.33|0
1627593560000|2021-07-29 21:19:20|334.35|331.55|334.37|331.57|334.37|331.57|334.35|331.55|0
1627593570000|2021-07-29 21:19:30|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1627593580000|2021-07-29 21:19:40|334.28|331.48|334.28|331.48|334.28|331.48|334.06|331.26|0
1627593600000|2021-07-29 21:20:00|334.51|331.71|334.39|331.59|334.51|331.71|334.39|331.59|0
1627593610000|2021-07-29 21:20:10|334.57|331.77|334.57|331.77|334.59|331.79|334.57|331.77|0
1627593620000|2021-07-29 21:20:20|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1627593640000|2021-07-29 21:20:40|334.48|331.68|334.44|331.64|334.54|331.74|334.44|331.64|0
1627593660000|2021-07-29 21:21:00|334.35|331.55|334.17|331.37|334.35|331.55|334.17|331.37|0
1627593670000|2021-07-29 21:21:10|334.06|331.26|334.04|331.24|334.06|331.26|334.04|331.24|0
1627593720000|2021-07-29 21:22:00|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627593770000|2021-07-29 21:22:50|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1627593780000|2021-07-29 21:23:00|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1627593790000|2021-07-29 21:23:10|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1627593810000|2021-07-29 21:23:30|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1627593820000|2021-07-29 21:23:40|334.01|331.21|333.93|331.13|334.01|331.21|333.93|331.13|0
1627593830000|2021-07-29 21:23:50|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1627593850000|2021-07-29 21:24:10|333.88|331.08|333.88|331.08|334.01|331.21|333.88|331.08|0
1627593860000|2021-07-29 21:24:20|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1627593890000|2021-07-29 21:24:50|333.82|331.02|333.77|330.97|333.82|331.02|333.77|330.97|0
1627593930000|2021-07-29 21:25:30|333.73|330.93|333.73|330.93|333.73|330.93|333.73|330.93|0
1627593970000|2021-07-29 21:26:10|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1627593990000|2021-07-29 21:26:30|333.73|330.93|333.77|330.97|333.77|330.97|333.73|330.93|0
1627594020000|2021-07-29 21:27:00|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1627594140000|2021-07-29 21:29:00|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1627594180000|2021-07-29 21:29:40|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1627594190000|2021-07-29 21:29:50|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1627594250000|2021-07-29 21:30:50|333.77|330.97|333.77|330.97|333.77|330.97|333.77|330.97|0
1627594260000|2021-07-29 21:31:00|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1627594270000|2021-07-29 21:31:10|333.63|330.83|333.66|330.86|333.66|330.86|333.63|330.83|0
1627594280000|2021-07-29 21:31:20|333.5|330.7|333.48|330.68|333.5|330.7|333.48|330.68|0
1627594350000|2021-07-29 21:32:30|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1627594430000|2021-07-29 21:33:50|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1627594460000|2021-07-29 21:34:20|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1627594500000|2021-07-29 21:35:00|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1627594520000|2021-07-29 21:35:20|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1627594540000|2021-07-29 21:35:40|333.48|330.68|333.5|330.7|333.52|330.72|333.48|330.68|0
1627594560000|2021-07-29 21:36:00|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1627594630000|2021-07-29 21:37:10|333.48|330.68|333.52|330.72|333.52|330.72|333.48|330.68|0
1627594640000|2021-07-29 21:37:20|333.5|330.7|333.37|330.57|333.5|330.7|333.37|330.57|0
1627594650000|2021-07-29 21:37:30|333.39|330.59|333.37|330.57|333.39|330.59|333.37|330.57|0
1627594690000|2021-07-29 21:38:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1627594700000|2021-07-29 21:38:20|333.37|330.57|333.43|330.63|333.43|330.63|333.37|330.57|0
1627594730000|2021-07-29 21:38:50|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1627594740000|2021-07-29 21:39:00|333.43|330.63|333.45|330.65|333.45|330.65|333.43|330.63|0
1627594770000|2021-07-29 21:39:30|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1627594810000|2021-07-29 21:40:10|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1627594830000|2021-07-29 21:40:30|333.23|330.43|333.39|330.59|333.39|330.59|333.23|330.43|0
1627594850000|2021-07-29 21:40:50|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1627594890000|2021-07-29 21:41:30|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1627594920000|2021-07-29 21:42:00|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1627594930000|2021-07-29 21:42:10|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1627594960000|2021-07-29 21:42:40|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1627594980000|2021-07-29 21:43:00|333.45|330.65|333.48|330.68|333.48|330.68|333.45|330.65|0
1627595010000|2021-07-29 21:43:30|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1627595030000|2021-07-29 21:43:50|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1627595080000|2021-07-29 21:44:40|333.49|330.69|333.49|330.69|333.49|330.69|333.49|330.69|0
1627595110000|2021-07-29 21:45:10|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1627595130000|2021-07-29 21:45:30|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1627595140000|2021-07-29 21:45:40|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1627595150000|2021-07-29 21:45:50|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1627595160000|2021-07-29 21:46:00|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1627595170000|2021-07-29 21:46:10|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1627595200000|2021-07-29 21:46:40|333.25|330.45|333.37|330.57|333.37|330.57|333.25|330.45|0
1627595220000|2021-07-29 21:47:00|332.39|329.59|332.92|330.12|332.92|330.12|332.39|329.59|0
1627595230000|2021-07-29 21:47:10|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1627595240000|2021-07-29 21:47:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1627595250000|2021-07-29 21:47:30|332.34|329.54|332.77|329.97|332.77|329.97|332.34|329.54|0
1627595260000|2021-07-29 21:47:40|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1627595290000|2021-07-29 21:48:10|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1627595320000|2021-07-29 21:48:40|332.85|330.05|332.88|330.08|332.88|330.08|332.85|330.05|0
1627595330000|2021-07-29 21:48:50|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1627595340000|2021-07-29 21:49:00|332.59|329.79|332.57|329.77|332.59|329.79|332.57|329.77|0
1627595400000|2021-07-29 21:50:00|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1627595410000|2021-07-29 21:50:10|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1627595430000|2021-07-29 21:50:30|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1627595440000|2021-07-29 21:50:40|332.57|329.77|332.39|329.59|332.57|329.77|332.39|329.59|0
1627595460000|2021-07-29 21:51:00|332.48|329.68|332.37|329.57|332.48|329.68|332.37|329.57|0
1627595470000|2021-07-29 21:51:10|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1627595540000|2021-07-29 21:52:20|332.48|329.68|332.37|329.57|332.48|329.68|332.37|329.57|0
1627595570000|2021-07-29 21:52:50|332.32|329.52|332.3|329.5|332.32|329.52|332.3|329.5|0
1627595580000|2021-07-29 21:53:00|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1627595590000|2021-07-29 21:53:10|332.1|329.3|332.12|329.32|332.12|329.32|332.1|329.3|0
1627595610000|2021-07-29 21:53:30|332.08|329.28|332.06|329.26|332.08|329.28|332.06|329.26|0
1627595620000|2021-07-29 21:53:40|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1627595630000|2021-07-29 21:53:50|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1627595640000|2021-07-29 21:54:00|332.03|329.23|332.01|329.21|332.03|329.23|332.01|329.21|0
1627595660000|2021-07-29 21:54:20|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1627595670000|2021-07-29 21:54:30|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1627595680000|2021-07-29 21:54:40|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1627595690000|2021-07-29 21:54:50|332.1|329.3|332.14|329.34|332.14|329.34|332.1|329.3|0
1627595730000|2021-07-29 21:55:30|332.19|329.39|332.14|329.34|332.19|329.39|332.14|329.34|0
1627595800000|2021-07-29 21:56:40|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1627595810000|2021-07-29 21:56:50|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627595850000|2021-07-29 21:57:30|331.9|329.1|331.88|329.08|331.9|329.1|331.88|329.08|0
1627595870000|2021-07-29 21:57:50|331.9|329.1|331.88|329.08|331.9|329.1|331.88|329.08|0
1627595880000|2021-07-29 21:58:00|331.92|329.12|331.9|329.1|331.92|329.12|331.9|329.1|0
1627595890000|2021-07-29 21:58:10|332.01|329.21|331.9|329.1|332.01|329.21|331.9|329.1|0
1627595900000|2021-07-29 21:58:20|331.92|329.12|331.95|329.15|331.95|329.15|331.92|329.12|0
1627595910000|2021-07-29 21:58:30|331.99|329.19|331.81|329.01|331.99|329.19|331.81|329.01|0
1627595920000|2021-07-29 21:58:40|332.06|329.26|331.81|329.01|332.06|329.26|331.81|329.01|0
1627595930000|2021-07-29 21:58:50|331.88|329.08|331.81|329.01|331.88|329.08|331.81|329.01|0
1627595950000|2021-07-29 21:59:10|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1627595960000|2021-07-29 21:59:20|332.01|329.21|331.9|329.1|332.01|329.21|331.9|329.1|0
1627595970000|2021-07-29 21:59:30|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627595980000|2021-07-29 21:59:40|331.99|329.19|331.88|329.08|331.99|329.19|331.88|329.08|0
1627595990000|2021-07-29 21:59:50|331.57|328.77|331.48|328.68|331.57|328.77|331.48|328.68|0
1627596000000|2021-07-29 22:00:00|332.38|329.58|332.53|329.73|332.69|329.89|332.38|329.58|0
1627596010000|2021-07-29 22:00:10|332.76|329.96|333.14|330.34|333.29|330.49|332.76|329.96|0
1627596020000|2021-07-29 22:00:20|332.99|330.19|333.29|330.49|333.29|330.49|332.99|330.19|0
1627596030000|2021-07-29 22:00:30|333.37|330.57|333.22|330.42|333.37|330.57|333.22|330.42|0
1627596040000|2021-07-29 22:00:40|333.14|330.34|333.14|330.34|333.14|330.34|333.07|330.27|0
1627596050000|2021-07-29 22:00:50|333.07|330.27|333.22|330.42|333.22|330.42|333.07|330.27|0
1627596060000|2021-07-29 22:01:00|333.29|330.49|333.07|330.27|333.29|330.49|332.92|330.12|0
1627596070000|2021-07-29 22:01:10|332.92|330.12|333.07|330.27|333.07|330.27|332.92|330.12|0
1627596080000|2021-07-29 22:01:20|333.37|330.57|333.37|330.57|333.37|330.57|333.22|330.42|0
1627596090000|2021-07-29 22:01:30|332.99|330.19|332.92|330.12|333.07|330.27|332.92|330.12|0
1627596100000|2021-07-29 22:01:40|333.07|330.27|333.22|330.42|333.22|330.42|333.07|330.27|0
1627596110000|2021-07-29 22:01:50|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1627596120000|2021-07-29 22:02:00|333.52|330.72|333.68|330.88|333.68|330.88|333.37|330.57|0
1627596130000|2021-07-29 22:02:10|333.52|330.72|333.37|330.57|333.52|330.72|333.37|330.57|0
1627596140000|2021-07-29 22:02:20|333.44|330.64|333.52|330.72|333.52|330.72|333.37|330.57|0
1627596160000|2021-07-29 22:02:40|333.22|330.42|333.37|330.57|333.37|330.57|333.22|330.42|0
1627596170000|2021-07-29 22:02:50|333.52|330.72|333.44|330.64|333.52|330.72|333.44|330.64|0
1627596180000|2021-07-29 22:03:00|333.52|330.72|333.68|330.88|333.68|330.88|333.52|330.72|0
1627596190000|2021-07-29 22:03:10|333.22|330.42|333.37|330.57|333.37|330.57|333.22|330.42|0
1627596200000|2021-07-29 22:03:20|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1627596210000|2021-07-29 22:03:30|333.29|330.49|333.37|330.57|333.37|330.57|333.29|330.49|0
1627596220000|2021-07-29 22:03:40|333.22|330.42|333.52|330.72|333.52|330.72|333.22|330.42|0
1627596230000|2021-07-29 22:03:50|333.37|330.57|333.52|330.72|333.52|330.72|333.37|330.57|0
1627596250000|2021-07-29 22:04:10|333.67|330.87|333.67|330.87|333.67|330.87|333.6|330.8|0
1627596280000|2021-07-29 22:04:40|333.83|331.03|333.83|331.03|333.83|331.03|333.67|330.87|0
1627596310000|2021-07-29 22:05:10|333.98|331.18|334.13|331.33|334.13|331.33|333.98|331.18|0
1627596320000|2021-07-29 22:05:20|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627596330000|2021-07-29 22:05:30|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1627596340000|2021-07-29 22:05:40|334.2|331.4|334.13|331.33|334.2|331.4|334.13|331.33|0
1627596350000|2021-07-29 22:05:50|334.05|331.25|333.98|331.18|334.13|331.33|333.98|331.18|0
1627596360000|2021-07-29 22:06:00|334.13|331.33|333.98|331.18|334.13|331.33|333.98|331.18|0
1627596370000|2021-07-29 22:06:10|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1627596380000|2021-07-29 22:06:20|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1627596400000|2021-07-29 22:06:40|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1627596410000|2021-07-29 22:06:50|334.28|331.48|334.28|331.48|334.43|331.63|334.28|331.48|0
1627596420000|2021-07-29 22:07:00|334.13|331.33|334.13|331.33|334.2|331.4|334.13|331.33|0
1627596430000|2021-07-29 22:07:10|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627596440000|2021-07-29 22:07:20|334.13|331.33|334.13|331.33|334.2|331.4|334.13|331.33|0
1627596450000|2021-07-29 22:07:30|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1627596460000|2021-07-29 22:07:40|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1627596480000|2021-07-29 22:08:00|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1627596500000|2021-07-29 22:08:20|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1627596520000|2021-07-29 22:08:40|334.28|331.48|334.13|331.33|334.28|331.48|334.13|331.33|0
1627596530000|2021-07-29 22:08:50|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627596540000|2021-07-29 22:09:00|334.13|331.33|334.2|331.4|334.2|331.4|334.13|331.33|0
1627596550000|2021-07-29 22:09:10|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627596560000|2021-07-29 22:09:20|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1627596570000|2021-07-29 22:09:30|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1627596590000|2021-07-29 22:09:50|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1627596600000|2021-07-29 22:10:00|334.43|331.63|334.43|331.63|334.51|331.71|334.43|331.63|0
1627596620000|2021-07-29 22:10:20|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1627596640000|2021-07-29 22:10:40|334.43|331.63|334.43|331.63|334.51|331.71|334.43|331.63|0
1627596650000|2021-07-29 22:10:50|334.51|331.71|334.59|331.79|334.59|331.79|334.51|331.71|0
1627596660000|2021-07-29 22:11:00|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1627596670000|2021-07-29 22:11:10|334.43|331.63|334.28|331.48|334.43|331.63|334.28|331.48|0
1627596690000|2021-07-29 22:11:30|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1627596700000|2021-07-29 22:11:40|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627596710000|2021-07-29 22:11:50|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1627596730000|2021-07-29 22:12:10|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627596740000|2021-07-29 22:12:20|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1627596760000|2021-07-29 22:12:40|334.28|331.48|334.43|331.63|334.43|331.63|334.28|331.48|0
1627596770000|2021-07-29 22:12:50|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627596780000|2021-07-29 22:13:00|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1627596790000|2021-07-29 22:13:10|334.28|331.48|334.43|331.63|334.43|331.63|334.28|331.48|0
1627596800000|2021-07-29 22:13:20|334.28|331.48|334.43|331.63|334.43|331.63|334.28|331.48|0
1627596830000|2021-07-29 22:13:50|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1627596840000|2021-07-29 22:14:00|334.66|331.86|334.43|331.63|334.66|331.86|334.43|331.63|0
1627596850000|2021-07-29 22:14:10|334.5|331.7|334.58|331.78|334.58|331.78|334.5|331.7|0
1627596860000|2021-07-29 22:14:20|334.43|331.63|334.43|331.63|334.5|331.7|334.43|331.63|0
1627596880000|2021-07-29 22:14:40|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627596900000|2021-07-29 22:15:00|334.35|331.55|334.43|331.63|334.43|331.63|334.35|331.55|0
1627596910000|2021-07-29 22:15:10|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627596930000|2021-07-29 22:15:30|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1627596940000|2021-07-29 22:15:40|334.43|331.63|334.58|331.78|334.58|331.78|334.43|331.63|0
1627596950000|2021-07-29 22:15:50|334.66|331.86|334.74|331.94|334.74|331.94|334.66|331.86|0
1627597000000|2021-07-29 22:16:40|334.81|332.01|334.89|332.09|334.89|332.09|334.81|332.01|0
1627597010000|2021-07-29 22:16:50|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1627597020000|2021-07-29 22:17:00|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1627597060000|2021-07-29 22:17:40|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1627597070000|2021-07-29 22:17:50|335.19|332.39|335.19|332.39|335.19|332.39|335.04|332.24|0
1627597080000|2021-07-29 22:18:00|335.04|332.24|334.89|332.09|335.04|332.24|334.89|332.09|0
1627597100000|2021-07-29 22:18:20|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1627597110000|2021-07-29 22:18:30|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1627597120000|2021-07-29 22:18:40|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1627597140000|2021-07-29 22:19:00|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1627597150000|2021-07-29 22:19:10|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1627597170000|2021-07-29 22:19:30|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1627597180000|2021-07-29 22:19:40|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1627597190000|2021-07-29 22:19:50|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1627597200000|2021-07-29 22:20:00|334.65|331.85|334.73|331.93|334.73|331.93|334.65|331.85|0
1627597290000|2021-07-29 22:21:30|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1627597310000|2021-07-29 22:21:50|334.5|331.7|334.58|331.78|334.58|331.78|334.43|331.63|0
1627597330000|2021-07-29 22:22:10|334.43|331.63|334.58|331.78|334.58|331.78|334.43|331.63|0
1627597360000|2021-07-29 22:22:40|334.65|331.85|334.73|331.93|334.73|331.93|334.65|331.85|0
1627597380000|2021-07-29 22:23:00|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1627597390000|2021-07-29 22:23:10|334.43|331.63|334.58|331.78|334.58|331.78|334.43|331.63|0
1627597440000|2021-07-29 22:24:00|334.43|331.63|334.28|331.48|334.43|331.63|334.28|331.48|0
1627597450000|2021-07-29 22:24:10|334.12|331.32|334.12|331.32|334.28|331.48|334.12|331.32|0
1627597460000|2021-07-29 22:24:20|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1627597470000|2021-07-29 22:24:30|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1627597480000|2021-07-29 22:24:40|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1627597500000|2021-07-29 22:25:00|333.51|330.71|333.82|331.02|333.82|331.02|333.51|330.71|0
1627597530000|2021-07-29 22:25:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1627597540000|2021-07-29 22:25:40|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1627597580000|2021-07-29 22:26:20|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1627597600000|2021-07-29 22:26:40|334.35|331.55|334.27|331.47|334.35|331.55|334.27|331.47|0
1627597610000|2021-07-29 22:26:50|334.35|331.55|334.43|331.63|334.43|331.63|334.35|331.55|0
1627597630000|2021-07-29 22:27:10|334.35|331.55|334.43|331.63|334.43|331.63|334.35|331.55|0
1627597660000|2021-07-29 22:27:40|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1627597670000|2021-07-29 22:27:50|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1627597690000|2021-07-29 22:28:10|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1627597700000|2021-07-29 22:28:20|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1627597710000|2021-07-29 22:28:30|333.67|330.87|333.51|330.71|333.67|330.87|333.51|330.71|0
1627597720000|2021-07-29 22:28:40|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1627597760000|2021-07-29 22:29:20|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1627597780000|2021-07-29 22:29:40|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1627597790000|2021-07-29 22:29:50|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1627597800000|2021-07-29 22:30:00|333.51|330.71|333.21|330.41|333.82|331.02|333.21|330.41|0
1627597810000|2021-07-29 22:30:10|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1627597820000|2021-07-29 22:30:20|333.51|330.71|333.36|330.56|333.51|330.71|333.36|330.56|0
1627597840000|2021-07-29 22:30:40|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1627597860000|2021-07-29 22:31:00|333.36|330.56|333.36|330.56|333.36|330.56|333.21|330.41|0
1627597890000|2021-07-29 22:31:30|333.51|330.71|333.51|330.71|333.51|330.71|333.36|330.56|0
1627597900000|2021-07-29 22:31:40|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1627597910000|2021-07-29 22:31:50|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1627597920000|2021-07-29 22:32:00|333.21|330.41|333.51|330.71|333.51|330.71|333.21|330.41|0
1627597930000|2021-07-29 22:32:10|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1627597940000|2021-07-29 22:32:20|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1627597950000|2021-07-29 22:32:30|333.66|330.86|333.51|330.71|333.66|330.86|333.51|330.71|0
1627597980000|2021-07-29 22:33:00|333.36|330.56|333.51|330.71|333.51|330.71|333.36|330.56|0
1627598000000|2021-07-29 22:33:20|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1627598040000|2021-07-29 22:34:00|333.51|330.71|333.66|330.86|333.66|330.86|333.51|330.71|0
1627598050000|2021-07-29 22:34:10|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1627598060000|2021-07-29 22:34:20|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1627598070000|2021-07-29 22:34:30|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1627598080000|2021-07-29 22:34:40|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1627598090000|2021-07-29 22:34:50|332.6|329.8|332.75|329.95|332.75|329.95|332.6|329.8|0
1627598100000|2021-07-29 22:35:00|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1627598110000|2021-07-29 22:35:10|332.75|329.95|332.3|329.5|332.75|329.95|332.3|329.5|0
1627598120000|2021-07-29 22:35:20|332.45|329.65|332.45|329.65|332.45|329.65|332.3|329.5|0
1627598130000|2021-07-29 22:35:30|332.3|329.5|332.45|329.65|332.45|329.65|332.3|329.5|0
1627598150000|2021-07-29 22:35:50|332.6|329.8|332.75|329.95|332.82|330.02|332.6|329.8|0
1627598170000|2021-07-29 22:36:10|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1627598190000|2021-07-29 22:36:30|333.05|330.25|333.05|330.25|333.05|330.25|332.98|330.18|0
1627598200000|2021-07-29 22:36:40|333.21|330.41|333.05|330.25|333.21|330.41|333.05|330.25|0
1627598210000|2021-07-29 22:36:50|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1627598250000|2021-07-29 22:37:30|333.05|330.25|333.21|330.41|333.21|330.41|333.05|330.25|0
1627598270000|2021-07-29 22:37:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1627598280000|2021-07-29 22:38:00|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1627598300000|2021-07-29 22:38:20|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1627598310000|2021-07-29 22:38:30|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1627598340000|2021-07-29 22:39:00|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1627598390000|2021-07-29 22:39:50|332.6|329.8|332.6|329.8|332.6|329.8|332.6|329.8|0
1627598410000|2021-07-29 22:40:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1627598430000|2021-07-29 22:40:30|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1627598440000|2021-07-29 22:40:40|332.14|329.34|332.29|329.49|332.29|329.49|332.14|329.34|0
1627598460000|2021-07-29 22:41:00|332.14|329.34|331.99|329.19|332.14|329.34|331.99|329.19|0
1627598470000|2021-07-29 22:41:10|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1627598480000|2021-07-29 22:41:20|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1627598500000|2021-07-29 22:41:40|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1627598520000|2021-07-29 22:42:00|332.29|329.49|332.44|329.64|332.45|329.65|332.29|329.49|0
1627598530000|2021-07-29 22:42:10|332.6|329.8|332.6|329.8|332.6|329.8|332.6|329.8|0
1627598540000|2021-07-29 22:42:20|332.29|329.49|332.44|329.64|332.44|329.64|332.29|329.49|0
1627598560000|2021-07-29 22:42:40|332.29|329.49|332.44|329.64|332.44|329.64|332.29|329.49|0
1627598570000|2021-07-29 22:42:50|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1627598580000|2021-07-29 22:43:00|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1627598600000|2021-07-29 22:43:20|332.37|329.57|332.44|329.64|332.44|329.64|332.29|329.49|0
1627598630000|2021-07-29 22:43:50|332.6|329.8|332.44|329.64|332.6|329.8|332.44|329.64|0
1627598650000|2021-07-29 22:44:10|332.52|329.72|332.52|329.72|332.52|329.72|332.52|329.72|0
1627598660000|2021-07-29 22:44:20|332.6|329.8|332.6|329.8|332.6|329.8|332.6|329.8|0
1627598670000|2021-07-29 22:44:30|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1627598700000|2021-07-29 22:45:00|332.75|329.95|332.67|329.87|332.75|329.95|332.67|329.87|0
1627598710000|2021-07-29 22:45:10|332.75|329.95|332.6|329.8|332.75|329.95|332.6|329.8|0
1627598750000|2021-07-29 22:45:50|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1627598770000|2021-07-29 22:46:10|332.82|330.02|332.75|329.95|332.82|330.02|332.75|329.95|0
1627598780000|2021-07-29 22:46:20|332.82|330.02|332.9|330.1|332.9|330.1|332.82|330.02|0
1627598820000|2021-07-29 22:47:00|333.05|330.25|332.9|330.1|333.05|330.25|332.9|330.1|0
1627598830000|2021-07-29 22:47:10|332.97|330.17|333.05|330.25|333.05|330.25|332.97|330.17|0
1627598860000|2021-07-29 22:47:40|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1627598870000|2021-07-29 22:47:50|332.9|330.1|332.97|330.17|332.97|330.17|332.9|330.1|0
1627598880000|2021-07-29 22:48:00|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1627598940000|2021-07-29 22:49:00|332.75|329.95|332.59|329.79|332.75|329.95|332.59|329.79|0
1627598980000|2021-07-29 22:49:40|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1627599010000|2021-07-29 22:50:10|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1627599100000|2021-07-29 22:51:40|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1627599110000|2021-07-29 22:51:50|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1627599120000|2021-07-29 22:52:00|332.21|329.41|332.14|329.34|332.21|329.41|332.14|329.34|0
1627599160000|2021-07-29 22:52:40|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1627599300000|2021-07-29 22:55:00|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1627599340000|2021-07-29 22:55:40|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1627599350000|2021-07-29 22:55:50|331.98|329.18|332.06|329.26|332.14|329.34|331.98|329.18|0
1627599360000|2021-07-29 22:56:00|332.14|329.34|332.44|329.64|332.44|329.64|332.14|329.34|0
1627599370000|2021-07-29 22:56:10|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1627599380000|2021-07-29 22:56:20|332.51|329.71|332.51|329.71|332.59|329.79|332.44|329.64|0
1627599390000|2021-07-29 22:56:30|332.59|329.79|332.74|329.94|332.74|329.94|332.59|329.79|0
1627599400000|2021-07-29 22:56:40|332.59|329.79|332.74|329.94|332.74|329.94|332.59|329.79|0
1627599410000|2021-07-29 22:56:50|332.66|329.86|332.59|329.79|332.66|329.86|332.59|329.79|0
1627599420000|2021-07-29 22:57:00|332.66|329.86|332.59|329.79|332.66|329.86|332.59|329.79|0
1627599490000|2021-07-29 22:58:10|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1627599520000|2021-07-29 22:58:40|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1627599550000|2021-07-29 22:59:10|332.74|329.94|332.81|330.01|332.81|330.01|332.74|329.94|0
1627599560000|2021-07-29 22:59:20|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1627599600000|2021-07-29 23:00:00|332.59|329.79|332.74|329.94|332.74|329.94|332.59|329.79|0
1627599610000|2021-07-29 23:00:10|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1627599660000|2021-07-29 23:01:00|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1627599670000|2021-07-29 23:01:10|332.89|330.09|332.74|329.94|332.89|330.09|332.74|329.94|0
1627599680000|2021-07-29 23:01:20|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1627599690000|2021-07-29 23:01:30|333.04|330.24|332.97|330.17|333.04|330.24|332.97|330.17|0
1627599700000|2021-07-29 23:01:40|333.04|330.24|332.97|330.17|333.04|330.24|332.97|330.17|0
1627599710000|2021-07-29 23:01:50|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1627599720000|2021-07-29 23:02:00|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1627599760000|2021-07-29 23:02:40|332.89|330.09|333.04|330.24|333.04|330.24|332.89|330.09|0
1627599790000|2021-07-29 23:03:10|333.12|330.32|333.04|330.24|333.12|330.32|333.04|330.24|0
1627599850000|2021-07-29 23:04:10|331.98|329.18|331.98|329.18|331.98|329.18|331.98|329.18|0
1627599860000|2021-07-29 23:04:20|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1627599870000|2021-07-29 23:04:30|331.53|328.73|331.37|328.57|331.53|328.73|331.37|328.57|0
1627599880000|2021-07-29 23:04:40|331.22|328.42|331.45|328.65|331.45|328.65|331.22|328.42|0
1627599890000|2021-07-29 23:04:50|331.68|328.88|331.83|329.03|331.83|329.03|331.68|328.88|0
1627599900000|2021-07-29 23:05:00|331.98|329.18|331.98|329.18|331.98|329.18|331.98|329.18|0
1627599910000|2021-07-29 23:05:10|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1627599920000|2021-07-29 23:05:20|331.98|329.18|331.9|329.1|331.98|329.18|331.9|329.1|0
1627599930000|2021-07-29 23:05:30|331.83|329.03|331.53|328.73|331.83|329.03|331.45|328.65|0
1627599940000|2021-07-29 23:05:40|331.37|328.57|331.53|328.73|331.53|328.73|331.37|328.57|0
1627599960000|2021-07-29 23:06:00|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1627599970000|2021-07-29 23:06:10|331.53|328.73|331.53|328.73|331.68|328.88|331.37|328.57|0
1627599980000|2021-07-29 23:06:20|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1627599990000|2021-07-29 23:06:30|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1627600000000|2021-07-29 23:06:40|331.37|328.57|331.07|328.27|331.53|328.73|331.07|328.27|0
1627600010000|2021-07-29 23:06:50|330.92|328.12|331.07|328.27|331.07|328.27|330.92|328.12|0
1627600030000|2021-07-29 23:07:10|331.22|328.42|330.92|328.12|331.22|328.42|330.92|328.12|0
1627600040000|2021-07-29 23:07:20|331.07|328.27|330.92|328.12|331.07|328.27|330.92|328.12|0
1627600050000|2021-07-29 23:07:30|331.07|328.27|330.92|328.12|331.07|328.27|330.92|328.12|0
1627600060000|2021-07-29 23:07:40|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627600070000|2021-07-29 23:07:50|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627600080000|2021-07-29 23:08:00|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627600090000|2021-07-29 23:08:10|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627600100000|2021-07-29 23:08:20|330.99|328.19|330.92|328.12|330.99|328.19|330.92|328.12|0
1627600110000|2021-07-29 23:08:30|330.84|328.04|330.62|327.82|330.84|328.04|330.62|327.82|0
1627600130000|2021-07-29 23:08:50|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1627600140000|2021-07-29 23:09:00|330.31|327.51|330.16|327.36|330.31|327.51|330.16|327.36|0
1627600150000|2021-07-29 23:09:10|330.01|327.21|330.16|327.36|330.16|327.36|330.01|327.21|0
1627600160000|2021-07-29 23:09:20|330.01|327.21|330.16|327.36|330.16|327.36|330.01|327.21|0
1627600170000|2021-07-29 23:09:30|330.31|327.51|330.31|327.51|330.46|327.66|330.31|327.51|0
1627600180000|2021-07-29 23:09:40|330.23|327.43|330.01|327.21|330.31|327.51|330.01|327.21|0
1627600190000|2021-07-29 23:09:50|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1627600200000|2021-07-29 23:10:00|330.23|327.43|330.16|327.36|330.31|327.51|330.16|327.36|0
1627600210000|2021-07-29 23:10:10|330.01|327.21|329.86|327.06|330.01|327.21|329.86|327.06|0
1627600230000|2021-07-29 23:10:30|329.71|326.91|329.86|327.06|329.86|327.06|329.71|326.91|0
1627600240000|2021-07-29 23:10:40|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1627600250000|2021-07-29 23:10:50|330.16|327.36|330.16|327.36|330.16|327.36|330.08|327.28|0
1627600260000|2021-07-29 23:11:00|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1627600270000|2021-07-29 23:11:10|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1627600290000|2021-07-29 23:11:30|330.62|327.82|330.46|327.66|330.62|327.82|330.46|327.66|0
1627600300000|2021-07-29 23:11:40|330.62|327.82|330.54|327.74|330.62|327.82|330.46|327.66|0
1627600310000|2021-07-29 23:11:50|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1627600320000|2021-07-29 23:12:00|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627600330000|2021-07-29 23:12:10|330.69|327.89|330.61|327.81|330.69|327.89|330.61|327.81|0
1627600340000|2021-07-29 23:12:20|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627600360000|2021-07-29 23:12:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627600380000|2021-07-29 23:13:00|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1627600390000|2021-07-29 23:13:10|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627600410000|2021-07-29 23:13:30|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627600420000|2021-07-29 23:13:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627600440000|2021-07-29 23:14:00|330.84|328.04|330.77|327.97|330.84|328.04|330.77|327.97|0
1627600450000|2021-07-29 23:14:10|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627600460000|2021-07-29 23:14:20|330.46|327.66|330.46|327.66|330.46|327.66|330.31|327.51|0
1627600470000|2021-07-29 23:14:30|330.38|327.58|330.46|327.66|330.46|327.66|330.31|327.51|0
1627600490000|2021-07-29 23:14:50|330.61|327.81|330.69|327.89|330.69|327.89|330.61|327.81|0
1627600500000|2021-07-29 23:15:00|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627600520000|2021-07-29 23:15:20|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627600530000|2021-07-29 23:15:30|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627600630000|2021-07-29 23:17:10|330.99|328.19|330.92|328.12|330.99|328.19|330.92|328.12|0
1627600660000|2021-07-29 23:17:40|330.76|327.96|330.61|327.81|330.76|327.96|330.61|327.81|0
1627600670000|2021-07-29 23:17:50|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627600700000|2021-07-29 23:18:20|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1627600710000|2021-07-29 23:18:30|330.76|327.96|330.99|328.19|330.99|328.19|330.76|327.96|0
1627600720000|2021-07-29 23:18:40|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627600740000|2021-07-29 23:19:00|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627600750000|2021-07-29 23:19:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627600760000|2021-07-29 23:19:20|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627600770000|2021-07-29 23:19:30|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1627600780000|2021-07-29 23:19:40|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627600830000|2021-07-29 23:20:30|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627600840000|2021-07-29 23:20:40|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627600850000|2021-07-29 23:20:50|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627600860000|2021-07-29 23:21:00|330.68|327.88|330.76|327.96|330.76|327.96|330.68|327.88|0
1627600870000|2021-07-29 23:21:10|330.68|327.88|330.91|328.11|330.91|328.11|330.68|327.88|0
1627600880000|2021-07-29 23:21:20|331.07|328.27|330.91|328.11|331.07|328.27|330.91|328.11|0
1627600920000|2021-07-29 23:22:00|331.07|328.27|330.91|328.11|331.07|328.27|330.91|328.11|0
1627600930000|2021-07-29 23:22:10|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1627600940000|2021-07-29 23:22:20|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627600950000|2021-07-29 23:22:30|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627600960000|2021-07-29 23:22:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627600980000|2021-07-29 23:23:00|330.68|327.88|330.76|327.96|330.76|327.96|330.61|327.81|0
1627601040000|2021-07-29 23:24:00|330.61|327.81|330.46|327.66|330.61|327.81|330.46|327.66|0
1627601060000|2021-07-29 23:24:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1627601090000|2021-07-29 23:24:50|330.16|327.36|330.01|327.21|330.16|327.36|330.01|327.21|0
1627601100000|2021-07-29 23:25:00|329.85|327.05|330.01|327.21|330.01|327.21|329.85|327.05|0
1627601110000|2021-07-29 23:25:10|330|327.2|330.31|327.51|330.38|327.58|330|327.2|0
1627601120000|2021-07-29 23:25:20|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1627601130000|2021-07-29 23:25:30|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1627601140000|2021-07-29 23:25:40|330.46|327.66|330.61|327.81|330.61|327.81|330.46|327.66|0
1627601150000|2021-07-29 23:25:50|330.46|327.66|330.46|327.66|330.53|327.73|330.46|327.66|0
1627601170000|2021-07-29 23:26:10|330.38|327.58|330.31|327.51|330.38|327.58|330.31|327.51|0
1627601190000|2021-07-29 23:26:30|330.23|327.43|330.31|327.51|330.31|327.51|330.23|327.43|0
1627601200000|2021-07-29 23:26:40|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1627601210000|2021-07-29 23:26:50|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627601230000|2021-07-29 23:27:10|330.46|327.66|330.61|327.81|330.61|327.81|330.46|327.66|0
1627601250000|2021-07-29 23:27:30|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627601270000|2021-07-29 23:27:50|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627601280000|2021-07-29 23:28:00|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627601290000|2021-07-29 23:28:10|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627601320000|2021-07-29 23:28:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627601370000|2021-07-29 23:29:30|330.83|328.03|330.76|327.96|330.83|328.03|330.76|327.96|0
1627601380000|2021-07-29 23:29:40|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627601390000|2021-07-29 23:29:50|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627601400000|2021-07-29 23:30:00|330.61|327.81|330.61|327.81|330.61|327.81|330.46|327.66|0
1627601410000|2021-07-29 23:30:10|330.76|327.96|330.76|327.96|330.76|327.96|330.68|327.88|0
1627601420000|2021-07-29 23:30:20|330.68|327.88|330.76|327.96|330.76|327.96|330.68|327.88|0
1627601430000|2021-07-29 23:30:30|330.61|327.81|330.61|327.81|330.76|327.96|330.61|327.81|0
1627601440000|2021-07-29 23:30:40|330.68|327.88|330.76|327.96|330.76|327.96|330.68|327.88|0
1627601460000|2021-07-29 23:31:00|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627601490000|2021-07-29 23:31:30|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1627601500000|2021-07-29 23:31:40|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627601540000|2021-07-29 23:32:20|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627601550000|2021-07-29 23:32:30|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627601560000|2021-07-29 23:32:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627601570000|2021-07-29 23:32:50|330.61|327.81|330.76|327.96|330.76|327.96|330.61|327.81|0
1627601600000|2021-07-29 23:33:20|330.61|327.81|330.76|327.96|330.76|327.96|330.61|327.81|0
1627601620000|2021-07-29 23:33:40|330.91|328.11|330.76|327.96|330.91|328.11|330.76|327.96|0
1627601630000|2021-07-29 23:33:50|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627601650000|2021-07-29 23:34:10|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627601660000|2021-07-29 23:34:20|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627601680000|2021-07-29 23:34:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627601720000|2021-07-29 23:35:20|330.83|328.03|330.76|327.96|330.91|328.11|330.76|327.96|0
1627601730000|2021-07-29 23:35:30|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627601740000|2021-07-29 23:35:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627601750000|2021-07-29 23:35:50|330.91|328.11|331.06|328.26|331.06|328.26|330.91|328.11|0
1627601760000|2021-07-29 23:36:00|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627601780000|2021-07-29 23:36:20|330.83|328.03|330.76|327.96|330.83|328.03|330.76|327.96|0
1627601790000|2021-07-29 23:36:30|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627601800000|2021-07-29 23:36:40|330.76|327.96|330.61|327.81|330.76|327.96|330.61|327.81|0
1627601810000|2021-07-29 23:36:50|330.53|327.73|330.61|327.81|330.61|327.81|330.53|327.73|0
1627601830000|2021-07-29 23:37:10|330.53|327.73|330.61|327.81|330.61|327.81|330.53|327.73|0
1627601850000|2021-07-29 23:37:30|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627601900000|2021-07-29 23:38:20|330.6|327.8|330.6|327.8|330.68|327.88|330.6|327.8|0
1627601910000|2021-07-29 23:38:30|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627601940000|2021-07-29 23:39:00|330.3|327.5|330.15|327.35|330.3|327.5|330.15|327.35|0
1627601960000|2021-07-29 23:39:20|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1627601970000|2021-07-29 23:39:30|330.22|327.42|330.3|327.5|330.3|327.5|330.22|327.42|0
1627601990000|2021-07-29 23:39:50|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1627602000000|2021-07-29 23:40:00|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1627602010000|2021-07-29 23:40:10|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627602030000|2021-07-29 23:40:30|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627602040000|2021-07-29 23:40:40|330.76|327.96|330.6|327.8|330.76|327.96|330.6|327.8|0
1627602070000|2021-07-29 23:41:10|330.53|327.73|330.45|327.65|330.53|327.73|330.45|327.65|0
1627602080000|2021-07-29 23:41:20|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627602090000|2021-07-29 23:41:30|330.45|327.65|330.52|327.72|330.6|327.8|330.45|327.65|0
1627602100000|2021-07-29 23:41:40|330.6|327.8|330.45|327.65|330.6|327.8|330.45|327.65|0
1627602130000|2021-07-29 23:42:10|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1627602140000|2021-07-29 23:42:20|330.15|327.35|330.22|327.42|330.22|327.42|330.15|327.35|0
1627602150000|2021-07-29 23:42:30|330.3|327.5|330.15|327.35|330.3|327.5|330.15|327.35|0
1627602160000|2021-07-29 23:42:40|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1627602180000|2021-07-29 23:43:00|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1627602190000|2021-07-29 23:43:10|330.3|327.5|330.3|327.5|330.45|327.65|330.3|327.5|0
1627602210000|2021-07-29 23:43:30|330.15|327.35|330.45|327.65|330.45|327.65|330.15|327.35|0
1627602220000|2021-07-29 23:43:40|330.37|327.57|330.3|327.5|330.37|327.57|330.3|327.5|0
1627602240000|2021-07-29 23:44:00|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627602270000|2021-07-29 23:44:30|329.85|327.05|329.7|326.9|329.85|327.05|329.7|326.9|0
1627602280000|2021-07-29 23:44:40|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1627602290000|2021-07-29 23:44:50|329.24|326.44|329.09|326.29|329.24|326.44|328.94|326.14|0
1627602300000|2021-07-29 23:45:00|329.24|326.44|329.09|326.29|329.24|326.44|329.09|326.29|0
1627602310000|2021-07-29 23:45:10|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1627602320000|2021-07-29 23:45:20|329.16|326.36|329.16|326.36|329.24|326.44|329.09|326.29|0
1627602330000|2021-07-29 23:45:30|329.24|326.44|329.39|326.59|329.39|326.59|329.24|326.44|0
1627602340000|2021-07-29 23:45:40|329.54|326.74|329.62|326.82|329.62|326.82|329.54|326.74|0
1627602350000|2021-07-29 23:45:50|329.69|326.89|329.85|327.05|329.85|327.05|329.69|326.89|0
1627602360000|2021-07-29 23:46:00|329.92|327.12|330|327.2|330|327.2|329.85|327.05|0
1627602370000|2021-07-29 23:46:10|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1627602380000|2021-07-29 23:46:20|329.92|327.12|329.69|326.89|330|327.2|329.69|326.89|0
1627602390000|2021-07-29 23:46:30|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1627602400000|2021-07-29 23:46:40|329.62|326.82|329.54|326.74|329.69|326.89|329.54|326.74|0
1627602410000|2021-07-29 23:46:50|329.39|326.59|329.54|326.74|329.54|326.74|329.39|326.59|0
1627602420000|2021-07-29 23:47:00|329.39|326.59|329.46|326.66|329.46|326.66|329.39|326.59|0
1627602430000|2021-07-29 23:47:10|329.54|326.74|329.39|326.59|329.54|326.74|329.39|326.59|0
1627602440000|2021-07-29 23:47:20|329.54|326.74|329.24|326.44|329.54|326.74|329.24|326.44|0
1627602450000|2021-07-29 23:47:30|329.39|326.59|329.54|326.74|329.54|326.74|329.39|326.59|0
1627602470000|2021-07-29 23:47:50|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1627602480000|2021-07-29 23:48:00|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1627602490000|2021-07-29 23:48:10|329.39|326.59|329.39|326.59|329.39|326.59|329.39|326.59|0
1627602500000|2021-07-29 23:48:20|329.24|326.44|329.09|326.29|329.24|326.44|329.09|326.29|0
1627602520000|2021-07-29 23:48:40|329.24|326.44|328.94|326.14|329.24|326.44|328.94|326.14|0
1627602560000|2021-07-29 23:49:20|329.09|326.29|329.09|326.29|329.09|326.29|329.09|326.29|0
1627602570000|2021-07-29 23:49:30|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1627602590000|2021-07-29 23:49:50|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1627602610000|2021-07-29 23:50:10|328.94|326.14|328.79|325.99|328.94|326.14|328.79|325.99|0
1627602620000|2021-07-29 23:50:20|328.71|325.91|328.71|325.91|328.71|325.91|328.71|325.91|0
1627602630000|2021-07-29 23:50:30|328.79|325.99|328.18|325.38|328.79|325.99|328.18|325.38|0
1627602640000|2021-07-29 23:50:40|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1627602650000|2021-07-29 23:50:50|328.18|325.38|328.03|325.23|328.18|325.38|328.03|325.23|0
1627602660000|2021-07-29 23:51:00|327.88|325.08|327.88|325.08|328.03|325.23|327.88|325.08|0
1627602670000|2021-07-29 23:51:10|327.73|324.93|327.43|324.63|327.73|324.93|327.43|324.63|0
1627602680000|2021-07-29 23:51:20|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1627602690000|2021-07-29 23:51:30|327.43|324.63|327.58|324.78|327.58|324.78|327.43|324.63|0
1627602700000|2021-07-29 23:51:40|327.43|324.63|327.58|324.78|327.58|324.78|327.43|324.63|0
1627602710000|2021-07-29 23:51:50|327.43|324.63|327.58|324.78|327.58|324.78|327.43|324.63|0
1627602720000|2021-07-29 23:52:00|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1627602730000|2021-07-29 23:52:10|327.58|324.78|327.28|324.48|327.58|324.78|327.28|324.48|0
1627602740000|2021-07-29 23:52:20|327.13|324.33|327.13|324.33|327.28|324.48|327.13|324.33|0
1627602750000|2021-07-29 23:52:30|327.28|324.48|327.13|324.33|327.28|324.48|327.13|324.33|0
1627602760000|2021-07-29 23:52:40|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1627602770000|2021-07-29 23:52:50|327.05|324.25|327.28|324.48|327.28|324.48|327.05|324.25|0
1627602780000|2021-07-29 23:53:00|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1627602790000|2021-07-29 23:53:10|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1627602800000|2021-07-29 23:53:20|327.13|324.33|327.13|324.33|327.28|324.48|327.13|324.33|0
1627602810000|2021-07-29 23:53:30|327.2|324.4|327.13|324.33|327.2|324.4|326.98|324.18|0
1627602820000|2021-07-29 23:53:40|327.2|324.4|326.98|324.18|327.2|324.4|326.98|324.18|0
1627602840000|2021-07-29 23:54:00|326.83|324.03|327.13|324.33|327.13|324.33|326.83|324.03|0
1627602850000|2021-07-29 23:54:10|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1627602860000|2021-07-29 23:54:20|327.13|324.33|327.28|324.48|327.28|324.48|327.13|324.33|0
1627602870000|2021-07-29 23:54:30|327.2|324.4|327.28|324.48|327.28|324.48|327.13|324.33|0
1627602880000|2021-07-29 23:54:40|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1627602890000|2021-07-29 23:54:50|327.28|324.48|327.43|324.63|327.43|324.63|327.28|324.48|0
1627602900000|2021-07-29 23:55:00|327.35|324.55|327.43|324.63|327.43|324.63|327.35|324.55|0
1627602910000|2021-07-29 23:55:10|327.35|324.55|327.43|324.63|327.43|324.63|327.35|324.55|0
1627602920000|2021-07-29 23:55:20|327.58|324.78|327.73|324.93|327.73|324.93|327.58|324.78|0
1627602930000|2021-07-29 23:55:30|327.65|324.85|327.73|324.93|327.88|325.08|327.65|324.85|0
1627602940000|2021-07-29 23:55:40|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1627602950000|2021-07-29 23:55:50|327.5|324.7|327.28|324.48|327.5|324.7|327.28|324.48|0
1627602960000|2021-07-29 23:56:00|327.2|324.4|327.13|324.33|327.2|324.4|326.98|324.18|0
1627602970000|2021-07-29 23:56:10|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1627602980000|2021-07-29 23:56:20|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1627602990000|2021-07-29 23:56:30|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1627603000000|2021-07-29 23:56:40|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1627603020000|2021-07-29 23:57:00|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1627603030000|2021-07-29 23:57:10|327.05|324.25|327.13|324.33|327.13|324.33|327.05|324.25|0
1627603040000|2021-07-29 23:57:20|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1627603060000|2021-07-29 23:57:40|327.43|324.63|327.5|324.7|327.5|324.7|327.43|324.63|0
1627603070000|2021-07-29 23:57:50|327.58|324.78|327.73|324.93|327.73|324.93|327.58|324.78|0
1627603080000|2021-07-29 23:58:00|327.58|324.78|327.73|324.93|327.73|324.93|327.58|324.78|0
1627603110000|2021-07-29 23:58:30|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1627603120000|2021-07-29 23:58:40|327.73|324.93|327.88|325.08|327.88|325.08|327.73|324.93|0
1627603130000|2021-07-29 23:58:50|328.03|325.23|327.88|325.08|328.03|325.23|327.88|325.08|0
1627603140000|2021-07-29 23:59:00|328.03|325.23|327.88|325.08|328.03|325.23|327.88|325.08|0
1627603150000|2021-07-29 23:59:10|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1627603170000|2021-07-29 23:59:30|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1627603180000|2021-07-29 23:59:40|327.28|324.48|327.13|324.33|327.28|324.48|327.13|324.33|0
1627603190000|2021-07-29 23:59:50|327.28|324.48|327.28|324.48|327.28|324.48|327.13|324.33|0
1627603200000|2021-07-30 00:00:00|327.13|324.33|326.67|323.87|327.13|324.33|326.67|323.87|0
1627603210000|2021-07-30 00:00:10|326.75|323.95|326.98|324.18|326.98|324.18|326.75|323.95|0
1627603220000|2021-07-30 00:00:20|327.13|324.33|326.82|324.02|327.13|324.33|326.82|324.02|0
1627603230000|2021-07-30 00:00:30|326.75|323.95|327.13|324.33|327.13|324.33|326.75|323.95|0
1627603250000|2021-07-30 00:00:50|327.2|324.4|326.97|324.17|327.28|324.48|326.97|324.17|0
1627603260000|2021-07-30 00:01:00|326.82|324.02|326.67|323.87|326.82|324.02|326.6|323.8|0
1627603270000|2021-07-30 00:01:10|326.52|323.72|326.37|323.57|326.52|323.72|326.37|323.57|0
1627603280000|2021-07-30 00:01:20|325.69|322.89|325.47|322.67|325.77|322.97|325.47|322.67|0
1627603290000|2021-07-30 00:01:30|325.17|322.37|325.47|322.67|325.47|322.67|325.17|322.37|0
1627603300000|2021-07-30 00:01:40|324.72|321.92|324.42|321.62|324.72|321.92|324.42|321.62|0
1627603310000|2021-07-30 00:01:50|324.57|321.77|324.49|321.69|324.72|321.92|324.27|321.47|0
1627603320000|2021-07-30 00:02:00|324.42|321.62|324.57|321.77|324.57|321.77|324.42|321.62|0
1627603330000|2021-07-30 00:02:10|324.72|321.92|324.72|321.92|324.72|321.92|324.57|321.77|0
1627603340000|2021-07-30 00:02:20|324.57|321.77|324.72|321.92|324.72|321.92|324.57|321.77|0
1627603350000|2021-07-30 00:02:30|324.87|322.07|325.17|322.37|325.17|322.37|324.87|322.07|0
1627603360000|2021-07-30 00:02:40|325.47|322.67|325.62|322.82|325.62|322.82|325.47|322.67|0
1627603370000|2021-07-30 00:02:50|325.77|322.97|325.62|322.82|325.77|322.97|325.62|322.82|0
1627603380000|2021-07-30 00:03:00|325.47|322.67|325.32|322.52|325.47|322.67|325.32|322.52|0
1627603390000|2021-07-30 00:03:10|325.17|322.37|325.02|322.22|325.17|322.37|325.02|322.22|0
1627603400000|2021-07-30 00:03:20|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1627603410000|2021-07-30 00:03:30|325.47|322.67|325.47|322.67|325.62|322.82|325.47|322.67|0
1627603420000|2021-07-30 00:03:40|325.54|322.74|325.47|322.67|325.62|322.82|325.47|322.67|0
1627603430000|2021-07-30 00:03:50|325.39|322.59|325.47|322.67|325.47|322.67|325.39|322.59|0
1627603440000|2021-07-30 00:04:00|325.32|322.52|325.47|322.67|325.47|322.67|325.32|322.52|0
1627603450000|2021-07-30 00:04:10|325.39|322.59|325.32|322.52|325.39|322.59|325.17|322.37|0
1627603460000|2021-07-30 00:04:20|325.02|322.22|324.87|322.07|325.02|322.22|324.87|322.07|0
1627603470000|2021-07-30 00:04:30|324.72|321.92|324.57|321.77|324.72|321.92|324.57|321.77|0
1627603480000|2021-07-30 00:04:40|324.72|321.92|324.27|321.47|324.72|321.92|324.27|321.47|0
1627603490000|2021-07-30 00:04:50|324.12|321.32|323.97|321.17|324.12|321.32|323.97|321.17|0
1627603500000|2021-07-30 00:05:00|323.89|321.09|324.27|321.47|324.27|321.47|323.89|321.09|0
1627603510000|2021-07-30 00:05:10|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1627603520000|2021-07-30 00:05:20|324.27|321.47|324.49|321.69|324.57|321.77|324.27|321.47|0
1627603530000|2021-07-30 00:05:30|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1627603540000|2021-07-30 00:05:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1627603550000|2021-07-30 00:05:50|324.72|321.92|324.87|322.07|324.87|322.07|324.72|321.92|0
1627603560000|2021-07-30 00:06:00|324.57|321.77|324.42|321.62|324.57|321.77|324.12|321.32|0
1627603570000|2021-07-30 00:06:10|324.12|321.32|324.27|321.47|324.27|321.47|324.12|321.32|0
1627603580000|2021-07-30 00:06:20|324.12|321.32|324.27|321.47|324.27|321.47|324.12|321.32|0
1627603590000|2021-07-30 00:06:30|324.42|321.62|324.57|321.77|324.57|321.77|324.42|321.62|0
1627603610000|2021-07-30 00:06:50|324.72|321.92|325.02|322.22|325.02|322.22|324.72|321.92|0
1627603620000|2021-07-30 00:07:00|324.87|322.07|324.72|321.92|324.87|322.07|324.57|321.77|0
1627603630000|2021-07-30 00:07:10|324.79|321.99|324.94|322.14|324.94|322.14|324.79|321.99|0
1627603640000|2021-07-30 00:07:20|325.02|322.22|325.02|322.22|325.02|322.22|324.87|322.07|0
1627603650000|2021-07-30 00:07:30|325.17|322.37|325.02|322.22|325.17|322.37|325.02|322.22|0
1627603660000|2021-07-30 00:07:40|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1627603670000|2021-07-30 00:07:50|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1627603680000|2021-07-30 00:08:00|324.87|322.07|324.87|322.07|324.87|322.07|324.87|322.07|0
1627603690000|2021-07-30 00:08:10|325.02|322.22|325.02|322.22|325.09|322.29|325.02|322.22|0
1627603700000|2021-07-30 00:08:20|324.87|322.07|325.02|322.22|325.02|322.22|324.87|322.07|0
1627603710000|2021-07-30 00:08:30|325.17|322.37|325.17|322.37|325.17|322.37|325.09|322.29|0
1627603720000|2021-07-30 00:08:40|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1627603730000|2021-07-30 00:08:50|325.17|322.37|325.02|322.22|325.17|322.37|325.02|322.22|0
1627603740000|2021-07-30 00:09:00|325.17|322.37|325.32|322.52|325.32|322.52|325.17|322.37|0
1627603760000|2021-07-30 00:09:20|325.47|322.67|325.32|322.52|325.47|322.67|325.32|322.52|0
1627603770000|2021-07-30 00:09:30|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1627603780000|2021-07-30 00:09:40|325.62|322.82|325.47|322.67|325.62|322.82|325.47|322.67|0
1627603790000|2021-07-30 00:09:50|325.62|322.82|325.62|322.82|325.62|322.82|325.62|322.82|0
1627603800000|2021-07-30 00:10:00|325.84|323.04|325.84|323.04|325.92|323.12|325.84|323.04|0
1627603810000|2021-07-30 00:10:10|325.62|322.82|325.47|322.67|325.62|322.82|325.47|322.67|0
1627603820000|2021-07-30 00:10:20|325.62|322.82|325.62|322.82|325.62|322.82|325.62|322.82|0
1627603830000|2021-07-30 00:10:30|325.77|322.97|325.92|323.12|325.92|323.12|325.77|322.97|0
1627603840000|2021-07-30 00:10:40|325.77|322.97|325.92|323.12|325.92|323.12|325.77|322.97|0
1627603850000|2021-07-30 00:10:50|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1627603860000|2021-07-30 00:11:00|326.22|323.42|326.37|323.57|326.37|323.57|326.22|323.42|0
1627603870000|2021-07-30 00:11:10|326.22|323.42|326.37|323.57|326.37|323.57|326.22|323.42|0
1627603880000|2021-07-30 00:11:20|326.29|323.49|326.22|323.42|326.37|323.57|326.22|323.42|0
1627603890000|2021-07-30 00:11:30|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1627603900000|2021-07-30 00:11:40|326.67|323.87|326.67|323.87|326.67|323.87|326.52|323.72|0
1627603910000|2021-07-30 00:11:50|326.82|324.02|327.12|324.32|327.12|324.32|326.82|324.02|0
1627603920000|2021-07-30 00:12:00|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1627603930000|2021-07-30 00:12:10|327.12|324.32|327.12|324.32|327.19|324.39|327.12|324.32|0
1627603940000|2021-07-30 00:12:20|327.27|324.47|327.72|324.92|327.72|324.92|327.27|324.47|0
1627603950000|2021-07-30 00:12:30|327.57|324.77|327.57|324.77|327.72|324.92|327.57|324.77|0
1627603960000|2021-07-30 00:12:40|327.72|324.92|327.87|325.07|327.87|325.07|327.72|324.92|0
1627603970000|2021-07-30 00:12:50|327.8|325|327.8|325|327.8|325|327.8|325|0
1627603980000|2021-07-30 00:13:00|327.87|325.07|327.72|324.92|327.87|325.07|327.72|324.92|0
1627604000000|2021-07-30 00:13:20|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1627604020000|2021-07-30 00:13:40|327.64|324.84|327.42|324.62|327.64|324.84|327.42|324.62|0
1627604030000|2021-07-30 00:13:50|327.57|324.77|328.02|325.22|328.02|325.22|327.57|324.77|0
1627604040000|2021-07-30 00:14:00|327.72|324.92|327.87|325.07|327.87|325.07|327.72|324.92|0
1627604050000|2021-07-30 00:14:10|327.72|324.92|327.79|324.99|327.87|325.07|327.72|324.92|0
1627604060000|2021-07-30 00:14:20|327.87|325.07|327.87|325.07|327.87|325.07|327.87|325.07|0
1627604080000|2021-07-30 00:14:40|327.72|324.92|327.87|325.07|327.87|325.07|327.72|324.92|0
1627604090000|2021-07-30 00:14:50|328.02|325.22|327.87|325.07|328.02|325.22|327.87|325.07|0
1627604100000|2021-07-30 00:15:00|327.72|324.92|327.87|325.07|328.02|325.22|327.72|324.92|0
1627604110000|2021-07-30 00:15:10|328.02|325.22|328.63|325.83|328.78|325.98|328.02|325.22|0
1627604120000|2021-07-30 00:15:20|328.78|325.98|328.63|325.83|328.93|326.13|328.63|325.83|0
1627604130000|2021-07-30 00:15:30|328.78|325.98|328.78|325.98|328.93|326.13|328.78|325.98|0
1627604140000|2021-07-30 00:15:40|328.93|326.13|328.78|325.98|328.93|326.13|328.78|325.98|0
1627604150000|2021-07-30 00:15:50|328.7|325.9|328.78|325.98|328.93|326.13|328.63|325.83|0
1627604160000|2021-07-30 00:16:00|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1627604170000|2021-07-30 00:16:10|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1627604180000|2021-07-30 00:16:20|328.32|325.52|328.48|325.68|328.48|325.68|328.32|325.52|0
1627604190000|2021-07-30 00:16:30|328.32|325.52|328.48|325.68|328.48|325.68|328.32|325.52|0
1627604200000|2021-07-30 00:16:40|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1627604210000|2021-07-30 00:16:50|328.48|325.68|328.32|325.52|328.48|325.68|328.32|325.52|0
1627604230000|2021-07-30 00:17:10|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1627604240000|2021-07-30 00:17:20|328.02|325.22|328.17|325.37|328.17|325.37|328.02|325.22|0
1627604250000|2021-07-30 00:17:30|328.02|325.22|327.57|324.77|328.02|325.22|327.57|324.77|0
1627604260000|2021-07-30 00:17:40|327.42|324.62|327.27|324.47|327.42|324.62|327.27|324.47|0
1627604270000|2021-07-30 00:17:50|327.42|324.62|327.42|324.62|327.42|324.62|327.27|324.47|0
1627604280000|2021-07-30 00:18:00|327.12|324.32|327.34|324.54|327.34|324.54|327.12|324.32|0
1627604290000|2021-07-30 00:18:10|327.42|324.62|327.27|324.47|327.49|324.69|327.27|324.47|0
1627604300000|2021-07-30 00:18:20|327.12|324.32|327.27|324.47|327.27|324.47|327.12|324.32|0
1627604310000|2021-07-30 00:18:30|327.12|324.32|327.42|324.62|327.42|324.62|327.12|324.32|0
1627604320000|2021-07-30 00:18:40|327.27|324.47|327.12|324.32|327.27|324.47|327.12|324.32|0
1627604330000|2021-07-30 00:18:50|326.97|324.17|327.19|324.39|327.27|324.47|326.97|324.17|0
1627604340000|2021-07-30 00:19:00|326.97|324.17|326.37|323.57|326.97|324.17|326.37|323.57|0
1627604350000|2021-07-30 00:19:10|326.22|323.42|326.22|323.42|326.37|323.57|326.22|323.42|0
1627604360000|2021-07-30 00:19:20|326.37|323.57|326.44|323.64|326.44|323.64|326.37|323.57|0
1627604370000|2021-07-30 00:19:30|326.52|323.72|326.67|323.87|326.67|323.87|326.52|323.72|0
1627604380000|2021-07-30 00:19:40|326.82|324.02|326.82|324.02|326.82|324.02|326.67|323.87|0
1627604390000|2021-07-30 00:19:50|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1627604400000|2021-07-30 00:20:00|327.12|324.32|326.97|324.17|327.12|324.32|326.97|324.17|0
1627604410000|2021-07-30 00:20:10|327.12|324.32|327.12|324.32|327.12|324.32|327.04|324.24|0
1627604420000|2021-07-30 00:20:20|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1627604430000|2021-07-30 00:20:30|327.34|324.54|327.12|324.32|327.34|324.54|327.12|324.32|0
1627604450000|2021-07-30 00:20:50|327.27|324.47|327.12|324.32|327.27|324.47|327.12|324.32|0
1627604460000|2021-07-30 00:21:00|327.27|324.47|326.97|324.17|327.27|324.47|326.82|324.02|0
1627604470000|2021-07-30 00:21:10|326.82|324.02|326.82|324.02|326.97|324.17|326.82|324.02|0
1627604490000|2021-07-30 00:21:30|326.67|323.87|326.52|323.72|326.67|323.87|326.52|323.72|0
1627604500000|2021-07-30 00:21:40|326.44|323.64|326.52|323.72|326.52|323.72|326.44|323.64|0
1627604520000|2021-07-30 00:22:00|326.37|323.57|326.37|323.57|326.37|323.57|326.21|323.41|0
1627604530000|2021-07-30 00:22:10|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1627604540000|2021-07-30 00:22:20|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1627604550000|2021-07-30 00:22:30|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1627604560000|2021-07-30 00:22:40|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1627604570000|2021-07-30 00:22:50|326.74|323.94|326.67|323.87|326.74|323.94|326.67|323.87|0
1627604580000|2021-07-30 00:23:00|326.82|324.02|326.97|324.17|326.97|324.17|326.82|324.02|0
1627604600000|2021-07-30 00:23:20|326.89|324.09|326.89|324.09|326.89|324.09|326.82|324.02|0
1627604610000|2021-07-30 00:23:30|326.97|324.17|327.12|324.32|327.12|324.32|326.97|324.17|0
1627604620000|2021-07-30 00:23:40|327.04|324.24|326.97|324.17|327.12|324.32|326.97|324.17|0
1627604630000|2021-07-30 00:23:50|326.89|324.09|326.89|324.09|326.89|324.09|326.89|324.09|0
1627604640000|2021-07-30 00:24:00|326.97|324.17|326.82|324.02|326.97|324.17|326.82|324.02|0
1627604660000|2021-07-30 00:24:20|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1627604670000|2021-07-30 00:24:30|326.82|324.02|326.59|323.79|326.82|324.02|326.59|323.79|0
1627604680000|2021-07-30 00:24:40|326.66|323.86|326.66|323.86|326.66|323.86|326.51|323.71|0
1627604690000|2021-07-30 00:24:50|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1627604700000|2021-07-30 00:25:00|326.36|323.56|325.76|322.96|326.36|323.56|325.76|322.96|0
1627604710000|2021-07-30 00:25:10|326.06|323.26|326.36|323.56|326.36|323.56|326.06|323.26|0
1627604720000|2021-07-30 00:25:20|326.21|323.41|325.91|323.11|326.21|323.41|325.91|323.11|0
1627604730000|2021-07-30 00:25:30|325.76|322.96|325.61|322.81|325.76|322.96|325.61|322.81|0
1627604740000|2021-07-30 00:25:40|325.46|322.66|325.61|322.81|325.61|322.81|325.46|322.66|0
1627604750000|2021-07-30 00:25:50|325.46|322.66|325.46|322.66|325.46|322.66|325.31|322.51|0
1627604760000|2021-07-30 00:26:00|325.16|322.36|325.31|322.51|325.31|322.51|325.01|322.21|0
1627604770000|2021-07-30 00:26:10|325.61|322.81|326.06|323.26|326.06|323.26|325.61|322.81|0
1627604780000|2021-07-30 00:26:20|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1627604790000|2021-07-30 00:26:30|326.44|323.64|326.36|323.56|326.44|323.64|326.36|323.56|0
1627604800000|2021-07-30 00:26:40|326.51|323.71|326.66|323.86|326.66|323.86|326.51|323.71|0
1627604810000|2021-07-30 00:26:50|326.96|324.16|327.12|324.32|327.12|324.32|326.96|324.16|0
1627604820000|2021-07-30 00:27:00|326.96|324.16|326.66|323.86|326.96|324.16|326.66|323.86|0
1627604830000|2021-07-30 00:27:10|326.81|324.01|326.66|323.86|326.81|324.01|326.66|323.86|0
1627604840000|2021-07-30 00:27:20|326.81|324.01|326.66|323.86|326.81|324.01|326.66|323.86|0
1627604850000|2021-07-30 00:27:30|326.81|324.01|326.51|323.71|326.81|324.01|326.51|323.71|0
1627604860000|2021-07-30 00:27:40|326.36|323.56|326.36|323.56|326.51|323.71|326.36|323.56|0
1627604870000|2021-07-30 00:27:50|326.51|323.71|326.51|323.71|326.66|323.86|326.51|323.71|0
1627604880000|2021-07-30 00:28:00|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1627604890000|2021-07-30 00:28:10|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1627604900000|2021-07-30 00:28:20|326.81|324.01|326.81|324.01|326.96|324.16|326.81|324.01|0
1627604910000|2021-07-30 00:28:30|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1627604920000|2021-07-30 00:28:40|326.66|323.86|326.81|324.01|326.81|324.01|326.66|323.86|0
1627604930000|2021-07-30 00:28:50|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1627604940000|2021-07-30 00:29:00|326.74|323.94|326.66|323.86|326.74|323.94|326.51|323.71|0
1627604950000|2021-07-30 00:29:10|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1627604960000|2021-07-30 00:29:20|326.51|323.71|326.66|323.86|326.66|323.86|326.51|323.71|0
1627604970000|2021-07-30 00:29:30|326.81|324.01|326.81|324.01|326.81|324.01|326.66|323.86|0
1627604980000|2021-07-30 00:29:40|326.89|324.09|326.81|324.01|326.89|324.09|326.81|324.01|0
1627605000000|2021-07-30 00:30:00|326.89|324.09|326.81|324.01|326.96|324.16|326.81|324.01|0
1627605010000|2021-07-30 00:30:10|326.66|323.86|326.58|323.78|326.66|323.86|326.51|323.71|0
1627605020000|2021-07-30 00:30:20|326.66|323.86|326.51|323.71|326.66|323.86|326.51|323.71|0
1627605030000|2021-07-30 00:30:30|326.43|323.63|326.51|323.71|326.51|323.71|326.43|323.63|0
1627605040000|2021-07-30 00:30:40|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1627605050000|2021-07-30 00:30:50|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1627605060000|2021-07-30 00:31:00|326.36|323.56|326.21|323.41|326.36|323.56|326.21|323.41|0
1627605070000|2021-07-30 00:31:10|326.36|323.56|326.21|323.41|326.36|323.56|326.21|323.41|0
1627605080000|2021-07-30 00:31:20|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1627605090000|2021-07-30 00:31:30|326.66|323.86|326.51|323.71|326.66|323.86|326.51|323.71|0
1627605100000|2021-07-30 00:31:40|326.66|323.86|326.66|323.86|326.81|324.01|326.66|323.86|0
1627605110000|2021-07-30 00:31:50|326.81|324.01|326.81|324.01|326.81|324.01|326.66|323.86|0
1627605120000|2021-07-30 00:32:00|326.88|324.08|326.88|324.08|326.88|324.08|326.88|324.08|0
1627605130000|2021-07-30 00:32:10|326.96|324.16|327.26|324.46|327.26|324.46|326.96|324.16|0
1627605140000|2021-07-30 00:32:20|327.41|324.61|327.41|324.61|327.41|324.61|327.26|324.46|0
1627605150000|2021-07-30 00:32:30|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1627605160000|2021-07-30 00:32:40|326.06|323.26|326.28|323.48|326.36|323.56|326.06|323.26|0
1627605170000|2021-07-30 00:32:50|326.13|323.33|325.76|322.96|326.13|323.33|325.76|322.96|0
1627605180000|2021-07-30 00:33:00|325.91|323.11|325.68|322.88|325.91|323.11|325.46|322.66|0
1627605190000|2021-07-30 00:33:10|325.46|322.66|325.53|322.73|325.53|322.73|325.46|322.66|0
1627605200000|2021-07-30 00:33:20|325.46|322.66|325.53|322.73|325.53|322.73|325.46|322.66|0
1627605210000|2021-07-30 00:33:30|325.31|322.51|325.38|322.58|325.38|322.58|325.31|322.51|0
1627605220000|2021-07-30 00:33:40|325.53|322.73|325.76|322.96|325.76|322.96|325.53|322.73|0
1627605230000|2021-07-30 00:33:50|325.83|323.03|325.61|322.81|325.83|323.03|325.61|322.81|0
1627605240000|2021-07-30 00:34:00|325.68|322.88|325.68|322.88|325.76|322.96|325.68|322.88|0
1627605250000|2021-07-30 00:34:10|325.31|322.51|325.16|322.36|325.31|322.51|325.16|322.36|0
1627605260000|2021-07-30 00:34:20|325.01|322.21|325.01|322.21|325.01|322.21|324.86|322.06|0
1627605270000|2021-07-30 00:34:30|324.86|322.06|325.16|322.36|325.16|322.36|324.86|322.06|0
1627605280000|2021-07-30 00:34:40|325.31|322.51|325.16|322.36|325.31|322.51|325.16|322.36|0
1627605290000|2021-07-30 00:34:50|325.01|322.21|325.23|322.43|325.23|322.43|325.01|322.21|0
1627605300000|2021-07-30 00:35:00|325.31|322.51|325.31|322.51|325.31|322.51|325.16|322.36|0
1627605310000|2021-07-30 00:35:10|325.16|322.36|325.01|322.21|325.16|322.36|325.01|322.21|0
1627605320000|2021-07-30 00:35:20|324.86|322.06|324.26|321.46|324.86|322.06|324.26|321.46|0
1627605330000|2021-07-30 00:35:30|324.11|321.31|324.41|321.61|324.41|321.61|324.11|321.31|0
1627605340000|2021-07-30 00:35:40|324.56|321.76|324.56|321.76|324.56|321.76|324.41|321.61|0
1627605350000|2021-07-30 00:35:50|324.41|321.61|324.78|321.98|324.78|321.98|324.41|321.61|0
1627605360000|2021-07-30 00:36:00|324.56|321.76|324.56|321.76|324.56|321.76|324.41|321.61|0
1627605370000|2021-07-30 00:36:10|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1627605380000|2021-07-30 00:36:20|324.86|322.06|325.38|322.58|325.38|322.58|324.86|322.06|0
1627605390000|2021-07-30 00:36:30|325.46|322.66|325.61|322.81|325.61|322.81|325.46|322.66|0
1627605400000|2021-07-30 00:36:40|325.46|322.66|325.76|322.96|325.76|322.96|325.46|322.66|0
1627605410000|2021-07-30 00:36:50|325.16|322.36|325.16|322.36|325.16|322.36|325.16|322.36|0
1627605420000|2021-07-30 00:37:00|325.01|322.21|324.78|321.98|325.01|322.21|324.78|321.98|0
1627605430000|2021-07-30 00:37:10|324.86|322.06|324.33|321.53|324.86|322.06|324.33|321.53|0
1627605440000|2021-07-30 00:37:20|324.41|321.61|324.41|321.61|324.41|321.61|324.26|321.46|0
1627605450000|2021-07-30 00:37:30|324.56|321.76|324.41|321.61|324.56|321.76|324.41|321.61|0
1627605460000|2021-07-30 00:37:40|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1627605470000|2021-07-30 00:37:50|324.41|321.61|324.41|321.61|324.48|321.68|324.41|321.61|0
1627605480000|2021-07-30 00:38:00|324.26|321.46|324.41|321.61|324.41|321.61|324.26|321.46|0
1627605490000|2021-07-30 00:38:10|324.48|321.68|324.71|321.91|324.71|321.91|324.48|321.68|0
1627605500000|2021-07-30 00:38:20|324.78|321.98|324.71|321.91|324.86|322.06|324.71|321.91|0
1627605510000|2021-07-30 00:38:30|324.86|322.06|324.78|321.98|324.86|322.06|324.71|321.91|0
1627605520000|2021-07-30 00:38:40|324.86|322.06|324.86|322.06|324.86|322.06|324.71|321.91|0
1627605530000|2021-07-30 00:38:50|324.71|321.91|324.86|322.06|324.86|322.06|324.71|321.91|0
1627605540000|2021-07-30 00:39:00|324.71|321.91|324.56|321.76|324.71|321.91|324.56|321.76|0
1627605550000|2021-07-30 00:39:10|324.71|321.91|324.86|322.06|324.86|322.06|324.71|321.91|0
1627605560000|2021-07-30 00:39:20|324.78|321.98|325.16|322.36|325.16|322.36|324.78|321.98|0
1627605570000|2021-07-30 00:39:30|325.31|322.51|325.31|322.51|325.31|322.51|325.16|322.36|0
1627605580000|2021-07-30 00:39:40|325.46|322.66|325.38|322.58|325.46|322.66|325.31|322.51|0
1627605590000|2021-07-30 00:39:50|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1627605600000|2021-07-30 00:40:00|325.31|322.51|325.38|322.58|325.38|322.58|325.31|322.51|0
1627605610000|2021-07-30 00:40:10|325.46|322.66|325.46|322.66|325.46|322.66|325.38|322.58|0
1627605620000|2021-07-30 00:40:20|325.38|322.58|325.31|322.51|325.38|322.58|325.31|322.51|0
1627605630000|2021-07-30 00:40:30|325.16|322.36|325.31|322.51|325.31|322.51|325.16|322.36|0
1627605640000|2021-07-30 00:40:40|325.46|322.66|325.46|322.66|325.61|322.81|325.46|322.66|0
1627605650000|2021-07-30 00:40:50|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1627605660000|2021-07-30 00:41:00|325.76|322.96|325.76|322.96|325.76|322.96|325.61|322.81|0
1627605670000|2021-07-30 00:41:10|325.91|323.11|325.76|322.96|325.91|323.11|325.76|322.96|0
1627605680000|2021-07-30 00:41:20|325.61|322.81|325.61|322.81|325.68|322.88|325.61|322.81|0
1627605690000|2021-07-30 00:41:30|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1627605700000|2021-07-30 00:41:40|325.61|322.81|325.46|322.66|325.61|322.81|325.46|322.66|0
1627605710000|2021-07-30 00:41:50|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1627605720000|2021-07-30 00:42:00|325.31|322.51|325.23|322.43|325.31|322.51|325.16|322.36|0
1627605730000|2021-07-30 00:42:10|325.31|322.51|325.16|322.36|325.31|322.51|325.16|322.36|0
1627605740000|2021-07-30 00:42:20|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1627605750000|2021-07-30 00:42:30|325.46|322.66|325.76|322.96|325.76|322.96|325.46|322.66|0
1627605760000|2021-07-30 00:42:40|325.61|322.81|325.61|322.81|325.61|322.81|325.46|322.66|0
1627605770000|2021-07-30 00:42:50|325.46|322.66|325.61|322.81|325.61|322.81|325.46|322.66|0
1627605780000|2021-07-30 00:43:00|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1627605790000|2021-07-30 00:43:10|325.83|323.03|325.91|323.11|325.91|323.11|325.83|323.03|0
1627605800000|2021-07-30 00:43:20|325.76|322.96|325.91|323.11|325.91|323.11|325.76|322.96|0
1627605810000|2021-07-30 00:43:30|326.06|323.26|325.91|323.11|326.06|323.26|325.91|323.11|0
1627605820000|2021-07-30 00:43:40|325.76|322.96|326.06|323.26|326.06|323.26|325.76|322.96|0
1627605830000|2021-07-30 00:43:50|325.91|323.11|326.06|323.26|326.06|323.26|325.91|323.11|0
1627605840000|2021-07-30 00:44:00|326.21|323.41|326.06|323.26|326.21|323.41|326.06|323.26|0
1627605850000|2021-07-30 00:44:10|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1627605860000|2021-07-30 00:44:20|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1627605870000|2021-07-30 00:44:30|326.28|323.48|326.21|323.41|326.28|323.48|326.21|323.41|0
1627605880000|2021-07-30 00:44:40|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1627605900000|2021-07-30 00:45:00|325.91|323.11|325.98|323.18|326.06|323.26|325.91|323.11|0
1627605910000|2021-07-30 00:45:10|326.06|323.26|326.28|323.48|326.28|323.48|326.06|323.26|0
1627605920000|2021-07-30 00:45:20|326.36|323.56|326.36|323.56|326.36|323.56|326.28|323.48|0
1627605930000|2021-07-30 00:45:30|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1627605940000|2021-07-30 00:45:40|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1627605950000|2021-07-30 00:45:50|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1627605960000|2021-07-30 00:46:00|325.91|323.11|325.76|322.96|325.91|323.11|325.76|322.96|0
1627605970000|2021-07-30 00:46:10|325.91|323.11|326.06|323.26|326.06|323.26|325.91|323.11|0
1627605980000|2021-07-30 00:46:20|325.75|322.95|325.6|322.8|325.75|322.95|325.6|322.8|0
1627605990000|2021-07-30 00:46:30|325.45|322.65|325.45|322.65|325.45|322.65|325.45|322.65|0
1627606000000|2021-07-30 00:46:40|324.85|322.05|324.55|321.75|324.85|322.05|324.55|321.75|0
1627606010000|2021-07-30 00:46:50|324.4|321.6|324.11|321.31|324.4|321.6|323.96|321.16|0
1627606020000|2021-07-30 00:47:00|323.81|321.01|322.16|319.36|323.81|321.01|322.16|319.36|0
1627606030000|2021-07-30 00:47:10|322.01|319.21|320.07|317.27|322.01|319.21|320.07|317.27|0
1627606040000|2021-07-30 00:47:20|320.15|317.35|320.82|318.02|320.82|318.02|320.15|317.35|0
1627606050000|2021-07-30 00:47:30|321.27|318.47|321.41|318.61|321.86|319.06|321.27|318.47|0
1627606060000|2021-07-30 00:47:40|320.97|318.17|320.97|318.17|321.19|318.39|320.97|318.17|0
1627606070000|2021-07-30 00:47:50|321.04|318.24|320.52|317.72|321.04|318.24|320.37|317.57|0
1627606080000|2021-07-30 00:48:00|321.12|318.32|321.71|318.91|321.71|318.91|321.12|318.32|0
1627606090000|2021-07-30 00:48:10|321.56|318.76|321.41|318.61|321.56|318.76|321.41|318.61|0
1627606100000|2021-07-30 00:48:20|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1627606110000|2021-07-30 00:48:30|321.71|318.91|321.71|318.91|321.71|318.91|321.56|318.76|0
1627606120000|2021-07-30 00:48:40|321.56|318.76|321.41|318.61|321.71|318.91|321.41|318.61|0
1627606130000|2021-07-30 00:48:50|321.56|318.76|321.71|318.91|321.71|318.91|321.56|318.76|0
1627606140000|2021-07-30 00:49:00|322.01|319.21|321.86|319.06|322.01|319.21|321.71|318.91|0
1627606150000|2021-07-30 00:49:10|322.01|319.21|321.41|318.61|322.01|319.21|321.41|318.61|0
1627606160000|2021-07-30 00:49:20|321.49|318.69|320.97|318.17|321.49|318.69|320.97|318.17|0
1627606170000|2021-07-30 00:49:30|320.89|318.09|320.82|318.02|320.89|318.09|320.82|318.02|0
1627606180000|2021-07-30 00:49:40|320.89|318.09|321.41|318.61|321.41|318.61|320.89|318.09|0
1627606190000|2021-07-30 00:49:50|321.34|318.54|321.41|318.61|321.41|318.61|321.27|318.47|0
1627606200000|2021-07-30 00:50:00|321.71|318.91|321.86|319.06|321.86|319.06|321.56|318.76|0
1627606210000|2021-07-30 00:50:10|321.71|318.91|321.78|318.98|321.86|319.06|321.71|318.91|0
1627606220000|2021-07-30 00:50:20|321.71|318.91|321.56|318.76|321.78|318.98|321.56|318.76|0
1627606230000|2021-07-30 00:50:30|321.71|318.91|321.56|318.76|321.71|318.91|321.56|318.76|0
1627606240000|2021-07-30 00:50:40|321.86|319.06|322.01|319.21|322.01|319.21|321.86|319.06|0
1627606250000|2021-07-30 00:50:50|322.16|319.36|322.01|319.21|322.16|319.36|322.01|319.21|0
1627606260000|2021-07-30 00:51:00|321.86|319.06|321.86|319.06|322.01|319.21|321.86|319.06|0
1627606270000|2021-07-30 00:51:10|322.01|319.21|322.16|319.36|322.31|319.51|322.01|319.21|0
1627606280000|2021-07-30 00:51:20|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1627606290000|2021-07-30 00:51:30|322.53|319.73|322.61|319.81|322.61|319.81|322.53|319.73|0
1627606300000|2021-07-30 00:51:40|322.76|319.96|322.91|320.11|322.91|320.11|322.76|319.96|0
1627606310000|2021-07-30 00:51:50|322.76|319.96|322.46|319.66|322.76|319.96|322.46|319.66|0
1627606330000|2021-07-30 00:52:10|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1627606340000|2021-07-30 00:52:20|322.61|319.81|322.31|319.51|322.61|319.81|322.31|319.51|0
1627606350000|2021-07-30 00:52:30|322.46|319.66|322.61|319.81|322.61|319.81|322.46|319.66|0
1627606370000|2021-07-30 00:52:50|322.76|319.96|322.61|319.81|322.76|319.96|322.61|319.81|0
1627606380000|2021-07-30 00:53:00|322.68|319.88|321.93|319.13|322.68|319.88|321.93|319.13|0
1627606390000|2021-07-30 00:53:10|321.86|319.06|321.71|318.91|321.86|319.06|321.71|318.91|0
1627606400000|2021-07-30 00:53:20|321.56|318.76|322.01|319.21|322.01|319.21|321.56|318.76|0
1627606410000|2021-07-30 00:53:30|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1627606420000|2021-07-30 00:53:40|322.01|319.21|322.01|319.21|322.16|319.36|322.01|319.21|0
1627606430000|2021-07-30 00:53:50|321.86|319.06|321.56|318.76|321.86|319.06|321.56|318.76|0
1627606440000|2021-07-30 00:54:00|321.71|318.91|321.86|319.06|321.86|319.06|321.71|318.91|0
1627606450000|2021-07-30 00:54:10|321.56|318.76|321.56|318.76|321.71|318.91|321.56|318.76|0
1627606460000|2021-07-30 00:54:20|321.63|318.83|321.56|318.76|321.71|318.91|321.56|318.76|0
1627606470000|2021-07-30 00:54:30|321.71|318.91|321.41|318.61|321.71|318.91|321.41|318.61|0
1627606480000|2021-07-30 00:54:40|321.56|318.76|321.71|318.91|321.86|319.06|321.56|318.76|0
1627606490000|2021-07-30 00:54:50|321.86|319.06|321.11|318.31|321.86|319.06|321.11|318.31|0
1627606500000|2021-07-30 00:55:00|321.26|318.46|321.48|318.68|321.48|318.68|321.26|318.46|0
1627606510000|2021-07-30 00:55:10|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1627606520000|2021-07-30 00:55:20|321.26|318.46|321.33|318.53|321.33|318.53|321.26|318.46|0
1627606530000|2021-07-30 00:55:30|321.26|318.46|321.26|318.46|321.41|318.61|321.26|318.46|0
1627606540000|2021-07-30 00:55:40|321.41|318.61|321.19|318.39|321.41|318.61|321.19|318.39|0
1627606550000|2021-07-30 00:55:50|321.26|318.46|321.26|318.46|321.33|318.53|321.26|318.46|0
1627606560000|2021-07-30 00:56:00|321.11|318.31|321.11|318.31|321.11|318.31|320.96|318.16|0
1627606570000|2021-07-30 00:56:10|320.96|318.16|321.04|318.24|321.11|318.31|320.96|318.16|0
1627606580000|2021-07-30 00:56:20|320.96|318.16|320.67|317.87|320.96|318.16|320.67|317.87|0
1627606590000|2021-07-30 00:56:30|320.74|317.94|320.96|318.16|320.96|318.16|320.74|317.94|0
1627606600000|2021-07-30 00:56:40|321.04|318.24|321.11|318.31|321.18|318.38|321.04|318.24|0
1627606610000|2021-07-30 00:56:50|321.18|318.38|321.41|318.61|321.41|318.61|321.18|318.38|0
1627606620000|2021-07-30 00:57:00|321.11|318.31|320.96|318.16|321.11|318.31|320.89|318.09|0
1627606630000|2021-07-30 00:57:10|321.04|318.24|321.11|318.31|321.11|318.31|321.04|318.24|0
1627606640000|2021-07-30 00:57:20|320.96|318.16|321.11|318.31|321.11|318.31|320.96|318.16|0
1627606650000|2021-07-30 00:57:30|321.18|318.38|321.41|318.61|321.41|318.61|321.18|318.38|0
1627606660000|2021-07-30 00:57:40|321.56|318.76|321.86|319.06|321.86|319.06|321.56|318.76|0
1627606680000|2021-07-30 00:58:00|322.16|319.36|322.01|319.21|322.16|319.36|322.01|319.21|0
1627606690000|2021-07-30 00:58:10|322.08|319.28|322.01|319.21|322.08|319.28|322.01|319.21|0
1627606700000|2021-07-30 00:58:20|322.16|319.36|322.16|319.36|322.23|319.43|322.16|319.36|0
1627606710000|2021-07-30 00:58:30|322.01|319.21|322.16|319.36|322.16|319.36|322.01|319.21|0
1627606750000|2021-07-30 00:59:10|322.31|319.51|322.46|319.66|322.46|319.66|322.31|319.51|0
1627606760000|2021-07-30 00:59:20|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1627606770000|2021-07-30 00:59:30|322.01|319.21|322.16|319.36|322.16|319.36|322.01|319.21|0
1627606780000|2021-07-30 00:59:40|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1627606800000|2021-07-30 01:00:00|322.45|319.65|322.01|319.21|322.45|319.65|322.01|319.21|0
1627606810000|2021-07-30 01:00:10|322.16|319.36|322.31|319.51|322.31|319.51|322.16|319.36|0
1627606820000|2021-07-30 01:00:20|322.45|319.65|322.75|319.95|322.75|319.95|322.45|319.65|0
1627606830000|2021-07-30 01:00:30|322.6|319.8|322.9|320.1|322.9|320.1|322.6|319.8|0
1627606860000|2021-07-30 01:01:00|323.05|320.25|322.9|320.1|323.05|320.25|322.9|320.1|0
1627606870000|2021-07-30 01:01:10|323.05|320.25|323.2|320.4|323.2|320.4|322.9|320.1|0
1627606880000|2021-07-30 01:01:20|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1627606890000|2021-07-30 01:01:30|322.9|320.1|322.75|319.95|322.9|320.1|322.75|319.95|0
1627606900000|2021-07-30 01:01:40|322.6|319.8|322.6|319.8|322.6|319.8|322.53|319.73|0
1627606910000|2021-07-30 01:01:50|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1627606920000|2021-07-30 01:02:00|322.38|319.58|322.3|319.5|322.38|319.58|322.16|319.36|0
1627606930000|2021-07-30 01:02:10|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1627606950000|2021-07-30 01:02:30|322.08|319.28|322.08|319.28|322.16|319.36|322.08|319.28|0
1627606960000|2021-07-30 01:02:40|322.16|319.36|322.3|319.5|322.3|319.5|322.16|319.36|0
1627606970000|2021-07-30 01:02:50|322.23|319.43|322.6|319.8|322.6|319.8|322.23|319.43|0
1627606980000|2021-07-30 01:03:00|322.67|319.87|322.6|319.8|322.67|319.87|322.6|319.8|0
1627606990000|2021-07-30 01:03:10|322.67|319.87|322.67|319.87|322.67|319.87|322.6|319.8|0
1627607000000|2021-07-30 01:03:20|322.6|319.8|322.67|319.87|322.67|319.87|322.6|319.8|0
1627607010000|2021-07-30 01:03:30|322.6|319.8|322.6|319.8|322.6|319.8|322.45|319.65|0
1627607020000|2021-07-30 01:03:40|322.75|319.95|322.75|319.95|322.9|320.1|322.75|319.95|0
1627607030000|2021-07-30 01:03:50|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1627607040000|2021-07-30 01:04:00|322.75|319.95|322.9|320.1|322.9|320.1|322.75|319.95|0
1627607050000|2021-07-30 01:04:10|322.97|320.17|323.05|320.25|323.05|320.25|322.97|320.17|0
1627607060000|2021-07-30 01:04:20|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1627607080000|2021-07-30 01:04:40|323.05|320.25|323.2|320.4|323.2|320.4|323.05|320.25|0
1627607090000|2021-07-30 01:04:50|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1627607100000|2021-07-30 01:05:00|322.9|320.1|323.05|320.25|323.05|320.25|322.9|320.1|0
1627607110000|2021-07-30 01:05:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1627607120000|2021-07-30 01:05:20|323.12|320.32|323.05|320.25|323.12|320.32|323.05|320.25|0
1627607130000|2021-07-30 01:05:30|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1627607140000|2021-07-30 01:05:40|322.75|319.95|323.05|320.25|323.05|320.25|322.75|319.95|0
1627607150000|2021-07-30 01:05:50|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1627607160000|2021-07-30 01:06:00|323.35|320.55|323.2|320.4|323.35|320.55|323.2|320.4|0
1627607180000|2021-07-30 01:06:20|323.35|320.55|323.5|320.7|323.5|320.7|323.35|320.55|0
1627607190000|2021-07-30 01:06:30|323.57|320.77|323.65|320.85|323.65|320.85|323.57|320.77|0
1627607210000|2021-07-30 01:06:50|323.8|321|323.8|321|323.95|321.15|323.8|321|0
1627607220000|2021-07-30 01:07:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1627607230000|2021-07-30 01:07:10|323.8|321|323.65|320.85|323.8|321|323.65|320.85|0
1627607240000|2021-07-30 01:07:20|323.72|320.92|323.8|321|323.8|321|323.72|320.92|0
1627607250000|2021-07-30 01:07:30|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1627607260000|2021-07-30 01:07:40|323.35|320.55|323.05|320.25|323.35|320.55|323.05|320.25|0
1627607270000|2021-07-30 01:07:50|323.12|320.32|323.35|320.55|323.35|320.55|323.12|320.32|0
1627607280000|2021-07-30 01:08:00|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1627607290000|2021-07-30 01:08:10|323.05|320.25|323.2|320.4|323.2|320.4|323.05|320.25|0
1627607300000|2021-07-30 01:08:20|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1627607320000|2021-07-30 01:08:40|323.5|320.7|323.65|320.85|323.65|320.85|323.5|320.7|0
1627607330000|2021-07-30 01:08:50|323.5|320.7|323.5|320.7|323.65|320.85|323.5|320.7|0
1627607340000|2021-07-30 01:09:00|323.57|320.77|323.5|320.7|323.57|320.77|323.5|320.7|0
1627607350000|2021-07-30 01:09:10|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1627607360000|2021-07-30 01:09:20|323.5|320.7|323.35|320.55|323.5|320.7|323.35|320.55|0
1627607370000|2021-07-30 01:09:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1627607380000|2021-07-30 01:09:40|323.35|320.55|323.5|320.7|323.65|320.85|323.35|320.55|0
1627607400000|2021-07-30 01:10:00|323.35|320.55|323.57|320.77|323.57|320.77|323.35|320.55|0
1627607410000|2021-07-30 01:10:10|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1627607430000|2021-07-30 01:10:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1627607440000|2021-07-30 01:10:40|323.35|320.55|323.5|320.7|323.5|320.7|323.35|320.55|0
1627607450000|2021-07-30 01:10:50|323.35|320.55|323.65|320.85|323.65|320.85|323.35|320.55|0
1627607460000|2021-07-30 01:11:00|323.5|320.7|323.35|320.55|323.57|320.77|323.35|320.55|0
1627607470000|2021-07-30 01:11:10|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1627607480000|2021-07-30 01:11:20|323.35|320.55|323.2|320.4|323.35|320.55|323.2|320.4|0
1627607490000|2021-07-30 01:11:30|323.12|320.32|323.05|320.25|323.12|320.32|323.05|320.25|0
1627607510000|2021-07-30 01:11:50|322.97|320.17|323.05|320.25|323.05|320.25|322.9|320.1|0
1627607520000|2021-07-30 01:12:00|322.9|320.1|322.6|319.8|322.9|320.1|322.6|319.8|0
1627607530000|2021-07-30 01:12:10|322.75|319.95|322.6|319.8|322.75|319.95|322.6|319.8|0
1627607540000|2021-07-30 01:12:20|322.45|319.65|322.6|319.8|322.6|319.8|322.45|319.65|0
1627607550000|2021-07-30 01:12:30|322.45|319.65|322.6|319.8|322.6|319.8|322.45|319.65|0
1627607560000|2021-07-30 01:12:40|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1627607570000|2021-07-30 01:12:50|322.9|320.1|322.75|319.95|322.9|320.1|322.75|319.95|0
1627607580000|2021-07-30 01:13:00|322.6|319.8|322.45|319.65|322.6|319.8|322.45|319.65|0
1627607590000|2021-07-30 01:13:10|322.6|319.8|322.45|319.65|322.6|319.8|322.45|319.65|0
1627607600000|2021-07-30 01:13:20|322.6|319.8|322.52|319.72|322.6|319.8|322.52|319.72|0
1627607610000|2021-07-30 01:13:30|322.6|319.8|322.45|319.65|322.6|319.8|322.45|319.65|0
1627607620000|2021-07-30 01:13:40|322.6|319.8|322.67|319.87|322.67|319.87|322.6|319.8|0
1627607630000|2021-07-30 01:13:50|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1627607640000|2021-07-30 01:14:00|322.6|319.8|322.6|319.8|322.6|319.8|322.6|319.8|0
1627607650000|2021-07-30 01:14:10|322.75|319.95|322.6|319.8|322.75|319.95|322.6|319.8|0
1627607660000|2021-07-30 01:14:20|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1627607670000|2021-07-30 01:14:30|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1627607680000|2021-07-30 01:14:40|322.75|319.95|322.75|319.95|322.9|320.1|322.75|319.95|0
1627607690000|2021-07-30 01:14:50|322.67|319.87|322.6|319.8|322.75|319.95|322.6|319.8|0
1627607700000|2021-07-30 01:15:00|322.45|319.65|322.07|319.27|322.45|319.65|322|319.2|0
1627607710000|2021-07-30 01:15:10|322|319.2|322.22|319.42|322.22|319.42|321.85|319.05|0
1627607720000|2021-07-30 01:15:20|322.45|319.65|322.75|319.95|322.75|319.95|322.45|319.65|0
1627607730000|2021-07-30 01:15:30|322.67|319.87|323.2|320.4|323.2|320.4|322.67|319.87|0
1627607750000|2021-07-30 01:15:50|323.35|320.55|323.2|320.4|323.35|320.55|323.2|320.4|0
1627607760000|2021-07-30 01:16:00|323.12|320.32|323.2|320.4|323.2|320.4|323.12|320.32|0
1627607770000|2021-07-30 01:16:10|323.35|320.55|323.2|320.4|323.35|320.55|323.05|320.25|0
1627607780000|2021-07-30 01:16:20|323.05|320.25|323.2|320.4|323.2|320.4|323.05|320.25|0
1627607790000|2021-07-30 01:16:30|323.35|320.55|323.05|320.25|323.35|320.55|323.05|320.25|0
1627607800000|2021-07-30 01:16:40|322.9|320.1|322.6|319.8|322.9|320.1|322.6|319.8|0
1627607810000|2021-07-30 01:16:50|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1627607820000|2021-07-30 01:17:00|322.6|319.8|323.05|320.25|323.05|320.25|322.6|319.8|0
1627607830000|2021-07-30 01:17:10|322.9|320.1|322.75|319.95|322.97|320.17|322.75|319.95|0
1627607840000|2021-07-30 01:17:20|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1627607850000|2021-07-30 01:17:30|323.05|320.25|322.75|319.95|323.05|320.25|322.75|319.95|0
1627607860000|2021-07-30 01:17:40|322.6|319.8|322.9|320.1|322.9|320.1|322.6|319.8|0
1627607870000|2021-07-30 01:17:50|323.05|320.25|323.05|320.25|323.12|320.32|323.05|320.25|0
1627607880000|2021-07-30 01:18:00|322.97|320.17|322.9|320.1|323.05|320.25|322.9|320.1|0
1627607890000|2021-07-30 01:18:10|323.05|320.25|322.9|320.1|323.05|320.25|322.9|320.1|0
1627607900000|2021-07-30 01:18:20|322.75|319.95|322.75|319.95|322.9|320.1|322.75|319.95|0
1627607910000|2021-07-30 01:18:30|322.67|319.87|322.6|319.8|322.75|319.95|322.6|319.8|0
1627607920000|2021-07-30 01:18:40|322.75|319.95|322.45|319.65|322.75|319.95|322.45|319.65|0
1627607930000|2021-07-30 01:18:50|322.3|319.5|322.6|319.8|322.6|319.8|322.3|319.5|0
1627607940000|2021-07-30 01:19:00|322.45|319.65|322.15|319.35|322.45|319.65|322.15|319.35|0
1627607970000|2021-07-30 01:19:30|322|319.2|322|319.2|322|319.2|321.85|319.05|0
1627607980000|2021-07-30 01:19:40|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1627607990000|2021-07-30 01:19:50|322|319.2|322.3|319.5|322.3|319.5|322|319.2|0
1627608000000|2021-07-30 01:20:00|322.15|319.35|322|319.2|322.15|319.35|322|319.2|0
1627608010000|2021-07-30 01:20:10|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1627608020000|2021-07-30 01:20:20|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1627608030000|2021-07-30 01:20:30|321.85|319.05|321.7|318.9|321.85|319.05|321.7|318.9|0
1627608040000|2021-07-30 01:20:40|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1627608050000|2021-07-30 01:20:50|322|319.2|322.15|319.35|322.15|319.35|322|319.2|0
1627608070000|2021-07-30 01:21:10|322|319.2|322.07|319.27|322.15|319.35|322|319.2|0
1627608080000|2021-07-30 01:21:20|322.15|319.35|322|319.2|322.15|319.35|322|319.2|0
1627608090000|2021-07-30 01:21:30|322.15|319.35|322|319.2|322.15|319.35|322|319.2|0
1627608100000|2021-07-30 01:21:40|321.85|319.05|322|319.2|322|319.2|321.77|318.97|0
1627608120000|2021-07-30 01:22:00|321.85|319.05|321.7|318.9|321.85|319.05|321.7|318.9|0
1627608130000|2021-07-30 01:22:10|321.85|319.05|322.15|319.35|322.15|319.35|321.85|319.05|0
1627608140000|2021-07-30 01:22:20|322|319.2|321.85|319.05|322|319.2|321.85|319.05|0
1627608150000|2021-07-30 01:22:30|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1627608160000|2021-07-30 01:22:40|321.85|319.05|322|319.2|322|319.2|321.7|318.9|0
1627608170000|2021-07-30 01:22:50|321.92|319.12|321.85|319.05|322|319.2|321.85|319.05|0
1627608180000|2021-07-30 01:23:00|321.7|318.9|321.85|319.05|321.85|319.05|321.7|318.9|0
1627608190000|2021-07-30 01:23:10|321.7|318.9|321.85|319.05|321.85|319.05|321.7|318.9|0
1627608210000|2021-07-30 01:23:30|322|319.2|322|319.2|322|319.2|321.85|319.05|0
1627608220000|2021-07-30 01:23:40|321.85|319.05|321.85|319.05|321.92|319.12|321.85|319.05|0
1627608230000|2021-07-30 01:23:50|322|319.2|321.85|319.05|322|319.2|321.85|319.05|0
1627608240000|2021-07-30 01:24:00|322|319.2|321.85|319.05|322|319.2|321.85|319.05|0
1627608250000|2021-07-30 01:24:10|321.92|319.12|322|319.2|322|319.2|321.85|319.05|0
1627608260000|2021-07-30 01:24:20|322.15|319.35|322.07|319.27|322.15|319.35|322.07|319.27|0
1627608270000|2021-07-30 01:24:30|322|319.2|322|319.2|322|319.2|321.85|319.05|0
1627608280000|2021-07-30 01:24:40|321.92|319.12|321.85|319.05|321.92|319.12|321.85|319.05|0
1627608290000|2021-07-30 01:24:50|321.7|318.9|321.85|319.05|321.85|319.05|321.7|318.9|0
1627608300000|2021-07-30 01:25:00|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1627608310000|2021-07-30 01:25:10|322|319.2|322.15|319.35|322.15|319.35|322|319.2|0
1627608320000|2021-07-30 01:25:20|322|319.2|322|319.2|322|319.2|322|319.2|0
1627608330000|2021-07-30 01:25:30|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1627608340000|2021-07-30 01:25:40|321.92|319.12|322|319.2|322|319.2|321.92|319.12|0
1627608350000|2021-07-30 01:25:50|321.85|319.05|322|319.2|322|319.2|321.85|319.05|0
1627608360000|2021-07-30 01:26:00|322.15|319.35|322|319.2|322.15|319.35|322|319.2|0
1627608370000|2021-07-30 01:26:10|321.85|319.05|322.15|319.35|322.15|319.35|321.85|319.05|0
1627608380000|2021-07-30 01:26:20|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1627608390000|2021-07-30 01:26:30|322.22|319.42|321.4|318.6|322.3|319.5|321.4|318.6|0
1627608400000|2021-07-30 01:26:40|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1627608410000|2021-07-30 01:26:50|321.4|318.6|320.95|318.15|321.4|318.6|320.95|318.15|0
1627608420000|2021-07-30 01:27:00|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1627608430000|2021-07-30 01:27:10|320.51|317.71|320.36|317.56|320.51|317.71|320.36|317.56|0
1627608440000|2021-07-30 01:27:20|320.51|317.71|320.21|317.41|320.51|317.71|320.21|317.41|0
1627608450000|2021-07-30 01:27:30|320.51|317.71|320.8|318|320.8|318|320.51|317.71|0
1627608460000|2021-07-30 01:27:40|320.65|317.85|320.8|318|320.8|318|320.65|317.85|0
1627608470000|2021-07-30 01:27:50|320.95|318.15|321.1|318.3|321.1|318.3|320.95|318.15|0
1627608480000|2021-07-30 01:28:00|320.95|318.15|321.1|318.3|321.1|318.3|320.95|318.15|0
1627608490000|2021-07-30 01:28:10|321.02|318.22|320.95|318.15|321.02|318.22|320.95|318.15|0
1627608500000|2021-07-30 01:28:20|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1627608520000|2021-07-30 01:28:40|321.25|318.45|321.1|318.3|321.25|318.45|321.1|318.3|0
1627608530000|2021-07-30 01:28:50|321.25|318.45|321.1|318.3|321.25|318.45|321.1|318.3|0
1627608550000|2021-07-30 01:29:10|320.95|318.15|320.8|318|320.95|318.15|320.8|318|0
1627608560000|2021-07-30 01:29:20|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1627608570000|2021-07-30 01:29:30|320.8|318|320.8|318|320.8|318|320.8|318|0
1627608580000|2021-07-30 01:29:40|320.73|317.93|320.65|317.85|320.8|318|320.65|317.85|0
1627608590000|2021-07-30 01:29:50|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1627608600000|2021-07-30 01:30:00|320.36|317.56|320.65|317.85|320.65|317.85|320.36|317.56|0
1627608610000|2021-07-30 01:30:10|320.8|318|320.8|318|320.87|318.07|320.8|318|0
1627608620000|2021-07-30 01:30:20|320.95|318.15|321.1|318.3|321.1|318.3|320.95|318.15|0
1627608630000|2021-07-30 01:30:30|321.17|318.37|321.1|318.3|321.17|318.37|321.1|318.3|0
1627608640000|2021-07-30 01:30:40|321.17|318.37|321.25|318.45|321.25|318.45|321.17|318.37|0
1627608660000|2021-07-30 01:31:00|321.1|318.3|321.25|318.45|321.25|318.45|321.1|318.3|0
1627608670000|2021-07-30 01:31:10|321.4|318.6|321.47|318.67|321.47|318.67|321.4|318.6|0
1627608680000|2021-07-30 01:31:20|321.55|318.75|321.85|319.05|321.85|319.05|321.55|318.75|0
1627608690000|2021-07-30 01:31:30|321.99|319.19|321.99|319.19|321.99|319.19|321.85|319.05|0
1627608700000|2021-07-30 01:31:40|322.14|319.34|321.99|319.19|322.22|319.42|321.99|319.19|0
1627608710000|2021-07-30 01:31:50|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1627608720000|2021-07-30 01:32:00|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1627608730000|2021-07-30 01:32:10|321.55|318.75|321.4|318.6|321.55|318.75|321.4|318.6|0
1627608740000|2021-07-30 01:32:20|321.25|318.45|321.4|318.6|321.4|318.6|321.25|318.45|0
1627608750000|2021-07-30 01:32:30|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1627608760000|2021-07-30 01:32:40|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1627608770000|2021-07-30 01:32:50|321.62|318.82|321.7|318.9|321.7|318.9|321.55|318.75|0
1627608780000|2021-07-30 01:33:00|321.84|319.04|321.7|318.9|321.84|319.04|321.55|318.75|0
1627608790000|2021-07-30 01:33:10|321.99|319.19|322.14|319.34|322.14|319.34|321.99|319.19|0
1627608800000|2021-07-30 01:33:20|321.99|319.19|321.99|319.19|322.07|319.27|321.99|319.19|0
1627608810000|2021-07-30 01:33:30|322.14|319.34|321.99|319.19|322.14|319.34|321.99|319.19|0
1627608820000|2021-07-30 01:33:40|322.14|319.34|321.99|319.19|322.14|319.34|321.99|319.19|0
1627608830000|2021-07-30 01:33:50|321.55|318.75|321.7|318.9|321.7|318.9|321.55|318.75|0
1627608840000|2021-07-30 01:34:00|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1627608850000|2021-07-30 01:34:10|321.99|319.19|321.84|319.04|321.99|319.19|321.84|319.04|0
1627608860000|2021-07-30 01:34:20|321.7|318.9|321.84|319.04|321.84|319.04|321.7|318.9|0
1627608870000|2021-07-30 01:34:30|321.99|319.19|322.14|319.34|322.14|319.34|321.99|319.19|0
1627608880000|2021-07-30 01:34:40|321.99|319.19|321.7|318.9|321.99|319.19|321.7|318.9|0
1627608890000|2021-07-30 01:34:50|321.84|319.04|321.84|319.04|321.84|319.04|321.77|318.97|0
1627608900000|2021-07-30 01:35:00|321.69|318.89|321.84|319.04|321.84|319.04|321.69|318.89|0
1627608910000|2021-07-30 01:35:10|321.92|319.12|321.84|319.04|321.99|319.19|321.84|319.04|0
1627608920000|2021-07-30 01:35:20|321.69|318.89|321.84|319.04|321.84|319.04|321.69|318.89|0
1627608930000|2021-07-30 01:35:30|321.69|318.89|321.84|319.04|321.84|319.04|321.69|318.89|0
1627608940000|2021-07-30 01:35:40|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1627608950000|2021-07-30 01:35:50|321.77|318.97|321.69|318.89|321.77|318.97|321.69|318.89|0
1627608960000|2021-07-30 01:36:00|321.77|318.97|321.84|319.04|321.84|319.04|321.55|318.75|0
1627608970000|2021-07-30 01:36:10|321.69|318.89|320.8|318|321.69|318.89|320.8|318|0
1627608980000|2021-07-30 01:36:20|320.65|317.85|320.8|318|320.8|318|320.65|317.85|0
1627608990000|2021-07-30 01:36:30|320.35|317.55|320.28|317.48|320.35|317.55|320.28|317.48|0
1627609000000|2021-07-30 01:36:40|320.2|317.4|320.57|317.77|320.57|317.77|320.2|317.4|0
1627609010000|2021-07-30 01:36:50|320.65|317.85|320.95|318.15|320.95|318.15|320.65|317.85|0
1627609020000|2021-07-30 01:37:00|320.8|318|320.95|318.15|320.95|318.15|320.8|318|0
1627609030000|2021-07-30 01:37:10|321.1|318.3|321.25|318.45|321.25|318.45|321.1|318.3|0
1627609050000|2021-07-30 01:37:30|321.47|318.67|320.95|318.15|321.47|318.67|320.8|318|0
1627609060000|2021-07-30 01:37:40|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1627609070000|2021-07-30 01:37:50|321.02|318.22|320.95|318.15|321.02|318.22|320.95|318.15|0
1627609080000|2021-07-30 01:38:00|320.87|318.07|321.1|318.3|321.1|318.3|320.87|318.07|0
1627609090000|2021-07-30 01:38:10|320.95|318.15|320.95|318.15|320.95|318.15|320.87|318.07|0
1627609100000|2021-07-30 01:38:20|320.8|318|320.65|317.85|320.8|318|320.65|317.85|0
1627609110000|2021-07-30 01:38:30|320.8|318|320.65|317.85|320.8|318|320.65|317.85|0
1627609120000|2021-07-30 01:38:40|320.8|318|320.8|318|320.8|318|320.8|318|0
1627609130000|2021-07-30 01:38:50|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1627609160000|2021-07-30 01:39:20|320.8|318|320.65|317.85|320.8|318|320.65|317.85|0
1627609170000|2021-07-30 01:39:30|320.8|318|320.8|318|320.8|318|320.8|318|0
1627609180000|2021-07-30 01:39:40|320.65|317.85|320.8|318|320.8|318|320.65|317.85|0
1627609190000|2021-07-30 01:39:50|320.57|317.77|320.65|317.85|320.65|317.85|320.57|317.77|0
1627609200000|2021-07-30 01:40:00|320.5|317.7|320.35|317.55|320.5|317.7|320.35|317.55|0
1627609210000|2021-07-30 01:40:10|320.2|317.4|320.05|317.25|320.2|317.4|320.05|317.25|0
1627609220000|2021-07-30 01:40:20|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1627609230000|2021-07-30 01:40:30|320.27|317.47|320.2|317.4|320.35|317.55|320.2|317.4|0
1627609240000|2021-07-30 01:40:40|320.05|317.25|320.2|317.4|320.2|317.4|320.05|317.25|0
1627609260000|2021-07-30 01:41:00|320.05|317.25|320.2|317.4|320.2|317.4|320.05|317.25|0
1627609270000|2021-07-30 01:41:10|320.05|317.25|320.05|317.25|320.2|317.4|320.05|317.25|0
1627609280000|2021-07-30 01:41:20|320.2|317.4|320.35|317.55|320.35|317.55|320.2|317.4|0
1627609290000|2021-07-30 01:41:30|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1627609300000|2021-07-30 01:41:40|320.35|317.55|320.2|317.4|320.35|317.55|320.2|317.4|0
1627609310000|2021-07-30 01:41:50|320.35|317.55|320.35|317.55|320.35|317.55|320.2|317.4|0
1627609330000|2021-07-30 01:42:10|320.5|317.7|320.35|317.55|320.5|317.7|320.35|317.55|0
1627609340000|2021-07-30 01:42:20|320.5|317.7|320.65|317.85|320.65|317.85|320.5|317.7|0
1627609350000|2021-07-30 01:42:30|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1627609360000|2021-07-30 01:42:40|320.42|317.62|320.5|317.7|320.5|317.7|320.42|317.62|0
1627609370000|2021-07-30 01:42:50|320.35|317.55|320.5|317.7|320.5|317.7|320.35|317.55|0
1627609380000|2021-07-30 01:43:00|320.65|317.85|320.5|317.7|320.65|317.85|320.5|317.7|0
1627609390000|2021-07-30 01:43:10|320.65|317.85|320.72|317.92|320.72|317.92|320.65|317.85|0
1627609400000|2021-07-30 01:43:20|320.8|318|320.65|317.85|320.8|318|320.65|317.85|0
1627609420000|2021-07-30 01:43:40|320.8|318|320.65|317.85|320.8|318|320.65|317.85|0
1627609430000|2021-07-30 01:43:50|320.72|317.92|320.95|318.15|320.95|318.15|320.72|317.92|0
1627609440000|2021-07-30 01:44:00|320.8|318|320.8|318|320.8|318|320.8|318|0
1627609450000|2021-07-30 01:44:10|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1627609480000|2021-07-30 01:44:40|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1627609490000|2021-07-30 01:44:50|320.57|317.77|320.8|318|320.8|318|320.57|317.77|0
1627609500000|2021-07-30 01:45:00|320.65|317.85|320.8|318|320.8|318|320.65|317.85|0
1627609510000|2021-07-30 01:45:10|320.95|318.15|321.09|318.29|321.09|318.29|320.95|318.15|0
1627609520000|2021-07-30 01:45:20|320.95|318.15|321.09|318.29|321.09|318.29|320.95|318.15|0
1627609530000|2021-07-30 01:45:30|320.95|318.15|320.8|318|320.95|318.15|320.8|318|0
1627609540000|2021-07-30 01:45:40|320.72|317.92|320.5|317.7|320.72|317.92|320.5|317.7|0
1627609550000|2021-07-30 01:45:50|320.42|317.62|320.5|317.7|320.5|317.7|320.42|317.62|0
1627609560000|2021-07-30 01:46:00|320.65|317.85|320.72|317.92|320.72|317.92|320.65|317.85|0
1627609570000|2021-07-30 01:46:10|320.65|317.85|320.65|317.85|320.8|318|320.65|317.85|0
1627609580000|2021-07-30 01:46:20|320.8|318|320.8|318|320.8|318|320.8|318|0
1627609590000|2021-07-30 01:46:30|320.65|317.85|320.8|318|320.8|318|320.65|317.85|0
1627609610000|2021-07-30 01:46:50|320.65|317.85|320.5|317.7|320.72|317.92|320.5|317.7|0
1627609620000|2021-07-30 01:47:00|320.65|317.85|320.8|318|320.8|318|320.65|317.85|0
1627609630000|2021-07-30 01:47:10|320.65|317.85|320.65|317.85|320.94|318.14|320.65|317.85|0
1627609640000|2021-07-30 01:47:20|320.35|317.55|320.5|317.7|320.5|317.7|320.35|317.55|0
1627609650000|2021-07-30 01:47:30|320.35|317.55|320.5|317.7|320.5|317.7|320.35|317.55|0
1627609660000|2021-07-30 01:47:40|320.65|317.85|320.5|317.7|320.65|317.85|320.5|317.7|0
1627609670000|2021-07-30 01:47:50|320.42|317.62|320.35|317.55|320.5|317.7|320.35|317.55|0
1627609680000|2021-07-30 01:48:00|320.42|317.62|320.5|317.7|320.5|317.7|320.35|317.55|0
1627609690000|2021-07-30 01:48:10|320.65|317.85|320.5|317.7|320.65|317.85|320.5|317.7|0
1627609700000|2021-07-30 01:48:20|320.35|317.55|320.5|317.7|320.5|317.7|320.35|317.55|0
1627609710000|2021-07-30 01:48:30|320.35|317.55|320.5|317.7|320.5|317.7|320.35|317.55|0
1627609720000|2021-07-30 01:48:40|320.65|317.85|320.5|317.7|320.65|317.85|320.35|317.55|0
1627609730000|2021-07-30 01:48:50|320.57|317.77|320.5|317.7|320.65|317.85|320.5|317.7|0
1627609740000|2021-07-30 01:49:00|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1627609750000|2021-07-30 01:49:10|320.42|317.62|320.5|317.7|320.5|317.7|320.42|317.62|0
1627609760000|2021-07-30 01:49:20|320.35|317.55|320.5|317.7|320.5|317.7|320.35|317.55|0
1627609780000|2021-07-30 01:49:40|320.65|317.85|320.5|317.7|320.65|317.85|320.5|317.7|0
1627609790000|2021-07-30 01:49:50|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1627609800000|2021-07-30 01:50:00|320.35|317.55|320.2|317.4|320.35|317.55|320.2|317.4|0
1627609810000|2021-07-30 01:50:10|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1627609820000|2021-07-30 01:50:20|320.2|317.4|320.05|317.25|320.2|317.4|320.05|317.25|0
1627609900000|2021-07-30 01:51:40|320.2|317.4|320.5|317.7|320.5|317.7|320.2|317.4|0
1627609910000|2021-07-30 01:51:50|320.35|317.55|320.35|317.55|320.5|317.7|320.35|317.55|0
1627609920000|2021-07-30 01:52:00|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1627609930000|2021-07-30 01:52:10|320.64|317.84|320.64|317.84|320.64|317.84|320.64|317.84|0
1627609940000|2021-07-30 01:52:20|320.79|317.99|321.09|318.29|321.09|318.29|320.79|317.99|0
1627609950000|2021-07-30 01:52:30|320.94|318.14|320.79|317.99|320.94|318.14|320.79|317.99|0
1627609960000|2021-07-30 01:52:40|320.64|317.84|320.79|317.99|320.79|317.99|320.64|317.84|0
1627609970000|2021-07-30 01:52:50|320.64|317.84|321.09|318.29|321.09|318.29|320.64|317.84|0
1627609980000|2021-07-30 01:53:00|320.94|318.14|320.94|318.14|321.09|318.29|320.94|318.14|0
1627609990000|2021-07-30 01:53:10|321.01|318.21|321.16|318.36|321.24|318.44|321.01|318.21|0
1627610000000|2021-07-30 01:53:20|321.09|318.29|320.94|318.14|321.09|318.29|320.94|318.14|0
1627610010000|2021-07-30 01:53:30|321.01|318.21|320.94|318.14|321.01|318.21|320.86|318.06|0
1627610020000|2021-07-30 01:53:40|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1627610040000|2021-07-30 01:54:00|321.16|318.36|321.09|318.29|321.24|318.44|321.09|318.29|0
1627610050000|2021-07-30 01:54:10|321.24|318.44|321.24|318.44|321.24|318.44|321.09|318.29|0
1627610060000|2021-07-30 01:54:20|321.09|318.29|321.16|318.36|321.16|318.36|320.94|318.14|0
1627610070000|2021-07-30 01:54:30|321.09|318.29|321.09|318.29|321.24|318.44|321.09|318.29|0
1627610080000|2021-07-30 01:54:40|321.24|318.44|321.39|318.59|321.39|318.59|321.24|318.44|0
1627610090000|2021-07-30 01:54:50|321.54|318.74|321.31|318.51|321.54|318.74|321.31|318.51|0
1627610100000|2021-07-30 01:55:00|321.24|318.44|320.94|318.14|321.24|318.44|320.94|318.14|0
1627610110000|2021-07-30 01:55:10|320.86|318.06|320.94|318.14|320.94|318.14|320.86|318.06|0
1627610120000|2021-07-30 01:55:20|321.09|318.29|320.79|317.99|321.09|318.29|320.79|317.99|0
1627610130000|2021-07-30 01:55:30|320.86|318.06|320.79|317.99|320.86|318.06|320.79|317.99|0
1627610150000|2021-07-30 01:55:50|320.94|318.14|320.94|318.14|320.94|318.14|320.94|318.14|0
1627610160000|2021-07-30 01:56:00|320.79|317.99|320.64|317.84|320.79|317.99|320.64|317.84|0
1627610170000|2021-07-30 01:56:10|320.79|317.99|320.64|317.84|320.79|317.99|320.64|317.84|0
1627610190000|2021-07-30 01:56:30|320.57|317.77|320.64|317.84|320.64|317.84|320.57|317.77|0
1627610200000|2021-07-30 01:56:40|320.57|317.77|320.79|317.99|320.79|317.99|320.57|317.77|0
1627610210000|2021-07-30 01:56:50|320.71|317.91|320.94|318.14|320.94|318.14|320.71|317.91|0
1627610220000|2021-07-30 01:57:00|320.79|317.99|320.94|318.14|320.94|318.14|320.79|317.99|0
1627610230000|2021-07-30 01:57:10|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1627610240000|2021-07-30 01:57:20|320.94|318.14|320.79|317.99|320.94|318.14|320.79|317.99|0
1627610250000|2021-07-30 01:57:30|320.71|317.91|320.64|317.84|320.71|317.91|320.64|317.84|0
1627610260000|2021-07-30 01:57:40|320.49|317.69|320.35|317.55|320.49|317.69|320.35|317.55|0
1627610270000|2021-07-30 01:57:50|320.2|317.4|320.2|317.4|320.2|317.4|320.05|317.25|0
1627610290000|2021-07-30 01:58:10|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1627610300000|2021-07-30 01:58:20|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1627610310000|2021-07-30 01:58:30|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1627610340000|2021-07-30 01:59:00|320.12|317.32|320.2|317.4|320.2|317.4|320.12|317.32|0
1627610350000|2021-07-30 01:59:10|320.34|317.54|320.34|317.54|320.34|317.54|320.2|317.4|0
1627610360000|2021-07-30 01:59:20|320.2|317.4|320.49|317.69|320.49|317.69|320.2|317.4|0
1627610370000|2021-07-30 01:59:30|320.42|317.62|320.34|317.54|320.42|317.62|320.34|317.54|0
1627610390000|2021-07-30 01:59:50|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1627610400000|2021-07-30 02:00:00|320.05|317.25|320.34|317.54|320.34|317.54|320.05|317.25|0
1627610410000|2021-07-30 02:00:10|320.42|317.62|320.2|317.4|320.42|317.62|320.05|317.25|0
1627610420000|2021-07-30 02:00:20|320.05|317.25|320.05|317.25|320.2|317.4|320.05|317.25|0
1627610440000|2021-07-30 02:00:40|320.2|317.4|320.12|317.32|320.2|317.4|320.05|317.25|0
1627610450000|2021-07-30 02:00:50|320.2|317.4|320.19|317.39|320.2|317.4|320.19|317.39|0
1627610460000|2021-07-30 02:01:00|320.05|317.25|320.19|317.39|320.19|317.39|320.05|317.25|0
1627610470000|2021-07-30 02:01:10|320.34|317.54|320.49|317.69|320.49|317.69|320.34|317.54|0
1627610480000|2021-07-30 02:01:20|320.34|317.54|320.64|317.84|320.64|317.84|320.34|317.54|0
1627610490000|2021-07-30 02:01:30|320.79|317.99|320.49|317.69|320.79|317.99|320.49|317.69|0
1627610500000|2021-07-30 02:01:40|320.34|317.54|320.49|317.69|320.49|317.69|320.34|317.54|0
1627610510000|2021-07-30 02:01:50|320.64|317.84|320.64|317.84|320.64|317.84|320.56|317.76|0
1627610520000|2021-07-30 02:02:00|320.49|317.69|320.34|317.54|320.49|317.69|320.34|317.54|0
1627610530000|2021-07-30 02:02:10|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1627610540000|2021-07-30 02:02:20|320.19|317.39|320.19|317.39|320.19|317.39|320.05|317.25|0
1627610550000|2021-07-30 02:02:30|320.27|317.47|320.27|317.47|320.34|317.54|320.27|317.47|0
1627610560000|2021-07-30 02:02:40|320.19|317.39|320.19|317.39|320.19|317.39|320.19|317.39|0
1627610570000|2021-07-30 02:02:50|320.27|317.47|320.34|317.54|320.34|317.54|320.27|317.47|0
1627610580000|2021-07-30 02:03:00|320.27|317.47|320.34|317.54|320.34|317.54|320.27|317.47|0
1627610590000|2021-07-30 02:03:10|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1627610600000|2021-07-30 02:03:20|320.34|317.54|320.49|317.69|320.49|317.69|320.34|317.54|0
1627610610000|2021-07-30 02:03:30|320.34|317.54|320.34|317.54|320.34|317.54|320.27|317.47|0
1627610620000|2021-07-30 02:03:40|320.19|317.39|320.19|317.39|320.34|317.54|320.19|317.39|0
1627610630000|2021-07-30 02:03:50|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1627610640000|2021-07-30 02:04:00|320.04|317.24|320.19|317.39|320.19|317.39|320.04|317.24|0
1627610650000|2021-07-30 02:04:10|320.34|317.54|320.27|317.47|320.34|317.54|320.27|317.47|0
1627610660000|2021-07-30 02:04:20|320.19|317.39|320.19|317.39|320.34|317.54|320.19|317.39|0
1627610670000|2021-07-30 02:04:30|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1627610680000|2021-07-30 02:04:40|320.12|317.32|320.19|317.39|320.19|317.39|320.04|317.24|0
1627610690000|2021-07-30 02:04:50|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1627610700000|2021-07-30 02:05:00|320.04|317.24|320.19|317.39|320.19|317.39|320.04|317.24|0
1627610710000|2021-07-30 02:05:10|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1627610770000|2021-07-30 02:06:10|320.19|317.39|320.94|318.14|320.94|318.14|320.19|317.39|0
1627610780000|2021-07-30 02:06:20|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1627610790000|2021-07-30 02:06:30|321.24|318.44|321.24|318.44|321.24|318.44|321.09|318.29|0
1627610800000|2021-07-30 02:06:40|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1627610810000|2021-07-30 02:06:50|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1627610820000|2021-07-30 02:07:00|321.16|318.36|321.09|318.29|321.24|318.44|321.09|318.29|0
1627610840000|2021-07-30 02:07:20|321.24|318.44|321.09|318.29|321.24|318.44|321.09|318.29|0
1627610860000|2021-07-30 02:07:40|320.94|318.14|320.94|318.14|320.94|318.14|320.94|318.14|0
1627610870000|2021-07-30 02:07:50|320.79|317.99|320.86|318.06|320.86|318.06|320.79|317.99|0
1627610880000|2021-07-30 02:08:00|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1627610890000|2021-07-30 02:08:10|320.71|317.91|320.71|317.91|320.71|317.91|320.71|317.91|0
1627610900000|2021-07-30 02:08:20|320.79|317.99|320.64|317.84|320.79|317.99|320.64|317.84|0
1627610910000|2021-07-30 02:08:30|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1627610920000|2021-07-30 02:08:40|320.64|317.84|320.64|317.84|320.64|317.84|320.64|317.84|0
1627610930000|2021-07-30 02:08:50|320.79|317.99|320.71|317.91|320.79|317.99|320.64|317.84|0
1627610940000|2021-07-30 02:09:00|320.79|317.99|320.79|317.99|320.86|318.06|320.79|317.99|0
1627610950000|2021-07-30 02:09:10|320.94|318.14|320.94|318.14|320.94|318.14|320.94|318.14|0
1627610970000|2021-07-30 02:09:30|321.09|318.29|320.94|318.14|321.09|318.29|320.94|318.14|0
1627611000000|2021-07-30 02:10:00|320.86|318.06|320.79|317.99|320.86|318.06|320.79|317.99|0
1627611010000|2021-07-30 02:10:10|320.64|317.84|320.79|317.99|320.79|317.99|320.64|317.84|0
1627611020000|2021-07-30 02:10:20|320.64|317.84|320.64|317.84|320.64|317.84|320.64|317.84|0
1627611030000|2021-07-30 02:10:30|320.71|317.91|320.71|317.91|320.79|317.99|320.71|317.91|0
1627611040000|2021-07-30 02:10:40|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1627611050000|2021-07-30 02:10:50|320.94|318.14|320.79|317.99|320.94|318.14|320.79|317.99|0
1627611060000|2021-07-30 02:11:00|320.94|318.14|320.94|318.14|320.94|318.14|320.94|318.14|0
1627611080000|2021-07-30 02:11:20|320.64|317.84|320.79|317.99|320.79|317.99|320.64|317.84|0
1627611100000|2021-07-30 02:11:40|320.94|318.14|321.08|318.28|321.08|318.28|320.94|318.14|0
1627611120000|2021-07-30 02:12:00|321.23|318.43|321.08|318.28|321.23|318.43|321.08|318.28|0
1627611130000|2021-07-30 02:12:10|321.23|318.43|321.23|318.43|321.23|318.43|321.23|318.43|0
1627611140000|2021-07-30 02:12:20|321.3|318.5|321.23|318.43|321.38|318.58|321.23|318.43|0
1627611150000|2021-07-30 02:12:30|321.38|318.58|321.23|318.43|321.38|318.58|321.23|318.43|0
1627611160000|2021-07-30 02:12:40|321.3|318.5|321.38|318.58|321.38|318.58|321.23|318.43|0
1627611170000|2021-07-30 02:12:50|321.23|318.43|321.08|318.28|321.23|318.43|321.08|318.28|0
1627611180000|2021-07-30 02:13:00|321.23|318.43|321.38|318.58|321.38|318.58|321.23|318.43|0
1627611190000|2021-07-30 02:13:10|321.53|318.73|321.68|318.88|321.68|318.88|321.53|318.73|0
1627611200000|2021-07-30 02:13:20|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1627611210000|2021-07-30 02:13:30|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1627611230000|2021-07-30 02:13:50|322.13|319.33|322.28|319.48|322.28|319.48|322.13|319.33|0
1627611240000|2021-07-30 02:14:00|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1627611250000|2021-07-30 02:14:10|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1627611260000|2021-07-30 02:14:20|322.65|319.85|322.72|319.92|322.72|319.92|322.65|319.85|0
1627611280000|2021-07-30 02:14:40|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1627611290000|2021-07-30 02:14:50|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1627611300000|2021-07-30 02:15:00|322.58|319.78|322.72|319.92|322.72|319.92|322.58|319.78|0
1627611310000|2021-07-30 02:15:10|322.87|320.07|323.17|320.37|323.17|320.37|322.87|320.07|0
1627611320000|2021-07-30 02:15:20|323.32|320.52|323.47|320.67|323.47|320.67|323.32|320.52|0
1627611340000|2021-07-30 02:15:40|323.62|320.82|323.77|320.97|323.77|320.97|323.62|320.82|0
1627611350000|2021-07-30 02:15:50|323.62|320.82|323.77|320.97|323.77|320.97|323.62|320.82|0
1627611360000|2021-07-30 02:16:00|323.62|320.82|323.69|320.89|323.77|320.97|323.62|320.82|0
1627611370000|2021-07-30 02:16:10|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1627611380000|2021-07-30 02:16:20|323.47|320.67|323.62|320.82|323.62|320.82|323.47|320.67|0
1627611390000|2021-07-30 02:16:30|323.54|320.74|323.47|320.67|323.54|320.74|323.47|320.67|0
1627611400000|2021-07-30 02:16:40|323.32|320.52|323.32|320.52|323.47|320.67|323.32|320.52|0
1627611420000|2021-07-30 02:17:00|323.47|320.67|323.32|320.52|323.47|320.67|323.32|320.52|0
1627611430000|2021-07-30 02:17:10|323.47|320.67|323.32|320.52|323.47|320.67|323.32|320.52|0
1627611450000|2021-07-30 02:17:30|323.47|320.67|323.47|320.67|323.47|320.67|323.47|320.67|0
1627611480000|2021-07-30 02:18:00|323.62|320.82|323.77|320.97|323.77|320.97|323.62|320.82|0
1627611490000|2021-07-30 02:18:10|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1627611500000|2021-07-30 02:18:20|323.77|320.97|323.77|320.97|323.77|320.97|323.69|320.89|0
1627611530000|2021-07-30 02:18:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1627611540000|2021-07-30 02:19:00|323.77|320.97|324.07|321.27|324.07|321.27|323.77|320.97|0
1627611550000|2021-07-30 02:19:10|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1627611570000|2021-07-30 02:19:30|324.07|321.27|324.22|321.42|324.22|321.42|324.07|321.27|0
1627611590000|2021-07-30 02:19:50|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1627611600000|2021-07-30 02:20:00|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1627611610000|2021-07-30 02:20:10|324.14|321.34|324.07|321.27|324.14|321.34|323.99|321.19|0
1627611620000|2021-07-30 02:20:20|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1627611630000|2021-07-30 02:20:30|324.07|321.27|324.07|321.27|324.07|321.27|323.92|321.12|0
1627611650000|2021-07-30 02:20:50|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1627611660000|2021-07-30 02:21:00|324.07|321.27|324.07|321.27|324.07|321.27|323.92|321.12|0
1627611680000|2021-07-30 02:21:20|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1627611690000|2021-07-30 02:21:30|324.37|321.57|324.52|321.72|324.52|321.72|324.37|321.57|0
1627611700000|2021-07-30 02:21:40|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1627611720000|2021-07-30 02:22:00|324.74|321.94|324.82|322.02|324.82|322.02|324.74|321.94|0
1627611730000|2021-07-30 02:22:10|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1627611740000|2021-07-30 02:22:20|324.52|321.72|324.67|321.87|324.67|321.87|324.52|321.72|0
1627611750000|2021-07-30 02:22:30|324.52|321.72|324.59|321.79|324.59|321.79|324.52|321.72|0
1627611760000|2021-07-30 02:22:40|324.67|321.87|324.52|321.72|324.67|321.87|324.52|321.72|0
1627611780000|2021-07-30 02:23:00|324.37|321.57|324.52|321.72|324.52|321.72|324.37|321.57|0
1627611790000|2021-07-30 02:23:10|324.37|321.57|324.52|321.72|324.52|321.72|324.37|321.57|0
1627611800000|2021-07-30 02:23:20|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1627611810000|2021-07-30 02:23:30|324.52|321.72|324.67|321.87|324.67|321.87|324.52|321.72|0
1627611820000|2021-07-30 02:23:40|324.52|321.72|324.52|321.72|324.52|321.72|324.52|321.72|0
1627611840000|2021-07-30 02:24:00|324.67|321.87|324.37|321.57|324.67|321.87|324.37|321.57|0
1627611850000|2021-07-30 02:24:10|324.44|321.64|324.52|321.72|324.52|321.72|324.37|321.57|0
1627611870000|2021-07-30 02:24:30|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1627611880000|2021-07-30 02:24:40|324.52|321.72|324.37|321.57|324.52|321.72|324.37|321.57|0
1627611900000|2021-07-30 02:25:00|324.52|321.72|324.37|321.57|324.52|321.72|324.37|321.57|0
1627611910000|2021-07-30 02:25:10|324.52|321.72|324.52|321.72|324.52|321.72|324.52|321.72|0
1627611920000|2021-07-30 02:25:20|324.67|321.87|324.82|322.02|324.82|322.02|324.67|321.87|0
1627611940000|2021-07-30 02:25:40|324.97|322.17|325.12|322.32|325.12|322.32|324.97|322.17|0
1627611960000|2021-07-30 02:26:00|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1627611970000|2021-07-30 02:26:10|325.12|322.32|324.97|322.17|325.12|322.32|324.97|322.17|0
1627612000000|2021-07-30 02:26:40|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1627612010000|2021-07-30 02:26:50|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1627612020000|2021-07-30 02:27:00|325.27|322.47|325.42|322.62|325.42|322.62|325.27|322.47|0
1627612030000|2021-07-30 02:27:10|325.27|322.47|325.42|322.62|325.42|322.62|325.27|322.47|0
1627612040000|2021-07-30 02:27:20|325.34|322.54|325.27|322.47|325.34|322.54|325.27|322.47|0
1627612060000|2021-07-30 02:27:40|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1627612070000|2021-07-30 02:27:50|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1627612080000|2021-07-30 02:28:00|325.04|322.24|324.97|322.17|325.04|322.24|324.97|322.17|0
1627612100000|2021-07-30 02:28:20|325.04|322.24|325.04|322.24|325.04|322.24|324.97|322.17|0
1627612110000|2021-07-30 02:28:30|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1627612140000|2021-07-30 02:29:00|325.27|322.47|325.11|322.31|325.27|322.47|325.11|322.31|0
1627612150000|2021-07-30 02:29:10|325.27|322.47|325.11|322.31|325.27|322.47|325.11|322.31|0
1627612160000|2021-07-30 02:29:20|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1627612170000|2021-07-30 02:29:30|325.11|322.31|324.96|322.16|325.11|322.31|324.96|322.16|0
1627612180000|2021-07-30 02:29:40|324.81|322.01|324.96|322.16|324.96|322.16|324.81|322.01|0
1627612190000|2021-07-30 02:29:50|324.89|322.09|324.96|322.16|324.96|322.16|324.89|322.09|0
1627612200000|2021-07-30 02:30:00|325.11|322.31|325.11|322.31|325.11|322.31|324.96|322.16|0
1627612210000|2021-07-30 02:30:10|325.04|322.24|325.11|322.31|325.11|322.31|325.04|322.24|0
1627612250000|2021-07-30 02:30:50|325.26|322.46|325.04|322.24|325.26|322.46|325.04|322.24|0
1627612260000|2021-07-30 02:31:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1627612270000|2021-07-30 02:31:10|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1627612300000|2021-07-30 02:31:40|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1627612320000|2021-07-30 02:32:00|325.41|322.61|325.11|322.31|325.41|322.61|325.11|322.31|0
1627612330000|2021-07-30 02:32:10|325.26|322.46|325.41|322.61|325.41|322.61|325.26|322.46|0
1627612340000|2021-07-30 02:32:20|325.26|322.46|325.41|322.61|325.41|322.61|325.26|322.46|0
1627612350000|2021-07-30 02:32:30|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1627612360000|2021-07-30 02:32:40|325.11|322.31|325.26|322.46|325.26|322.46|325.11|322.31|0
1627612370000|2021-07-30 02:32:50|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1627612390000|2021-07-30 02:33:10|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1627612410000|2021-07-30 02:33:30|324.89|322.09|324.81|322.01|324.89|322.09|324.81|322.01|0
1627612420000|2021-07-30 02:33:40|324.89|322.09|324.81|322.01|324.89|322.09|324.81|322.01|0
1627612430000|2021-07-30 02:33:50|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1627612440000|2021-07-30 02:34:00|325.11|322.31|324.96|322.16|325.11|322.31|324.96|322.16|0
1627612450000|2021-07-30 02:34:10|324.89|322.09|324.81|322.01|324.89|322.09|324.81|322.01|0
1627612460000|2021-07-30 02:34:20|324.96|322.16|324.81|322.01|324.96|322.16|324.81|322.01|0
1627612470000|2021-07-30 02:34:30|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1627612490000|2021-07-30 02:34:50|324.88|322.08|324.81|322.01|324.88|322.08|324.81|322.01|0
1627612500000|2021-07-30 02:35:00|325.11|322.31|324.96|322.16|325.11|322.31|324.96|322.16|0
1627612510000|2021-07-30 02:35:10|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1627612520000|2021-07-30 02:35:20|324.66|321.86|324.51|321.71|324.66|321.86|324.51|321.71|0
1627612550000|2021-07-30 02:35:50|324.43|321.63|324.51|321.71|324.51|321.71|324.43|321.63|0
1627612560000|2021-07-30 02:36:00|324.66|321.86|324.51|321.71|324.66|321.86|324.51|321.71|0
1627612580000|2021-07-30 02:36:20|324.36|321.56|324.36|321.56|324.36|321.56|324.28|321.48|0
1627612590000|2021-07-30 02:36:30|324.28|321.48|324.36|321.56|324.36|321.56|324.21|321.41|0
1627612600000|2021-07-30 02:36:40|324.21|321.41|324.36|321.56|324.36|321.56|324.21|321.41|0
1627612610000|2021-07-30 02:36:50|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1627612620000|2021-07-30 02:37:00|324.51|321.71|324.36|321.56|324.51|321.71|324.36|321.56|0
1627612630000|2021-07-30 02:37:10|324.51|321.71|324.36|321.56|324.51|321.71|324.36|321.56|0
1627612640000|2021-07-30 02:37:20|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1627612650000|2021-07-30 02:37:30|324.58|321.78|324.66|321.86|324.66|321.86|324.58|321.78|0
1627612660000|2021-07-30 02:37:40|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1627612670000|2021-07-30 02:37:50|324.96|322.16|324.81|322.01|324.96|322.16|324.81|322.01|0
1627612680000|2021-07-30 02:38:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1627612690000|2021-07-30 02:38:10|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1627612710000|2021-07-30 02:38:30|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1627612720000|2021-07-30 02:38:40|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1627612740000|2021-07-30 02:39:00|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1627612750000|2021-07-30 02:39:10|324.51|321.71|324.66|321.86|324.66|321.86|324.51|321.71|0
1627612760000|2021-07-30 02:39:20|324.58|321.78|324.51|321.71|324.66|321.86|324.51|321.71|0
1627612770000|2021-07-30 02:39:30|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1627612780000|2021-07-30 02:39:40|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1627612790000|2021-07-30 02:39:50|324.66|321.86|324.51|321.71|324.66|321.86|324.51|321.71|0
1627612800000|2021-07-30 02:40:00|324.66|321.86|324.51|321.71|324.66|321.86|324.51|321.71|0
1627612810000|2021-07-30 02:40:10|324.36|321.56|324.51|321.71|324.51|321.71|324.36|321.56|0
1627612820000|2021-07-30 02:40:20|324.36|321.56|324.51|321.71|324.51|321.71|324.36|321.56|0
1627612830000|2021-07-30 02:40:30|324.66|321.86|324.58|321.78|324.66|321.86|324.58|321.78|0
1627612840000|2021-07-30 02:40:40|324.51|321.71|324.51|321.71|324.66|321.86|324.51|321.71|0
1627612850000|2021-07-30 02:40:50|324.66|321.86|324.51|321.71|324.66|321.86|324.51|321.71|0
1627612860000|2021-07-30 02:41:00|324.36|321.56|324.51|321.71|324.51|321.71|324.36|321.56|0
1627612870000|2021-07-30 02:41:10|324.43|321.63|324.51|321.71|324.51|321.71|324.43|321.63|0
1627612890000|2021-07-30 02:41:30|324.43|321.63|324.21|321.41|324.43|321.63|324.21|321.41|0
1627612900000|2021-07-30 02:41:40|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1627612910000|2021-07-30 02:41:50|324.21|321.41|324.21|321.41|324.21|321.41|324.13|321.33|0
1627612920000|2021-07-30 02:42:00|324.36|321.56|324.21|321.41|324.36|321.56|324.21|321.41|0
1627612930000|2021-07-30 02:42:10|324.36|321.56|324.21|321.41|324.36|321.56|324.21|321.41|0
1627612940000|2021-07-30 02:42:20|324.36|321.56|324.21|321.41|324.43|321.63|324.21|321.41|0
1627612950000|2021-07-30 02:42:30|324.28|321.48|324.36|321.56|324.36|321.56|324.28|321.48|0
1627612960000|2021-07-30 02:42:40|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1627612970000|2021-07-30 02:42:50|324.36|321.56|324.36|321.56|324.36|321.56|324.21|321.41|0
1627612980000|2021-07-30 02:43:00|324.51|321.71|324.36|321.56|324.51|321.71|324.36|321.56|0
1627612990000|2021-07-30 02:43:10|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1627613000000|2021-07-30 02:43:20|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1627613010000|2021-07-30 02:43:30|323.91|321.11|324.06|321.26|324.06|321.26|323.91|321.11|0
1627613030000|2021-07-30 02:43:50|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1627613040000|2021-07-30 02:44:00|324.06|321.26|324.21|321.41|324.21|321.41|324.06|321.26|0
1627613050000|2021-07-30 02:44:10|324.36|321.56|324.21|321.41|324.36|321.56|324.21|321.41|0
1627613070000|2021-07-30 02:44:30|324.13|321.33|324.06|321.26|324.13|321.33|324.06|321.26|0
1627613080000|2021-07-30 02:44:40|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1627613100000|2021-07-30 02:45:00|323.98|321.18|324.06|321.26|324.06|321.26|323.98|321.18|0
1627613110000|2021-07-30 02:45:10|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1627613120000|2021-07-30 02:45:20|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1627613130000|2021-07-30 02:45:30|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1627613140000|2021-07-30 02:45:40|324.06|321.26|324.21|321.41|324.21|321.41|324.06|321.26|0
1627613170000|2021-07-30 02:46:10|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1627613210000|2021-07-30 02:46:50|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1627613220000|2021-07-30 02:47:00|323.91|321.11|324.06|321.26|324.06|321.26|323.91|321.11|0
1627613230000|2021-07-30 02:47:10|324.13|321.33|323.91|321.11|324.13|321.33|323.91|321.11|0
1627613250000|2021-07-30 02:47:30|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1627613270000|2021-07-30 02:47:50|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1627613280000|2021-07-30 02:48:00|323.98|321.18|324.06|321.26|324.06|321.26|323.91|321.11|0
1627613290000|2021-07-30 02:48:10|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1627613300000|2021-07-30 02:48:20|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1627613320000|2021-07-30 02:48:40|324.13|321.33|324.21|321.41|324.21|321.41|324.13|321.33|0
1627613330000|2021-07-30 02:48:50|324.06|321.26|324.21|321.41|324.21|321.41|324.06|321.26|0
1627613340000|2021-07-30 02:49:00|324.36|321.56|324.21|321.41|324.36|321.56|324.21|321.41|0
1627613360000|2021-07-30 02:49:20|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1627613380000|2021-07-30 02:49:40|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1627613390000|2021-07-30 02:49:50|324.36|321.56|324.51|321.71|324.51|321.71|324.36|321.56|0
1627613400000|2021-07-30 02:50:00|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1627613410000|2021-07-30 02:50:10|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1627613430000|2021-07-30 02:50:30|324.81|322.01|324.36|321.56|324.81|322.01|324.36|321.56|0
1627613440000|2021-07-30 02:50:40|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1627613450000|2021-07-30 02:50:50|324.21|321.41|324.21|321.41|324.36|321.56|324.21|321.41|0
1627613460000|2021-07-30 02:51:00|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1627613490000|2021-07-30 02:51:30|324.13|321.33|324.21|321.41|324.21|321.41|324.13|321.33|0
1627613500000|2021-07-30 02:51:40|324.28|321.48|324.36|321.56|324.36|321.56|324.28|321.48|0
1627613520000|2021-07-30 02:52:00|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1627613530000|2021-07-30 02:52:10|324.28|321.48|324.06|321.26|324.36|321.56|324.06|321.26|0
1627613540000|2021-07-30 02:52:20|324.21|321.41|324.06|321.26|324.21|321.41|324.06|321.26|0
1627613550000|2021-07-30 02:52:30|324.13|321.33|324.06|321.26|324.13|321.33|324.06|321.26|0
1627613560000|2021-07-30 02:52:40|324.13|321.33|324.21|321.41|324.21|321.41|324.13|321.33|0
1627613580000|2021-07-30 02:53:00|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1627613590000|2021-07-30 02:53:10|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1627613600000|2021-07-30 02:53:20|324.06|321.26|324.21|321.41|324.21|321.41|324.06|321.26|0
1627613610000|2021-07-30 02:53:30|324.06|321.26|324.06|321.26|324.21|321.41|324.06|321.26|0
1627613620000|2021-07-30 02:53:40|324.21|321.41|324.06|321.26|324.21|321.41|324.06|321.26|0
1627613630000|2021-07-30 02:53:50|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1627613650000|2021-07-30 02:54:10|323.76|320.96|323.91|321.11|323.91|321.11|323.76|320.96|0
1627613670000|2021-07-30 02:54:30|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1627613680000|2021-07-30 02:54:40|323.91|321.11|323.76|320.96|323.91|321.11|323.76|320.96|0
1627613700000|2021-07-30 02:55:00|323.61|320.81|323.76|320.96|323.76|320.96|323.61|320.81|0
1627613710000|2021-07-30 02:55:10|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1627613730000|2021-07-30 02:55:30|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1627613750000|2021-07-30 02:55:50|323.91|321.11|323.76|320.96|323.91|321.11|323.76|320.96|0
1627613760000|2021-07-30 02:56:00|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1627613770000|2021-07-30 02:56:10|323.61|320.81|323.61|320.81|323.76|320.96|323.61|320.81|0
1627613780000|2021-07-30 02:56:20|323.76|320.96|323.68|320.88|323.76|320.96|323.68|320.88|0
1627613790000|2021-07-30 02:56:30|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1627613810000|2021-07-30 02:56:50|323.46|320.66|323.46|320.66|323.46|320.66|323.46|320.66|0
1627613820000|2021-07-30 02:57:00|323.31|320.51|323.46|320.66|323.46|320.66|323.31|320.51|0
1627613840000|2021-07-30 02:57:20|323.38|320.58|323.46|320.66|323.46|320.66|323.38|320.58|0
1627613850000|2021-07-30 02:57:30|323.31|320.51|323.46|320.66|323.46|320.66|323.31|320.51|0
1627613860000|2021-07-30 02:57:40|323.31|320.51|323.46|320.66|323.46|320.66|323.31|320.51|0
1627613870000|2021-07-30 02:57:50|323.38|320.58|323.46|320.66|323.46|320.66|323.38|320.58|0
1627613880000|2021-07-30 02:58:00|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1627613900000|2021-07-30 02:58:20|323.76|320.96|323.75|320.95|323.76|320.96|323.75|320.95|0
1627613970000|2021-07-30 02:59:30|323.9|321.1|323.83|321.03|323.9|321.1|323.83|321.03|0
1627613980000|2021-07-30 02:59:40|323.9|321.1|323.83|321.03|323.9|321.1|323.83|321.03|0
1627613990000|2021-07-30 02:59:50|323.9|321.1|323.9|321.1|323.9|321.1|323.9|321.1|0
1627614000000|2021-07-30 03:00:00|324.05|321.25|324.2|321.4|324.2|321.4|324.05|321.25|0
1627614010000|2021-07-30 03:00:10|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1627614020000|2021-07-30 03:00:20|324.2|321.4|324.5|321.7|324.5|321.7|324.2|321.4|0
1627614030000|2021-07-30 03:00:30|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1627614040000|2021-07-30 03:00:40|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1627614050000|2021-07-30 03:00:50|324.65|321.85|324.8|322|324.8|322|324.65|321.85|0
1627614060000|2021-07-30 03:01:00|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1627614070000|2021-07-30 03:01:10|324.8|322|324.8|322|324.8|322|324.8|322|0
1627614090000|2021-07-30 03:01:30|324.65|321.85|324.72|321.92|324.72|321.92|324.65|321.85|0
1627614100000|2021-07-30 03:01:40|324.65|321.85|324.95|322.15|324.95|322.15|324.65|321.85|0
1627614110000|2021-07-30 03:01:50|324.8|322|324.95|322.15|324.95|322.15|324.8|322|0
1627614130000|2021-07-30 03:02:10|324.8|322|324.65|321.85|324.8|322|324.65|321.85|0
1627614150000|2021-07-30 03:02:30|324.57|321.77|324.5|321.7|324.57|321.77|324.5|321.7|0
1627614190000|2021-07-30 03:03:10|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1627614210000|2021-07-30 03:03:30|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1627614250000|2021-07-30 03:04:10|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1627614260000|2021-07-30 03:04:20|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1627614270000|2021-07-30 03:04:30|324.57|321.77|324.65|321.85|324.65|321.85|324.57|321.77|0
1627614280000|2021-07-30 03:04:40|324.8|322|324.8|322|324.8|322|324.8|322|0
1627614290000|2021-07-30 03:04:50|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1627614300000|2021-07-30 03:05:00|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1627614310000|2021-07-30 03:05:10|324.65|321.85|324.65|321.85|324.65|321.85|324.57|321.77|0
1627614320000|2021-07-30 03:05:20|324.8|322|324.8|322|324.8|322|324.8|322|0
1627614340000|2021-07-30 03:05:40|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1627614350000|2021-07-30 03:05:50|324.5|321.7|324.5|321.7|324.65|321.85|324.5|321.7|0
1627614360000|2021-07-30 03:06:00|324.65|321.85|324.5|321.7|324.65|321.85|324.5|321.7|0
1627614370000|2021-07-30 03:06:10|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1627614380000|2021-07-30 03:06:20|324.5|321.7|324.2|321.4|324.5|321.7|324.2|321.4|0
1627614410000|2021-07-30 03:06:50|324.05|321.25|323.9|321.1|324.05|321.25|323.9|321.1|0
1627614420000|2021-07-30 03:07:00|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1627614430000|2021-07-30 03:07:10|324.2|321.4|324.35|321.55|324.35|321.55|324.2|321.4|0
1627614440000|2021-07-30 03:07:20|324.27|321.47|324.35|321.55|324.35|321.55|324.2|321.4|0
1627614450000|2021-07-30 03:07:30|324.27|321.47|324.35|321.55|324.35|321.55|324.27|321.47|0
1627614460000|2021-07-30 03:07:40|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1627614470000|2021-07-30 03:07:50|324.65|321.85|324.5|321.7|324.65|321.85|324.5|321.7|0
1627614500000|2021-07-30 03:08:20|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1627614520000|2021-07-30 03:08:40|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1627614540000|2021-07-30 03:09:00|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1627614550000|2021-07-30 03:09:10|324.27|321.47|324.35|321.55|324.35|321.55|324.27|321.47|0
1627614560000|2021-07-30 03:09:20|324.27|321.47|324.2|321.4|324.35|321.55|324.2|321.4|0
1627614600000|2021-07-30 03:10:00|324.27|321.47|324.2|321.4|324.35|321.55|324.2|321.4|0
1627614610000|2021-07-30 03:10:10|324.35|321.55|324.2|321.4|324.35|321.55|324.2|321.4|0
1627614620000|2021-07-30 03:10:20|324.35|321.55|324.2|321.4|324.35|321.55|324.2|321.4|0
1627614630000|2021-07-30 03:10:30|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1627614640000|2021-07-30 03:10:40|324.35|321.55|324.5|321.7|324.65|321.85|324.35|321.55|0
1627614650000|2021-07-30 03:10:50|324.57|321.77|324.5|321.7|324.57|321.77|324.5|321.7|0
1627614660000|2021-07-30 03:11:00|324.65|321.85|324.5|321.7|324.65|321.85|324.5|321.7|0
1627614670000|2021-07-30 03:11:10|324.57|321.77|324.5|321.7|324.57|321.77|324.5|321.7|0
1627614680000|2021-07-30 03:11:20|324.65|321.85|324.5|321.7|324.65|321.85|324.5|321.7|0
1627614690000|2021-07-30 03:11:30|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1627614720000|2021-07-30 03:12:00|324.5|321.7|324.5|321.7|324.65|321.85|324.5|321.7|0
1627614730000|2021-07-30 03:12:10|324.57|321.77|324.5|321.7|324.65|321.85|324.5|321.7|0
1627614740000|2021-07-30 03:12:20|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1627614750000|2021-07-30 03:12:30|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1627614770000|2021-07-30 03:12:50|324.57|321.77|324.5|321.7|324.57|321.77|324.5|321.7|0
1627614780000|2021-07-30 03:13:00|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1627614790000|2021-07-30 03:13:10|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1627614800000|2021-07-30 03:13:20|324.35|321.55|324.35|321.55|324.35|321.55|324.27|321.47|0
1627614810000|2021-07-30 03:13:30|324.2|321.4|324.12|321.32|324.2|321.4|324.12|321.32|0
1627614820000|2021-07-30 03:13:40|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1627614840000|2021-07-30 03:14:00|324.2|321.4|324.35|321.55|324.35|321.55|324.2|321.4|0
1627614850000|2021-07-30 03:14:10|324.2|321.4|324.2|321.4|324.27|321.47|324.2|321.4|0
1627614860000|2021-07-30 03:14:20|324.27|321.47|324.2|321.4|324.35|321.55|324.2|321.4|0
1627614870000|2021-07-30 03:14:30|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1627614910000|2021-07-30 03:15:10|324.12|321.32|324.2|321.4|324.2|321.4|324.12|321.32|0
1627614920000|2021-07-30 03:15:20|324.35|321.55|324.2|321.4|324.35|321.55|324.2|321.4|0
1627614930000|2021-07-30 03:15:30|324.12|321.32|324.2|321.4|324.2|321.4|324.05|321.25|0
1627614940000|2021-07-30 03:15:40|324.35|321.55|324.27|321.47|324.35|321.55|324.27|321.47|0
1627614950000|2021-07-30 03:15:50|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1627615000000|2021-07-30 03:16:40|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1627615020000|2021-07-30 03:17:00|324.5|321.7|324.42|321.62|324.5|321.7|324.42|321.62|0
1627615030000|2021-07-30 03:17:10|324.35|321.55|324.5|321.7|324.5|321.7|324.35|321.55|0
1627615050000|2021-07-30 03:17:30|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1627615060000|2021-07-30 03:17:40|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1627615070000|2021-07-30 03:17:50|324.05|321.25|324.05|321.25|324.2|321.4|324.05|321.25|0
1627615080000|2021-07-30 03:18:00|324.12|321.32|324.35|321.55|324.35|321.55|324.12|321.32|0
1627615110000|2021-07-30 03:18:30|324.2|321.4|324.35|321.55|324.35|321.55|324.2|321.4|0
1627615120000|2021-07-30 03:18:40|324.27|321.47|324.35|321.55|324.35|321.55|324.27|321.47|0
1627615130000|2021-07-30 03:18:50|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1627615150000|2021-07-30 03:19:10|324.27|321.47|324.27|321.47|324.35|321.55|324.27|321.47|0
1627615160000|2021-07-30 03:19:20|324.35|321.55|324.2|321.4|324.35|321.55|324.2|321.4|0
1627615200000|2021-07-30 03:20:00|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1627615210000|2021-07-30 03:20:10|323.9|321.1|323.9|321.1|323.9|321.1|323.9|321.1|0
1627615240000|2021-07-30 03:20:40|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1627615250000|2021-07-30 03:20:50|323.9|321.1|323.9|321.1|323.9|321.1|323.9|321.1|0
1627615270000|2021-07-30 03:21:10|323.75|320.95|323.9|321.1|323.9|321.1|323.75|320.95|0
1627615300000|2021-07-30 03:21:40|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1627615310000|2021-07-30 03:21:50|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1627615320000|2021-07-30 03:22:00|323.45|320.65|323.3|320.5|323.45|320.65|323.3|320.5|0
1627615330000|2021-07-30 03:22:10|323.22|320.42|323.37|320.57|323.45|320.65|323.22|320.42|0
1627615340000|2021-07-30 03:22:20|323.3|320.5|322.85|320.05|323.3|320.5|322.85|320.05|0
1627615360000|2021-07-30 03:22:40|323|320.2|323|320.2|323|320.2|323|320.2|0
1627615370000|2021-07-30 03:22:50|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1627615380000|2021-07-30 03:23:00|322.77|319.97|322.55|319.75|322.77|319.97|322.55|319.75|0
1627615390000|2021-07-30 03:23:10|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1627615410000|2021-07-30 03:23:30|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1627615420000|2021-07-30 03:23:40|322.47|319.67|322.4|319.6|322.47|319.67|322.4|319.6|0
1627615440000|2021-07-30 03:24:00|322.25|319.45|321.8|319|322.25|319.45|321.8|319|0
1627615450000|2021-07-30 03:24:10|321.5|318.7|321.5|318.7|321.65|318.85|321.5|318.7|0
1627615460000|2021-07-30 03:24:20|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1627615470000|2021-07-30 03:24:30|321.5|318.7|321.65|318.85|321.65|318.85|321.5|318.7|0
1627615480000|2021-07-30 03:24:40|321.72|318.92|321.8|319|321.8|319|321.72|318.92|0
1627615490000|2021-07-30 03:24:50|321.65|318.85|321.5|318.7|321.65|318.85|321.5|318.7|0
1627615500000|2021-07-30 03:25:00|321.43|318.63|321.5|318.7|321.5|318.7|321.43|318.63|0
1627615510000|2021-07-30 03:25:10|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1627615530000|2021-07-30 03:25:30|321.57|318.77|321.8|319|321.8|319|321.5|318.7|0
1627615540000|2021-07-30 03:25:40|321.87|319.07|321.8|319|321.95|319.15|321.8|319|0
1627615560000|2021-07-30 03:26:00|321.72|318.92|321.8|319|321.8|319|321.72|318.92|0
1627615570000|2021-07-30 03:26:10|321.65|318.85|321.8|319|321.8|319|321.65|318.85|0
1627615600000|2021-07-30 03:26:40|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1627615610000|2021-07-30 03:26:50|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1627615620000|2021-07-30 03:27:00|321.95|319.15|322.1|319.3|322.1|319.3|321.95|319.15|0
1627615630000|2021-07-30 03:27:10|321.95|319.15|322.1|319.3|322.1|319.3|321.95|319.15|0
1627615640000|2021-07-30 03:27:20|321.95|319.15|321.65|318.85|321.95|319.15|321.65|318.85|0
1627615660000|2021-07-30 03:27:40|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1627615670000|2021-07-30 03:27:50|321.5|318.7|321.35|318.55|321.5|318.7|321.35|318.55|0
1627615680000|2021-07-30 03:28:00|321.28|318.48|321.35|318.55|321.35|318.55|321.2|318.4|0
1627615690000|2021-07-30 03:28:10|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1627615700000|2021-07-30 03:28:20|321.65|318.85|321.65|318.85|321.72|318.92|321.65|318.85|0
1627615710000|2021-07-30 03:28:30|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1627615720000|2021-07-30 03:28:40|321.57|318.77|321.5|318.7|321.57|318.77|321.35|318.55|0
1627615730000|2021-07-30 03:28:50|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1627615750000|2021-07-30 03:29:10|321.8|319|321.8|319|321.8|319|321.8|319|0
1627615760000|2021-07-30 03:29:20|321.87|319.07|321.95|319.15|321.95|319.15|321.8|319|0
1627615770000|2021-07-30 03:29:30|321.8|319|321.8|319|321.8|319|321.8|319|0
1627615780000|2021-07-30 03:29:40|321.95|319.15|321.8|319|321.95|319.15|321.8|319|0
1627615790000|2021-07-30 03:29:50|321.65|318.85|321.8|319|321.8|319|321.65|318.85|0
1627615810000|2021-07-30 03:30:10|321.72|318.92|321.8|319|321.8|319|321.65|318.85|0
1627615820000|2021-07-30 03:30:20|321.72|318.92|321.8|319|321.8|319|321.65|318.85|0
1627615830000|2021-07-30 03:30:30|321.72|318.92|321.65|318.85|321.72|318.92|321.65|318.85|0
1627615850000|2021-07-30 03:30:50|321.8|319|321.65|318.85|321.8|319|321.65|318.85|0
1627615860000|2021-07-30 03:31:00|321.57|318.77|321.5|318.7|321.57|318.77|321.5|318.7|0
1627615880000|2021-07-30 03:31:20|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1627615890000|2021-07-30 03:31:30|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1627615910000|2021-07-30 03:31:50|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1627615920000|2021-07-30 03:32:00|321.5|318.7|321.35|318.55|321.5|318.7|321.35|318.55|0
1627615930000|2021-07-30 03:32:10|321.2|318.4|321.35|318.55|321.35|318.55|321.2|318.4|0
1627615950000|2021-07-30 03:32:30|321.5|318.7|321.65|318.85|321.65|318.85|321.5|318.7|0
1627615960000|2021-07-30 03:32:40|321.57|318.77|321.5|318.7|321.57|318.77|321.5|318.7|0
1627615970000|2021-07-30 03:32:50|321.65|318.85|321.65|318.85|321.65|318.85|321.57|318.77|0
1627615980000|2021-07-30 03:33:00|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1627615990000|2021-07-30 03:33:10|321.65|318.85|321.65|318.85|321.65|318.85|321.57|318.77|0
1627616010000|2021-07-30 03:33:30|321.8|319|321.8|319|321.8|319|321.8|319|0
1627616020000|2021-07-30 03:33:40|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1627616030000|2021-07-30 03:33:50|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1627616040000|2021-07-30 03:34:00|322.02|319.22|321.95|319.15|322.02|319.22|321.95|319.15|0
1627616050000|2021-07-30 03:34:10|322.1|319.3|322.25|319.45|322.25|319.45|322.1|319.3|0
1627616060000|2021-07-30 03:34:20|322.4|319.6|322.32|319.52|322.4|319.6|322.32|319.52|0
1627616070000|2021-07-30 03:34:30|322.4|319.6|322.32|319.52|322.4|319.6|322.32|319.52|0
1627616080000|2021-07-30 03:34:40|322.25|319.45|322.25|319.45|322.4|319.6|322.25|319.45|0
1627616090000|2021-07-30 03:34:50|322.1|319.3|322.17|319.37|322.17|319.37|322.1|319.3|0
1627616100000|2021-07-30 03:35:00|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1627616110000|2021-07-30 03:35:10|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1627616120000|2021-07-30 03:35:20|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1627616140000|2021-07-30 03:35:40|322.25|319.45|322.39|319.59|322.39|319.59|322.25|319.45|0
1627616150000|2021-07-30 03:35:50|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1627616160000|2021-07-30 03:36:00|322.47|319.67|322.39|319.59|322.47|319.67|322.39|319.59|0
1627616170000|2021-07-30 03:36:10|322.32|319.52|322.39|319.59|322.39|319.59|322.32|319.52|0
1627616180000|2021-07-30 03:36:20|322.47|319.67|322.54|319.74|322.54|319.74|322.39|319.59|0
1627616210000|2021-07-30 03:36:50|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1627616220000|2021-07-30 03:37:00|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1627616230000|2021-07-30 03:37:10|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1627616240000|2021-07-30 03:37:20|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1627616250000|2021-07-30 03:37:30|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1627616260000|2021-07-30 03:37:40|322.24|319.44|322.24|319.44|322.39|319.59|322.24|319.44|0
1627616280000|2021-07-30 03:38:00|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1627616300000|2021-07-30 03:38:20|322.24|319.44|322.24|319.44|322.32|319.52|322.24|319.44|0
1627616310000|2021-07-30 03:38:30|322.32|319.52|322.39|319.59|322.39|319.59|322.32|319.52|0
1627616330000|2021-07-30 03:38:50|322.24|319.44|322.32|319.52|322.32|319.52|322.24|319.44|0
1627616340000|2021-07-30 03:39:00|322.39|319.59|322.09|319.29|322.39|319.59|322.09|319.29|0
1627616350000|2021-07-30 03:39:10|322.17|319.37|322.24|319.44|322.24|319.44|322.17|319.37|0
1627616370000|2021-07-30 03:39:30|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1627616380000|2021-07-30 03:39:40|322.24|319.44|322.24|319.44|322.24|319.44|322.17|319.37|0
1627616400000|2021-07-30 03:40:00|322.32|319.52|322.39|319.59|322.39|319.59|322.32|319.52|0
1627616410000|2021-07-30 03:40:10|322.24|319.44|322.09|319.29|322.24|319.44|322.09|319.29|0
1627616420000|2021-07-30 03:40:20|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1627616430000|2021-07-30 03:40:30|321.95|319.15|321.72|318.92|321.95|319.15|321.72|318.92|0
1627616440000|2021-07-30 03:40:40|321.8|319|321.65|318.85|321.8|319|321.65|318.85|0
1627616450000|2021-07-30 03:40:50|321.8|319|321.65|318.85|321.8|319|321.65|318.85|0
1627616460000|2021-07-30 03:41:00|321.57|318.77|321.5|318.7|321.57|318.77|321.5|318.7|0
1627616470000|2021-07-30 03:41:10|321.65|318.85|321.8|319|321.8|319|321.65|318.85|0
1627616480000|2021-07-30 03:41:20|321.72|318.92|321.65|318.85|321.72|318.92|321.65|318.85|0
1627616490000|2021-07-30 03:41:30|321.72|318.92|321.65|318.85|321.72|318.92|321.65|318.85|0
1627616510000|2021-07-30 03:41:50|321.8|319|321.65|318.85|321.8|319|321.65|318.85|0
1627616520000|2021-07-30 03:42:00|321.72|318.92|321.65|318.85|321.72|318.92|321.65|318.85|0
1627616530000|2021-07-30 03:42:10|321.72|318.92|321.8|319|321.8|319|321.72|318.92|0
1627616550000|2021-07-30 03:42:30|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1627616560000|2021-07-30 03:42:40|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1627616570000|2021-07-30 03:42:50|321.57|318.77|321.65|318.85|321.65|318.85|321.57|318.77|0
1627616590000|2021-07-30 03:43:10|321.5|318.7|321.65|318.85|321.65|318.85|321.5|318.7|0
1627616600000|2021-07-30 03:43:20|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1627616630000|2021-07-30 03:43:50|321.65|318.85|321.79|318.99|321.79|318.99|321.65|318.85|0
1627616640000|2021-07-30 03:44:00|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1627616650000|2021-07-30 03:44:10|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1627616660000|2021-07-30 03:44:20|321.79|318.99|322.09|319.29|322.09|319.29|321.79|318.99|0
1627616670000|2021-07-30 03:44:30|322.02|319.22|322.09|319.29|322.09|319.29|321.94|319.14|0
1627616690000|2021-07-30 03:44:50|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1627616710000|2021-07-30 03:45:10|322.09|319.29|322.24|319.44|322.24|319.44|322.09|319.29|0
1627616720000|2021-07-30 03:45:20|322.16|319.36|322.09|319.29|322.16|319.36|322.09|319.29|0
1627616730000|2021-07-30 03:45:30|322.24|319.44|322.24|319.44|322.24|319.44|322.16|319.36|0
1627616740000|2021-07-30 03:45:40|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1627616760000|2021-07-30 03:46:00|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1627616770000|2021-07-30 03:46:10|322.39|319.59|322.54|319.74|322.54|319.74|322.39|319.59|0
1627616780000|2021-07-30 03:46:20|322.69|319.89|322.69|319.89|322.69|319.89|322.61|319.81|0
1627616800000|2021-07-30 03:46:40|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1627616820000|2021-07-30 03:47:00|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1627616830000|2021-07-30 03:47:10|322.09|319.29|322.24|319.44|322.24|319.44|322.09|319.29|0
1627616840000|2021-07-30 03:47:20|322.16|319.36|322.24|319.44|322.24|319.44|322.16|319.36|0
1627616860000|2021-07-30 03:47:40|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1627616870000|2021-07-30 03:47:50|321.94|319.14|321.79|318.99|322.09|319.29|321.79|318.99|0
1627616880000|2021-07-30 03:48:00|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1627616890000|2021-07-30 03:48:10|321.86|319.06|321.86|319.06|321.94|319.14|321.86|319.06|0
1627616900000|2021-07-30 03:48:20|321.94|319.14|322.09|319.29|322.09|319.29|321.94|319.14|0
1627616930000|2021-07-30 03:48:50|322.16|319.36|322.09|319.29|322.16|319.36|322.09|319.29|0
1627616940000|2021-07-30 03:49:00|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1627616950000|2021-07-30 03:49:10|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1627616970000|2021-07-30 03:49:30|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1627616980000|2021-07-30 03:49:40|322.09|319.29|321.79|318.99|322.09|319.29|321.79|318.99|0
1627616990000|2021-07-30 03:49:50|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1627617010000|2021-07-30 03:50:10|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1627617020000|2021-07-30 03:50:20|322.24|319.44|322.24|319.44|322.24|319.44|322.09|319.29|0
1627617040000|2021-07-30 03:50:40|322.39|319.59|322.39|319.59|322.39|319.59|322.24|319.44|0
1627617050000|2021-07-30 03:50:50|322.24|319.44|322.39|319.59|322.39|319.59|322.24|319.44|0
1627617060000|2021-07-30 03:51:00|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1627617070000|2021-07-30 03:51:10|322.46|319.66|322.39|319.59|322.46|319.66|322.39|319.59|0
1627617080000|2021-07-30 03:51:20|322.54|319.74|322.39|319.59|322.54|319.74|322.39|319.59|0
1627617100000|2021-07-30 03:51:40|322.31|319.51|322.24|319.44|322.31|319.51|322.24|319.44|0
1627617110000|2021-07-30 03:51:50|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1627617120000|2021-07-30 03:52:00|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1627617130000|2021-07-30 03:52:10|322.39|319.59|322.54|319.74|322.54|319.74|322.39|319.59|0
1627617140000|2021-07-30 03:52:20|322.46|319.66|322.39|319.59|322.46|319.66|322.39|319.59|0
1627617150000|2021-07-30 03:52:30|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1627617160000|2021-07-30 03:52:40|322.31|319.51|322.24|319.44|322.31|319.51|322.24|319.44|0
1627617170000|2021-07-30 03:52:50|322.09|319.29|321.94|319.14|322.09|319.29|321.94|319.14|0
1627617190000|2021-07-30 03:53:10|321.79|318.99|321.79|318.99|321.86|319.06|321.79|318.99|0
1627617200000|2021-07-30 03:53:20|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1627617220000|2021-07-30 03:53:40|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1627617250000|2021-07-30 03:54:10|321.94|319.14|321.86|319.06|321.94|319.14|321.86|319.06|0
1627617260000|2021-07-30 03:54:20|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1627617270000|2021-07-30 03:54:30|321.94|319.14|321.94|319.14|321.94|319.14|321.86|319.06|0
1627617280000|2021-07-30 03:54:40|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1627617290000|2021-07-30 03:54:50|321.64|318.84|321.64|318.84|321.64|318.84|321.64|318.84|0
1627617300000|2021-07-30 03:55:00|321.56|318.76|321.49|318.69|321.56|318.76|321.49|318.69|0
1627617310000|2021-07-30 03:55:10|321.56|318.76|321.64|318.84|321.64|318.84|321.56|318.76|0
1627617330000|2021-07-30 03:55:30|321.79|318.99|321.79|318.99|321.79|318.99|321.71|318.91|0
1627617340000|2021-07-30 03:55:40|321.71|318.91|321.94|319.14|321.94|319.14|321.71|318.91|0
1627617350000|2021-07-30 03:55:50|322.01|319.21|322.09|319.29|322.09|319.29|322.01|319.21|0
1627617360000|2021-07-30 03:56:00|322.01|319.21|322.09|319.29|322.09|319.29|322.01|319.21|0
1627617370000|2021-07-30 03:56:10|321.94|319.14|322.09|319.29|322.09|319.29|321.94|319.14|0
1627617400000|2021-07-30 03:56:40|322.01|319.21|322.01|319.21|322.01|319.21|321.94|319.14|0
1627617410000|2021-07-30 03:56:50|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1627617420000|2021-07-30 03:57:00|322.24|319.44|322.09|319.29|322.24|319.44|322.09|319.29|0
1627617460000|2021-07-30 03:57:40|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1627617480000|2021-07-30 03:58:00|321.79|318.99|321.86|319.06|321.86|319.06|321.79|318.99|0
1627617490000|2021-07-30 03:58:10|321.79|318.99|321.94|319.14|321.94|319.14|321.79|318.99|0
1627617500000|2021-07-30 03:58:20|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1627617520000|2021-07-30 03:58:40|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1627617550000|2021-07-30 03:59:10|321.86|319.06|321.94|319.14|321.94|319.14|321.86|319.06|0
1627617580000|2021-07-30 03:59:40|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1627617590000|2021-07-30 03:59:50|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1627617600000|2021-07-30 04:00:00|322.16|319.36|322.39|319.59|322.39|319.59|322.16|319.36|0
1627617610000|2021-07-30 04:00:10|322.46|319.66|322.53|319.73|322.53|319.73|322.46|319.66|0
1627617630000|2021-07-30 04:00:30|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1627617640000|2021-07-30 04:00:40|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1627617650000|2021-07-30 04:00:50|322.46|319.66|322.53|319.73|322.53|319.73|322.46|319.66|0
1627617660000|2021-07-30 04:01:00|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1627617670000|2021-07-30 04:01:10|322.46|319.66|322.53|319.73|322.53|319.73|322.46|319.66|0
1627617700000|2021-07-30 04:01:40|322.61|319.81|322.53|319.73|322.68|319.88|322.53|319.73|0
1627617710000|2021-07-30 04:01:50|322.61|319.81|322.68|319.88|322.68|319.88|322.61|319.81|0
1627617750000|2021-07-30 04:02:30|322.83|320.03|322.68|319.88|322.83|320.03|322.68|319.88|0
1627617760000|2021-07-30 04:02:40|322.53|319.73|322.38|319.58|322.53|319.73|322.38|319.58|0
1627617770000|2021-07-30 04:02:50|322.23|319.43|322.38|319.58|322.38|319.58|322.23|319.43|0
1627617820000|2021-07-30 04:03:40|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1627617830000|2021-07-30 04:03:50|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1627617850000|2021-07-30 04:04:10|322.31|319.51|322.38|319.58|322.38|319.58|322.23|319.43|0
1627617860000|2021-07-30 04:04:20|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1627617870000|2021-07-30 04:04:30|322.23|319.43|322.31|319.51|322.31|319.51|322.23|319.43|0
1627617880000|2021-07-30 04:04:40|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1627617890000|2021-07-30 04:04:50|322.31|319.51|322.23|319.43|322.31|319.51|322.23|319.43|0
1627617900000|2021-07-30 04:05:00|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1627617920000|2021-07-30 04:05:20|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1627617930000|2021-07-30 04:05:30|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1627617970000|2021-07-30 04:06:10|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1627618010000|2021-07-30 04:06:50|322.31|319.51|322.23|319.43|322.31|319.51|322.23|319.43|0
1627618080000|2021-07-30 04:08:00|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1627618100000|2021-07-30 04:08:20|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1627618110000|2021-07-30 04:08:30|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1627618120000|2021-07-30 04:08:40|321.93|319.13|322.08|319.28|322.08|319.28|321.93|319.13|0
1627618130000|2021-07-30 04:08:50|322.23|319.43|322.23|319.43|322.38|319.58|322.23|319.43|0
1627618140000|2021-07-30 04:09:00|322.38|319.58|322.3|319.5|322.38|319.58|322.3|319.5|0
1627618150000|2021-07-30 04:09:10|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1627618180000|2021-07-30 04:09:40|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1627618190000|2021-07-30 04:09:50|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1627618220000|2021-07-30 04:10:20|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1627618260000|2021-07-30 04:11:00|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1627618270000|2021-07-30 04:11:10|322.15|319.35|322.08|319.28|322.15|319.35|322.08|319.28|0
1627618300000|2021-07-30 04:11:40|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1627618320000|2021-07-30 04:12:00|322.08|319.28|322.23|319.43|322.23|319.43|322.08|319.28|0
1627618330000|2021-07-30 04:12:10|322.15|319.35|322.08|319.28|322.15|319.35|322.08|319.28|0
1627618360000|2021-07-30 04:12:40|322.23|319.43|322.38|319.58|322.38|319.58|322.23|319.43|0
1627618370000|2021-07-30 04:12:50|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1627618380000|2021-07-30 04:13:00|322.3|319.5|322.38|319.58|322.38|319.58|322.3|319.5|0
1627618390000|2021-07-30 04:13:10|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1627618400000|2021-07-30 04:13:20|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1627618420000|2021-07-30 04:13:40|322.53|319.73|322.38|319.58|322.53|319.73|322.38|319.58|0
1627618430000|2021-07-30 04:13:50|323.72|320.92|323.72|320.92|323.8|321|323.72|320.92|0
1627618440000|2021-07-30 04:14:00|325.07|322.27|325.22|322.42|325.22|322.42|325.07|322.27|0
1627618460000|2021-07-30 04:14:20|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1627618510000|2021-07-30 04:15:10|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1627618530000|2021-07-30 04:15:30|325.07|322.27|325.07|322.27|325.14|322.34|325.07|322.27|0
1627618580000|2021-07-30 04:16:20|324.92|322.12|324.92|322.12|324.99|322.19|324.92|322.12|0
1627618650000|2021-07-30 04:17:30|325.07|322.27|324.92|322.12|325.07|322.27|324.92|322.12|0
1627618660000|2021-07-30 04:17:40|325.07|322.27|325.22|322.42|325.22|322.42|325.07|322.27|0
1627618670000|2021-07-30 04:17:50|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1627618680000|2021-07-30 04:18:00|325.22|322.42|325.07|322.27|325.22|322.42|325.07|322.27|0
1627618700000|2021-07-30 04:18:20|324.92|322.12|325.07|322.27|325.07|322.27|324.92|322.12|0
1627618710000|2021-07-30 04:18:30|324.99|322.19|324.92|322.12|324.99|322.19|324.92|322.12|0
1627618720000|2021-07-30 04:18:40|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1627618760000|2021-07-30 04:19:20|325.14|322.34|325.07|322.27|325.14|322.34|325.07|322.27|0
1627618770000|2021-07-30 04:19:30|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1627618780000|2021-07-30 04:19:40|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1627618820000|2021-07-30 04:20:20|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1627618870000|2021-07-30 04:21:10|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1627618900000|2021-07-30 04:21:40|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1627618920000|2021-07-30 04:22:00|325.36|322.56|325.21|322.41|325.36|322.56|325.21|322.41|0
1627618930000|2021-07-30 04:22:10|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1627618940000|2021-07-30 04:22:20|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1627618950000|2021-07-30 04:22:30|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1627618960000|2021-07-30 04:22:40|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1627618980000|2021-07-30 04:23:00|325.07|322.27|325.06|322.26|325.21|322.41|325.06|322.26|0
1627619010000|2021-07-30 04:23:30|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1627619020000|2021-07-30 04:23:40|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1627619030000|2021-07-30 04:23:50|325.14|322.34|325.14|322.34|325.21|322.41|325.14|322.34|0
1627619040000|2021-07-30 04:24:00|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1627619090000|2021-07-30 04:24:50|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1627619100000|2021-07-30 04:25:00|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1627619120000|2021-07-30 04:25:20|325.06|322.26|325.21|322.41|325.21|322.41|325.06|322.26|0
1627619170000|2021-07-30 04:26:10|325.28|322.48|325.21|322.41|325.28|322.48|325.21|322.41|0
1627619180000|2021-07-30 04:26:20|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1627619200000|2021-07-30 04:26:40|325.21|322.41|325.36|322.56|325.36|322.56|325.21|322.41|0
1627619210000|2021-07-30 04:26:50|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1627619250000|2021-07-30 04:27:30|325.06|322.26|325.21|322.41|325.21|322.41|325.06|322.26|0
1627619280000|2021-07-30 04:28:00|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1627619320000|2021-07-30 04:28:40|324.91|322.11|324.91|322.11|324.91|322.11|324.91|322.11|0
1627619330000|2021-07-30 04:28:50|324.76|321.96|324.91|322.11|324.91|322.11|324.76|321.96|0
1627619340000|2021-07-30 04:29:00|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1627619380000|2021-07-30 04:29:40|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1627619390000|2021-07-30 04:29:50|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1627619430000|2021-07-30 04:30:30|324.32|321.52|324.17|321.37|324.32|321.52|324.17|321.37|0
1627619450000|2021-07-30 04:30:50|324.09|321.29|324.09|321.29|324.09|321.29|324.09|321.29|0
1627619460000|2021-07-30 04:31:00|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1627619490000|2021-07-30 04:31:30|324.09|321.29|324.17|321.37|324.17|321.37|324.09|321.29|0
1627619550000|2021-07-30 04:32:30|324.32|321.52|324.32|321.52|324.32|321.52|324.24|321.44|0
1627619570000|2021-07-30 04:32:50|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1627619620000|2021-07-30 04:33:40|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627619670000|2021-07-30 04:34:30|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1627619680000|2021-07-30 04:34:40|324.02|321.22|324.17|321.37|324.17|321.37|324.02|321.22|0
1627619690000|2021-07-30 04:34:50|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1627619700000|2021-07-30 04:35:00|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1627619720000|2021-07-30 04:35:20|324.02|321.22|324.02|321.22|324.02|321.22|323.94|321.14|0
1627619810000|2021-07-30 04:36:50|324.09|321.29|324.02|321.22|324.09|321.29|324.02|321.22|0
1627619840000|2021-07-30 04:37:20|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1627619860000|2021-07-30 04:37:40|324.31|321.51|324.16|321.36|324.31|321.51|324.16|321.36|0
1627619870000|2021-07-30 04:37:50|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627619880000|2021-07-30 04:38:00|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1627619890000|2021-07-30 04:38:10|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627619920000|2021-07-30 04:38:40|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1627619950000|2021-07-30 04:39:10|324.31|321.51|324.46|321.66|324.46|321.66|324.31|321.51|0
1627619990000|2021-07-30 04:39:50|324.31|321.51|324.38|321.58|324.38|321.58|324.31|321.51|0
1627620000000|2021-07-30 04:40:00|324.46|321.66|324.61|321.81|324.61|321.81|324.46|321.66|0
1627620050000|2021-07-30 04:40:50|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1627620080000|2021-07-30 04:41:20|324.61|321.81|324.46|321.66|324.61|321.81|324.46|321.66|0
1627620110000|2021-07-30 04:41:50|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1627620120000|2021-07-30 04:42:00|324.31|321.51|324.46|321.66|324.46|321.66|324.31|321.51|0
1627620140000|2021-07-30 04:42:20|324.53|321.73|324.46|321.66|324.61|321.81|324.46|321.66|0
1627620160000|2021-07-30 04:42:40|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1627620170000|2021-07-30 04:42:50|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1627620180000|2021-07-30 04:43:00|324.38|321.58|324.31|321.51|324.38|321.58|324.31|321.51|0
1627620190000|2021-07-30 04:43:10|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1627620250000|2021-07-30 04:44:10|324.61|321.81|324.46|321.66|324.61|321.81|324.46|321.66|0
1627620280000|2021-07-30 04:44:40|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1627620290000|2021-07-30 04:44:50|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1627620300000|2021-07-30 04:45:00|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627620320000|2021-07-30 04:45:20|324.38|321.58|324.46|321.66|324.46|321.66|324.38|321.58|0
1627620330000|2021-07-30 04:45:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627620390000|2021-07-30 04:46:30|324.16|321.36|324.31|321.51|324.31|321.51|324.16|321.36|0
1627620420000|2021-07-30 04:47:00|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1627620430000|2021-07-30 04:47:10|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627620450000|2021-07-30 04:47:30|324.46|321.66|324.61|321.81|324.61|321.81|324.46|321.66|0
1627620460000|2021-07-30 04:47:40|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1627620480000|2021-07-30 04:48:00|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627620520000|2021-07-30 04:48:40|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1627620600000|2021-07-30 04:50:00|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627620610000|2021-07-30 04:50:10|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1627620620000|2021-07-30 04:50:20|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627620660000|2021-07-30 04:51:00|324.16|321.36|324.31|321.51|324.31|321.51|324.16|321.36|0
1627620680000|2021-07-30 04:51:20|324.16|321.36|324.23|321.43|324.31|321.51|324.16|321.36|0
1627620690000|2021-07-30 04:51:30|324.31|321.51|324.16|321.36|324.31|321.51|324.16|321.36|0
1627620720000|2021-07-30 04:52:00|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1627620750000|2021-07-30 04:52:30|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1627620770000|2021-07-30 04:52:50|324.08|321.28|324.16|321.36|324.16|321.36|324.08|321.28|0
1627620800000|2021-07-30 04:53:20|324.08|321.28|324.01|321.21|324.08|321.28|324.01|321.21|0
1627620870000|2021-07-30 04:54:30|324.08|321.28|324.16|321.36|324.16|321.36|324.08|321.28|0
1627620950000|2021-07-30 04:55:50|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1627621010000|2021-07-30 04:56:50|323.93|321.13|323.86|321.06|323.93|321.13|323.86|321.06|0
1627621020000|2021-07-30 04:57:00|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1627621060000|2021-07-30 04:57:40|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1627621090000|2021-07-30 04:58:10|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1627621150000|2021-07-30 04:59:10|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1627621190000|2021-07-30 04:59:50|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1627621200000|2021-07-30 05:00:00|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1627621220000|2021-07-30 05:00:20|323.93|321.13|324.01|321.21|324.01|321.21|323.93|321.13|0
1627621230000|2021-07-30 05:00:30|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1627621240000|2021-07-30 05:00:40|323.78|320.98|323.63|320.83|323.86|321.06|323.63|320.83|0
1627621250000|2021-07-30 05:00:50|323.11|320.31|321.92|319.12|323.11|320.31|321.48|318.68|0
1627621260000|2021-07-30 05:01:00|321.77|318.97|321.92|319.12|322.07|319.27|321.77|318.97|0
1627621270000|2021-07-30 05:01:10|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1627621280000|2021-07-30 05:01:20|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1627621290000|2021-07-30 05:01:30|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1627621300000|2021-07-30 05:01:40|322.67|319.87|322.59|319.79|322.67|319.87|322.59|319.79|0
1627621310000|2021-07-30 05:01:50|322.67|319.87|322.37|319.57|322.67|319.87|322.37|319.57|0
1627621320000|2021-07-30 05:02:00|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1627621330000|2021-07-30 05:02:10|322.37|319.57|322.81|320.01|322.81|320.01|322.37|319.57|0
1627621350000|2021-07-30 05:02:30|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1627621360000|2021-07-30 05:02:40|323.11|320.31|322.96|320.16|323.11|320.31|322.96|320.16|0
1627621380000|2021-07-30 05:03:00|322.81|320.01|322.67|319.87|322.81|320.01|322.67|319.87|0
1627621390000|2021-07-30 05:03:10|322.81|320.01|322.81|320.01|322.81|320.01|322.74|319.94|0
1627621400000|2021-07-30 05:03:20|322.89|320.09|323.03|320.23|323.03|320.23|322.89|320.09|0
1627621410000|2021-07-30 05:03:30|323.41|320.61|323.56|320.76|323.56|320.76|323.41|320.61|0
1627621420000|2021-07-30 05:03:40|323.71|320.91|323.71|320.91|323.78|320.98|323.71|320.91|0
1627621430000|2021-07-30 05:03:50|323.63|320.83|323.56|320.76|323.63|320.83|323.56|320.76|0
1627621440000|2021-07-30 05:04:00|323.48|320.68|323.33|320.53|323.48|320.68|323.26|320.46|0
1627621450000|2021-07-30 05:04:10|323.41|320.61|323.41|320.61|323.48|320.68|323.41|320.61|0
1627621460000|2021-07-30 05:04:20|323.26|320.46|323.11|320.31|323.26|320.46|323.03|320.23|0
1627621480000|2021-07-30 05:04:40|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1627621490000|2021-07-30 05:04:50|323.33|320.53|323.41|320.61|323.41|320.61|323.33|320.53|0
1627621500000|2021-07-30 05:05:00|323.56|320.76|323.56|320.76|323.56|320.76|323.56|320.76|0
1627621510000|2021-07-30 05:05:10|323.48|320.68|323.56|320.76|323.56|320.76|323.48|320.68|0
1627621520000|2021-07-30 05:05:20|323.63|320.83|323.71|320.91|323.71|320.91|323.63|320.83|0
1627621530000|2021-07-30 05:05:30|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1627621540000|2021-07-30 05:05:40|323.71|320.91|323.56|320.76|323.71|320.91|323.56|320.76|0
1627621550000|2021-07-30 05:05:50|323.41|320.61|323.56|320.76|323.56|320.76|323.41|320.61|0
1627621560000|2021-07-30 05:06:00|323.71|320.91|323.71|320.91|323.71|320.91|323.56|320.76|0
1627621570000|2021-07-30 05:06:10|323.63|320.83|323.86|321.06|323.86|321.06|323.63|320.83|0
1627621590000|2021-07-30 05:06:30|323.71|320.91|323.71|320.91|323.86|321.06|323.71|320.91|0
1627621610000|2021-07-30 05:06:50|323.56|320.76|323.41|320.61|323.56|320.76|323.41|320.61|0
1627621630000|2021-07-30 05:07:10|323.26|320.46|323.26|320.46|323.33|320.53|323.26|320.46|0
1627621640000|2021-07-30 05:07:20|323.11|320.31|322.96|320.16|323.11|320.31|322.96|320.16|0
1627621650000|2021-07-30 05:07:30|323.11|320.31|323.26|320.46|323.26|320.46|323.11|320.31|0
1627621660000|2021-07-30 05:07:40|323.18|320.38|323.18|320.38|323.18|320.38|323.11|320.31|0
1627621670000|2021-07-30 05:07:50|323.26|320.46|323.26|320.46|323.26|320.46|323.18|320.38|0
1627621680000|2021-07-30 05:08:00|323.18|320.38|323.11|320.31|323.26|320.46|323.11|320.31|0
1627621690000|2021-07-30 05:08:10|323.26|320.46|323.41|320.61|323.41|320.61|323.26|320.46|0
1627621700000|2021-07-30 05:08:20|323.26|320.46|323.56|320.76|323.56|320.76|323.26|320.46|0
1627621710000|2021-07-30 05:08:30|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1627621720000|2021-07-30 05:08:40|323.41|320.61|323.26|320.46|323.41|320.61|323.26|320.46|0
1627621730000|2021-07-30 05:08:50|323.33|320.53|323.26|320.46|323.33|320.53|323.26|320.46|0
1627621740000|2021-07-30 05:09:00|323.41|320.61|323.33|320.53|323.41|320.61|323.33|320.53|0
1627621750000|2021-07-30 05:09:10|323.26|320.46|322.96|320.16|323.26|320.46|322.96|320.16|0
1627621760000|2021-07-30 05:09:20|322.81|320.01|322.96|320.16|322.96|320.16|322.81|320.01|0
1627621770000|2021-07-30 05:09:30|322.81|320.01|322.66|319.86|322.81|320.01|322.66|319.86|0
1627621780000|2021-07-30 05:09:40|322.81|320.01|322.96|320.16|322.96|320.16|322.81|320.01|0
1627621790000|2021-07-30 05:09:50|323.11|320.31|322.96|320.16|323.11|320.31|322.96|320.16|0
1627621800000|2021-07-30 05:10:00|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1627621810000|2021-07-30 05:10:10|322.96|320.16|322.88|320.08|322.96|320.16|322.88|320.08|0
1627621820000|2021-07-30 05:10:20|322.81|320.01|322.81|320.01|322.81|320.01|322.73|319.93|0
1627621830000|2021-07-30 05:10:30|322.66|319.86|322.51|319.71|322.66|319.86|322.51|319.71|0
1627621840000|2021-07-30 05:10:40|322.59|319.79|322.66|319.86|322.66|319.86|322.59|319.79|0
1627621850000|2021-07-30 05:10:50|322.59|319.79|322.66|319.86|322.66|319.86|322.59|319.79|0
1627621860000|2021-07-30 05:11:00|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1627621870000|2021-07-30 05:11:10|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1627621880000|2021-07-30 05:11:20|322.29|319.49|322.37|319.57|322.37|319.57|322.29|319.49|0
1627621890000|2021-07-30 05:11:30|322.22|319.42|321.92|319.12|322.22|319.42|321.92|319.12|0
1627621900000|2021-07-30 05:11:40|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1627621920000|2021-07-30 05:12:00|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1627621930000|2021-07-30 05:12:10|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1627621940000|2021-07-30 05:12:20|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1627621950000|2021-07-30 05:12:30|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1627621970000|2021-07-30 05:12:50|321.47|318.67|321.32|318.52|321.47|318.67|321.32|318.52|0
1627621980000|2021-07-30 05:13:00|321.47|318.67|321.77|318.97|321.77|318.97|321.47|318.67|0
1627621990000|2021-07-30 05:13:10|321.92|319.12|321.77|318.97|321.92|319.12|321.77|318.97|0
1627622000000|2021-07-30 05:13:20|321.62|318.82|321.62|318.82|321.77|318.97|321.62|318.82|0
1627622010000|2021-07-30 05:13:30|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1627622020000|2021-07-30 05:13:40|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1627622030000|2021-07-30 05:13:50|321.77|318.97|321.62|318.82|321.92|319.12|321.62|318.82|0
1627622040000|2021-07-30 05:14:00|321.77|318.97|321.69|318.89|321.77|318.97|321.62|318.82|0
1627622050000|2021-07-30 05:14:10|321.77|318.97|321.62|318.82|321.77|318.97|321.62|318.82|0
1627622060000|2021-07-30 05:14:20|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1627622080000|2021-07-30 05:14:40|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1627622090000|2021-07-30 05:14:50|321.77|318.97|321.77|318.97|321.77|318.97|321.69|318.89|0
1627622100000|2021-07-30 05:15:00|321.62|318.82|321.47|318.67|321.69|318.89|321.47|318.67|0
1627622110000|2021-07-30 05:15:10|321.4|318.6|321.47|318.67|321.47|318.67|321.4|318.6|0
1627622120000|2021-07-30 05:15:20|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1627622130000|2021-07-30 05:15:30|321.47|318.67|321.25|318.45|321.47|318.67|321.03|318.23|0
1627622140000|2021-07-30 05:15:40|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1627622160000|2021-07-30 05:16:00|321.03|318.23|320.88|318.08|321.03|318.23|320.88|318.08|0
1627622170000|2021-07-30 05:16:10|321.03|318.23|321.03|318.23|321.03|318.23|320.88|318.08|0
1627622180000|2021-07-30 05:16:20|320.88|318.08|320.95|318.15|320.95|318.15|320.88|318.08|0
1627622190000|2021-07-30 05:16:30|321.03|318.23|320.88|318.08|321.03|318.23|320.88|318.08|0
1627622220000|2021-07-30 05:17:00|321.03|318.23|320.95|318.15|321.03|318.23|320.95|318.15|0
1627622230000|2021-07-30 05:17:10|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1627622240000|2021-07-30 05:17:20|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1627622250000|2021-07-30 05:17:30|321.03|318.23|320.88|318.08|321.03|318.23|320.88|318.08|0
1627622260000|2021-07-30 05:17:40|320.73|317.93|320.88|318.08|320.88|318.08|320.73|317.93|0
1627622270000|2021-07-30 05:17:50|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1627622280000|2021-07-30 05:18:00|320.58|317.78|320.73|317.93|320.73|317.93|320.58|317.78|0
1627622300000|2021-07-30 05:18:20|320.88|318.08|321.03|318.23|321.03|318.23|320.88|318.08|0
1627622310000|2021-07-30 05:18:30|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1627622320000|2021-07-30 05:18:40|321.03|318.23|321.17|318.37|321.17|318.37|321.03|318.23|0
1627622360000|2021-07-30 05:19:20|321.32|318.52|321.25|318.45|321.32|318.52|321.25|318.45|0
1627622370000|2021-07-30 05:19:30|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1627622380000|2021-07-30 05:19:40|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1627622400000|2021-07-30 05:20:00|321.32|318.52|321.03|318.23|321.32|318.52|321.03|318.23|0
1627622410000|2021-07-30 05:20:10|320.88|318.08|320.73|317.93|320.88|318.08|320.58|317.78|0
1627622420000|2021-07-30 05:20:20|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1627622430000|2021-07-30 05:20:30|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1627622440000|2021-07-30 05:20:40|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1627622450000|2021-07-30 05:20:50|320.73|317.93|320.88|318.08|320.88|318.08|320.58|317.78|0
1627622460000|2021-07-30 05:21:00|320.73|317.93|320.88|318.08|320.88|318.08|320.73|317.93|0
1627622470000|2021-07-30 05:21:10|320.73|317.93|320.8|318|320.88|318.08|320.73|317.93|0
1627622480000|2021-07-30 05:21:20|320.88|318.08|320.73|317.93|320.88|318.08|320.73|317.93|0
1627622500000|2021-07-30 05:21:40|320.88|318.08|320.73|317.93|320.88|318.08|320.73|317.93|0
1627622510000|2021-07-30 05:21:50|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1627622520000|2021-07-30 05:22:00|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1627622530000|2021-07-30 05:22:10|320.58|317.78|320.73|317.93|320.73|317.93|320.58|317.78|0
1627622540000|2021-07-30 05:22:20|320.58|317.78|320.73|317.93|320.73|317.93|320.58|317.78|0
1627622550000|2021-07-30 05:22:30|320.58|317.78|320.73|317.93|320.73|317.93|320.58|317.78|0
1627622560000|2021-07-30 05:22:40|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1627622570000|2021-07-30 05:22:50|320.43|317.63|320.28|317.48|320.43|317.63|320.14|317.34|0
1627622580000|2021-07-30 05:23:00|320.14|317.34|320.28|317.48|320.28|317.48|320.14|317.34|0
1627622590000|2021-07-30 05:23:10|320.21|317.41|320.28|317.48|320.28|317.48|320.21|317.41|0
1627622600000|2021-07-30 05:23:20|320.43|317.63|320.5|317.7|320.5|317.7|320.43|317.63|0
1627622610000|2021-07-30 05:23:30|320.43|317.63|320.43|317.63|320.5|317.7|320.43|317.63|0
1627622620000|2021-07-30 05:23:40|320.5|317.7|320.73|317.93|320.73|317.93|320.43|317.63|0
1627622630000|2021-07-30 05:23:50|320.65|317.85|320.73|317.93|320.73|317.93|320.58|317.78|0
1627622640000|2021-07-30 05:24:00|320.88|318.08|320.58|317.78|320.88|318.08|320.58|317.78|0
1627622650000|2021-07-30 05:24:10|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1627622660000|2021-07-30 05:24:20|320.58|317.78|320.73|317.93|320.73|317.93|320.58|317.78|0
1627622670000|2021-07-30 05:24:30|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1627622680000|2021-07-30 05:24:40|320.65|317.85|320.73|317.93|320.73|317.93|320.58|317.78|0
1627622690000|2021-07-30 05:24:50|320.58|317.78|320.65|317.85|320.73|317.93|320.58|317.78|0
1627622700000|2021-07-30 05:25:00|320.58|317.78|320.58|317.78|320.73|317.93|320.58|317.78|0
1627622710000|2021-07-30 05:25:10|320.73|317.93|320.65|317.85|320.73|317.93|320.65|317.85|0
1627622720000|2021-07-30 05:25:20|320.73|317.93|320.43|317.63|320.73|317.93|320.43|317.63|0
1627622740000|2021-07-30 05:25:40|320.35|317.55|320.43|317.63|320.43|317.63|320.35|317.55|0
1627622760000|2021-07-30 05:26:00|320.5|317.7|320.43|317.63|320.5|317.7|320.28|317.48|0
1627622770000|2021-07-30 05:26:10|320.35|317.55|320.73|317.93|320.73|317.93|320.35|317.55|0
1627622780000|2021-07-30 05:26:20|320.58|317.78|320.73|317.93|320.73|317.93|320.58|317.78|0
1627622800000|2021-07-30 05:26:40|320.58|317.78|320.73|317.93|320.73|317.93|320.58|317.78|0
1627622820000|2021-07-30 05:27:00|320.87|318.07|320.73|317.93|320.87|318.07|320.73|317.93|0
1627622830000|2021-07-30 05:27:10|320.87|318.07|320.87|318.07|320.87|318.07|320.87|318.07|0
1627622870000|2021-07-30 05:27:50|320.73|317.93|320.58|317.78|320.73|317.93|320.58|317.78|0
1627622880000|2021-07-30 05:28:00|320.73|317.93|320.87|318.07|320.87|318.07|320.73|317.93|0
1627622890000|2021-07-30 05:28:10|320.73|317.93|320.87|318.07|320.87|318.07|320.73|317.93|0
1627622900000|2021-07-30 05:28:20|320.73|317.93|320.65|317.85|320.73|317.93|320.58|317.78|0
1627622910000|2021-07-30 05:28:30|320.73|317.93|320.87|318.07|320.87|318.07|320.73|317.93|0
1627622920000|2021-07-30 05:28:40|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1627622940000|2021-07-30 05:29:00|321.17|318.37|321.32|318.52|321.32|318.52|321.17|318.37|0
1627622950000|2021-07-30 05:29:10|321.47|318.67|321.32|318.52|321.47|318.67|321.32|318.52|0
1627622960000|2021-07-30 05:29:20|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1627622980000|2021-07-30 05:29:40|321.02|318.22|320.87|318.07|321.02|318.22|320.87|318.07|0
1627622990000|2021-07-30 05:29:50|320.73|317.93|320.65|317.85|320.73|317.93|320.65|317.85|0
1627623000000|2021-07-30 05:30:00|320.73|317.93|320.43|317.63|320.73|317.93|320.43|317.63|0
1627623010000|2021-07-30 05:30:10|320.58|317.78|320.65|317.85|320.65|317.85|320.58|317.78|0
1627623020000|2021-07-30 05:30:20|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1627623030000|2021-07-30 05:30:30|320.87|318.07|320.72|317.92|320.87|318.07|320.72|317.92|0
1627623040000|2021-07-30 05:30:40|320.87|318.07|320.87|318.07|321.02|318.22|320.87|318.07|0
1627623050000|2021-07-30 05:30:50|321.02|318.22|321.02|318.22|321.17|318.37|321.02|318.22|0
1627623060000|2021-07-30 05:31:00|321.17|318.37|321.17|318.37|321.32|318.52|321.17|318.37|0
1627623070000|2021-07-30 05:31:10|321.32|318.52|321.47|318.67|321.47|318.67|321.32|318.52|0
1627623080000|2021-07-30 05:31:20|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1627623090000|2021-07-30 05:31:30|321.47|318.67|321.76|318.96|321.76|318.96|321.47|318.67|0
1627623100000|2021-07-30 05:31:40|321.61|318.81|321.76|318.96|321.76|318.96|321.61|318.81|0
1627623110000|2021-07-30 05:31:50|321.61|318.81|321.61|318.81|321.61|318.81|321.47|318.67|0
1627623120000|2021-07-30 05:32:00|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1627623130000|2021-07-30 05:32:10|321.32|318.52|321.47|318.67|321.47|318.67|321.32|318.52|0
1627623140000|2021-07-30 05:32:20|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1627623150000|2021-07-30 05:32:30|321.39|318.59|321.32|318.52|321.39|318.59|321.32|318.52|0
1627623160000|2021-07-30 05:32:40|321.24|318.44|321.24|318.44|321.32|318.52|321.24|318.44|0
1627623170000|2021-07-30 05:32:50|321.17|318.37|321.24|318.44|321.32|318.52|321.17|318.37|0
1627623180000|2021-07-30 05:33:00|321.17|318.37|321.24|318.44|321.24|318.44|321.17|318.37|0
1627623190000|2021-07-30 05:33:10|321.32|318.52|321.47|318.67|321.47|318.67|321.32|318.52|0
1627623200000|2021-07-30 05:33:20|321.61|318.81|321.24|318.44|321.61|318.81|321.24|318.44|0
1627623210000|2021-07-30 05:33:30|321.32|318.52|321.61|318.81|321.61|318.81|321.32|318.52|0
1627623220000|2021-07-30 05:33:40|321.47|318.67|321.32|318.52|321.47|318.67|321.32|318.52|0
1627623230000|2021-07-30 05:33:50|321.47|318.67|321.61|318.81|321.76|318.96|321.47|318.67|0
1627623240000|2021-07-30 05:34:00|321.68|318.88|321.76|318.96|321.76|318.96|321.68|318.88|0
1627623250000|2021-07-30 05:34:10|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1627623260000|2021-07-30 05:34:20|321.76|318.96|321.91|319.11|321.91|319.11|321.76|318.96|0
1627623270000|2021-07-30 05:34:30|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1627623280000|2021-07-30 05:34:40|322.21|319.41|322.06|319.26|322.21|319.41|322.06|319.26|0
1627623290000|2021-07-30 05:34:50|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1627623300000|2021-07-30 05:35:00|322.13|319.33|322.36|319.56|322.36|319.56|322.13|319.33|0
1627623310000|2021-07-30 05:35:10|322.21|319.41|322.21|319.41|322.28|319.48|322.21|319.41|0
1627623320000|2021-07-30 05:35:20|322.36|319.56|322.5|319.7|322.5|319.7|322.36|319.56|0
1627623330000|2021-07-30 05:35:30|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1627623340000|2021-07-30 05:35:40|322.72|319.92|322.8|320|322.8|320|322.72|319.92|0
1627623350000|2021-07-30 05:35:50|322.95|320.15|323.25|320.45|323.25|320.45|322.95|320.15|0
1627623360000|2021-07-30 05:36:00|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1627623370000|2021-07-30 05:36:10|322.95|320.15|323.1|320.3|323.1|320.3|322.95|320.15|0
1627623380000|2021-07-30 05:36:20|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1627623390000|2021-07-30 05:36:30|322.8|320|322.8|320|322.8|320|322.8|320|0
1627623400000|2021-07-30 05:36:40|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1627623410000|2021-07-30 05:36:50|322.8|320|322.95|320.15|322.95|320.15|322.8|320|0
1627623420000|2021-07-30 05:37:00|323.02|320.22|323.1|320.3|323.1|320.3|323.02|320.22|0
1627623430000|2021-07-30 05:37:10|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1627623440000|2021-07-30 05:37:20|322.8|320|322.95|320.15|322.95|320.15|322.8|320|0
1627623450000|2021-07-30 05:37:30|322.8|320|322.95|320.15|322.95|320.15|322.8|320|0
1627623460000|2021-07-30 05:37:40|322.8|320|322.8|320|322.87|320.07|322.8|320|0
1627623470000|2021-07-30 05:37:50|322.95|320.15|322.65|319.85|322.95|320.15|322.65|319.85|0
1627623480000|2021-07-30 05:38:00|322.8|320|322.65|319.85|322.8|320|322.65|319.85|0
1627623490000|2021-07-30 05:38:10|322.8|320|322.65|319.85|322.8|320|322.65|319.85|0
1627623500000|2021-07-30 05:38:20|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1627623510000|2021-07-30 05:38:30|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1627623520000|2021-07-30 05:38:40|322.5|319.7|322.35|319.55|322.5|319.7|322.35|319.55|0
1627623530000|2021-07-30 05:38:50|322.28|319.48|322.35|319.55|322.35|319.55|322.28|319.48|0
1627623540000|2021-07-30 05:39:00|322.21|319.41|321.76|318.96|322.21|319.41|321.76|318.96|0
1627623550000|2021-07-30 05:39:10|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1627623560000|2021-07-30 05:39:20|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1627623570000|2021-07-30 05:39:30|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1627623580000|2021-07-30 05:39:40|321.31|318.51|321.39|318.59|321.39|318.59|321.31|318.51|0
1627623590000|2021-07-30 05:39:50|321.31|318.51|321.46|318.66|321.46|318.66|321.31|318.51|0
1627623600000|2021-07-30 05:40:00|321.31|318.51|321.17|318.37|321.31|318.51|321.17|318.37|0
1627623610000|2021-07-30 05:40:10|320.87|318.07|320.72|317.92|320.87|318.07|320.72|317.92|0
1627623620000|2021-07-30 05:40:20|320.87|318.07|320.87|318.07|320.87|318.07|320.87|318.07|0
1627623630000|2021-07-30 05:40:30|321.02|318.22|321.31|318.51|321.31|318.51|321.02|318.22|0
1627623640000|2021-07-30 05:40:40|321.17|318.37|321.31|318.51|321.31|318.51|321.17|318.37|0
1627623650000|2021-07-30 05:40:50|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1627623670000|2021-07-30 05:41:10|321.61|318.81|321.61|318.81|321.68|318.88|321.61|318.81|0
1627623680000|2021-07-30 05:41:20|321.46|318.66|321.31|318.51|321.46|318.66|321.31|318.51|0
1627623690000|2021-07-30 05:41:30|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1627623700000|2021-07-30 05:41:40|321.61|318.81|321.61|318.81|321.61|318.81|321.53|318.73|0
1627623710000|2021-07-30 05:41:50|321.53|318.73|321.46|318.66|321.53|318.73|321.46|318.66|0
1627623720000|2021-07-30 05:42:00|321.38|318.58|321.17|318.37|321.38|318.58|321.17|318.37|0
1627623740000|2021-07-30 05:42:20|321.02|318.22|320.42|317.62|321.02|318.22|320.42|317.62|0
1627623750000|2021-07-30 05:42:30|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1627623760000|2021-07-30 05:42:40|320.64|317.84|320.57|317.77|320.64|317.84|320.57|317.77|0
1627623770000|2021-07-30 05:42:50|320.42|317.62|320.57|317.77|320.57|317.77|320.42|317.62|0
1627623780000|2021-07-30 05:43:00|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1627623790000|2021-07-30 05:43:10|321.02|318.22|320.87|318.07|321.02|318.22|320.87|318.07|0
1627623800000|2021-07-30 05:43:20|321.02|318.22|321.16|318.36|321.16|318.36|321.02|318.22|0
1627623820000|2021-07-30 05:43:40|321.31|318.51|321.31|318.51|321.31|318.51|321.24|318.44|0
1627623840000|2021-07-30 05:44:00|321.46|318.66|321.31|318.51|321.46|318.66|321.31|318.51|0
1627623850000|2021-07-30 05:44:10|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1627623860000|2021-07-30 05:44:20|321.31|318.51|321.16|318.36|321.46|318.66|321.16|318.36|0
1627623870000|2021-07-30 05:44:30|321.31|318.51|321.46|318.66|321.46|318.66|321.31|318.51|0
1627623880000|2021-07-30 05:44:40|321.38|318.58|321.46|318.66|321.46|318.66|321.38|318.58|0
1627623890000|2021-07-30 05:44:50|321.61|318.81|321.76|318.96|321.76|318.96|321.61|318.81|0
1627623900000|2021-07-30 05:45:00|321.61|318.81|321.61|318.81|321.76|318.96|321.61|318.81|0
1627623910000|2021-07-30 05:45:10|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1627623920000|2021-07-30 05:45:20|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1627623930000|2021-07-30 05:45:30|321.76|318.96|321.61|318.81|321.76|318.96|321.61|318.81|0
1627623940000|2021-07-30 05:45:40|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1627623950000|2021-07-30 05:45:50|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1627623960000|2021-07-30 05:46:00|321.76|318.96|321.91|319.11|321.91|319.11|321.76|318.96|0
1627623970000|2021-07-30 05:46:10|321.83|319.03|321.91|319.11|321.91|319.11|321.83|319.03|0
1627623980000|2021-07-30 05:46:20|321.76|318.96|321.91|319.11|321.91|319.11|321.76|318.96|0
1627623990000|2021-07-30 05:46:30|321.61|318.81|321.76|318.96|321.76|318.96|321.61|318.81|0
1627624000000|2021-07-30 05:46:40|321.61|318.81|321.76|318.96|321.76|318.96|321.53|318.73|0
1627624010000|2021-07-30 05:46:50|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1627624020000|2021-07-30 05:47:00|322.05|319.25|321.91|319.11|322.05|319.25|321.91|319.11|0
1627624030000|2021-07-30 05:47:10|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1627624050000|2021-07-30 05:47:30|322.2|319.4|322.35|319.55|322.35|319.55|322.2|319.4|0
1627624070000|2021-07-30 05:47:50|322.5|319.7|322.35|319.55|322.5|319.7|322.35|319.55|0
1627624080000|2021-07-30 05:48:00|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1627624090000|2021-07-30 05:48:10|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1627624120000|2021-07-30 05:48:40|322.27|319.47|322.2|319.4|322.27|319.47|322.2|319.4|0
1627624140000|2021-07-30 05:49:00|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1627624150000|2021-07-30 05:49:10|322.2|319.4|322.5|319.7|322.5|319.7|322.2|319.4|0
1627624170000|2021-07-30 05:49:30|322.42|319.62|322.5|319.7|322.5|319.7|322.42|319.62|0
1627624180000|2021-07-30 05:49:40|322.35|319.55|322.5|319.7|322.5|319.7|322.35|319.55|0
1627624190000|2021-07-30 05:49:50|322.35|319.55|322.5|319.7|322.5|319.7|322.35|319.55|0
1627624200000|2021-07-30 05:50:00|322.42|319.62|322.5|319.7|322.5|319.7|322.35|319.55|0
1627624210000|2021-07-30 05:50:10|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1627624230000|2021-07-30 05:50:30|322.2|319.4|322.05|319.25|322.2|319.4|322.05|319.25|0
1627624240000|2021-07-30 05:50:40|322.2|319.4|322.05|319.25|322.2|319.4|321.98|319.18|0
1627624250000|2021-07-30 05:50:50|321.9|319.1|321.76|318.96|321.9|319.1|321.76|318.96|0
1627624260000|2021-07-30 05:51:00|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1627624280000|2021-07-30 05:51:20|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1627624300000|2021-07-30 05:51:40|321.61|318.81|321.76|318.96|321.76|318.96|321.61|318.81|0
1627624320000|2021-07-30 05:52:00|322.05|319.25|321.9|319.1|322.05|319.25|321.9|319.1|0
1627624330000|2021-07-30 05:52:10|321.97|319.17|321.9|319.1|321.97|319.17|321.9|319.1|0
1627624340000|2021-07-30 05:52:20|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1627624350000|2021-07-30 05:52:30|322.2|319.4|321.9|319.1|322.2|319.4|321.9|319.1|0
1627624360000|2021-07-30 05:52:40|322.05|319.25|321.9|319.1|322.05|319.25|321.9|319.1|0
1627624370000|2021-07-30 05:52:50|321.97|319.17|321.9|319.1|321.97|319.17|321.9|319.1|0
1627624380000|2021-07-30 05:53:00|322.05|319.25|321.9|319.1|322.05|319.25|321.9|319.1|0
1627624390000|2021-07-30 05:53:10|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1627624400000|2021-07-30 05:53:20|321.9|319.1|321.9|319.1|322.05|319.25|321.9|319.1|0
1627624410000|2021-07-30 05:53:30|322.05|319.25|321.97|319.17|322.05|319.25|321.97|319.17|0
1627624420000|2021-07-30 05:53:40|322.05|319.25|321.97|319.17|322.05|319.25|321.97|319.17|0
1627624430000|2021-07-30 05:53:50|322.05|319.25|322.12|319.32|322.2|319.4|322.05|319.25|0
1627624440000|2021-07-30 05:54:00|322.05|319.25|321.9|319.1|322.05|319.25|321.9|319.1|0
1627624450000|2021-07-30 05:54:10|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1627624460000|2021-07-30 05:54:20|321.68|318.88|321.75|318.95|321.75|318.95|321.68|318.88|0
1627624470000|2021-07-30 05:54:30|321.61|318.81|321.46|318.66|321.61|318.81|321.46|318.66|0
1627624480000|2021-07-30 05:54:40|321.61|318.81|321.61|318.81|321.61|318.81|321.46|318.66|0
1627624490000|2021-07-30 05:54:50|321.53|318.73|321.61|318.81|321.61|318.81|321.53|318.73|0
1627624500000|2021-07-30 05:55:00|321.68|318.88|321.61|318.81|321.68|318.88|321.61|318.81|0
1627624510000|2021-07-30 05:55:10|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1627624520000|2021-07-30 05:55:20|321.38|318.58|321.31|318.51|321.46|318.66|321.31|318.51|0
1627624530000|2021-07-30 05:55:30|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1627624540000|2021-07-30 05:55:40|321.61|318.81|321.75|318.95|321.75|318.95|321.61|318.81|0
1627624560000|2021-07-30 05:56:00|321.9|319.1|321.9|319.1|322.05|319.25|321.9|319.1|0
1627624570000|2021-07-30 05:56:10|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1627624590000|2021-07-30 05:56:30|321.75|318.95|321.6|318.8|321.75|318.95|321.6|318.8|0
1627624600000|2021-07-30 05:56:40|321.53|318.73|321.46|318.66|321.53|318.73|321.46|318.66|0
1627624620000|2021-07-30 05:57:00|321.53|318.73|321.31|318.51|321.53|318.73|321.31|318.51|0
1627624630000|2021-07-30 05:57:10|321.46|318.66|321.6|318.8|321.6|318.8|321.38|318.58|0
1627624640000|2021-07-30 05:57:20|321.53|318.73|321.75|318.95|321.75|318.95|321.46|318.66|0
1627624660000|2021-07-30 05:57:40|321.82|319.02|321.75|318.95|321.82|319.02|321.75|318.95|0
1627624670000|2021-07-30 05:57:50|321.6|318.8|321.53|318.73|321.6|318.8|321.53|318.73|0
1627624680000|2021-07-30 05:58:00|321.46|318.66|321.31|318.51|321.46|318.66|321.31|318.51|0
1627624700000|2021-07-30 05:58:20|321.23|318.43|321.16|318.36|321.23|318.43|321.16|318.36|0
1627624710000|2021-07-30 05:58:30|321.23|318.43|321.16|318.36|321.23|318.43|321.16|318.36|0
1627624720000|2021-07-30 05:58:40|321.31|318.51|321.23|318.43|321.31|318.51|321.23|318.43|0
1627624730000|2021-07-30 05:58:50|321.31|318.51|321.31|318.51|321.31|318.51|321.23|318.43|0
1627624740000|2021-07-30 05:59:00|321.23|318.43|321.16|318.36|321.31|318.51|321.16|318.36|0
1627624750000|2021-07-30 05:59:10|321.31|318.51|321.38|318.58|321.38|318.58|321.31|318.51|0
1627624760000|2021-07-30 05:59:20|321.31|318.51|321.16|318.36|321.31|318.51|321.16|318.36|0
1627624770000|2021-07-30 05:59:30|321.31|318.51|321.16|318.36|321.31|318.51|321.16|318.36|0
1627624780000|2021-07-30 05:59:40|321.31|318.51|321.16|318.36|321.31|318.51|321.16|318.36|0
1627624790000|2021-07-30 05:59:50|321.01|318.21|320.71|317.91|321.01|318.21|320.71|317.91|0
1627624800000|2021-07-30 06:00:00|320.57|317.77|320.71|317.91|320.86|318.06|320.57|317.77|0
1627624810000|2021-07-30 06:00:10|321.16|318.36|321.45|318.65|321.45|318.65|321.16|318.36|0
1627624820000|2021-07-30 06:00:20|321.6|318.8|321.75|318.95|321.75|318.95|321.6|318.8|0
1627624830000|2021-07-30 06:00:30|321.82|319.02|321.82|319.02|321.82|319.02|321.82|319.02|0
1627624840000|2021-07-30 06:00:40|322.05|319.25|322.49|319.69|322.49|319.69|322.05|319.25|0
1627624850000|2021-07-30 06:00:50|322.35|319.55|322.49|319.69|322.49|319.69|322.35|319.55|0
1627624860000|2021-07-30 06:01:00|322.35|319.55|322.35|319.55|322.57|319.77|322.35|319.55|0
1627624870000|2021-07-30 06:01:10|322.49|319.69|322.64|319.84|322.64|319.84|322.42|319.62|0
1627624880000|2021-07-30 06:01:20|322.79|319.99|323.24|320.44|323.24|320.44|322.79|319.99|0
1627624890000|2021-07-30 06:01:30|323.39|320.59|323.24|320.44|323.39|320.59|323.24|320.44|0
1627624900000|2021-07-30 06:01:40|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1627624910000|2021-07-30 06:01:50|323.31|320.51|323.54|320.74|323.54|320.74|323.31|320.51|0
1627624920000|2021-07-30 06:02:00|323.68|320.88|323.83|321.03|323.83|321.03|323.68|320.88|0
1627624930000|2021-07-30 06:02:10|323.9|321.1|324.13|321.33|324.13|321.33|323.83|321.03|0
1627624940000|2021-07-30 06:02:20|324.28|321.48|324.13|321.33|324.43|321.63|324.13|321.33|0
1627624950000|2021-07-30 06:02:30|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1627624960000|2021-07-30 06:02:40|323.83|321.03|323.54|320.74|323.83|321.03|323.54|320.74|0
1627624970000|2021-07-30 06:02:50|323.68|320.88|323.83|321.03|323.83|321.03|323.68|320.88|0
1627624980000|2021-07-30 06:03:00|323.68|320.88|323.54|320.74|323.68|320.88|323.54|320.74|0
1627624990000|2021-07-30 06:03:10|323.39|320.59|323.39|320.59|323.53|320.73|323.39|320.59|0
1627625000000|2021-07-30 06:03:20|323.24|320.44|323.53|320.73|323.53|320.73|323.24|320.44|0
1627625010000|2021-07-30 06:03:30|323.68|320.88|323.83|321.03|323.83|321.03|323.68|320.88|0
1627625030000|2021-07-30 06:03:50|323.9|321.1|323.83|321.03|323.9|321.1|323.53|320.73|0
1627625040000|2021-07-30 06:04:00|323.68|320.88|323.83|321.03|323.83|321.03|323.68|320.88|0
1627625050000|2021-07-30 06:04:10|323.98|321.18|323.98|321.18|323.98|321.18|323.83|321.03|0
1627625060000|2021-07-30 06:04:20|324.05|321.25|324.13|321.33|324.13|321.33|323.98|321.18|0
1627625070000|2021-07-30 06:04:30|323.98|321.18|324.13|321.33|324.13|321.33|323.98|321.18|0
1627625080000|2021-07-30 06:04:40|323.98|321.18|324.13|321.33|324.13|321.33|323.98|321.18|0
1627625090000|2021-07-30 06:04:50|323.98|321.18|323.98|321.18|324.05|321.25|323.98|321.18|0
1627625100000|2021-07-30 06:05:00|324.13|321.33|324.28|321.48|324.43|321.63|324.13|321.33|0
1627625110000|2021-07-30 06:05:10|324.43|321.63|324.5|321.7|324.5|321.7|324.43|321.63|0
1627625120000|2021-07-30 06:05:20|324.43|321.63|324.13|321.33|324.43|321.63|324.13|321.33|0
1627625130000|2021-07-30 06:05:30|323.98|321.18|323.98|321.18|323.98|321.18|323.9|321.1|0
1627625140000|2021-07-30 06:05:40|324.13|321.33|324.28|321.48|324.28|321.48|323.98|321.18|0
1627625150000|2021-07-30 06:05:50|324.13|321.33|324.35|321.55|324.35|321.55|324.13|321.33|0
1627625160000|2021-07-30 06:06:00|324.43|321.63|324.28|321.48|324.43|321.63|324.28|321.48|0
1627625170000|2021-07-30 06:06:10|324.43|321.63|324.58|321.78|324.58|321.78|324.43|321.63|0
1627625190000|2021-07-30 06:06:30|324.28|321.48|324.28|321.48|324.28|321.48|324.2|321.4|0
1627625200000|2021-07-30 06:06:40|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1627625210000|2021-07-30 06:06:50|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1627625220000|2021-07-30 06:07:00|324.13|321.33|324.13|321.33|324.28|321.48|324.13|321.33|0
1627625230000|2021-07-30 06:07:10|324.2|321.4|323.98|321.18|324.2|321.4|323.98|321.18|0
1627625240000|2021-07-30 06:07:20|324.05|321.25|323.98|321.18|324.13|321.33|323.98|321.18|0
1627625250000|2021-07-30 06:07:30|323.83|321.03|323.98|321.18|323.98|321.18|323.83|321.03|0
1627625260000|2021-07-30 06:07:40|324.13|321.33|324.13|321.33|324.13|321.33|323.98|321.18|0
1627625270000|2021-07-30 06:07:50|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1627625280000|2021-07-30 06:08:00|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1627625290000|2021-07-30 06:08:10|324.05|321.25|323.98|321.18|324.13|321.33|323.98|321.18|0
1627625300000|2021-07-30 06:08:20|323.83|321.03|323.98|321.18|323.98|321.18|323.83|321.03|0
1627625310000|2021-07-30 06:08:30|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1627625320000|2021-07-30 06:08:40|323.68|320.88|323.38|320.58|323.68|320.88|323.38|320.58|0
1627625330000|2021-07-30 06:08:50|323.53|320.73|323.46|320.66|323.53|320.73|323.46|320.66|0
1627625340000|2021-07-30 06:09:00|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1627625350000|2021-07-30 06:09:10|323.46|320.66|323.53|320.73|323.53|320.73|323.46|320.66|0
1627625360000|2021-07-30 06:09:20|323.6|320.8|323.38|320.58|323.6|320.8|323.38|320.58|0
1627625370000|2021-07-30 06:09:30|323.53|320.73|323.53|320.73|323.68|320.88|323.46|320.66|0
1627625380000|2021-07-30 06:09:40|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1627625390000|2021-07-30 06:09:50|323.23|320.43|323.09|320.29|323.23|320.43|323.01|320.21|0
1627625400000|2021-07-30 06:10:00|323.38|320.58|323.31|320.51|323.45|320.65|323.31|320.51|0
1627625410000|2021-07-30 06:10:10|323.38|320.58|323.23|320.43|323.38|320.58|323.23|320.43|0
1627625420000|2021-07-30 06:10:20|323.38|320.58|323.31|320.51|323.38|320.58|323.31|320.51|0
1627625430000|2021-07-30 06:10:30|323.23|320.43|323.23|320.43|323.23|320.43|323.09|320.29|0
1627625440000|2021-07-30 06:10:40|323.16|320.36|323.23|320.43|323.23|320.43|323.09|320.29|0
1627625450000|2021-07-30 06:10:50|323.16|320.36|323.23|320.43|323.23|320.43|323.16|320.36|0
1627625460000|2021-07-30 06:11:00|323.38|320.58|323.23|320.43|323.38|320.58|323.23|320.43|0
1627625470000|2021-07-30 06:11:10|323.09|320.29|323.23|320.43|323.23|320.43|323.09|320.29|0
1627625480000|2021-07-30 06:11:20|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1627625490000|2021-07-30 06:11:30|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1627625500000|2021-07-30 06:11:40|323.09|320.29|323.16|320.36|323.16|320.36|323.09|320.29|0
1627625510000|2021-07-30 06:11:50|323.23|320.43|323.16|320.36|323.23|320.43|322.94|320.14|0
1627625520000|2021-07-30 06:12:00|323.09|320.29|323.23|320.43|323.38|320.58|323.09|320.29|0
1627625530000|2021-07-30 06:12:10|323.08|320.28|323.08|320.28|323.08|320.28|322.94|320.14|0
1627625540000|2021-07-30 06:12:20|322.94|320.14|323.08|320.28|323.08|320.28|322.94|320.14|0
1627625550000|2021-07-30 06:12:30|322.94|320.14|323.23|320.43|323.23|320.43|322.94|320.14|0
1627625560000|2021-07-30 06:12:40|323.08|320.28|323.23|320.43|323.23|320.43|323.08|320.28|0
1627625570000|2021-07-30 06:12:50|323.38|320.58|323.38|320.58|323.38|320.58|323.23|320.43|0
1627625590000|2021-07-30 06:13:10|323.23|320.43|323.38|320.58|323.38|320.58|323.23|320.43|0
1627625600000|2021-07-30 06:13:20|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1627625620000|2021-07-30 06:13:40|323.3|320.5|323.23|320.43|323.38|320.58|323.23|320.43|0
1627625630000|2021-07-30 06:13:50|323.38|320.58|323.3|320.5|323.38|320.58|323.23|320.43|0
1627625640000|2021-07-30 06:14:00|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1627625650000|2021-07-30 06:14:10|323.53|320.73|323.68|320.88|323.68|320.88|323.53|320.73|0
1627625660000|2021-07-30 06:14:20|323.53|320.73|323.53|320.73|323.6|320.8|323.53|320.73|0
1627625670000|2021-07-30 06:14:30|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1627625680000|2021-07-30 06:14:40|323.53|320.73|323.75|320.95|323.75|320.95|323.53|320.73|0
1627625690000|2021-07-30 06:14:50|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1627625700000|2021-07-30 06:15:00|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1627625710000|2021-07-30 06:15:10|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1627625730000|2021-07-30 06:15:30|323.6|320.8|323.53|320.73|323.6|320.8|323.53|320.73|0
1627625740000|2021-07-30 06:15:40|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1627625750000|2021-07-30 06:15:50|323.53|320.73|323.68|320.88|323.68|320.88|323.53|320.73|0
1627625760000|2021-07-30 06:16:00|323.83|321.03|323.83|321.03|323.98|321.18|323.83|321.03|0
1627625770000|2021-07-30 06:16:10|323.9|321.1|324.2|321.4|324.2|321.4|323.9|321.1|0
1627625780000|2021-07-30 06:16:20|324.27|321.47|324.27|321.47|324.27|321.47|324.2|321.4|0
1627625790000|2021-07-30 06:16:30|324.35|321.55|324.27|321.47|324.35|321.55|324.27|321.47|0
1627625800000|2021-07-30 06:16:40|324.13|321.33|324.13|321.33|324.27|321.47|324.13|321.33|0
1627625810000|2021-07-30 06:16:50|323.98|321.18|324.13|321.33|324.13|321.33|323.98|321.18|0
1627625820000|2021-07-30 06:17:00|324.2|321.4|324.13|321.33|324.27|321.47|324.13|321.33|0
1627625830000|2021-07-30 06:17:10|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1627625840000|2021-07-30 06:17:20|324.35|321.55|324.27|321.47|324.42|321.62|324.27|321.47|0
1627625850000|2021-07-30 06:17:30|324.42|321.62|324.27|321.47|324.42|321.62|324.27|321.47|0
1627625860000|2021-07-30 06:17:40|324.2|321.4|324.13|321.33|324.2|321.4|324.13|321.33|0
1627625870000|2021-07-30 06:17:50|324.27|321.47|324.27|321.47|324.27|321.47|324.13|321.33|0
1627625880000|2021-07-30 06:18:00|324.42|321.62|324.27|321.47|324.42|321.62|324.27|321.47|0
1627625890000|2021-07-30 06:18:10|324.2|321.4|324.13|321.33|324.2|321.4|324.13|321.33|0
1627625910000|2021-07-30 06:18:30|324.12|321.32|323.98|321.18|324.12|321.32|323.98|321.18|0
1627625920000|2021-07-30 06:18:40|323.83|321.03|323.9|321.1|323.9|321.1|323.83|321.03|0
1627625930000|2021-07-30 06:18:50|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1627625940000|2021-07-30 06:19:00|323.9|321.1|323.98|321.18|323.98|321.18|323.83|321.03|0
1627625950000|2021-07-30 06:19:10|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1627625960000|2021-07-30 06:19:20|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1627625970000|2021-07-30 06:19:30|323.83|321.03|323.83|321.03|323.83|321.03|323.75|320.95|0
1627625980000|2021-07-30 06:19:40|323.68|320.88|323.83|321.03|323.83|321.03|323.68|320.88|0
1627625990000|2021-07-30 06:19:50|323.75|320.95|323.83|321.03|323.83|321.03|323.75|320.95|0
1627626000000|2021-07-30 06:20:00|323.98|321.18|324.27|321.47|324.27|321.47|323.98|321.18|0
1627626010000|2021-07-30 06:20:10|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1627626020000|2021-07-30 06:20:20|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1627626030000|2021-07-30 06:20:30|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1627626040000|2021-07-30 06:20:40|324.2|321.4|324.27|321.47|324.27|321.47|324.2|321.4|0
1627626050000|2021-07-30 06:20:50|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1627626060000|2021-07-30 06:21:00|324.27|321.47|324.27|321.47|324.42|321.62|324.27|321.47|0
1627626070000|2021-07-30 06:21:10|324.12|321.32|323.97|321.17|324.12|321.32|323.97|321.17|0
1627626080000|2021-07-30 06:21:20|324.05|321.25|324.12|321.32|324.12|321.32|324.05|321.25|0
1627626090000|2021-07-30 06:21:30|323.97|321.17|324.12|321.32|324.12|321.32|323.97|321.17|0
1627626100000|2021-07-30 06:21:40|324.05|321.25|324.05|321.25|324.12|321.32|323.97|321.17|0
1627626110000|2021-07-30 06:21:50|323.97|321.17|323.83|321.03|323.97|321.17|323.83|321.03|0
1627626120000|2021-07-30 06:22:00|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1627626130000|2021-07-30 06:22:10|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1627626140000|2021-07-30 06:22:20|324.2|321.4|324.27|321.47|324.27|321.47|324.2|321.4|0
1627626160000|2021-07-30 06:22:40|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1627626170000|2021-07-30 06:22:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1627626180000|2021-07-30 06:23:00|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1627626190000|2021-07-30 06:23:10|323.97|321.17|323.83|321.03|323.97|321.17|323.75|320.95|0
1627626200000|2021-07-30 06:23:20|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1627626210000|2021-07-30 06:23:30|323.75|320.95|323.82|321.02|323.82|321.02|323.68|320.88|0
1627626220000|2021-07-30 06:23:40|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1627626240000|2021-07-30 06:24:00|324.12|321.32|323.97|321.17|324.12|321.32|323.82|321.02|0
1627626250000|2021-07-30 06:24:10|323.82|321.02|323.97|321.17|323.97|321.17|323.82|321.02|0
1627626270000|2021-07-30 06:24:30|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1627626280000|2021-07-30 06:24:40|324.27|321.47|324.12|321.32|324.27|321.47|324.12|321.32|0
1627626290000|2021-07-30 06:24:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1627626300000|2021-07-30 06:25:00|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1627626320000|2021-07-30 06:25:20|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1627626340000|2021-07-30 06:25:40|324.04|321.24|323.97|321.17|324.04|321.24|323.97|321.17|0
1627626350000|2021-07-30 06:25:50|323.82|321.02|323.82|321.02|323.97|321.17|323.82|321.02|0
1627626360000|2021-07-30 06:26:00|323.68|320.88|323.53|320.73|323.68|320.88|323.53|320.73|0
1627626370000|2021-07-30 06:26:10|323.38|320.58|323.38|320.58|323.53|320.73|323.38|320.58|0
1627626380000|2021-07-30 06:26:20|323.3|320.5|323.38|320.58|323.38|320.58|323.3|320.5|0
1627626390000|2021-07-30 06:26:30|323.53|320.73|323.53|320.73|323.53|320.73|323.38|320.58|0
1627626400000|2021-07-30 06:26:40|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1627626410000|2021-07-30 06:26:50|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1627626440000|2021-07-30 06:27:20|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1627626450000|2021-07-30 06:27:30|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1627626460000|2021-07-30 06:27:40|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1627626470000|2021-07-30 06:27:50|323.23|320.43|323.08|320.28|323.23|320.43|323.08|320.28|0
1627626480000|2021-07-30 06:28:00|322.93|320.13|322.78|319.98|323.08|320.28|322.78|319.98|0
1627626490000|2021-07-30 06:28:10|322.48|319.68|322.34|319.54|322.48|319.68|322.34|319.54|0
1627626510000|2021-07-30 06:28:30|322.33|319.53|322.63|319.83|322.63|319.83|322.33|319.53|0
1627626520000|2021-07-30 06:28:40|322.78|319.98|322.78|319.98|322.93|320.13|322.78|319.98|0
1627626530000|2021-07-30 06:28:50|322.93|320.13|322.63|319.83|322.93|320.13|322.63|319.83|0
1627626540000|2021-07-30 06:29:00|322.78|319.98|322.85|320.05|322.85|320.05|322.78|319.98|0
1627626550000|2021-07-30 06:29:10|322.78|319.98|322.63|319.83|322.78|319.98|322.63|319.83|0
1627626560000|2021-07-30 06:29:20|322.78|319.98|322.63|319.83|322.78|319.98|322.63|319.83|0
1627626580000|2021-07-30 06:29:40|322.55|319.75|322.33|319.53|322.63|319.83|322.33|319.53|0
1627626590000|2021-07-30 06:29:50|322.19|319.39|322.19|319.39|322.19|319.39|322.04|319.24|0
1627626600000|2021-07-30 06:30:00|322.33|319.53|322.48|319.68|322.48|319.68|322.33|319.53|0
1627626610000|2021-07-30 06:30:10|322.63|319.83|322.48|319.68|322.63|319.83|322.48|319.68|0
1627626620000|2021-07-30 06:30:20|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1627626630000|2021-07-30 06:30:30|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1627626650000|2021-07-30 06:30:50|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1627626660000|2021-07-30 06:31:00|322.11|319.31|322.04|319.24|322.11|319.31|322.04|319.24|0
1627626670000|2021-07-30 06:31:10|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1627626680000|2021-07-30 06:31:20|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1627626690000|2021-07-30 06:31:30|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1627626700000|2021-07-30 06:31:40|321.74|318.94|321.89|319.09|321.89|319.09|321.74|318.94|0
1627626720000|2021-07-30 06:32:00|321.74|318.94|321.74|318.94|321.89|319.09|321.74|318.94|0
1627626730000|2021-07-30 06:32:10|321.89|319.09|321.74|318.94|321.89|319.09|321.74|318.94|0
1627626750000|2021-07-30 06:32:30|321.89|319.09|322.04|319.24|322.04|319.24|321.89|319.09|0
1627626760000|2021-07-30 06:32:40|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1627626770000|2021-07-30 06:32:50|321.74|318.94|321.59|318.79|321.74|318.94|321.59|318.79|0
1627626780000|2021-07-30 06:33:00|321.74|318.94|321.15|318.35|321.74|318.94|321.15|318.35|0
1627626800000|2021-07-30 06:33:20|321|318.2|320.26|317.46|321|318.2|320.26|317.46|0
1627626810000|2021-07-30 06:33:30|320.11|317.31|320.11|317.31|320.26|317.46|320.11|317.31|0
1627626820000|2021-07-30 06:33:40|320.26|317.46|320.26|317.46|320.26|317.46|320.26|317.46|0
1627626830000|2021-07-30 06:33:50|320.18|317.38|320.11|317.31|320.26|317.46|320.11|317.31|0
1627626850000|2021-07-30 06:34:10|320.4|317.6|320.55|317.75|320.55|317.75|320.4|317.6|0
1627626860000|2021-07-30 06:34:20|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1627626870000|2021-07-30 06:34:30|320.85|318.05|321.29|318.49|321.29|318.49|320.85|318.05|0
1627626880000|2021-07-30 06:34:40|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1627626890000|2021-07-30 06:34:50|321.29|318.49|321.44|318.64|321.44|318.64|321.29|318.49|0
1627626900000|2021-07-30 06:35:00|321.74|318.94|321.59|318.79|321.74|318.94|321.59|318.79|0
1627626910000|2021-07-30 06:35:10|321.44|318.64|321.22|318.42|321.44|318.64|321.14|318.34|0
1627626920000|2021-07-30 06:35:20|321.14|318.34|321.29|318.49|321.29|318.49|321.14|318.34|0
1627626960000|2021-07-30 06:36:00|321|318.2|320.85|318.05|321|318.2|320.85|318.05|0
1627626970000|2021-07-30 06:36:10|320.7|317.9|320.55|317.75|320.7|317.9|320.55|317.75|0
1627626980000|2021-07-30 06:36:20|320.4|317.6|320.7|317.9|320.7|317.9|320.4|317.6|0
1627626990000|2021-07-30 06:36:30|320.85|318.05|320.7|317.9|320.85|318.05|320.7|317.9|0
1627627000000|2021-07-30 06:36:40|320.85|318.05|320.7|317.9|320.85|318.05|320.7|317.9|0
1627627010000|2021-07-30 06:36:50|320.62|317.82|320.7|317.9|320.85|318.05|320.62|317.82|0
1627627020000|2021-07-30 06:37:00|320.55|317.75|320.85|318.05|320.85|318.05|320.55|317.75|0
1627627030000|2021-07-30 06:37:10|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1627627050000|2021-07-30 06:37:30|320.85|318.05|320.77|317.97|320.85|318.05|320.7|317.9|0
1627627060000|2021-07-30 06:37:40|320.85|318.05|320.7|317.9|320.85|318.05|320.7|317.9|0
1627627070000|2021-07-30 06:37:50|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1627627080000|2021-07-30 06:38:00|320.47|317.67|320.55|317.75|320.55|317.75|320.47|317.67|0
1627627100000|2021-07-30 06:38:20|320.7|317.9|320.7|317.9|320.77|317.97|320.7|317.9|0
1627627110000|2021-07-30 06:38:30|320.55|317.75|320.4|317.6|320.55|317.75|320.4|317.6|0
1627627120000|2021-07-30 06:38:40|320.55|317.75|320.25|317.45|320.55|317.75|320.25|317.45|0
1627627130000|2021-07-30 06:38:50|320.4|317.6|320.4|317.6|320.4|317.6|320.4|317.6|0
1627627150000|2021-07-30 06:39:10|320.55|317.75|320.4|317.6|320.55|317.75|320.4|317.6|0
1627627160000|2021-07-30 06:39:20|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1627627170000|2021-07-30 06:39:30|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1627627180000|2021-07-30 06:39:40|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1627627190000|2021-07-30 06:39:50|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1627627200000|2021-07-30 06:40:00|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1627627210000|2021-07-30 06:40:10|320.4|317.6|320.4|317.6|320.4|317.6|320.4|317.6|0
1627627220000|2021-07-30 06:40:20|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1627627230000|2021-07-30 06:40:30|320.25|317.45|320.25|317.45|320.4|317.6|320.25|317.45|0
1627627240000|2021-07-30 06:40:40|320.32|317.52|320.4|317.6|320.4|317.6|320.25|317.45|0
1627627250000|2021-07-30 06:40:50|320.55|317.75|320.7|317.9|320.7|317.9|320.55|317.75|0
1627627260000|2021-07-30 06:41:00|320.55|317.75|320.55|317.75|320.55|317.75|320.4|317.6|0
1627627270000|2021-07-30 06:41:10|320.7|317.9|320.7|317.9|320.77|317.97|320.7|317.9|0
1627627280000|2021-07-30 06:41:20|320.85|318.05|320.77|317.97|320.85|318.05|320.7|317.9|0
1627627290000|2021-07-30 06:41:30|320.85|318.05|320.99|318.19|320.99|318.19|320.85|318.05|0
1627627300000|2021-07-30 06:41:40|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1627627310000|2021-07-30 06:41:50|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1627627320000|2021-07-30 06:42:00|321.14|318.34|321.06|318.26|321.14|318.34|321.06|318.26|0
1627627330000|2021-07-30 06:42:10|321.14|318.34|321.14|318.34|321.29|318.49|321.14|318.34|0
1627627340000|2021-07-30 06:42:20|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1627627350000|2021-07-30 06:42:30|320.85|318.05|320.7|317.9|320.85|318.05|320.7|317.9|0
1627627360000|2021-07-30 06:42:40|320.77|317.97|320.84|318.04|320.84|318.04|320.7|317.9|0
1627627370000|2021-07-30 06:42:50|320.77|317.97|320.55|317.75|320.77|317.97|320.55|317.75|0
1627627380000|2021-07-30 06:43:00|320.47|317.67|320.47|317.67|320.47|317.67|320.47|317.67|0
1627627390000|2021-07-30 06:43:10|320.4|317.6|320.25|317.45|320.4|317.6|320.1|317.3|0
1627627400000|2021-07-30 06:43:20|320.1|317.3|320.55|317.75|320.55|317.75|320.1|317.3|0
1627627410000|2021-07-30 06:43:30|320.7|317.9|320.4|317.6|320.7|317.9|320.4|317.6|0
1627627420000|2021-07-30 06:43:40|320.55|317.75|320.7|317.9|320.7|317.9|320.55|317.75|0
1627627430000|2021-07-30 06:43:50|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1627627440000|2021-07-30 06:44:00|320.4|317.6|320.4|317.6|320.4|317.6|320.4|317.6|0
1627627460000|2021-07-30 06:44:20|320.25|317.45|320.4|317.6|320.4|317.6|320.25|317.45|0
1627627470000|2021-07-30 06:44:30|320.7|317.9|320.55|317.75|320.7|317.9|320.55|317.75|0
1627627490000|2021-07-30 06:44:50|320.7|317.9|320.55|317.75|320.7|317.9|320.55|317.75|0
1627627500000|2021-07-30 06:45:00|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1627627510000|2021-07-30 06:45:10|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1627627520000|2021-07-30 06:45:20|320.4|317.6|320.4|317.6|320.4|317.6|320.4|317.6|0
1627627530000|2021-07-30 06:45:30|320.47|317.67|320.55|317.75|320.55|317.75|320.47|317.67|0
1627627540000|2021-07-30 06:45:40|320.62|317.82|320.7|317.9|320.7|317.9|320.62|317.82|0
1627627560000|2021-07-30 06:46:00|320.84|318.04|320.4|317.6|320.84|318.04|320.4|317.6|0
1627627580000|2021-07-30 06:46:20|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1627627590000|2021-07-30 06:46:30|320.32|317.52|320.55|317.75|320.55|317.75|320.32|317.52|0
1627627610000|2021-07-30 06:46:50|320.7|317.9|320.84|318.04|320.84|318.04|320.7|317.9|0
1627627620000|2021-07-30 06:47:00|320.7|317.9|320.55|317.75|320.7|317.9|320.55|317.75|0
1627627630000|2021-07-30 06:47:10|320.4|317.6|320.4|317.6|320.4|317.6|320.4|317.6|0
1627627650000|2021-07-30 06:47:30|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1627627670000|2021-07-30 06:47:50|320.69|317.89|320.55|317.75|320.69|317.89|320.55|317.75|0
1627627690000|2021-07-30 06:48:10|320.62|317.82|320.69|317.89|320.69|317.89|320.62|317.82|0
1627627700000|2021-07-30 06:48:20|320.55|317.75|320.69|317.89|320.69|317.89|320.55|317.75|0
1627627720000|2021-07-30 06:48:40|320.55|317.75|320.69|317.89|320.69|317.89|320.55|317.75|0
1627627740000|2021-07-30 06:49:00|320.84|318.04|320.55|317.75|320.84|318.04|320.55|317.75|0
1627627750000|2021-07-30 06:49:10|320.69|317.89|320.77|317.97|320.84|318.04|320.69|317.89|0
1627627760000|2021-07-30 06:49:20|320.69|317.89|320.55|317.75|320.77|317.97|320.55|317.75|0
1627627770000|2021-07-30 06:49:30|320.69|317.89|320.55|317.75|320.69|317.89|320.55|317.75|0
1627627780000|2021-07-30 06:49:40|320.69|317.89|320.77|317.97|320.77|317.97|320.69|317.89|0
1627627790000|2021-07-30 06:49:50|320.84|318.04|320.69|317.89|320.84|318.04|320.69|317.89|0
1627627800000|2021-07-30 06:50:00|320.84|318.04|320.99|318.19|320.99|318.19|320.84|318.04|0
1627627810000|2021-07-30 06:50:10|320.84|318.04|320.99|318.19|320.99|318.19|320.84|318.04|0
1627627820000|2021-07-30 06:50:20|320.84|318.04|320.84|318.04|320.84|318.04|320.84|318.04|0
1627627830000|2021-07-30 06:50:30|320.69|317.89|320.69|317.89|320.69|317.89|320.69|317.89|0
1627627840000|2021-07-30 06:50:40|320.62|317.82|320.69|317.89|320.69|317.89|320.62|317.82|0
1627627850000|2021-07-30 06:50:50|320.62|317.82|320.62|317.82|320.69|317.89|320.62|317.82|0
1627627860000|2021-07-30 06:51:00|320.69|317.89|320.84|318.04|320.84|318.04|320.69|317.89|0
1627627870000|2021-07-30 06:51:10|320.69|317.89|320.99|318.19|320.99|318.19|320.69|317.89|0
1627627880000|2021-07-30 06:51:20|320.84|318.04|320.84|318.04|320.84|318.04|320.84|318.04|0
1627627890000|2021-07-30 06:51:30|320.76|317.96|320.84|318.04|320.84|318.04|320.76|317.96|0
1627627920000|2021-07-30 06:52:00|320.76|317.96|320.84|318.04|320.84|318.04|320.76|317.96|0
1627627930000|2021-07-30 06:52:10|320.69|317.89|320.54|317.74|320.69|317.89|320.54|317.74|0
1627627940000|2021-07-30 06:52:20|320.62|317.82|320.54|317.74|320.69|317.89|320.54|317.74|0
1627627960000|2021-07-30 06:52:40|320.62|317.82|320.69|317.89|320.84|318.04|320.62|317.82|0
1627627980000|2021-07-30 06:53:00|320.76|317.96|320.76|317.96|320.84|318.04|320.69|317.89|0
1627627990000|2021-07-30 06:53:10|320.69|317.89|320.84|318.04|320.84|318.04|320.69|317.89|0
1627628020000|2021-07-30 06:53:40|320.69|317.89|320.69|317.89|320.69|317.89|320.54|317.74|0
1627628030000|2021-07-30 06:53:50|320.62|317.82|320.69|317.89|320.69|317.89|320.62|317.82|0
1627628040000|2021-07-30 06:54:00|320.62|317.82|320.69|317.89|320.69|317.89|320.62|317.82|0
1627628050000|2021-07-30 06:54:10|320.84|318.04|320.76|317.96|320.84|318.04|320.76|317.96|0
1627628060000|2021-07-30 06:54:20|320.84|318.04|320.84|318.04|320.84|318.04|320.84|318.04|0
1627628070000|2021-07-30 06:54:30|320.99|318.19|320.99|318.19|320.99|318.19|320.84|318.04|0
1627628090000|2021-07-30 06:54:50|320.91|318.11|320.84|318.04|320.99|318.19|320.84|318.04|0
1627628110000|2021-07-30 06:55:10|320.76|317.96|320.84|318.04|320.84|318.04|320.76|317.96|0
1627628170000|2021-07-30 06:56:10|320.99|318.19|320.99|318.19|321.14|318.34|320.99|318.19|0
1627628180000|2021-07-30 06:56:20|321.06|318.26|320.99|318.19|321.06|318.26|320.99|318.19|0
1627628190000|2021-07-30 06:56:30|321.14|318.34|320.99|318.19|321.14|318.34|320.99|318.19|0
1627628200000|2021-07-30 06:56:40|321.14|318.34|321.58|318.78|321.58|318.78|321.14|318.34|0
1627628210000|2021-07-30 06:56:50|321.65|318.85|321.73|318.93|321.73|318.93|321.65|318.85|0
1627628230000|2021-07-30 06:57:10|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1627628240000|2021-07-30 06:57:20|321.73|318.93|321.88|319.08|321.88|319.08|321.73|318.93|0
1627628250000|2021-07-30 06:57:30|322.18|319.38|322.18|319.38|322.18|319.38|322.03|319.23|0
1627628260000|2021-07-30 06:57:40|322.17|319.37|322.03|319.23|322.17|319.37|322.03|319.23|0
1627628270000|2021-07-30 06:57:50|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1627628280000|2021-07-30 06:58:00|322.03|319.23|321.88|319.08|322.03|319.23|321.88|319.08|0
1627628290000|2021-07-30 06:58:10|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1627628300000|2021-07-30 06:58:20|321.88|319.08|321.88|319.08|322.03|319.23|321.88|319.08|0
1627628310000|2021-07-30 06:58:30|322.03|319.23|322.03|319.23|322.03|319.23|321.88|319.08|0
1627628320000|2021-07-30 06:58:40|321.88|319.08|322.03|319.23|322.03|319.23|321.88|319.08|0
1627628330000|2021-07-30 06:58:50|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1627628340000|2021-07-30 06:59:00|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1627628350000|2021-07-30 06:59:10|321.88|319.08|322.03|319.23|322.03|319.23|321.88|319.08|0
1627628360000|2021-07-30 06:59:20|322.17|319.37|322.32|319.52|322.32|319.52|322.17|319.37|0
1627628370000|2021-07-30 06:59:30|322.17|319.37|321.73|318.93|322.17|319.37|321.58|318.78|0
1627628380000|2021-07-30 06:59:40|321.8|319|321.73|318.93|321.88|319.08|321.73|318.93|0
1627628400000|2021-07-30 07:00:00|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1627628410000|2021-07-30 07:00:10|321.73|318.93|322.17|319.37|322.17|319.37|321.73|318.93|0
1627628420000|2021-07-30 07:00:20|322.47|319.67|322.17|319.37|322.47|319.67|322.17|319.37|0
1627628430000|2021-07-30 07:00:30|322.25|319.45|322.77|319.97|322.77|319.97|322.25|319.45|0
1627628440000|2021-07-30 07:00:40|322.92|320.12|323.21|320.41|323.21|320.41|322.92|320.12|0
1627628450000|2021-07-30 07:00:50|323.07|320.27|323.51|320.71|323.51|320.71|323.07|320.27|0
1627628460000|2021-07-30 07:01:00|323.66|320.86|323.81|321.01|323.81|321.01|323.66|320.86|0
1627628470000|2021-07-30 07:01:10|323.66|320.86|323.73|320.93|323.73|320.93|323.66|320.86|0
1627628480000|2021-07-30 07:01:20|323.36|320.56|323.36|320.56|323.51|320.71|323.36|320.56|0
1627628490000|2021-07-30 07:01:30|323.21|320.41|322.92|320.12|323.36|320.56|322.92|320.12|0
1627628500000|2021-07-30 07:01:40|322.77|319.97|322.62|319.82|322.77|319.97|322.62|319.82|0
1627628510000|2021-07-30 07:01:50|322.77|319.97|322.62|319.82|322.77|319.97|322.62|319.82|0
1627628520000|2021-07-30 07:02:00|322.32|319.52|322.17|319.37|322.32|319.52|322.17|319.37|0
1627628530000|2021-07-30 07:02:10|322.02|319.22|322.02|319.22|322.17|319.37|321.88|319.08|0
1627628540000|2021-07-30 07:02:20|321.73|318.93|321.58|318.78|321.88|319.08|321.58|318.78|0
1627628550000|2021-07-30 07:02:30|321.43|318.63|321.28|318.48|321.5|318.7|321.28|318.48|0
1627628560000|2021-07-30 07:02:40|321.43|318.63|321.28|318.48|321.43|318.63|321.13|318.33|0
1627628570000|2021-07-30 07:02:50|321.43|318.63|322.17|319.37|322.17|319.37|321.43|318.63|0
1627628580000|2021-07-30 07:03:00|322.47|319.67|322.62|319.82|322.62|319.82|322.47|319.67|0
1627628590000|2021-07-30 07:03:10|322.47|319.67|322.62|319.82|322.62|319.82|322.47|319.67|0
1627628600000|2021-07-30 07:03:20|322.69|319.89|322.39|319.59|322.77|319.97|322.39|319.59|0
1627628610000|2021-07-30 07:03:30|322.32|319.52|322.54|319.74|322.62|319.82|322.32|319.52|0
1627628620000|2021-07-30 07:03:40|322.47|319.67|322.17|319.37|322.62|319.82|322.17|319.37|0
1627628630000|2021-07-30 07:03:50|322.02|319.22|321.88|319.08|322.02|319.22|321.88|319.08|0
1627628640000|2021-07-30 07:04:00|321.73|318.93|321.58|318.78|321.73|318.93|321.43|318.63|0
1627628650000|2021-07-30 07:04:10|321.8|319|321.43|318.63|321.8|319|321.43|318.63|0
1627628660000|2021-07-30 07:04:20|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1627628670000|2021-07-30 07:04:30|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1627628680000|2021-07-30 07:04:40|320.98|318.18|320.98|318.18|320.98|318.18|320.84|318.04|0
1627628690000|2021-07-30 07:04:50|320.84|318.04|321.28|318.48|321.28|318.48|320.84|318.04|0
1627628700000|2021-07-30 07:05:00|321.2|318.4|321.08|318.68|321.2|318.68|320.93|318.4|0
1627628710000|2021-07-30 07:05:10|321.38|318.98|321.23|318.83|321.38|318.98|321.23|318.83|0
1627628720000|2021-07-30 07:05:20|320.78|318.38|321|318.6|321|318.6|320.78|318.38|0
1627628730000|2021-07-30 07:05:30|321.08|318.68|321.15|318.75|321.15|318.75|321.08|318.68|0
1627628740000|2021-07-30 07:05:40|321.38|318.98|321.53|319.13|321.53|319.13|321.38|318.98|0
1627628750000|2021-07-30 07:05:50|321.67|319.27|321.82|319.42|321.82|319.42|321.67|319.27|0
1627628760000|2021-07-30 07:06:00|321.97|319.57|321.82|319.42|321.97|319.57|321.53|319.13|0
1627628770000|2021-07-30 07:06:10|321.67|319.27|321.97|319.57|321.97|319.57|321.67|319.27|0
1627628780000|2021-07-30 07:06:20|323.02|320.62|319.72|317.32|323.02|320.62|315.83|313.43|0
1627628790000|2021-07-30 07:06:30|319.57|317.17|319.85|317.45|320|317.6|319.57|317.17|0
1627628800000|2021-07-30 07:06:40|321.19|318.79|321.19|318.79|321.34|318.94|321.19|318.79|0
1627628810000|2021-07-30 07:06:50|321.04|318.64|321.19|318.79|321.19|318.79|321.04|318.64|0
1627628820000|2021-07-30 07:07:00|321.04|318.64|321.19|318.79|321.19|318.79|321.04|318.64|0
1627628830000|2021-07-30 07:07:10|321.12|318.72|321.12|318.72|321.12|318.72|321.12|318.72|0
1627628840000|2021-07-30 07:07:20|321.04|318.64|320.75|318.35|321.04|318.64|320.75|318.35|0
1627628850000|2021-07-30 07:07:30|320.67|318.27|320.75|318.35|320.75|318.35|320.67|318.27|0
1627628860000|2021-07-30 07:07:40|320.6|318.2|320.6|318.2|320.6|318.2|320.3|317.9|0
1627628870000|2021-07-30 07:07:50|320.37|317.97|320.6|318.2|320.6|318.2|320.3|317.9|0
1627628880000|2021-07-30 07:08:00|320.3|317.9|320.6|318.2|320.6|318.2|320.3|317.9|0
1627628890000|2021-07-30 07:08:10|320.75|318.35|320.9|318.5|320.9|318.5|320.75|318.35|0
1627628900000|2021-07-30 07:08:20|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1627628910000|2021-07-30 07:08:30|320.9|318.5|321.04|318.64|321.12|318.72|320.9|318.5|0
1627628920000|2021-07-30 07:08:40|321.34|318.94|321.71|319.31|321.79|319.39|321.34|318.94|0
1627628930000|2021-07-30 07:08:50|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1627628940000|2021-07-30 07:09:00|321.79|319.39|321.79|319.39|321.79|319.39|321.64|319.24|0
1627628950000|2021-07-30 07:09:10|321.64|319.24|321.64|319.24|321.79|319.39|321.34|318.94|0
1627628960000|2021-07-30 07:09:20|321.49|319.09|321.49|319.09|321.71|319.31|321.49|319.09|0
1627628970000|2021-07-30 07:09:30|321.34|318.94|321.19|318.79|321.34|318.94|321.19|318.79|0
1627628980000|2021-07-30 07:09:40|321.26|318.86|321.26|318.86|321.26|318.86|321.26|318.86|0
1627628990000|2021-07-30 07:09:50|321.34|318.94|321.64|319.24|321.64|319.24|321.34|318.94|0
1627629000000|2021-07-30 07:10:00|321.49|319.09|321.64|319.24|321.64|319.24|321.49|319.09|0
1627629010000|2021-07-30 07:10:10|321.49|319.09|321.86|319.46|321.86|319.46|321.49|319.09|0
1627629020000|2021-07-30 07:10:20|321.78|319.38|321.71|319.31|321.78|319.38|321.64|319.24|0
1627629030000|2021-07-30 07:10:30|321.49|319.09|321.64|319.24|321.64|319.24|321.49|319.09|0
1627629040000|2021-07-30 07:10:40|321.49|319.09|321.78|319.38|321.78|319.38|321.49|319.09|0
1627629050000|2021-07-30 07:10:50|321.64|319.24|321.49|319.09|321.64|319.24|321.49|319.09|0
1627629060000|2021-07-30 07:11:00|321.41|319.01|321.49|319.09|321.49|319.09|321.41|319.01|0
1627629070000|2021-07-30 07:11:10|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1627629080000|2021-07-30 07:11:20|321.49|319.09|321.34|318.94|321.64|319.24|321.34|318.94|0
1627629090000|2021-07-30 07:11:30|321.04|318.64|321.04|318.64|321.04|318.64|320.89|318.49|0
1627629100000|2021-07-30 07:11:40|320.97|318.57|320.89|318.49|320.97|318.57|320.89|318.49|0
1627629110000|2021-07-30 07:11:50|320.82|318.42|320.6|318.2|320.82|318.42|320.6|318.2|0
1627629120000|2021-07-30 07:12:00|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1627629130000|2021-07-30 07:12:10|320.67|318.27|320.75|318.35|320.75|318.35|320.6|318.2|0
1627629140000|2021-07-30 07:12:20|320.67|318.27|320.89|318.49|320.89|318.49|320.67|318.27|0
1627629150000|2021-07-30 07:12:30|320.75|318.35|320.52|318.12|320.75|318.35|320.52|318.12|0
1627629160000|2021-07-30 07:12:40|320.45|318.05|320.75|318.35|320.75|318.35|320.45|318.05|0
1627629170000|2021-07-30 07:12:50|320.89|318.49|320.97|318.57|320.97|318.57|320.89|318.49|0
1627629180000|2021-07-30 07:13:00|321.04|318.64|320.75|318.35|321.04|318.64|320.75|318.35|0
1627629190000|2021-07-30 07:13:10|320.96|318.56|321.04|318.64|321.04|318.64|320.89|318.49|0
1627629200000|2021-07-30 07:13:20|321.11|318.71|321.04|318.64|321.19|318.79|321.04|318.64|0
1627629210000|2021-07-30 07:13:30|321.19|318.79|321.04|318.64|321.19|318.79|321.04|318.64|0
1627629220000|2021-07-30 07:13:40|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1627629230000|2021-07-30 07:13:50|321.04|318.64|320.89|318.49|321.04|318.64|320.89|318.49|0
1627629240000|2021-07-30 07:14:00|320.6|318.2|320.75|318.35|320.75|318.35|320.6|318.2|0
1627629250000|2021-07-30 07:14:10|320.6|318.2|320.6|318.2|320.75|318.35|320.6|318.2|0
1627629260000|2021-07-30 07:14:20|320.52|318.12|320.45|318.05|320.6|318.2|320.45|318.05|0
1627629270000|2021-07-30 07:14:30|320.6|318.2|320.6|318.2|320.6|318.2|320.45|318.05|0
1627629280000|2021-07-30 07:14:40|320.75|318.35|320.6|318.2|320.75|318.35|320.6|318.2|0
1627629290000|2021-07-30 07:14:50|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1627629300000|2021-07-30 07:15:00|320.6|318.2|320.52|318.12|320.6|318.2|320.45|318.05|0
1627629310000|2021-07-30 07:15:10|320.6|318.2|320.45|318.05|320.6|318.2|320.45|318.05|0
1627629320000|2021-07-30 07:15:20|320.3|317.9|320.6|318.2|320.6|318.2|320.3|317.9|0
1627629330000|2021-07-30 07:15:30|320.45|318.05|320.3|317.9|320.45|318.05|320.3|317.9|0
1627629340000|2021-07-30 07:15:40|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1627629350000|2021-07-30 07:15:50|320.3|317.9|320.45|318.05|320.45|318.05|320.3|317.9|0
1627629360000|2021-07-30 07:16:00|320.3|317.9|320.45|318.05|320.45|318.05|320.3|317.9|0
1627629370000|2021-07-30 07:16:10|320.3|317.9|320.3|317.9|320.45|318.05|320.3|317.9|0
1627629380000|2021-07-30 07:16:20|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1627629390000|2021-07-30 07:16:30|320.6|318.2|320.74|318.34|320.89|318.49|320.6|318.2|0
1627629410000|2021-07-30 07:16:50|320.89|318.49|321.04|318.64|321.04|318.64|320.89|318.49|0
1627629430000|2021-07-30 07:17:10|321.19|318.79|321.49|319.09|321.49|319.09|321.19|318.79|0
1627629440000|2021-07-30 07:17:20|321.34|318.94|321.63|319.23|321.63|319.23|321.34|318.94|0
1627629450000|2021-07-30 07:17:30|321.78|319.38|321.85|319.45|321.93|319.53|321.78|319.38|0
1627629460000|2021-07-30 07:17:40|322.08|319.68|322.38|319.98|322.38|319.98|322.08|319.68|0
1627629470000|2021-07-30 07:17:50|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1627629480000|2021-07-30 07:18:00|322.38|319.98|322.38|319.98|322.52|320.12|322.38|319.98|0
1627629490000|2021-07-30 07:18:10|322.45|320.05|322.82|320.42|322.82|320.42|322.45|320.05|0
1627629500000|2021-07-30 07:18:20|322.67|320.27|323.12|320.72|323.12|320.72|322.67|320.27|0
1627629510000|2021-07-30 07:18:30|323.19|320.79|323.12|320.72|323.27|320.87|323.12|320.72|0
1627629520000|2021-07-30 07:18:40|323.27|320.87|323.42|321.02|323.57|321.17|323.19|320.79|0
1627629530000|2021-07-30 07:18:50|323.34|320.94|323.71|321.31|323.71|321.31|323.34|320.94|0
1627629540000|2021-07-30 07:19:00|323.57|321.17|323.71|321.31|323.71|321.31|323.57|321.17|0
1627629550000|2021-07-30 07:19:10|324.16|321.76|324.31|321.91|324.31|321.91|324.16|321.76|0
1627629560000|2021-07-30 07:19:20|324.16|321.76|324.16|321.76|324.16|321.76|323.93|321.53|0
1627629570000|2021-07-30 07:19:30|324.01|321.61|324.01|321.61|324.16|321.76|324.01|321.61|0
1627629580000|2021-07-30 07:19:40|323.86|321.46|323.86|321.46|323.93|321.53|323.86|321.46|0
1627629590000|2021-07-30 07:19:50|323.79|321.39|323.71|321.31|323.86|321.46|323.71|321.31|0
1627629600000|2021-07-30 07:20:00|323.86|321.46|323.79|321.39|323.86|321.46|323.71|321.31|0
1627629610000|2021-07-30 07:20:10|323.56|321.16|323.86|321.46|323.86|321.46|323.56|321.16|0
1627629620000|2021-07-30 07:20:20|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1627629630000|2021-07-30 07:20:30|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1627629640000|2021-07-30 07:20:40|323.79|321.39|323.71|321.31|323.86|321.46|323.71|321.31|0
1627629650000|2021-07-30 07:20:50|323.56|321.16|323.56|321.16|323.71|321.31|323.56|321.16|0
1627629660000|2021-07-30 07:21:00|323.71|321.31|323.71|321.31|323.86|321.46|323.71|321.31|0
1627629670000|2021-07-30 07:21:10|323.86|321.46|323.86|321.46|324.01|321.61|323.86|321.46|0
1627629680000|2021-07-30 07:21:20|323.71|321.31|323.56|321.16|323.71|321.31|323.56|321.16|0
1627629690000|2021-07-30 07:21:30|323.42|321.02|323.27|320.87|323.42|321.02|323.27|320.87|0
1627629700000|2021-07-30 07:21:40|323.34|320.94|323.42|321.02|323.49|321.09|323.34|320.94|0
1627629710000|2021-07-30 07:21:50|323.49|321.09|323.56|321.16|323.71|321.31|323.49|321.09|0
1627629720000|2021-07-30 07:22:00|323.71|321.31|323.56|321.16|323.71|321.31|323.56|321.16|0
1627629730000|2021-07-30 07:22:10|323.42|321.02|323.12|320.72|323.42|321.02|323.12|320.72|0
1627629740000|2021-07-30 07:22:20|323.19|320.79|322.97|320.57|323.19|320.79|322.97|320.57|0
1627629750000|2021-07-30 07:22:30|322.82|320.42|322.82|320.42|322.97|320.57|322.82|320.42|0
1627629760000|2021-07-30 07:22:40|322.74|320.34|322.52|320.12|322.74|320.34|322.52|320.12|0
1627629770000|2021-07-30 07:22:50|322.37|319.97|322.37|319.97|322.52|320.12|322.37|319.97|0
1627629780000|2021-07-30 07:23:00|322.67|320.27|322.52|320.12|322.67|320.27|322.52|320.12|0
1627629790000|2021-07-30 07:23:10|322.59|320.19|322.52|320.12|322.59|320.19|322.52|320.12|0
1627629800000|2021-07-30 07:23:20|322.37|319.97|322.23|319.83|322.37|319.97|322.23|319.83|0
1627629810000|2021-07-30 07:23:30|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1627629820000|2021-07-30 07:23:40|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1627629830000|2021-07-30 07:23:50|322.3|319.9|322.67|320.27|322.67|320.27|322.3|319.9|0
1627629840000|2021-07-30 07:24:00|322.74|320.34|322.37|319.97|322.82|320.42|322.37|319.97|0
1627629850000|2021-07-30 07:24:10|322.52|320.12|322.67|320.27|322.67|320.27|322.37|319.97|0
1627629860000|2021-07-30 07:24:20|322.82|320.42|322.97|320.57|322.97|320.57|322.82|320.42|0
1627629870000|2021-07-30 07:24:30|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1627629880000|2021-07-30 07:24:40|322.89|320.49|322.97|320.57|322.97|320.57|322.89|320.49|0
1627629890000|2021-07-30 07:24:50|323.12|320.72|323.41|321.01|323.41|321.01|323.12|320.72|0
1627629900000|2021-07-30 07:25:00|323.12|320.72|323.12|320.72|323.12|320.72|323.04|320.64|0
1627629910000|2021-07-30 07:25:10|322.97|320.57|322.59|320.19|322.97|320.57|322.59|320.19|0
1627629920000|2021-07-30 07:25:20|322.67|320.27|322.52|320.12|322.67|320.27|322.37|319.97|0
1627629930000|2021-07-30 07:25:30|322.97|320.57|322.97|320.57|322.97|320.57|322.82|320.42|0
1627629940000|2021-07-30 07:25:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1627629950000|2021-07-30 07:25:50|322.97|320.57|323.26|320.86|323.26|320.86|322.97|320.57|0
1627629960000|2021-07-30 07:26:00|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1627629970000|2021-07-30 07:26:10|322.97|320.57|323.19|320.79|323.19|320.79|322.97|320.57|0
1627629980000|2021-07-30 07:26:20|323.12|320.72|323.12|320.72|323.26|320.86|323.12|320.72|0
1627629990000|2021-07-30 07:26:30|323.26|320.86|323.26|320.86|323.26|320.86|323.26|320.86|0
1627630000000|2021-07-30 07:26:40|323.12|320.72|323.12|320.72|323.12|320.72|322.97|320.57|0
1627630010000|2021-07-30 07:26:50|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1627630020000|2021-07-30 07:27:00|323.12|320.72|322.97|320.57|323.12|320.72|322.82|320.42|0
1627630030000|2021-07-30 07:27:10|323.12|320.72|322.97|320.57|323.12|320.72|322.97|320.57|0
1627630040000|2021-07-30 07:27:20|323.12|320.72|323.12|320.72|323.12|320.72|322.97|320.57|0
1627630050000|2021-07-30 07:27:30|322.97|320.57|322.97|320.57|323.12|320.72|322.97|320.57|0
1627630060000|2021-07-30 07:27:40|322.82|320.42|322.74|320.34|322.89|320.49|322.74|320.34|0
1627630070000|2021-07-30 07:27:50|322.82|320.42|322.97|320.57|322.97|320.57|322.67|320.27|0
1627630080000|2021-07-30 07:28:00|322.82|320.42|322.67|320.27|322.82|320.42|322.67|320.27|0
1627630090000|2021-07-30 07:28:10|322.74|320.34|322.82|320.42|322.82|320.42|322.74|320.34|0
1627630100000|2021-07-30 07:28:20|322.89|320.49|322.97|320.57|322.97|320.57|322.82|320.42|0
1627630110000|2021-07-30 07:28:30|322.89|320.49|322.89|320.49|322.89|320.49|322.67|320.27|0
1627630120000|2021-07-30 07:28:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1627630130000|2021-07-30 07:28:50|322.67|320.27|322.52|320.12|322.67|320.27|322.52|320.12|0
1627630140000|2021-07-30 07:29:00|322.44|320.04|322.52|320.12|322.52|320.12|322.37|319.97|0
1627630150000|2021-07-30 07:29:10|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1627630160000|2021-07-30 07:29:20|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1627630170000|2021-07-30 07:29:30|322.44|320.04|322.52|320.12|322.52|320.12|322.44|320.04|0
1627630180000|2021-07-30 07:29:40|322.67|320.27|322.37|319.97|322.67|320.27|322.37|319.97|0
1627630190000|2021-07-30 07:29:50|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1627630200000|2021-07-30 07:30:00|321.78|319.38|321.63|319.23|321.78|319.38|321.63|319.23|0
1627630210000|2021-07-30 07:30:10|321.48|319.08|321.63|319.23|321.63|319.23|321.48|319.08|0
1627630220000|2021-07-30 07:30:20|322.07|319.67|322.07|319.67|322.07|319.67|321.78|319.38|0
1627630230000|2021-07-30 07:30:30|321.93|319.53|321.48|319.08|321.93|319.53|321.48|319.08|0
1627630240000|2021-07-30 07:30:40|321.33|318.93|321.18|318.78|321.33|318.93|321.18|318.78|0
1627630250000|2021-07-30 07:30:50|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1627630260000|2021-07-30 07:31:00|321.63|319.23|321.55|319.15|321.63|319.23|321.55|319.15|0
1627630270000|2021-07-30 07:31:10|321.48|319.08|321.63|319.23|321.63|319.23|321.33|318.93|0
1627630280000|2021-07-30 07:31:20|321.48|319.08|321.48|319.08|321.48|319.08|321.33|318.93|0
1627630290000|2021-07-30 07:31:30|321.63|319.23|321.48|319.08|321.63|319.23|321.48|319.08|0
1627630300000|2021-07-30 07:31:40|321.33|318.93|321.33|318.93|321.4|319|321.33|318.93|0
1627630310000|2021-07-30 07:31:50|321.48|319.08|321.48|319.08|321.48|319.08|321.33|318.93|0
1627630330000|2021-07-30 07:32:10|321.18|318.78|321.48|319.08|321.48|319.08|321.18|318.78|0
1627630340000|2021-07-30 07:32:20|321.55|319.15|321.55|319.15|321.63|319.23|321.48|319.08|0
1627630350000|2021-07-30 07:32:30|321.63|319.23|321.48|319.08|321.7|319.3|321.48|319.08|0
1627630360000|2021-07-30 07:32:40|321.63|319.23|322|319.6|322|319.6|321.63|319.23|0
1627630370000|2021-07-30 07:32:50|322.07|319.67|322.22|319.82|322.37|319.97|322.07|319.67|0
1627630380000|2021-07-30 07:33:00|322.29|319.89|322.37|319.97|322.37|319.97|322.29|319.89|0
1627630390000|2021-07-30 07:33:10|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1627630400000|2021-07-30 07:33:20|322.07|319.67|322.14|319.74|322.22|319.82|322.07|319.67|0
1627630410000|2021-07-30 07:33:30|322.22|319.82|322.22|319.82|322.22|319.82|322.14|319.74|0
1627630420000|2021-07-30 07:33:40|322.37|319.97|322.52|320.12|322.52|320.12|322.22|319.82|0
1627630430000|2021-07-30 07:33:50|322.59|320.19|322.52|320.12|322.67|320.27|322.52|320.12|0
1627630440000|2021-07-30 07:34:00|322.67|320.27|322.67|320.27|322.82|320.42|322.67|320.27|0
1627630450000|2021-07-30 07:34:10|322.52|320.12|322.22|319.82|322.52|320.12|322.22|319.82|0
1627630460000|2021-07-30 07:34:20|322.14|319.74|322|319.6|322.14|319.74|321.92|319.52|0
1627630470000|2021-07-30 07:34:30|321.92|319.52|322.07|319.67|322.07|319.67|321.92|319.52|0
1627630480000|2021-07-30 07:34:40|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1627630490000|2021-07-30 07:34:50|322.67|320.27|322.37|319.97|322.82|320.42|322.37|319.97|0
1627630500000|2021-07-30 07:35:00|322.44|320.04|322.67|320.27|322.67|320.27|322.44|320.04|0
1627630510000|2021-07-30 07:35:10|322.82|320.42|322.52|320.12|322.82|320.42|322.52|320.12|0
1627630520000|2021-07-30 07:35:20|322.37|319.97|322.52|320.12|322.52|320.12|322.37|319.97|0
1627630530000|2021-07-30 07:35:30|322.67|320.27|322.52|320.12|322.67|320.27|322.52|320.12|0
1627630540000|2021-07-30 07:35:40|322.37|319.97|322.37|319.97|322.44|320.04|322.37|319.97|0
1627630550000|2021-07-30 07:35:50|322.22|319.82|322.29|319.89|322.29|319.89|322.22|319.82|0
1627630560000|2021-07-30 07:36:00|322.22|319.82|322.07|319.67|322.22|319.82|322.07|319.67|0
1627630570000|2021-07-30 07:36:10|322.22|319.82|322.14|319.74|322.22|319.82|322.07|319.67|0
1627630580000|2021-07-30 07:36:20|322.22|319.82|322.37|319.97|322.37|319.97|322.22|319.82|0
1627630590000|2021-07-30 07:36:30|322.52|320.12|322.52|320.12|322.52|320.12|322.37|319.97|0
1627630600000|2021-07-30 07:36:40|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1627630610000|2021-07-30 07:36:50|321.99|319.59|321.92|319.52|321.99|319.59|321.92|319.52|0
1627630620000|2021-07-30 07:37:00|322.07|319.67|321.92|319.52|322.07|319.67|321.92|319.52|0
1627630630000|2021-07-30 07:37:10|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1627630640000|2021-07-30 07:37:20|321.7|319.3|321.48|319.08|321.7|319.3|321.48|319.08|0
1627630660000|2021-07-30 07:37:40|321.63|319.23|321.48|319.08|321.63|319.23|321.48|319.08|0
1627630670000|2021-07-30 07:37:50|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1627630680000|2021-07-30 07:38:00|321.4|319|321.33|318.93|321.48|319.08|321.33|318.93|0
1627630690000|2021-07-30 07:38:10|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1627630700000|2021-07-30 07:38:20|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1627630710000|2021-07-30 07:38:30|321.4|319|321.03|318.63|321.4|319|321.03|318.63|0
1627630720000|2021-07-30 07:38:40|320.88|318.48|321.03|318.63|321.03|318.63|320.88|318.48|0
1627630730000|2021-07-30 07:38:50|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1627630740000|2021-07-30 07:39:00|321.63|319.23|321.77|319.37|321.77|319.37|321.63|319.23|0
1627630750000|2021-07-30 07:39:10|321.92|319.52|322.07|319.67|322.07|319.67|321.92|319.52|0
1627630760000|2021-07-30 07:39:20|322.22|319.82|322.37|319.97|322.37|319.97|322.22|319.82|0
1627630770000|2021-07-30 07:39:30|322.22|319.82|322.52|320.12|322.52|320.12|322.22|319.82|0
1627630780000|2021-07-30 07:39:40|322.37|319.97|322.37|319.97|322.37|319.97|322.37|319.97|0
1627630790000|2021-07-30 07:39:50|322.22|319.82|322.22|319.82|322.29|319.89|322.22|319.82|0
1627630800000|2021-07-30 07:40:00|322.29|319.89|322.22|319.82|322.44|320.04|322.22|319.82|0
1627630810000|2021-07-30 07:40:10|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1627630820000|2021-07-30 07:40:20|321.99|319.59|321.92|319.52|322.07|319.67|321.92|319.52|0
1627630830000|2021-07-30 07:40:30|322.07|319.67|321.99|319.59|322.07|319.67|321.99|319.59|0
1627630840000|2021-07-30 07:40:40|321.92|319.52|321.62|319.22|321.92|319.52|321.62|319.22|0
1627630850000|2021-07-30 07:40:50|321.55|319.15|321.62|319.22|321.62|319.22|321.55|319.15|0
1627630860000|2021-07-30 07:41:00|321.77|319.37|321.7|319.3|321.77|319.37|321.7|319.3|0
1627630870000|2021-07-30 07:41:10|321.77|319.37|321.77|319.37|321.77|319.37|321.62|319.22|0
1627630880000|2021-07-30 07:41:20|321.62|319.22|321.62|319.22|321.7|319.3|321.62|319.22|0
1627630890000|2021-07-30 07:41:30|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1627630910000|2021-07-30 07:41:50|321.55|319.15|321.62|319.22|321.62|319.22|321.48|319.08|0
1627630920000|2021-07-30 07:42:00|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1627630930000|2021-07-30 07:42:10|321.55|319.15|321.48|319.08|321.55|319.15|321.48|319.08|0
1627630940000|2021-07-30 07:42:20|321.4|319|321.33|318.93|321.48|319.08|321.33|318.93|0
1627630950000|2021-07-30 07:42:30|321.48|319.08|321.48|319.08|321.48|319.08|321.33|318.93|0
1627630960000|2021-07-30 07:42:40|321.62|319.22|321.55|319.15|321.62|319.22|321.55|319.15|0
1627630970000|2021-07-30 07:42:50|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1627630980000|2021-07-30 07:43:00|321.33|318.93|321.48|319.08|321.62|319.22|321.33|318.93|0
1627630990000|2021-07-30 07:43:10|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1627631000000|2021-07-30 07:43:20|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1627631020000|2021-07-30 07:43:40|321.33|318.93|321.18|318.78|321.33|318.93|321.18|318.78|0
1627631030000|2021-07-30 07:43:50|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1627631040000|2021-07-30 07:44:00|321.18|318.78|321.33|318.93|321.33|318.93|321.18|318.78|0
1627631050000|2021-07-30 07:44:10|321.47|319.07|321.33|318.93|321.47|319.07|321.33|318.93|0
1627631080000|2021-07-30 07:44:40|321.25|318.85|321.25|318.85|321.25|318.85|321.25|318.85|0
1627631090000|2021-07-30 07:44:50|321.03|318.63|321.03|318.63|321.18|318.78|321.03|318.63|0
1627631100000|2021-07-30 07:45:00|320.95|318.55|320.88|318.48|321.03|318.63|320.88|318.48|0
1627631110000|2021-07-30 07:45:10|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1627631120000|2021-07-30 07:45:20|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1627631130000|2021-07-30 07:45:30|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1627631140000|2021-07-30 07:45:40|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1627631150000|2021-07-30 07:45:50|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1627631160000|2021-07-30 07:46:00|320.29|317.89|320.58|318.18|320.58|318.18|320.29|317.89|0
1627631170000|2021-07-30 07:46:10|320.44|318.04|320.58|318.18|320.58|318.18|320.44|318.04|0
1627631180000|2021-07-30 07:46:20|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1627631190000|2021-07-30 07:46:30|320.88|318.48|320.88|318.48|320.88|318.48|320.73|318.33|0
1627631200000|2021-07-30 07:46:40|320.73|318.33|320.88|318.48|320.88|318.48|320.73|318.33|0
1627631210000|2021-07-30 07:46:50|320.73|318.33|320.88|318.48|320.88|318.48|320.73|318.33|0
1627631220000|2021-07-30 07:47:00|320.8|318.4|321.03|318.63|321.03|318.63|320.8|318.4|0
1627631230000|2021-07-30 07:47:10|321.18|318.78|321.18|318.78|321.18|318.78|321.18|318.78|0
1627631240000|2021-07-30 07:47:20|321.25|318.85|321.25|318.85|321.25|318.85|321.18|318.78|0
1627631250000|2021-07-30 07:47:30|321.33|318.93|321.1|318.7|321.33|318.93|321.1|318.7|0
1627631260000|2021-07-30 07:47:40|321.18|318.78|321.18|318.78|321.18|318.78|321.18|318.78|0
1627631270000|2021-07-30 07:47:50|321.03|318.63|321.03|318.63|321.03|318.63|321.03|318.63|0
1627631290000|2021-07-30 07:48:10|321.18|318.78|321.18|318.78|321.18|318.78|321.18|318.78|0
1627631300000|2021-07-30 07:48:20|321.1|318.7|321.03|318.63|321.18|318.78|321.03|318.63|0
1627631310000|2021-07-30 07:48:30|321.18|318.78|321.03|318.63|321.18|318.78|321.03|318.63|0
1627631320000|2021-07-30 07:48:40|321.1|318.7|321.1|318.7|321.18|318.78|321.1|318.7|0
1627631330000|2021-07-30 07:48:50|321.03|318.63|321.03|318.63|321.03|318.63|321.03|318.63|0
1627631340000|2021-07-30 07:49:00|321.18|318.78|321.03|318.63|321.18|318.78|321.03|318.63|0
1627631350000|2021-07-30 07:49:10|320.95|318.55|320.95|318.55|320.95|318.55|320.95|318.55|0
1627631360000|2021-07-30 07:49:20|321.03|318.63|321.03|318.63|321.03|318.63|321.03|318.63|0
1627631370000|2021-07-30 07:49:30|321.18|318.78|321.18|318.78|321.18|318.78|321.1|318.7|0
1627631380000|2021-07-30 07:49:40|321.03|318.63|321.03|318.63|321.03|318.63|321.03|318.63|0
1627631390000|2021-07-30 07:49:50|321.18|318.78|321.03|318.63|321.18|318.78|321.03|318.63|0
1627631400000|2021-07-30 07:50:00|321.18|318.78|321.18|318.78|321.32|318.92|321.18|318.78|0
1627631420000|2021-07-30 07:50:20|321.03|318.63|321.03|318.63|321.03|318.63|321.03|318.63|0
1627631440000|2021-07-30 07:50:40|320.95|318.55|320.95|318.55|320.95|318.55|320.95|318.55|0
1627631450000|2021-07-30 07:50:50|320.88|318.48|321.03|318.63|321.03|318.63|320.88|318.48|0
1627631460000|2021-07-30 07:51:00|321.18|318.78|321.18|318.78|321.18|318.78|321.18|318.78|0
1627631470000|2021-07-30 07:51:10|321.32|318.92|321.47|319.07|321.47|319.07|321.32|318.92|0
1627631490000|2021-07-30 07:51:30|321.62|319.22|321.62|319.22|321.62|319.22|321.62|319.22|0
1627631500000|2021-07-30 07:51:40|321.47|319.07|321.47|319.07|321.47|319.07|321.47|319.07|0
1627631510000|2021-07-30 07:51:50|321.54|319.14|321.77|319.37|321.77|319.37|321.54|319.14|0
1627631520000|2021-07-30 07:52:00|321.92|319.52|321.92|319.52|321.92|319.52|321.92|319.52|0
1627631530000|2021-07-30 07:52:10|322.07|319.67|322.21|319.81|322.21|319.81|322.07|319.67|0
1627631540000|2021-07-30 07:52:20|322.07|319.67|322.07|319.67|322.21|319.81|322.07|319.67|0
1627631550000|2021-07-30 07:52:30|321.99|319.59|321.92|319.52|321.99|319.59|321.92|319.52|0
1627631560000|2021-07-30 07:52:40|321.77|319.37|321.62|319.22|321.77|319.37|321.62|319.22|0
1627631570000|2021-07-30 07:52:50|321.77|319.37|321.69|319.29|321.77|319.37|321.69|319.29|0
1627631580000|2021-07-30 07:53:00|321.47|319.07|321.47|319.07|321.47|319.07|321.47|319.07|0
1627631590000|2021-07-30 07:53:10|321.62|319.22|321.77|319.37|321.77|319.37|321.62|319.22|0
1627631600000|2021-07-30 07:53:20|321.92|319.52|322.06|319.66|322.07|319.67|321.92|319.52|0
1627631610000|2021-07-30 07:53:30|322.21|319.81|322.21|319.81|322.36|319.96|322.21|319.81|0
1627631620000|2021-07-30 07:53:40|322.06|319.66|322.06|319.66|322.06|319.66|321.92|319.52|0
1627631630000|2021-07-30 07:53:50|321.99|319.59|322.14|319.74|322.14|319.74|321.99|319.59|0
1627631640000|2021-07-30 07:54:00|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1627631650000|2021-07-30 07:54:10|322.36|319.96|322.51|320.11|322.66|320.26|322.36|319.96|0
1627631660000|2021-07-30 07:54:20|322.43|320.03|322.66|320.26|322.66|320.26|322.43|320.03|0
1627631680000|2021-07-30 07:54:40|322.51|320.11|322.66|320.26|322.81|320.41|322.51|320.11|0
1627631690000|2021-07-30 07:54:50|322.81|320.41|323.1|320.7|323.1|320.7|322.81|320.41|0
1627631700000|2021-07-30 07:55:00|322.88|320.48|322.96|320.56|322.96|320.56|322.88|320.48|0
1627631710000|2021-07-30 07:55:10|322.81|320.41|323.03|320.63|323.03|320.63|322.81|320.41|0
1627631720000|2021-07-30 07:55:20|323.1|320.7|323.1|320.7|323.1|320.7|323.03|320.63|0
1627631730000|2021-07-30 07:55:30|323.25|320.85|323.32|320.92|323.32|320.92|323.25|320.85|0
1627631740000|2021-07-30 07:55:40|323.25|320.85|323.25|320.85|323.25|320.85|323.25|320.85|0
1627631750000|2021-07-30 07:55:50|323.4|321|323.1|320.7|323.4|321|323.1|320.7|0
1627631760000|2021-07-30 07:56:00|323.25|320.85|323.1|320.7|323.25|320.85|322.96|320.56|0
1627631770000|2021-07-30 07:56:10|323.03|320.63|323.1|320.7|323.1|320.7|323.03|320.63|0
1627631780000|2021-07-30 07:56:20|323.18|320.78|323.1|320.7|323.25|320.85|323.1|320.7|0
1627631790000|2021-07-30 07:56:30|323.25|320.85|323.4|321|323.4|321|323.25|320.85|0
1627631800000|2021-07-30 07:56:40|323.32|320.92|323.25|320.85|323.32|320.92|323.25|320.85|0
1627631830000|2021-07-30 07:57:10|323.1|320.7|323.1|320.7|323.25|320.85|323.1|320.7|0
1627631840000|2021-07-30 07:57:20|323.03|320.63|323.1|320.7|323.1|320.7|323.03|320.63|0
1627631850000|2021-07-30 07:57:30|323.03|320.63|322.96|320.56|323.03|320.63|322.96|320.56|0
1627631860000|2021-07-30 07:57:40|322.95|320.55|323.1|320.7|323.1|320.7|322.95|320.55|0
1627631870000|2021-07-30 07:57:50|323.25|320.85|323.25|320.85|323.25|320.85|323.25|320.85|0
1627631880000|2021-07-30 07:58:00|323.4|321|323.25|320.85|323.4|321|323.25|320.85|0
1627631890000|2021-07-30 07:58:10|323.4|321|323.4|321|323.4|321|323.4|321|0
1627631900000|2021-07-30 07:58:20|323.25|320.85|323.25|320.85|323.25|320.85|323.25|320.85|0
1627631910000|2021-07-30 07:58:30|323.32|320.92|323.4|321|323.4|321|323.25|320.85|0
1627631920000|2021-07-30 07:58:40|323.55|321.15|323.4|321|323.55|321.15|323.4|321|0
1627631930000|2021-07-30 07:58:50|323.25|320.85|323.4|321|323.4|321|323.25|320.85|0
1627631940000|2021-07-30 07:59:00|323.17|320.77|323.32|320.92|323.32|320.92|323.17|320.77|0
1627631950000|2021-07-30 07:59:10|323.25|320.85|323.25|320.85|323.25|320.85|323.25|320.85|0
1627631960000|2021-07-30 07:59:20|323.4|321|323.4|321|323.4|321|323.25|320.85|0
1627631970000|2021-07-30 07:59:30|323.25|320.85|323.25|320.85|323.25|320.85|323.25|320.85|0
1627631980000|2021-07-30 07:59:40|323.1|320.7|323.25|320.85|323.25|320.85|323.1|320.7|0
1627631990000|2021-07-30 07:59:50|323.4|321|323.25|320.85|323.4|321|323.25|320.85|0
1627632000000|2021-07-30 08:00:00|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1627632010000|2021-07-30 08:00:10|322.81|320.41|322.81|320.41|322.81|320.41|322.81|320.41|0
1627632020000|2021-07-30 08:00:20|322.66|320.26|322.81|320.41|322.81|320.41|322.66|320.26|0
1627632040000|2021-07-30 08:00:40|322.66|320.26|322.66|320.26|322.81|320.41|322.66|320.26|0
1627632050000|2021-07-30 08:00:50|322.81|320.41|322.81|320.41|322.81|320.41|322.66|320.26|0
1627632060000|2021-07-30 08:01:00|322.95|320.55|322.66|320.26|322.95|320.55|322.66|320.26|0
1627632070000|2021-07-30 08:01:10|322.58|320.18|322.66|320.26|322.66|320.26|322.58|320.18|0
1627632080000|2021-07-30 08:01:20|322.58|320.18|322.51|320.11|322.66|320.26|322.51|320.11|0
1627632090000|2021-07-30 08:01:30|322.36|319.96|322.36|319.96|322.43|320.03|322.36|319.96|0
1627632100000|2021-07-30 08:01:40|322.43|320.03|322.51|320.11|322.51|320.11|322.43|320.03|0
1627632110000|2021-07-30 08:01:50|322.66|320.26|322.51|320.11|322.66|320.26|322.51|320.11|0
1627632120000|2021-07-30 08:02:00|322.36|319.96|322.28|319.88|322.36|319.96|322.28|319.88|0
1627632130000|2021-07-30 08:02:10|322.06|319.66|321.91|319.51|322.06|319.66|321.91|319.51|0
1627632140000|2021-07-30 08:02:20|321.76|319.36|321.91|319.51|321.91|319.51|321.76|319.36|0
1627632150000|2021-07-30 08:02:30|322.06|319.66|321.91|319.51|322.06|319.66|321.91|319.51|0
1627632170000|2021-07-30 08:02:50|322.06|319.66|322.06|319.66|322.06|319.66|321.98|319.58|0
1627632190000|2021-07-30 08:03:10|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1627632200000|2021-07-30 08:03:20|322.36|319.96|322.36|319.96|322.36|319.96|322.36|319.96|0
1627632210000|2021-07-30 08:03:30|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1627632220000|2021-07-30 08:03:40|322.66|320.26|322.8|320.4|322.8|320.4|322.51|320.11|0
1627632230000|2021-07-30 08:03:50|322.66|320.26|322.8|320.4|322.8|320.4|322.66|320.26|0
1627632240000|2021-07-30 08:04:00|322.66|320.26|322.95|320.55|322.95|320.55|322.66|320.26|0
1627632250000|2021-07-30 08:04:10|323.02|320.62|323.1|320.7|323.1|320.7|322.95|320.55|0
1627632260000|2021-07-30 08:04:20|323.25|320.85|323.25|320.85|323.25|320.85|323.25|320.85|0
1627632270000|2021-07-30 08:04:30|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1627632280000|2021-07-30 08:04:40|323.25|320.85|323.1|320.7|323.25|320.85|323.1|320.7|0
1627632290000|2021-07-30 08:04:50|323.25|320.85|323.25|320.85|323.25|320.85|323.17|320.77|0
1627632310000|2021-07-30 08:05:10|323.32|320.92|323.4|321|323.4|321|323.32|320.92|0
1627632320000|2021-07-30 08:05:20|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1627632330000|2021-07-30 08:05:30|323.7|321.3|323.55|321.15|323.7|321.3|323.55|321.15|0
1627632340000|2021-07-30 08:05:40|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1627632350000|2021-07-30 08:05:50|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1627632360000|2021-07-30 08:06:00|323.7|321.3|323.55|321.15|323.7|321.3|323.55|321.15|0
1627632370000|2021-07-30 08:06:10|323.7|321.3|323.99|321.59|323.99|321.59|323.7|321.3|0
1627632380000|2021-07-30 08:06:20|323.7|321.3|323.92|321.52|323.92|321.52|323.7|321.3|0
1627632390000|2021-07-30 08:06:30|323.84|321.44|323.84|321.44|323.92|321.52|323.84|321.44|0
1627632410000|2021-07-30 08:06:50|323.99|321.59|324.14|321.74|324.14|321.74|323.99|321.59|0
1627632420000|2021-07-30 08:07:00|324.06|321.66|323.99|321.59|324.14|321.74|323.99|321.59|0
1627632430000|2021-07-30 08:07:10|323.7|321.3|323.62|321.22|323.7|321.3|323.62|321.22|0
1627632440000|2021-07-30 08:07:20|323.55|321.15|323.62|321.22|323.7|321.3|323.55|321.15|0
1627632450000|2021-07-30 08:07:30|323.7|321.3|323.7|321.3|323.84|321.44|323.7|321.3|0
1627632460000|2021-07-30 08:07:40|323.55|321.15|323.7|321.3|323.7|321.3|323.55|321.15|0
1627632470000|2021-07-30 08:07:50|323.84|321.44|323.7|321.3|323.84|321.44|323.7|321.3|0
1627632480000|2021-07-30 08:08:00|323.84|321.44|323.84|321.44|323.84|321.44|323.7|321.3|0
1627632490000|2021-07-30 08:08:10|323.99|321.59|323.99|321.59|323.99|321.59|323.99|321.59|0
1627632510000|2021-07-30 08:08:30|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1627632530000|2021-07-30 08:08:50|324.14|321.74|324.14|321.74|324.29|321.89|324.14|321.74|0
1627632540000|2021-07-30 08:09:00|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1627632550000|2021-07-30 08:09:10|324.14|321.74|323.99|321.59|324.14|321.74|323.99|321.59|0
1627632560000|2021-07-30 08:09:20|324.06|321.66|324.14|321.74|324.14|321.74|323.99|321.59|0
1627632570000|2021-07-30 08:09:30|323.99|321.59|324.29|321.89|324.29|321.89|323.99|321.59|0
1627632580000|2021-07-30 08:09:40|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1627632590000|2021-07-30 08:09:50|324.51|322.11|324.29|321.89|324.59|322.19|324.29|321.89|0
1627632600000|2021-07-30 08:10:00|324.44|322.04|324.59|322.19|324.74|322.34|324.44|322.04|0
1627632610000|2021-07-30 08:10:10|324.74|322.34|324.74|322.34|324.74|322.34|324.66|322.26|0
1627632620000|2021-07-30 08:10:20|325.04|322.64|325.04|322.64|325.04|322.64|325.04|322.64|0
1627632640000|2021-07-30 08:10:40|325.18|322.78|324.89|322.49|325.18|322.78|324.89|322.49|0
1627632650000|2021-07-30 08:10:50|325.04|322.64|325.04|322.64|325.04|322.64|325.04|322.64|0
1627632660000|2021-07-30 08:11:00|324.96|322.56|324.96|322.56|324.96|322.56|324.96|322.56|0
1627632670000|2021-07-30 08:11:10|324.89|322.49|325.04|322.64|325.04|322.64|324.89|322.49|0
1627632680000|2021-07-30 08:11:20|325.18|322.78|325.18|322.78|325.18|322.78|325.11|322.71|0
1627632690000|2021-07-30 08:11:30|325.04|322.64|324.74|322.34|325.04|322.64|324.74|322.34|0
1627632700000|2021-07-30 08:11:40|324.66|322.26|324.74|322.34|324.74|322.34|324.66|322.26|0
1627632710000|2021-07-30 08:11:50|324.59|322.19|324.44|322.04|324.59|322.19|324.44|322.04|0
1627632720000|2021-07-30 08:12:00|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1627632730000|2021-07-30 08:12:10|324.81|322.41|324.89|322.49|324.89|322.49|324.74|322.34|0
1627632750000|2021-07-30 08:12:30|325.03|322.63|325.03|322.63|325.18|322.78|325.03|322.63|0
1627632770000|2021-07-30 08:12:50|325.11|322.71|325.03|322.63|325.18|322.78|325.03|322.63|0
1627632780000|2021-07-30 08:13:00|325.11|322.71|325.18|322.78|325.33|322.93|325.11|322.71|0
1627632790000|2021-07-30 08:13:10|325.03|322.63|325.48|323.08|325.48|323.08|325.03|322.63|0
1627632810000|2021-07-30 08:13:30|325.63|323.23|325.63|323.23|325.63|323.23|325.63|323.23|0
1627632820000|2021-07-30 08:13:40|325.78|323.38|325.78|323.38|325.78|323.38|325.7|323.3|0
1627632830000|2021-07-30 08:13:50|325.93|323.53|325.78|323.38|325.93|323.53|325.78|323.38|0
1627632840000|2021-07-30 08:14:00|325.93|323.53|325.78|323.38|325.93|323.53|325.78|323.38|0
1627632850000|2021-07-30 08:14:10|325.7|323.3|325.78|323.38|325.78|323.38|325.7|323.3|0
1627632860000|2021-07-30 08:14:20|325.93|323.53|326.08|323.68|326.08|323.68|325.93|323.53|0
1627632880000|2021-07-30 08:14:40|325.93|323.53|325.93|323.53|325.93|323.53|325.93|323.53|0
1627632890000|2021-07-30 08:14:50|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1627632900000|2021-07-30 08:15:00|326.23|323.83|326.08|323.68|326.23|323.83|326.08|323.68|0
1627632910000|2021-07-30 08:15:10|326.23|323.83|326.38|323.98|326.38|323.98|326.23|323.83|0
1627632920000|2021-07-30 08:15:20|326.53|324.13|326.38|323.98|326.53|324.13|326.38|323.98|0
1627632930000|2021-07-30 08:15:30|326.23|323.83|326.08|323.68|326.23|323.83|326.08|323.68|0
1627632940000|2021-07-30 08:15:40|326|323.6|326.23|323.83|326.23|323.83|326|323.6|0
1627632950000|2021-07-30 08:15:50|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1627632960000|2021-07-30 08:16:00|326.23|323.83|326.38|323.98|326.38|323.98|326.23|323.83|0
1627632970000|2021-07-30 08:16:10|326.23|323.83|326.38|323.98|326.45|324.05|326.23|323.83|0
1627632990000|2021-07-30 08:16:30|326.53|324.13|326.68|324.28|326.68|324.28|326.53|324.13|0
1627633000000|2021-07-30 08:16:40|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1627633010000|2021-07-30 08:16:50|326.53|324.13|326.38|323.98|326.53|324.13|326.38|323.98|0
1627633020000|2021-07-30 08:17:00|326.53|324.13|326.53|324.13|326.68|324.28|326.53|324.13|0
1627633040000|2021-07-30 08:17:20|326.38|323.98|326.53|324.13|326.53|324.13|326.38|323.98|0
1627633050000|2021-07-30 08:17:30|326.68|324.28|326.53|324.13|326.68|324.28|326.53|324.13|0
1627633070000|2021-07-30 08:17:50|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1627633090000|2021-07-30 08:18:10|326.53|324.13|326.53|324.13|326.53|324.13|326.53|324.13|0
1627633100000|2021-07-30 08:18:20|326.38|323.98|326.38|323.98|326.53|324.13|326.38|323.98|0
1627633110000|2021-07-30 08:18:30|326.53|324.13|326.45|324.05|326.53|324.13|326.45|324.05|0
1627633120000|2021-07-30 08:18:40|326.53|324.13|326.53|324.13|326.53|324.13|326.53|324.13|0
1627633130000|2021-07-30 08:18:50|326.68|324.28|326.53|324.13|326.68|324.28|326.53|324.13|0
1627633140000|2021-07-30 08:19:00|326.6|324.2|326.53|324.13|326.68|324.28|326.53|324.13|0
1627633150000|2021-07-30 08:19:10|326.6|324.2|326.68|324.28|326.68|324.28|326.53|324.13|0
1627633160000|2021-07-30 08:19:20|326.53|324.13|326.38|323.98|326.53|324.13|326.38|323.98|0
1627633170000|2021-07-30 08:19:30|326.23|323.83|326.38|323.98|326.38|323.98|326.23|323.83|0
1627633180000|2021-07-30 08:19:40|326.23|323.83|326.53|324.13|326.53|324.13|326.23|323.83|0
1627633190000|2021-07-30 08:19:50|326.38|323.98|326.83|324.43|326.83|324.43|326.38|323.98|0
1627633200000|2021-07-30 08:20:00|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1627633210000|2021-07-30 08:20:10|327.27|324.87|327.12|324.72|327.27|324.87|327.12|324.72|0
1627633220000|2021-07-30 08:20:20|326.97|324.57|326.97|324.57|326.97|324.57|326.83|324.43|0
1627633230000|2021-07-30 08:20:30|326.83|324.43|326.97|324.57|326.97|324.57|326.83|324.43|0
1627633240000|2021-07-30 08:20:40|326.75|324.35|326.97|324.57|326.97|324.57|326.75|324.35|0
1627633250000|2021-07-30 08:20:50|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1627633260000|2021-07-30 08:21:00|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627633270000|2021-07-30 08:21:10|327.12|324.72|327.12|324.72|327.2|324.8|327.12|324.72|0
1627633280000|2021-07-30 08:21:20|327.2|324.8|327.27|324.87|327.27|324.87|327.2|324.8|0
1627633290000|2021-07-30 08:21:30|327.42|325.02|327.57|325.17|327.57|325.17|327.42|325.02|0
1627633320000|2021-07-30 08:22:00|327.72|325.32|327.57|325.17|327.72|325.32|327.57|325.17|0
1627633330000|2021-07-30 08:22:10|327.72|325.32|327.87|325.47|327.87|325.47|327.72|325.32|0
1627633340000|2021-07-30 08:22:20|328.02|325.62|328.09|325.69|328.09|325.69|328.02|325.62|0
1627633350000|2021-07-30 08:22:30|328.32|325.92|328.17|325.77|328.32|325.92|328.17|325.77|0
1627633360000|2021-07-30 08:22:40|328.32|325.92|328.62|326.22|328.62|326.22|328.32|325.92|0
1627633370000|2021-07-30 08:22:50|328.47|326.07|328.47|326.07|328.54|326.14|328.47|326.07|0
1627633380000|2021-07-30 08:23:00|328.62|326.22|328.62|326.22|328.77|326.37|328.62|326.22|0
1627633390000|2021-07-30 08:23:10|328.77|326.37|329.07|326.67|329.07|326.67|328.77|326.37|0
1627633400000|2021-07-30 08:23:20|328.92|326.52|329.07|326.67|329.07|326.67|328.92|326.52|0
1627633410000|2021-07-30 08:23:30|328.92|326.52|328.77|326.37|329.07|326.67|328.77|326.37|0
1627633420000|2021-07-30 08:23:40|328.92|326.52|328.77|326.37|328.92|326.52|328.77|326.37|0
1627633430000|2021-07-30 08:23:50|328.92|326.52|328.77|326.37|328.92|326.52|328.77|326.37|0
1627633440000|2021-07-30 08:24:00|329.07|326.67|328.99|326.59|329.07|326.67|328.92|326.52|0
1627633450000|2021-07-30 08:24:10|328.92|326.52|329.07|326.67|329.07|326.67|328.92|326.52|0
1627633460000|2021-07-30 08:24:20|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1627633470000|2021-07-30 08:24:30|329.07|326.67|328.62|326.22|329.07|326.67|328.62|326.22|0
1627633490000|2021-07-30 08:24:50|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1627633500000|2021-07-30 08:25:00|328.77|326.37|328.47|326.07|328.77|326.37|328.47|326.07|0
1627633510000|2021-07-30 08:25:10|328.62|326.22|328.47|326.07|328.62|326.22|328.47|326.07|0
1627633520000|2021-07-30 08:25:20|328.32|325.92|328.02|325.62|328.47|326.07|328.02|325.62|0
1627633530000|2021-07-30 08:25:30|327.72|325.32|327.57|325.17|327.72|325.32|327.57|325.17|0
1627633540000|2021-07-30 08:25:40|327.72|325.32|327.72|325.32|327.72|325.32|327.57|325.17|0
1627633550000|2021-07-30 08:25:50|327.87|325.47|327.72|325.32|327.87|325.47|327.72|325.32|0
1627633560000|2021-07-30 08:26:00|327.87|325.47|327.57|325.17|327.87|325.47|327.57|325.17|0
1627633570000|2021-07-30 08:26:10|327.72|325.32|327.72|325.32|327.72|325.32|327.57|325.17|0
1627633580000|2021-07-30 08:26:20|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1627633590000|2021-07-30 08:26:30|327.49|325.09|327.57|325.17|327.57|325.17|327.49|325.09|0
1627633600000|2021-07-30 08:26:40|327.42|325.02|327.57|325.17|327.57|325.17|327.42|325.02|0
1627633610000|2021-07-30 08:26:50|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1627633620000|2021-07-30 08:27:00|327.27|324.87|327.12|324.72|327.27|324.87|327.12|324.72|0
1627633640000|2021-07-30 08:27:20|327.27|324.87|327.42|325.02|327.42|325.02|327.27|324.87|0
1627633650000|2021-07-30 08:27:30|327.34|324.94|327.42|325.02|327.42|325.02|327.34|324.94|0
1627633660000|2021-07-30 08:27:40|327.27|324.87|327.27|324.87|327.42|325.02|327.27|324.87|0
1627633670000|2021-07-30 08:27:50|327.19|324.79|327.27|324.87|327.27|324.87|327.19|324.79|0
1627633680000|2021-07-30 08:28:00|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1627633690000|2021-07-30 08:28:10|327.57|325.17|327.42|325.02|327.57|325.17|327.42|325.02|0
1627633700000|2021-07-30 08:28:20|327.57|325.17|327.42|325.02|327.57|325.17|327.42|325.02|0
1627633710000|2021-07-30 08:28:30|327.57|325.17|327.42|325.02|327.57|325.17|327.42|325.02|0
1627633720000|2021-07-30 08:28:40|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627633730000|2021-07-30 08:28:50|327.42|325.02|327.57|325.17|327.57|325.17|327.42|325.02|0
1627633740000|2021-07-30 08:29:00|327.42|325.02|327.42|325.02|327.42|325.02|327.34|324.94|0
1627633750000|2021-07-30 08:29:10|327.57|325.17|327.42|325.02|327.57|325.17|327.42|325.02|0
1627633760000|2021-07-30 08:29:20|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1627633770000|2021-07-30 08:29:30|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1627633780000|2021-07-30 08:29:40|327.64|325.24|327.72|325.32|327.72|325.32|327.64|325.24|0
1627633790000|2021-07-30 08:29:50|327.87|325.47|328.02|325.62|328.02|325.62|327.87|325.47|0
1627633800000|2021-07-30 08:30:00|328.17|325.77|327.87|325.47|328.17|325.77|327.87|325.47|0
1627633810000|2021-07-30 08:30:10|327.79|325.39|327.87|325.47|327.87|325.47|327.72|325.32|0
1627633820000|2021-07-30 08:30:20|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1627633830000|2021-07-30 08:30:30|327.64|325.24|327.42|325.02|327.64|325.24|327.42|325.02|0
1627633840000|2021-07-30 08:30:40|327.27|324.87|327.42|325.02|327.42|325.02|327.27|324.87|0
1627633860000|2021-07-30 08:31:00|327.57|325.17|327.57|325.17|327.57|325.17|327.42|325.02|0
1627633920000|2021-07-30 08:32:00|327.49|325.09|327.57|325.17|327.57|325.17|327.49|325.09|0
1627633930000|2021-07-30 08:32:10|327.42|325.02|327.42|325.02|327.57|325.17|327.42|325.02|0
1627633950000|2021-07-30 08:32:30|327.72|325.32|327.57|325.17|327.72|325.32|327.57|325.17|0
1627633960000|2021-07-30 08:32:40|327.42|325.02|327.42|325.02|327.57|325.17|327.42|325.02|0
1627633970000|2021-07-30 08:32:50|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1627633980000|2021-07-30 08:33:00|327.27|324.87|327.42|325.02|327.42|325.02|327.27|324.87|0
1627634000000|2021-07-30 08:33:20|327.57|325.17|327.42|325.02|327.57|325.17|327.42|325.02|0
1627634010000|2021-07-30 08:33:30|327.49|325.09|327.57|325.17|327.57|325.17|327.49|325.09|0
1627634020000|2021-07-30 08:33:40|327.42|325.02|327.57|325.17|327.57|325.17|327.42|325.02|0
1627634040000|2021-07-30 08:34:00|327.72|325.32|328.02|325.62|328.02|325.62|327.72|325.32|0
1627634060000|2021-07-30 08:34:20|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1627634070000|2021-07-30 08:34:30|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1627634080000|2021-07-30 08:34:40|328.47|326.07|328.02|325.62|328.47|326.07|328.02|325.62|0
1627634090000|2021-07-30 08:34:50|327.87|325.47|327.87|325.47|328.02|325.62|327.87|325.47|0
1627634100000|2021-07-30 08:35:00|327.72|325.32|327.87|325.47|327.87|325.47|327.72|325.32|0
1627634120000|2021-07-30 08:35:20|328.02|325.62|328.17|325.77|328.17|325.77|328.02|325.62|0
1627634130000|2021-07-30 08:35:30|328.24|325.84|328.69|326.29|328.69|326.29|328.24|325.84|0
1627634140000|2021-07-30 08:35:40|328.77|326.37|328.84|326.44|328.92|326.52|328.77|326.37|0
1627634150000|2021-07-30 08:35:50|328.77|326.37|328.77|326.37|328.92|326.52|328.77|326.37|0
1627634160000|2021-07-30 08:36:00|328.92|326.52|328.62|326.22|328.92|326.52|328.62|326.22|0
1627634180000|2021-07-30 08:36:20|328.47|326.07|328.54|326.14|328.62|326.22|328.47|326.07|0
1627634190000|2021-07-30 08:36:30|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1627634200000|2021-07-30 08:36:40|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1627634210000|2021-07-30 08:36:50|328.62|326.22|328.77|326.37|328.77|326.37|328.62|326.22|0
1627634220000|2021-07-30 08:37:00|328.69|326.29|328.77|326.37|328.77|326.37|328.69|326.29|0
1627634230000|2021-07-30 08:37:10|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1627634240000|2021-07-30 08:37:20|329.37|326.97|329.52|327.12|329.52|327.12|329.37|326.97|0
1627634250000|2021-07-30 08:37:30|329.59|327.19|329.52|327.12|329.67|327.27|329.52|327.12|0
1627634260000|2021-07-30 08:37:40|329.37|326.97|329.74|327.34|329.74|327.34|329.37|326.97|0
1627634270000|2021-07-30 08:37:50|329.67|327.27|329.52|327.12|329.67|327.27|329.52|327.12|0
1627634280000|2021-07-30 08:38:00|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1627634290000|2021-07-30 08:38:10|329.82|327.42|329.67|327.27|329.82|327.42|329.52|327.12|0
1627634300000|2021-07-30 08:38:20|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1627634310000|2021-07-30 08:38:30|329.97|327.57|330.04|327.64|330.04|327.64|329.97|327.57|0
1627634320000|2021-07-30 08:38:40|329.97|327.57|330.27|327.87|330.27|327.87|329.97|327.57|0
1627634330000|2021-07-30 08:38:50|330.42|328.02|330.27|327.87|330.42|328.02|330.27|327.87|0
1627634340000|2021-07-30 08:39:00|330.19|327.79|330.42|328.02|330.42|328.02|330.19|327.79|0
1627634350000|2021-07-30 08:39:10|330.27|327.87|330.12|327.72|330.27|327.87|330.12|327.72|0
1627634360000|2021-07-30 08:39:20|330.19|327.79|330.19|327.79|330.19|327.79|330.12|327.72|0
1627634370000|2021-07-30 08:39:30|330.12|327.72|330.27|327.87|330.27|327.87|330.12|327.72|0
1627634380000|2021-07-30 08:39:40|330.12|327.72|330.42|328.02|330.42|328.02|330.12|327.72|0
1627634390000|2021-07-30 08:39:50|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1627634400000|2021-07-30 08:40:00|330.42|328.02|330.12|327.72|330.42|328.02|330.12|327.72|0
1627634410000|2021-07-30 08:40:10|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1627634420000|2021-07-30 08:40:20|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1627634430000|2021-07-30 08:40:30|330.04|327.64|329.97|327.57|330.04|327.64|329.97|327.57|0
1627634440000|2021-07-30 08:40:40|329.82|327.42|329.82|327.42|329.97|327.57|329.82|327.42|0
1627634450000|2021-07-30 08:40:50|330.12|327.72|329.97|327.57|330.12|327.72|329.97|327.57|0
1627634460000|2021-07-30 08:41:00|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1627634470000|2021-07-30 08:41:10|329.52|327.12|329.37|326.97|329.52|327.12|329.37|326.97|0
1627634480000|2021-07-30 08:41:20|329.22|326.82|329.22|326.82|329.22|326.82|329.07|326.67|0
1627634490000|2021-07-30 08:41:30|329.07|326.67|328.92|326.52|329.07|326.67|328.77|326.37|0
1627634500000|2021-07-30 08:41:40|328.77|326.37|328.62|326.22|328.77|326.37|328.62|326.22|0
1627634510000|2021-07-30 08:41:50|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1627634520000|2021-07-30 08:42:00|328.32|325.92|328.32|325.92|328.47|326.07|328.32|325.92|0
1627634530000|2021-07-30 08:42:10|328.31|325.91|328.39|325.99|328.47|326.07|328.31|325.91|0
1627634540000|2021-07-30 08:42:20|328.46|326.06|328.39|325.99|328.46|326.06|328.31|325.91|0
1627634550000|2021-07-30 08:42:30|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1627634560000|2021-07-30 08:42:40|328.24|325.84|328.16|325.76|328.31|325.91|328.16|325.76|0
1627634570000|2021-07-30 08:42:50|328.24|325.84|328.16|325.76|328.24|325.84|328.16|325.76|0
1627634580000|2021-07-30 08:43:00|328.01|325.61|327.86|325.46|328.01|325.61|327.86|325.46|0
1627634590000|2021-07-30 08:43:10|328.01|325.61|327.86|325.46|328.01|325.61|327.86|325.46|0
1627634600000|2021-07-30 08:43:20|328.16|325.76|328.16|325.76|328.16|325.76|328.09|325.69|0
1627634610000|2021-07-30 08:43:30|328.31|325.91|328.46|326.06|328.46|326.06|328.31|325.91|0
1627634620000|2021-07-30 08:43:40|328.61|326.21|328.76|326.36|328.76|326.36|328.61|326.21|0
1627634630000|2021-07-30 08:43:50|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1627634640000|2021-07-30 08:44:00|328.84|326.44|328.91|326.51|328.91|326.51|328.76|326.36|0
1627634650000|2021-07-30 08:44:10|329.06|326.66|329.21|326.81|329.21|326.81|329.06|326.66|0
1627634670000|2021-07-30 08:44:30|329.29|326.89|329.21|326.81|329.29|326.89|329.21|326.81|0
1627634680000|2021-07-30 08:44:40|329.14|326.74|329.06|326.66|329.21|326.81|329.06|326.66|0
1627634700000|2021-07-30 08:45:00|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1627634730000|2021-07-30 08:45:30|329.06|326.66|329.06|326.66|329.06|326.66|328.91|326.51|0
1627634740000|2021-07-30 08:45:40|329.21|326.81|329.21|326.81|329.21|326.81|329.06|326.66|0
1627634750000|2021-07-30 08:45:50|329.36|326.96|329.14|326.74|329.36|326.96|329.14|326.74|0
1627634760000|2021-07-30 08:46:00|329.06|326.66|329.21|326.81|329.36|326.96|329.06|326.66|0
1627634770000|2021-07-30 08:46:10|329.14|326.74|329.06|326.66|329.14|326.74|329.06|326.66|0
1627634780000|2021-07-30 08:46:20|329.14|326.74|329.21|326.81|329.21|326.81|329.14|326.74|0
1627634790000|2021-07-30 08:46:30|329.36|326.96|329.21|326.81|329.36|326.96|329.21|326.81|0
1627634810000|2021-07-30 08:46:50|329.06|326.66|329.21|326.81|329.21|326.81|329.06|326.66|0
1627634820000|2021-07-30 08:47:00|329.06|326.66|329.21|326.81|329.21|326.81|329.06|326.66|0
1627634850000|2021-07-30 08:47:30|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1627634860000|2021-07-30 08:47:40|328.99|326.59|328.91|326.51|329.06|326.66|328.91|326.51|0
1627634870000|2021-07-30 08:47:50|328.76|326.36|328.61|326.21|328.76|326.36|328.61|326.21|0
1627634880000|2021-07-30 08:48:00|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1627634890000|2021-07-30 08:48:10|328.31|325.91|328.31|325.91|328.46|326.06|328.31|325.91|0
1627634900000|2021-07-30 08:48:20|328.38|325.98|328.31|325.91|328.38|325.98|328.31|325.91|0
1627634910000|2021-07-30 08:48:30|328.16|325.76|328.01|325.61|328.16|325.76|328.01|325.61|0
1627634920000|2021-07-30 08:48:40|327.86|325.46|328.01|325.61|328.08|325.68|327.86|325.46|0
1627634930000|2021-07-30 08:48:50|328.16|325.76|328.08|325.68|328.16|325.76|328.08|325.68|0
1627634940000|2021-07-30 08:49:00|328.31|325.91|328.16|325.76|328.31|325.91|328.16|325.76|0
1627634950000|2021-07-30 08:49:10|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1627634970000|2021-07-30 08:49:30|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1627634980000|2021-07-30 08:49:40|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1627635000000|2021-07-30 08:50:00|328.46|326.06|328.31|325.91|328.46|326.06|328.31|325.91|0
1627635010000|2021-07-30 08:50:10|328.53|326.13|328.61|326.21|328.61|326.21|328.53|326.13|0
1627635040000|2021-07-30 08:50:40|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1627635050000|2021-07-30 08:50:50|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1627635060000|2021-07-30 08:51:00|328.46|326.06|328.16|325.76|328.46|326.06|328.16|325.76|0
1627635070000|2021-07-30 08:51:10|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1627635080000|2021-07-30 08:51:20|328.16|325.76|328.01|325.61|328.16|325.76|328.01|325.61|0
1627635090000|2021-07-30 08:51:30|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1627635120000|2021-07-30 08:52:00|328.01|325.61|328.16|325.76|328.16|325.76|328.01|325.61|0
1627635130000|2021-07-30 08:52:10|328.31|325.91|328.46|326.06|328.46|326.06|328.31|325.91|0
1627635140000|2021-07-30 08:52:20|328.31|325.91|328.16|325.76|328.31|325.91|328.16|325.76|0
1627635150000|2021-07-30 08:52:30|328.01|325.61|328.01|325.61|328.16|325.76|328.01|325.61|0
1627635160000|2021-07-30 08:52:40|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1627635170000|2021-07-30 08:52:50|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1627635180000|2021-07-30 08:53:00|328.61|326.21|328.31|325.91|328.61|326.21|328.31|325.91|0
1627635190000|2021-07-30 08:53:10|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1627635200000|2021-07-30 08:53:20|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1627635230000|2021-07-30 08:53:50|328.38|325.98|328.46|326.06|328.46|326.06|328.38|325.98|0
1627635240000|2021-07-30 08:54:00|328.31|325.91|328.16|325.76|328.31|325.91|328.16|325.76|0
1627635260000|2021-07-30 08:54:20|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1627635270000|2021-07-30 08:54:30|327.86|325.46|328.01|325.61|328.01|325.61|327.86|325.46|0
1627635290000|2021-07-30 08:54:50|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1627635300000|2021-07-30 08:55:00|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1627635310000|2021-07-30 08:55:10|328.16|325.76|328.16|325.76|328.16|325.76|328.01|325.61|0
1627635330000|2021-07-30 08:55:30|328.08|325.68|328.01|325.61|328.08|325.68|328.01|325.61|0
1627635340000|2021-07-30 08:55:40|328.08|325.68|328.23|325.83|328.23|325.83|328.08|325.68|0
1627635350000|2021-07-30 08:55:50|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1627635360000|2021-07-30 08:56:00|328.16|325.76|327.86|325.46|328.16|325.76|327.86|325.46|0
1627635370000|2021-07-30 08:56:10|328.01|325.61|328.16|325.76|328.16|325.76|328.01|325.61|0
1627635380000|2021-07-30 08:56:20|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1627635390000|2021-07-30 08:56:30|327.93|325.53|328.16|325.76|328.16|325.76|327.86|325.46|0
1627635400000|2021-07-30 08:56:40|328.08|325.68|328.08|325.68|328.31|325.91|328.08|325.68|0
1627635410000|2021-07-30 08:56:50|328.16|325.76|328.01|325.61|328.16|325.76|328.01|325.61|0
1627635420000|2021-07-30 08:57:00|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1627635440000|2021-07-30 08:57:20|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1627635450000|2021-07-30 08:57:30|328.08|325.68|327.86|325.46|328.16|325.76|327.86|325.46|0
1627635510000|2021-07-30 08:58:30|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1627635540000|2021-07-30 08:59:00|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1627635560000|2021-07-30 08:59:20|328.31|325.91|328.46|326.06|328.46|326.06|328.31|325.91|0
1627635570000|2021-07-30 08:59:30|328.31|325.91|328.16|325.76|328.31|325.91|328.16|325.76|0
1627635590000|2021-07-30 08:59:50|328.23|325.83|328.31|325.91|328.31|325.91|328.23|325.83|0
1627635600000|2021-07-30 09:00:00|328.16|325.76|328.31|325.91|328.31|325.91|328.16|325.76|0
1627635620000|2021-07-30 09:00:20|328.46|326.06|328.46|326.06|328.46|326.06|328.31|325.91|0
1627635630000|2021-07-30 09:00:30|328.53|326.13|328.46|326.06|328.53|326.13|328.46|326.06|0
1627635640000|2021-07-30 09:00:40|328.16|325.76|328.46|326.06|328.46|326.06|328.16|325.76|0
1627635650000|2021-07-30 09:00:50|328.61|326.21|328.16|325.76|328.61|326.21|328.16|325.76|0
1627635660000|2021-07-30 09:01:00|328.01|325.61|327.78|325.38|328.01|325.61|327.78|325.38|0
1627635670000|2021-07-30 09:01:10|327.86|325.46|327.86|325.46|328.01|325.61|327.86|325.46|0
1627635680000|2021-07-30 09:01:20|328.01|325.61|328.31|325.91|328.31|325.91|328.01|325.61|0
1627635690000|2021-07-30 09:01:30|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627635700000|2021-07-30 09:01:40|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1627635710000|2021-07-30 09:01:50|328.23|325.83|328.16|325.76|328.23|325.83|328.16|325.76|0
1627635720000|2021-07-30 09:02:00|328.01|325.61|328.01|325.61|328.16|325.76|328.01|325.61|0
1627635730000|2021-07-30 09:02:10|328.16|325.76|328.01|325.61|328.16|325.76|328.01|325.61|0
1627635760000|2021-07-30 09:02:40|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1627635770000|2021-07-30 09:02:50|328.31|325.91|328.01|325.61|328.31|325.91|328.01|325.61|0
1627635780000|2021-07-30 09:03:00|328.08|325.68|328.01|325.61|328.08|325.68|328.01|325.61|0
1627635790000|2021-07-30 09:03:10|327.86|325.46|327.41|325.01|327.86|325.46|327.41|325.01|0
1627635800000|2021-07-30 09:03:20|327.26|324.86|327.41|325.01|327.41|325.01|327.26|324.86|0
1627635810000|2021-07-30 09:03:30|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1627635830000|2021-07-30 09:03:50|327.18|324.78|326.96|324.56|327.18|324.78|326.96|324.56|0
1627635850000|2021-07-30 09:04:10|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1627635860000|2021-07-30 09:04:20|327.26|324.86|327.18|324.78|327.26|324.86|327.18|324.78|0
1627635870000|2021-07-30 09:04:30|327.11|324.71|327.26|324.86|327.26|324.86|327.11|324.71|0
1627635880000|2021-07-30 09:04:40|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1627635890000|2021-07-30 09:04:50|327.56|325.16|327.56|325.16|327.71|325.31|327.56|325.16|0
1627635900000|2021-07-30 09:05:00|327.71|325.31|327.56|325.16|327.78|325.38|327.56|325.16|0
1627635910000|2021-07-30 09:05:10|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1627635920000|2021-07-30 09:05:20|327.26|324.86|327.41|325.01|327.41|325.01|327.26|324.86|0
1627635930000|2021-07-30 09:05:30|327.26|324.86|327.26|324.86|327.26|324.86|327.11|324.71|0
1627635940000|2021-07-30 09:05:40|327.18|324.78|327.18|324.78|327.18|324.78|327.18|324.78|0
1627635950000|2021-07-30 09:05:50|327.11|324.71|327.26|324.86|327.26|324.86|327.11|324.71|0
1627635960000|2021-07-30 09:06:00|327.41|325.01|327.26|324.86|327.41|325.01|327.18|324.78|0
1627635970000|2021-07-30 09:06:10|327.11|324.71|327.03|324.63|327.11|324.71|327.03|324.63|0
1627635980000|2021-07-30 09:06:20|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1627635990000|2021-07-30 09:06:30|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1627636000000|2021-07-30 09:06:40|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1627636020000|2021-07-30 09:07:00|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1627636030000|2021-07-30 09:07:10|327.11|324.71|326.96|324.56|327.11|324.71|326.96|324.56|0
1627636040000|2021-07-30 09:07:20|326.81|324.41|326.66|324.26|326.81|324.41|326.66|324.26|0
1627636050000|2021-07-30 09:07:30|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1627636060000|2021-07-30 09:07:40|326.66|324.26|326.96|324.56|326.96|324.56|326.66|324.26|0
1627636070000|2021-07-30 09:07:50|326.88|324.48|326.96|324.56|326.96|324.56|326.88|324.48|0
1627636090000|2021-07-30 09:08:10|327.11|324.71|327.26|324.86|327.26|324.86|327.11|324.71|0
1627636100000|2021-07-30 09:08:20|327.11|324.71|327.11|324.71|327.26|324.86|327.11|324.71|0
1627636130000|2021-07-30 09:08:50|327.18|324.78|327.18|324.78|327.18|324.78|327.18|324.78|0
1627636140000|2021-07-30 09:09:00|327.26|324.86|327.55|325.15|327.55|325.15|327.26|324.86|0
1627636150000|2021-07-30 09:09:10|327.7|325.3|327.55|325.15|327.7|325.3|327.55|325.15|0
1627636160000|2021-07-30 09:09:20|327.63|325.23|327.55|325.15|327.63|325.23|327.55|325.15|0
1627636170000|2021-07-30 09:09:30|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1627636180000|2021-07-30 09:09:40|327.55|325.15|327.7|325.3|327.7|325.3|327.55|325.15|0
1627636190000|2021-07-30 09:09:50|327.78|325.38|327.85|325.45|327.85|325.45|327.78|325.38|0
1627636200000|2021-07-30 09:10:00|328|325.6|328.08|325.68|328.08|325.68|328|325.6|0
1627636210000|2021-07-30 09:10:10|328|325.6|328|325.6|328.08|325.68|328|325.6|0
1627636220000|2021-07-30 09:10:20|327.85|325.45|327.7|325.3|327.85|325.45|327.7|325.3|0
1627636230000|2021-07-30 09:10:30|327.85|325.45|327.7|325.3|328|325.6|327.7|325.3|0
1627636240000|2021-07-30 09:10:40|327.85|325.45|327.55|325.15|327.85|325.45|327.55|325.15|0
1627636250000|2021-07-30 09:10:50|327.85|325.45|327.63|325.23|327.85|325.45|327.63|325.23|0
1627636260000|2021-07-30 09:11:00|327.7|325.3|327.55|325.15|327.7|325.3|327.55|325.15|0
1627636280000|2021-07-30 09:11:20|327.63|325.23|327.55|325.15|327.63|325.23|327.55|325.15|0
1627636290000|2021-07-30 09:11:30|327.4|325|327.4|325|327.4|325|327.4|325|0
1627636300000|2021-07-30 09:11:40|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1627636310000|2021-07-30 09:11:50|327.4|325|327.48|325.08|327.55|325.15|327.4|325|0
1627636320000|2021-07-30 09:12:00|327.4|325|327.25|324.85|327.4|325|327.25|324.85|0
1627636330000|2021-07-30 09:12:10|327.33|324.93|327.55|325.15|327.55|325.15|327.33|324.93|0
1627636350000|2021-07-30 09:12:30|327.4|325|327.4|325|327.4|325|327.33|324.93|0
1627636360000|2021-07-30 09:12:40|327.55|325.15|327.4|325|327.55|325.15|327.4|325|0
1627636370000|2021-07-30 09:12:50|327.55|325.15|327.85|325.45|327.85|325.45|327.55|325.15|0
1627636380000|2021-07-30 09:13:00|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1627636390000|2021-07-30 09:13:10|327.85|325.45|327.7|325.3|327.85|325.45|327.7|325.3|0
1627636400000|2021-07-30 09:13:20|327.55|325.15|327.48|325.08|327.55|325.15|327.4|325|0
1627636410000|2021-07-30 09:13:30|327.4|325|327.4|325|327.48|325.08|327.4|325|0
1627636420000|2021-07-30 09:13:40|327.33|324.93|327.25|324.85|327.33|324.93|327.25|324.85|0
1627636430000|2021-07-30 09:13:50|327.33|324.93|327.7|325.3|327.7|325.3|327.33|324.93|0
1627636440000|2021-07-30 09:14:00|327.62|325.22|327.7|325.3|327.7|325.3|327.55|325.15|0
1627636450000|2021-07-30 09:14:10|327.85|325.45|327.7|325.3|327.85|325.45|327.7|325.3|0
1627636460000|2021-07-30 09:14:20|327.77|325.37|328.15|325.75|328.15|325.75|327.77|325.37|0
1627636470000|2021-07-30 09:14:30|328|325.6|328|325.6|328|325.6|328|325.6|0
1627636500000|2021-07-30 09:15:00|327.85|325.45|328.3|325.9|328.3|325.9|327.7|325.3|0
1627636510000|2021-07-30 09:15:10|328.15|325.75|328.15|325.75|328.22|325.82|328.15|325.75|0
1627636520000|2021-07-30 09:15:20|328|325.6|328|325.6|328|325.6|328|325.6|0
1627636530000|2021-07-30 09:15:30|328.07|325.67|328.15|325.75|328.15|325.75|328.07|325.67|0
1627636540000|2021-07-30 09:15:40|328|325.6|328|325.6|328|325.6|328|325.6|0
1627636550000|2021-07-30 09:15:50|328.15|325.75|328|325.6|328.22|325.82|328|325.6|0
1627636560000|2021-07-30 09:16:00|328.07|325.67|328.15|325.75|328.15|325.75|328.07|325.67|0
1627636570000|2021-07-30 09:16:10|328.07|325.67|328|325.6|328.07|325.67|328|325.6|0
1627636580000|2021-07-30 09:16:20|327.92|325.52|327.85|325.45|327.92|325.52|327.85|325.45|0
1627636590000|2021-07-30 09:16:30|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1627636610000|2021-07-30 09:16:50|327.85|325.45|328|325.6|328|325.6|327.85|325.45|0
1627636620000|2021-07-30 09:17:00|327.7|325.3|328|325.6|328|325.6|327.7|325.3|0
1627636630000|2021-07-30 09:17:10|327.85|325.45|327.85|325.45|327.85|325.45|327.85|325.45|0
1627636650000|2021-07-30 09:17:30|327.77|325.37|327.7|325.3|327.77|325.37|327.7|325.3|0
1627636660000|2021-07-30 09:17:40|327.55|325.15|327.47|325.07|327.55|325.15|327.47|325.07|0
1627636670000|2021-07-30 09:17:50|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1627636680000|2021-07-30 09:18:00|327.7|325.3|327.55|325.15|327.7|325.3|327.4|325|0
1627636690000|2021-07-30 09:18:10|327.7|325.3|327.4|325|327.7|325.3|327.4|325|0
1627636700000|2021-07-30 09:18:20|327.25|324.85|327.32|324.92|327.32|324.92|327.25|324.85|0
1627636710000|2021-07-30 09:18:30|327.25|324.85|327.4|325|327.4|325|327.25|324.85|0
1627636720000|2021-07-30 09:18:40|327.25|324.85|327.17|324.77|327.25|324.85|327.17|324.77|0
1627636730000|2021-07-30 09:18:50|327.4|325|327.25|324.85|327.4|325|327.25|324.85|0
1627636750000|2021-07-30 09:19:10|327.1|324.7|327.25|324.85|327.25|324.85|327.1|324.7|0
1627636760000|2021-07-30 09:19:20|327.17|324.77|327.25|324.85|327.25|324.85|327.17|324.77|0
1627636780000|2021-07-30 09:19:40|327.4|325|327.4|325|327.4|325|327.4|325|0
1627636800000|2021-07-30 09:20:00|327.55|325.15|327.4|325|327.55|325.15|327.4|325|0
1627636810000|2021-07-30 09:20:10|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1627636820000|2021-07-30 09:20:20|327.32|324.92|327.4|325|327.4|325|327.32|324.92|0
1627636830000|2021-07-30 09:20:30|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1627636840000|2021-07-30 09:20:40|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1627636850000|2021-07-30 09:20:50|327.85|325.45|327.77|325.37|327.85|325.45|327.77|325.37|0
1627636860000|2021-07-30 09:21:00|327.85|325.45|327.85|325.45|327.85|325.45|327.7|325.3|0
1627636870000|2021-07-30 09:21:10|328|325.6|327.85|325.45|328|325.6|327.85|325.45|0
1627636880000|2021-07-30 09:21:20|327.92|325.52|327.85|325.45|327.92|325.52|327.85|325.45|0
1627636890000|2021-07-30 09:21:30|327.92|325.52|327.85|325.45|327.92|325.52|327.85|325.45|0
1627636900000|2021-07-30 09:21:40|328|325.6|327.85|325.45|328|325.6|327.85|325.45|0
1627636910000|2021-07-30 09:21:50|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1627636930000|2021-07-30 09:22:10|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1627636940000|2021-07-30 09:22:20|327.47|325.07|327.25|324.85|327.55|325.15|327.25|324.85|0
1627636950000|2021-07-30 09:22:30|327.17|324.77|327.25|324.85|327.4|325|327.17|324.77|0
1627636960000|2021-07-30 09:22:40|327.4|325|327.25|324.85|327.4|325|327.25|324.85|0
1627636970000|2021-07-30 09:22:50|327.4|325|327.1|324.7|327.4|325|327.1|324.7|0
1627636980000|2021-07-30 09:23:00|327.25|324.85|327.25|324.85|327.25|324.85|327.17|324.77|0
1627636990000|2021-07-30 09:23:10|327.55|325.15|327.25|324.85|327.55|325.15|327.1|324.7|0
1627637000000|2021-07-30 09:23:20|327.4|325|327.4|325|327.4|325|327.4|325|0
1627637010000|2021-07-30 09:23:30|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1627637020000|2021-07-30 09:23:40|327.7|325.3|327.7|325.3|327.7|325.3|327.55|325.15|0
1627637040000|2021-07-30 09:24:00|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1627637050000|2021-07-30 09:24:10|327.7|325.3|327.62|325.22|327.7|325.3|327.62|325.22|0
1627637060000|2021-07-30 09:24:20|327.7|325.3|327.7|325.3|327.7|325.3|327.55|325.15|0
1627637070000|2021-07-30 09:24:30|327.62|325.22|327.55|325.15|327.7|325.3|327.55|325.15|0
1627637080000|2021-07-30 09:24:40|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1627637100000|2021-07-30 09:25:00|327.85|325.45|327.85|325.45|327.92|325.52|327.85|325.45|0
1627637110000|2021-07-30 09:25:10|327.7|325.3|327.55|325.15|327.7|325.3|327.55|325.15|0
1627637120000|2021-07-30 09:25:20|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1627637130000|2021-07-30 09:25:30|327.62|325.22|327.55|325.15|327.62|325.22|327.55|325.15|0
1627637140000|2021-07-30 09:25:40|327.4|325|327.32|324.92|327.4|325|327.32|324.92|0
1627637150000|2021-07-30 09:25:50|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1627637160000|2021-07-30 09:26:00|327.1|324.7|327.17|324.77|327.17|324.77|327.1|324.7|0
1627637170000|2021-07-30 09:26:10|327.25|324.85|327.4|325|327.4|325|327.25|324.85|0
1627637180000|2021-07-30 09:26:20|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1627637190000|2021-07-30 09:26:30|327.25|324.85|327.25|324.85|327.25|324.85|327.1|324.7|0
1627637200000|2021-07-30 09:26:40|326.8|324.4|326.8|324.4|326.8|324.4|326.65|324.25|0
1627637210000|2021-07-30 09:26:50|326.65|324.25|326.8|324.4|326.8|324.4|326.65|324.25|0
1627637220000|2021-07-30 09:27:00|326.95|324.55|326.95|324.55|326.95|324.55|326.8|324.4|0
1627637240000|2021-07-30 09:27:20|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1627637250000|2021-07-30 09:27:30|327.1|324.7|327.25|324.85|327.25|324.85|327.1|324.7|0
1627637260000|2021-07-30 09:27:40|327.4|325|327.4|325|327.4|325|327.4|325|0
1627637270000|2021-07-30 09:27:50|327.32|324.92|327.25|324.85|327.4|325|327.25|324.85|0
1627637280000|2021-07-30 09:28:00|327.17|324.77|327.1|324.7|327.17|324.77|327.1|324.7|0
1627637290000|2021-07-30 09:28:10|326.8|324.4|327.1|324.7|327.1|324.7|326.8|324.4|0
1627637300000|2021-07-30 09:28:20|327.25|324.85|327.17|324.77|327.25|324.85|327.1|324.7|0
1627637310000|2021-07-30 09:28:30|327.25|324.85|327.25|324.85|327.32|324.92|327.25|324.85|0
1627637320000|2021-07-30 09:28:40|327.1|324.7|326.95|324.55|327.1|324.7|326.95|324.55|0
1627637340000|2021-07-30 09:29:00|326.87|324.47|326.8|324.4|326.87|324.47|326.8|324.4|0
1627637360000|2021-07-30 09:29:20|326.72|324.32|326.95|324.55|327.1|324.7|326.72|324.32|0
1627637370000|2021-07-30 09:29:30|327.1|324.7|327.4|325|327.4|325|327.1|324.7|0
1627637380000|2021-07-30 09:29:40|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1627637390000|2021-07-30 09:29:50|327.32|324.92|327.4|325|327.4|325|327.25|324.85|0
1627637400000|2021-07-30 09:30:00|327.1|324.7|326.95|324.55|327.1|324.7|326.95|324.55|0
1627637410000|2021-07-30 09:30:10|327.1|324.7|327.1|324.7|327.1|324.7|327.02|324.62|0
1627637420000|2021-07-30 09:30:20|327.4|325|327.55|325.15|327.55|325.15|327.4|325|0
1627637430000|2021-07-30 09:30:30|327.7|325.3|327.85|325.45|327.85|325.45|327.7|325.3|0
1627637440000|2021-07-30 09:30:40|327.77|325.37|327.85|325.45|327.85|325.45|327.77|325.37|0
1627637450000|2021-07-30 09:30:50|328|325.6|327.92|325.52|328|325.6|327.85|325.45|0
1627637460000|2021-07-30 09:31:00|328|325.6|327.85|325.45|328|325.6|327.85|325.45|0
1627637470000|2021-07-30 09:31:10|328|325.6|327.85|325.45|328|325.6|327.85|325.45|0
1627637480000|2021-07-30 09:31:20|328|325.6|327.55|325.15|328|325.6|327.55|325.15|0
1627637500000|2021-07-30 09:31:40|327.47|325.07|327.4|325|327.55|325.15|327.4|325|0
1627637510000|2021-07-30 09:31:50|327.25|324.85|327.1|324.7|327.25|324.85|327.1|324.7|0
1627637520000|2021-07-30 09:32:00|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1627637530000|2021-07-30 09:32:10|326.8|324.4|326.95|324.55|326.95|324.55|326.8|324.4|0
1627637550000|2021-07-30 09:32:30|326.8|324.4|326.95|324.55|326.95|324.55|326.8|324.4|0
1627637560000|2021-07-30 09:32:40|326.8|324.4|326.95|324.55|326.95|324.55|326.8|324.4|0
1627637570000|2021-07-30 09:32:50|326.8|324.4|326.95|324.55|326.95|324.55|326.8|324.4|0
1627637580000|2021-07-30 09:33:00|326.8|324.4|326.95|324.55|326.95|324.55|326.8|324.4|0
1627637590000|2021-07-30 09:33:10|326.87|324.47|326.95|324.55|326.95|324.55|326.87|324.47|0
1627637600000|2021-07-30 09:33:20|327.1|324.7|326.8|324.4|327.1|324.7|326.8|324.4|0
1627637620000|2021-07-30 09:33:40|326.87|324.47|326.65|324.25|326.87|324.47|326.65|324.25|0
1627637630000|2021-07-30 09:33:50|326.5|324.1|326.65|324.25|326.72|324.32|326.5|324.1|0
1627637640000|2021-07-30 09:34:00|326.72|324.32|326.95|324.55|326.95|324.55|326.72|324.32|0
1627637650000|2021-07-30 09:34:10|327.1|324.7|327.1|324.7|327.1|324.7|327.02|324.62|0
1627637660000|2021-07-30 09:34:20|327.17|324.77|327.25|324.85|327.25|324.85|327.17|324.77|0
1627637680000|2021-07-30 09:34:40|327.17|324.77|327.17|324.77|327.17|324.77|327.1|324.7|0
1627637690000|2021-07-30 09:34:50|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1627637700000|2021-07-30 09:35:00|327.02|324.62|327.1|324.7|327.1|324.7|327.02|324.62|0
1627637710000|2021-07-30 09:35:10|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1627637720000|2021-07-30 09:35:20|326.8|324.4|326.65|324.25|326.8|324.4|326.65|324.25|0
1627637730000|2021-07-30 09:35:30|326.8|324.4|326.65|324.25|326.8|324.4|326.65|324.25|0
1627637740000|2021-07-30 09:35:40|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1627637750000|2021-07-30 09:35:50|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1627637760000|2021-07-30 09:36:00|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627637770000|2021-07-30 09:36:10|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1627637780000|2021-07-30 09:36:20|326.42|324.02|326.2|323.8|326.5|324.1|326.2|323.8|0
1627637790000|2021-07-30 09:36:30|326.05|323.65|325.6|323.2|326.05|323.65|325.6|323.2|0
1627637800000|2021-07-30 09:36:40|325.45|323.05|325.3|322.9|325.45|323.05|325.3|322.9|0
1627637810000|2021-07-30 09:36:50|326.2|323.8|326.05|323.65|326.2|323.8|325.9|323.5|0
1627637820000|2021-07-30 09:37:00|325.75|323.35|325.75|323.35|325.97|323.57|325.75|323.35|0
1627637830000|2021-07-30 09:37:10|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1627637840000|2021-07-30 09:37:20|325.75|323.35|325.67|323.27|325.75|323.35|325.67|323.27|0
1627637850000|2021-07-30 09:37:30|325.9|323.5|325.9|323.5|325.9|323.5|325.75|323.35|0
1627637860000|2021-07-30 09:37:40|325.82|323.42|325.6|323.2|325.82|323.42|325.6|323.2|0
1627637870000|2021-07-30 09:37:50|325.67|323.27|325.6|323.2|325.67|323.27|325.6|323.2|0
1627637880000|2021-07-30 09:38:00|325.45|323.05|326.2|323.8|326.2|323.8|325.45|323.05|0
1627637890000|2021-07-30 09:38:10|326.12|323.72|326.12|323.72|326.12|323.72|326.12|323.72|0
1627637900000|2021-07-30 09:38:20|326.2|323.8|326.05|323.65|326.2|323.8|326.05|323.65|0
1627637910000|2021-07-30 09:38:30|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1627637920000|2021-07-30 09:38:40|326.05|323.65|326.2|323.8|326.27|323.87|326.05|323.65|0
1627637930000|2021-07-30 09:38:50|326.35|323.95|326.5|324.1|326.5|324.1|326.35|323.95|0
1627637940000|2021-07-30 09:39:00|326.35|323.95|326.2|323.8|326.35|323.95|326.05|323.65|0
1627637950000|2021-07-30 09:39:10|326.35|323.95|326.2|323.8|326.35|323.95|326.2|323.8|0
1627637960000|2021-07-30 09:39:20|326.05|323.65|326.05|323.65|326.12|323.72|326.05|323.65|0
1627637970000|2021-07-30 09:39:30|326.2|323.8|325.97|323.57|326.2|323.8|325.97|323.57|0
1627637980000|2021-07-30 09:39:40|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1627637990000|2021-07-30 09:39:50|325.9|323.5|325.9|323.5|326.05|323.65|325.9|323.5|0
1627638000000|2021-07-30 09:40:00|325.97|323.57|326.05|323.65|326.05|323.65|325.97|323.57|0
1627638010000|2021-07-30 09:40:10|326.2|323.8|326.05|323.65|326.2|323.8|326.05|323.65|0
1627638020000|2021-07-30 09:40:20|325.97|323.57|325.97|323.57|326.05|323.65|325.97|323.57|0
1627638030000|2021-07-30 09:40:30|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1627638040000|2021-07-30 09:40:40|326.2|323.8|326.34|323.94|326.34|323.94|326.2|323.8|0
1627638050000|2021-07-30 09:40:50|326.2|323.8|326.05|323.65|326.2|323.8|326.05|323.65|0
1627638060000|2021-07-30 09:41:00|326.12|323.72|326.05|323.65|326.12|323.72|326.05|323.65|0
1627638080000|2021-07-30 09:41:20|326.2|323.8|326.05|323.65|326.2|323.8|326.05|323.65|0
1627638090000|2021-07-30 09:41:30|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1627638100000|2021-07-30 09:41:40|326.05|323.65|326.34|323.94|326.34|323.94|326.05|323.65|0
1627638110000|2021-07-30 09:41:50|326.19|323.79|326.34|323.94|326.34|323.94|326.19|323.79|0
1627638120000|2021-07-30 09:42:00|326.27|323.87|326.19|323.79|326.34|323.94|326.19|323.79|0
1627638130000|2021-07-30 09:42:10|326.34|323.94|326.12|323.72|326.34|323.94|326.12|323.72|0
1627638140000|2021-07-30 09:42:20|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1627638160000|2021-07-30 09:42:40|325.9|323.5|326.05|323.65|326.05|323.65|325.9|323.5|0
1627638180000|2021-07-30 09:43:00|325.9|323.5|326.04|323.64|326.05|323.65|325.9|323.5|0
1627638190000|2021-07-30 09:43:10|326.19|323.79|326.04|323.64|326.19|323.79|326.04|323.64|0
1627638200000|2021-07-30 09:43:20|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1627638210000|2021-07-30 09:43:30|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1627638220000|2021-07-30 09:43:40|326.19|323.79|326.19|323.79|326.19|323.79|326.19|323.79|0
1627638250000|2021-07-30 09:44:10|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1627638260000|2021-07-30 09:44:20|325.89|323.49|325.82|323.42|325.89|323.49|325.82|323.42|0
1627638270000|2021-07-30 09:44:30|325.89|323.49|325.89|323.49|325.89|323.49|325.82|323.42|0
1627638280000|2021-07-30 09:44:40|325.75|323.35|325.89|323.49|325.89|323.49|325.75|323.35|0
1627638290000|2021-07-30 09:44:50|325.75|323.35|325.89|323.49|325.89|323.49|325.75|323.35|0
1627638310000|2021-07-30 09:45:10|325.97|323.57|326.04|323.64|326.04|323.64|325.89|323.49|0
1627638320000|2021-07-30 09:45:20|326.19|323.79|326.04|323.64|326.19|323.79|326.04|323.64|0
1627638330000|2021-07-30 09:45:30|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1627638340000|2021-07-30 09:45:40|326.04|323.64|326.04|323.64|326.04|323.64|325.89|323.49|0
1627638350000|2021-07-30 09:45:50|326.12|323.72|326.04|323.64|326.12|323.72|326.04|323.64|0
1627638360000|2021-07-30 09:46:00|325.89|323.49|325.97|323.57|325.97|323.57|325.89|323.49|0
1627638370000|2021-07-30 09:46:10|326.04|323.64|325.89|323.49|326.12|323.72|325.89|323.49|0
1627638380000|2021-07-30 09:46:20|325.97|323.57|325.89|323.49|325.97|323.57|325.89|323.49|0
1627638390000|2021-07-30 09:46:30|325.97|323.57|325.89|323.49|325.97|323.57|325.89|323.49|0
1627638400000|2021-07-30 09:46:40|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1627638410000|2021-07-30 09:46:50|325.97|323.57|326.04|323.64|326.04|323.64|325.97|323.57|0
1627638420000|2021-07-30 09:47:00|326.19|323.79|326.19|323.79|326.19|323.79|326.19|323.79|0
1627638430000|2021-07-30 09:47:10|326.34|323.94|326.19|323.79|326.34|323.94|326.19|323.79|0
1627638440000|2021-07-30 09:47:20|326.34|323.94|326.34|323.94|326.34|323.94|326.34|323.94|0
1627638450000|2021-07-30 09:47:30|326.19|323.79|326.19|323.79|326.19|323.79|326.19|323.79|0
1627638460000|2021-07-30 09:47:40|326.34|323.94|326.49|324.09|326.49|324.09|326.34|323.94|0
1627638470000|2021-07-30 09:47:50|326.34|323.94|326.41|324.01|326.49|324.09|326.34|323.94|0
1627638480000|2021-07-30 09:48:00|326.34|323.94|326.49|324.09|326.49|324.09|326.19|323.79|0
1627638490000|2021-07-30 09:48:10|326.34|323.94|326.34|323.94|326.34|323.94|326.34|323.94|0
1627638500000|2021-07-30 09:48:20|326.49|324.09|326.34|323.94|326.49|324.09|326.34|323.94|0
1627638520000|2021-07-30 09:48:40|326.41|324.01|326.41|324.01|326.41|324.01|326.34|323.94|0
1627638530000|2021-07-30 09:48:50|326.34|323.94|326.49|324.09|326.49|324.09|326.26|323.86|0
1627638540000|2021-07-30 09:49:00|326.41|324.01|326.19|323.79|326.41|324.01|326.19|323.79|0
1627638550000|2021-07-30 09:49:10|326.34|323.94|326.34|323.94|326.34|323.94|326.34|323.94|0
1627638560000|2021-07-30 09:49:20|326.49|324.09|326.49|324.09|326.49|324.09|326.34|323.94|0
1627638570000|2021-07-30 09:49:30|326.64|324.24|326.49|324.09|326.64|324.24|326.49|324.09|0
1627638580000|2021-07-30 09:49:40|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1627638590000|2021-07-30 09:49:50|326.56|324.16|326.64|324.24|326.64|324.24|326.49|324.09|0
1627638600000|2021-07-30 09:50:00|326.49|324.09|326.34|323.94|326.49|324.09|326.34|323.94|0
1627638620000|2021-07-30 09:50:20|326.41|324.01|326.79|324.39|326.79|324.39|326.41|324.01|0
1627638630000|2021-07-30 09:50:30|326.64|324.24|326.49|324.09|326.64|324.24|326.49|324.09|0
1627638640000|2021-07-30 09:50:40|326.64|324.24|326.79|324.39|326.79|324.39|326.64|324.24|0
1627638650000|2021-07-30 09:50:50|326.86|324.46|326.94|324.54|326.94|324.54|326.79|324.39|0
1627638660000|2021-07-30 09:51:00|326.49|324.09|326.34|323.94|326.49|324.09|326.34|323.94|0
1627638670000|2021-07-30 09:51:10|326.41|324.01|326.19|323.79|326.41|324.01|326.19|323.79|0
1627638680000|2021-07-30 09:51:20|326.34|323.94|326.19|323.79|326.49|324.09|326.19|323.79|0
1627638690000|2021-07-30 09:51:30|326.11|323.71|326.19|323.79|326.19|323.79|326.04|323.64|0
1627638700000|2021-07-30 09:51:40|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1627638710000|2021-07-30 09:51:50|326.19|323.79|326.04|323.64|326.19|323.79|326.04|323.64|0
1627638720000|2021-07-30 09:52:00|325.89|323.49|325.74|323.34|325.89|323.49|325.74|323.34|0
1627638730000|2021-07-30 09:52:10|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1627638740000|2021-07-30 09:52:20|325.81|323.41|325.74|323.34|325.89|323.49|325.74|323.34|0
1627638770000|2021-07-30 09:52:50|325.59|323.19|325.59|323.19|325.59|323.19|325.59|323.19|0
1627638790000|2021-07-30 09:53:10|325.74|323.34|325.59|323.19|325.74|323.34|325.59|323.19|0
1627638800000|2021-07-30 09:53:20|325.74|323.34|325.74|323.34|325.81|323.41|325.74|323.34|0
1627638810000|2021-07-30 09:53:30|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1627638830000|2021-07-30 09:53:50|326.04|323.64|325.89|323.49|326.04|323.64|325.89|323.49|0
1627638840000|2021-07-30 09:54:00|325.81|323.41|325.59|323.19|325.81|323.41|325.59|323.19|0
1627638850000|2021-07-30 09:54:10|325.44|323.04|325.74|323.34|325.74|323.34|325.44|323.04|0
1627638860000|2021-07-30 09:54:20|325.89|323.49|325.74|323.34|325.89|323.49|325.74|323.34|0
1627638870000|2021-07-30 09:54:30|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1627638890000|2021-07-30 09:54:50|325.96|323.56|326.19|323.79|326.19|323.79|325.89|323.49|0
1627638900000|2021-07-30 09:55:00|326.04|323.64|326.19|323.79|326.19|323.79|326.04|323.64|0
1627638920000|2021-07-30 09:55:20|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1627638930000|2021-07-30 09:55:30|326.34|323.94|326.49|324.09|326.49|324.09|326.34|323.94|0
1627638940000|2021-07-30 09:55:40|326.19|323.79|326.04|323.64|326.19|323.79|326.04|323.64|0
1627638950000|2021-07-30 09:55:50|326.19|323.79|325.59|323.19|326.19|323.79|325.59|323.19|0
1627638960000|2021-07-30 09:56:00|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1627638970000|2021-07-30 09:56:10|325.29|322.89|325.29|322.89|325.44|323.04|325.29|322.89|0
1627638980000|2021-07-30 09:56:20|325.14|322.74|325.22|322.82|325.29|322.89|325.14|322.74|0
1627638990000|2021-07-30 09:56:30|325.14|322.74|324.99|322.59|325.14|322.74|324.99|322.59|0
1627639000000|2021-07-30 09:56:40|324.92|322.52|324.99|322.59|324.99|322.59|324.92|322.52|0
1627639010000|2021-07-30 09:56:50|324.84|322.44|324.84|322.44|324.99|322.59|324.84|322.44|0
1627639020000|2021-07-30 09:57:00|324.92|322.52|324.55|322.15|324.99|322.59|324.55|322.15|0
1627639030000|2021-07-30 09:57:10|324.4|322|324.47|322.07|324.47|322.07|324.4|322|0
1627639040000|2021-07-30 09:57:20|324.4|322|324.55|322.15|324.55|322.15|324.4|322|0
1627639050000|2021-07-30 09:57:30|324.99|322.59|325.44|323.04|325.44|323.04|324.99|322.59|0
1627639070000|2021-07-30 09:57:50|325.59|323.19|325.44|323.04|325.59|323.19|325.44|323.04|0
1627639080000|2021-07-30 09:58:00|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1627639090000|2021-07-30 09:58:10|325.14|322.74|325.29|322.89|325.29|322.89|325.14|322.74|0
1627639100000|2021-07-30 09:58:20|325.59|323.19|325.44|323.04|325.59|323.19|325.44|323.04|0
1627639110000|2021-07-30 09:58:30|325.59|323.19|325.21|322.81|325.59|323.19|325.14|322.74|0
1627639120000|2021-07-30 09:58:40|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1627639140000|2021-07-30 09:59:00|325.21|322.81|325.29|322.89|325.29|322.89|325.21|322.81|0
1627639150000|2021-07-30 09:59:10|325.59|323.19|325.14|322.74|325.59|323.19|325.14|322.74|0
1627639160000|2021-07-30 09:59:20|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1627639170000|2021-07-30 09:59:30|325.14|322.74|324.99|322.59|325.14|322.74|324.99|322.59|0
1627639180000|2021-07-30 09:59:40|325.06|322.66|325.14|322.74|325.14|322.74|324.99|322.59|0
1627639190000|2021-07-30 09:59:50|325.29|322.89|325.29|322.89|325.29|322.89|325.21|322.81|0
1627639200000|2021-07-30 10:00:00|325.21|322.81|325.29|322.89|325.29|322.89|325.14|322.74|0
1627639210000|2021-07-30 10:00:10|325.44|323.04|325.59|323.19|325.59|323.19|325.44|323.04|0
1627639230000|2021-07-30 10:00:30|325.74|323.34|325.96|323.56|325.96|323.56|325.74|323.34|0
1627639240000|2021-07-30 10:00:40|326.04|323.64|325.74|323.34|326.04|323.64|325.74|323.34|0
1627639250000|2021-07-30 10:00:50|325.59|323.19|325.44|323.04|325.59|323.19|325.44|323.04|0
1627639260000|2021-07-30 10:01:00|325.51|323.11|325.44|323.04|325.51|323.11|325.44|323.04|0
1627639270000|2021-07-30 10:01:10|325.59|323.19|325.29|322.89|325.59|323.19|325.29|322.89|0
1627639280000|2021-07-30 10:01:20|325.14|322.74|324.99|322.59|325.14|322.74|324.99|322.59|0
1627639290000|2021-07-30 10:01:30|325.14|322.74|324.99|322.59|325.14|322.74|324.99|322.59|0
1627639300000|2021-07-30 10:01:40|325.14|322.74|325.44|323.04|325.44|323.04|325.14|322.74|0
1627639310000|2021-07-30 10:01:50|325.59|323.19|325.51|323.11|325.59|323.19|325.44|323.04|0
1627639320000|2021-07-30 10:02:00|325.59|323.19|325.59|323.19|325.59|323.19|325.29|322.89|0
1627639330000|2021-07-30 10:02:10|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1627639340000|2021-07-30 10:02:20|325.59|323.19|325.59|323.19|325.59|323.19|325.59|323.19|0
1627639350000|2021-07-30 10:02:30|325.74|323.34|325.59|323.19|325.74|323.34|325.59|323.19|0
1627639360000|2021-07-30 10:02:40|325.51|323.11|325.44|323.04|325.51|323.11|325.44|323.04|0
1627639370000|2021-07-30 10:02:50|325.59|323.19|325.74|323.34|325.74|323.34|325.59|323.19|0
1627639380000|2021-07-30 10:03:00|325.59|323.19|325.59|323.19|325.59|323.19|325.51|323.11|0
1627639390000|2021-07-30 10:03:10|325.74|323.34|325.89|323.49|325.89|323.49|325.74|323.34|0
1627639400000|2021-07-30 10:03:20|325.81|323.41|325.81|323.41|325.89|323.49|325.81|323.41|0
1627639410000|2021-07-30 10:03:30|325.89|323.49|325.89|323.49|326.04|323.64|325.89|323.49|0
1627639420000|2021-07-30 10:03:40|325.74|323.34|325.74|323.34|325.74|323.34|325.74|323.34|0
1627639430000|2021-07-30 10:03:50|325.89|323.49|326.04|323.64|326.04|323.64|325.89|323.49|0
1627639440000|2021-07-30 10:04:00|325.96|323.56|325.89|323.49|325.96|323.56|325.81|323.41|0
1627639450000|2021-07-30 10:04:10|325.96|323.56|326.04|323.64|326.04|323.64|325.89|323.49|0
1627639460000|2021-07-30 10:04:20|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1627639470000|2021-07-30 10:04:30|325.74|323.34|325.89|323.49|325.89|323.49|325.74|323.34|0
1627639480000|2021-07-30 10:04:40|325.81|323.41|325.59|323.19|325.81|323.41|325.59|323.19|0
1627639490000|2021-07-30 10:04:50|325.74|323.34|325.74|323.34|325.74|323.34|325.74|323.34|0
1627639500000|2021-07-30 10:05:00|325.81|323.41|325.66|323.26|325.81|323.41|325.59|323.19|0
1627639510000|2021-07-30 10:05:10|325.59|323.19|325.29|322.89|325.59|323.19|325.29|322.89|0
1627639520000|2021-07-30 10:05:20|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1627639550000|2021-07-30 10:05:50|325.44|323.04|325.29|322.89|325.44|323.04|325.29|322.89|0
1627639560000|2021-07-30 10:06:00|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1627639570000|2021-07-30 10:06:10|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1627639580000|2021-07-30 10:06:20|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1627639590000|2021-07-30 10:06:30|325.44|323.04|325.59|323.19|325.59|323.19|325.44|323.04|0
1627639600000|2021-07-30 10:06:40|325.74|323.34|325.44|323.04|325.74|323.34|325.44|323.04|0
1627639620000|2021-07-30 10:07:00|325.66|323.26|325.59|323.19|325.66|323.26|325.59|323.19|0
1627639640000|2021-07-30 10:07:20|325.74|323.34|326.04|323.64|326.04|323.64|325.74|323.34|0
1627639650000|2021-07-30 10:07:30|326.33|323.93|326.63|324.23|326.63|324.23|326.33|323.93|0
1627639680000|2021-07-30 10:08:00|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1627639690000|2021-07-30 10:08:10|326.56|324.16|326.56|324.16|326.63|324.23|326.48|324.08|0
1627639700000|2021-07-30 10:08:20|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1627639710000|2021-07-30 10:08:30|326.48|324.08|326.63|324.23|326.63|324.23|326.48|324.08|0
1627639720000|2021-07-30 10:08:40|326.78|324.38|326.78|324.38|326.78|324.38|326.63|324.23|0
1627639740000|2021-07-30 10:09:00|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1627639750000|2021-07-30 10:09:10|326.85|324.45|327.23|324.83|327.23|324.83|326.85|324.45|0
1627639760000|2021-07-30 10:09:20|326.93|324.53|326.93|324.53|327.08|324.68|326.93|324.53|0
1627639770000|2021-07-30 10:09:30|326.78|324.38|326.48|324.08|326.78|324.38|326.48|324.08|0
1627639780000|2021-07-30 10:09:40|326.41|324.01|326.03|323.63|326.41|324.01|326.03|323.63|0
1627639790000|2021-07-30 10:09:50|325.89|323.49|326.03|323.63|326.03|323.63|325.89|323.49|0
1627639800000|2021-07-30 10:10:00|326.33|323.93|326.03|323.63|326.33|323.93|326.03|323.63|0
1627639810000|2021-07-30 10:10:10|326.18|323.78|326.33|323.93|326.33|323.93|326.18|323.78|0
1627639820000|2021-07-30 10:10:20|326.48|324.08|326.41|324.01|326.48|324.08|326.33|323.93|0
1627639830000|2021-07-30 10:10:30|326.03|323.63|326.03|323.63|326.03|323.63|325.88|323.48|0
1627639840000|2021-07-30 10:10:40|326.18|323.78|325.88|323.48|326.18|323.78|325.88|323.48|0
1627639850000|2021-07-30 10:10:50|325.74|323.34|325.74|323.34|325.74|323.34|325.74|323.34|0
1627639860000|2021-07-30 10:11:00|325.59|323.19|325.44|323.04|325.59|323.19|325.29|322.89|0
1627639870000|2021-07-30 10:11:10|325.51|323.11|325.74|323.34|325.81|323.41|325.51|323.11|0
1627639880000|2021-07-30 10:11:20|325.44|323.04|325.14|322.74|325.44|323.04|325.14|322.74|0
1627639890000|2021-07-30 10:11:30|325.21|322.81|325.14|322.74|325.29|322.89|325.14|322.74|0
1627639900000|2021-07-30 10:11:40|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1627639910000|2021-07-30 10:11:50|325.14|322.74|325.14|322.74|325.29|322.89|325.14|322.74|0
1627639920000|2021-07-30 10:12:00|325.29|322.89|325.14|322.74|325.29|322.89|325.14|322.74|0
1627639930000|2021-07-30 10:12:10|325.29|322.89|325.14|322.74|325.29|322.89|325.14|322.74|0
1627639940000|2021-07-30 10:12:20|325.29|322.89|325.14|322.74|325.29|322.89|325.14|322.74|0
1627639950000|2021-07-30 10:12:30|325.29|322.89|325.14|322.74|325.29|322.89|325.14|322.74|0
1627639960000|2021-07-30 10:12:40|325.29|322.89|325.14|322.74|325.29|322.89|325.14|322.74|0
1627639980000|2021-07-30 10:13:00|324.84|322.44|324.84|322.44|324.84|322.44|324.69|322.29|0
1627639990000|2021-07-30 10:13:10|324.76|322.36|324.91|322.51|324.91|322.51|324.76|322.36|0
1627640000000|2021-07-30 10:13:20|324.99|322.59|324.99|322.59|324.99|322.59|324.91|322.51|0
1627640010000|2021-07-30 10:13:30|324.69|322.29|324.69|322.29|324.84|322.44|324.69|322.29|0
1627640020000|2021-07-30 10:13:40|324.84|322.44|324.84|322.44|324.84|322.44|324.84|322.44|0
1627640030000|2021-07-30 10:13:50|324.54|322.14|324.54|322.14|324.69|322.29|324.54|322.14|0
1627640040000|2021-07-30 10:14:00|324.69|322.29|324.39|321.99|324.69|322.29|324.39|321.99|0
1627640050000|2021-07-30 10:14:10|324.31|321.91|324.24|321.84|324.39|321.99|324.24|321.84|0
1627640060000|2021-07-30 10:14:20|324.39|321.99|324.54|322.14|324.54|322.14|324.39|321.99|0
1627640070000|2021-07-30 10:14:30|324.46|322.06|324.39|321.99|324.54|322.14|324.39|321.99|0
1627640080000|2021-07-30 10:14:40|324.46|322.06|325.14|322.74|325.14|322.74|324.46|322.06|0
1627640090000|2021-07-30 10:14:50|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1627640100000|2021-07-30 10:15:00|325.06|322.66|324.91|322.51|325.06|322.66|324.84|322.44|0
1627640110000|2021-07-30 10:15:10|324.84|322.44|324.84|322.44|324.99|322.59|324.76|322.36|0
1627640120000|2021-07-30 10:15:20|324.99|322.59|324.99|322.59|325.14|322.74|324.99|322.59|0
1627640130000|2021-07-30 10:15:30|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1627640150000|2021-07-30 10:15:50|325.29|322.89|325.43|323.03|325.43|323.03|325.29|322.89|0
1627640160000|2021-07-30 10:16:00|325.36|322.96|325.58|323.18|325.58|323.18|325.36|322.96|0
1627640170000|2021-07-30 10:16:10|325.43|323.03|325.21|322.81|325.43|323.03|325.21|322.81|0
1627640180000|2021-07-30 10:16:20|325.14|322.74|325.43|323.03|325.43|323.03|325.14|322.74|0
1627640190000|2021-07-30 10:16:30|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1627640210000|2021-07-30 10:16:50|325.88|323.48|325.88|323.48|325.88|323.48|325.88|323.48|0
1627640220000|2021-07-30 10:17:00|326.03|323.63|326.33|323.93|326.33|323.93|326.03|323.63|0
1627640230000|2021-07-30 10:17:10|326.48|324.08|326.48|324.08|326.63|324.23|326.48|324.08|0
1627640240000|2021-07-30 10:17:20|326.55|324.15|326.63|324.23|326.63|324.23|326.55|324.15|0
1627640250000|2021-07-30 10:17:30|326.55|324.15|326.7|324.3|326.7|324.3|326.55|324.15|0
1627640260000|2021-07-30 10:17:40|326.78|324.38|326.63|324.23|326.93|324.53|326.48|324.08|0
1627640270000|2021-07-30 10:17:50|326.7|324.3|326.63|324.23|326.7|324.3|326.63|324.23|0
1627640280000|2021-07-30 10:18:00|326.48|324.08|326.18|323.78|326.48|324.08|326.18|323.78|0
1627640290000|2021-07-30 10:18:10|326.4|324|326.33|323.93|326.48|324.08|326.33|323.93|0
1627640300000|2021-07-30 10:18:20|326.48|324.08|326.33|323.93|326.48|324.08|326.33|323.93|0
1627640310000|2021-07-30 10:18:30|326.48|324.08|327.66|325.26|327.66|325.26|326.48|324.08|0
1627640320000|2021-07-30 10:18:40|327.81|325.41|327.51|325.11|327.81|325.41|327.51|325.11|0
1627640330000|2021-07-30 10:18:50|326.17|323.77|326.17|323.77|326.17|323.77|326.02|323.62|0
1627640350000|2021-07-30 10:19:10|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1627640360000|2021-07-30 10:19:20|326.62|324.22|326.62|324.22|326.62|324.22|326.62|324.22|0
1627640370000|2021-07-30 10:19:30|326.54|324.14|326.77|324.37|326.77|324.37|326.47|324.07|0
1627640380000|2021-07-30 10:19:40|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1627640390000|2021-07-30 10:19:50|327.07|324.67|327.14|324.74|327.22|324.82|327.07|324.67|0
1627640400000|2021-07-30 10:20:00|327.07|324.67|327.14|324.74|327.22|324.82|327.07|324.67|0
1627640410000|2021-07-30 10:20:10|327.22|324.82|327.22|324.82|327.22|324.82|327.14|324.74|0
1627640420000|2021-07-30 10:20:20|327.37|324.97|327.37|324.97|327.52|325.12|327.22|324.82|0
1627640430000|2021-07-30 10:20:30|327.52|325.12|327.67|325.27|327.67|325.27|327.52|325.12|0
1627640440000|2021-07-30 10:20:40|327.97|325.57|327.97|325.57|328.12|325.72|327.97|325.57|0
1627640450000|2021-07-30 10:20:50|328.12|325.72|328.19|325.79|328.19|325.79|328.12|325.72|0
1627640460000|2021-07-30 10:21:00|328.12|325.72|328.12|325.72|328.12|325.72|328.12|325.72|0
1627640470000|2021-07-30 10:21:10|327.97|325.57|327.82|325.42|327.97|325.57|327.82|325.42|0
1627640480000|2021-07-30 10:21:20|327.97|325.57|327.82|325.42|327.97|325.57|327.82|325.42|0
1627640490000|2021-07-30 10:21:30|327.67|325.27|327.59|325.19|327.67|325.27|327.59|325.19|0
1627640500000|2021-07-30 10:21:40|327.52|325.12|327.37|324.97|327.52|325.12|327.37|324.97|0
1627640510000|2021-07-30 10:21:50|327.67|325.27|327.59|325.19|327.67|325.27|327.59|325.19|0
1627640520000|2021-07-30 10:22:00|327.67|325.27|327.52|325.12|327.67|325.27|327.52|325.12|0
1627640530000|2021-07-30 10:22:10|327.37|324.97|327.52|325.12|327.52|325.12|327.37|324.97|0
1627640540000|2021-07-30 10:22:20|327.37|324.97|327.37|324.97|327.52|325.12|327.37|324.97|0
1627640550000|2021-07-30 10:22:30|327.52|325.12|327.37|324.97|327.52|325.12|327.37|324.97|0
1627640560000|2021-07-30 10:22:40|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1627640580000|2021-07-30 10:23:00|327.37|324.97|327.14|324.74|327.37|324.97|327.07|324.67|0
1627640590000|2021-07-30 10:23:10|327.07|324.67|327.22|324.82|327.22|324.82|327.07|324.67|0
1627640600000|2021-07-30 10:23:20|327.37|324.97|327.22|324.82|327.37|324.97|327.22|324.82|0
1627640610000|2021-07-30 10:23:30|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1627640620000|2021-07-30 10:23:40|327.37|324.97|327.22|324.82|327.37|324.97|327.22|324.82|0
1627640630000|2021-07-30 10:23:50|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1627640640000|2021-07-30 10:24:00|327.22|324.82|327.44|325.04|327.52|325.12|327.22|324.82|0
1627640650000|2021-07-30 10:24:10|327.37|324.97|327.22|324.82|327.37|324.97|327.22|324.82|0
1627640660000|2021-07-30 10:24:20|327.14|324.74|327.22|324.82|327.22|324.82|327.14|324.74|0
1627640670000|2021-07-30 10:24:30|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1627640680000|2021-07-30 10:24:40|327.22|324.82|327.22|324.82|327.29|324.89|327.22|324.82|0
1627640690000|2021-07-30 10:24:50|327.37|324.97|327.22|324.82|327.37|324.97|327.22|324.82|0
1627640700000|2021-07-30 10:25:00|327.37|324.97|327.52|325.12|327.52|325.12|327.37|324.97|0
1627640710000|2021-07-30 10:25:10|327.67|325.27|327.67|325.27|327.67|325.27|327.52|325.12|0
1627640720000|2021-07-30 10:25:20|327.82|325.42|327.97|325.57|327.97|325.57|327.82|325.42|0
1627640730000|2021-07-30 10:25:30|327.89|325.49|327.97|325.57|327.97|325.57|327.89|325.49|0
1627640740000|2021-07-30 10:25:40|327.89|325.49|327.67|325.27|327.89|325.49|327.67|325.27|0
1627640750000|2021-07-30 10:25:50|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1627640760000|2021-07-30 10:26:00|327.59|325.19|327.52|325.12|327.59|325.19|327.52|325.12|0
1627640770000|2021-07-30 10:26:10|327.59|325.19|327.67|325.27|327.67|325.27|327.59|325.19|0
1627640780000|2021-07-30 10:26:20|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1627640790000|2021-07-30 10:26:30|327.67|325.27|327.67|325.27|327.67|325.27|327.67|325.27|0
1627640800000|2021-07-30 10:26:40|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1627640810000|2021-07-30 10:26:50|327.97|325.57|327.97|325.57|327.97|325.57|327.82|325.42|0
1627640820000|2021-07-30 10:27:00|328.12|325.72|328.12|325.72|328.12|325.72|328.12|325.72|0
1627640830000|2021-07-30 10:27:10|328.27|325.87|328.42|326.02|328.42|326.02|328.12|325.72|0
1627640840000|2021-07-30 10:27:20|328.27|325.87|328.42|326.02|328.42|326.02|328.27|325.87|0
1627640850000|2021-07-30 10:27:30|328.57|326.17|328.42|326.02|328.57|326.17|328.42|326.02|0
1627640860000|2021-07-30 10:27:40|328.27|325.87|327.97|325.57|328.27|325.87|327.97|325.57|0
1627640870000|2021-07-30 10:27:50|327.82|325.42|327.97|325.57|327.97|325.57|327.82|325.42|0
1627640880000|2021-07-30 10:28:00|328.12|325.72|328.12|325.72|328.12|325.72|328.12|325.72|0
1627640890000|2021-07-30 10:28:10|327.97|325.57|327.97|325.57|328.12|325.72|327.97|325.57|0
1627640900000|2021-07-30 10:28:20|328.12|325.72|328.04|325.64|328.12|325.72|328.04|325.64|0
1627640910000|2021-07-30 10:28:30|327.97|325.57|327.97|325.57|328.04|325.64|327.97|325.57|0
1627640920000|2021-07-30 10:28:40|327.96|325.56|327.96|325.56|328.04|325.64|327.96|325.56|0
1627640930000|2021-07-30 10:28:50|328.04|325.64|327.96|325.56|328.04|325.64|327.96|325.56|0
1627640940000|2021-07-30 10:29:00|328.04|325.64|327.96|325.56|328.04|325.64|327.66|325.26|0
1627640950000|2021-07-30 10:29:10|327.81|325.41|327.89|325.49|327.89|325.49|327.81|325.41|0
1627640960000|2021-07-30 10:29:20|327.96|325.56|327.89|325.49|327.96|325.56|327.81|325.41|0
1627640970000|2021-07-30 10:29:30|327.81|325.41|327.96|325.56|327.96|325.56|327.81|325.41|0
1627640980000|2021-07-30 10:29:40|328.04|325.64|328.04|325.64|328.04|325.64|327.96|325.56|0
1627640990000|2021-07-30 10:29:50|327.96|325.56|327.81|325.41|327.96|325.56|327.81|325.41|0
1627641000000|2021-07-30 10:30:00|327.96|325.56|327.96|325.56|328.19|325.79|327.96|325.56|0
1627641010000|2021-07-30 10:30:10|327.81|325.41|327.96|325.56|327.96|325.56|327.81|325.41|0
1627641020000|2021-07-30 10:30:20|328.11|325.71|328.11|325.71|328.11|325.71|328.04|325.64|0
1627641030000|2021-07-30 10:30:30|327.96|325.56|328.11|325.71|328.11|325.71|327.96|325.56|0
1627641040000|2021-07-30 10:30:40|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1627641050000|2021-07-30 10:30:50|328.11|325.71|327.96|325.56|328.11|325.71|327.96|325.56|0
1627641060000|2021-07-30 10:31:00|327.81|325.41|327.81|325.41|327.89|325.49|327.81|325.41|0
1627641070000|2021-07-30 10:31:10|327.74|325.34|327.81|325.41|327.81|325.41|327.66|325.26|0
1627641080000|2021-07-30 10:31:20|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1627641090000|2021-07-30 10:31:30|327.51|325.11|327.59|325.19|327.59|325.19|327.51|325.11|0
1627641100000|2021-07-30 10:31:40|327.51|325.11|327.51|325.11|327.51|325.11|327.51|325.11|0
1627641110000|2021-07-30 10:31:50|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1627641120000|2021-07-30 10:32:00|327.51|325.11|327.51|325.11|327.51|325.11|327.36|324.96|0
1627641140000|2021-07-30 10:32:20|327.21|324.81|327.29|324.89|327.29|324.89|327.21|324.81|0
1627641150000|2021-07-30 10:32:30|327.36|324.96|327.36|324.96|327.36|324.96|327.36|324.96|0
1627641160000|2021-07-30 10:32:40|327.29|324.89|327.36|324.96|327.36|324.96|327.21|324.81|0
1627641170000|2021-07-30 10:32:50|327.21|324.81|327.21|324.81|327.21|324.81|327.21|324.81|0
1627641180000|2021-07-30 10:33:00|327.36|324.96|327.51|325.11|327.51|325.11|327.36|324.96|0
1627641190000|2021-07-30 10:33:10|327.66|325.26|327.51|325.11|327.66|325.26|327.51|325.11|0
1627641200000|2021-07-30 10:33:20|327.36|324.96|327.66|325.26|327.66|325.26|327.36|324.96|0
1627641210000|2021-07-30 10:33:30|327.59|325.19|327.66|325.26|327.66|325.26|327.59|325.19|0
1627641220000|2021-07-30 10:33:40|327.51|325.11|327.74|325.34|327.74|325.34|327.51|325.11|0
1627641230000|2021-07-30 10:33:50|327.81|325.41|327.66|325.26|327.81|325.41|327.66|325.26|0
1627641240000|2021-07-30 10:34:00|327.81|325.41|327.96|325.56|327.96|325.56|327.81|325.41|0
1627641250000|2021-07-30 10:34:10|327.88|325.48|327.96|325.56|327.96|325.56|327.88|325.48|0
1627641260000|2021-07-30 10:34:20|328.11|325.71|327.96|325.56|328.11|325.71|327.96|325.56|0
1627641270000|2021-07-30 10:34:30|328.03|325.63|328.03|325.63|328.03|325.63|327.96|325.56|0
1627641280000|2021-07-30 10:34:40|328.11|325.71|328.11|325.71|328.11|325.71|327.96|325.56|0
1627641290000|2021-07-30 10:34:50|327.96|325.56|328.11|325.71|328.11|325.71|327.96|325.56|0
1627641310000|2021-07-30 10:35:10|328.18|325.78|327.96|325.56|328.18|325.78|327.96|325.56|0
1627641320000|2021-07-30 10:35:20|328.03|325.63|328.11|325.71|328.11|325.71|328.03|325.63|0
1627641330000|2021-07-30 10:35:30|327.96|325.56|328.11|325.71|328.11|325.71|327.96|325.56|0
1627641350000|2021-07-30 10:35:50|328.03|325.63|327.96|325.56|328.03|325.63|327.96|325.56|0
1627641360000|2021-07-30 10:36:00|327.81|325.41|327.96|325.56|327.96|325.56|327.81|325.41|0
1627641370000|2021-07-30 10:36:10|327.81|325.41|327.96|325.56|327.96|325.56|327.81|325.41|0
1627641380000|2021-07-30 10:36:20|328.11|325.71|327.96|325.56|328.11|325.71|327.96|325.56|0
1627641390000|2021-07-30 10:36:30|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1627641400000|2021-07-30 10:36:40|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1627641410000|2021-07-30 10:36:50|327.73|325.33|327.81|325.41|327.81|325.41|327.73|325.33|0
1627641420000|2021-07-30 10:37:00|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1627641430000|2021-07-30 10:37:10|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1627641440000|2021-07-30 10:37:20|327.66|325.26|327.51|325.11|327.66|325.26|327.51|325.11|0
1627641450000|2021-07-30 10:37:30|327.66|325.26|327.51|325.11|327.66|325.26|327.51|325.11|0
1627641460000|2021-07-30 10:37:40|327.58|325.18|327.66|325.26|327.66|325.26|327.58|325.18|0
1627641470000|2021-07-30 10:37:50|327.51|325.11|327.51|325.11|327.51|325.11|327.51|325.11|0
1627641480000|2021-07-30 10:38:00|327.66|325.26|327.81|325.41|327.96|325.56|327.66|325.26|0
1627641490000|2021-07-30 10:38:10|327.96|325.56|328.11|325.71|328.11|325.71|327.96|325.56|0
1627641520000|2021-07-30 10:38:40|328.33|325.93|328.41|326.01|328.41|326.01|328.33|325.93|0
1627641530000|2021-07-30 10:38:50|328.26|325.86|328.26|325.86|328.41|326.01|328.26|325.86|0
1627641540000|2021-07-30 10:39:00|327.96|325.56|328.11|325.71|328.11|325.71|327.96|325.56|0
1627641550000|2021-07-30 10:39:10|327.96|325.56|327.96|325.56|327.96|325.56|327.81|325.41|0
1627641560000|2021-07-30 10:39:20|328.03|325.63|328.03|325.63|328.11|325.71|328.03|325.63|0
1627641570000|2021-07-30 10:39:30|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1627641580000|2021-07-30 10:39:40|328.18|325.78|328.41|326.01|328.41|326.01|328.18|325.78|0
1627641590000|2021-07-30 10:39:50|328.26|325.86|327.96|325.56|328.26|325.86|327.96|325.56|0
1627641600000|2021-07-30 10:40:00|328.11|325.71|328.26|325.86|328.26|325.86|328.11|325.71|0
1627641610000|2021-07-30 10:40:10|328.11|325.71|327.81|325.41|328.11|325.71|327.81|325.41|0
1627641620000|2021-07-30 10:40:20|327.96|325.56|327.81|325.41|327.96|325.56|327.81|325.41|0
1627641650000|2021-07-30 10:40:50|327.96|325.56|327.96|325.56|327.96|325.56|327.81|325.41|0
1627641660000|2021-07-30 10:41:00|328.11|325.71|327.96|325.56|328.11|325.71|327.96|325.56|0
1627641670000|2021-07-30 10:41:10|328.11|325.71|328.26|325.86|328.26|325.86|328.11|325.71|0
1627641680000|2021-07-30 10:41:20|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1627641690000|2021-07-30 10:41:30|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1627641700000|2021-07-30 10:41:40|328.11|325.71|328.26|325.86|328.26|325.86|328.11|325.71|0
1627641710000|2021-07-30 10:41:50|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1627641720000|2021-07-30 10:42:00|327.96|325.56|328.11|325.71|328.11|325.71|327.96|325.56|0
1627641730000|2021-07-30 10:42:10|328.41|326.01|328.26|325.86|328.41|326.01|328.26|325.86|0
1627641740000|2021-07-30 10:42:20|328.11|325.71|328.71|326.31|328.71|326.31|328.11|325.71|0
1627641750000|2021-07-30 10:42:30|328.56|326.16|328.56|326.16|328.63|326.23|328.56|326.16|0
1627641760000|2021-07-30 10:42:40|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1627641770000|2021-07-30 10:42:50|328.33|325.93|328.26|325.86|328.33|325.93|328.11|325.71|0
1627641790000|2021-07-30 10:43:10|327.81|325.41|327.73|325.33|327.81|325.41|327.66|325.26|0
1627641800000|2021-07-30 10:43:20|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1627641820000|2021-07-30 10:43:40|327.88|325.48|328.11|325.71|328.26|325.86|327.88|325.48|0
1627641830000|2021-07-30 10:43:50|328.26|325.86|328.11|325.71|328.26|325.86|328.11|325.71|0
1627641840000|2021-07-30 10:44:00|327.96|325.56|328.11|325.71|328.11|325.71|327.96|325.56|0
1627641850000|2021-07-30 10:44:10|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1627641860000|2021-07-30 10:44:20|328.11|325.71|328.11|325.71|328.26|325.86|328.11|325.71|0
1627641880000|2021-07-30 10:44:40|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1627641890000|2021-07-30 10:44:50|328.11|325.71|328.11|325.71|328.26|325.86|328.11|325.71|0
1627641950000|2021-07-30 10:45:50|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1627641970000|2021-07-30 10:46:10|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1627641980000|2021-07-30 10:46:20|327.96|325.56|327.96|325.56|327.96|325.56|327.96|325.56|0
1627641990000|2021-07-30 10:46:30|327.81|325.41|328.11|325.71|328.11|325.71|327.81|325.41|0
1627642000000|2021-07-30 10:46:40|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1627642030000|2021-07-30 10:47:10|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1627642040000|2021-07-30 10:47:20|328.18|325.78|328.26|325.86|328.26|325.86|328.18|325.78|0
1627642050000|2021-07-30 10:47:30|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1627642060000|2021-07-30 10:47:40|328.18|325.78|328.11|325.71|328.26|325.86|328.11|325.71|0
1627642080000|2021-07-30 10:48:00|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1627642090000|2021-07-30 10:48:10|328.11|325.71|327.96|325.56|328.11|325.71|327.96|325.56|0
1627642100000|2021-07-30 10:48:20|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1627642150000|2021-07-30 10:49:10|328.26|325.86|328.26|325.86|328.41|326.01|328.26|325.86|0
1627642160000|2021-07-30 10:49:20|328.11|325.71|328.26|325.86|328.26|325.86|328.11|325.71|0
1627642190000|2021-07-30 10:49:50|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1627642200000|2021-07-30 10:50:00|328.26|325.86|328.41|326.01|328.41|326.01|328.26|325.86|0
1627642210000|2021-07-30 10:50:10|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1627642220000|2021-07-30 10:50:20|328.33|325.93|328.56|326.16|328.56|326.16|328.33|325.93|0
1627642230000|2021-07-30 10:50:30|328.71|326.31|328.56|326.16|328.71|326.31|328.41|326.01|0
1627642250000|2021-07-30 10:50:50|328.71|326.31|328.56|326.16|328.71|326.31|328.56|326.16|0
1627642260000|2021-07-30 10:51:00|328.63|326.23|328.56|326.16|328.71|326.31|328.56|326.16|0
1627642270000|2021-07-30 10:51:10|328.71|326.31|328.71|326.31|328.71|326.31|328.71|326.31|0
1627642290000|2021-07-30 10:51:30|328.86|326.46|328.71|326.31|328.86|326.46|328.71|326.31|0
1627642300000|2021-07-30 10:51:40|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1627642320000|2021-07-30 10:52:00|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1627642330000|2021-07-30 10:52:10|329.16|326.76|329.16|326.76|329.16|326.76|329.16|326.76|0
1627642340000|2021-07-30 10:52:20|329.01|326.61|329.01|326.61|329.16|326.76|329.01|326.61|0
1627642350000|2021-07-30 10:52:30|328.86|326.46|329.01|326.61|329.01|326.61|328.86|326.46|0
1627642360000|2021-07-30 10:52:40|329.08|326.68|329.16|326.76|329.16|326.76|329.01|326.61|0
1627642380000|2021-07-30 10:53:00|329.08|326.68|329.01|326.61|329.08|326.68|329.01|326.61|0
1627642400000|2021-07-30 10:53:20|329.16|326.76|329.08|326.68|329.16|326.76|329.08|326.68|0
1627642410000|2021-07-30 10:53:30|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1627642420000|2021-07-30 10:53:40|328.86|326.46|329.01|326.61|329.01|326.61|328.86|326.46|0
1627642430000|2021-07-30 10:53:50|329.16|326.76|329.31|326.91|329.31|326.91|329.16|326.76|0
1627642440000|2021-07-30 10:54:00|329.16|326.76|329.23|326.83|329.23|326.83|329.16|326.76|0
1627642450000|2021-07-30 10:54:10|329.16|326.76|329.31|326.91|329.31|326.91|329.16|326.76|0
1627642460000|2021-07-30 10:54:20|329.16|326.76|329.01|326.61|329.16|326.76|329.01|326.61|0
1627642470000|2021-07-30 10:54:30|329.16|326.76|329.16|326.76|329.16|326.76|329.16|326.76|0
1627642490000|2021-07-30 10:54:50|329.31|326.91|329.38|326.98|329.46|327.06|329.31|326.91|0
1627642500000|2021-07-30 10:55:00|329.31|326.91|329.31|326.91|329.46|327.06|329.31|326.91|0
1627642510000|2021-07-30 10:55:10|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1627642520000|2021-07-30 10:55:20|329.31|326.91|329.46|327.06|329.46|327.06|329.31|326.91|0
1627642530000|2021-07-30 10:55:30|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1627642540000|2021-07-30 10:55:40|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1627642550000|2021-07-30 10:55:50|329.61|327.21|329.46|327.06|329.61|327.21|329.46|327.06|0
1627642560000|2021-07-30 10:56:00|329.61|327.21|329.38|326.98|329.61|327.21|329.31|326.91|0
1627642570000|2021-07-30 10:56:10|329.31|326.91|329.46|327.06|329.46|327.06|329.31|326.91|0
1627642590000|2021-07-30 10:56:30|329.53|327.13|329.76|327.36|329.76|327.36|329.53|327.13|0
1627642600000|2021-07-30 10:56:40|329.68|327.28|329.76|327.36|329.76|327.36|329.68|327.28|0
1627642610000|2021-07-30 10:56:50|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1627642620000|2021-07-30 10:57:00|330.06|327.66|329.91|327.51|330.06|327.66|329.91|327.51|0
1627642630000|2021-07-30 10:57:10|329.98|327.58|329.91|327.51|330.06|327.66|329.91|327.51|0
1627642640000|2021-07-30 10:57:20|329.76|327.36|329.76|327.36|329.76|327.36|329.76|327.36|0
1627642650000|2021-07-30 10:57:30|330.06|327.66|329.91|327.51|330.06|327.66|329.91|327.51|0
1627642660000|2021-07-30 10:57:40|329.76|327.36|329.91|327.51|329.91|327.51|329.76|327.36|0
1627642670000|2021-07-30 10:57:50|329.76|327.36|329.91|327.51|329.91|327.51|329.76|327.36|0
1627642680000|2021-07-30 10:58:00|329.76|327.36|329.61|327.21|329.76|327.36|329.53|327.13|0
1627642690000|2021-07-30 10:58:10|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1627642710000|2021-07-30 10:58:30|329.38|326.98|329.61|327.21|329.61|327.21|329.38|326.98|0
1627642720000|2021-07-30 10:58:40|329.46|327.06|329.61|327.21|329.61|327.21|329.45|327.05|0
1627642730000|2021-07-30 10:58:50|329.53|327.13|329.61|327.21|329.61|327.21|329.53|327.13|0
1627642740000|2021-07-30 10:59:00|329.76|327.36|329.76|327.36|329.76|327.36|329.61|327.21|0
1627642750000|2021-07-30 10:59:10|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1627642770000|2021-07-30 10:59:30|329.98|327.58|330.06|327.66|330.06|327.66|329.98|327.58|0
1627642780000|2021-07-30 10:59:40|330.21|327.81|330.51|328.11|330.51|328.11|330.21|327.81|0
1627642800000|2021-07-30 11:00:00|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1627642810000|2021-07-30 11:00:10|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1627642820000|2021-07-30 11:00:20|330.66|328.26|330.36|327.96|330.66|328.26|330.36|327.96|0
1627642830000|2021-07-30 11:00:30|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1627642840000|2021-07-30 11:00:40|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1627642850000|2021-07-30 11:00:50|329.91|327.51|329.91|327.51|330.06|327.66|329.91|327.51|0
1627642860000|2021-07-30 11:01:00|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1627642870000|2021-07-30 11:01:10|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1627642880000|2021-07-30 11:01:20|329.75|327.35|329.6|327.2|329.75|327.35|329.6|327.2|0
1627642890000|2021-07-30 11:01:30|329.45|327.05|329.6|327.2|329.6|327.2|329.45|327.05|0
1627642900000|2021-07-30 11:01:40|329.45|327.05|329.6|327.2|329.6|327.2|329.45|327.05|0
1627642920000|2021-07-30 11:02:00|329.75|327.35|329.75|327.35|329.9|327.5|329.75|327.35|0
1627642940000|2021-07-30 11:02:20|329.6|327.2|329.6|327.2|329.75|327.35|329.6|327.2|0
1627642960000|2021-07-30 11:02:40|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1627642970000|2021-07-30 11:02:50|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1627642980000|2021-07-30 11:03:00|329.75|327.35|329.9|327.5|329.9|327.5|329.75|327.35|0
1627642990000|2021-07-30 11:03:10|330.05|327.65|330.05|327.65|330.21|327.81|330.05|327.65|0
1627643000000|2021-07-30 11:03:20|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1627643010000|2021-07-30 11:03:30|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1627643020000|2021-07-30 11:03:40|330.21|327.81|330.51|328.11|330.51|328.11|330.21|327.81|0
1627643030000|2021-07-30 11:03:50|331.69|329.29|331.54|329.14|331.69|329.29|331.54|329.14|0
1627643040000|2021-07-30 11:04:00|331.39|328.99|331.61|329.21|331.61|329.21|331.39|328.99|0
1627643050000|2021-07-30 11:04:10|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1627643060000|2021-07-30 11:04:20|331.61|329.21|331.54|329.14|331.61|329.21|331.54|329.14|0
1627643070000|2021-07-30 11:04:30|330.2|327.8|330.05|327.65|330.2|327.8|329.97|327.57|0
1627643080000|2021-07-30 11:04:40|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1627643090000|2021-07-30 11:04:50|330.05|327.65|330.2|327.8|330.2|327.8|330.05|327.65|0
1627643100000|2021-07-30 11:05:00|330.35|327.95|330.35|327.95|330.35|327.95|330.27|327.87|0
1627643110000|2021-07-30 11:05:10|330.5|328.1|330.35|327.95|330.5|328.1|330.35|327.95|0
1627643120000|2021-07-30 11:05:20|330.05|327.65|330.05|327.65|330.2|327.8|330.05|327.65|0
1627643130000|2021-07-30 11:05:30|329.9|327.5|329.9|327.5|329.9|327.5|329.9|327.5|0
1627643140000|2021-07-30 11:05:40|329.75|327.35|329.59|327.19|329.75|327.35|329.59|327.19|0
1627643150000|2021-07-30 11:05:50|329.67|327.27|329.44|327.04|329.67|327.27|329.44|327.04|0
1627643160000|2021-07-30 11:06:00|329.59|327.19|329.59|327.19|329.59|327.19|329.59|327.19|0
1627643170000|2021-07-30 11:06:10|329.67|327.27|329.74|327.34|329.74|327.34|329.59|327.19|0
1627643180000|2021-07-30 11:06:20|329.9|327.5|329.67|327.27|329.9|327.5|329.67|327.27|0
1627643190000|2021-07-30 11:06:30|329.59|327.19|329.67|327.27|329.67|327.27|329.44|327.04|0
1627643200000|2021-07-30 11:06:40|329.74|327.34|329.74|327.34|329.82|327.42|329.74|327.34|0
1627643210000|2021-07-30 11:06:50|329.59|327.19|329.74|327.34|329.74|327.34|329.59|327.19|0
1627643220000|2021-07-30 11:07:00|329.59|327.19|329.74|327.34|329.74|327.34|329.59|327.19|0
1627643240000|2021-07-30 11:07:20|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1627643250000|2021-07-30 11:07:30|329.44|327.04|329.29|326.89|329.44|327.04|329.29|326.89|0
1627643270000|2021-07-30 11:07:50|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1627643280000|2021-07-30 11:08:00|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1627643290000|2021-07-30 11:08:10|329.44|327.04|329.44|327.04|329.59|327.19|329.44|327.04|0
1627643300000|2021-07-30 11:08:20|329.59|327.19|329.44|327.04|329.59|327.19|329.44|327.04|0
1627643320000|2021-07-30 11:08:40|329.29|326.89|329.29|326.89|329.44|327.04|329.29|326.89|0
1627643330000|2021-07-30 11:08:50|329.21|326.81|329.29|326.89|329.29|326.89|329.21|326.81|0
1627643340000|2021-07-30 11:09:00|329.14|326.74|329.29|326.89|329.29|326.89|329.14|326.74|0
1627643350000|2021-07-30 11:09:10|329.14|326.74|328.99|326.59|329.14|326.74|328.99|326.59|0
1627643360000|2021-07-30 11:09:20|328.91|326.51|328.84|326.44|328.91|326.51|328.84|326.44|0
1627643370000|2021-07-30 11:09:30|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1627643380000|2021-07-30 11:09:40|329.14|326.74|328.99|326.59|329.14|326.74|328.99|326.59|0
1627643400000|2021-07-30 11:10:00|329.06|326.66|329.21|326.81|329.29|326.89|329.06|326.66|0
1627643410000|2021-07-30 11:10:10|329.14|326.74|329.29|326.89|329.29|326.89|329.14|326.74|0
1627643420000|2021-07-30 11:10:20|329.44|327.04|329.29|326.89|329.44|327.04|329.29|326.89|0
1627643430000|2021-07-30 11:10:30|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1627643450000|2021-07-30 11:10:50|328.99|326.59|328.84|326.44|328.99|326.59|328.84|326.44|0
1627643460000|2021-07-30 11:11:00|328.99|326.59|328.84|326.44|328.99|326.59|328.69|326.29|0
1627643480000|2021-07-30 11:11:20|328.99|326.59|328.69|326.29|328.99|326.59|328.69|326.29|0
1627643490000|2021-07-30 11:11:30|328.99|326.59|329.14|326.74|329.14|326.74|328.99|326.59|0
1627643510000|2021-07-30 11:11:50|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1627643530000|2021-07-30 11:12:10|329.14|326.74|329.29|326.89|329.29|326.89|329.14|326.74|0
1627643540000|2021-07-30 11:12:20|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1627643550000|2021-07-30 11:12:30|329.06|326.66|329.14|326.74|329.14|326.74|328.99|326.59|0
1627643560000|2021-07-30 11:12:40|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1627643570000|2021-07-30 11:12:50|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1627643580000|2021-07-30 11:13:00|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1627643590000|2021-07-30 11:13:10|329.14|326.74|329.14|326.74|329.14|326.74|329.06|326.66|0
1627643600000|2021-07-30 11:13:20|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1627643610000|2021-07-30 11:13:30|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1627643620000|2021-07-30 11:13:40|329.14|326.74|328.84|326.44|329.14|326.74|328.84|326.44|0
1627643630000|2021-07-30 11:13:50|328.69|326.29|328.84|326.44|328.84|326.44|328.69|326.29|0
1627643640000|2021-07-30 11:14:00|328.69|326.29|328.84|326.44|328.84|326.44|328.69|326.29|0
1627643650000|2021-07-30 11:14:10|328.69|326.29|328.99|326.59|328.99|326.59|328.69|326.29|0
1627643660000|2021-07-30 11:14:20|328.91|326.51|328.99|326.59|328.99|326.59|328.84|326.44|0
1627643670000|2021-07-30 11:14:30|329.06|326.66|328.99|326.59|329.06|326.66|328.99|326.59|0
1627643680000|2021-07-30 11:14:40|329.14|326.74|328.99|326.59|329.14|326.74|328.99|326.59|0
1627643690000|2021-07-30 11:14:50|329.14|326.74|328.99|326.59|329.14|326.74|328.99|326.59|0
1627643700000|2021-07-30 11:15:00|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1627643710000|2021-07-30 11:15:10|328.91|326.51|329.14|326.74|329.14|326.74|328.91|326.51|0
1627643720000|2021-07-30 11:15:20|329.29|326.89|329.14|326.74|329.29|326.89|329.14|326.74|0
1627643730000|2021-07-30 11:15:30|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1627643740000|2021-07-30 11:15:40|329.14|326.74|329.29|326.89|329.29|326.89|329.14|326.74|0
1627643750000|2021-07-30 11:15:50|329.14|326.74|329.29|326.89|329.29|326.89|329.14|326.74|0
1627643760000|2021-07-30 11:16:00|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1627643780000|2021-07-30 11:16:20|328.99|326.59|329.14|326.74|329.14|326.74|328.99|326.59|0
1627643790000|2021-07-30 11:16:30|329.06|326.66|329.14|326.74|329.14|326.74|329.06|326.66|0
1627643800000|2021-07-30 11:16:40|329.29|326.89|329.14|326.74|329.29|326.89|329.14|326.74|0
1627643810000|2021-07-30 11:16:50|329.29|326.89|329.59|327.19|329.59|327.19|329.29|326.89|0
1627643830000|2021-07-30 11:17:10|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1627643850000|2021-07-30 11:17:30|329.59|327.19|329.59|327.19|329.59|327.19|329.59|327.19|0
1627643860000|2021-07-30 11:17:40|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1627643870000|2021-07-30 11:17:50|329.59|327.19|329.44|327.04|329.59|327.19|329.44|327.04|0
1627643880000|2021-07-30 11:18:00|329.51|327.11|329.74|327.34|329.74|327.34|329.51|327.11|0
1627643890000|2021-07-30 11:18:10|329.59|327.19|329.66|327.26|329.66|327.26|329.59|327.19|0
1627643900000|2021-07-30 11:18:20|329.59|327.19|329.59|327.19|329.59|327.19|329.59|327.19|0
1627643930000|2021-07-30 11:18:50|329.66|327.26|329.74|327.34|329.74|327.34|329.66|327.26|0
1627643940000|2021-07-30 11:19:00|329.59|327.19|329.44|327.04|329.59|327.19|329.44|327.04|0
1627643960000|2021-07-30 11:19:20|329.36|326.96|329.44|327.04|329.44|327.04|329.36|326.96|0
1627643970000|2021-07-30 11:19:30|329.51|327.11|329.44|327.04|329.59|327.19|329.44|327.04|0
1627643990000|2021-07-30 11:19:50|329.29|326.89|329.44|327.04|329.44|327.04|329.29|326.89|0
1627644000000|2021-07-30 11:20:00|329.36|326.96|329.51|327.11|329.59|327.19|329.36|326.96|0
1627644010000|2021-07-30 11:20:10|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1627644020000|2021-07-30 11:20:20|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1627644030000|2021-07-30 11:20:30|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1627644040000|2021-07-30 11:20:40|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1627644050000|2021-07-30 11:20:50|329.06|326.66|328.99|326.59|329.14|326.74|328.99|326.59|0
1627644060000|2021-07-30 11:21:00|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1627644080000|2021-07-30 11:21:20|328.69|326.29|328.69|326.29|328.69|326.29|328.69|326.29|0
1627644090000|2021-07-30 11:21:30|328.54|326.14|328.54|326.14|328.54|326.14|328.54|326.14|0
1627644110000|2021-07-30 11:21:50|328.39|325.99|328.39|325.99|328.39|325.99|328.39|325.99|0
1627644120000|2021-07-30 11:22:00|328.24|325.84|328.24|325.84|328.24|325.84|328.24|325.84|0
1627644160000|2021-07-30 11:22:40|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1627644170000|2021-07-30 11:22:50|328.24|325.84|328.24|325.84|328.24|325.84|328.24|325.84|0
1627644180000|2021-07-30 11:23:00|328.39|325.99|328.39|325.99|328.39|325.99|328.39|325.99|0
1627644190000|2021-07-30 11:23:10|328.31|325.91|328.39|325.99|328.39|325.99|328.31|325.91|0
1627644200000|2021-07-30 11:23:20|328.24|325.84|328.24|325.84|328.31|325.91|328.24|325.84|0
1627644210000|2021-07-30 11:23:30|328.31|325.91|328.39|325.99|328.39|325.99|328.31|325.91|0
1627644230000|2021-07-30 11:23:50|328.24|325.84|328.24|325.84|328.24|325.84|328.24|325.84|0
1627644240000|2021-07-30 11:24:00|328.39|325.99|328.24|325.84|328.39|325.99|328.24|325.84|0
1627644260000|2021-07-30 11:24:20|328.39|325.99|328.39|325.99|328.39|325.99|328.39|325.99|0
1627644270000|2021-07-30 11:24:30|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627644280000|2021-07-30 11:24:40|328.31|325.91|328.23|325.83|328.31|325.91|328.23|325.83|0
1627644290000|2021-07-30 11:24:50|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1627644310000|2021-07-30 11:25:10|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627644320000|2021-07-30 11:25:20|328.38|325.98|328.23|325.83|328.38|325.98|328.23|325.83|0
1627644330000|2021-07-30 11:25:30|328.31|325.91|328.08|325.68|328.31|325.91|328.08|325.68|0
1627644340000|2021-07-30 11:25:40|327.93|325.53|328.08|325.68|328.08|325.68|327.93|325.53|0
1627644350000|2021-07-30 11:25:50|327.93|325.53|327.63|325.23|327.93|325.53|327.63|325.23|0
1627644360000|2021-07-30 11:26:00|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627644370000|2021-07-30 11:26:10|327.71|325.31|327.78|325.38|327.78|325.38|327.71|325.31|0
1627644380000|2021-07-30 11:26:20|327.93|325.53|327.78|325.38|327.93|325.53|327.78|325.38|0
1627644410000|2021-07-30 11:26:50|327.86|325.46|327.78|325.38|327.86|325.46|327.78|325.38|0
1627644420000|2021-07-30 11:27:00|327.63|325.23|327.71|325.31|327.78|325.38|327.63|325.23|0
1627644430000|2021-07-30 11:27:10|327.63|325.23|327.48|325.08|327.63|325.23|327.48|325.08|0
1627644440000|2021-07-30 11:27:20|327.26|324.86|327.33|324.93|327.33|324.93|327.18|324.78|0
1627644450000|2021-07-30 11:27:30|327.18|324.78|327.18|324.78|327.18|324.78|327.18|324.78|0
1627644460000|2021-07-30 11:27:40|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1627644470000|2021-07-30 11:27:50|326.88|324.48|327.18|324.78|327.18|324.78|326.88|324.48|0
1627644480000|2021-07-30 11:28:00|327.03|324.63|326.88|324.48|327.03|324.63|326.88|324.48|0
1627644490000|2021-07-30 11:28:10|326.58|324.18|327.63|325.23|327.63|325.23|326.58|324.18|0
1627644500000|2021-07-30 11:28:20|327.48|325.08|327.63|325.23|327.63|325.23|327.48|325.08|0
1627644510000|2021-07-30 11:28:30|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627644520000|2021-07-30 11:28:40|327.86|325.46|328.08|325.68|328.08|325.68|327.86|325.46|0
1627644530000|2021-07-30 11:28:50|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627644540000|2021-07-30 11:29:00|328.38|325.98|328.38|325.98|328.38|325.98|328.31|325.91|0
1627644550000|2021-07-30 11:29:10|328.23|325.83|328.38|325.98|328.38|325.98|328.23|325.83|0
1627644560000|2021-07-30 11:29:20|328.53|326.13|328.53|326.13|328.68|326.28|328.53|326.13|0
1627644580000|2021-07-30 11:29:40|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627644590000|2021-07-30 11:29:50|328.08|325.68|327.93|325.53|328.08|325.68|327.93|325.53|0
1627644600000|2021-07-30 11:30:00|328.08|325.68|328.08|325.68|328.08|325.68|327.93|325.53|0
1627644620000|2021-07-30 11:30:20|328|325.6|328|325.6|328|325.6|328|325.6|0
1627644630000|2021-07-30 11:30:30|327.93|325.53|328.23|325.83|328.23|325.83|327.93|325.53|0
1627644640000|2021-07-30 11:30:40|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1627644650000|2021-07-30 11:30:50|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627644660000|2021-07-30 11:31:00|328.15|325.75|327.78|325.38|328.15|325.75|327.78|325.38|0
1627644670000|2021-07-30 11:31:10|327.63|325.23|327.78|325.38|327.78|325.38|327.63|325.23|0
1627644690000|2021-07-30 11:31:30|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1627644700000|2021-07-30 11:31:40|327.48|325.08|327.63|325.23|327.63|325.23|327.48|325.08|0
1627644710000|2021-07-30 11:31:50|327.78|325.38|327.7|325.3|327.78|325.38|327.7|325.3|0
1627644720000|2021-07-30 11:32:00|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1627644730000|2021-07-30 11:32:10|327.48|325.08|327.33|324.93|327.48|325.08|327.33|324.93|0
1627644740000|2021-07-30 11:32:20|327.48|325.08|327.63|325.23|327.63|325.23|327.48|325.08|0
1627644750000|2021-07-30 11:32:30|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1627644760000|2021-07-30 11:32:40|327.18|324.78|327.48|325.08|327.48|325.08|327.18|324.78|0
1627644770000|2021-07-30 11:32:50|327.18|324.78|327.48|325.08|327.48|325.08|327.18|324.78|0
1627644800000|2021-07-30 11:33:20|327.55|325.15|327.48|325.08|327.55|325.15|327.48|325.08|0
1627644810000|2021-07-30 11:33:30|327.33|324.93|327.18|324.78|327.33|324.93|327.18|324.78|0
1627644820000|2021-07-30 11:33:40|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1627644840000|2021-07-30 11:34:00|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1627644850000|2021-07-30 11:34:10|327.33|324.93|327.48|325.08|327.48|325.08|327.33|324.93|0
1627644880000|2021-07-30 11:34:40|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1627644890000|2021-07-30 11:34:50|327.25|324.85|327.33|324.93|327.33|324.93|327.25|324.85|0
1627644910000|2021-07-30 11:35:10|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1627644930000|2021-07-30 11:35:30|327.7|325.3|327.63|325.23|327.7|325.3|327.63|325.23|0
1627644940000|2021-07-30 11:35:40|327.78|325.38|327.63|325.23|327.78|325.38|327.63|325.23|0
1627644960000|2021-07-30 11:36:00|327.7|325.3|327.78|325.38|327.93|325.53|327.7|325.3|0
1627644970000|2021-07-30 11:36:10|327.63|325.23|327.93|325.53|327.93|325.53|327.63|325.23|0
1627644980000|2021-07-30 11:36:20|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627644990000|2021-07-30 11:36:30|327.93|325.53|327.85|325.45|327.93|325.53|327.85|325.45|0
1627645000000|2021-07-30 11:36:40|327.93|325.53|327.78|325.38|327.93|325.53|327.78|325.38|0
1627645020000|2021-07-30 11:37:00|327.93|325.53|327.63|325.23|327.93|325.53|327.63|325.23|0
1627645030000|2021-07-30 11:37:10|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627645040000|2021-07-30 11:37:20|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1627645050000|2021-07-30 11:37:30|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627645060000|2021-07-30 11:37:40|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1627645090000|2021-07-30 11:38:10|328.08|325.68|328.08|325.68|328.08|325.68|327.93|325.53|0
1627645100000|2021-07-30 11:38:20|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1627645110000|2021-07-30 11:38:30|327.7|325.3|327.48|325.08|327.78|325.38|327.48|325.08|0
1627645120000|2021-07-30 11:38:40|327.4|325|327.33|324.93|327.4|325|327.33|324.93|0
1627645130000|2021-07-30 11:38:50|327.18|324.78|327.33|324.93|327.33|324.93|327.18|324.78|0
1627645140000|2021-07-30 11:39:00|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1627645170000|2021-07-30 11:39:30|327.33|324.93|327.48|325.08|327.48|325.08|327.33|324.93|0
1627645180000|2021-07-30 11:39:40|327.4|325|327.4|325|327.48|325.08|327.33|324.93|0
1627645190000|2021-07-30 11:39:50|327.33|324.93|327.4|325|327.4|325|327.33|324.93|0
1627645200000|2021-07-30 11:40:00|327.48|325.08|327.48|325.08|327.48|325.08|327.4|325|0
1627645220000|2021-07-30 11:40:20|327.33|324.93|327.48|325.08|327.48|325.08|327.33|324.93|0
1627645250000|2021-07-30 11:40:50|327.63|325.23|327.63|325.23|327.63|325.23|327.55|325.15|0
1627645260000|2021-07-30 11:41:00|327.48|325.08|327.18|324.78|327.48|325.08|327.18|324.78|0
1627645270000|2021-07-30 11:41:10|327.33|324.93|327.33|324.93|327.33|324.93|327.25|324.85|0
1627645280000|2021-07-30 11:41:20|327.25|324.85|326.88|324.48|327.25|324.85|326.88|324.48|0
1627645290000|2021-07-30 11:41:30|326.8|324.4|327.18|324.78|327.18|324.78|326.8|324.4|0
1627645300000|2021-07-30 11:41:40|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1627645320000|2021-07-30 11:42:00|327.18|324.78|327.03|324.63|327.18|324.78|327.03|324.63|0
1627645330000|2021-07-30 11:42:10|327.1|324.7|327.03|324.63|327.1|324.7|327.03|324.63|0
1627645340000|2021-07-30 11:42:20|326.88|324.48|326.88|324.48|326.88|324.48|326.73|324.33|0
1627645350000|2021-07-30 11:42:30|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1627645360000|2021-07-30 11:42:40|327.1|324.7|327.18|324.78|327.18|324.78|327.03|324.63|0
1627645370000|2021-07-30 11:42:50|327.33|324.93|327.48|325.08|327.48|325.08|327.33|324.93|0
1627645380000|2021-07-30 11:43:00|327.4|325|327.48|325.08|327.48|325.08|327.4|325|0
1627645400000|2021-07-30 11:43:20|327.63|325.23|327.78|325.38|327.78|325.38|327.63|325.23|0
1627645420000|2021-07-30 11:43:40|327.93|325.53|327.78|325.38|327.93|325.53|327.78|325.38|0
1627645430000|2021-07-30 11:43:50|328.08|325.68|327.93|325.53|328.08|325.68|327.93|325.53|0
1627645440000|2021-07-30 11:44:00|327.85|325.45|327.63|325.23|327.85|325.45|327.63|325.23|0
1627645460000|2021-07-30 11:44:20|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627645470000|2021-07-30 11:44:30|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1627645490000|2021-07-30 11:44:50|327.55|325.15|327.63|325.23|327.63|325.23|327.55|325.15|0
1627645500000|2021-07-30 11:45:00|327.48|325.08|327.55|325.15|327.55|325.15|327.48|325.08|0
1627645510000|2021-07-30 11:45:10|327.63|325.23|327.63|325.23|327.63|325.23|327.55|325.15|0
1627645540000|2021-07-30 11:45:40|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627645550000|2021-07-30 11:45:50|327.93|325.53|327.78|325.38|327.93|325.53|327.78|325.38|0
1627645560000|2021-07-30 11:46:00|327.63|325.23|327.63|325.23|327.63|325.23|327.48|325.08|0
1627645570000|2021-07-30 11:46:10|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1627645580000|2021-07-30 11:46:20|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1627645590000|2021-07-30 11:46:30|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1627645600000|2021-07-30 11:46:40|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1627645610000|2021-07-30 11:46:50|327.18|324.78|326.88|324.48|327.33|324.93|326.88|324.48|0
1627645620000|2021-07-30 11:47:00|326.73|324.33|326.58|324.18|326.88|324.48|326.58|324.18|0
1627645630000|2021-07-30 11:47:10|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1627645640000|2021-07-30 11:47:20|326.58|324.18|326.73|324.33|326.73|324.33|326.58|324.18|0
1627645650000|2021-07-30 11:47:30|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1627645660000|2021-07-30 11:47:40|326.95|324.55|326.73|324.33|326.95|324.55|326.73|324.33|0
1627645670000|2021-07-30 11:47:50|326.58|324.18|326.58|324.18|326.73|324.33|326.43|324.03|0
1627645680000|2021-07-30 11:48:00|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1627645690000|2021-07-30 11:48:10|326.58|324.18|326.58|324.18|326.58|324.18|326.58|324.18|0
1627645700000|2021-07-30 11:48:20|326.5|324.1|326.58|324.18|326.58|324.18|326.5|324.1|0
1627645710000|2021-07-30 11:48:30|326.73|324.33|326.73|324.33|326.88|324.48|326.73|324.33|0
1627645720000|2021-07-30 11:48:40|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1627645730000|2021-07-30 11:48:50|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1627645740000|2021-07-30 11:49:00|326.8|324.4|326.73|324.33|326.8|324.4|326.73|324.33|0
1627645790000|2021-07-30 11:49:50|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1627645800000|2021-07-30 11:50:00|326.58|324.18|326.58|324.18|326.58|324.18|326.58|324.18|0
1627645810000|2021-07-30 11:50:10|326.73|324.33|326.73|324.33|326.88|324.48|326.73|324.33|0
1627645830000|2021-07-30 11:50:30|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1627645850000|2021-07-30 11:50:50|327.03|324.63|326.88|324.48|327.03|324.63|326.88|324.48|0
1627645860000|2021-07-30 11:51:00|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1627645870000|2021-07-30 11:51:10|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1627645880000|2021-07-30 11:51:20|326.87|324.47|326.73|324.33|326.87|324.47|326.73|324.33|0
1627645900000|2021-07-30 11:51:40|326.13|323.73|326.13|323.73|326.28|323.88|326.13|323.73|0
1627645910000|2021-07-30 11:51:50|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1627645920000|2021-07-30 11:52:00|325.98|323.58|326.13|323.73|326.13|323.73|325.98|323.58|0
1627645930000|2021-07-30 11:52:10|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1627645940000|2021-07-30 11:52:20|326.05|323.65|326.13|323.73|326.13|323.73|326.05|323.65|0
1627645950000|2021-07-30 11:52:30|326.28|323.88|326.43|324.03|326.43|324.03|326.28|323.88|0
1627645960000|2021-07-30 11:52:40|326.28|323.88|326.35|323.95|326.35|323.95|326.28|323.88|0
1627645970000|2021-07-30 11:52:50|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1627645980000|2021-07-30 11:53:00|326.28|323.88|326.13|323.73|326.28|323.88|326.13|323.73|0
1627646000000|2021-07-30 11:53:20|326.28|323.88|326.28|323.88|326.43|324.03|326.28|323.88|0
1627646010000|2021-07-30 11:53:30|326.35|323.95|326.42|324.02|326.42|324.02|326.35|323.95|0
1627646020000|2021-07-30 11:53:40|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1627646030000|2021-07-30 11:53:50|326.42|324.02|326.42|324.02|326.57|324.17|326.42|324.02|0
1627646040000|2021-07-30 11:54:00|326.57|324.17|326.72|324.32|326.72|324.32|326.57|324.17|0
1627646050000|2021-07-30 11:54:10|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1627646090000|2021-07-30 11:54:50|326.42|324.02|326.35|323.95|326.42|324.02|326.35|323.95|0
1627646100000|2021-07-30 11:55:00|326.27|323.87|326.42|324.02|326.42|324.02|326.27|323.87|0
1627646110000|2021-07-30 11:55:10|326.27|323.87|325.26|322.86|326.27|323.87|325.26|322.86|0
1627646120000|2021-07-30 11:55:20|325.11|322.71|325.11|322.71|325.11|322.71|325.11|322.71|0
1627646130000|2021-07-30 11:55:30|324.96|322.56|326.3|323.9|326.45|324.05|324.96|322.56|0
1627646140000|2021-07-30 11:55:40|326.45|324.05|326.45|324.05|326.45|324.05|326.3|323.9|0
1627646170000|2021-07-30 11:56:10|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1627646180000|2021-07-30 11:56:20|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1627646190000|2021-07-30 11:56:30|326.6|324.2|326.67|324.27|326.67|324.27|326.6|324.2|0
1627646200000|2021-07-30 11:56:40|326.6|324.2|326.9|324.5|326.9|324.5|326.6|324.2|0
1627646210000|2021-07-30 11:56:50|326.75|324.35|326.75|324.35|326.75|324.35|326.6|324.2|0
1627646220000|2021-07-30 11:57:00|326.82|324.42|326.75|324.35|326.82|324.42|326.75|324.35|0
1627646230000|2021-07-30 11:57:10|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1627646240000|2021-07-30 11:57:20|326.67|324.27|326.6|324.2|326.67|324.27|326.6|324.2|0
1627646250000|2021-07-30 11:57:30|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1627646260000|2021-07-30 11:57:40|326.67|324.27|326.75|324.35|326.75|324.35|326.67|324.27|0
1627646270000|2021-07-30 11:57:50|326.67|324.27|326.6|324.2|326.67|324.27|326.6|324.2|0
1627646310000|2021-07-30 11:58:30|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1627646330000|2021-07-30 11:58:50|326.9|324.5|326.75|324.35|326.9|324.5|326.75|324.35|0
1627646360000|2021-07-30 11:59:20|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1627646380000|2021-07-30 11:59:40|326.75|324.35|326.6|324.2|326.75|324.35|326.6|324.2|0
1627646400000|2021-07-30 12:00:00|326.75|324.35|326.9|324.5|326.9|324.5|326.75|324.35|0
1627646410000|2021-07-30 12:00:10|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1627646430000|2021-07-30 12:00:30|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1627646440000|2021-07-30 12:00:40|326.15|323.75|326.3|323.9|326.3|323.9|326.15|323.75|0
1627646450000|2021-07-30 12:00:50|326.15|323.75|326.07|323.67|326.3|323.9|326|323.6|0
1627646460000|2021-07-30 12:01:00|325.85|323.45|326|323.6|326|323.6|325.85|323.45|0
1627646470000|2021-07-30 12:01:10|325.85|323.45|325.7|323.3|325.85|323.45|325.7|323.3|0
1627646480000|2021-07-30 12:01:20|325.55|323.15|325.4|323|325.55|323.15|325.4|323|0
1627646490000|2021-07-30 12:01:30|325.25|322.85|324.81|322.41|325.25|322.85|324.81|322.41|0
1627646500000|2021-07-30 12:01:40|324.51|322.11|324.81|322.41|324.81|322.41|324.51|322.11|0
1627646510000|2021-07-30 12:01:50|324.96|322.56|324.81|322.41|324.96|322.56|324.81|322.41|0
1627646520000|2021-07-30 12:02:00|323.91|321.51|323.91|321.51|323.91|321.51|323.91|321.51|0
1627646530000|2021-07-30 12:02:10|324.06|321.66|323.61|321.21|324.06|321.66|323.61|321.21|0
1627646540000|2021-07-30 12:02:20|323.91|321.51|323.76|321.36|323.91|321.51|323.61|321.21|0
1627646550000|2021-07-30 12:02:30|323.61|321.21|324.06|321.66|324.06|321.66|323.61|321.21|0
1627646560000|2021-07-30 12:02:40|324.36|321.96|324.66|322.26|324.66|322.26|324.36|321.96|0
1627646570000|2021-07-30 12:02:50|324.51|322.11|324.36|321.96|324.66|322.26|324.36|321.96|0
1627646580000|2021-07-30 12:03:00|324.66|322.26|325.1|322.7|325.1|322.7|324.66|322.26|0
1627646590000|2021-07-30 12:03:10|325.25|322.85|325.25|322.85|325.33|322.93|325.25|322.85|0
1627646600000|2021-07-30 12:03:20|325.1|322.7|324.36|321.96|325.1|322.7|324.36|321.96|0
1627646610000|2021-07-30 12:03:30|324.21|321.81|324.51|322.11|324.51|322.11|324.21|321.81|0
1627646620000|2021-07-30 12:03:40|324.36|321.96|324.36|321.96|324.36|321.96|324.36|321.96|0
1627646630000|2021-07-30 12:03:50|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1627646640000|2021-07-30 12:04:00|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1627646650000|2021-07-30 12:04:10|324.96|322.56|324.96|322.56|324.96|322.56|324.81|322.41|0
1627646670000|2021-07-30 12:04:30|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1627646680000|2021-07-30 12:04:40|324.81|322.41|324.73|322.33|324.81|322.41|324.73|322.33|0
1627646690000|2021-07-30 12:04:50|324.66|322.26|324.51|322.11|324.66|322.26|324.51|322.11|0
1627646700000|2021-07-30 12:05:00|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1627646710000|2021-07-30 12:05:10|324.73|322.33|324.81|322.41|324.81|322.41|324.73|322.33|0
1627646720000|2021-07-30 12:05:20|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1627646730000|2021-07-30 12:05:30|324.81|322.41|324.95|322.55|324.95|322.55|324.81|322.41|0
1627646740000|2021-07-30 12:05:40|325.1|322.7|325.25|322.85|325.25|322.85|325.1|322.7|0
1627646750000|2021-07-30 12:05:50|325.32|322.92|325.55|323.15|325.55|323.15|325.32|322.92|0
1627646760000|2021-07-30 12:06:00|325.47|323.07|325.4|323|325.55|323.15|325.4|323|0
1627646770000|2021-07-30 12:06:10|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1627646780000|2021-07-30 12:06:20|324.81|322.41|324.51|322.11|324.95|322.55|324.51|322.11|0
1627646790000|2021-07-30 12:06:30|324.66|322.26|324.51|322.11|324.66|322.26|324.51|322.11|0
1627646800000|2021-07-30 12:06:40|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1627646810000|2021-07-30 12:06:50|324.73|322.33|324.8|322.4|324.8|322.4|324.73|322.33|0
1627646820000|2021-07-30 12:07:00|324.95|322.55|324.8|322.4|324.95|322.55|324.8|322.4|0
1627646840000|2021-07-30 12:07:20|324.95|322.55|324.8|322.4|324.95|322.55|324.8|322.4|0
1627646850000|2021-07-30 12:07:30|324.66|322.26|324.58|322.18|324.66|322.26|324.58|322.18|0
1627646860000|2021-07-30 12:07:40|324.66|322.26|324.8|322.4|324.8|322.4|324.66|322.26|0
1627646870000|2021-07-30 12:07:50|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1627646880000|2021-07-30 12:08:00|325.03|322.63|325.25|322.85|325.25|322.85|325.03|322.63|0
1627646890000|2021-07-30 12:08:10|325.4|323|325.25|322.85|325.4|323|325.25|322.85|0
1627646900000|2021-07-30 12:08:20|325.17|322.77|324.95|322.55|325.17|322.77|324.95|322.55|0
1627646910000|2021-07-30 12:08:30|325.25|322.85|325.25|322.85|325.4|323|325.25|322.85|0
1627646940000|2021-07-30 12:09:00|325.4|323|325.85|323.45|325.85|323.45|325.4|323|0
1627646950000|2021-07-30 12:09:10|325.7|323.3|325.7|323.3|325.7|323.3|325.7|323.3|0
1627646960000|2021-07-30 12:09:20|326|323.6|326|323.6|326|323.6|326|323.6|0
1627646980000|2021-07-30 12:09:40|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1627647000000|2021-07-30 12:10:00|326.3|323.9|326.37|323.97|326.37|323.97|326.3|323.9|0
1627647010000|2021-07-30 12:10:10|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1627647020000|2021-07-30 12:10:20|326.3|323.9|326.3|323.9|326.45|324.05|326.3|323.9|0
1627647030000|2021-07-30 12:10:30|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1627647040000|2021-07-30 12:10:40|326.6|324.2|326.75|324.35|326.75|324.35|326.6|324.2|0
1627647050000|2021-07-30 12:10:50|326.82|324.42|326.75|324.35|326.9|324.5|326.75|324.35|0
1627647060000|2021-07-30 12:11:00|326.45|324.05|326.6|324.2|326.6|324.2|326.45|324.05|0
1627647070000|2021-07-30 12:11:10|326.3|323.9|326.37|323.97|326.37|323.97|326.3|323.9|0
1627647080000|2021-07-30 12:11:20|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1627647090000|2021-07-30 12:11:30|326.22|323.82|326.3|323.9|326.3|323.9|326.22|323.82|0
1627647100000|2021-07-30 12:11:40|326.45|324.05|326.3|323.9|326.45|324.05|326.3|323.9|0
1627647120000|2021-07-30 12:12:00|326.15|323.75|326.3|323.9|326.3|323.9|326.15|323.75|0
1627647180000|2021-07-30 12:13:00|326.15|323.75|326.3|323.9|326.45|324.05|326.15|323.75|0
1627647220000|2021-07-30 12:13:40|326.22|323.82|326.15|323.75|326.22|323.82|326.15|323.75|0
1627647230000|2021-07-30 12:13:50|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1627647250000|2021-07-30 12:14:10|326.59|324.19|326.45|324.05|326.59|324.19|326.45|324.05|0
1627647260000|2021-07-30 12:14:20|326.59|324.19|326.59|324.19|326.59|324.19|326.59|324.19|0
1627647270000|2021-07-30 12:14:30|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1627647290000|2021-07-30 12:14:50|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1627647320000|2021-07-30 12:15:20|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1627647340000|2021-07-30 12:15:40|326|323.6|326|323.6|326|323.6|326|323.6|0
1627647350000|2021-07-30 12:15:50|326.15|323.75|326.3|323.9|326.3|323.9|326.15|323.75|0
1627647360000|2021-07-30 12:16:00|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1627647370000|2021-07-30 12:16:10|326|323.6|326|323.6|326|323.6|326|323.6|0
1627647380000|2021-07-30 12:16:20|325.85|323.45|325.85|323.45|325.85|323.45|325.85|323.45|0
1627647390000|2021-07-30 12:16:30|326|323.6|326.15|323.75|326.15|323.75|326|323.6|0
1627647440000|2021-07-30 12:17:20|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1627647450000|2021-07-30 12:17:30|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1627647460000|2021-07-30 12:17:40|326.59|324.19|326.74|324.34|326.74|324.34|326.59|324.19|0
1627647470000|2021-07-30 12:17:50|326.67|324.27|326.59|324.19|326.67|324.27|326.44|324.04|0
1627647480000|2021-07-30 12:18:00|326.44|324.04|326.59|324.19|326.59|324.19|326.44|324.04|0
1627647490000|2021-07-30 12:18:10|326.44|324.04|326.59|324.19|326.59|324.19|326.44|324.04|0
1627647500000|2021-07-30 12:18:20|326.44|324.04|326.59|324.19|326.59|324.19|326.44|324.04|0
1627647510000|2021-07-30 12:18:30|326.52|324.12|326.59|324.19|326.59|324.19|326.52|324.12|0
1627647540000|2021-07-30 12:19:00|326.44|324.04|326.74|324.34|326.74|324.34|326.44|324.04|0
1627647550000|2021-07-30 12:19:10|326.59|324.19|326.44|324.04|326.59|324.19|326.44|324.04|0
1627647560000|2021-07-30 12:19:20|326.29|323.89|326.29|323.89|326.29|323.89|326.29|323.89|0
1627647630000|2021-07-30 12:20:30|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1627647650000|2021-07-30 12:20:50|326.29|323.89|326.44|324.04|326.44|324.04|326.29|323.89|0
1627647660000|2021-07-30 12:21:00|326.36|323.96|326.44|324.04|326.44|324.04|326.29|323.89|0
1627647670000|2021-07-30 12:21:10|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1627647720000|2021-07-30 12:22:00|326.07|323.67|326.14|323.74|326.14|323.74|326.07|323.67|0
1627647730000|2021-07-30 12:22:10|325.99|323.59|325.84|323.44|325.99|323.59|325.84|323.44|0
1627647740000|2021-07-30 12:22:20|325.69|323.29|325.69|323.29|325.69|323.29|325.69|323.29|0
1627647750000|2021-07-30 12:22:30|325.99|323.59|326.14|323.74|326.14|323.74|325.99|323.59|0
1627647760000|2021-07-30 12:22:40|325.99|323.59|326.14|323.74|326.14|323.74|325.99|323.59|0
1627647820000|2021-07-30 12:23:40|326.44|324.04|326.29|323.89|326.44|324.04|326.29|323.89|0
1627647840000|2021-07-30 12:24:00|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1627647850000|2021-07-30 12:24:10|326.29|323.89|326.14|323.74|326.29|323.89|326.14|323.74|0
1627647860000|2021-07-30 12:24:20|326.29|323.89|326.14|323.74|326.29|323.89|326.14|323.74|0
1627647890000|2021-07-30 12:24:50|325.99|323.59|325.84|323.44|325.99|323.59|325.84|323.44|0
1627647900000|2021-07-30 12:25:00|325.69|323.29|325.54|323.14|325.69|323.29|325.54|323.14|0
1627647910000|2021-07-30 12:25:10|325.39|322.99|325.69|323.29|325.69|323.29|325.39|322.99|0
1627647920000|2021-07-30 12:25:20|325.84|323.44|325.84|323.44|325.84|323.44|325.84|323.44|0
1627647930000|2021-07-30 12:25:30|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1627647940000|2021-07-30 12:25:40|325.39|322.99|325.54|323.14|325.54|323.14|325.39|322.99|0
1627647950000|2021-07-30 12:25:50|325.39|322.99|325.54|323.14|325.54|323.14|325.39|322.99|0
1627647960000|2021-07-30 12:26:00|325.25|322.85|325.25|322.85|325.25|322.85|325.25|322.85|0
1627647970000|2021-07-30 12:26:10|325.17|322.77|325.25|322.85|325.25|322.85|325.17|322.77|0
1627647980000|2021-07-30 12:26:20|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1627648000000|2021-07-30 12:26:40|325.32|322.92|325.54|323.14|325.54|323.14|325.32|322.92|0
1627648010000|2021-07-30 12:26:50|325.39|322.99|325.84|323.44|325.84|323.44|325.39|322.99|0
1627648020000|2021-07-30 12:27:00|325.69|323.29|325.84|323.44|325.84|323.44|325.69|323.29|0
1627648030000|2021-07-30 12:27:10|325.69|323.29|325.69|323.29|325.69|323.29|325.69|323.29|0
1627648040000|2021-07-30 12:27:20|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1627648050000|2021-07-30 12:27:30|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1627648080000|2021-07-30 12:28:00|325.69|323.29|325.69|323.29|325.69|323.29|325.69|323.29|0
1627648090000|2021-07-30 12:28:10|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1627648100000|2021-07-30 12:28:20|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1627648110000|2021-07-30 12:28:30|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1627648140000|2021-07-30 12:29:00|325.39|322.99|325.46|323.06|325.46|323.06|325.39|322.99|0
1627648160000|2021-07-30 12:29:20|325.54|323.14|325.69|323.29|325.69|323.29|325.54|323.14|0
1627648170000|2021-07-30 12:29:30|325.76|323.36|325.76|323.36|325.76|323.36|325.69|323.29|0
1627648180000|2021-07-30 12:29:40|325.84|323.44|325.69|323.29|325.84|323.44|325.69|323.29|0
1627648200000|2021-07-30 12:30:00|325.54|323.14|325.99|323.59|325.99|323.59|325.32|322.92|0
1627648210000|2021-07-30 12:30:10|325.69|323.29|326.44|324.04|326.44|324.04|325.69|323.29|0
1627648220000|2021-07-30 12:30:20|326.59|324.19|326.14|323.74|326.59|324.19|326.14|323.74|0
1627648230000|2021-07-30 12:30:30|326.29|323.89|326.29|323.89|326.29|323.89|326.29|323.89|0
1627648240000|2021-07-30 12:30:40|325.99|323.59|326.14|323.74|326.14|323.74|325.99|323.59|0
1627648250000|2021-07-30 12:30:50|326.44|324.04|326.66|324.26|326.66|324.26|326.44|324.04|0
1627648260000|2021-07-30 12:31:00|326.59|324.19|326.44|324.04|326.59|324.19|326.29|323.89|0
1627648270000|2021-07-30 12:31:10|326.29|323.89|325.99|323.59|326.29|323.89|325.99|323.59|0
1627648280000|2021-07-30 12:31:20|326.14|323.74|325.99|323.59|326.14|323.74|325.99|323.59|0
1627648290000|2021-07-30 12:31:30|326.06|323.66|325.99|323.59|326.06|323.66|325.99|323.59|0
1627648300000|2021-07-30 12:31:40|326.14|323.74|326.29|323.89|326.29|323.89|326.14|323.74|0
1627648320000|2021-07-30 12:32:00|326.14|323.74|326.14|323.74|326.14|323.74|325.99|323.59|0
1627648330000|2021-07-30 12:32:10|326.29|323.89|326.59|324.19|326.59|324.19|326.29|323.89|0
1627648340000|2021-07-30 12:32:20|326.74|324.34|326.74|324.34|326.89|324.49|326.74|324.34|0
1627648350000|2021-07-30 12:32:30|326.89|324.49|327.04|324.64|327.04|324.64|326.89|324.49|0
1627648360000|2021-07-30 12:32:40|326.89|324.49|326.59|324.19|326.89|324.49|326.59|324.19|0
1627648370000|2021-07-30 12:32:50|326.74|324.34|327.19|324.79|327.19|324.79|326.74|324.34|0
1627648380000|2021-07-30 12:33:00|327.04|324.64|327.04|324.64|327.19|324.79|327.04|324.64|0
1627648390000|2021-07-30 12:33:10|327.19|324.79|327.49|325.09|327.64|325.24|327.11|324.71|0
1627648400000|2021-07-30 12:33:20|327.34|324.94|327.64|325.24|327.64|325.24|327.34|324.94|0
1627648410000|2021-07-30 12:33:30|327.79|325.39|327.79|325.39|327.94|325.54|327.79|325.39|0
1627648420000|2021-07-30 12:33:40|327.94|325.54|327.94|325.54|327.94|325.54|327.79|325.39|0
1627648430000|2021-07-30 12:33:50|327.64|325.24|327.79|325.39|327.79|325.39|327.64|325.24|0
1627648440000|2021-07-30 12:34:00|327.86|325.46|327.94|325.54|327.94|325.54|327.79|325.39|0
1627648450000|2021-07-30 12:34:10|328.09|325.69|327.94|325.54|328.09|325.69|327.94|325.54|0
1627648460000|2021-07-30 12:34:20|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1627648470000|2021-07-30 12:34:30|328.24|325.84|328.16|325.76|328.24|325.84|328.16|325.76|0
1627648480000|2021-07-30 12:34:40|328.24|325.84|328.08|325.68|328.31|325.91|328.08|325.68|0
1627648490000|2021-07-30 12:34:50|327.93|325.53|328.23|325.83|328.23|325.83|327.93|325.53|0
1627648500000|2021-07-30 12:35:00|328.01|325.61|327.78|325.38|328.01|325.61|327.78|325.38|0
1627648520000|2021-07-30 12:35:20|327.63|325.23|327.78|325.38|327.78|325.38|327.63|325.23|0
1627648530000|2021-07-30 12:35:30|327.93|325.53|328.23|325.83|328.23|325.83|327.93|325.53|0
1627648540000|2021-07-30 12:35:40|328.08|325.68|328.23|325.83|328.23|325.83|328.08|325.68|0
1627648560000|2021-07-30 12:36:00|328.08|325.68|328.08|325.68|328.23|325.83|328.08|325.68|0
1627648570000|2021-07-30 12:36:10|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627648580000|2021-07-30 12:36:20|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627648590000|2021-07-30 12:36:30|328.68|326.28|328.98|326.58|328.98|326.58|328.68|326.28|0
1627648600000|2021-07-30 12:36:40|328.68|326.28|329.29|326.89|329.29|326.89|328.68|326.28|0
1627648610000|2021-07-30 12:36:50|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1627648620000|2021-07-30 12:37:00|329.21|326.81|329.29|326.89|329.44|327.04|329.21|326.81|0
1627648630000|2021-07-30 12:37:10|329.13|326.73|329.29|326.89|329.29|326.89|329.13|326.73|0
1627648640000|2021-07-30 12:37:20|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1627648650000|2021-07-30 12:37:30|328.53|326.13|328.53|326.13|328.68|326.28|328.53|326.13|0
1627648660000|2021-07-30 12:37:40|328.68|326.28|328.68|326.28|328.83|326.43|328.68|326.28|0
1627648670000|2021-07-30 12:37:50|328.83|326.43|328.83|326.43|328.98|326.58|328.83|326.43|0
1627648680000|2021-07-30 12:38:00|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1627648690000|2021-07-30 12:38:10|328.83|326.43|328.83|326.43|328.83|326.43|328.83|326.43|0
1627648700000|2021-07-30 12:38:20|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1627648710000|2021-07-30 12:38:30|328.53|326.13|328.38|325.98|328.53|326.13|328.38|325.98|0
1627648720000|2021-07-30 12:38:40|328.31|325.91|328.38|325.98|328.38|325.98|328.23|325.83|0
1627648730000|2021-07-30 12:38:50|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1627648740000|2021-07-30 12:39:00|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1627648750000|2021-07-30 12:39:10|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1627648760000|2021-07-30 12:39:20|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627648770000|2021-07-30 12:39:30|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627648790000|2021-07-30 12:39:50|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627648800000|2021-07-30 12:40:00|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627648810000|2021-07-30 12:40:10|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1627648820000|2021-07-30 12:40:20|328.23|325.83|328.38|325.98|328.38|325.98|328.23|325.83|0
1627648830000|2021-07-30 12:40:30|328.23|325.83|327.93|325.53|328.23|325.83|327.93|325.53|0
1627648850000|2021-07-30 12:40:50|327.78|325.38|327.93|325.53|327.93|325.53|327.78|325.38|0
1627648860000|2021-07-30 12:41:00|327.78|325.38|328.08|325.68|328.08|325.68|327.78|325.38|0
1627648870000|2021-07-30 12:41:10|328.23|325.83|328.08|325.68|328.23|325.83|328.08|325.68|0
1627648880000|2021-07-30 12:41:20|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627648890000|2021-07-30 12:41:30|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1627648900000|2021-07-30 12:41:40|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627648910000|2021-07-30 12:41:50|328.15|325.75|328.15|325.75|328.23|325.83|328.15|325.75|0
1627648920000|2021-07-30 12:42:00|328.08|325.68|328.08|325.68|328.08|325.68|327.93|325.53|0
1627648930000|2021-07-30 12:42:10|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1627648940000|2021-07-30 12:42:20|328.08|325.68|328.08|325.68|328.23|325.83|328.08|325.68|0
1627648950000|2021-07-30 12:42:30|328.23|325.83|328.23|325.83|328.23|325.83|328.15|325.75|0
1627648970000|2021-07-30 12:42:50|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1627648980000|2021-07-30 12:43:00|328.53|326.13|328.45|326.05|328.53|326.13|328.38|325.98|0
1627648990000|2021-07-30 12:43:10|328.38|325.98|328.23|325.83|328.38|325.98|328.23|325.83|0
1627649010000|2021-07-30 12:43:30|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1627649020000|2021-07-30 12:43:40|328.15|325.75|328.08|325.68|328.15|325.75|328.08|325.68|0
1627649030000|2021-07-30 12:43:50|328|325.6|328.08|325.68|328.08|325.68|327.93|325.53|0
1627649040000|2021-07-30 12:44:00|328|325.6|328.08|325.68|328.08|325.68|328|325.6|0
1627649070000|2021-07-30 12:44:30|328.23|325.83|328.08|325.68|328.23|325.83|328.08|325.68|0
1627649080000|2021-07-30 12:44:40|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1627649100000|2021-07-30 12:45:00|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627649110000|2021-07-30 12:45:10|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1627649120000|2021-07-30 12:45:20|328.23|325.83|328.08|325.68|328.23|325.83|328.08|325.68|0
1627649130000|2021-07-30 12:45:30|328.15|325.75|328.08|325.68|328.15|325.75|328.08|325.68|0
1627649140000|2021-07-30 12:45:40|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1627649150000|2021-07-30 12:45:50|328.53|326.13|328.38|325.98|328.53|326.13|328.38|325.98|0
1627649160000|2021-07-30 12:46:00|328.53|326.13|328.53|326.13|328.53|326.13|328.38|325.98|0
1627649170000|2021-07-30 12:46:10|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627649180000|2021-07-30 12:46:20|328.38|325.98|328.6|326.2|328.6|326.2|328.38|325.98|0
1627649190000|2021-07-30 12:46:30|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1627649200000|2021-07-30 12:46:40|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1627649210000|2021-07-30 12:46:50|328.45|326.05|328.38|325.98|328.53|326.13|328.38|325.98|0
1627649220000|2021-07-30 12:47:00|328.08|325.68|328.38|325.98|328.38|325.98|328.08|325.68|0
1627649230000|2021-07-30 12:47:10|328.3|325.9|328.3|325.9|328.3|325.9|328.3|325.9|0
1627649240000|2021-07-30 12:47:20|328.38|325.98|328.23|325.83|328.38|325.98|328.23|325.83|0
1627649250000|2021-07-30 12:47:30|328.15|325.75|328.23|325.83|328.23|325.83|328.15|325.75|0
1627649260000|2021-07-30 12:47:40|328.08|325.68|328.08|325.68|328.15|325.75|328.08|325.68|0
1627649270000|2021-07-30 12:47:50|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627649280000|2021-07-30 12:48:00|328.08|325.68|327.93|325.53|328.08|325.68|327.93|325.53|0
1627649290000|2021-07-30 12:48:10|327.78|325.38|327.93|325.53|327.93|325.53|327.78|325.38|0
1627649300000|2021-07-30 12:48:20|327.85|325.45|328|325.6|328|325.6|327.85|325.45|0
1627649310000|2021-07-30 12:48:30|327.93|325.53|327.93|325.53|327.93|325.53|327.78|325.38|0
1627649320000|2021-07-30 12:48:40|327.78|325.38|327.63|325.23|327.78|325.38|327.63|325.23|0
1627649330000|2021-07-30 12:48:50|327.48|325.08|327.33|324.93|327.48|325.08|327.33|324.93|0
1627649340000|2021-07-30 12:49:00|327.48|325.08|327.93|325.53|327.93|325.53|327.48|325.08|0
1627649350000|2021-07-30 12:49:10|328.08|325.68|328.23|325.83|328.38|325.98|328.08|325.68|0
1627649360000|2021-07-30 12:49:20|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1627649370000|2021-07-30 12:49:30|328.45|326.05|328.45|326.05|328.45|326.05|328.45|326.05|0
1627649380000|2021-07-30 12:49:40|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627649390000|2021-07-30 12:49:50|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1627649400000|2021-07-30 12:50:00|328.53|326.13|328.68|326.28|328.68|326.28|328.53|326.13|0
1627649410000|2021-07-30 12:50:10|328.6|326.2|328.53|326.13|328.6|326.2|328.53|326.13|0
1627649420000|2021-07-30 12:50:20|328.38|325.98|328.38|325.98|328.53|326.13|328.38|325.98|0
1627649430000|2021-07-30 12:50:30|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1627649440000|2021-07-30 12:50:40|328.38|325.98|328.23|325.83|328.38|325.98|328.23|325.83|0
1627649450000|2021-07-30 12:50:50|328.15|325.75|328.08|325.68|328.15|325.75|328.08|325.68|0
1627649460000|2021-07-30 12:51:00|328.23|325.83|328.23|325.83|328.23|325.83|328.15|325.75|0
1627649470000|2021-07-30 12:51:10|328.08|325.68|328.23|325.83|328.23|325.83|328.08|325.68|0
1627649490000|2021-07-30 12:51:30|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1627649500000|2021-07-30 12:51:40|328.15|325.75|328.08|325.68|328.15|325.75|328.08|325.68|0
1627649520000|2021-07-30 12:52:00|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1627649530000|2021-07-30 12:52:10|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627649540000|2021-07-30 12:52:20|327.7|325.3|328.08|325.68|328.08|325.68|327.7|325.3|0
1627649550000|2021-07-30 12:52:30|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1627649560000|2021-07-30 12:52:40|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1627649570000|2021-07-30 12:52:50|327.93|325.53|328.08|325.68|328.08|325.68|327.93|325.53|0
1627649580000|2021-07-30 12:53:00|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1627649590000|2021-07-30 12:53:10|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1627649600000|2021-07-30 12:53:20|327.85|325.45|327.78|325.38|327.93|325.53|327.78|325.38|0
1627649620000|2021-07-30 12:53:40|327.93|325.53|328.08|325.68|328.08|325.68|327.93|325.53|0
1627649630000|2021-07-30 12:53:50|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1627649640000|2021-07-30 12:54:00|328.08|325.68|328.38|325.98|328.38|325.98|328.08|325.68|0
1627649650000|2021-07-30 12:54:10|328.23|325.83|328.38|325.98|328.38|325.98|328.23|325.83|0
1627649660000|2021-07-30 12:54:20|328.23|325.83|328.23|325.83|328.3|325.9|328.23|325.83|0
1627649670000|2021-07-30 12:54:30|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1627649700000|2021-07-30 12:55:00|328.53|326.13|328.38|325.98|328.53|326.13|328.38|325.98|0
1627649710000|2021-07-30 12:55:10|328.45|326.05|328.38|325.98|328.45|326.05|328.38|325.98|0
1627649730000|2021-07-30 12:55:30|328.23|325.83|328.08|325.68|328.23|325.83|328.08|325.68|0
1627649740000|2021-07-30 12:55:40|328.23|325.83|328.38|325.98|328.38|325.98|328.23|325.83|0
1627649760000|2021-07-30 12:56:00|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1627649770000|2021-07-30 12:56:10|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627649780000|2021-07-30 12:56:20|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627649800000|2021-07-30 12:56:40|328.6|326.2|328.53|326.13|328.6|326.2|328.53|326.13|0
1627649820000|2021-07-30 12:57:00|328.68|326.28|328.53|326.13|328.68|326.28|328.53|326.13|0
1627649830000|2021-07-30 12:57:10|328.68|326.28|328.53|326.13|328.68|326.28|328.53|326.13|0
1627649840000|2021-07-30 12:57:20|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1627649860000|2021-07-30 12:57:40|328.53|326.13|328.68|326.28|328.68|326.28|328.53|326.13|0
1627649870000|2021-07-30 12:57:50|328.53|326.13|328.68|326.28|328.68|326.28|328.53|326.13|0
1627649880000|2021-07-30 12:58:00|328.83|326.43|328.83|326.43|328.83|326.43|328.83|326.43|0
1627649890000|2021-07-30 12:58:10|328.9|326.5|328.98|326.58|328.98|326.58|328.9|326.5|0
1627649900000|2021-07-30 12:58:20|328.83|326.43|328.83|326.43|328.83|326.43|328.83|326.43|0
1627649910000|2021-07-30 12:58:30|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1627649920000|2021-07-30 12:58:40|328.83|326.43|328.83|326.43|328.83|326.43|328.83|326.43|0
1627649940000|2021-07-30 12:59:00|328.68|326.28|328.83|326.43|328.83|326.43|328.68|326.28|0
1627649950000|2021-07-30 12:59:10|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1627650000000|2021-07-30 13:00:00|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1627650010000|2021-07-30 13:00:10|328.38|325.98|328.08|325.68|328.38|325.98|328.08|325.68|0
1627650020000|2021-07-30 13:00:20|328.07|325.67|328.22|325.82|328.22|325.82|328.07|325.67|0
1627650030000|2021-07-30 13:00:30|328.07|325.67|328.22|325.82|328.22|325.82|328.07|325.67|0
1627650050000|2021-07-30 13:00:50|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1627650060000|2021-07-30 13:01:00|328.22|325.82|328.07|325.67|328.22|325.82|328.07|325.67|0
1627650070000|2021-07-30 13:01:10|328.22|325.82|328.22|325.82|328.22|325.82|328.22|325.82|0
1627650080000|2021-07-30 13:01:20|328.37|325.97|328.22|325.82|328.37|325.97|328.22|325.82|0
1627650090000|2021-07-30 13:01:30|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1627650100000|2021-07-30 13:01:40|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1627650150000|2021-07-30 13:02:30|327.77|325.37|327.77|325.37|327.77|325.37|327.77|325.37|0
1627650160000|2021-07-30 13:02:40|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1627650170000|2021-07-30 13:02:50|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1627650190000|2021-07-30 13:03:10|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1627650200000|2021-07-30 13:03:20|327.47|325.07|327.62|325.22|327.62|325.22|327.47|325.07|0
1627650230000|2021-07-30 13:03:50|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1627650240000|2021-07-30 13:04:00|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1627650250000|2021-07-30 13:04:10|326.95|324.55|326.87|324.47|326.95|324.55|326.73|324.33|0
1627650260000|2021-07-30 13:04:20|326.73|324.33|326.87|324.47|326.87|324.47|326.73|324.33|0
1627650270000|2021-07-30 13:04:30|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1627650280000|2021-07-30 13:04:40|326.87|324.47|327.02|324.62|327.02|324.62|326.87|324.47|0
1627650290000|2021-07-30 13:04:50|326.95|324.55|326.87|324.47|327.02|324.62|326.87|324.47|0
1627650300000|2021-07-30 13:05:00|326.72|324.32|326.72|324.32|326.72|324.32|326.72|324.32|0
1627650310000|2021-07-30 13:05:10|326.58|324.18|326.43|324.03|326.58|324.18|326.43|324.03|0
1627650320000|2021-07-30 13:05:20|326.28|323.88|325.68|323.28|326.28|323.88|325.68|323.28|0
1627650330000|2021-07-30 13:05:30|325.83|323.43|325.98|323.58|325.98|323.58|325.83|323.43|0
1627650340000|2021-07-30 13:05:40|326.13|323.73|325.98|323.58|326.13|323.73|325.98|323.58|0
1627650350000|2021-07-30 13:05:50|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1627650360000|2021-07-30 13:06:00|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1627650370000|2021-07-30 13:06:10|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1627650380000|2021-07-30 13:06:20|326.28|323.88|326.42|324.02|326.42|324.02|326.28|323.88|0
1627650390000|2021-07-30 13:06:30|326.28|323.88|326.13|323.73|326.28|323.88|326.13|323.73|0
1627650400000|2021-07-30 13:06:40|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1627650410000|2021-07-30 13:06:50|326.35|323.95|326.28|323.88|326.35|323.95|326.28|323.88|0
1627650420000|2021-07-30 13:07:00|326.42|324.02|326.72|324.32|326.72|324.32|326.42|324.02|0
1627650430000|2021-07-30 13:07:10|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1627650440000|2021-07-30 13:07:20|326.72|324.32|326.8|324.4|326.87|324.47|326.72|324.32|0
1627650450000|2021-07-30 13:07:30|326.87|324.47|326.72|324.32|326.87|324.47|326.72|324.32|0
1627650460000|2021-07-30 13:07:40|326.57|324.17|326.27|323.87|326.57|324.17|326.27|323.87|0
1627650470000|2021-07-30 13:07:50|325.98|323.58|326.13|323.73|326.13|323.73|325.98|323.58|0
1627650480000|2021-07-30 13:08:00|325.98|323.58|326.13|323.73|326.13|323.73|325.98|323.58|0
1627650490000|2021-07-30 13:08:10|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1627650500000|2021-07-30 13:08:20|326.13|323.73|326.27|323.87|326.27|323.87|326.13|323.73|0
1627650510000|2021-07-30 13:08:30|326.42|324.02|326.27|323.87|326.42|324.02|326.27|323.87|0
1627650520000|2021-07-30 13:08:40|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1627650540000|2021-07-30 13:09:00|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1627650550000|2021-07-30 13:09:10|326.35|323.95|326.57|324.17|326.57|324.17|326.35|323.95|0
1627650560000|2021-07-30 13:09:20|326.72|324.32|326.57|324.17|326.72|324.32|326.57|324.17|0
1627650570000|2021-07-30 13:09:30|326.72|324.32|326.72|324.32|326.72|324.32|326.57|324.17|0
1627650580000|2021-07-30 13:09:40|326.57|324.17|326.27|323.87|326.57|324.17|326.27|323.87|0
1627650590000|2021-07-30 13:09:50|326.42|324.02|326.27|323.87|326.42|324.02|326.27|323.87|0
1627650600000|2021-07-30 13:10:00|326.42|324.02|326.72|324.32|326.72|324.32|326.42|324.02|0
1627650610000|2021-07-30 13:10:10|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1627650620000|2021-07-30 13:10:20|326.72|324.32|327.02|324.62|327.02|324.62|326.72|324.32|0
1627650630000|2021-07-30 13:10:30|326.94|324.54|326.87|324.47|326.94|324.54|326.87|324.47|0
1627650640000|2021-07-30 13:10:40|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1627650650000|2021-07-30 13:10:50|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1627650660000|2021-07-30 13:11:00|326.94|324.54|327.02|324.62|327.02|324.62|326.87|324.47|0
1627650670000|2021-07-30 13:11:10|326.94|324.54|326.87|324.47|326.94|324.54|326.87|324.47|0
1627650680000|2021-07-30 13:11:20|326.42|324.02|326.72|324.32|326.72|324.32|326.42|324.02|0
1627650700000|2021-07-30 13:11:40|326.87|324.47|326.79|324.39|326.87|324.47|326.72|324.32|0
1627650710000|2021-07-30 13:11:50|326.72|324.32|326.72|324.32|326.87|324.47|326.72|324.32|0
1627650720000|2021-07-30 13:12:00|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1627650740000|2021-07-30 13:12:20|326.64|324.24|326.72|324.32|326.72|324.32|326.64|324.24|0
1627650750000|2021-07-30 13:12:30|326.64|324.24|326.49|324.09|326.64|324.24|326.49|324.09|0
1627650760000|2021-07-30 13:12:40|326.42|324.02|326.42|324.02|326.57|324.17|326.42|324.02|0
1627650770000|2021-07-30 13:12:50|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1627650780000|2021-07-30 13:13:00|326.64|324.24|326.87|324.47|326.87|324.47|326.64|324.24|0
1627650790000|2021-07-30 13:13:10|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1627650800000|2021-07-30 13:13:20|326.72|324.32|326.72|324.32|326.87|324.47|326.72|324.32|0
1627650810000|2021-07-30 13:13:30|326.87|324.47|326.79|324.39|326.87|324.47|326.79|324.39|0
1627650820000|2021-07-30 13:13:40|326.72|324.32|326.57|324.17|326.72|324.32|326.57|324.17|0
1627650840000|2021-07-30 13:14:00|326.42|324.02|326.57|324.17|326.57|324.17|326.42|324.02|0
1627650850000|2021-07-30 13:14:10|326.42|324.02|326.57|324.17|326.57|324.17|326.42|324.02|0
1627650860000|2021-07-30 13:14:20|326.72|324.32|326.72|324.32|326.72|324.32|326.64|324.24|0
1627650870000|2021-07-30 13:14:30|326.64|324.24|326.72|324.32|326.72|324.32|326.64|324.24|0
1627650880000|2021-07-30 13:14:40|326.64|324.24|326.57|324.17|326.64|324.24|326.57|324.17|0
1627650900000|2021-07-30 13:15:00|326.42|324.02|326.57|324.17|326.57|324.17|326.42|324.02|0
1627650910000|2021-07-30 13:15:10|326.72|324.32|327.02|324.62|327.02|324.62|326.72|324.32|0
1627650930000|2021-07-30 13:15:30|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1627650940000|2021-07-30 13:15:40|327.02|324.62|327.17|324.77|327.17|324.77|327.02|324.62|0
1627650950000|2021-07-30 13:15:50|327.24|324.84|327.17|324.77|327.24|324.84|327.17|324.77|0
1627650960000|2021-07-30 13:16:00|327.02|324.62|326.87|324.47|327.02|324.62|326.87|324.47|0
1627650970000|2021-07-30 13:16:10|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1627650980000|2021-07-30 13:16:20|327.17|324.77|327.17|324.77|327.17|324.77|327.09|324.69|0
1627650990000|2021-07-30 13:16:30|327.24|324.84|327.24|324.84|327.24|324.84|327.24|324.84|0
1627651000000|2021-07-30 13:16:40|327.32|324.92|327.17|324.77|327.32|324.92|327.17|324.77|0
1627651010000|2021-07-30 13:16:50|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1627651020000|2021-07-30 13:17:00|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1627651030000|2021-07-30 13:17:10|327.39|324.99|327.47|325.07|327.47|325.07|327.39|324.99|0
1627651040000|2021-07-30 13:17:20|327.32|324.92|327.47|325.07|327.47|325.07|327.32|324.92|0
1627651050000|2021-07-30 13:17:30|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1627651060000|2021-07-30 13:17:40|327.09|324.69|327.24|324.84|327.32|324.92|327.09|324.69|0
1627651070000|2021-07-30 13:17:50|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1627651080000|2021-07-30 13:18:00|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1627651090000|2021-07-30 13:18:10|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1627651110000|2021-07-30 13:18:30|326.79|324.39|326.87|324.47|326.87|324.47|326.79|324.39|0
1627651120000|2021-07-30 13:18:40|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1627651130000|2021-07-30 13:18:50|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1627651140000|2021-07-30 13:19:00|327.09|324.69|327.17|324.77|327.17|324.77|327.09|324.69|0
1627651150000|2021-07-30 13:19:10|327.32|324.92|327.47|325.07|327.47|325.07|327.32|324.92|0
1627651160000|2021-07-30 13:19:20|327.32|324.92|327.47|325.07|327.47|325.07|327.32|324.92|0
1627651170000|2021-07-30 13:19:30|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1627651190000|2021-07-30 13:19:50|327.47|325.07|327.62|325.22|327.62|325.22|327.47|325.07|0
1627651210000|2021-07-30 13:20:10|327.77|325.37|327.62|325.22|327.77|325.37|327.62|325.22|0
1627651220000|2021-07-30 13:20:20|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1627651230000|2021-07-30 13:20:30|327.54|325.14|327.54|325.14|327.54|325.14|327.47|325.07|0
1627651240000|2021-07-30 13:20:40|327.62|325.22|327.47|325.07|327.62|325.22|327.47|325.07|0
1627651250000|2021-07-30 13:20:50|327.62|325.22|327.47|325.07|327.62|325.22|327.47|325.07|0
1627651260000|2021-07-30 13:21:00|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1627651270000|2021-07-30 13:21:10|327.77|325.37|327.77|325.37|327.77|325.37|327.77|325.37|0
1627651280000|2021-07-30 13:21:20|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1627651290000|2021-07-30 13:21:30|327.77|325.37|327.62|325.22|327.77|325.37|327.62|325.22|0
1627651300000|2021-07-30 13:21:40|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1627651310000|2021-07-30 13:21:50|327.62|325.22|327.47|325.07|327.62|325.22|327.47|325.07|0
1627651320000|2021-07-30 13:22:00|327.62|325.22|327.62|325.22|327.77|325.37|327.62|325.22|0
1627651330000|2021-07-30 13:22:10|327.77|325.37|327.92|325.52|327.92|325.52|327.77|325.37|0
1627651340000|2021-07-30 13:22:20|328.07|325.67|327.92|325.52|328.07|325.67|327.92|325.52|0
1627651350000|2021-07-30 13:22:30|327.99|325.59|328.22|325.82|328.22|325.82|327.99|325.59|0
1627651360000|2021-07-30 13:22:40|328.14|325.74|328.22|325.82|328.22|325.82|328.14|325.74|0
1627651370000|2021-07-30 13:22:50|328.37|325.97|328.37|325.97|328.37|325.97|328.37|325.97|0
1627651380000|2021-07-30 13:23:00|328.52|326.12|328.37|325.97|328.52|326.12|328.37|325.97|0
1627651390000|2021-07-30 13:23:10|328.22|325.82|328.22|325.82|328.22|325.82|328.22|325.82|0
1627651400000|2021-07-30 13:23:20|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1627651410000|2021-07-30 13:23:30|327.99|325.59|328.22|325.82|328.22|325.82|327.92|325.52|0
1627651420000|2021-07-30 13:23:40|328.14|325.74|328.22|325.82|328.22|325.82|328.07|325.67|0
1627651430000|2021-07-30 13:23:50|328.37|325.97|328.52|326.12|328.52|326.12|328.37|325.97|0
1627651440000|2021-07-30 13:24:00|328.37|325.97|328.22|325.82|328.37|325.97|328.22|325.82|0
1627651450000|2021-07-30 13:24:10|328.07|325.67|327.99|325.59|328.07|325.67|327.99|325.59|0
1627651460000|2021-07-30 13:24:20|327.92|325.52|327.77|325.37|327.92|325.52|327.77|325.37|0
1627651470000|2021-07-30 13:24:30|327.92|325.52|327.92|325.52|328.07|325.67|327.92|325.52|0
1627651480000|2021-07-30 13:24:40|328.07|325.67|327.92|325.52|328.07|325.67|327.92|325.52|0
1627651490000|2021-07-30 13:24:50|327.99|325.59|327.92|325.52|328.07|325.67|327.92|325.52|0
1627651510000|2021-07-30 13:25:10|327.99|325.59|327.92|325.52|328.07|325.67|327.92|325.52|0
1627651520000|2021-07-30 13:25:20|327.99|325.59|328.07|325.67|328.22|325.82|327.99|325.59|0
1627651530000|2021-07-30 13:25:30|327.99|325.59|327.92|325.52|327.99|325.59|327.92|325.52|0
1627651540000|2021-07-30 13:25:40|328.07|325.67|328.37|325.97|328.37|325.97|328.07|325.67|0
1627651560000|2021-07-30 13:26:00|328.52|326.12|328.67|326.27|328.67|326.27|328.52|326.12|0
1627651570000|2021-07-30 13:26:10|328.59|326.19|328.59|326.19|328.59|326.19|328.52|326.12|0
1627651580000|2021-07-30 13:26:20|328.67|326.27|328.82|326.42|328.82|326.42|328.67|326.27|0
1627651590000|2021-07-30 13:26:30|328.97|326.57|328.82|326.42|328.97|326.57|328.82|326.42|0
1627651600000|2021-07-30 13:26:40|328.74|326.34|328.66|326.26|328.74|326.34|328.66|326.26|0
1627651620000|2021-07-30 13:27:00|328.81|326.41|329.12|326.72|329.12|326.72|328.81|326.41|0
1627651630000|2021-07-30 13:27:10|328.97|326.57|329.12|326.72|329.12|326.72|328.97|326.57|0
1627651640000|2021-07-30 13:27:20|328.97|326.57|329.12|326.72|329.12|326.72|328.97|326.57|0
1627651650000|2021-07-30 13:27:30|328.96|326.56|328.66|326.26|328.96|326.56|328.66|326.26|0
1627651660000|2021-07-30 13:27:40|328.74|326.34|328.81|326.41|328.81|326.41|328.66|326.26|0
1627651670000|2021-07-30 13:27:50|328.66|326.26|328.81|326.41|328.81|326.41|328.66|326.26|0
1627651680000|2021-07-30 13:28:00|328.66|326.26|328.81|326.41|328.81|326.41|328.66|326.26|0
1627651690000|2021-07-30 13:28:10|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1627651700000|2021-07-30 13:28:20|328.81|326.41|328.96|326.56|328.96|326.56|328.81|326.41|0
1627651710000|2021-07-30 13:28:30|328.81|326.41|328.66|326.26|328.81|326.41|328.66|326.26|0
1627651720000|2021-07-30 13:28:40|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1627651730000|2021-07-30 13:28:50|328.66|326.26|328.51|326.11|328.66|326.26|328.51|326.11|0
1627651740000|2021-07-30 13:29:00|328.66|326.26|328.81|326.41|328.81|326.41|328.66|326.26|0
1627651750000|2021-07-30 13:29:10|328.66|326.26|328.74|326.34|328.81|326.41|328.66|326.26|0
1627651760000|2021-07-30 13:29:20|328.66|326.26|328.51|326.11|328.66|326.26|328.51|326.11|0
1627651770000|2021-07-30 13:29:30|328.36|325.96|328.29|325.89|328.36|325.96|328.21|325.81|0
1627651780000|2021-07-30 13:29:40|328.36|325.96|328.21|325.81|328.36|325.96|328.21|325.81|0
1627651790000|2021-07-30 13:29:50|328.06|325.66|328.06|325.66|328.06|325.66|328.06|325.66|0
1627651800000|2021-07-30 13:30:00|328.21|325.81|328.36|325.96|328.36|325.96|328.21|325.81|0
1627651810000|2021-07-30 13:30:10|328.81|326.41|329.26|326.86|329.26|326.86|328.81|326.41|0
1627651820000|2021-07-30 13:30:20|329.41|327.01|329.87|327.47|330.02|327.62|329.26|326.86|0
1627651830000|2021-07-30 13:30:30|330.02|327.62|330.47|328.07|330.47|328.07|330.02|327.62|0
1627651840000|2021-07-30 13:30:40|330.32|327.92|330.17|327.77|330.47|328.07|330.17|327.77|0
1627651850000|2021-07-30 13:30:50|330.02|327.62|330.47|328.07|330.47|328.07|330.02|327.62|0
1627651860000|2021-07-30 13:31:00|328.96|326.56|330.17|327.77|330.17|327.77|328.96|326.56|0
1627651870000|2021-07-30 13:31:10|330.32|327.92|330.92|328.52|330.92|328.52|330.32|327.92|0
1627651880000|2021-07-30 13:31:20|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1627651890000|2021-07-30 13:31:30|329.56|327.16|329.56|327.16|329.56|327.16|328.96|326.56|0
1627651900000|2021-07-30 13:31:40|329.71|327.31|329.79|327.39|329.87|327.47|329.71|327.31|0
1627651910000|2021-07-30 13:31:50|329.87|327.47|329.56|327.16|329.87|327.47|329.56|327.16|0
1627651920000|2021-07-30 13:32:00|329.41|327.01|329.56|327.16|329.56|327.16|329.41|327.01|0
1627651930000|2021-07-30 13:32:10|329.26|326.86|329.26|326.86|329.41|327.01|329.26|326.86|0
1627651940000|2021-07-30 13:32:20|329.11|326.71|329.56|327.16|329.56|327.16|329.11|326.71|0
1627651950000|2021-07-30 13:32:30|329.71|327.31|329.56|327.16|329.71|327.31|329.56|327.16|0
1627651960000|2021-07-30 13:32:40|329.71|327.31|329.86|327.46|329.86|327.46|329.71|327.31|0
1627651970000|2021-07-30 13:32:50|330.02|327.62|329.71|327.31|330.02|327.62|329.56|327.16|0
1627651980000|2021-07-30 13:33:00|329.56|327.16|329.86|327.46|329.86|327.46|329.56|327.16|0
1627651990000|2021-07-30 13:33:10|330.02|327.62|330.01|327.61|330.17|327.77|330.01|327.61|0
1627652000000|2021-07-30 13:33:20|330.17|327.77|330.01|327.61|330.17|327.77|330.01|327.61|0
1627652010000|2021-07-30 13:33:30|330.17|327.77|330.62|328.22|330.62|328.22|330.17|327.77|0
1627652020000|2021-07-30 13:33:40|330.77|328.37|331.37|328.97|331.37|328.97|330.77|328.37|0
1627652030000|2021-07-30 13:33:50|331.22|328.82|331.37|328.97|331.37|328.97|331.22|328.82|0
1627652040000|2021-07-30 13:34:00|331.22|328.82|331.97|329.57|331.97|329.57|331.22|328.82|0
1627652050000|2021-07-30 13:34:10|332.12|329.72|332.43|330.03|332.43|330.03|332.12|329.72|0
1627652060000|2021-07-30 13:34:20|332.28|329.88|332.28|329.88|332.28|329.88|332.12|329.72|0
1627652070000|2021-07-30 13:34:30|331.22|328.82|331.37|328.97|331.37|328.97|331.22|328.82|0
1627652080000|2021-07-30 13:34:40|331.22|328.82|331.37|328.97|331.52|329.12|331.22|328.82|0
1627652090000|2021-07-30 13:34:50|331.52|329.12|331.67|329.27|331.67|329.27|331.52|329.12|0
1627652100000|2021-07-30 13:35:00|331.82|329.42|331.97|329.57|331.97|329.57|331.82|329.42|0
1627652110000|2021-07-30 13:35:10|332.12|329.72|331.67|329.27|332.12|329.72|331.67|329.27|0
1627652120000|2021-07-30 13:35:20|331.82|329.42|332.27|329.87|332.27|329.87|331.82|329.42|0
1627652130000|2021-07-30 13:35:30|332.35|329.95|332.58|330.18|332.58|330.18|332.27|329.87|0
1627652140000|2021-07-30 13:35:40|333.03|330.63|333.18|330.78|333.18|330.78|333.03|330.63|0
1627652150000|2021-07-30 13:35:50|333.33|330.93|333.03|330.63|333.33|330.93|333.03|330.63|0
1627652160000|2021-07-30 13:36:00|332.88|330.48|333.03|330.63|333.18|330.78|332.88|330.48|0
1627652170000|2021-07-30 13:36:10|333.18|330.78|333.48|331.08|333.48|331.08|333.18|330.78|0
1627652180000|2021-07-30 13:36:20|333.63|331.23|333.63|331.23|333.79|331.39|333.63|331.23|0
1627652190000|2021-07-30 13:36:30|333.48|331.08|333.33|330.93|333.48|331.08|333.33|330.93|0
1627652200000|2021-07-30 13:36:40|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1627652210000|2021-07-30 13:36:50|333.56|331.16|332.45|330.05|333.79|331.39|332.45|330.05|0
1627652220000|2021-07-30 13:37:00|332.6|330.2|332.45|330.05|332.6|330.2|332.45|330.05|0
1627652230000|2021-07-30 13:37:10|332.29|329.89|332.6|330.2|332.6|330.2|332.29|329.89|0
1627652240000|2021-07-30 13:37:20|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1627652250000|2021-07-30 13:37:30|332.29|329.89|332.45|330.05|332.6|330.2|332.29|329.89|0
1627652260000|2021-07-30 13:37:40|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1627652270000|2021-07-30 13:37:50|330.78|328.38|330.78|328.38|330.93|328.53|330.78|328.38|0
1627652280000|2021-07-30 13:38:00|330.93|328.53|331.08|328.68|331.08|328.68|330.93|328.53|0
1627652290000|2021-07-30 13:38:10|330.93|328.53|331.08|328.68|331.08|328.68|330.93|328.53|0
1627652300000|2021-07-30 13:38:20|331.15|328.75|330.78|328.38|331.15|328.75|330.78|328.38|0
1627652310000|2021-07-30 13:38:30|330.62|328.22|330.62|328.22|330.62|328.22|330.47|328.07|0
1627652320000|2021-07-30 13:38:40|330.78|328.38|330.93|328.53|330.93|328.53|330.78|328.38|0
1627652330000|2021-07-30 13:38:50|331.08|328.68|330.93|328.53|331.08|328.68|330.93|328.53|0
1627652340000|2021-07-30 13:39:00|331.08|328.68|330.78|328.38|331.08|328.68|330.78|328.38|0
1627652350000|2021-07-30 13:39:10|330.93|328.53|331.08|328.68|331.08|328.68|330.93|328.53|0
1627652360000|2021-07-30 13:39:20|331.23|328.83|331.3|328.9|331.3|328.9|331.23|328.83|0
1627652370000|2021-07-30 13:39:30|331.38|328.98|331.23|328.83|331.38|328.98|331.23|328.83|0
1627652380000|2021-07-30 13:39:40|331.38|328.98|331.38|328.98|331.45|329.05|331.38|328.98|0
1627652390000|2021-07-30 13:39:50|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1627652400000|2021-07-30 13:40:00|331.38|328.98|331.53|329.13|331.68|329.28|331.38|328.98|0
1627652410000|2021-07-30 13:40:10|331.68|329.28|331.98|329.58|331.98|329.58|331.68|329.28|0
1627652420000|2021-07-30 13:40:20|331.83|329.43|331.83|329.43|331.98|329.58|331.83|329.43|0
1627652430000|2021-07-30 13:40:30|331.98|329.58|331.98|329.58|332.14|329.74|331.98|329.58|0
1627652440000|2021-07-30 13:40:40|333.81|331.41|333.81|331.41|333.81|331.41|333.66|331.26|0
1627652450000|2021-07-30 13:40:50|333.66|331.26|333.51|331.11|333.66|331.26|333.51|331.11|0
1627652460000|2021-07-30 13:41:00|333.43|331.03|333.66|331.26|333.66|331.26|333.36|330.96|0
1627652470000|2021-07-30 13:41:10|333.51|331.11|332.17|329.77|333.51|331.11|332.02|329.62|0
1627652480000|2021-07-30 13:41:20|332.02|329.62|331.79|329.39|332.02|329.62|331.79|329.39|0
1627652490000|2021-07-30 13:41:30|331.87|329.47|331.56|329.16|331.87|329.47|331.56|329.16|0
1627652500000|2021-07-30 13:41:40|331.72|329.32|332.47|330.07|332.47|330.07|331.72|329.32|0
1627652510000|2021-07-30 13:41:50|332.32|329.92|332.47|330.07|332.47|330.07|332.32|329.92|0
1627652520000|2021-07-30 13:42:00|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1627652530000|2021-07-30 13:42:10|332.54|330.14|332.32|329.92|332.54|330.14|332.32|329.92|0
1627652540000|2021-07-30 13:42:20|332.47|330.07|332.47|330.07|332.47|330.07|332.32|329.92|0
1627652550000|2021-07-30 13:42:30|332.62|330.22|330.98|328.58|332.62|330.22|330.98|328.58|0
1627652560000|2021-07-30 13:42:40|331.28|328.88|331.74|329.34|331.74|329.34|331.28|328.88|0
1627652570000|2021-07-30 13:42:50|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1627652580000|2021-07-30 13:43:00|331.74|329.34|332.5|330.1|332.5|330.1|331.74|329.34|0
1627652590000|2021-07-30 13:43:10|332.65|330.25|332.8|330.4|332.95|330.55|332.65|330.25|0
1627652600000|2021-07-30 13:43:20|333.1|330.7|333.1|330.7|333.25|330.85|333.1|330.7|0
1627652610000|2021-07-30 13:43:30|333.25|330.85|333.1|330.7|333.25|330.85|333.1|330.7|0
1627652620000|2021-07-30 13:43:40|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1627652630000|2021-07-30 13:43:50|333.1|330.7|333.25|330.85|333.25|330.85|333.1|330.7|0
1627652640000|2021-07-30 13:44:00|333.41|331.01|333.25|330.85|333.41|331.01|333.25|330.85|0
1627652650000|2021-07-30 13:44:10|333.41|331.01|333.25|330.85|333.41|331.01|333.18|330.78|0
1627652660000|2021-07-30 13:44:20|333.1|330.7|333.25|330.85|333.25|330.85|333.1|330.7|0
1627652670000|2021-07-30 13:44:30|333.41|331.01|333.1|330.7|333.41|331.01|333.1|330.7|0
1627652680000|2021-07-30 13:44:40|332.19|329.79|331.89|329.49|332.19|329.79|331.89|329.49|0
1627652690000|2021-07-30 13:44:50|332.04|329.64|332.5|330.1|332.5|330.1|332.04|329.64|0
1627652700000|2021-07-30 13:45:00|332.19|329.79|332.8|330.4|332.8|330.4|332.19|329.79|0
1627652710000|2021-07-30 13:45:10|332.95|330.55|332.95|330.55|332.95|330.55|332.8|330.4|0
1627652720000|2021-07-30 13:45:20|333.1|330.7|332.95|330.55|333.25|330.85|332.95|330.55|0
1627652730000|2021-07-30 13:45:30|333.1|330.7|333.25|330.85|333.25|330.85|333.1|330.7|0
1627652740000|2021-07-30 13:45:40|333.1|330.7|332.8|330.4|333.1|330.7|332.8|330.4|0
1627652750000|2021-07-30 13:45:50|332.65|330.25|332.49|330.09|332.65|330.25|332.34|329.94|0
1627652760000|2021-07-30 13:46:00|332.34|329.94|332.8|330.4|332.8|330.4|332.34|329.94|0
1627652770000|2021-07-30 13:46:10|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1627652780000|2021-07-30 13:46:20|332.65|330.25|332.65|330.25|332.8|330.4|332.49|330.09|0
1627652790000|2021-07-30 13:46:30|332.49|330.09|332.8|330.4|332.8|330.4|332.49|330.09|0
1627652800000|2021-07-30 13:46:40|332.65|330.25|332.65|330.25|332.65|330.25|332.49|330.09|0
1627652810000|2021-07-30 13:46:50|332.49|330.09|332.95|330.55|332.95|330.55|332.49|330.09|0
1627652820000|2021-07-30 13:47:00|333.1|330.7|333.41|331.01|333.41|331.01|333.1|330.7|0
1627652830000|2021-07-30 13:47:10|333.56|331.16|333.41|331.01|333.56|331.16|333.25|330.85|0
1627652840000|2021-07-30 13:47:20|333.56|331.16|333.41|331.01|333.56|331.16|333.41|331.01|0
1627652850000|2021-07-30 13:47:30|333.25|330.85|333.25|330.85|333.25|330.85|333.17|330.77|0
1627652860000|2021-07-30 13:47:40|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1627652870000|2021-07-30 13:47:50|333.25|330.85|333.25|330.85|333.25|330.85|333.1|330.7|0
1627652880000|2021-07-30 13:48:00|333.56|331.16|333.56|331.16|333.56|331.16|333.41|331.01|0
1627652890000|2021-07-30 13:48:10|333.41|331.01|333.4|331|333.56|331.16|333.4|331|0
1627652900000|2021-07-30 13:48:20|333.56|331.16|333.25|330.85|333.56|331.16|333.25|330.85|0
1627652910000|2021-07-30 13:48:30|333.4|331|333.4|331|333.4|331|333.4|331|0
1627652920000|2021-07-30 13:48:40|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627652930000|2021-07-30 13:48:50|333.71|331.31|333.56|331.16|333.71|331.31|333.56|331.16|0
1627652940000|2021-07-30 13:49:00|333.71|331.31|333.86|331.46|333.86|331.46|333.71|331.31|0
1627652950000|2021-07-30 13:49:10|334.01|331.61|333.86|331.46|334.01|331.61|333.86|331.46|0
1627652960000|2021-07-30 13:49:20|333.71|331.31|333.86|331.46|333.86|331.46|333.71|331.31|0
1627652970000|2021-07-30 13:49:30|333.71|331.31|333.4|331|333.71|331.31|333.4|331|0
1627652980000|2021-07-30 13:49:40|333.56|331.16|333.56|331.16|333.56|331.16|333.4|331|0
1627652990000|2021-07-30 13:49:50|333.71|331.31|333.56|331.16|333.71|331.31|333.4|331|0
1627653000000|2021-07-30 13:50:00|333.86|331.46|333.78|331.38|333.86|331.46|333.78|331.38|0
1627653010000|2021-07-30 13:50:10|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1627653020000|2021-07-30 13:50:20|333.78|331.38|334.01|331.61|334.09|331.69|333.78|331.38|0
1627653040000|2021-07-30 13:50:40|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1627653050000|2021-07-30 13:50:50|334.01|331.61|333.86|331.46|334.01|331.61|333.86|331.46|0
1627653060000|2021-07-30 13:51:00|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1627653070000|2021-07-30 13:51:10|333.86|331.46|333.71|331.31|333.86|331.46|333.71|331.31|0
1627653080000|2021-07-30 13:51:20|333.4|331|332.95|330.55|333.4|331|332.95|330.55|0
1627653090000|2021-07-30 13:51:30|332.8|330.4|332.64|330.24|332.8|330.4|332.64|330.24|0
1627653100000|2021-07-30 13:51:40|332.8|330.4|332.8|330.4|332.95|330.55|332.8|330.4|0
1627653110000|2021-07-30 13:51:50|332.95|330.55|333.1|330.7|333.1|330.7|332.95|330.55|0
1627653120000|2021-07-30 13:52:00|333.25|330.85|333.25|330.85|333.25|330.85|333.1|330.7|0
1627653130000|2021-07-30 13:52:10|333.32|330.92|333.4|331|333.4|331|333.25|330.85|0
1627653140000|2021-07-30 13:52:20|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627653150000|2021-07-30 13:52:30|333.71|331.31|333.86|331.46|333.86|331.46|333.71|331.31|0
1627653160000|2021-07-30 13:52:40|334.01|331.61|333.71|331.31|334.16|331.76|333.71|331.31|0
1627653170000|2021-07-30 13:52:50|333.56|331.16|333.56|331.16|333.71|331.31|333.56|331.16|0
1627653180000|2021-07-30 13:53:00|333.4|331|333.63|331.23|333.71|331.31|333.4|331|0
1627653190000|2021-07-30 13:53:10|333.86|331.46|333.4|331|333.86|331.46|333.4|331|0
1627653200000|2021-07-30 13:53:20|333.25|330.85|333.1|330.7|333.25|330.85|333.1|330.7|0
1627653210000|2021-07-30 13:53:30|332.95|330.55|333.25|330.85|333.25|330.85|332.95|330.55|0
1627653220000|2021-07-30 13:53:40|333.1|330.7|333.4|331|333.55|331.15|333.1|330.7|0
1627653230000|2021-07-30 13:53:50|333.25|330.85|333.4|331|333.55|331.15|333.25|330.85|0
1627653240000|2021-07-30 13:54:00|333.55|331.15|333.71|331.31|333.71|331.31|333.55|331.15|0
1627653250000|2021-07-30 13:54:10|333.86|331.46|334.16|331.76|334.16|331.76|333.86|331.46|0
1627653260000|2021-07-30 13:54:20|334.32|331.92|334.31|331.91|334.32|331.92|334.16|331.76|0
1627653270000|2021-07-30 13:54:30|334.47|332.07|334.62|332.22|334.62|332.22|334.47|332.07|0
1627653280000|2021-07-30 13:54:40|334.54|332.14|334.47|332.07|334.54|332.14|334.47|332.07|0
1627653290000|2021-07-30 13:54:50|334.62|332.22|334.62|332.22|334.62|332.22|334.47|332.07|0
1627653300000|2021-07-30 13:55:00|334.77|332.37|334.92|332.52|334.92|332.52|334.77|332.37|0
1627653310000|2021-07-30 13:55:10|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1627653320000|2021-07-30 13:55:20|334.92|332.52|335.53|333.13|335.53|333.13|334.92|332.52|0
1627653330000|2021-07-30 13:55:30|335.23|332.83|335.53|333.13|335.53|333.13|335.23|332.83|0
1627653340000|2021-07-30 13:55:40|335.69|333.29|335.84|333.44|335.84|333.44|335.69|333.29|0
1627653350000|2021-07-30 13:55:50|335.69|333.29|334.92|332.52|335.84|333.44|334.77|332.37|0
1627653360000|2021-07-30 13:56:00|334.62|332.22|334.92|332.52|334.92|332.52|334.62|332.22|0
1627653370000|2021-07-30 13:56:10|334.77|332.37|334.92|332.52|334.92|332.52|334.77|332.37|0
1627653380000|2021-07-30 13:56:20|335.08|332.68|334.92|332.52|335.08|332.68|334.92|332.52|0
1627653390000|2021-07-30 13:56:30|335.08|332.68|334.62|332.22|335.08|332.68|334.62|332.22|0
1627653400000|2021-07-30 13:56:40|334.77|332.37|334.92|332.52|335.08|332.68|334.77|332.37|0
1627653410000|2021-07-30 13:56:50|335|332.6|334.92|332.52|335.08|332.68|334.92|332.52|0
1627653420000|2021-07-30 13:57:00|335.08|332.68|334.92|332.52|335.08|332.68|334.77|332.37|0
1627653430000|2021-07-30 13:57:10|335.08|332.68|334.92|332.52|335.08|332.68|334.92|332.52|0
1627653440000|2021-07-30 13:57:20|334.77|332.37|334.92|332.52|335.08|332.68|334.77|332.37|0
1627653450000|2021-07-30 13:57:30|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1627653460000|2021-07-30 13:57:40|334.92|332.52|335.08|332.68|335.08|332.68|334.92|332.52|0
1627653470000|2021-07-30 13:57:50|335.07|332.67|334.92|332.52|335.07|332.67|334.92|332.52|0
1627653480000|2021-07-30 13:58:00|335|332.6|335.07|332.67|335.07|332.67|334.92|332.52|0
1627653490000|2021-07-30 13:58:10|335|332.6|335|332.6|335|332.6|335|332.6|0
1627653500000|2021-07-30 13:58:20|334.92|332.52|334.92|332.52|335.07|332.67|334.92|332.52|0
1627653520000|2021-07-30 13:58:40|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1627653530000|2021-07-30 13:58:50|334.77|332.37|334.92|332.52|334.92|332.52|334.77|332.37|0
1627653540000|2021-07-30 13:59:00|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1627653550000|2021-07-30 13:59:10|334.62|332.22|334.62|332.22|334.62|332.22|334.62|332.22|0
1627653560000|2021-07-30 13:59:20|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1627653570000|2021-07-30 13:59:30|334.62|332.22|334.47|332.07|334.77|332.37|334.47|332.07|0
1627653580000|2021-07-30 13:59:40|334.31|331.91|334.16|331.76|334.31|331.91|334.16|331.76|0
1627653590000|2021-07-30 13:59:50|334.23|331.83|334.16|331.76|334.47|332.07|334.16|331.76|0
1627653600000|2021-07-30 14:00:00|334.47|332.07|334.46|332.06|334.47|332.07|334.31|331.91|0
1627653610000|2021-07-30 14:00:10|334.39|331.99|334.46|332.06|334.77|332.37|334.39|331.99|0
1627653620000|2021-07-30 14:00:20|334.31|331.91|334.77|332.37|334.77|332.37|334.31|331.91|0
1627653630000|2021-07-30 14:00:30|334.62|332.22|334.92|332.52|334.92|332.52|334.62|332.22|0
1627653640000|2021-07-30 14:00:40|334.77|332.37|334.77|332.37|334.92|332.52|334.77|332.37|0
1627653650000|2021-07-30 14:00:50|334.62|332.22|334.77|332.37|334.77|332.37|334.62|332.22|0
1627653660000|2021-07-30 14:01:00|334.92|332.52|335.07|332.67|335.07|332.67|334.92|332.52|0
1627653670000|2021-07-30 14:01:10|334.92|332.52|334.77|332.37|334.92|332.52|334.77|332.37|0
1627653680000|2021-07-30 14:01:20|335.07|332.67|335.07|332.67|335.07|332.67|334.77|332.37|0
1627653690000|2021-07-30 14:01:30|334.92|332.52|334.77|332.37|335.07|332.67|334.77|332.37|0
1627653710000|2021-07-30 14:01:50|334.92|332.52|335.07|332.67|335.07|332.67|334.77|332.37|0
1627653720000|2021-07-30 14:02:00|334.77|332.37|335.23|332.83|335.38|332.98|334.77|332.37|0
1627653730000|2021-07-30 14:02:10|335.38|332.98|335.38|332.98|335.38|332.98|335.23|332.83|0
1627653740000|2021-07-30 14:02:20|335.23|332.83|335.38|332.98|335.38|332.98|335.23|332.83|0
1627653750000|2021-07-30 14:02:30|335.23|332.83|335.23|332.83|335.38|332.98|335.23|332.83|0
1627653760000|2021-07-30 14:02:40|335.07|332.67|335.07|332.67|335.07|332.67|334.92|332.52|0
1627653770000|2021-07-30 14:02:50|334.92|332.52|335.07|332.67|335.07|332.67|334.92|332.52|0
1627653780000|2021-07-30 14:03:00|335.23|332.83|335.23|332.83|335.23|332.83|335.23|332.83|0
1627653790000|2021-07-30 14:03:10|335.38|332.98|335.38|332.98|335.38|332.98|335.23|332.83|0
1627653800000|2021-07-30 14:03:20|335.53|333.13|335.53|333.13|335.53|333.13|335.38|332.98|0
1627653810000|2021-07-30 14:03:30|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1627653820000|2021-07-30 14:03:40|335.83|333.43|335.83|333.43|335.83|333.43|335.68|333.28|0
1627653830000|2021-07-30 14:03:50|335.99|333.59|335.68|333.28|335.99|333.59|335.68|333.28|0
1627653840000|2021-07-30 14:04:00|335.83|333.43|336.14|333.74|336.14|333.74|335.83|333.43|0
1627653850000|2021-07-30 14:04:10|335.99|333.59|335.99|333.59|335.99|333.59|335.99|333.59|0
1627653860000|2021-07-30 14:04:20|336.14|333.74|336.14|333.74|336.14|333.74|335.99|333.59|0
1627653870000|2021-07-30 14:04:30|336.29|333.89|336.45|334.05|336.45|334.05|336.29|333.89|0
1627653880000|2021-07-30 14:04:40|336.44|334.04|336.75|334.35|336.75|334.35|336.44|334.04|0
1627653890000|2021-07-30 14:04:50|336.6|334.2|336.6|334.2|336.6|334.2|336.44|334.04|0
1627653900000|2021-07-30 14:05:00|336.44|334.04|336.44|334.04|336.44|334.04|336.44|334.04|0
1627653910000|2021-07-30 14:05:10|336.6|334.2|336.29|333.89|336.6|334.2|336.29|333.89|0
1627653920000|2021-07-30 14:05:20|336.14|333.74|336.29|333.89|336.29|333.89|336.14|333.74|0
1627653930000|2021-07-30 14:05:30|336.44|334.04|336.44|334.04|336.6|334.2|336.44|334.04|0
1627653940000|2021-07-30 14:05:40|336.29|333.89|336.75|334.35|336.75|334.35|336.29|333.89|0
1627653950000|2021-07-30 14:05:50|336.9|334.5|336.9|334.5|336.9|334.5|336.9|334.5|0
1627653960000|2021-07-30 14:06:00|337.06|334.66|336.75|334.35|337.06|334.66|336.75|334.35|0
1627653970000|2021-07-30 14:06:10|336.6|334.2|336.44|334.04|336.6|334.2|336.44|334.04|0
1627653980000|2021-07-30 14:06:20|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1627653990000|2021-07-30 14:06:30|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1627654010000|2021-07-30 14:06:50|336.44|334.04|336.44|334.04|336.44|334.04|336.44|334.04|0
1627654020000|2021-07-30 14:07:00|336.6|334.2|336.6|334.2|336.6|334.2|336.44|334.04|0
1627654030000|2021-07-30 14:07:10|336.75|334.35|336.6|334.2|336.75|334.35|336.52|334.12|0
1627654040000|2021-07-30 14:07:20|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1627654050000|2021-07-30 14:07:30|336.75|334.35|336.9|334.5|336.9|334.5|336.75|334.35|0
1627654090000|2021-07-30 14:08:10|336.75|334.35|336.9|334.5|336.9|334.5|336.75|334.35|0
1627654100000|2021-07-30 14:08:20|337.05|334.65|337.36|334.96|337.36|334.96|337.05|334.65|0
1627654110000|2021-07-30 14:08:30|337.51|335.11|337.67|335.27|337.67|335.27|337.51|335.11|0
1627654130000|2021-07-30 14:08:50|337.82|335.42|337.67|335.27|337.82|335.42|337.67|335.27|0
1627654140000|2021-07-30 14:09:00|337.82|335.42|337.82|335.42|337.97|335.57|337.82|335.42|0
1627654150000|2021-07-30 14:09:10|337.67|335.27|337.97|335.57|337.97|335.57|337.67|335.27|0
1627654160000|2021-07-30 14:09:20|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1627654170000|2021-07-30 14:09:30|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1627654180000|2021-07-30 14:09:40|337.82|335.42|337.67|335.27|337.82|335.42|337.67|335.27|0
1627654190000|2021-07-30 14:09:50|337.51|335.11|337.36|334.96|337.51|335.11|337.36|334.96|0
1627654200000|2021-07-30 14:10:00|337.21|334.81|337.21|334.81|337.51|335.11|337.21|334.81|0
1627654210000|2021-07-30 14:10:10|337.05|334.65|337.36|334.96|337.36|334.96|337.05|334.65|0
1627654220000|2021-07-30 14:10:20|337.05|334.65|336.6|334.2|337.05|334.65|336.6|334.2|0
1627654230000|2021-07-30 14:10:30|336.44|334.04|336.44|334.04|336.6|334.2|336.44|334.04|0
1627654240000|2021-07-30 14:10:40|336.6|334.2|336.29|333.89|336.75|334.35|336.29|333.89|0
1627654250000|2021-07-30 14:10:50|336.14|333.74|336.14|333.74|336.29|333.89|336.14|333.74|0
1627654260000|2021-07-30 14:11:00|335.83|333.43|335.98|333.58|336.29|333.89|335.83|333.43|0
1627654270000|2021-07-30 14:11:10|336.14|333.74|335.98|333.58|336.14|333.74|335.98|333.58|0
1627654280000|2021-07-30 14:11:20|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1627654290000|2021-07-30 14:11:30|335.98|333.58|335.83|333.43|335.98|333.58|335.83|333.43|0
1627654300000|2021-07-30 14:11:40|335.98|333.58|335.68|333.28|335.98|333.58|335.68|333.28|0
1627654310000|2021-07-30 14:11:50|335.83|333.43|335.98|333.58|335.98|333.58|335.68|333.28|0
1627654320000|2021-07-30 14:12:00|336.14|333.74|336.14|333.74|336.14|333.74|335.98|333.58|0
1627654330000|2021-07-30 14:12:10|335.98|333.58|336.14|333.74|336.14|333.74|335.98|333.58|0
1627654340000|2021-07-30 14:12:20|336.29|333.89|336.29|333.89|336.29|333.89|336.29|333.89|0
1627654350000|2021-07-30 14:12:30|336.44|334.04|336.29|333.89|336.44|334.04|336.29|333.89|0
1627654360000|2021-07-30 14:12:40|336.44|334.04|336.59|334.19|336.59|334.19|336.44|334.04|0
1627654370000|2021-07-30 14:12:50|336.9|334.5|336.9|334.5|336.9|334.5|336.75|334.35|0
1627654380000|2021-07-30 14:13:00|336.75|334.35|336.9|334.5|336.9|334.5|336.75|334.35|0
1627654390000|2021-07-30 14:13:10|337.05|334.65|337.21|334.81|337.21|334.81|337.05|334.65|0
1627654400000|2021-07-30 14:13:20|337.36|334.96|337.21|334.81|337.36|334.96|337.21|334.81|0
1627654410000|2021-07-30 14:13:30|337.36|334.96|337.13|334.73|337.36|334.96|337.13|334.73|0
1627654420000|2021-07-30 14:13:40|337.05|334.65|336.9|334.5|337.05|334.65|336.9|334.5|0
1627654430000|2021-07-30 14:13:50|337.05|334.65|337.05|334.65|337.05|334.65|337.05|334.65|0
1627654440000|2021-07-30 14:14:00|336.9|334.5|337.05|334.65|337.05|334.65|336.9|334.5|0
1627654450000|2021-07-30 14:14:10|336.9|334.5|336.9|334.5|336.9|334.5|336.9|334.5|0
1627654460000|2021-07-30 14:14:20|337.05|334.65|337.21|334.81|337.21|334.81|337.05|334.65|0
1627654470000|2021-07-30 14:14:30|337.05|334.65|337.2|334.8|337.21|334.81|337.05|334.65|0
1627654480000|2021-07-30 14:14:40|337.36|334.96|337.2|334.8|337.36|334.96|337.2|334.8|0
1627654500000|2021-07-30 14:15:00|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1627654510000|2021-07-30 14:15:10|337.2|334.8|337.05|334.65|337.36|334.96|337.05|334.65|0
1627654520000|2021-07-30 14:15:20|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1627654530000|2021-07-30 14:15:30|337.36|334.96|336.9|334.5|337.36|334.96|336.9|334.5|0
1627654540000|2021-07-30 14:15:40|337.05|334.65|336.59|334.19|337.05|334.65|336.59|334.19|0
1627654550000|2021-07-30 14:15:50|336.44|334.04|336.29|333.89|336.44|334.04|336.29|333.89|0
1627654560000|2021-07-30 14:16:00|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1627654570000|2021-07-30 14:16:10|336.14|333.74|335.98|333.58|336.14|333.74|335.83|333.43|0
1627654580000|2021-07-30 14:16:20|335.83|333.43|335.98|333.58|335.98|333.58|335.83|333.43|0
1627654590000|2021-07-30 14:16:30|335.83|333.43|335.83|333.43|335.83|333.43|335.83|333.43|0
1627654610000|2021-07-30 14:16:50|335.52|333.12|335.22|332.82|335.52|333.12|335.07|332.67|0
1627654620000|2021-07-30 14:17:00|335.07|332.67|334.92|332.52|335.07|332.67|334.92|332.52|0
1627654630000|2021-07-30 14:17:10|335.22|332.82|334.61|332.21|335.22|332.82|334.61|332.21|0
1627654640000|2021-07-30 14:17:20|334.46|332.06|334.61|332.21|334.61|332.21|334.46|332.06|0
1627654650000|2021-07-30 14:17:30|334.76|332.36|334.92|332.52|334.92|332.52|334.76|332.36|0
1627654660000|2021-07-30 14:17:40|335.07|332.67|335.22|332.82|335.22|332.82|335.07|332.67|0
1627654670000|2021-07-30 14:17:50|335.07|332.67|334.46|332.06|335.07|332.67|334.46|332.06|0
1627654680000|2021-07-30 14:18:00|334.38|331.98|334.46|332.06|334.46|332.06|334.38|331.98|0
1627654690000|2021-07-30 14:18:10|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1627654700000|2021-07-30 14:18:20|334.15|331.75|333.7|331.3|334.15|331.75|333.7|331.3|0
1627654710000|2021-07-30 14:18:30|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1627654720000|2021-07-30 14:18:40|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1627654730000|2021-07-30 14:18:50|333.09|330.69|333.09|330.69|333.24|330.84|332.94|330.54|0
1627654740000|2021-07-30 14:19:00|332.94|330.54|332.48|330.08|333.09|330.69|332.48|330.08|0
1627654750000|2021-07-30 14:19:10|332.33|329.93|332.48|330.08|332.63|330.23|332.33|329.93|0
1627654760000|2021-07-30 14:19:20|332.18|329.78|332.18|329.78|332.33|329.93|332.18|329.78|0
1627654770000|2021-07-30 14:19:30|332.33|329.93|331.88|329.48|332.33|329.93|331.88|329.48|0
1627654780000|2021-07-30 14:19:40|332.33|329.93|332.18|329.78|332.33|329.93|332.03|329.63|0
1627654790000|2021-07-30 14:19:50|332.33|329.93|332.03|329.63|332.33|329.93|332.03|329.63|0
1627654800000|2021-07-30 14:20:00|332.18|329.78|332.33|329.93|332.33|329.93|332.18|329.78|0
1627654810000|2021-07-30 14:20:10|332.48|330.08|332.94|330.54|332.94|330.54|332.48|330.08|0
1627654820000|2021-07-30 14:20:20|332.79|330.39|333.09|330.69|333.09|330.69|332.79|330.39|0
1627654830000|2021-07-30 14:20:30|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1627654840000|2021-07-30 14:20:40|332.94|330.54|332.94|330.54|333.24|330.84|332.94|330.54|0
1627654850000|2021-07-30 14:20:50|333.09|330.69|333.39|330.99|333.39|330.99|333.09|330.69|0
1627654860000|2021-07-30 14:21:00|333.24|330.84|333.24|330.84|333.39|330.99|333.24|330.84|0
1627654870000|2021-07-30 14:21:10|333.09|330.69|332.63|330.23|333.09|330.69|332.63|330.23|0
1627654880000|2021-07-30 14:21:20|332.78|330.38|333.09|330.69|333.09|330.69|332.78|330.38|0
1627654890000|2021-07-30 14:21:30|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1627654900000|2021-07-30 14:21:40|332.94|330.54|332.48|330.08|332.94|330.54|332.48|330.08|0
1627654910000|2021-07-30 14:21:50|332.63|330.23|332.48|330.08|332.63|330.23|332.33|329.93|0
1627654920000|2021-07-30 14:22:00|332.18|329.78|332.48|330.08|332.48|330.08|332.18|329.78|0
1627654930000|2021-07-30 14:22:10|332.63|330.23|332.78|330.38|332.78|330.38|332.63|330.23|0
1627654940000|2021-07-30 14:22:20|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1627654950000|2021-07-30 14:22:30|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1627654960000|2021-07-30 14:22:40|332.63|330.23|332.33|329.93|332.78|330.38|332.33|329.93|0
1627654970000|2021-07-30 14:22:50|332.18|329.78|332.33|329.93|332.33|329.93|332.18|329.78|0
1627654990000|2021-07-30 14:23:10|332.18|329.78|332.1|329.7|332.18|329.78|332.03|329.63|0
1627655000000|2021-07-30 14:23:20|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627655010000|2021-07-30 14:23:30|331.87|329.47|332.18|329.78|332.18|329.78|331.87|329.47|0
1627655020000|2021-07-30 14:23:40|332.03|329.63|331.87|329.47|332.03|329.63|331.87|329.47|0
1627655030000|2021-07-30 14:23:50|332.03|329.63|332.33|329.93|332.33|329.93|332.03|329.63|0
1627655040000|2021-07-30 14:24:00|332.18|329.78|332.33|329.93|332.33|329.93|332.18|329.78|0
1627655050000|2021-07-30 14:24:10|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1627655060000|2021-07-30 14:24:20|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1627655070000|2021-07-30 14:24:30|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1627655080000|2021-07-30 14:24:40|332.18|329.78|332.02|329.62|332.18|329.78|332.02|329.62|0
1627655090000|2021-07-30 14:24:50|332.18|329.78|332.25|329.85|332.25|329.85|332.02|329.62|0
1627655100000|2021-07-30 14:25:00|332.18|329.78|331.72|329.32|332.18|329.78|331.72|329.32|0
1627655110000|2021-07-30 14:25:10|331.42|329.02|330.36|327.96|331.42|329.02|330.36|327.96|0
1627655120000|2021-07-30 14:25:20|330.51|328.11|330.81|328.41|330.96|328.56|330.51|328.11|0
1627655130000|2021-07-30 14:25:30|331.27|328.87|331.12|328.72|331.27|328.87|331.12|328.72|0
1627655140000|2021-07-30 14:25:40|330.36|327.96|330.51|328.11|330.51|328.11|330.06|327.66|0
1627655150000|2021-07-30 14:25:50|330.66|328.26|330.96|328.56|330.96|328.56|330.66|328.26|0
1627655160000|2021-07-30 14:26:00|330.88|328.48|331.42|329.02|331.42|329.02|330.88|328.48|0
1627655170000|2021-07-30 14:26:10|330.96|328.56|330.81|328.41|330.96|328.56|330.81|328.41|0
1627655180000|2021-07-30 14:26:20|330.96|328.56|331.11|328.71|331.11|328.71|330.96|328.56|0
1627655190000|2021-07-30 14:26:30|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1627655200000|2021-07-30 14:26:40|331.42|329.02|331.72|329.32|331.72|329.32|331.42|329.02|0
1627655210000|2021-07-30 14:26:50|331.87|329.47|331.72|329.32|331.87|329.47|331.72|329.32|0
1627655220000|2021-07-30 14:27:00|331.57|329.17|331.57|329.17|331.57|329.17|331.42|329.02|0
1627655230000|2021-07-30 14:27:10|331.27|328.87|331.42|329.02|331.42|329.02|331.27|328.87|0
1627655240000|2021-07-30 14:27:20|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1627655250000|2021-07-30 14:27:30|331.42|329.02|330.96|328.56|331.42|329.02|330.96|328.56|0
1627655260000|2021-07-30 14:27:40|330.66|328.26|330.66|328.26|330.81|328.41|330.51|328.11|0
1627655280000|2021-07-30 14:28:00|330.36|327.96|330.51|328.11|330.51|328.11|330.36|327.96|0
1627655290000|2021-07-30 14:28:10|330.36|327.96|330.66|328.26|330.66|328.26|330.36|327.96|0
1627655300000|2021-07-30 14:28:20|330.51|328.11|330.81|328.41|330.81|328.41|330.36|327.96|0
1627655310000|2021-07-30 14:28:30|330.96|328.56|330.81|328.41|330.96|328.56|330.81|328.41|0
1627655320000|2021-07-30 14:28:40|330.96|328.56|330.96|328.56|330.96|328.56|330.81|328.41|0
1627655330000|2021-07-30 14:28:50|330.81|328.41|330.66|328.26|330.81|328.41|330.66|328.26|0
1627655340000|2021-07-30 14:29:00|330.51|328.11|330.51|328.11|330.51|328.11|330.36|327.96|0
1627655350000|2021-07-30 14:29:10|330.66|328.26|330.81|328.41|330.81|328.41|330.66|328.26|0
1627655360000|2021-07-30 14:29:20|330.66|328.26|330.51|328.11|330.66|328.26|330.51|328.11|0
1627655370000|2021-07-30 14:29:30|330.21|327.81|330.21|327.81|330.21|327.81|329.9|327.5|0
1627655380000|2021-07-30 14:29:40|330.05|327.65|329.6|327.2|330.05|327.65|329.6|327.2|0
1627655390000|2021-07-30 14:29:50|329.45|327.05|329.6|327.2|329.6|327.2|329.45|327.05|0
1627655400000|2021-07-30 14:30:00|329.9|327.5|329.45|327.05|329.9|327.5|329.45|327.05|0
1627655410000|2021-07-30 14:30:10|329.6|327.2|329.75|327.35|329.75|327.35|329.45|327.05|0
1627655420000|2021-07-30 14:30:20|329.9|327.5|329.9|327.5|330.05|327.65|329.9|327.5|0
1627655430000|2021-07-30 14:30:30|330.05|327.65|330.21|327.81|330.21|327.81|330.05|327.65|0
1627655440000|2021-07-30 14:30:40|330.36|327.96|330.05|327.65|330.51|328.11|330.05|327.65|0
1627655450000|2021-07-30 14:30:50|330.21|327.81|330.21|327.81|330.36|327.96|330.21|327.81|0
1627655460000|2021-07-30 14:31:00|330.36|327.96|330.51|328.11|330.51|328.11|330.36|327.96|0
1627655470000|2021-07-30 14:31:10|330.36|327.96|330.51|328.11|330.51|328.11|330.21|327.81|0
1627655480000|2021-07-30 14:31:20|330.36|327.96|330.36|327.96|330.51|328.11|330.36|327.96|0
1627655490000|2021-07-30 14:31:30|330.51|328.11|330.81|328.41|330.81|328.41|330.51|328.11|0
1627655500000|2021-07-30 14:31:40|330.66|328.26|330.81|328.41|330.81|328.41|330.66|328.26|0
1627655510000|2021-07-30 14:31:50|331.11|328.71|331.11|328.71|331.11|328.71|331.11|328.71|0
1627655520000|2021-07-30 14:32:00|330.96|328.56|330.81|328.41|330.96|328.56|330.66|328.26|0
1627655530000|2021-07-30 14:32:10|330.51|328.11|330.36|327.96|330.51|328.11|330.36|327.96|0
1627655540000|2021-07-30 14:32:20|330.51|328.11|330.36|327.96|330.66|328.26|330.36|327.96|0
1627655550000|2021-07-30 14:32:30|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1627655560000|2021-07-30 14:32:40|330.36|327.96|330.36|327.96|330.51|328.11|330.36|327.96|0
1627655570000|2021-07-30 14:32:50|330.51|328.11|330.2|327.8|330.51|328.11|330.2|327.8|0
1627655580000|2021-07-30 14:33:00|330.05|327.65|329.9|327.5|330.05|327.65|329.75|327.35|0
1627655590000|2021-07-30 14:33:10|329.75|327.35|329.75|327.35|329.9|327.5|329.45|327.05|0
1627655600000|2021-07-30 14:33:20|329.9|327.5|329.9|327.5|329.9|327.5|329.9|327.5|0
1627655610000|2021-07-30 14:33:30|330.05|327.65|329.9|327.5|330.05|327.65|329.9|327.5|0
1627655620000|2021-07-30 14:33:40|329.45|327.05|329.3|326.9|329.45|327.05|329.15|326.75|0
1627655630000|2021-07-30 14:33:50|329.15|326.75|329.15|326.75|329.3|326.9|329.15|326.75|0
1627655640000|2021-07-30 14:34:00|329|326.6|329.6|327.2|329.6|327.2|329|326.6|0
1627655650000|2021-07-30 14:34:10|329.45|327.05|329|326.6|329.45|327.05|329|326.6|0
1627655660000|2021-07-30 14:34:20|329.15|326.75|329.37|326.97|329.45|327.05|329.15|326.75|0
1627655670000|2021-07-30 14:34:30|329.45|327.05|329.75|327.35|329.75|327.35|329.37|326.97|0
1627655680000|2021-07-30 14:34:40|329.6|327.2|329.3|326.9|329.6|327.2|329.3|326.9|0
1627655690000|2021-07-30 14:34:50|329.15|326.75|329.45|327.05|329.45|327.05|329.15|326.75|0
1627655700000|2021-07-30 14:35:00|329.3|326.9|329.15|326.75|329.3|326.9|329|326.6|0
1627655710000|2021-07-30 14:35:10|329|326.6|329.3|326.9|329.3|326.9|329|326.6|0
1627655720000|2021-07-30 14:35:20|329.45|327.05|329.6|327.2|329.6|327.2|329.45|327.05|0
1627655730000|2021-07-30 14:35:30|329.9|327.5|329.75|327.35|329.9|327.5|329.75|327.35|0
1627655740000|2021-07-30 14:35:40|329.9|327.5|329.75|327.35|329.9|327.5|329.75|327.35|0
1627655750000|2021-07-30 14:35:50|329.9|327.5|329.9|327.5|329.9|327.5|329.9|327.5|0
1627655760000|2021-07-30 14:36:00|330.05|327.65|329.9|327.5|330.05|327.65|329.9|327.5|0
1627655770000|2021-07-30 14:36:10|330.05|327.65|330.35|327.95|330.35|327.95|330.05|327.65|0
1627655780000|2021-07-30 14:36:20|330.51|328.11|330.35|327.95|330.51|328.11|330.35|327.95|0
1627655790000|2021-07-30 14:36:30|330.51|328.11|330.66|328.26|330.66|328.26|330.51|328.11|0
1627655800000|2021-07-30 14:36:40|330.51|328.11|330.66|328.26|330.81|328.41|330.51|328.11|0
1627655810000|2021-07-30 14:36:50|330.81|328.41|330.35|327.95|330.81|328.41|330.35|327.95|0
1627655820000|2021-07-30 14:37:00|330.2|327.8|330.05|327.65|330.2|327.8|330.05|327.65|0
1627655830000|2021-07-30 14:37:10|330.2|327.8|330.35|327.95|330.35|327.95|330.2|327.8|0
1627655840000|2021-07-30 14:37:20|330.66|328.26|330.66|328.26|330.73|328.33|330.66|328.26|0
1627655850000|2021-07-30 14:37:30|330.81|328.41|330.66|328.26|330.81|328.41|330.66|328.26|0
1627655860000|2021-07-30 14:37:40|330.51|328.11|330.43|328.03|330.51|328.11|330.43|328.03|0
1627655870000|2021-07-30 14:37:50|330.35|327.95|330.35|327.95|330.51|328.11|330.35|327.95|0
1627655880000|2021-07-30 14:38:00|330.2|327.8|330.35|327.95|330.35|327.95|330.05|327.65|0
1627655890000|2021-07-30 14:38:10|330.66|328.26|330.5|328.1|330.66|328.26|330.5|328.1|0
1627655900000|2021-07-30 14:38:20|330.66|328.26|330.5|328.1|330.66|328.26|330.5|328.1|0
1627655910000|2021-07-30 14:38:30|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1627655920000|2021-07-30 14:38:40|330.5|328.1|330.66|328.26|330.66|328.26|330.5|328.1|0
1627655930000|2021-07-30 14:38:50|330.5|328.1|330.2|327.8|330.5|328.1|330.2|327.8|0
1627655940000|2021-07-30 14:39:00|330.05|327.65|330.35|327.95|330.35|327.95|330.05|327.65|0
1627655950000|2021-07-30 14:39:10|330.5|328.1|330.35|327.95|330.5|328.1|330.35|327.95|0
1627655960000|2021-07-30 14:39:20|330.5|328.1|330.5|328.1|330.5|328.1|330.35|327.95|0
1627655980000|2021-07-30 14:39:40|330.66|328.26|330.66|328.26|330.66|328.26|330.5|328.1|0
1627655990000|2021-07-30 14:39:50|330.58|328.18|330.96|328.56|330.96|328.56|330.58|328.18|0
1627656000000|2021-07-30 14:40:00|331.11|328.71|331.11|328.71|331.11|328.71|331.11|328.71|0
1627656010000|2021-07-30 14:40:10|330.96|328.56|331.11|328.71|331.11|328.71|330.96|328.56|0
1627656020000|2021-07-30 14:40:20|330.96|328.56|331.11|328.71|331.11|328.71|330.96|328.56|0
1627656030000|2021-07-30 14:40:30|331.26|328.86|331.41|329.01|331.41|329.01|331.26|328.86|0
1627656040000|2021-07-30 14:40:40|331.56|329.16|331.87|329.47|331.87|329.47|331.56|329.16|0
1627656050000|2021-07-30 14:40:50|332.02|329.62|332.17|329.77|332.17|329.77|332.02|329.62|0
1627656060000|2021-07-30 14:41:00|332.32|329.92|332.47|330.07|332.47|330.07|332.17|329.77|0
1627656070000|2021-07-30 14:41:10|332.32|329.92|332.63|330.23|332.63|330.23|332.32|329.92|0
1627656080000|2021-07-30 14:41:20|332.78|330.38|332.63|330.23|332.78|330.38|332.63|330.23|0
1627656090000|2021-07-30 14:41:30|332.78|330.38|333.08|330.68|333.08|330.68|332.78|330.38|0
1627656100000|2021-07-30 14:41:40|332.93|330.53|332.93|330.53|332.93|330.53|332.78|330.38|0
1627656110000|2021-07-30 14:41:50|332.78|330.38|332.47|330.07|332.78|330.38|332.47|330.07|0
1627656120000|2021-07-30 14:42:00|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627656130000|2021-07-30 14:42:10|332.47|330.07|332.62|330.22|332.62|330.22|332.47|330.07|0
1627656140000|2021-07-30 14:42:20|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1627656150000|2021-07-30 14:42:30|332.39|329.99|332.32|329.92|332.39|329.99|332.32|329.92|0
1627656160000|2021-07-30 14:42:40|332.47|330.07|332.17|329.77|332.47|330.07|332.17|329.77|0
1627656170000|2021-07-30 14:42:50|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1627656180000|2021-07-30 14:43:00|331.71|329.31|331.71|329.31|331.79|329.39|331.56|329.16|0
1627656190000|2021-07-30 14:43:10|331.87|329.47|332.02|329.62|332.17|329.77|331.87|329.47|0
1627656200000|2021-07-30 14:43:20|332.17|329.77|331.87|329.47|332.17|329.77|331.87|329.47|0
1627656210000|2021-07-30 14:43:30|331.71|329.31|331.87|329.47|331.87|329.47|331.71|329.31|0
1627656220000|2021-07-30 14:43:40|331.71|329.31|331.79|329.39|331.79|329.39|331.71|329.31|0
1627656230000|2021-07-30 14:43:50|331.56|329.16|330.5|328.1|331.56|329.16|330.5|328.1|0
1627656240000|2021-07-30 14:44:00|330.65|328.25|330.5|328.1|330.65|328.25|330.5|328.1|0
1627656250000|2021-07-30 14:44:10|330.65|328.25|330.42|328.02|330.65|328.25|330.42|328.02|0
1627656260000|2021-07-30 14:44:20|330.35|327.95|330.81|328.41|330.81|328.41|330.35|327.95|0
1627656270000|2021-07-30 14:44:30|330.96|328.56|330.81|328.41|330.96|328.56|330.81|328.41|0
1627656280000|2021-07-30 14:44:40|330.96|328.56|330.96|328.56|331.11|328.71|330.96|328.56|0
1627656290000|2021-07-30 14:44:50|331.11|328.71|331.41|329.01|331.41|329.01|331.11|328.71|0
1627656300000|2021-07-30 14:45:00|331.56|329.16|331.87|329.47|331.87|329.47|331.56|329.16|0
1627656310000|2021-07-30 14:45:10|332.02|329.62|332.17|329.77|332.17|329.77|332.02|329.62|0
1627656320000|2021-07-30 14:45:20|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1627656330000|2021-07-30 14:45:30|332.17|329.77|331.63|329.23|332.17|329.77|331.63|329.23|0
1627656340000|2021-07-30 14:45:40|331.71|329.31|331.33|328.93|331.71|329.31|331.33|328.93|0
1627656350000|2021-07-30 14:45:50|331.56|329.16|331.56|329.16|331.56|329.16|331.41|329.01|0
1627656360000|2021-07-30 14:46:00|331.71|329.31|331.41|329.01|331.71|329.31|331.41|329.01|0
1627656370000|2021-07-30 14:46:10|331.56|329.16|331.26|328.86|331.56|329.16|331.26|328.86|0
1627656380000|2021-07-30 14:46:20|331.41|329.01|331.71|329.31|331.71|329.31|331.41|329.01|0
1627656390000|2021-07-30 14:46:30|331.56|329.16|331.71|329.31|331.71|329.31|331.56|329.16|0
1627656400000|2021-07-30 14:46:40|331.86|329.46|331.86|329.46|331.86|329.46|331.63|329.23|0
1627656410000|2021-07-30 14:46:50|332.02|329.62|332.02|329.62|332.02|329.62|331.86|329.46|0
1627656420000|2021-07-30 14:47:00|332.17|329.77|331.86|329.46|332.17|329.77|331.86|329.46|0
1627656430000|2021-07-30 14:47:10|331.79|329.39|331.56|329.16|331.79|329.39|331.56|329.16|0
1627656440000|2021-07-30 14:47:20|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1627656450000|2021-07-30 14:47:30|331.86|329.46|331.86|329.46|331.86|329.46|331.71|329.31|0
1627656460000|2021-07-30 14:47:40|332.02|329.62|331.71|329.31|332.02|329.62|331.71|329.31|0
1627656470000|2021-07-30 14:47:50|331.86|329.46|331.86|329.46|331.86|329.46|331.71|329.31|0
1627656480000|2021-07-30 14:48:00|331.71|329.31|331.26|328.86|331.71|329.31|331.26|328.86|0
1627656490000|2021-07-30 14:48:10|331.11|328.71|330.65|328.25|331.11|328.71|330.65|328.25|0
1627656500000|2021-07-30 14:48:20|330.5|328.1|330.65|328.25|330.65|328.25|330.5|328.1|0
1627656510000|2021-07-30 14:48:30|330.35|327.95|330.95|328.55|330.95|328.55|330.35|327.95|0
1627656520000|2021-07-30 14:48:40|330.8|328.4|330.65|328.25|330.8|328.4|330.65|328.25|0
1627656530000|2021-07-30 14:48:50|330.35|327.95|330.27|327.87|330.35|327.95|330.2|327.8|0
1627656540000|2021-07-30 14:49:00|330.2|327.8|329.9|327.5|330.2|327.8|329.9|327.5|0
1627656550000|2021-07-30 14:49:10|329.74|327.34|329.74|327.34|329.74|327.34|329.74|327.34|0
1627656560000|2021-07-30 14:49:20|329.44|327.04|329.9|327.5|329.9|327.5|329.44|327.04|0
1627656570000|2021-07-30 14:49:30|329.74|327.34|329.9|327.5|329.9|327.5|329.67|327.27|0
1627656580000|2021-07-30 14:49:40|329.59|327.19|329.59|327.19|329.59|327.19|329.44|327.04|0
1627656590000|2021-07-30 14:49:50|329.74|327.34|329.59|327.19|329.74|327.34|329.59|327.19|0
1627656600000|2021-07-30 14:50:00|329.82|327.42|329.74|327.34|329.9|327.5|329.44|327.04|0
1627656610000|2021-07-30 14:50:10|330.2|327.8|330.5|328.1|330.5|328.1|330.2|327.8|0
1627656620000|2021-07-30 14:50:20|330.65|328.25|330.5|328.1|330.65|328.25|330.5|328.1|0
1627656630000|2021-07-30 14:50:30|330.35|327.95|330.35|327.95|330.5|328.1|330.35|327.95|0
1627656640000|2021-07-30 14:50:40|330.65|328.25|330.65|328.25|330.65|328.25|330.5|328.1|0
1627656650000|2021-07-30 14:50:50|330.5|328.1|330.65|328.25|330.65|328.25|330.5|328.1|0
1627656660000|2021-07-30 14:51:00|330.5|328.1|330.5|328.1|330.65|328.25|330.5|328.1|0
1627656670000|2021-07-30 14:51:10|330.35|327.95|330.65|328.25|330.65|328.25|330.35|327.95|0
1627656680000|2021-07-30 14:51:20|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1627656690000|2021-07-30 14:51:30|330.95|328.55|330.95|328.55|330.95|328.55|330.8|328.4|0
1627656700000|2021-07-30 14:51:40|330.8|328.4|330.8|328.4|330.8|328.4|330.65|328.25|0
1627656710000|2021-07-30 14:51:50|330.65|328.25|330.65|328.25|330.8|328.4|330.65|328.25|0
1627656720000|2021-07-30 14:52:00|330.8|328.4|330.8|328.4|330.87|328.47|330.8|328.4|0
1627656730000|2021-07-30 14:52:10|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1627656740000|2021-07-30 14:52:20|330.8|328.4|330.8|328.4|330.95|328.55|330.8|328.4|0
1627656750000|2021-07-30 14:52:30|330.95|328.55|331.1|328.7|331.1|328.7|330.95|328.55|0
1627656760000|2021-07-30 14:52:40|331.26|328.86|331.18|328.78|331.26|328.86|331.18|328.78|0
1627656770000|2021-07-30 14:52:50|331.1|328.7|330.65|328.25|331.1|328.7|330.65|328.25|0
1627656780000|2021-07-30 14:53:00|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1627656790000|2021-07-30 14:53:10|330.35|327.95|330.2|327.8|330.35|327.95|330.2|327.8|0
1627656800000|2021-07-30 14:53:20|330.35|327.95|329.89|327.49|330.5|328.1|329.89|327.49|0
1627656810000|2021-07-30 14:53:30|329.74|327.34|330.2|327.8|330.2|327.8|329.74|327.34|0
1627656820000|2021-07-30 14:53:40|330.05|327.65|330.35|327.95|330.35|327.95|330.05|327.65|0
1627656830000|2021-07-30 14:53:50|330.2|327.8|330.65|328.25|330.65|328.25|330.2|327.8|0
1627656840000|2021-07-30 14:54:00|330.8|328.4|331.1|328.7|331.1|328.7|330.8|328.4|0
1627656850000|2021-07-30 14:54:10|330.95|328.55|330.65|328.25|330.95|328.55|330.65|328.25|0
1627656860000|2021-07-30 14:54:20|330.8|328.4|330.95|328.55|331.03|328.63|330.8|328.4|0
1627656870000|2021-07-30 14:54:30|330.8|328.4|330.95|328.55|330.95|328.55|330.8|328.4|0
1627656880000|2021-07-30 14:54:40|330.8|328.4|330.65|328.25|330.95|328.55|330.65|328.25|0
1627656890000|2021-07-30 14:54:50|330.5|328.1|330.5|328.1|330.5|328.1|330.35|327.95|0
1627656900000|2021-07-30 14:55:00|330.2|327.8|330.35|327.95|330.35|327.95|330.04|327.64|0
1627656910000|2021-07-30 14:55:10|330.5|328.1|330.5|328.1|330.57|328.17|330.5|328.1|0
1627656920000|2021-07-30 14:55:20|330.35|327.95|330.5|328.1|330.5|328.1|330.35|327.95|0
1627656930000|2021-07-30 14:55:30|330.35|327.95|330.04|327.64|330.35|327.95|329.89|327.49|0
1627656940000|2021-07-30 14:55:40|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1627656950000|2021-07-30 14:55:50|330.2|327.8|330.5|328.1|330.5|328.1|330.2|327.8|0
1627656960000|2021-07-30 14:56:00|330.65|328.25|330.5|328.1|330.65|328.25|330.35|327.95|0
1627656970000|2021-07-30 14:56:10|330.35|327.95|330.04|327.64|330.35|327.95|330.04|327.64|0
1627656980000|2021-07-30 14:56:20|329.74|327.34|330.04|327.64|330.04|327.64|329.74|327.34|0
1627656990000|2021-07-30 14:56:30|330.12|327.72|330.2|327.8|330.35|327.95|330.12|327.72|0
1627657000000|2021-07-30 14:56:40|330.04|327.64|330.04|327.64|330.04|327.64|330.04|327.64|0
1627657010000|2021-07-30 14:56:50|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1627657020000|2021-07-30 14:57:00|330.04|327.64|330.5|328.1|330.5|328.1|330.04|327.64|0
1627657030000|2021-07-30 14:57:10|330.42|328.02|330.2|327.8|330.5|328.1|330.2|327.8|0
1627657040000|2021-07-30 14:57:20|329.89|327.49|330.04|327.64|330.04|327.64|329.89|327.49|0
1627657050000|2021-07-30 14:57:30|329.89|327.49|330.2|327.8|330.2|327.8|329.89|327.49|0
1627657060000|2021-07-30 14:57:40|330.19|327.79|330.04|327.64|330.19|327.79|330.04|327.64|0
1627657070000|2021-07-30 14:57:50|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1627657080000|2021-07-30 14:58:00|330.19|327.79|330.5|328.1|330.5|328.1|330.19|327.79|0
1627657090000|2021-07-30 14:58:10|330.65|328.25|330.8|328.4|330.8|328.4|330.65|328.25|0
1627657100000|2021-07-30 14:58:20|330.95|328.55|331.02|328.62|331.02|328.62|330.95|328.55|0
1627657110000|2021-07-30 14:58:30|331.1|328.7|330.95|328.55|331.1|328.7|330.65|328.25|0
1627657120000|2021-07-30 14:58:40|330.8|328.4|330.72|328.32|330.8|328.4|330.72|328.32|0
1627657130000|2021-07-30 14:58:50|330.8|328.4|330.72|328.32|330.8|328.4|330.65|328.25|0
1627657140000|2021-07-30 14:59:00|330.5|328.1|330.35|327.95|330.5|328.1|330.35|327.95|0
1627657150000|2021-07-30 14:59:10|330.19|327.79|330.19|327.79|330.19|327.79|330.04|327.64|0
1627657160000|2021-07-30 14:59:20|330.04|327.64|329.74|327.34|330.04|327.64|329.74|327.34|0
1627657170000|2021-07-30 14:59:30|329.59|327.19|329.44|327.04|329.59|327.19|329.44|327.04|0
1627657180000|2021-07-30 14:59:40|329.74|327.34|329.29|326.89|329.74|327.34|329.29|326.89|0
1627657190000|2021-07-30 14:59:50|329.59|327.19|329.44|327.04|329.59|327.19|329.29|326.89|0
1627657200000|2021-07-30 15:00:00|329.14|326.74|329.29|326.89|329.44|327.04|329.14|326.74|0
1627657210000|2021-07-30 15:00:10|329.44|327.04|328.83|326.43|329.44|327.04|328.68|326.28|0
1627657220000|2021-07-30 15:00:20|328.99|326.59|329.14|326.74|329.29|326.89|328.99|326.59|0
1627657230000|2021-07-30 15:00:30|328.83|326.43|328.83|326.43|328.83|326.43|328.83|326.43|0
1627657240000|2021-07-30 15:00:40|328.99|326.59|328.53|326.13|328.99|326.59|328.53|326.13|0
1627657250000|2021-07-30 15:00:50|328.68|326.28|328.23|325.83|328.68|326.28|328.23|325.83|0
1627657260000|2021-07-30 15:01:00|327.78|325.38|327.78|325.38|327.78|325.38|327.63|325.23|0
1627657270000|2021-07-30 15:01:10|327.93|325.53|327.63|325.23|327.93|325.53|327.33|324.93|0
1627657280000|2021-07-30 15:01:20|327.93|325.53|327.63|325.23|327.93|325.53|327.48|325.08|0
1627657290000|2021-07-30 15:01:30|327.48|325.08|327.33|324.93|327.48|325.08|327.33|324.93|0
1627657300000|2021-07-30 15:01:40|327.48|325.08|327.03|324.63|327.48|325.08|327.03|324.63|0
1627657310000|2021-07-30 15:01:50|326.88|324.48|326.88|324.48|327.03|324.63|326.88|324.48|0
1627657320000|2021-07-30 15:02:00|326.73|324.33|326.88|324.48|327.03|324.63|326.73|324.33|0
1627657330000|2021-07-30 15:02:10|326.73|324.33|327.03|324.63|327.03|324.63|326.73|324.33|0
1627657340000|2021-07-30 15:02:20|326.88|324.48|327.18|324.78|327.18|324.78|326.88|324.48|0
1627657350000|2021-07-30 15:02:30|327.03|324.63|327.03|324.63|327.33|324.93|327.03|324.63|0
1627657360000|2021-07-30 15:02:40|327.18|324.78|327.03|324.63|327.18|324.78|327.03|324.63|0
1627657370000|2021-07-30 15:02:50|327.18|324.78|327.03|324.63|327.18|324.78|327.03|324.63|0
1627657380000|2021-07-30 15:03:00|327.18|324.78|327.03|324.63|327.18|324.78|327.03|324.63|0
1627657390000|2021-07-30 15:03:10|326.88|324.48|326.88|324.48|327.03|324.63|326.88|324.48|0
1627657400000|2021-07-30 15:03:20|327.03|324.63|327.18|324.78|327.18|324.78|327.03|324.63|0
1627657410000|2021-07-30 15:03:30|327.03|324.63|326.72|324.32|327.03|324.63|326.72|324.32|0
1627657420000|2021-07-30 15:03:40|326.57|324.17|325.39|322.99|326.57|324.17|325.39|322.99|0
1627657430000|2021-07-30 15:03:50|325.54|323.14|325.39|322.99|325.54|323.14|325.39|322.99|0
1627657440000|2021-07-30 15:04:00|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1627657450000|2021-07-30 15:04:10|325.47|323.07|325.54|323.14|325.54|323.14|325.39|322.99|0
1627657460000|2021-07-30 15:04:20|325.69|323.29|325.85|323.45|325.85|323.45|325.69|323.29|0
1627657470000|2021-07-30 15:04:30|326|323.6|326.3|323.9|326.3|323.9|326|323.6|0
1627657480000|2021-07-30 15:04:40|326.45|324.05|326.6|324.2|326.6|324.2|326.3|323.9|0
1627657490000|2021-07-30 15:04:50|326.45|324.05|326.6|324.2|326.75|324.35|326.45|324.05|0
1627657500000|2021-07-30 15:05:00|326.45|324.05|329.28|326.88|329.28|326.88|326.45|324.05|0
1627657510000|2021-07-30 15:05:10|329.13|326.73|328.98|326.58|329.28|326.88|328.98|326.58|0
1627657520000|2021-07-30 15:05:20|329.13|326.73|329.28|326.88|329.28|326.88|329.13|326.73|0
1627657530000|2021-07-30 15:05:30|329.13|326.73|328.83|326.43|329.13|326.73|328.68|326.28|0
1627657540000|2021-07-30 15:05:40|328.68|326.28|328.68|326.28|328.68|326.28|328.53|326.13|0
1627657550000|2021-07-30 15:05:50|328.83|326.43|328.98|326.58|328.98|326.58|328.83|326.43|0
1627657560000|2021-07-30 15:06:00|329.13|326.73|329.58|327.18|329.58|327.18|329.13|326.73|0
1627657570000|2021-07-30 15:06:10|329.65|327.25|329.58|327.18|329.65|327.25|329.58|327.18|0
1627657580000|2021-07-30 15:06:20|329.73|327.33|329.88|327.48|330.03|327.63|329.73|327.33|0
1627657590000|2021-07-30 15:06:30|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1627657600000|2021-07-30 15:06:40|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1627657610000|2021-07-30 15:06:50|330.33|327.93|330.18|327.78|330.33|327.93|330.18|327.78|0
1627657620000|2021-07-30 15:07:00|330.33|327.93|330.49|328.09|330.79|328.39|330.33|327.93|0
1627657630000|2021-07-30 15:07:10|330.64|328.24|331.09|328.69|331.09|328.69|330.64|328.24|0
1627657640000|2021-07-30 15:07:20|331.31|328.91|331.54|329.14|331.54|329.14|331.31|328.91|0
1627657650000|2021-07-30 15:07:30|331.69|329.29|333.16|330.76|333.16|330.76|331.69|329.29|0
1627657660000|2021-07-30 15:07:40|331.67|329.27|331.82|329.42|331.82|329.42|331.67|329.27|0
1627657670000|2021-07-30 15:07:50|331.74|329.34|332.12|329.72|332.27|329.87|331.67|329.27|0
1627657680000|2021-07-30 15:08:00|332.42|330.02|332.27|329.87|332.42|330.02|332.12|329.72|0
1627657690000|2021-07-30 15:08:10|332.12|329.72|331.97|329.57|332.12|329.72|331.97|329.57|0
1627657700000|2021-07-30 15:08:20|331.82|329.42|331.82|329.42|331.82|329.42|331.67|329.27|0
1627657710000|2021-07-30 15:08:30|331.67|329.27|331.97|329.57|331.97|329.57|331.67|329.27|0
1627657720000|2021-07-30 15:08:40|332.12|329.72|332.27|329.87|332.27|329.87|332.12|329.72|0
1627657730000|2021-07-30 15:08:50|332.12|329.72|332.12|329.72|332.12|329.72|332.04|329.64|0
1627657740000|2021-07-30 15:09:00|331.97|329.57|332.27|329.87|332.27|329.87|331.97|329.57|0
1627657750000|2021-07-30 15:09:10|332.12|329.72|332.42|330.02|332.42|330.02|332.12|329.72|0
1627657760000|2021-07-30 15:09:20|332.57|330.17|332.27|329.87|332.57|330.17|332.27|329.87|0
1627657770000|2021-07-30 15:09:30|332.42|330.02|332.57|330.17|332.57|330.17|332.42|330.02|0
1627657780000|2021-07-30 15:09:40|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1627657790000|2021-07-30 15:09:50|332.88|330.48|332.88|330.48|332.88|330.48|332.73|330.33|0
1627657800000|2021-07-30 15:10:00|332.73|330.33|332.73|330.33|332.88|330.48|332.73|330.33|0
1627657810000|2021-07-30 15:10:10|332.8|330.4|332.88|330.48|332.88|330.48|332.8|330.4|0
1627657820000|2021-07-30 15:10:20|332.73|330.33|332.57|330.17|332.73|330.33|332.57|330.17|0
1627657830000|2021-07-30 15:10:30|332.73|330.33|332.73|330.33|332.73|330.33|332.57|330.17|0
1627657840000|2021-07-30 15:10:40|332.88|330.48|332.73|330.33|332.88|330.48|332.73|330.33|0
1627657850000|2021-07-30 15:10:50|332.88|330.48|332.42|330.02|332.88|330.48|332.42|330.02|0
1627657860000|2021-07-30 15:11:00|332.57|330.17|332.42|330.02|332.57|330.17|332.42|330.02|0
1627657870000|2021-07-30 15:11:10|332.27|329.87|332.42|330.02|332.42|330.02|332.27|329.87|0
1627657880000|2021-07-30 15:11:20|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1627657890000|2021-07-30 15:11:30|331.97|329.57|332.27|329.87|332.27|329.87|331.97|329.57|0
1627657900000|2021-07-30 15:11:40|332.42|330.02|332.27|329.87|332.42|330.02|332.27|329.87|0
1627657910000|2021-07-30 15:11:50|332.12|329.72|331.97|329.57|332.12|329.72|331.97|329.57|0
1627657920000|2021-07-30 15:12:00|332.12|329.72|332.42|330.02|332.42|330.02|332.12|329.72|0
1627657930000|2021-07-30 15:12:10|332.27|329.87|332.27|329.87|332.42|330.02|332.27|329.87|0
1627657940000|2021-07-30 15:12:20|332.42|330.02|332.73|330.33|332.73|330.33|332.42|330.02|0
1627657950000|2021-07-30 15:12:30|332.57|330.17|332.88|330.48|332.88|330.48|332.57|330.17|0
1627657960000|2021-07-30 15:12:40|333.03|330.63|333.03|330.63|333.1|330.7|333.03|330.63|0
1627657970000|2021-07-30 15:12:50|332.88|330.48|332.88|330.48|332.88|330.48|332.72|330.32|0
1627657980000|2021-07-30 15:13:00|332.57|330.17|333.18|330.78|333.18|330.78|332.57|330.17|0
1627657990000|2021-07-30 15:13:10|333.33|330.93|333.63|331.23|333.63|331.23|333.33|330.93|0
1627658000000|2021-07-30 15:13:20|333.79|331.39|333.63|331.23|333.79|331.39|333.63|331.23|0
1627658010000|2021-07-30 15:13:30|333.48|331.08|333.79|331.39|333.79|331.39|333.48|331.08|0
1627658020000|2021-07-30 15:13:40|333.86|331.46|333.79|331.39|333.86|331.46|333.79|331.39|0
1627658030000|2021-07-30 15:13:50|333.94|331.54|333.94|331.54|333.94|331.54|333.79|331.39|0
1627658040000|2021-07-30 15:14:00|333.79|331.39|333.94|331.54|333.94|331.54|333.63|331.23|0
1627658050000|2021-07-30 15:14:10|334.09|331.69|333.94|331.54|334.09|331.69|333.94|331.54|0
1627658060000|2021-07-30 15:14:20|333.79|331.39|333.79|331.39|333.94|331.54|333.79|331.39|0
1627658070000|2021-07-30 15:14:30|333.63|331.23|333.48|331.08|333.63|331.23|333.48|331.08|0
1627658080000|2021-07-30 15:14:40|333.18|330.78|333.33|330.93|333.48|331.08|333.18|330.78|0
1627658090000|2021-07-30 15:14:50|333.18|330.78|333.03|330.63|333.18|330.78|333.03|330.63|0
1627658100000|2021-07-30 15:15:00|332.88|330.48|332.72|330.32|332.88|330.48|332.72|330.32|0
1627658110000|2021-07-30 15:15:10|332.88|330.48|332.57|330.17|332.88|330.48|332.57|330.17|0
1627658120000|2021-07-30 15:15:20|332.42|330.02|332.27|329.87|332.42|330.02|332.12|329.72|0
1627658130000|2021-07-30 15:15:30|331.97|329.57|331.51|329.11|331.97|329.57|331.51|329.11|0
1627658140000|2021-07-30 15:15:40|331.66|329.26|331.97|329.57|331.97|329.57|331.66|329.26|0
1627658150000|2021-07-30 15:15:50|332.12|329.72|332.27|329.87|332.27|329.87|332.12|329.72|0
1627658160000|2021-07-30 15:16:00|332.42|330.02|332.19|329.79|332.42|330.02|332.12|329.72|0
1627658170000|2021-07-30 15:16:10|332.42|330.02|332.57|330.17|332.57|330.17|332.42|330.02|0
1627658180000|2021-07-30 15:16:20|332.88|330.48|332.88|330.48|332.88|330.48|332.64|330.24|0
1627658190000|2021-07-30 15:16:30|332.72|330.32|332.57|330.17|332.72|330.32|332.49|330.09|0
1627658200000|2021-07-30 15:16:40|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1627658210000|2021-07-30 15:16:50|332.27|329.87|332.72|330.32|332.72|330.32|332.27|329.87|0
1627658220000|2021-07-30 15:17:00|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1627658230000|2021-07-30 15:17:10|332.27|329.87|332.42|330.02|332.42|330.02|332.12|329.72|0
1627658240000|2021-07-30 15:17:20|332.57|330.17|332.42|330.02|332.57|330.17|332.42|330.02|0
1627658250000|2021-07-30 15:17:30|332.27|329.87|332.34|329.94|332.34|329.94|332.27|329.87|0
1627658260000|2021-07-30 15:17:40|332.42|330.02|332.27|329.87|332.42|330.02|332.19|329.79|0
1627658270000|2021-07-30 15:17:50|332.42|330.02|332.12|329.72|332.42|330.02|332.12|329.72|0
1627658280000|2021-07-30 15:18:00|331.81|329.41|331.97|329.57|331.97|329.57|331.81|329.41|0
1627658290000|2021-07-30 15:18:10|332.12|329.72|331.81|329.41|332.19|329.79|331.81|329.41|0
1627658300000|2021-07-30 15:18:20|331.97|329.57|331.66|329.26|331.97|329.57|331.66|329.26|0
1627658310000|2021-07-30 15:18:30|331.58|329.18|331.66|329.26|331.66|329.26|331.58|329.18|0
1627658320000|2021-07-30 15:18:40|331.51|329.11|331.66|329.26|331.66|329.26|331.51|329.11|0
1627658330000|2021-07-30 15:18:50|331.81|329.41|331.81|329.41|331.81|329.41|331.66|329.26|0
1627658340000|2021-07-30 15:19:00|331.51|329.11|331.51|329.11|331.66|329.26|331.51|329.11|0
1627658350000|2021-07-30 15:19:10|331.36|328.96|331.66|329.26|331.66|329.26|331.36|328.96|0
1627658360000|2021-07-30 15:19:20|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1627658370000|2021-07-30 15:19:30|331.66|329.26|331.66|329.26|331.81|329.41|331.66|329.26|0
1627658380000|2021-07-30 15:19:40|331.51|329.11|331.51|329.11|331.66|329.26|331.51|329.11|0
1627658390000|2021-07-30 15:19:50|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1627658410000|2021-07-30 15:20:10|331.51|329.11|331.66|329.26|331.66|329.26|331.51|329.11|0
1627658420000|2021-07-30 15:20:20|331.43|329.03|331.66|329.26|331.66|329.26|331.36|328.96|0
1627658430000|2021-07-30 15:20:30|331.81|329.41|331.66|329.26|331.81|329.41|331.66|329.26|0
1627658440000|2021-07-30 15:20:40|331.81|329.41|331.81|329.41|331.81|329.41|331.66|329.26|0
1627658450000|2021-07-30 15:20:50|331.66|329.26|331.51|329.11|331.66|329.26|331.51|329.11|0
1627658460000|2021-07-30 15:21:00|331.21|328.81|331.36|328.96|331.36|328.96|331.21|328.81|0
1627658470000|2021-07-30 15:21:10|331.51|329.11|331.36|328.96|331.51|329.11|331.21|328.81|0
1627658480000|2021-07-30 15:21:20|331.21|328.81|331.36|328.96|331.51|329.11|331.21|328.81|0
1627658490000|2021-07-30 15:21:30|331.21|328.81|331.21|328.81|331.21|328.81|331.06|328.66|0
1627658500000|2021-07-30 15:21:40|331.36|328.96|331.21|328.81|331.36|328.96|331.21|328.81|0
1627658510000|2021-07-30 15:21:50|331.36|328.96|331.21|328.81|331.36|328.96|331.21|328.81|0
1627658520000|2021-07-30 15:22:00|331.06|328.66|331.13|328.73|331.21|328.81|331.06|328.66|0
1627658530000|2021-07-30 15:22:10|331.21|328.81|331.36|328.96|331.36|328.96|331.21|328.81|0
1627658540000|2021-07-30 15:22:20|331.51|329.11|331.81|329.41|331.81|329.41|331.51|329.11|0
1627658550000|2021-07-30 15:22:30|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1627658560000|2021-07-30 15:22:40|331.51|329.11|331.66|329.26|331.66|329.26|331.51|329.11|0
1627658570000|2021-07-30 15:22:50|331.73|329.33|331.36|328.96|331.81|329.41|331.36|328.96|0
1627658580000|2021-07-30 15:23:00|331.21|328.81|331.21|328.81|331.21|328.81|331.06|328.66|0
1627658590000|2021-07-30 15:23:10|331.36|328.96|331.43|329.03|331.43|329.03|331.36|328.96|0
1627658600000|2021-07-30 15:23:20|331.36|328.96|331.36|328.96|331.51|329.11|331.36|328.96|0
1627658610000|2021-07-30 15:23:30|331.21|328.81|331.21|328.81|331.28|328.88|331.21|328.81|0
1627658620000|2021-07-30 15:23:40|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1627658630000|2021-07-30 15:23:50|331.21|328.81|331.36|328.96|331.36|328.96|331.21|328.81|0
1627658640000|2021-07-30 15:24:00|331.21|328.81|331.36|328.96|331.36|328.96|331.21|328.81|0
1627658650000|2021-07-30 15:24:10|331.51|329.11|331.66|329.26|331.66|329.26|331.51|329.11|0
1627658660000|2021-07-30 15:24:20|331.58|329.18|331.81|329.41|331.81|329.41|331.51|329.11|0
1627658670000|2021-07-30 15:24:30|331.96|329.56|331.96|329.56|331.96|329.56|331.81|329.41|0
1627658680000|2021-07-30 15:24:40|332.11|329.71|332.11|329.71|332.19|329.79|332.11|329.71|0
1627658690000|2021-07-30 15:24:50|331.81|329.41|331.66|329.26|331.81|329.41|331.66|329.26|0
1627658700000|2021-07-30 15:25:00|331.51|329.11|331.36|328.96|331.51|329.11|331.36|328.96|0
1627658710000|2021-07-30 15:25:10|331.51|329.11|331.36|328.96|331.51|329.11|331.21|328.81|0
1627658720000|2021-07-30 15:25:20|331.21|328.81|331.28|328.88|331.36|328.96|331.21|328.81|0
1627658730000|2021-07-30 15:25:30|331.21|328.81|331.06|328.66|331.21|328.81|331.06|328.66|0
1627658740000|2021-07-30 15:25:40|331.21|328.81|331.06|328.66|331.21|328.81|330.9|328.5|0
1627658750000|2021-07-30 15:25:50|330.98|328.58|330.75|328.35|330.98|328.58|330.75|328.35|0
1627658760000|2021-07-30 15:26:00|331.06|328.66|330.83|328.43|331.06|328.66|330.83|328.43|0
1627658770000|2021-07-30 15:26:10|330.75|328.35|330.6|328.2|330.75|328.35|330.6|328.2|0
1627658780000|2021-07-30 15:26:20|330.45|328.05|330.6|328.2|330.6|328.2|330.45|328.05|0
1627658790000|2021-07-30 15:26:30|330.45|328.05|330.75|328.35|330.75|328.35|330.45|328.05|0
1627658800000|2021-07-30 15:26:40|330.9|328.5|331.06|328.66|331.06|328.66|330.9|328.5|0
1627658810000|2021-07-30 15:26:50|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1627658820000|2021-07-30 15:27:00|330.75|328.35|330.6|328.2|330.75|328.35|330.45|328.05|0
1627658830000|2021-07-30 15:27:10|330.45|328.05|330.45|328.05|330.75|328.35|330.45|328.05|0
1627658840000|2021-07-30 15:27:20|330.3|327.9|330.45|328.05|330.6|328.2|330.3|327.9|0
1627658850000|2021-07-30 15:27:30|330.3|327.9|330.45|328.05|330.45|328.05|330.3|327.9|0
1627658860000|2021-07-30 15:27:40|330.3|327.9|330.45|328.05|330.45|328.05|330.3|327.9|0
1627658870000|2021-07-30 15:27:50|330.15|327.75|330.15|327.75|330.15|327.75|330|327.6|0
1627658880000|2021-07-30 15:28:00|330.3|327.9|330.6|328.2|330.6|328.2|330.3|327.9|0
1627658890000|2021-07-30 15:28:10|330.45|328.05|330.15|327.75|330.45|328.05|330|327.6|0
1627658900000|2021-07-30 15:28:20|330.3|327.9|330.45|328.05|330.6|328.2|330.3|327.9|0
1627658910000|2021-07-30 15:28:30|330.3|327.9|330.6|328.2|330.6|328.2|330.3|327.9|0
1627658920000|2021-07-30 15:28:40|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1627658930000|2021-07-30 15:28:50|330.6|328.2|330.75|328.35|330.75|328.35|330.6|328.2|0
1627658940000|2021-07-30 15:29:00|330.9|328.5|330.9|328.5|330.9|328.5|330.75|328.35|0
1627658950000|2021-07-30 15:29:10|331.21|328.81|331.51|329.11|331.51|329.11|331.21|328.81|0
1627658960000|2021-07-30 15:29:20|331.36|328.96|331.81|329.41|331.81|329.41|331.36|328.96|0
1627658970000|2021-07-30 15:29:30|331.96|329.56|332.11|329.71|332.11|329.71|331.96|329.56|0
1627658980000|2021-07-30 15:29:40|331.96|329.56|331.96|329.56|331.96|329.56|331.81|329.41|0
1627658990000|2021-07-30 15:29:50|331.81|329.41|331.66|329.26|331.81|329.41|331.66|329.26|0
1627659000000|2021-07-30 15:30:00|331.51|329.11|331.81|329.41|331.81|329.41|331.51|329.11|0
1627659010000|2021-07-30 15:30:10|331.66|329.26|331.81|329.41|331.81|329.41|331.66|329.26|0
1627659020000|2021-07-30 15:30:20|331.96|329.56|331.81|329.41|331.96|329.56|331.66|329.26|0
1627659030000|2021-07-30 15:30:30|331.96|329.56|332.11|329.71|332.11|329.71|331.96|329.56|0
1627659040000|2021-07-30 15:30:40|332.26|329.86|332.42|330.02|332.42|330.02|332.26|329.86|0
1627659050000|2021-07-30 15:30:50|332.26|329.86|331.96|329.56|332.26|329.86|331.96|329.56|0
1627659060000|2021-07-30 15:31:00|332.26|329.86|332.26|329.86|332.26|329.86|332.11|329.71|0
1627659070000|2021-07-30 15:31:10|332.41|330.01|332.11|329.71|332.41|330.01|332.11|329.71|0
1627659080000|2021-07-30 15:31:20|332.26|329.86|331.96|329.56|332.26|329.86|331.96|329.56|0
1627659090000|2021-07-30 15:31:30|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1627659100000|2021-07-30 15:31:40|331.66|329.26|331.66|329.26|331.81|329.41|331.66|329.26|0
1627659110000|2021-07-30 15:31:50|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1627659120000|2021-07-30 15:32:00|331.66|329.26|331.66|329.26|331.81|329.41|331.66|329.26|0
1627659130000|2021-07-30 15:32:10|331.51|329.11|331.2|328.8|331.51|329.11|331.2|328.8|0
1627659140000|2021-07-30 15:32:20|331.05|328.65|331.05|328.65|331.05|328.65|330.9|328.5|0
1627659150000|2021-07-30 15:32:30|330.9|328.5|331.36|328.96|331.36|328.96|330.9|328.5|0
1627659160000|2021-07-30 15:32:40|331.05|328.65|330.6|328.2|331.05|328.65|330.6|328.2|0
1627659170000|2021-07-30 15:32:50|330.45|328.05|330|327.6|330.45|328.05|330|327.6|0
1627659180000|2021-07-30 15:33:00|330.15|327.75|330.15|327.75|330.15|327.75|330|327.6|0
1627659190000|2021-07-30 15:33:10|330|327.6|329.69|327.29|330|327.6|329.69|327.29|0
1627659200000|2021-07-30 15:33:20|329.85|327.45|329.85|327.45|329.85|327.45|329.69|327.29|0
1627659210000|2021-07-30 15:33:30|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1627659220000|2021-07-30 15:33:40|329.85|327.45|329.39|326.99|329.85|327.45|329.39|326.99|0
1627659230000|2021-07-30 15:33:50|329.31|326.91|328.94|326.54|329.31|326.91|328.79|326.39|0
1627659240000|2021-07-30 15:34:00|328.79|326.39|328.64|326.24|328.94|326.54|328.64|326.24|0
1627659250000|2021-07-30 15:34:10|328.49|326.09|328.49|326.09|328.64|326.24|328.49|326.09|0
1627659260000|2021-07-30 15:34:20|328.64|326.24|328.49|326.09|328.79|326.39|328.49|326.09|0
1627659270000|2021-07-30 15:34:30|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1627659280000|2021-07-30 15:34:40|328.49|326.09|328.04|325.64|328.49|326.09|328.04|325.64|0
1627659290000|2021-07-30 15:34:50|327.89|325.49|328.19|325.79|328.19|325.79|327.89|325.49|0
1627659300000|2021-07-30 15:35:00|328.34|325.94|328.79|326.39|328.79|326.39|328.34|325.94|0
1627659310000|2021-07-30 15:35:10|329.09|326.69|329.24|326.84|329.24|326.84|329.09|326.69|0
1627659320000|2021-07-30 15:35:20|329.39|326.99|329.69|327.29|329.84|327.44|329.39|326.99|0
1627659330000|2021-07-30 15:35:30|329.54|327.14|329.84|327.44|329.84|327.44|329.54|327.14|0
1627659340000|2021-07-30 15:35:40|329.69|327.29|329.54|327.14|329.84|327.44|329.54|327.14|0
1627659350000|2021-07-30 15:35:50|329.77|327.37|329.84|327.44|329.84|327.44|329.69|327.29|0
1627659360000|2021-07-30 15:36:00|330|327.6|329.69|327.29|330|327.6|329.69|327.29|0
1627659370000|2021-07-30 15:36:10|329.54|327.14|328.94|326.54|329.54|327.14|328.94|326.54|0
1627659380000|2021-07-30 15:36:20|328.79|326.39|328.94|326.54|329.09|326.69|328.79|326.39|0
1627659390000|2021-07-30 15:36:30|329.09|326.69|328.79|326.39|329.24|326.84|328.79|326.39|0
1627659400000|2021-07-30 15:36:40|328.94|326.54|328.79|326.39|328.94|326.54|328.79|326.39|0
1627659410000|2021-07-30 15:36:50|328.64|326.24|328.94|326.54|328.94|326.54|328.64|326.24|0
1627659420000|2021-07-30 15:37:00|328.64|326.24|328.34|325.94|328.64|326.24|328.34|325.94|0
1627659430000|2021-07-30 15:37:10|328.49|326.09|328.34|325.94|328.49|326.09|328.34|325.94|0
1627659440000|2021-07-30 15:37:20|328.49|326.09|328.34|325.94|328.49|326.09|328.34|325.94|0
1627659450000|2021-07-30 15:37:30|328.49|326.09|328.19|325.79|328.64|326.24|328.19|325.79|0
1627659460000|2021-07-30 15:37:40|327.96|325.56|327.89|325.49|328.04|325.64|327.89|325.49|0
1627659470000|2021-07-30 15:37:50|327.74|325.34|327.89|325.49|327.89|325.49|327.74|325.34|0
1627659480000|2021-07-30 15:38:00|328.04|325.64|328.19|325.79|328.19|325.79|328.04|325.64|0
1627659490000|2021-07-30 15:38:10|328.11|325.71|328.19|325.79|328.19|325.79|328.11|325.71|0
1627659500000|2021-07-30 15:38:20|328.34|325.94|328.49|326.09|328.49|326.09|328.34|325.94|0
1627659510000|2021-07-30 15:38:30|328.64|326.24|328.34|325.94|328.64|326.24|328.34|325.94|0
1627659520000|2021-07-30 15:38:40|328.19|325.79|328.49|326.09|328.49|326.09|328.19|325.79|0
1627659530000|2021-07-30 15:38:50|328.34|325.94|328.04|325.64|328.34|325.94|328.04|325.64|0
1627659540000|2021-07-30 15:39:00|328.19|325.79|328.34|325.94|328.34|325.94|328.19|325.79|0
1627659550000|2021-07-30 15:39:10|328.04|325.64|327.74|325.34|328.04|325.64|327.74|325.34|0
1627659560000|2021-07-30 15:39:20|327.89|325.49|328.04|325.64|328.04|325.64|327.74|325.34|0
1627659570000|2021-07-30 15:39:30|328.19|325.79|327.89|325.49|328.19|325.79|327.89|325.49|0
1627659580000|2021-07-30 15:39:40|327.74|325.34|327.89|325.49|327.89|325.49|327.66|325.26|0
1627659590000|2021-07-30 15:39:50|327.96|325.56|328.34|325.94|328.34|325.94|327.96|325.56|0
1627659600000|2021-07-30 15:40:00|328.04|325.64|328.04|325.64|328.04|325.64|327.89|325.49|0
1627659610000|2021-07-30 15:40:10|327.89|325.49|327.81|325.41|327.89|325.49|327.74|325.34|0
1627659620000|2021-07-30 15:40:20|327.74|325.34|328.04|325.64|328.04|325.64|327.74|325.34|0
1627659630000|2021-07-30 15:40:30|327.89|325.49|327.89|325.49|327.89|325.49|327.74|325.34|0
1627659650000|2021-07-30 15:40:50|327.73|325.33|327.89|325.49|327.89|325.49|327.73|325.33|0
1627659660000|2021-07-30 15:41:00|328.19|325.79|328.34|325.94|328.34|325.94|328.19|325.79|0
1627659670000|2021-07-30 15:41:10|328.49|326.09|328.49|326.09|328.56|326.16|328.49|326.09|0
1627659680000|2021-07-30 15:41:20|328.79|326.39|328.79|326.39|328.94|326.54|328.79|326.39|0
1627659690000|2021-07-30 15:41:30|328.94|326.54|328.94|326.54|329.09|326.69|328.94|326.54|0
1627659700000|2021-07-30 15:41:40|328.79|326.39|328.79|326.39|328.79|326.39|328.79|326.39|0
1627659710000|2021-07-30 15:41:50|328.86|326.46|328.64|326.24|328.86|326.46|328.64|326.24|0
1627659720000|2021-07-30 15:42:00|328.49|326.09|328.49|326.09|328.64|326.24|328.49|326.09|0
1627659730000|2021-07-30 15:42:10|328.64|326.24|329.09|326.69|329.09|326.69|328.64|326.24|0
1627659740000|2021-07-30 15:42:20|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1627659750000|2021-07-30 15:42:30|329.09|326.69|329.09|326.69|329.24|326.84|329.09|326.69|0
1627659760000|2021-07-30 15:42:40|328.94|326.54|328.94|326.54|328.94|326.54|328.79|326.39|0
1627659770000|2021-07-30 15:42:50|329.09|326.69|329.09|326.69|329.09|326.69|329.09|326.69|0
1627659780000|2021-07-30 15:43:00|329.24|326.84|329.09|326.69|329.24|326.84|329.09|326.69|0
1627659790000|2021-07-30 15:43:10|329.24|326.84|329.09|326.69|329.24|326.84|329.09|326.69|0
1627659800000|2021-07-30 15:43:20|328.94|326.54|328.64|326.24|328.94|326.54|328.64|326.24|0
1627659820000|2021-07-30 15:43:40|328.49|326.09|328.79|326.39|328.79|326.39|328.49|326.09|0
1627659830000|2021-07-30 15:43:50|328.86|326.46|328.79|326.39|328.94|326.54|328.79|326.39|0
1627659840000|2021-07-30 15:44:00|328.64|326.24|328.34|325.94|328.64|326.24|328.34|325.94|0
1627659850000|2021-07-30 15:44:10|328.18|325.78|328.64|326.24|328.64|326.24|328.18|325.78|0
1627659860000|2021-07-30 15:44:20|328.79|326.39|328.79|326.39|328.79|326.39|328.79|326.39|0
1627659870000|2021-07-30 15:44:30|328.64|326.24|329.09|326.69|329.09|326.69|328.64|326.24|0
1627659880000|2021-07-30 15:44:40|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1627659890000|2021-07-30 15:44:50|329.09|326.69|329.09|326.69|329.09|326.69|329.09|326.69|0
1627659900000|2021-07-30 15:45:00|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1627659910000|2021-07-30 15:45:10|329.09|326.69|329.24|326.84|329.24|326.84|329.09|326.69|0
1627659920000|2021-07-30 15:45:20|329.09|326.69|329.39|326.99|329.39|326.99|329.09|326.69|0
1627659930000|2021-07-30 15:45:30|329.24|326.84|329.39|326.99|329.54|327.14|329.24|326.84|0
1627659940000|2021-07-30 15:45:40|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1627659950000|2021-07-30 15:45:50|329.39|326.99|329.24|326.84|329.39|326.99|329.24|326.84|0
1627659960000|2021-07-30 15:46:00|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1627659970000|2021-07-30 15:46:10|329.54|327.14|329.39|326.99|329.54|327.14|329.39|326.99|0
1627659980000|2021-07-30 15:46:20|329.54|327.14|329.39|326.99|329.54|327.14|329.39|326.99|0
1627659990000|2021-07-30 15:46:30|329.54|327.14|329.54|327.14|329.54|327.14|329.39|326.99|0
1627660000000|2021-07-30 15:46:40|329.39|326.99|329.24|326.84|329.39|326.99|329.24|326.84|0
1627660010000|2021-07-30 15:46:50|329.39|326.99|329.24|326.84|329.39|326.99|329.24|326.84|0
1627660020000|2021-07-30 15:47:00|329.39|326.99|329.24|326.84|329.39|326.99|329.24|326.84|0
1627660030000|2021-07-30 15:47:10|329.09|326.69|328.94|326.54|329.24|326.84|328.94|326.54|0
1627660040000|2021-07-30 15:47:20|328.79|326.39|328.48|326.08|328.79|326.39|328.48|326.08|0
1627660050000|2021-07-30 15:47:30|328.63|326.23|328.63|326.23|328.63|326.23|328.48|326.08|0
1627660060000|2021-07-30 15:47:40|328.79|326.39|328.63|326.23|328.79|326.39|328.63|326.23|0
1627660070000|2021-07-30 15:47:50|328.48|326.08|328.33|325.93|328.48|326.08|328.18|325.78|0
1627660080000|2021-07-30 15:48:00|328.48|326.08|328.48|326.08|328.48|326.08|328.33|325.93|0
1627660090000|2021-07-30 15:48:10|328.33|325.93|328.48|326.08|328.48|326.08|328.33|325.93|0
1627660110000|2021-07-30 15:48:30|328.33|325.93|328.63|326.23|328.63|326.23|328.33|325.93|0
1627660120000|2021-07-30 15:48:40|328.48|326.08|328.63|326.23|328.63|326.23|328.48|326.08|0
1627660130000|2021-07-30 15:48:50|328.48|326.08|328.33|325.93|328.48|326.08|328.33|325.93|0
1627660140000|2021-07-30 15:49:00|328.18|325.78|328.03|325.63|328.33|325.93|328.03|325.63|0
1627660150000|2021-07-30 15:49:10|327.88|325.48|327.8|325.4|327.88|325.48|327.73|325.33|0
1627660160000|2021-07-30 15:49:20|327.88|325.48|327.58|325.18|327.88|325.48|327.58|325.18|0
1627660170000|2021-07-30 15:49:30|327.43|325.03|327.73|325.33|327.73|325.33|327.43|325.03|0
1627660180000|2021-07-30 15:49:40|327.58|325.18|327.88|325.48|327.88|325.48|327.58|325.18|0
1627660190000|2021-07-30 15:49:50|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627660200000|2021-07-30 15:50:00|327.73|325.33|327.88|325.48|327.88|325.48|327.73|325.33|0
1627660210000|2021-07-30 15:50:10|328.03|325.63|327.73|325.33|328.03|325.63|327.73|325.33|0
1627660220000|2021-07-30 15:50:20|327.88|325.48|328.18|325.78|328.18|325.78|327.88|325.48|0
1627660230000|2021-07-30 15:50:30|328.33|325.93|328.03|325.63|328.33|325.93|328.03|325.63|0
1627660240000|2021-07-30 15:50:40|328.33|325.93|328.33|325.93|328.33|325.93|328.18|325.78|0
1627660250000|2021-07-30 15:50:50|328.18|325.78|328.48|326.08|328.48|326.08|328.18|325.78|0
1627660260000|2021-07-30 15:51:00|328.33|325.93|328.33|325.93|328.33|325.93|328.18|325.78|0
1627660270000|2021-07-30 15:51:10|328.48|326.08|328.56|326.16|328.63|326.23|328.33|325.93|0
1627660280000|2021-07-30 15:51:20|328.63|326.23|328.78|326.38|328.78|326.38|328.63|326.23|0
1627660290000|2021-07-30 15:51:30|328.63|326.23|328.63|326.23|328.78|326.38|328.63|326.23|0
1627660300000|2021-07-30 15:51:40|328.48|326.08|328.25|325.85|328.48|326.08|328.25|325.85|0
1627660310000|2021-07-30 15:51:50|328.33|325.93|328.33|325.93|328.33|325.93|328.18|325.78|0
1627660320000|2021-07-30 15:52:00|328.03|325.63|328.33|325.93|328.33|325.93|328.03|325.63|0
1627660330000|2021-07-30 15:52:10|328.18|325.78|328.03|325.63|328.18|325.78|328.03|325.63|0
1627660340000|2021-07-30 15:52:20|327.88|325.48|327.88|325.48|327.88|325.48|327.73|325.33|0
1627660350000|2021-07-30 15:52:30|327.73|325.33|328.03|325.63|328.03|325.63|327.73|325.33|0
1627660370000|2021-07-30 15:52:50|328.18|325.78|327.73|325.33|328.18|325.78|327.73|325.33|0
1627660390000|2021-07-30 15:53:10|327.88|325.48|328.03|325.63|328.03|325.63|327.88|325.48|0
1627660400000|2021-07-30 15:53:20|328.1|325.7|328.18|325.78|328.18|325.78|328.03|325.63|0
1627660420000|2021-07-30 15:53:40|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1627660430000|2021-07-30 15:53:50|328.63|326.23|328.63|326.23|328.63|326.23|328.48|326.08|0
1627660440000|2021-07-30 15:54:00|328.48|326.08|328.33|325.93|328.63|326.23|328.33|325.93|0
1627660450000|2021-07-30 15:54:10|328.18|325.78|328.03|325.63|328.18|325.78|328.03|325.63|0
1627660460000|2021-07-30 15:54:20|328.18|325.78|327.88|325.48|328.18|325.78|327.88|325.48|0
1627660470000|2021-07-30 15:54:30|327.73|325.33|327.88|325.48|327.88|325.48|327.73|325.33|0
1627660480000|2021-07-30 15:54:40|327.95|325.55|328.03|325.63|328.03|325.63|327.95|325.55|0
1627660500000|2021-07-30 15:55:00|328.1|325.7|328.03|325.63|328.1|325.7|327.88|325.48|0
1627660510000|2021-07-30 15:55:10|328.18|325.78|328.48|326.08|328.48|326.08|328.18|325.78|0
1627660520000|2021-07-30 15:55:20|328.63|326.23|328.78|326.38|328.78|326.38|328.63|326.23|0
1627660530000|2021-07-30 15:55:30|328.63|326.23|328.78|326.38|328.78|326.38|328.63|326.23|0
1627660540000|2021-07-30 15:55:40|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1627660550000|2021-07-30 15:55:50|328.63|326.23|328.33|325.93|328.63|326.23|328.33|325.93|0
1627660560000|2021-07-30 15:56:00|328.48|326.08|328.33|325.93|328.48|326.08|328.33|325.93|0
1627660570000|2021-07-30 15:56:10|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1627660580000|2021-07-30 15:56:20|328.03|325.63|328.18|325.78|328.18|325.78|328.03|325.63|0
1627660590000|2021-07-30 15:56:30|328.33|325.93|328.18|325.78|328.33|325.93|328.18|325.78|0
1627660610000|2021-07-30 15:56:50|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1627660620000|2021-07-30 15:57:00|328.18|325.78|328.18|325.78|328.25|325.85|328.18|325.78|0
1627660630000|2021-07-30 15:57:10|328.1|325.7|328.18|325.78|328.18|325.78|328.1|325.7|0
1627660640000|2021-07-30 15:57:20|328.03|325.63|328.33|325.93|328.33|325.93|328.03|325.63|0
1627660650000|2021-07-30 15:57:30|328.03|325.63|328.33|325.93|328.33|325.93|328.03|325.63|0
1627660660000|2021-07-30 15:57:40|328.18|325.78|327.88|325.48|328.18|325.78|327.88|325.48|0
1627660670000|2021-07-30 15:57:50|328.03|325.63|327.88|325.48|328.03|325.63|327.88|325.48|0
1627660700000|2021-07-30 15:58:20|327.73|325.33|327.88|325.48|327.88|325.48|327.73|325.33|0
1627660730000|2021-07-30 15:58:50|327.95|325.55|328.03|325.63|328.03|325.63|327.95|325.55|0
1627660740000|2021-07-30 15:59:00|328.33|325.93|328.48|326.08|328.48|326.08|328.33|325.93|0
1627660750000|2021-07-30 15:59:10|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1627660760000|2021-07-30 15:59:20|328.78|326.38|328.78|326.38|328.78|326.38|328.78|326.38|0
1627660770000|2021-07-30 15:59:30|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1627660780000|2021-07-30 15:59:40|329.08|326.68|329.23|326.83|329.23|326.83|329.08|326.68|0
1627660790000|2021-07-30 15:59:50|329.38|326.98|329.23|326.83|329.38|326.98|329.23|326.83|0
1627660800000|2021-07-30 16:00:00|328.78|326.38|328.93|326.53|328.93|326.53|328.63|326.23|0
1627660810000|2021-07-30 16:00:10|329.08|326.68|328.93|326.53|329.08|326.68|328.93|326.53|0
1627660820000|2021-07-30 16:00:20|329.23|326.83|329.08|326.68|329.23|326.83|328.93|326.53|0
1627660830000|2021-07-30 16:00:30|329.23|326.83|329.38|326.98|329.38|326.98|329.23|326.83|0
1627660840000|2021-07-30 16:00:40|329.53|327.13|329.38|326.98|329.53|327.13|329.38|326.98|0
1627660850000|2021-07-30 16:00:50|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1627660860000|2021-07-30 16:01:00|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1627660870000|2021-07-30 16:01:10|329.53|327.13|329.38|326.98|329.53|327.13|329.38|326.98|0
1627660880000|2021-07-30 16:01:20|329.53|327.13|329.68|327.28|329.68|327.28|329.53|327.13|0
1627660890000|2021-07-30 16:01:30|329.53|327.13|329.53|327.13|329.68|327.28|329.53|327.13|0
1627660900000|2021-07-30 16:01:40|329.68|327.28|329.68|327.28|329.83|327.43|329.68|327.28|0
1627660910000|2021-07-30 16:01:50|329.99|327.59|329.83|327.43|329.99|327.59|329.83|327.43|0
1627660920000|2021-07-30 16:02:00|329.68|327.28|329.99|327.59|329.99|327.59|329.68|327.28|0
1627660930000|2021-07-30 16:02:10|329.83|327.43|329.99|327.59|330.14|327.74|329.83|327.43|0
1627660940000|2021-07-30 16:02:20|329.98|327.58|329.68|327.28|329.98|327.58|329.68|327.28|0
1627660950000|2021-07-30 16:02:30|329.83|327.43|329.68|327.28|329.83|327.43|329.68|327.28|0
1627660960000|2021-07-30 16:02:40|329.53|327.13|329.68|327.28|329.68|327.28|329.53|327.13|0
1627660970000|2021-07-30 16:02:50|329.53|327.13|329.38|326.98|329.53|327.13|329.38|326.98|0
1627660980000|2021-07-30 16:03:00|329.53|327.13|329.38|326.98|329.53|327.13|329.38|326.98|0
1627660990000|2021-07-30 16:03:10|329.53|327.13|329.53|327.13|329.68|327.28|329.53|327.13|0
1627661000000|2021-07-30 16:03:20|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1627661010000|2021-07-30 16:03:30|329.83|327.43|329.98|327.58|329.98|327.58|329.83|327.43|0
1627661020000|2021-07-30 16:03:40|329.91|327.51|329.83|327.43|329.91|327.51|329.83|327.43|0
1627661030000|2021-07-30 16:03:50|329.68|327.28|329.68|327.28|329.83|327.43|329.68|327.28|0
1627661040000|2021-07-30 16:04:00|329.83|327.43|329.68|327.28|329.83|327.43|329.68|327.28|0
1627661060000|2021-07-30 16:04:20|329.75|327.35|329.83|327.43|329.83|327.43|329.75|327.35|0
1627661070000|2021-07-30 16:04:30|329.68|327.28|329.83|327.43|329.83|327.43|329.68|327.28|0
1627661080000|2021-07-30 16:04:40|329.75|327.35|329.68|327.28|329.75|327.35|329.68|327.28|0
1627661090000|2021-07-30 16:04:50|329.83|327.43|329.83|327.43|329.83|327.43|329.83|327.43|0
1627661100000|2021-07-30 16:05:00|329.68|327.28|329.53|327.13|329.68|327.28|329.53|327.13|0
1627661110000|2021-07-30 16:05:10|329.68|327.28|329.38|326.98|329.68|327.28|329.38|326.98|0
1627661120000|2021-07-30 16:05:20|329.3|326.9|329.23|326.83|329.3|326.9|329.23|326.83|0
1627661130000|2021-07-30 16:05:30|328.93|326.53|329.08|326.68|329.08|326.68|328.93|326.53|0
1627661140000|2021-07-30 16:05:40|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1627661150000|2021-07-30 16:05:50|329.15|326.75|329.08|326.68|329.23|326.83|329.08|326.68|0
1627661160000|2021-07-30 16:06:00|328.93|326.53|328.93|326.53|328.93|326.53|328.78|326.38|0
1627661170000|2021-07-30 16:06:10|329.08|326.68|328.93|326.53|329.08|326.68|328.93|326.53|0
1627661180000|2021-07-30 16:06:20|328.78|326.38|328.93|326.53|328.93|326.53|328.78|326.38|0
1627661190000|2021-07-30 16:06:30|328.78|326.38|328.78|326.38|328.78|326.38|328.63|326.23|0
1627661200000|2021-07-30 16:06:40|328.63|326.23|328.78|326.38|328.78|326.38|328.63|326.23|0
1627661210000|2021-07-30 16:06:50|328.93|326.53|328.78|326.38|328.93|326.53|328.78|326.38|0
1627661220000|2021-07-30 16:07:00|328.63|326.23|328.63|326.23|328.93|326.53|328.63|326.23|0
1627661250000|2021-07-30 16:07:30|328.78|326.38|328.78|326.38|328.78|326.38|328.78|326.38|0
1627661260000|2021-07-30 16:07:40|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1627661270000|2021-07-30 16:07:50|328.78|326.38|328.93|326.53|328.93|326.53|328.78|326.38|0
1627661280000|2021-07-30 16:08:00|329.08|326.68|329.08|326.68|329.23|326.83|329.08|326.68|0
1627661290000|2021-07-30 16:08:10|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1627661300000|2021-07-30 16:08:20|329.08|326.68|329.23|326.83|329.23|326.83|329.08|326.68|0
1627661310000|2021-07-30 16:08:30|329.38|326.98|329.23|326.83|329.38|326.98|329.08|326.68|0
1627661320000|2021-07-30 16:08:40|329.08|326.68|329.23|326.83|329.23|326.83|329.08|326.68|0
1627661330000|2021-07-30 16:08:50|329.38|326.98|329.53|327.13|329.53|327.13|329.38|326.98|0
1627661340000|2021-07-30 16:09:00|329.38|326.98|329.53|327.13|329.53|327.13|329.38|326.98|0
1627661350000|2021-07-30 16:09:10|329.38|326.98|329.23|326.83|329.38|326.98|329.23|326.83|0
1627661360000|2021-07-30 16:09:20|329.08|326.68|329.23|326.83|329.23|326.83|329.08|326.68|0
1627661380000|2021-07-30 16:09:40|329.08|326.68|329.08|326.68|329.08|326.68|329.08|326.68|0
1627661390000|2021-07-30 16:09:50|328.93|326.53|329.08|326.68|329.08|326.68|328.93|326.53|0
1627661400000|2021-07-30 16:10:00|329.23|326.83|329.38|326.98|329.38|326.98|329.23|326.83|0
1627661410000|2021-07-30 16:10:10|329.23|326.83|329.38|326.98|329.38|326.98|329.23|326.83|0
1627661420000|2021-07-30 16:10:20|329.53|327.13|329.53|327.13|329.53|327.13|329.38|326.98|0
1627661430000|2021-07-30 16:10:30|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1627661440000|2021-07-30 16:10:40|329.83|327.43|329.83|327.43|329.83|327.43|329.83|327.43|0
1627661450000|2021-07-30 16:10:50|329.68|327.28|329.68|327.28|329.83|327.43|329.68|327.28|0
1627661460000|2021-07-30 16:11:00|329.83|327.43|329.98|327.58|329.98|327.58|329.83|327.43|0
1627661470000|2021-07-30 16:11:10|329.83|327.43|329.53|327.13|329.83|327.43|329.53|327.13|0
1627661480000|2021-07-30 16:11:20|329.38|326.98|329.53|327.13|329.53|327.13|329.38|326.98|0
1627661490000|2021-07-30 16:11:30|329.68|327.28|329.68|327.28|329.68|327.28|329.53|327.13|0
1627661500000|2021-07-30 16:11:40|329.53|327.13|329.38|326.98|329.53|327.13|329.38|326.98|0
1627661510000|2021-07-30 16:11:50|329.3|326.9|329.38|326.98|329.38|326.98|329.3|326.9|0
1627661520000|2021-07-30 16:12:00|329.23|326.83|329.38|326.98|329.38|326.98|329.23|326.83|0
1627661530000|2021-07-30 16:12:10|329.53|327.13|329.53|327.13|329.53|327.13|329.38|326.98|0
1627661540000|2021-07-30 16:12:20|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1627661550000|2021-07-30 16:12:30|329.23|326.83|329.68|327.28|329.68|327.28|329.23|326.83|0
1627661560000|2021-07-30 16:12:40|329.23|326.83|329.08|326.68|329.23|326.83|329.08|326.68|0
1627661570000|2021-07-30 16:12:50|329.23|326.83|329.15|326.75|329.23|326.83|329.15|326.75|0
1627661580000|2021-07-30 16:13:00|329.08|326.68|328.93|326.53|329.08|326.68|328.93|326.53|0
1627661590000|2021-07-30 16:13:10|328.78|326.38|328.78|326.38|328.78|326.38|328.78|326.38|0
1627661600000|2021-07-30 16:13:20|328.62|326.22|329.08|326.68|329.08|326.68|328.62|326.22|0
1627661610000|2021-07-30 16:13:30|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1627661620000|2021-07-30 16:13:40|329.38|326.98|329.53|327.13|329.53|327.13|329.38|326.98|0
1627661630000|2021-07-30 16:13:50|329.68|327.28|329.83|327.43|329.83|327.43|329.68|327.28|0
1627661640000|2021-07-30 16:14:00|329.98|327.58|329.98|327.58|329.98|327.58|329.98|327.58|0
1627661650000|2021-07-30 16:14:10|330.13|327.73|329.98|327.58|330.13|327.73|329.98|327.58|0
1627661660000|2021-07-30 16:14:20|329.83|327.43|329.98|327.58|329.98|327.58|329.83|327.43|0
1627661670000|2021-07-30 16:14:30|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1627661680000|2021-07-30 16:14:40|329.98|327.58|329.83|327.43|329.98|327.58|329.83|327.43|0
1627661690000|2021-07-30 16:14:50|329.98|327.58|329.98|327.58|329.98|327.58|329.98|327.58|0
1627661700000|2021-07-30 16:15:00|329.83|327.43|329.83|327.43|329.83|327.43|329.83|327.43|0
1627661710000|2021-07-30 16:15:10|329.68|327.28|329.6|327.2|329.68|327.28|329.6|327.2|0
1627661720000|2021-07-30 16:15:20|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1627661730000|2021-07-30 16:15:30|329.83|327.43|329.98|327.58|329.98|327.58|329.83|327.43|0
1627661740000|2021-07-30 16:15:40|329.83|327.43|329.9|327.5|329.98|327.58|329.83|327.43|0
1627661750000|2021-07-30 16:15:50|329.98|327.58|329.98|327.58|330.13|327.73|329.98|327.58|0
1627661770000|2021-07-30 16:16:10|329.83|327.43|329.98|327.58|329.98|327.58|329.83|327.43|0
1627661780000|2021-07-30 16:16:20|330.13|327.73|329.98|327.58|330.13|327.73|329.98|327.58|0
1627661790000|2021-07-30 16:16:30|329.83|327.43|329.83|327.43|329.83|327.43|329.83|327.43|0
1627661800000|2021-07-30 16:16:40|329.9|327.5|329.83|327.43|329.98|327.58|329.83|327.43|0
1627661810000|2021-07-30 16:16:50|329.98|327.58|329.98|327.58|329.98|327.58|329.98|327.58|0
1627661820000|2021-07-30 16:17:00|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1627661830000|2021-07-30 16:17:10|330.28|327.88|330.13|327.73|330.28|327.88|330.13|327.73|0
1627661840000|2021-07-30 16:17:20|330.2|327.8|330.58|328.18|330.58|328.18|330.2|327.8|0
1627661850000|2021-07-30 16:17:30|330.43|328.03|330.28|327.88|330.43|328.03|330.28|327.88|0
1627661860000|2021-07-30 16:17:40|330.43|328.03|330.28|327.88|330.43|328.03|330.28|327.88|0
1627661870000|2021-07-30 16:17:50|330.13|327.73|330.28|327.88|330.28|327.88|330.13|327.73|0
1627661880000|2021-07-30 16:18:00|330.13|327.73|329.98|327.58|330.13|327.73|329.98|327.58|0
1627661890000|2021-07-30 16:18:10|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1627661900000|2021-07-30 16:18:20|329.98|327.58|330.28|327.88|330.28|327.88|329.98|327.58|0
1627661910000|2021-07-30 16:18:30|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1627661920000|2021-07-30 16:18:40|330.58|328.18|330.73|328.33|330.73|328.33|330.58|328.18|0
1627661930000|2021-07-30 16:18:50|330.88|328.48|330.88|328.48|330.88|328.48|330.73|328.33|0
1627661940000|2021-07-30 16:19:00|330.73|328.33|331.19|328.79|331.19|328.79|330.73|328.33|0
1627661950000|2021-07-30 16:19:10|331.34|328.94|331.34|328.94|331.49|329.09|331.34|328.94|0
1627661960000|2021-07-30 16:19:20|331.19|328.79|331.49|329.09|331.49|329.09|331.19|328.79|0
1627661970000|2021-07-30 16:19:30|331.34|328.94|331.49|329.09|331.49|329.09|331.34|328.94|0
1627661980000|2021-07-30 16:19:40|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1627661990000|2021-07-30 16:19:50|331.49|329.09|331.34|328.94|331.49|329.09|331.19|328.79|0
1627662000000|2021-07-30 16:20:00|331.49|329.09|331.49|329.09|331.49|329.09|331.49|329.09|0
1627662010000|2021-07-30 16:20:10|331.64|329.24|331.49|329.09|331.64|329.24|331.49|329.09|0
1627662020000|2021-07-30 16:20:20|331.34|328.94|331.19|328.79|331.34|328.94|331.03|328.63|0
1627662030000|2021-07-30 16:20:30|331.34|328.94|331.19|328.79|331.34|328.94|331.19|328.79|0
1627662040000|2021-07-30 16:20:40|331.03|328.63|330.88|328.48|331.03|328.63|330.88|328.48|0
1627662050000|2021-07-30 16:20:50|331.03|328.63|330.88|328.48|331.03|328.63|330.88|328.48|0
1627662060000|2021-07-30 16:21:00|331.03|328.63|331.19|328.79|331.19|328.79|331.03|328.63|0
1627662080000|2021-07-30 16:21:20|331.03|328.63|331.03|328.63|331.19|328.79|331.03|328.63|0
1627662090000|2021-07-30 16:21:30|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1627662100000|2021-07-30 16:21:40|331.03|328.63|331.03|328.63|331.03|328.63|330.88|328.48|0
1627662110000|2021-07-30 16:21:50|331.19|328.79|331.03|328.63|331.19|328.79|331.03|328.63|0
1627662120000|2021-07-30 16:22:00|330.88|328.48|330.73|328.33|330.88|328.48|330.73|328.33|0
1627662130000|2021-07-30 16:22:10|330.58|328.18|330.73|328.33|330.88|328.48|330.58|328.18|0
1627662140000|2021-07-30 16:22:20|330.8|328.4|330.88|328.48|330.88|328.48|330.8|328.4|0
1627662150000|2021-07-30 16:22:30|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1627662160000|2021-07-30 16:22:40|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1627662170000|2021-07-30 16:22:50|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1627662180000|2021-07-30 16:23:00|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1627662190000|2021-07-30 16:23:10|330.8|328.4|330.88|328.48|330.88|328.48|330.8|328.4|0
1627662210000|2021-07-30 16:23:30|330.73|328.33|330.8|328.4|330.8|328.4|330.73|328.33|0
1627662220000|2021-07-30 16:23:40|330.58|328.18|330.65|328.25|330.73|328.33|330.58|328.18|0
1627662230000|2021-07-30 16:23:50|330.73|328.33|330.88|328.48|330.88|328.48|330.65|328.25|0
1627662240000|2021-07-30 16:24:00|330.8|328.4|330.73|328.33|330.8|328.4|330.73|328.33|0
1627662250000|2021-07-30 16:24:10|330.58|328.18|330.58|328.18|330.73|328.33|330.58|328.18|0
1627662260000|2021-07-30 16:24:20|330.73|328.33|330.88|328.48|330.88|328.48|330.73|328.33|0
1627662270000|2021-07-30 16:24:30|331.03|328.63|330.88|328.48|331.03|328.63|330.88|328.48|0
1627662280000|2021-07-30 16:24:40|330.73|328.33|330.65|328.25|330.73|328.33|330.65|328.25|0
1627662290000|2021-07-30 16:24:50|330.58|328.18|330.58|328.18|330.73|328.33|330.58|328.18|0
1627662300000|2021-07-30 16:25:00|330.73|328.33|330.58|328.18|330.73|328.33|330.58|328.18|0
1627662310000|2021-07-30 16:25:10|330.73|328.33|330.88|328.48|330.88|328.48|330.73|328.33|0
1627662320000|2021-07-30 16:25:20|331.03|328.63|330.88|328.48|331.03|328.63|330.88|328.48|0
1627662330000|2021-07-30 16:25:30|331.03|328.63|330.73|328.33|331.03|328.63|330.73|328.33|0
1627662340000|2021-07-30 16:25:40|330.8|328.4|331.03|328.63|331.03|328.63|330.73|328.33|0
1627662350000|2021-07-30 16:25:50|330.88|328.48|331.03|328.63|331.03|328.63|330.88|328.48|0
1627662360000|2021-07-30 16:26:00|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1627662370000|2021-07-30 16:26:10|331.03|328.63|330.88|328.48|331.03|328.63|330.88|328.48|0
1627662380000|2021-07-30 16:26:20|330.8|328.4|331.18|328.78|331.18|328.78|330.8|328.4|0
1627662390000|2021-07-30 16:26:30|331.03|328.63|330.73|328.33|331.03|328.63|330.73|328.33|0
1627662400000|2021-07-30 16:26:40|330.88|328.48|330.73|328.33|330.88|328.48|330.73|328.33|0
1627662410000|2021-07-30 16:26:50|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1627662420000|2021-07-30 16:27:00|331.03|328.63|330.88|328.48|331.03|328.63|330.88|328.48|0
1627662430000|2021-07-30 16:27:10|330.95|328.55|331.03|328.63|331.03|328.63|330.95|328.55|0
1627662440000|2021-07-30 16:27:20|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1627662450000|2021-07-30 16:27:30|330.8|328.4|330.73|328.33|330.88|328.48|330.73|328.33|0
1627662460000|2021-07-30 16:27:40|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1627662480000|2021-07-30 16:28:00|331.03|328.63|330.88|328.48|331.03|328.63|330.88|328.48|0
1627662490000|2021-07-30 16:28:10|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1627662500000|2021-07-30 16:28:20|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1627662510000|2021-07-30 16:28:30|331.03|328.63|330.88|328.48|331.03|328.63|330.88|328.48|0
1627662530000|2021-07-30 16:28:50|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1627662540000|2021-07-30 16:29:00|330.88|328.48|330.73|328.33|330.88|328.48|330.73|328.33|0
1627662550000|2021-07-30 16:29:10|330.58|328.18|330.43|328.03|330.58|328.18|330.43|328.03|0
1627662560000|2021-07-30 16:29:20|330.28|327.88|330.28|327.88|330.43|328.03|330.28|327.88|0
1627662570000|2021-07-30 16:29:30|330.43|328.03|330.43|328.03|330.43|328.03|330.28|327.88|0
1627662580000|2021-07-30 16:29:40|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1627662590000|2021-07-30 16:29:50|330.35|327.95|330.43|328.03|330.43|328.03|330.28|327.88|0
1627662600000|2021-07-30 16:30:00|330.5|328.1|330.58|328.18|330.58|328.18|330.43|328.03|0
1627662610000|2021-07-30 16:30:10|330.5|328.1|330.73|328.33|330.73|328.33|330.5|328.1|0
1627662620000|2021-07-30 16:30:20|330.58|328.18|330.73|328.33|330.73|328.33|330.58|328.18|0
1627662630000|2021-07-30 16:30:30|330.88|328.48|330.58|328.18|330.88|328.48|330.58|328.18|0
1627662640000|2021-07-30 16:30:40|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1627662650000|2021-07-30 16:30:50|330.88|328.48|330.8|328.4|330.88|328.48|330.73|328.33|0
1627662660000|2021-07-30 16:31:00|330.73|328.33|331.03|328.63|331.03|328.63|330.73|328.33|0
1627662680000|2021-07-30 16:31:20|330.88|328.48|330.73|328.33|330.88|328.48|330.73|328.33|0
1627662690000|2021-07-30 16:31:30|330.88|328.48|331.03|328.63|331.03|328.63|330.88|328.48|0
1627662700000|2021-07-30 16:31:40|330.88|328.48|330.88|328.48|331.03|328.63|330.88|328.48|0
1627662710000|2021-07-30 16:31:50|330.73|328.33|330.58|328.18|330.73|328.33|330.58|328.18|0
1627662720000|2021-07-30 16:32:00|330.73|328.33|331.03|328.63|331.03|328.63|330.73|328.33|0
1627662730000|2021-07-30 16:32:10|330.88|328.48|331.03|328.63|331.18|328.78|330.88|328.48|0
1627662740000|2021-07-30 16:32:20|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1627662750000|2021-07-30 16:32:30|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1627662760000|2021-07-30 16:32:40|331.25|328.85|331.33|328.93|331.33|328.93|331.18|328.78|0
1627662770000|2021-07-30 16:32:50|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1627662780000|2021-07-30 16:33:00|331.33|328.93|331.48|329.08|331.48|329.08|331.33|328.93|0
1627662790000|2021-07-30 16:33:10|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1627662800000|2021-07-30 16:33:20|331.18|328.78|331.33|328.93|331.33|328.93|331.18|328.78|0
1627662820000|2021-07-30 16:33:40|331.18|328.78|331.33|328.93|331.33|328.93|331.18|328.78|0
1627662830000|2021-07-30 16:33:50|331.4|329|331.33|328.93|331.48|329.08|331.33|328.93|0
1627662840000|2021-07-30 16:34:00|331.18|328.78|331.33|328.93|331.33|328.93|331.18|328.78|0
1627662850000|2021-07-30 16:34:10|331.48|329.08|331.56|329.16|331.56|329.16|331.4|329|0
1627662860000|2021-07-30 16:34:20|331.63|329.23|331.79|329.39|331.79|329.39|331.63|329.23|0
1627662870000|2021-07-30 16:34:30|331.63|329.23|331.79|329.39|331.79|329.39|331.63|329.23|0
1627662880000|2021-07-30 16:34:40|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1627662910000|2021-07-30 16:35:10|331.86|329.46|331.78|329.38|331.86|329.46|331.78|329.38|0
1627662920000|2021-07-30 16:35:20|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1627662930000|2021-07-30 16:35:30|331.78|329.38|331.94|329.54|331.94|329.54|331.78|329.38|0
1627662940000|2021-07-30 16:35:40|332.01|329.61|332.09|329.69|332.09|329.69|332.01|329.61|0
1627662960000|2021-07-30 16:36:00|331.94|329.54|332.01|329.61|332.09|329.69|331.94|329.54|0
1627662970000|2021-07-30 16:36:10|332.09|329.69|332.24|329.84|332.24|329.84|332.09|329.69|0
1627662980000|2021-07-30 16:36:20|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1627662990000|2021-07-30 16:36:30|332.24|329.84|332.09|329.69|332.24|329.84|332.09|329.69|0
1627663000000|2021-07-30 16:36:40|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1627663010000|2021-07-30 16:36:50|332.09|329.69|331.94|329.54|332.09|329.69|331.94|329.54|0
1627663020000|2021-07-30 16:37:00|332.24|329.84|332.09|329.69|332.24|329.84|332.09|329.69|0
1627663030000|2021-07-30 16:37:10|331.94|329.54|332.09|329.69|332.09|329.69|331.94|329.54|0
1627663040000|2021-07-30 16:37:20|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1627663050000|2021-07-30 16:37:30|332.01|329.61|332.09|329.69|332.09|329.69|332.01|329.61|0
1627663080000|2021-07-30 16:38:00|332.24|329.84|332.09|329.69|332.24|329.84|332.09|329.69|0
1627663110000|2021-07-30 16:38:30|331.93|329.53|332.24|329.84|332.24|329.84|331.93|329.53|0
1627663130000|2021-07-30 16:38:50|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1627663140000|2021-07-30 16:39:00|331.93|329.53|331.93|329.53|332.09|329.69|331.93|329.53|0
1627663150000|2021-07-30 16:39:10|332.01|329.61|331.93|329.53|332.09|329.69|331.93|329.53|0
1627663160000|2021-07-30 16:39:20|331.86|329.46|331.93|329.53|331.93|329.53|331.86|329.46|0
1627663170000|2021-07-30 16:39:30|332.09|329.69|332.01|329.61|332.09|329.69|332.01|329.61|0
1627663180000|2021-07-30 16:39:40|332.09|329.69|331.93|329.53|332.09|329.69|331.93|329.53|0
1627663190000|2021-07-30 16:39:50|331.78|329.38|331.78|329.38|331.78|329.38|331.63|329.23|0
1627663210000|2021-07-30 16:40:10|331.93|329.53|331.78|329.38|331.93|329.53|331.78|329.38|0
1627663220000|2021-07-30 16:40:20|331.93|329.53|332.09|329.69|332.09|329.69|331.93|329.53|0
1627663230000|2021-07-30 16:40:30|332.24|329.84|332.24|329.84|332.24|329.84|332.09|329.69|0
1627663240000|2021-07-30 16:40:40|332.39|329.99|332.31|329.91|332.39|329.99|332.24|329.84|0
1627663250000|2021-07-30 16:40:50|332.39|329.99|332.39|329.99|332.39|329.99|332.24|329.84|0
1627663270000|2021-07-30 16:41:10|332.31|329.91|332.54|330.14|332.54|330.14|332.31|329.91|0
1627663290000|2021-07-30 16:41:30|332.39|329.99|332.54|330.14|332.54|330.14|332.39|329.99|0
1627663300000|2021-07-30 16:41:40|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1627663320000|2021-07-30 16:42:00|332.84|330.44|332.69|330.29|332.84|330.44|332.69|330.29|0
1627663330000|2021-07-30 16:42:10|332.54|330.14|332.69|330.29|332.69|330.29|332.54|330.14|0
1627663340000|2021-07-30 16:42:20|332.54|330.14|332.54|330.14|332.61|330.21|332.54|330.14|0
1627663350000|2021-07-30 16:42:30|332.39|329.99|332.39|329.99|332.46|330.06|332.39|329.99|0
1627663360000|2021-07-30 16:42:40|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1627663370000|2021-07-30 16:42:50|332.39|329.99|332.24|329.84|332.39|329.99|332.24|329.84|0
1627663380000|2021-07-30 16:43:00|332.39|329.99|332.24|329.84|332.39|329.99|332.24|329.84|0
1627663390000|2021-07-30 16:43:10|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1627663400000|2021-07-30 16:43:20|332.16|329.76|331.93|329.53|332.16|329.76|331.93|329.53|0
1627663410000|2021-07-30 16:43:30|332.08|329.68|332.24|329.84|332.24|329.84|332.08|329.68|0
1627663430000|2021-07-30 16:43:50|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1627663440000|2021-07-30 16:44:00|332.24|329.84|332.08|329.68|332.24|329.84|332.08|329.68|0
1627663450000|2021-07-30 16:44:10|332.24|329.84|332.39|329.99|332.39|329.99|332.24|329.84|0
1627663460000|2021-07-30 16:44:20|332.24|329.84|332.39|329.99|332.39|329.99|332.24|329.84|0
1627663470000|2021-07-30 16:44:30|332.31|329.91|332.24|329.84|332.31|329.91|332.24|329.84|0
1627663480000|2021-07-30 16:44:40|332.08|329.68|332.24|329.84|332.24|329.84|332.08|329.68|0
1627663490000|2021-07-30 16:44:50|332.23|329.83|332.08|329.68|332.23|329.83|332.08|329.68|0
1627663500000|2021-07-30 16:45:00|332.23|329.83|332.39|329.99|332.39|329.99|332.23|329.83|0
1627663510000|2021-07-30 16:45:10|332.23|329.83|332.39|329.99|332.39|329.99|332.23|329.83|0
1627663530000|2021-07-30 16:45:30|332.54|330.14|332.54|330.14|332.69|330.29|332.54|330.14|0
1627663540000|2021-07-30 16:45:40|332.69|330.29|332.54|330.14|332.69|330.29|332.54|330.14|0
1627663550000|2021-07-30 16:45:50|332.39|329.99|332.54|330.14|332.54|330.14|332.39|329.99|0
1627663560000|2021-07-30 16:46:00|332.61|330.21|332.69|330.29|332.69|330.29|332.61|330.21|0
1627663570000|2021-07-30 16:46:10|332.84|330.44|332.84|330.44|332.84|330.44|332.69|330.29|0
1627663580000|2021-07-30 16:46:20|332.76|330.36|332.84|330.44|332.84|330.44|332.69|330.29|0
1627663590000|2021-07-30 16:46:30|332.69|330.29|332.84|330.44|332.84|330.44|332.69|330.29|0
1627663600000|2021-07-30 16:46:40|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1627663610000|2021-07-30 16:46:50|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1627663620000|2021-07-30 16:47:00|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1627663630000|2021-07-30 16:47:10|332.54|330.14|332.69|330.29|332.69|330.29|332.54|330.14|0
1627663640000|2021-07-30 16:47:20|332.54|330.14|332.54|330.14|332.54|330.14|332.54|330.14|0
1627663650000|2021-07-30 16:47:30|332.69|330.29|332.84|330.44|332.84|330.44|332.69|330.29|0
1627663660000|2021-07-30 16:47:40|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1627663670000|2021-07-30 16:47:50|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1627663680000|2021-07-30 16:48:00|332.69|330.29|332.84|330.44|332.84|330.44|332.69|330.29|0
1627663700000|2021-07-30 16:48:20|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1627663710000|2021-07-30 16:48:30|332.69|330.29|332.84|330.44|332.99|330.59|332.69|330.29|0
1627663730000|2021-07-30 16:48:50|332.99|330.59|332.99|330.59|332.99|330.59|332.84|330.44|0
1627663740000|2021-07-30 16:49:00|332.84|330.44|332.99|330.59|332.99|330.59|332.84|330.44|0
1627663770000|2021-07-30 16:49:30|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1627663790000|2021-07-30 16:49:50|332.99|330.59|332.99|330.59|332.99|330.59|332.99|330.59|0
1627663800000|2021-07-30 16:50:00|333.14|330.74|333.14|330.74|333.14|330.74|332.99|330.59|0
1627663810000|2021-07-30 16:50:10|332.99|330.59|332.99|330.59|333.14|330.74|332.99|330.59|0
1627663820000|2021-07-30 16:50:20|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1627663830000|2021-07-30 16:50:30|332.99|330.59|332.99|330.59|332.99|330.59|332.99|330.59|0
1627663850000|2021-07-30 16:50:50|333.14|330.74|332.99|330.59|333.14|330.74|332.99|330.59|0
1627663860000|2021-07-30 16:51:00|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1627663890000|2021-07-30 16:51:30|332.99|330.59|333.14|330.74|333.14|330.74|332.99|330.59|0
1627663900000|2021-07-30 16:51:40|332.99|330.59|332.99|330.59|332.99|330.59|332.99|330.59|0
1627663910000|2021-07-30 16:51:50|333.14|330.74|333.14|330.74|333.14|330.74|332.99|330.59|0
1627663920000|2021-07-30 16:52:00|332.99|330.59|332.99|330.59|332.99|330.59|332.99|330.59|0
1627663940000|2021-07-30 16:52:20|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1627663960000|2021-07-30 16:52:40|333.29|330.89|333.29|330.89|333.29|330.89|333.29|330.89|0
1627663970000|2021-07-30 16:52:50|333.21|330.81|333.14|330.74|333.29|330.89|333.14|330.74|0
1627663990000|2021-07-30 16:53:10|332.99|330.59|332.99|330.59|332.99|330.59|332.99|330.59|0
1627664000000|2021-07-30 16:53:20|332.91|330.51|332.99|330.59|332.99|330.59|332.91|330.51|0
1627664010000|2021-07-30 16:53:30|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1627664020000|2021-07-30 16:53:40|332.99|330.59|333.14|330.74|333.14|330.74|332.99|330.59|0
1627664030000|2021-07-30 16:53:50|333.21|330.81|332.99|330.59|333.21|330.81|332.99|330.59|0
1627664040000|2021-07-30 16:54:00|332.84|330.44|332.84|330.44|332.99|330.59|332.84|330.44|0
1627664050000|2021-07-30 16:54:10|332.99|330.59|332.99|330.59|332.99|330.59|332.91|330.51|0
1627664060000|2021-07-30 16:54:20|332.84|330.44|332.69|330.29|332.84|330.44|332.69|330.29|0
1627664070000|2021-07-30 16:54:30|332.84|330.44|332.53|330.13|332.84|330.44|332.53|330.13|0
1627664080000|2021-07-30 16:54:40|332.69|330.29|332.84|330.44|332.84|330.44|332.69|330.29|0
1627664090000|2021-07-30 16:54:50|332.69|330.29|332.53|330.13|332.69|330.29|332.53|330.13|0
1627664110000|2021-07-30 16:55:10|332.38|329.98|332.53|330.13|332.53|330.13|332.38|329.98|0
1627664120000|2021-07-30 16:55:20|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1627664130000|2021-07-30 16:55:30|332.84|330.44|332.69|330.29|332.84|330.44|332.69|330.29|0
1627664140000|2021-07-30 16:55:40|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1627664150000|2021-07-30 16:55:50|332.69|330.29|332.38|329.98|332.69|330.29|332.38|329.98|0
1627664160000|2021-07-30 16:56:00|332.53|330.13|332.38|329.98|332.53|330.13|332.38|329.98|0
1627664170000|2021-07-30 16:56:10|332.53|330.13|332.38|329.98|332.53|330.13|332.38|329.98|0
1627664180000|2021-07-30 16:56:20|332.53|330.13|332.53|330.13|332.53|330.13|332.53|330.13|0
1627664220000|2021-07-30 16:57:00|332.68|330.28|332.84|330.44|332.84|330.44|332.68|330.28|0
1627664230000|2021-07-30 16:57:10|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1627664240000|2021-07-30 16:57:20|332.76|330.36|332.68|330.28|332.76|330.36|332.68|330.28|0
1627664250000|2021-07-30 16:57:30|332.53|330.13|332.53|330.13|332.53|330.13|332.53|330.13|0
1627664260000|2021-07-30 16:57:40|332.38|329.98|332.23|329.83|332.38|329.98|332.23|329.83|0
1627664270000|2021-07-30 16:57:50|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1627664280000|2021-07-30 16:58:00|332.23|329.83|332.08|329.68|332.23|329.83|332.08|329.68|0
1627664290000|2021-07-30 16:58:10|331.93|329.53|332.08|329.68|332.08|329.68|331.93|329.53|0
1627664310000|2021-07-30 16:58:30|332.23|329.83|332.08|329.68|332.23|329.83|332.08|329.68|0
1627664320000|2021-07-30 16:58:40|331.93|329.53|332.08|329.68|332.08|329.68|331.93|329.53|0
1627664330000|2021-07-30 16:58:50|331.93|329.53|331.78|329.38|331.93|329.53|331.78|329.38|0
1627664340000|2021-07-30 16:59:00|331.93|329.53|332.08|329.68|332.08|329.68|331.93|329.53|0
1627664350000|2021-07-30 16:59:10|332.23|329.83|332.23|329.83|332.38|329.98|332.23|329.83|0
1627664360000|2021-07-30 16:59:20|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1627664370000|2021-07-30 16:59:30|332.53|330.13|332.53|330.13|332.53|330.13|332.53|330.13|0
1627664400000|2021-07-30 17:00:00|332.68|330.28|332.83|330.43|332.83|330.43|332.68|330.28|0
1627664410000|2021-07-30 17:00:10|332.99|330.59|332.53|330.13|332.99|330.59|332.53|330.13|0
1627664420000|2021-07-30 17:00:20|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1627664430000|2021-07-30 17:00:30|332.23|329.83|332.38|329.98|332.38|329.98|332.23|329.83|0
1627664440000|2021-07-30 17:00:40|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1627664450000|2021-07-30 17:00:50|332.38|329.98|332.23|329.83|332.38|329.98|332.23|329.83|0
1627664460000|2021-07-30 17:01:00|332.08|329.68|332.08|329.68|332.08|329.68|331.93|329.53|0
1627664470000|2021-07-30 17:01:10|332|329.6|331.93|329.53|332.08|329.68|331.93|329.53|0
1627664480000|2021-07-30 17:01:20|331.77|329.37|331.62|329.22|331.77|329.37|331.62|329.22|0
1627664490000|2021-07-30 17:01:30|331.47|329.07|331.32|328.92|331.62|329.22|331.32|328.92|0
1627664500000|2021-07-30 17:01:40|331.17|328.77|331.32|328.92|331.32|328.92|331.17|328.77|0
1627664520000|2021-07-30 17:02:00|331.17|328.77|331.17|328.77|331.47|329.07|331.17|328.77|0
1627664530000|2021-07-30 17:02:10|331.32|328.92|329.98|327.58|331.32|328.92|329.98|327.58|0
1627664540000|2021-07-30 17:02:20|329.83|327.43|329.83|327.43|329.83|327.43|329.68|327.28|0
1627664550000|2021-07-30 17:02:30|329.68|327.28|329.83|327.43|329.98|327.58|329.68|327.28|0
1627664570000|2021-07-30 17:02:50|329.98|327.58|329.98|327.58|329.98|327.58|329.98|327.58|0
1627664580000|2021-07-30 17:03:00|329.83|327.43|329.83|327.43|329.83|327.43|329.83|327.43|0
1627664590000|2021-07-30 17:03:10|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1627664600000|2021-07-30 17:03:20|329.83|327.43|329.68|327.28|329.83|327.43|329.68|327.28|0
1627664610000|2021-07-30 17:03:30|329.83|327.43|329.68|327.28|329.83|327.43|329.68|327.28|0
1627664620000|2021-07-30 17:03:40|329.53|327.13|329.53|327.13|329.68|327.28|329.53|327.13|0
1627664630000|2021-07-30 17:03:50|329.68|327.28|329.83|327.43|329.83|327.43|329.68|327.28|0
1627664640000|2021-07-30 17:04:00|329.68|327.28|329.53|327.13|329.68|327.28|329.53|327.13|0
1627664650000|2021-07-30 17:04:10|329.38|326.98|329.53|327.13|329.53|327.13|329.38|326.98|0
1627664660000|2021-07-30 17:04:20|329.38|326.98|329.38|326.98|329.45|327.05|329.38|326.98|0
1627664670000|2021-07-30 17:04:30|329.53|327.13|329.38|326.98|329.53|327.13|329.38|326.98|0
1627664680000|2021-07-30 17:04:40|329.53|327.13|329.53|327.13|329.68|327.28|329.53|327.13|0
1627664690000|2021-07-30 17:04:50|329.83|327.43|329.83|327.43|329.83|327.43|329.68|327.28|0
1627664700000|2021-07-30 17:05:00|329.98|327.58|330.13|327.73|330.13|327.73|329.98|327.58|0
1627664710000|2021-07-30 17:05:10|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1627664720000|2021-07-30 17:05:20|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1627664730000|2021-07-30 17:05:30|330.13|327.73|330.28|327.88|330.28|327.88|330.13|327.73|0
1627664740000|2021-07-30 17:05:40|330.13|327.73|330.28|327.88|330.28|327.88|330.13|327.73|0
1627664750000|2021-07-30 17:05:50|330.13|327.73|330.28|327.88|330.28|327.88|330.13|327.73|0
1627664760000|2021-07-30 17:06:00|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1627664770000|2021-07-30 17:06:10|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1627664790000|2021-07-30 17:06:30|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1627664820000|2021-07-30 17:07:00|330.58|328.18|330.58|328.18|330.74|328.34|330.58|328.18|0
1627664830000|2021-07-30 17:07:10|330.66|328.26|330.74|328.34|330.89|328.49|330.66|328.26|0
1627664840000|2021-07-30 17:07:20|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1627664850000|2021-07-30 17:07:30|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1627664860000|2021-07-30 17:07:40|330.58|328.18|330.74|328.34|330.74|328.34|330.58|328.18|0
1627664870000|2021-07-30 17:07:50|330.58|328.18|330.58|328.18|330.74|328.34|330.58|328.18|0
1627664880000|2021-07-30 17:08:00|330.74|328.34|330.73|328.33|330.74|328.34|330.73|328.33|0
1627664900000|2021-07-30 17:08:20|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1627664910000|2021-07-30 17:08:30|330.73|328.33|330.43|328.03|330.73|328.33|330.43|328.03|0
1627664940000|2021-07-30 17:09:00|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1627664980000|2021-07-30 17:09:40|330.13|327.73|329.98|327.58|330.13|327.73|329.98|327.58|0
1627664990000|2021-07-30 17:09:50|330.13|327.73|329.98|327.58|330.13|327.73|329.98|327.58|0
1627665000000|2021-07-30 17:10:00|329.83|327.43|329.98|327.58|329.98|327.58|329.83|327.43|0
1627665010000|2021-07-30 17:10:10|329.83|327.43|329.98|327.58|329.98|327.58|329.83|327.43|0
1627665020000|2021-07-30 17:10:20|330.13|327.73|329.98|327.58|330.13|327.73|329.98|327.58|0
1627665030000|2021-07-30 17:10:30|329.83|327.43|330.13|327.73|330.13|327.73|329.83|327.43|0
1627665040000|2021-07-30 17:10:40|330.05|327.65|330.28|327.88|330.28|327.88|330.05|327.65|0
1627665070000|2021-07-30 17:11:10|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1627665080000|2021-07-30 17:11:20|330.28|327.88|330.05|327.65|330.28|327.88|330.05|327.65|0
1627665090000|2021-07-30 17:11:30|330.13|327.73|329.98|327.58|330.13|327.73|329.98|327.58|0
1627665100000|2021-07-30 17:11:40|330.13|327.73|330.13|327.73|330.13|327.73|329.98|327.58|0
1627665110000|2021-07-30 17:11:50|329.98|327.58|329.98|327.58|330.13|327.73|329.98|327.58|0
1627665120000|2021-07-30 17:12:00|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1627665130000|2021-07-30 17:12:10|329.98|327.58|329.98|327.58|330.05|327.65|329.98|327.58|0
1627665150000|2021-07-30 17:12:30|330.13|327.73|330.43|328.03|330.43|328.03|330.13|327.73|0
1627665160000|2021-07-30 17:12:40|330.28|327.88|330.35|327.95|330.35|327.95|330.28|327.88|0
1627665170000|2021-07-30 17:12:50|330.43|328.03|330.58|328.18|330.58|328.18|330.43|328.03|0
1627665180000|2021-07-30 17:13:00|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1627665190000|2021-07-30 17:13:10|330.43|328.03|330.43|328.03|330.43|328.03|330.28|327.88|0
1627665200000|2021-07-30 17:13:20|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1627665210000|2021-07-30 17:13:30|330.58|328.18|330.58|328.18|330.73|328.33|330.58|328.18|0
1627665220000|2021-07-30 17:13:40|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1627665230000|2021-07-30 17:13:50|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1627665240000|2021-07-30 17:14:00|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1627665250000|2021-07-30 17:14:10|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1627665260000|2021-07-30 17:14:20|330.43|328.03|330.58|328.18|330.58|328.18|330.43|328.03|0
1627665270000|2021-07-30 17:14:30|330.43|328.03|330.5|328.1|330.5|328.1|330.28|327.88|0
1627665280000|2021-07-30 17:14:40|330.58|328.18|330.58|328.18|330.58|328.18|330.5|328.1|0
1627665290000|2021-07-30 17:14:50|330.73|328.33|330.88|328.48|330.88|328.48|330.73|328.33|0
1627665300000|2021-07-30 17:15:00|330.81|328.41|330.73|328.33|330.88|328.48|330.73|328.33|0
1627665310000|2021-07-30 17:15:10|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1627665320000|2021-07-30 17:15:20|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1627665330000|2021-07-30 17:15:30|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1627665340000|2021-07-30 17:15:40|330.88|328.48|331.03|328.63|331.03|328.63|330.88|328.48|0
1627665360000|2021-07-30 17:16:00|330.88|328.48|331.03|328.63|331.03|328.63|330.73|328.33|0
1627665370000|2021-07-30 17:16:10|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1627665380000|2021-07-30 17:16:20|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1627665390000|2021-07-30 17:16:30|330.88|328.48|330.96|328.56|330.96|328.56|330.88|328.48|0
1627665400000|2021-07-30 17:16:40|331.03|328.63|330.8|328.4|331.03|328.63|330.8|328.4|0
1627665410000|2021-07-30 17:16:50|330.88|328.48|330.88|328.48|330.88|328.48|330.73|328.33|0
1627665420000|2021-07-30 17:17:00|330.73|328.33|330.88|328.48|330.88|328.48|330.73|328.33|0
1627665460000|2021-07-30 17:17:40|330.8|328.4|330.58|328.18|330.8|328.4|330.58|328.18|0
1627665470000|2021-07-30 17:17:50|330.73|328.33|330.58|328.18|330.73|328.33|330.58|328.18|0
1627665490000|2021-07-30 17:18:10|330.43|328.03|330.13|327.73|330.43|328.03|330.13|327.73|0
1627665500000|2021-07-30 17:18:20|330.2|327.8|330.28|327.88|330.28|327.88|330.2|327.8|0
1627665510000|2021-07-30 17:18:30|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1627665520000|2021-07-30 17:18:40|330.35|327.95|329.97|327.57|330.35|327.95|329.97|327.57|0
1627665540000|2021-07-30 17:19:00|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1627665550000|2021-07-30 17:19:10|329.97|327.57|330.13|327.73|330.13|327.73|329.97|327.57|0
1627665560000|2021-07-30 17:19:20|330.2|327.8|330.28|327.88|330.28|327.88|330.13|327.73|0
1627665570000|2021-07-30 17:19:30|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1627665590000|2021-07-30 17:19:50|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1627665600000|2021-07-30 17:20:00|330.13|327.73|330.28|327.88|330.28|327.88|330.13|327.73|0
1627665610000|2021-07-30 17:20:10|330.35|327.95|330.28|327.88|330.35|327.95|330.28|327.88|0
1627665630000|2021-07-30 17:20:30|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1627665640000|2021-07-30 17:20:40|330.28|327.88|330.12|327.72|330.28|327.88|330.12|327.72|0
1627665650000|2021-07-30 17:20:50|329.97|327.57|329.82|327.42|329.97|327.57|329.82|327.42|0
1627665660000|2021-07-30 17:21:00|329.97|327.57|330.28|327.88|330.28|327.88|329.97|327.57|0
1627665670000|2021-07-30 17:21:10|330.12|327.72|330.12|327.72|330.28|327.88|330.12|327.72|0
1627665680000|2021-07-30 17:21:20|330.28|327.88|329.97|327.57|330.28|327.88|329.97|327.57|0
1627665690000|2021-07-30 17:21:30|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1627665700000|2021-07-30 17:21:40|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1627665710000|2021-07-30 17:21:50|329.67|327.27|329.52|327.12|329.67|327.27|329.52|327.12|0
1627665730000|2021-07-30 17:22:10|329.67|327.27|329.67|327.27|329.82|327.42|329.67|327.27|0
1627665740000|2021-07-30 17:22:20|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627665750000|2021-07-30 17:22:30|329.52|327.12|329.37|326.97|329.52|327.12|329.37|326.97|0
1627665760000|2021-07-30 17:22:40|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1627665770000|2021-07-30 17:22:50|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1627665800000|2021-07-30 17:23:20|329.52|327.12|329.37|326.97|329.52|327.12|329.37|326.97|0
1627665810000|2021-07-30 17:23:30|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1627665820000|2021-07-30 17:23:40|329.37|326.97|329.22|326.82|329.37|326.97|329.22|326.82|0
1627665830000|2021-07-30 17:23:50|328.91|326.51|329.22|326.82|329.22|326.82|328.91|326.51|0
1627665840000|2021-07-30 17:24:00|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1627665900000|2021-07-30 17:25:00|329.52|327.12|329.37|326.97|329.52|327.12|329.37|326.97|0
1627665910000|2021-07-30 17:25:10|329.22|326.82|329.22|326.82|329.22|326.82|329.22|326.82|0
1627665920000|2021-07-30 17:25:20|329.37|326.97|329.52|327.12|329.52|327.12|329.37|326.97|0
1627665930000|2021-07-30 17:25:30|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1627665940000|2021-07-30 17:25:40|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627665950000|2021-07-30 17:25:50|329.59|327.19|329.52|327.12|329.67|327.27|329.52|327.12|0
1627665960000|2021-07-30 17:26:00|329.67|327.27|329.52|327.12|329.67|327.27|329.52|327.12|0
1627665970000|2021-07-30 17:26:10|329.37|326.97|329.52|327.12|329.52|327.12|329.37|326.97|0
1627665980000|2021-07-30 17:26:20|329.37|326.97|329.52|327.12|329.52|327.12|329.37|326.97|0
1627665990000|2021-07-30 17:26:30|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1627666010000|2021-07-30 17:26:50|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1627666020000|2021-07-30 17:27:00|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1627666030000|2021-07-30 17:27:10|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1627666040000|2021-07-30 17:27:20|329.67|327.27|329.74|327.34|329.74|327.34|329.67|327.27|0
1627666050000|2021-07-30 17:27:30|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1627666060000|2021-07-30 17:27:40|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627666070000|2021-07-30 17:27:50|329.52|327.12|329.59|327.19|329.59|327.19|329.52|327.12|0
1627666080000|2021-07-30 17:28:00|329.52|327.12|329.37|326.97|329.59|327.19|329.37|326.97|0
1627666090000|2021-07-30 17:28:10|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1627666100000|2021-07-30 17:28:20|329.67|327.27|329.82|327.42|329.82|327.42|329.67|327.27|0
1627666110000|2021-07-30 17:28:30|329.67|327.27|329.74|327.34|329.74|327.34|329.67|327.27|0
1627666120000|2021-07-30 17:28:40|329.82|327.42|329.67|327.27|329.82|327.42|329.67|327.27|0
1627666130000|2021-07-30 17:28:50|329.74|327.34|329.67|327.27|329.97|327.57|329.67|327.27|0
1627666140000|2021-07-30 17:29:00|329.82|327.42|329.97|327.57|329.97|327.57|329.82|327.42|0
1627666150000|2021-07-30 17:29:10|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1627666160000|2021-07-30 17:29:20|329.97|327.57|329.97|327.57|330.12|327.72|329.97|327.57|0
1627666170000|2021-07-30 17:29:30|329.89|327.49|329.97|327.57|329.97|327.57|329.89|327.49|0
1627666180000|2021-07-30 17:29:40|330.12|327.72|329.97|327.57|330.12|327.72|329.97|327.57|0
1627666200000|2021-07-30 17:30:00|329.82|327.42|330.12|327.72|330.12|327.72|329.82|327.42|0
1627666210000|2021-07-30 17:30:10|329.97|327.57|329.97|327.57|329.97|327.57|329.82|327.42|0
1627666220000|2021-07-30 17:30:20|330.12|327.72|330.27|327.87|330.27|327.87|329.97|327.57|0
1627666230000|2021-07-30 17:30:30|330.12|327.72|329.97|327.57|330.12|327.72|329.97|327.57|0
1627666240000|2021-07-30 17:30:40|329.89|327.49|329.82|327.42|329.89|327.49|329.82|327.42|0
1627666250000|2021-07-30 17:30:50|329.97|327.57|330.12|327.72|330.12|327.72|329.97|327.57|0
1627666260000|2021-07-30 17:31:00|330.04|327.64|330.12|327.72|330.12|327.72|330.04|327.64|0
1627666270000|2021-07-30 17:31:10|329.97|327.57|329.82|327.42|329.97|327.57|329.82|327.42|0
1627666280000|2021-07-30 17:31:20|329.67|327.27|329.82|327.42|329.82|327.42|329.67|327.27|0
1627666290000|2021-07-30 17:31:30|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1627666300000|2021-07-30 17:31:40|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1627666310000|2021-07-30 17:31:50|329.89|327.49|329.97|327.57|329.97|327.57|329.89|327.49|0
1627666320000|2021-07-30 17:32:00|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1627666330000|2021-07-30 17:32:10|330.27|327.87|330.27|327.87|330.27|327.87|330.12|327.72|0
1627666340000|2021-07-30 17:32:20|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1627666350000|2021-07-30 17:32:30|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1627666360000|2021-07-30 17:32:40|330.19|327.79|330.27|327.87|330.27|327.87|330.12|327.72|0
1627666370000|2021-07-30 17:32:50|330.12|327.72|330.27|327.87|330.27|327.87|330.12|327.72|0
1627666380000|2021-07-30 17:33:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627666390000|2021-07-30 17:33:10|330.57|328.17|330.42|328.02|330.57|328.17|330.42|328.02|0
1627666400000|2021-07-30 17:33:20|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627666410000|2021-07-30 17:33:30|330.73|328.33|330.88|328.48|330.88|328.48|330.73|328.33|0
1627666420000|2021-07-30 17:33:40|330.73|328.33|330.73|328.33|330.88|328.48|330.73|328.33|0
1627666430000|2021-07-30 17:33:50|330.88|328.48|331.03|328.63|331.03|328.63|330.88|328.48|0
1627666440000|2021-07-30 17:34:00|330.88|328.48|331.03|328.63|331.03|328.63|330.88|328.48|0
1627666450000|2021-07-30 17:34:10|331.18|328.78|331.18|328.78|331.33|328.93|331.18|328.78|0
1627666470000|2021-07-30 17:34:30|331.33|328.93|331.18|328.78|331.33|328.93|331.18|328.78|0
1627666490000|2021-07-30 17:34:50|331.33|328.93|331.18|328.78|331.33|328.93|331.18|328.78|0
1627666500000|2021-07-30 17:35:00|331.33|328.93|331.18|328.78|331.33|328.93|331.18|328.78|0
1627666510000|2021-07-30 17:35:10|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1627666520000|2021-07-30 17:35:20|331.4|329|331.48|329.08|331.48|329.08|331.4|329|0
1627666530000|2021-07-30 17:35:30|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1627666540000|2021-07-30 17:35:40|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1627666550000|2021-07-30 17:35:50|331.33|328.93|331.18|328.78|331.33|328.93|331.18|328.78|0
1627666560000|2021-07-30 17:36:00|331.03|328.63|331.48|329.08|331.48|329.08|331.03|328.63|0
1627666570000|2021-07-30 17:36:10|331.63|329.23|331.63|329.23|331.63|329.23|331.48|329.08|0
1627666580000|2021-07-30 17:36:20|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1627666590000|2021-07-30 17:36:30|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1627666610000|2021-07-30 17:36:50|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1627666620000|2021-07-30 17:37:00|331.63|329.23|331.48|329.08|331.63|329.23|331.48|329.08|0
1627666630000|2021-07-30 17:37:10|331.63|329.23|331.48|329.08|331.63|329.23|331.48|329.08|0
1627666640000|2021-07-30 17:37:20|331.55|329.15|331.63|329.23|331.63|329.23|331.48|329.08|0
1627666650000|2021-07-30 17:37:30|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1627666660000|2021-07-30 17:37:40|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1627666670000|2021-07-30 17:37:50|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1627666680000|2021-07-30 17:38:00|331.71|329.31|331.63|329.23|331.71|329.31|331.63|329.23|0
1627666690000|2021-07-30 17:38:10|331.78|329.38|331.94|329.54|331.94|329.54|331.78|329.38|0
1627666700000|2021-07-30 17:38:20|331.78|329.38|331.78|329.38|331.78|329.38|331.63|329.23|0
1627666710000|2021-07-30 17:38:30|331.63|329.23|331.78|329.38|331.78|329.38|331.63|329.23|0
1627666720000|2021-07-30 17:38:40|331.63|329.23|331.78|329.38|331.78|329.38|331.63|329.23|0
1627666730000|2021-07-30 17:38:50|331.7|329.3|331.63|329.23|331.7|329.3|331.63|329.23|0
1627666740000|2021-07-30 17:39:00|331.55|329.15|331.55|329.15|331.63|329.23|331.55|329.15|0
1627666750000|2021-07-30 17:39:10|331.63|329.23|331.78|329.38|331.78|329.38|331.63|329.23|0
1627666760000|2021-07-30 17:39:20|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1627666770000|2021-07-30 17:39:30|332.09|329.69|332.09|329.69|332.09|329.69|331.94|329.54|0
1627666780000|2021-07-30 17:39:40|332.01|329.61|332.09|329.69|332.09|329.69|331.94|329.54|0
1627666790000|2021-07-30 17:39:50|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1627666800000|2021-07-30 17:40:00|331.93|329.53|332.09|329.69|332.09|329.69|331.93|329.53|0
1627666810000|2021-07-30 17:40:10|332.01|329.61|331.93|329.53|332.09|329.69|331.93|329.53|0
1627666820000|2021-07-30 17:40:20|332.09|329.69|331.93|329.53|332.09|329.69|331.93|329.53|0
1627666840000|2021-07-30 17:40:40|332.09|329.69|332.24|329.84|332.24|329.84|332.09|329.69|0
1627666860000|2021-07-30 17:41:00|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1627666870000|2021-07-30 17:41:10|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1627666880000|2021-07-30 17:41:20|332.31|329.91|332.54|330.14|332.54|330.14|332.31|329.91|0
1627666890000|2021-07-30 17:41:30|332.39|329.99|332.09|329.69|332.39|329.99|332.09|329.69|0
1627666900000|2021-07-30 17:41:40|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1627666910000|2021-07-30 17:41:50|332.09|329.69|331.78|329.38|332.09|329.69|331.78|329.38|0
1627666920000|2021-07-30 17:42:00|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1627666930000|2021-07-30 17:42:10|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1627666940000|2021-07-30 17:42:20|331.63|329.23|331.48|329.08|331.63|329.23|331.48|329.08|0
1627666950000|2021-07-30 17:42:30|331.63|329.23|331.33|328.93|331.63|329.23|331.33|328.93|0
1627666970000|2021-07-30 17:42:50|331.48|329.08|331.63|329.23|331.63|329.23|331.48|329.08|0
1627666980000|2021-07-30 17:43:00|331.48|329.08|331.63|329.23|331.78|329.38|331.48|329.08|0
1627667000000|2021-07-30 17:43:20|331.7|329.3|331.63|329.23|331.78|329.38|331.63|329.23|0
1627667010000|2021-07-30 17:43:30|331.78|329.38|331.7|329.3|331.78|329.38|331.7|329.3|0
1627667020000|2021-07-30 17:43:40|331.63|329.23|331.63|329.23|331.78|329.38|331.63|329.23|0
1627667030000|2021-07-30 17:43:50|331.78|329.38|331.78|329.38|331.93|329.53|331.78|329.38|0
1627667040000|2021-07-30 17:44:00|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1627667050000|2021-07-30 17:44:10|332.01|329.61|331.93|329.53|332.01|329.61|331.93|329.53|0
1627667060000|2021-07-30 17:44:20|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1627667070000|2021-07-30 17:44:30|331.85|329.45|331.85|329.45|331.85|329.45|331.78|329.38|0
1627667080000|2021-07-30 17:44:40|331.78|329.38|331.78|329.38|331.93|329.53|331.78|329.38|0
1627667090000|2021-07-30 17:44:50|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1627667100000|2021-07-30 17:45:00|331.63|329.23|331.18|328.78|331.63|329.23|331.18|328.78|0
1627667110000|2021-07-30 17:45:10|331.33|328.93|331.17|328.77|331.33|328.93|331.17|328.77|0
1627667120000|2021-07-30 17:45:20|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1627667130000|2021-07-30 17:45:30|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1627667140000|2021-07-30 17:45:40|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1627667150000|2021-07-30 17:45:50|330.72|328.32|330.87|328.47|330.87|328.47|330.72|328.32|0
1627667160000|2021-07-30 17:46:00|331.17|328.77|330.72|328.32|331.17|328.77|330.72|328.32|0
1627667170000|2021-07-30 17:46:10|330.87|328.47|331.02|328.62|331.02|328.62|330.87|328.47|0
1627667180000|2021-07-30 17:46:20|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1627667210000|2021-07-30 17:46:50|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1627667220000|2021-07-30 17:47:00|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1627667230000|2021-07-30 17:47:10|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627667240000|2021-07-30 17:47:20|330.57|328.17|330.49|328.09|330.57|328.17|330.42|328.02|0
1627667250000|2021-07-30 17:47:30|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627667260000|2021-07-30 17:47:40|330.42|328.02|330.42|328.02|330.57|328.17|330.42|328.02|0
1627667270000|2021-07-30 17:47:50|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627667280000|2021-07-30 17:48:00|330.72|328.32|330.42|328.02|330.72|328.32|330.42|328.02|0
1627667290000|2021-07-30 17:48:10|330.57|328.17|330.42|328.02|330.57|328.17|330.42|328.02|0
1627667300000|2021-07-30 17:48:20|330.57|328.17|330.42|328.02|330.57|328.17|330.42|328.02|0
1627667310000|2021-07-30 17:48:30|330.57|328.17|330.57|328.17|330.57|328.17|330.49|328.09|0
1627667330000|2021-07-30 17:48:50|330.72|328.32|330.87|328.47|330.87|328.47|330.72|328.32|0
1627667340000|2021-07-30 17:49:00|330.72|328.32|330.87|328.47|330.87|328.47|330.72|328.32|0
1627667360000|2021-07-30 17:49:20|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1627667370000|2021-07-30 17:49:30|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1627667380000|2021-07-30 17:49:40|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1627667390000|2021-07-30 17:49:50|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1627667400000|2021-07-30 17:50:00|331.32|328.92|331.48|329.08|331.48|329.08|331.32|328.92|0
1627667410000|2021-07-30 17:50:10|331.32|328.92|331.32|328.92|331.48|329.08|331.32|328.92|0
1627667420000|2021-07-30 17:50:20|331.48|329.08|331.63|329.23|331.63|329.23|331.48|329.08|0
1627667430000|2021-07-30 17:50:30|331.48|329.08|331.63|329.23|331.63|329.23|331.48|329.08|0
1627667440000|2021-07-30 17:50:40|331.48|329.08|331.63|329.23|331.63|329.23|331.48|329.08|0
1627667450000|2021-07-30 17:50:50|331.48|329.08|331.32|328.92|331.48|329.08|331.32|328.92|0
1627667460000|2021-07-30 17:51:00|331.17|328.77|331.32|328.92|331.32|328.92|331.17|328.77|0
1627667470000|2021-07-30 17:51:10|331.17|328.77|331.32|328.92|331.32|328.92|331.17|328.77|0
1627667480000|2021-07-30 17:51:20|331.48|329.08|331.32|328.92|331.48|329.08|331.25|328.85|0
1627667490000|2021-07-30 17:51:30|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1627667500000|2021-07-30 17:51:40|331.17|328.77|331.48|329.08|331.48|329.08|331.17|328.77|0
1627667510000|2021-07-30 17:51:50|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1627667520000|2021-07-30 17:52:00|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1627667530000|2021-07-30 17:52:10|331.63|329.23|331.48|329.08|331.63|329.23|331.48|329.08|0
1627667540000|2021-07-30 17:52:20|331.32|328.92|331.17|328.77|331.48|329.08|331.17|328.77|0
1627667550000|2021-07-30 17:52:30|331.32|328.92|331.32|328.92|331.32|328.92|331.17|328.77|0
1627667560000|2021-07-30 17:52:40|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1627667570000|2021-07-30 17:52:50|331.02|328.62|331.17|328.77|331.17|328.77|331.02|328.62|0
1627667580000|2021-07-30 17:53:00|331.02|328.62|331.02|328.62|331.17|328.77|331.02|328.62|0
1627667590000|2021-07-30 17:53:10|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1627667610000|2021-07-30 17:53:30|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1627667620000|2021-07-30 17:53:40|331.32|328.92|331.32|328.92|331.32|328.92|331.24|328.84|0
1627667630000|2021-07-30 17:53:50|331.17|328.77|331.02|328.62|331.17|328.77|331.02|328.62|0
1627667650000|2021-07-30 17:54:10|330.87|328.47|330.87|328.47|330.87|328.47|330.72|328.32|0
1627667660000|2021-07-30 17:54:20|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627667680000|2021-07-30 17:54:40|330.57|328.17|330.57|328.17|330.72|328.32|330.57|328.17|0
1627667700000|2021-07-30 17:55:00|330.41|328.01|330.72|328.32|330.87|328.47|330.41|328.01|0
1627667710000|2021-07-30 17:55:10|330.57|328.17|330.57|328.17|330.64|328.24|330.57|328.17|0
1627667720000|2021-07-30 17:55:20|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1627667730000|2021-07-30 17:55:30|330.26|327.86|330.41|328.01|330.41|328.01|330.26|327.86|0
1627667740000|2021-07-30 17:55:40|330.57|328.17|330.72|328.32|330.72|328.32|330.57|328.17|0
1627667750000|2021-07-30 17:55:50|330.87|328.47|330.72|328.32|330.87|328.47|330.72|328.32|0
1627667760000|2021-07-30 17:56:00|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627667780000|2021-07-30 17:56:20|330.72|328.32|330.79|328.39|330.79|328.39|330.72|328.32|0
1627667790000|2021-07-30 17:56:30|330.72|328.32|330.72|328.32|330.79|328.39|330.72|328.32|0
1627667800000|2021-07-30 17:56:40|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1627667810000|2021-07-30 17:56:50|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1627667830000|2021-07-30 17:57:10|330.72|328.32|330.72|328.32|330.87|328.47|330.72|328.32|0
1627667840000|2021-07-30 17:57:20|330.87|328.47|330.87|328.47|330.87|328.47|330.72|328.32|0
1627667850000|2021-07-30 17:57:30|330.56|328.16|330.72|328.32|330.79|328.39|330.56|328.16|0
1627667860000|2021-07-30 17:57:40|330.56|328.16|330.72|328.32|330.72|328.32|330.56|328.16|0
1627667870000|2021-07-30 17:57:50|330.56|328.16|330.64|328.24|330.72|328.32|330.56|328.16|0
1627667880000|2021-07-30 17:58:00|330.56|328.16|330.41|328.01|330.56|328.16|330.41|328.01|0
1627667890000|2021-07-30 17:58:10|330.56|328.16|330.72|328.32|330.72|328.32|330.56|328.16|0
1627667900000|2021-07-30 17:58:20|330.56|328.16|330.72|328.32|330.72|328.32|330.56|328.16|0
1627667910000|2021-07-30 17:58:30|330.64|328.24|330.56|328.16|330.72|328.32|330.56|328.16|0
1627667920000|2021-07-30 17:58:40|330.72|328.32|330.72|328.32|330.87|328.47|330.72|328.32|0
1627667930000|2021-07-30 17:58:50|330.87|328.47|330.72|328.32|330.87|328.47|330.72|328.32|0
1627667960000|2021-07-30 17:59:20|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1627667980000|2021-07-30 17:59:40|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627667990000|2021-07-30 17:59:50|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1627668000000|2021-07-30 18:00:00|330.87|328.47|331.02|328.62|331.02|328.62|330.87|328.47|0
1627668010000|2021-07-30 18:00:10|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1627668020000|2021-07-30 18:00:20|331.02|328.62|330.56|328.16|331.02|328.62|330.56|328.16|0
1627668030000|2021-07-30 18:00:30|330.41|328.01|330.41|328.01|330.56|328.16|330.41|328.01|0
1627668040000|2021-07-30 18:00:40|330.56|328.16|330.11|327.71|330.56|328.16|330.11|327.71|0
1627668050000|2021-07-30 18:00:50|329.96|327.56|329.96|327.56|330.11|327.71|329.96|327.56|0
1627668060000|2021-07-30 18:01:00|330.11|327.71|329.81|327.41|330.11|327.71|329.81|327.41|0
1627668070000|2021-07-30 18:01:10|329.96|327.56|329.96|327.56|330.11|327.71|329.96|327.56|0
1627668080000|2021-07-30 18:01:20|329.81|327.41|329.81|327.41|329.81|327.41|329.66|327.26|0
1627668090000|2021-07-30 18:01:30|329.66|327.26|329.66|327.26|329.81|327.41|329.5|327.1|0
1627668100000|2021-07-30 18:01:40|329.81|327.41|329.58|327.18|329.81|327.41|329.58|327.18|0
1627668110000|2021-07-30 18:01:50|329.5|327.1|329.5|327.1|329.5|327.1|329.35|326.95|0
1627668120000|2021-07-30 18:02:00|329.66|327.26|329.96|327.56|329.96|327.56|329.66|327.26|0
1627668130000|2021-07-30 18:02:10|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1627668140000|2021-07-30 18:02:20|329.66|327.26|329.96|327.56|329.96|327.56|329.66|327.26|0
1627668150000|2021-07-30 18:02:30|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1627668170000|2021-07-30 18:02:50|330.26|327.86|330.11|327.71|330.26|327.86|330.11|327.71|0
1627668180000|2021-07-30 18:03:00|329.96|327.56|330.03|327.63|330.03|327.63|329.81|327.41|0
1627668190000|2021-07-30 18:03:10|330.11|327.71|330.26|327.86|330.26|327.86|330.11|327.71|0
1627668200000|2021-07-30 18:03:20|330.11|327.71|329.81|327.41|330.11|327.71|329.81|327.41|0
1627668210000|2021-07-30 18:03:30|329.96|327.56|329.65|327.25|329.96|327.56|329.65|327.25|0
1627668220000|2021-07-30 18:03:40|329.81|327.41|329.81|327.41|329.81|327.41|329.65|327.25|0
1627668230000|2021-07-30 18:03:50|329.88|327.48|330.11|327.71|330.11|327.71|329.88|327.48|0
1627668240000|2021-07-30 18:04:00|329.96|327.56|329.5|327.1|329.96|327.56|329.5|327.1|0
1627668250000|2021-07-30 18:04:10|329.35|326.95|329.2|326.8|329.35|326.95|329.2|326.8|0
1627668260000|2021-07-30 18:04:20|329.35|326.95|329.2|326.8|329.35|326.95|329.2|326.8|0
1627668270000|2021-07-30 18:04:30|329.27|326.87|329.35|326.95|329.35|326.95|329.27|326.87|0
1627668280000|2021-07-30 18:04:40|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1627668290000|2021-07-30 18:04:50|329.65|327.25|329.5|327.1|329.65|327.25|329.5|327.1|0
1627668300000|2021-07-30 18:05:00|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1627668310000|2021-07-30 18:05:10|329.5|327.1|329.35|326.95|329.5|327.1|329.35|326.95|0
1627668320000|2021-07-30 18:05:20|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1627668330000|2021-07-30 18:05:30|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1627668340000|2021-07-30 18:05:40|329.2|326.8|329.2|326.8|329.35|326.95|329.2|326.8|0
1627668350000|2021-07-30 18:05:50|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1627668360000|2021-07-30 18:06:00|329.2|326.8|329.05|326.65|329.2|326.8|329.05|326.65|0
1627668370000|2021-07-30 18:06:10|329.2|326.8|329.05|326.65|329.2|326.8|329.05|326.65|0
1627668380000|2021-07-30 18:06:20|328.9|326.5|329.05|326.65|329.05|326.65|328.9|326.5|0
1627668390000|2021-07-30 18:06:30|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1627668430000|2021-07-30 18:07:10|329.05|326.65|329.05|326.65|329.05|326.65|328.9|326.5|0
1627668440000|2021-07-30 18:07:20|329.2|326.8|329.2|326.8|329.2|326.8|329.05|326.65|0
1627668450000|2021-07-30 18:07:30|329.05|326.65|328.9|326.5|329.05|326.65|328.9|326.5|0
1627668460000|2021-07-30 18:07:40|329.05|326.65|329.2|326.8|329.2|326.8|329.05|326.65|0
1627668470000|2021-07-30 18:07:50|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1627668480000|2021-07-30 18:08:00|329.5|327.1|329.5|327.1|329.65|327.25|329.5|327.1|0
1627668520000|2021-07-30 18:08:40|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1627668570000|2021-07-30 18:09:30|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1627668590000|2021-07-30 18:09:50|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1627668600000|2021-07-30 18:10:00|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1627668610000|2021-07-30 18:10:10|329.35|326.95|329.5|327.1|329.5|327.1|329.35|326.95|0
1627668620000|2021-07-30 18:10:20|329.35|326.95|329.05|326.65|329.35|326.95|329.05|326.65|0
1627668640000|2021-07-30 18:10:40|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1627668650000|2021-07-30 18:10:50|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1627668660000|2021-07-30 18:11:00|329.5|327.1|329.35|326.95|329.5|327.1|329.35|326.95|0
1627668670000|2021-07-30 18:11:10|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1627668680000|2021-07-30 18:11:20|329.35|326.95|329.35|326.95|329.35|326.95|329.2|326.8|0
1627668690000|2021-07-30 18:11:30|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1627668700000|2021-07-30 18:11:40|329.05|326.65|329.2|326.8|329.2|326.8|329.05|326.65|0
1627668710000|2021-07-30 18:11:50|329.35|326.95|329.5|327.1|329.5|327.1|329.35|326.95|0
1627668720000|2021-07-30 18:12:00|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1627668740000|2021-07-30 18:12:20|329.5|327.1|329.5|327.1|329.65|327.25|329.5|327.1|0
1627668760000|2021-07-30 18:12:40|329.42|327.02|329.5|327.1|329.5|327.1|329.42|327.02|0
1627668770000|2021-07-30 18:12:50|329.35|326.95|329.5|327.1|329.5|327.1|329.35|326.95|0
1627668780000|2021-07-30 18:13:00|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1627668790000|2021-07-30 18:13:10|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1627668800000|2021-07-30 18:13:20|329.42|327.02|329.35|326.95|329.5|327.1|329.35|326.95|0
1627668810000|2021-07-30 18:13:30|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1627668820000|2021-07-30 18:13:40|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1627668830000|2021-07-30 18:13:50|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1627668840000|2021-07-30 18:14:00|329.35|326.95|329.5|327.1|329.5|327.1|329.35|326.95|0
1627668850000|2021-07-30 18:14:10|329.35|326.95|329.5|327.1|329.5|327.1|329.35|326.95|0
1627668880000|2021-07-30 18:14:40|329.65|327.25|329.5|327.1|329.65|327.25|329.5|327.1|0
1627668890000|2021-07-30 18:14:50|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1627668900000|2021-07-30 18:15:00|329.35|326.95|329.42|327.02|329.5|327.1|329.35|326.95|0
1627668910000|2021-07-30 18:15:10|329.5|327.1|329.35|326.95|329.5|327.1|329.35|326.95|0
1627668920000|2021-07-30 18:15:20|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1627668930000|2021-07-30 18:15:30|329.35|326.95|329.2|326.8|329.35|326.95|329.2|326.8|0
1627668940000|2021-07-30 18:15:40|329.35|326.95|329.2|326.8|329.35|326.95|329.2|326.8|0
1627668950000|2021-07-30 18:15:50|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1627668960000|2021-07-30 18:16:00|329.12|326.72|329.05|326.65|329.12|326.72|329.05|326.65|0
1627668970000|2021-07-30 18:16:10|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1627668980000|2021-07-30 18:16:20|327.99|325.59|328.29|325.89|328.29|325.89|327.99|325.59|0
1627668990000|2021-07-30 18:16:30|328.44|326.04|328.29|325.89|328.44|326.04|328.29|325.89|0
1627669000000|2021-07-30 18:16:40|328.14|325.74|328.29|325.89|328.29|325.89|328.14|325.74|0
1627669010000|2021-07-30 18:16:50|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1627669020000|2021-07-30 18:17:00|328.59|326.19|328.44|326.04|328.59|326.19|328.44|326.04|0
1627669030000|2021-07-30 18:17:10|328.59|326.19|328.66|326.26|328.66|326.26|328.59|326.19|0
1627669040000|2021-07-30 18:17:20|328.29|325.89|328.14|325.74|328.29|325.89|328.14|325.74|0
1627669050000|2021-07-30 18:17:30|328.29|325.89|328.44|326.04|328.44|326.04|328.29|325.89|0
1627669060000|2021-07-30 18:17:40|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1627669070000|2021-07-30 18:17:50|328.14|325.74|328.29|325.89|328.29|325.89|328.14|325.74|0
1627669080000|2021-07-30 18:18:00|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1627669090000|2021-07-30 18:18:10|328.59|326.19|328.44|326.04|328.59|326.19|328.44|326.04|0
1627669100000|2021-07-30 18:18:20|328.59|326.19|328.44|326.04|328.59|326.19|328.44|326.04|0
1627669110000|2021-07-30 18:18:30|328.59|326.19|328.74|326.34|328.74|326.34|328.59|326.19|0
1627669130000|2021-07-30 18:18:50|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1627669150000|2021-07-30 18:19:10|328.97|326.57|329.04|326.64|329.04|326.64|328.97|326.57|0
1627669170000|2021-07-30 18:19:30|328.89|326.49|328.89|326.49|329.04|326.64|328.89|326.49|0
1627669180000|2021-07-30 18:19:40|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1627669200000|2021-07-30 18:20:00|328.89|326.49|329.2|326.8|329.2|326.8|328.89|326.49|0
1627669210000|2021-07-30 18:20:10|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1627669220000|2021-07-30 18:20:20|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1627669230000|2021-07-30 18:20:30|329.27|326.87|329.65|327.25|329.65|327.25|329.27|326.87|0
1627669250000|2021-07-30 18:20:50|329.8|327.4|329.65|327.25|329.95|327.55|329.65|327.25|0
1627669260000|2021-07-30 18:21:00|329.57|327.17|329.35|326.95|329.57|327.17|329.35|326.95|0
1627669270000|2021-07-30 18:21:10|329.19|326.79|328.89|326.49|329.19|326.79|328.89|326.49|0
1627669280000|2021-07-30 18:21:20|329.19|326.79|328.74|326.34|329.19|326.79|328.74|326.34|0
1627669290000|2021-07-30 18:21:30|328.81|326.41|328.74|326.34|328.89|326.49|328.74|326.34|0
1627669300000|2021-07-30 18:21:40|328.59|326.19|328.29|325.89|328.59|326.19|328.29|325.89|0
1627669310000|2021-07-30 18:21:50|328.44|326.04|328.44|326.04|328.44|326.04|328.29|325.89|0
1627669320000|2021-07-30 18:22:00|328.59|326.19|328.59|326.19|328.59|326.19|328.44|326.04|0
1627669330000|2021-07-30 18:22:10|328.74|326.34|328.59|326.19|328.74|326.34|328.59|326.19|0
1627669340000|2021-07-30 18:22:20|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1627669350000|2021-07-30 18:22:30|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1627669360000|2021-07-30 18:22:40|328.14|325.74|328.21|325.81|328.21|325.81|328.14|325.74|0
1627669370000|2021-07-30 18:22:50|328.14|325.74|328.44|326.04|328.44|326.04|328.14|325.74|0
1627669380000|2021-07-30 18:23:00|328.59|326.19|328.44|326.04|328.59|326.19|328.44|326.04|0
1627669390000|2021-07-30 18:23:10|328.59|326.19|328.44|326.04|328.59|326.19|328.44|326.04|0
1627669410000|2021-07-30 18:23:30|328.29|325.89|328.29|325.89|328.29|325.89|328.14|325.74|0
1627669420000|2021-07-30 18:23:40|328.44|326.04|328.29|325.89|328.44|326.04|328.29|325.89|0
1627669440000|2021-07-30 18:24:00|328.44|326.04|328.29|325.89|328.44|326.04|328.29|325.89|0
1627669450000|2021-07-30 18:24:10|328.14|325.74|327.84|325.44|328.14|325.74|327.84|325.44|0
1627669460000|2021-07-30 18:24:20|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1627669470000|2021-07-30 18:24:30|327.84|325.44|327.53|325.13|327.84|325.44|327.53|325.13|0
1627669480000|2021-07-30 18:24:40|327.38|324.98|327.53|325.13|327.53|325.13|327.38|324.98|0
1627669490000|2021-07-30 18:24:50|327.68|325.28|327.84|325.44|327.84|325.44|327.68|325.28|0
1627669500000|2021-07-30 18:25:00|327.76|325.36|327.76|325.36|327.76|325.36|327.76|325.36|0
1627669510000|2021-07-30 18:25:10|327.84|325.44|327.84|325.44|327.84|325.44|327.84|325.44|0
1627669550000|2021-07-30 18:25:50|327.83|325.43|327.83|325.43|327.83|325.43|327.83|325.43|0
1627669580000|2021-07-30 18:26:20|327.68|325.28|327.53|325.13|327.68|325.28|327.53|325.13|0
1627669590000|2021-07-30 18:26:30|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1627669600000|2021-07-30 18:26:40|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1627669610000|2021-07-30 18:26:50|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1627669620000|2021-07-30 18:27:00|327.23|324.83|327.23|324.83|327.38|324.98|327.23|324.83|0
1627669630000|2021-07-30 18:27:10|327.38|324.98|327.38|324.98|327.38|324.98|327.23|324.83|0
1627669650000|2021-07-30 18:27:30|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1627669670000|2021-07-30 18:27:50|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1627669680000|2021-07-30 18:28:00|326.93|324.53|327.08|324.68|327.08|324.68|326.93|324.53|0
1627669690000|2021-07-30 18:28:10|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1627669700000|2021-07-30 18:28:20|326.78|324.38|327.08|324.68|327.08|324.68|326.78|324.38|0
1627669720000|2021-07-30 18:28:40|326.93|324.53|326.78|324.38|327.08|324.68|326.78|324.38|0
1627669730000|2021-07-30 18:28:50|326.7|324.3|326.78|324.38|326.78|324.38|326.7|324.3|0
1627669740000|2021-07-30 18:29:00|326.63|324.23|326.48|324.08|326.78|324.38|326.48|324.08|0
1627669750000|2021-07-30 18:29:10|326.55|324.15|326.48|324.08|326.63|324.23|326.48|324.08|0
1627669800000|2021-07-30 18:30:00|326.18|323.78|326.18|323.78|326.18|323.78|326.03|323.63|0
1627669810000|2021-07-30 18:30:10|326.33|323.93|326.48|324.08|326.48|324.08|326.33|323.93|0
1627669820000|2021-07-30 18:30:20|326.33|323.93|326.48|324.08|326.48|324.08|326.33|323.93|0
1627669830000|2021-07-30 18:30:30|326.63|324.23|326.48|324.08|326.63|324.23|326.48|324.08|0
1627669840000|2021-07-30 18:30:40|326.63|324.23|326.48|324.08|326.63|324.23|326.48|324.08|0
1627669850000|2021-07-30 18:30:50|326.63|324.23|326.78|324.38|326.78|324.38|326.63|324.23|0
1627669860000|2021-07-30 18:31:00|326.85|324.45|327.08|324.68|327.08|324.68|326.85|324.45|0
1627669890000|2021-07-30 18:31:30|326.93|324.53|326.78|324.38|326.93|324.53|326.78|324.38|0
1627669900000|2021-07-30 18:31:40|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1627669910000|2021-07-30 18:31:50|326.48|324.08|326.33|323.93|326.48|324.08|326.33|323.93|0
1627669920000|2021-07-30 18:32:00|326.18|323.78|326.18|323.78|326.33|323.93|326.18|323.78|0
1627669930000|2021-07-30 18:32:10|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1627669940000|2021-07-30 18:32:20|326.18|323.78|326.4|324|326.4|324|326.03|323.63|0
1627669950000|2021-07-30 18:32:30|326.48|324.08|326.18|323.78|326.48|324.08|326.18|323.78|0
1627669960000|2021-07-30 18:32:40|326.33|323.93|326.18|323.78|326.33|323.93|326.18|323.78|0
1627669980000|2021-07-30 18:33:00|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1627669990000|2021-07-30 18:33:10|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1627670000000|2021-07-30 18:33:20|326.03|323.63|326.03|323.63|326.03|323.63|325.88|323.48|0
1627670010000|2021-07-30 18:33:30|325.88|323.48|325.88|323.48|325.88|323.48|325.88|323.48|0
1627670020000|2021-07-30 18:33:40|326.03|323.63|326.18|323.78|326.18|323.78|326.03|323.63|0
1627670040000|2021-07-30 18:34:00|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1627670050000|2021-07-30 18:34:10|326.1|323.7|326.03|323.63|326.1|323.7|326.03|323.63|0
1627670060000|2021-07-30 18:34:20|325.88|323.48|325.88|323.48|325.88|323.48|325.88|323.48|0
1627670070000|2021-07-30 18:34:30|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1627670080000|2021-07-30 18:34:40|325.88|323.48|325.88|323.48|325.88|323.48|325.88|323.48|0
1627670090000|2021-07-30 18:34:50|326.03|323.63|325.88|323.48|326.03|323.63|325.88|323.48|0
1627670110000|2021-07-30 18:35:10|326.03|323.63|326.18|323.78|326.18|323.78|326.03|323.63|0
1627670120000|2021-07-30 18:35:20|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1627670130000|2021-07-30 18:35:30|326.18|323.78|326.18|323.78|326.25|323.85|326.18|323.78|0
1627670140000|2021-07-30 18:35:40|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1627670150000|2021-07-30 18:35:50|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1627670160000|2021-07-30 18:36:00|326.03|323.63|325.95|323.55|326.03|323.63|325.87|323.47|0
1627670170000|2021-07-30 18:36:10|326.03|323.63|325.87|323.47|326.03|323.63|325.87|323.47|0
1627670180000|2021-07-30 18:36:20|326.03|323.63|325.87|323.47|326.03|323.63|325.87|323.47|0
1627670210000|2021-07-30 18:36:50|325.57|323.17|325.87|323.47|325.87|323.47|325.57|323.17|0
1627670220000|2021-07-30 18:37:00|325.57|323.17|325.27|322.87|325.57|323.17|325.27|322.87|0
1627670240000|2021-07-30 18:37:20|325.12|322.72|325.12|322.72|325.12|322.72|325.12|322.72|0
1627670250000|2021-07-30 18:37:30|324.97|322.57|324.97|322.57|324.97|322.57|324.97|322.57|0
1627670260000|2021-07-30 18:37:40|325.12|322.72|324.97|322.57|325.12|322.72|324.97|322.57|0
1627670270000|2021-07-30 18:37:50|325.12|322.72|324.82|322.42|325.12|322.72|324.82|322.42|0
1627670280000|2021-07-30 18:38:00|324.67|322.27|324.97|322.57|324.97|322.57|324.67|322.27|0
1627670290000|2021-07-30 18:38:10|325.12|322.72|325.12|322.72|325.12|322.72|325.12|322.72|0
1627670300000|2021-07-30 18:38:20|324.97|322.57|324.97|322.57|325.05|322.65|324.97|322.57|0
1627670310000|2021-07-30 18:38:30|325.12|322.72|325.27|322.87|325.27|322.87|325.12|322.72|0
1627670320000|2021-07-30 18:38:40|325.2|322.8|324.97|322.57|325.27|322.87|324.97|322.57|0
1627670340000|2021-07-30 18:39:00|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1627670350000|2021-07-30 18:39:10|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1627670360000|2021-07-30 18:39:20|324.52|322.12|324.37|321.97|324.52|322.12|324.37|321.97|0
1627670370000|2021-07-30 18:39:30|324.52|322.12|324.52|322.12|324.52|322.12|324.52|322.12|0
1627670390000|2021-07-30 18:39:50|324.37|321.97|324.52|322.12|324.52|322.12|324.37|321.97|0
1627670400000|2021-07-30 18:40:00|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1627670410000|2021-07-30 18:40:10|324.52|322.12|324.37|321.97|324.52|322.12|324.37|321.97|0
1627670430000|2021-07-30 18:40:30|324.22|321.82|324.52|322.12|324.52|322.12|324.22|321.82|0
1627670440000|2021-07-30 18:40:40|324.37|321.97|324.37|321.97|324.37|321.97|324.22|321.82|0
1627670450000|2021-07-30 18:40:50|324.52|322.12|323.16|320.76|324.67|322.27|323.16|320.76|0
1627670460000|2021-07-30 18:41:00|323.31|320.91|326.14|323.74|326.14|323.74|323.16|320.76|0
1627670470000|2021-07-30 18:41:10|326.29|323.89|326.44|324.04|326.44|324.04|326.29|323.89|0
1627670480000|2021-07-30 18:41:20|326.59|324.19|326.44|324.04|326.59|324.19|326.44|324.04|0
1627670500000|2021-07-30 18:41:40|326.59|324.19|326.74|324.34|326.74|324.34|326.59|324.19|0
1627670510000|2021-07-30 18:41:50|326.59|324.19|326.74|324.34|326.74|324.34|326.59|324.19|0
1627670520000|2021-07-30 18:42:00|326.89|324.49|326.89|324.49|326.89|324.49|326.89|324.49|0
1627670530000|2021-07-30 18:42:10|327.04|324.64|326.89|324.49|327.04|324.64|326.74|324.34|0
1627670540000|2021-07-30 18:42:20|327.04|324.64|327.19|324.79|327.19|324.79|327.04|324.64|0
1627670550000|2021-07-30 18:42:30|327.04|324.64|327.19|324.79|327.19|324.79|327.04|324.64|0
1627670560000|2021-07-30 18:42:40|327.04|324.64|327.41|325.01|327.41|325.01|327.04|324.64|0
1627670570000|2021-07-30 18:42:50|327.49|325.09|327.49|325.09|327.49|325.09|327.34|324.94|0
1627670580000|2021-07-30 18:43:00|327.34|324.94|327.04|324.64|327.34|324.94|327.04|324.64|0
1627670590000|2021-07-30 18:43:10|327.19|324.79|327.34|324.94|327.34|324.94|327.19|324.79|0
1627670600000|2021-07-30 18:43:20|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1627670610000|2021-07-30 18:43:30|327.49|325.09|327.79|325.39|327.79|325.39|327.49|325.09|0
1627670620000|2021-07-30 18:43:40|327.64|325.24|327.56|325.16|327.64|325.24|327.49|325.09|0
1627670630000|2021-07-30 18:43:50|327.64|325.24|327.49|325.09|327.64|325.24|327.49|325.09|0
1627670640000|2021-07-30 18:44:00|327.64|325.24|327.49|325.09|327.64|325.24|327.49|325.09|0
1627670650000|2021-07-30 18:44:10|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1627670660000|2021-07-30 18:44:20|327.49|325.09|327.34|324.94|327.49|325.09|327.34|324.94|0
1627670670000|2021-07-30 18:44:30|327.49|325.09|327.34|324.94|327.49|325.09|327.34|324.94|0
1627670680000|2021-07-30 18:44:40|327.19|324.79|327.04|324.64|327.19|324.79|327.04|324.64|0
1627670690000|2021-07-30 18:44:50|326.89|324.49|326.89|324.49|326.89|324.49|326.89|324.49|0
1627670700000|2021-07-30 18:45:00|326.96|324.56|327.19|324.79|327.19|324.79|326.96|324.56|0
1627670710000|2021-07-30 18:45:10|327.34|324.94|327.49|325.09|327.49|325.09|327.34|324.94|0
1627670720000|2021-07-30 18:45:20|327.64|325.24|327.64|325.24|327.64|325.24|327.64|325.24|0
1627670730000|2021-07-30 18:45:30|327.79|325.39|327.79|325.39|327.79|325.39|327.71|325.31|0
1627670740000|2021-07-30 18:45:40|327.94|325.54|327.79|325.39|327.94|325.54|327.79|325.39|0
1627670750000|2021-07-30 18:45:50|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1627670760000|2021-07-30 18:46:00|327.86|325.46|327.79|325.39|327.94|325.54|327.79|325.39|0
1627670770000|2021-07-30 18:46:10|327.94|325.54|327.94|325.54|328.09|325.69|327.94|325.54|0
1627670780000|2021-07-30 18:46:20|328.09|325.69|328.24|325.84|328.24|325.84|328.09|325.69|0
1627670790000|2021-07-30 18:46:30|328.09|325.69|328.24|325.84|328.24|325.84|328.09|325.69|0
1627670800000|2021-07-30 18:46:40|328.39|325.99|328.24|325.84|328.39|325.99|328.24|325.84|0
1627670810000|2021-07-30 18:46:50|328.09|325.69|328.24|325.84|328.39|325.99|328.09|325.69|0
1627670820000|2021-07-30 18:47:00|328.39|325.99|328.09|325.69|328.39|325.99|328.09|325.69|0
1627670830000|2021-07-30 18:47:10|328.24|325.84|328.24|325.84|328.39|325.99|328.24|325.84|0
1627670840000|2021-07-30 18:47:20|328.32|325.92|328.39|325.99|328.39|325.99|328.32|325.92|0
1627670850000|2021-07-30 18:47:30|328.24|325.84|328.39|325.99|328.39|325.99|328.24|325.84|0
1627670860000|2021-07-30 18:47:40|328.47|326.07|328.24|325.84|328.47|326.07|328.24|325.84|0
1627670870000|2021-07-30 18:47:50|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1627670880000|2021-07-30 18:48:00|328.24|325.84|328.24|325.84|328.24|325.84|328.24|325.84|0
1627670890000|2021-07-30 18:48:10|328.09|325.69|328.09|325.69|328.09|325.69|327.94|325.54|0
1627670910000|2021-07-30 18:48:30|328.24|325.84|328.09|325.69|328.24|325.84|328.09|325.69|0
1627670920000|2021-07-30 18:48:40|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1627670930000|2021-07-30 18:48:50|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1627670940000|2021-07-30 18:49:00|328.24|325.84|328.39|325.99|328.39|325.99|328.24|325.84|0
1627670970000|2021-07-30 18:49:30|328.54|326.14|328.39|325.99|328.54|326.14|328.39|325.99|0
1627670980000|2021-07-30 18:49:40|328.54|326.14|328.39|325.99|328.54|326.14|328.39|325.99|0
1627670990000|2021-07-30 18:49:50|328.54|326.14|328.24|325.84|328.54|326.14|328.24|325.84|0
1627671000000|2021-07-30 18:50:00|328.39|325.99|328.54|326.14|328.54|326.14|328.24|325.84|0
1627671010000|2021-07-30 18:50:10|328.62|326.22|328.69|326.29|328.69|326.29|328.62|326.22|0
1627671020000|2021-07-30 18:50:20|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1627671040000|2021-07-30 18:50:40|328.99|326.59|328.84|326.44|328.99|326.59|328.84|326.44|0
1627671050000|2021-07-30 18:50:50|328.92|326.52|329.15|326.75|329.15|326.75|328.92|326.52|0
1627671060000|2021-07-30 18:51:00|328.99|326.59|328.99|326.59|328.99|326.59|328.92|326.52|0
1627671070000|2021-07-30 18:51:10|329.15|326.75|329.3|326.9|329.3|326.9|329.15|326.75|0
1627671090000|2021-07-30 18:51:30|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1627671100000|2021-07-30 18:51:40|329.37|326.97|329.15|326.75|329.37|326.97|329.15|326.75|0
1627671110000|2021-07-30 18:51:50|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1627671120000|2021-07-30 18:52:00|329.15|326.75|329.15|326.75|329.15|326.75|329.15|326.75|0
1627671130000|2021-07-30 18:52:10|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1627671140000|2021-07-30 18:52:20|329.14|326.74|329.3|326.9|329.3|326.9|329.14|326.74|0
1627671150000|2021-07-30 18:52:30|329.14|326.74|329.3|326.9|329.3|326.9|329.14|326.74|0
1627671160000|2021-07-30 18:52:40|329.45|327.05|329.3|326.9|329.45|327.05|329.3|326.9|0
1627671170000|2021-07-30 18:52:50|329.37|326.97|329.3|326.9|329.45|327.05|329.3|326.9|0
1627671180000|2021-07-30 18:53:00|329.45|327.05|329.3|326.9|329.45|327.05|329.3|326.9|0
1627671190000|2021-07-30 18:53:10|328.99|326.59|329.14|326.74|329.14|326.74|328.99|326.59|0
1627671200000|2021-07-30 18:53:20|329.22|326.82|329.3|326.9|329.45|327.05|329.22|326.82|0
1627671210000|2021-07-30 18:53:30|329.45|327.05|329.45|327.05|329.45|327.05|329.3|326.9|0
1627671220000|2021-07-30 18:53:40|329.37|326.97|329.3|326.9|329.37|326.97|329.3|326.9|0
1627671230000|2021-07-30 18:53:50|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1627671240000|2021-07-30 18:54:00|329.3|326.9|329.3|326.9|329.3|326.9|329.3|326.9|0
1627671250000|2021-07-30 18:54:10|329.22|326.82|329.29|326.89|329.45|327.05|329.22|326.82|0
1627671260000|2021-07-30 18:54:20|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1627671270000|2021-07-30 18:54:30|329.6|327.2|329.9|327.5|329.9|327.5|329.6|327.2|0
1627671280000|2021-07-30 18:54:40|329.75|327.35|330.05|327.65|330.05|327.65|329.75|327.35|0
1627671290000|2021-07-30 18:54:50|330.2|327.8|330.05|327.65|330.2|327.8|330.05|327.65|0
1627671300000|2021-07-30 18:55:00|329.9|327.5|330.2|327.8|330.35|327.95|329.9|327.5|0
1627671310000|2021-07-30 18:55:10|330.05|327.65|329.97|327.57|330.05|327.65|329.97|327.57|0
1627671320000|2021-07-30 18:55:20|330.2|327.8|329.9|327.5|330.2|327.8|329.9|327.5|0
1627671330000|2021-07-30 18:55:30|330.05|327.65|330.35|327.95|330.35|327.95|330.05|327.65|0
1627671340000|2021-07-30 18:55:40|330.2|327.8|330.35|327.95|330.35|327.95|330.2|327.8|0
1627671350000|2021-07-30 18:55:50|330.57|328.17|330.5|328.1|330.57|328.17|330.5|328.1|0
1627671360000|2021-07-30 18:56:00|330.65|328.25|330.5|328.1|330.65|328.25|330.5|328.1|0
1627671370000|2021-07-30 18:56:10|330.42|328.02|330.5|328.1|330.5|328.1|330.42|328.02|0
1627671380000|2021-07-30 18:56:20|330.57|328.17|330.2|327.8|330.57|328.17|330.2|327.8|0
1627671390000|2021-07-30 18:56:30|330.05|327.65|329.75|327.35|330.05|327.65|329.6|327.2|0
1627671400000|2021-07-30 18:56:40|329.9|327.5|329.9|327.5|329.9|327.5|329.75|327.35|0
1627671410000|2021-07-30 18:56:50|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1627671420000|2021-07-30 18:57:00|329.9|327.5|329.75|327.35|330.05|327.65|329.75|327.35|0
1627671430000|2021-07-30 18:57:10|329.9|327.5|329.9|327.5|329.9|327.5|329.9|327.5|0
1627671440000|2021-07-30 18:57:20|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1627671450000|2021-07-30 18:57:30|329.6|327.2|329.44|327.04|329.6|327.2|329.44|327.04|0
1627671460000|2021-07-30 18:57:40|329.29|326.89|328.99|326.59|329.29|326.89|328.99|326.59|0
1627671470000|2021-07-30 18:57:50|328.84|326.44|328.84|326.44|328.99|326.59|328.84|326.44|0
1627671480000|2021-07-30 18:58:00|328.99|326.59|329.14|326.74|329.14|326.74|328.84|326.44|0
1627671490000|2021-07-30 18:58:10|329.22|326.82|328.99|326.59|329.22|326.82|328.99|326.59|0
1627671500000|2021-07-30 18:58:20|329.14|326.74|328.99|326.59|329.14|326.74|328.99|326.59|0
1627671510000|2021-07-30 18:58:30|329.14|326.74|329.29|326.89|329.44|327.04|329.14|326.74|0
1627671520000|2021-07-30 18:58:40|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1627671530000|2021-07-30 18:58:50|329.21|326.81|329.37|326.97|329.44|327.04|329.21|326.81|0
1627671540000|2021-07-30 18:59:00|329.59|327.19|329.75|327.35|329.75|327.35|329.59|327.19|0
1627671550000|2021-07-30 18:59:10|329.59|327.19|329.75|327.35|329.75|327.35|329.59|327.19|0
1627671560000|2021-07-30 18:59:20|329.59|327.19|329.75|327.35|329.75|327.35|329.59|327.19|0
1627671570000|2021-07-30 18:59:30|329.59|327.19|329.59|327.19|329.75|327.35|329.59|327.19|0
1627671580000|2021-07-30 18:59:40|329.75|327.35|329.59|327.19|329.75|327.35|329.59|327.19|0
1627671590000|2021-07-30 18:59:50|329.75|327.35|329.59|327.19|329.75|327.35|329.44|327.04|0
1627671600000|2021-07-30 19:00:00|329.75|327.35|329.9|327.5|329.9|327.5|329.75|327.35|0
1627671610000|2021-07-30 19:00:10|329.75|327.35|329.9|327.5|329.9|327.5|329.75|327.35|0
1627671620000|2021-07-30 19:00:20|330.2|327.8|330.35|327.95|330.35|327.95|330.2|327.8|0
1627671630000|2021-07-30 19:00:30|330.2|327.8|330.35|327.95|330.5|328.1|330.2|327.8|0
1627671640000|2021-07-30 19:00:40|330.2|327.8|330.5|328.1|330.65|328.25|330.2|327.8|0
1627671650000|2021-07-30 19:00:50|330.35|327.95|330.5|328.1|330.5|328.1|330.35|327.95|0
1627671660000|2021-07-30 19:01:00|330.42|328.02|330.5|328.1|330.65|328.25|330.35|327.95|0
1627671670000|2021-07-30 19:01:10|330.65|328.25|330.35|327.95|330.65|328.25|330.35|327.95|0
1627671690000|2021-07-30 19:01:30|330.2|327.8|330.05|327.65|330.2|327.8|330.05|327.65|0
1627671700000|2021-07-30 19:01:40|330.2|327.8|330.35|327.95|330.35|327.95|330.2|327.8|0
1627671710000|2021-07-30 19:01:50|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1627671720000|2021-07-30 19:02:00|330.65|328.25|330.5|328.1|330.65|328.25|330.5|328.1|0
1627671730000|2021-07-30 19:02:10|330.65|328.25|330.65|328.25|330.72|328.32|330.65|328.25|0
1627671740000|2021-07-30 19:02:20|330.72|328.32|330.65|328.25|330.8|328.4|330.65|328.25|0
1627671750000|2021-07-30 19:02:30|330.8|328.4|330.8|328.4|330.8|328.4|330.65|328.25|0
1627671760000|2021-07-30 19:02:40|330.65|328.25|330.8|328.4|330.8|328.4|330.65|328.25|0
1627671770000|2021-07-30 19:02:50|330.72|328.32|330.8|328.4|330.8|328.4|330.65|328.25|0
1627671780000|2021-07-30 19:03:00|330.65|328.25|330.95|328.55|330.95|328.55|330.65|328.25|0
1627671790000|2021-07-30 19:03:10|331.1|328.7|330.95|328.55|331.1|328.7|330.8|328.4|0
1627671800000|2021-07-30 19:03:20|331.02|328.62|331.1|328.7|331.1|328.7|331.02|328.62|0
1627671810000|2021-07-30 19:03:30|331.18|328.78|331.1|328.7|331.18|328.78|331.1|328.7|0
1627671820000|2021-07-30 19:03:40|331.25|328.85|331.41|329.01|331.41|329.01|331.25|328.85|0
1627671830000|2021-07-30 19:03:50|331.48|329.08|331.25|328.85|331.48|329.08|331.25|328.85|0
1627671840000|2021-07-30 19:04:00|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1627671850000|2021-07-30 19:04:10|331.41|329.01|331.41|329.01|331.41|329.01|331.25|328.85|0
1627671860000|2021-07-30 19:04:20|331.33|328.93|331.56|329.16|331.56|329.16|331.33|328.93|0
1627671870000|2021-07-30 19:04:30|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1627671880000|2021-07-30 19:04:40|331.25|328.85|331.41|329.01|331.41|329.01|331.25|328.85|0
1627671890000|2021-07-30 19:04:50|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1627671900000|2021-07-30 19:05:00|331.41|329.01|331.25|328.85|331.41|329.01|331.25|328.85|0
1627671910000|2021-07-30 19:05:10|331.41|329.01|331.25|328.85|331.41|329.01|331.25|328.85|0
1627671920000|2021-07-30 19:05:20|331.41|329.01|331.41|329.01|331.56|329.16|331.41|329.01|0
1627671930000|2021-07-30 19:05:30|331.33|328.93|331.25|328.85|331.33|328.93|331.25|328.85|0
1627671940000|2021-07-30 19:05:40|332.92|330.52|332.91|330.51|333.07|330.67|332.91|330.51|0
1627671950000|2021-07-30 19:05:50|328.74|326.34|330.08|327.68|330.24|327.84|328.74|326.34|0
1627671960000|2021-07-30 19:06:00|330.24|327.84|330.39|327.99|330.39|327.99|330.24|327.84|0
1627671970000|2021-07-30 19:06:10|330.54|328.14|330.54|328.14|330.54|328.14|330.54|328.14|0
1627671990000|2021-07-30 19:06:30|329.87|327.47|330.02|327.62|330.02|327.62|329.87|327.47|0
1627672000000|2021-07-30 19:06:40|329.87|327.47|330.02|327.62|330.02|327.62|329.87|327.47|0
1627672020000|2021-07-30 19:07:00|329.87|327.47|329.72|327.32|329.87|327.47|329.72|327.32|0
1627672030000|2021-07-30 19:07:10|329.87|327.47|329.72|327.32|329.87|327.47|329.72|327.32|0
1627672040000|2021-07-30 19:07:20|329.87|327.47|329.72|327.32|329.87|327.47|329.72|327.32|0
1627672050000|2021-07-30 19:07:30|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1627672070000|2021-07-30 19:07:50|329.41|327.01|329.26|326.86|329.41|327.01|329.26|326.86|0
1627672080000|2021-07-30 19:08:00|329.11|326.71|329.26|326.86|329.26|326.86|329.11|326.71|0
1627672090000|2021-07-30 19:08:10|328.96|326.56|328.96|326.56|328.96|326.56|328.81|326.41|0
1627672100000|2021-07-30 19:08:20|329.11|326.71|329.11|326.71|329.26|326.86|329.11|326.71|0
1627672110000|2021-07-30 19:08:30|329.26|326.86|329.41|327.01|329.41|327.01|329.26|326.86|0
1627672120000|2021-07-30 19:08:40|329.56|327.16|329.41|327.01|329.56|327.16|329.41|327.01|0
1627672130000|2021-07-30 19:08:50|329.26|326.86|329.26|326.86|329.33|326.93|329.26|326.86|0
1627672140000|2021-07-30 19:09:00|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1627672150000|2021-07-30 19:09:10|329.49|327.09|329.56|327.16|329.72|327.32|329.49|327.09|0
1627672170000|2021-07-30 19:09:30|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1627672180000|2021-07-30 19:09:40|329.56|327.16|329.87|327.47|329.87|327.47|329.56|327.16|0
1627672190000|2021-07-30 19:09:50|330.02|327.62|329.87|327.47|330.02|327.62|329.87|327.47|0
1627672210000|2021-07-30 19:10:10|330.02|327.62|330.02|327.62|330.02|327.62|329.87|327.47|0
1627672220000|2021-07-30 19:10:20|330.17|327.77|329.87|327.47|330.17|327.77|329.87|327.47|0
1627672240000|2021-07-30 19:10:40|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1627672250000|2021-07-30 19:10:50|329.56|327.16|329.56|327.16|329.56|327.16|329.41|327.01|0
1627672260000|2021-07-30 19:11:00|329.72|327.32|329.87|327.47|329.87|327.47|329.72|327.32|0
1627672270000|2021-07-30 19:11:10|329.72|327.32|329.56|327.16|329.72|327.32|329.56|327.16|0
1627672280000|2021-07-30 19:11:20|329.49|327.09|329.26|326.86|329.49|327.09|329.26|326.86|0
1627672290000|2021-07-30 19:11:30|329.41|327.01|329.26|326.86|329.41|327.01|329.26|326.86|0
1627672310000|2021-07-30 19:11:50|329.41|327.01|329.56|327.16|329.56|327.16|329.26|326.86|0
1627672320000|2021-07-30 19:12:00|329.71|327.31|329.71|327.31|329.87|327.47|329.71|327.31|0
1627672330000|2021-07-30 19:12:10|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1627672340000|2021-07-30 19:12:20|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1627672350000|2021-07-30 19:12:30|329.56|327.16|329.71|327.31|329.71|327.31|329.56|327.16|0
1627672360000|2021-07-30 19:12:40|329.56|327.16|329.71|327.31|329.71|327.31|329.56|327.16|0
1627672370000|2021-07-30 19:12:50|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1627672380000|2021-07-30 19:13:00|329.41|327.01|329.71|327.31|329.71|327.31|329.41|327.01|0
1627672390000|2021-07-30 19:13:10|329.87|327.47|330.02|327.62|330.02|327.62|329.87|327.47|0
1627672400000|2021-07-30 19:13:20|329.87|327.47|330.02|327.62|330.02|327.62|329.87|327.47|0
1627672410000|2021-07-30 19:13:30|329.87|327.47|330.02|327.62|330.02|327.62|329.87|327.47|0
1627672420000|2021-07-30 19:13:40|329.87|327.47|330.02|327.62|330.02|327.62|329.87|327.47|0
1627672430000|2021-07-30 19:13:50|329.87|327.47|329.71|327.31|329.94|327.54|329.71|327.31|0
1627672450000|2021-07-30 19:14:10|329.56|327.16|329.56|327.16|329.64|327.24|329.56|327.16|0
1627672460000|2021-07-30 19:14:20|329.71|327.31|329.56|327.16|329.71|327.31|329.56|327.16|0
1627672470000|2021-07-30 19:14:30|329.41|327.01|329.26|326.86|329.41|327.01|329.26|326.86|0
1627672480000|2021-07-30 19:14:40|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1627672490000|2021-07-30 19:14:50|329.26|326.86|329.11|326.71|329.26|326.86|329.11|326.71|0
1627672500000|2021-07-30 19:15:00|329.26|326.86|329.26|326.86|329.41|327.01|329.26|326.86|0
1627672510000|2021-07-30 19:15:10|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1627672520000|2021-07-30 19:15:20|329.18|326.78|329.11|326.71|329.26|326.86|329.11|326.71|0
1627672530000|2021-07-30 19:15:30|329.26|326.86|328.96|326.56|329.26|326.86|328.96|326.56|0
1627672540000|2021-07-30 19:15:40|328.81|326.41|328.65|326.25|328.96|326.56|328.65|326.25|0
1627672550000|2021-07-30 19:15:50|328.5|326.1|328.43|326.03|328.5|326.1|328.43|326.03|0
1627672560000|2021-07-30 19:16:00|328.5|326.1|328.65|326.25|328.65|326.25|328.35|325.95|0
1627672570000|2021-07-30 19:16:10|328.96|326.56|328.81|326.41|329.11|326.71|328.81|326.41|0
1627672580000|2021-07-30 19:16:20|328.96|326.56|328.81|326.41|328.96|326.56|328.81|326.41|0
1627672590000|2021-07-30 19:16:30|328.88|326.48|328.96|326.56|328.96|326.56|328.88|326.48|0
1627672600000|2021-07-30 19:16:40|328.81|326.41|329.11|326.71|329.11|326.71|328.81|326.41|0
1627672610000|2021-07-30 19:16:50|328.96|326.56|328.65|326.25|328.96|326.56|328.65|326.25|0
1627672620000|2021-07-30 19:17:00|328.81|326.41|328.81|326.41|328.81|326.41|328.73|326.33|0
1627672630000|2021-07-30 19:17:10|328.65|326.25|328.96|326.56|328.96|326.56|328.65|326.25|0
1627672640000|2021-07-30 19:17:20|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1627672650000|2021-07-30 19:17:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1627672660000|2021-07-30 19:17:40|328.81|326.41|328.88|326.48|328.88|326.48|328.81|326.41|0
1627672670000|2021-07-30 19:17:50|328.96|326.56|329.11|326.71|329.26|326.86|328.96|326.56|0
1627672680000|2021-07-30 19:18:00|328.96|326.56|328.96|326.56|328.96|326.56|328.81|326.41|0
1627672690000|2021-07-30 19:18:10|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1627672700000|2021-07-30 19:18:20|328.96|326.56|328.8|326.4|328.96|326.56|328.8|326.4|0
1627672710000|2021-07-30 19:18:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1627672720000|2021-07-30 19:18:40|329.11|326.71|329.11|326.71|329.11|326.71|328.96|326.56|0
1627672730000|2021-07-30 19:18:50|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1627672740000|2021-07-30 19:19:00|329.11|326.71|328.96|326.56|329.11|326.71|328.96|326.56|0
1627672750000|2021-07-30 19:19:10|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1627672770000|2021-07-30 19:19:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1627672780000|2021-07-30 19:19:40|328.8|326.4|328.8|326.4|328.8|326.4|328.73|326.33|0
1627672790000|2021-07-30 19:19:50|328.65|326.25|328.35|325.95|328.65|326.25|328.35|325.95|0
1627672800000|2021-07-30 19:20:00|328.5|326.1|328.65|326.25|328.65|326.25|328.5|326.1|0
1627672810000|2021-07-30 19:20:10|328.8|326.4|328.57|326.17|328.8|326.4|328.5|326.1|0
1627672820000|2021-07-30 19:20:20|328.35|325.95|328.5|326.1|328.5|326.1|328.35|325.95|0
1627672840000|2021-07-30 19:20:40|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1627672850000|2021-07-30 19:20:50|328.5|326.1|328.35|325.95|328.5|326.1|328.35|325.95|0
1627672860000|2021-07-30 19:21:00|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1627672870000|2021-07-30 19:21:10|328.35|325.95|327.9|325.5|328.35|325.95|327.9|325.5|0
1627672880000|2021-07-30 19:21:20|327.75|325.35|327.75|325.35|327.75|325.35|327.6|325.2|0
1627672890000|2021-07-30 19:21:30|327.6|325.2|327.75|325.35|327.75|325.35|327.6|325.2|0
1627672900000|2021-07-30 19:21:40|327.82|325.42|327.82|325.42|328.05|325.65|327.82|325.42|0
1627672910000|2021-07-30 19:21:50|327.75|325.35|327.75|325.35|327.75|325.35|327.75|325.35|0
1627672920000|2021-07-30 19:22:00|327.67|325.27|328.05|325.65|328.05|325.65|327.67|325.27|0
1627672930000|2021-07-30 19:22:10|327.9|325.5|327.6|325.2|328.05|325.65|327.6|325.2|0
1627672940000|2021-07-30 19:22:20|327.44|325.04|327.29|324.89|327.44|325.04|327.29|324.89|0
1627672950000|2021-07-30 19:22:30|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1627672960000|2021-07-30 19:22:40|326.84|324.44|326.84|324.44|326.99|324.59|326.84|324.44|0
1627672970000|2021-07-30 19:22:50|326.99|324.59|326.99|324.59|326.99|324.59|326.91|324.51|0
1627672980000|2021-07-30 19:23:00|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1627672990000|2021-07-30 19:23:10|326.91|324.51|326.69|324.29|326.91|324.51|326.69|324.29|0
1627673000000|2021-07-30 19:23:20|326.54|324.14|326.24|323.84|326.54|324.14|326.24|323.84|0
1627673010000|2021-07-30 19:23:30|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1627673020000|2021-07-30 19:23:40|326.24|323.84|326.24|323.84|326.46|324.06|326.24|323.84|0
1627673030000|2021-07-30 19:23:50|326.54|324.14|326.24|323.84|326.54|324.14|326.24|323.84|0
1627673040000|2021-07-30 19:24:00|326.09|323.69|326.01|323.61|326.09|323.69|326.01|323.61|0
1627673050000|2021-07-30 19:24:10|325.94|323.54|326.09|323.69|326.09|323.69|325.94|323.54|0
1627673060000|2021-07-30 19:24:20|325.79|323.39|325.79|323.39|325.94|323.54|325.79|323.39|0
1627673070000|2021-07-30 19:24:30|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1627673080000|2021-07-30 19:24:40|325.79|323.39|325.64|323.24|325.79|323.39|325.64|323.24|0
1627673090000|2021-07-30 19:24:50|325.49|323.09|325.64|323.24|325.79|323.39|325.49|323.09|0
1627673100000|2021-07-30 19:25:00|325.79|323.39|325.64|323.24|325.79|323.39|325.64|323.24|0
1627673110000|2021-07-30 19:25:10|325.79|323.39|325.94|323.54|326.09|323.69|325.79|323.39|0
1627673120000|2021-07-30 19:25:20|326.01|323.61|326.24|323.84|326.39|323.99|326.01|323.61|0
1627673130000|2021-07-30 19:25:30|326.09|323.69|326.24|323.84|326.24|323.84|326.09|323.69|0
1627673140000|2021-07-30 19:25:40|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1627673150000|2021-07-30 19:25:50|326.54|324.14|326.69|324.29|326.69|324.29|326.39|323.99|0
1627673160000|2021-07-30 19:26:00|326.54|324.14|326.84|324.44|326.84|324.44|326.54|324.14|0
1627673170000|2021-07-30 19:26:10|326.69|324.29|326.69|324.29|326.84|324.44|326.69|324.29|0
1627673180000|2021-07-30 19:26:20|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1627673190000|2021-07-30 19:26:30|326.99|324.59|326.84|324.44|326.99|324.59|326.84|324.44|0
1627673200000|2021-07-30 19:26:40|326.99|324.59|327.29|324.89|327.29|324.89|326.99|324.59|0
1627673210000|2021-07-30 19:26:50|327.14|324.74|326.99|324.59|327.29|324.89|326.99|324.59|0
1627673220000|2021-07-30 19:27:00|327.06|324.66|327.29|324.89|327.29|324.89|327.06|324.66|0
1627673230000|2021-07-30 19:27:10|327.44|325.04|327.44|325.04|327.44|325.04|327.14|324.74|0
1627673240000|2021-07-30 19:27:20|327.36|324.96|327.59|325.19|327.59|325.19|327.36|324.96|0
1627673250000|2021-07-30 19:27:30|327.44|325.04|327.44|325.04|327.59|325.19|327.44|325.04|0
1627673260000|2021-07-30 19:27:40|327.59|325.19|327.44|325.04|327.59|325.19|327.44|325.04|0
1627673270000|2021-07-30 19:27:50|327.59|325.19|327.59|325.19|327.74|325.34|327.59|325.19|0
1627673280000|2021-07-30 19:28:00|327.74|325.34|327.67|325.27|327.9|325.5|327.67|325.27|0
1627673290000|2021-07-30 19:28:10|327.74|325.34|328.05|325.65|328.05|325.65|327.74|325.34|0
1627673300000|2021-07-30 19:28:20|327.89|325.49|327.89|325.49|328.05|325.65|327.89|325.49|0
1627673310000|2021-07-30 19:28:30|328.05|325.65|327.89|325.49|328.05|325.65|327.82|325.42|0
1627673320000|2021-07-30 19:28:40|327.74|325.34|327.59|325.19|327.74|325.34|327.59|325.19|0
1627673340000|2021-07-30 19:29:00|327.44|325.04|327.29|324.89|327.44|325.04|327.29|324.89|0
1627673350000|2021-07-30 19:29:10|327.44|325.04|327.29|324.89|327.44|325.04|327.29|324.89|0
1627673360000|2021-07-30 19:29:20|327.14|324.74|327.29|324.89|327.29|324.89|327.14|324.74|0
1627673370000|2021-07-30 19:29:30|327.14|324.74|327.29|324.89|327.29|324.89|327.14|324.74|0
1627673380000|2021-07-30 19:29:40|327.44|325.04|327.74|325.34|327.74|325.34|327.44|325.04|0
1627673390000|2021-07-30 19:29:50|327.59|325.19|327.44|325.04|327.59|325.19|327.44|325.04|0
1627673400000|2021-07-30 19:30:00|327.59|325.19|327.74|325.34|327.74|325.34|327.59|325.19|0
1627673410000|2021-07-30 19:30:10|327.59|325.19|328.2|325.8|328.2|325.8|327.59|325.19|0
1627673420000|2021-07-30 19:30:20|328.35|325.95|328.2|325.8|328.35|325.95|328.2|325.8|0
1627673430000|2021-07-30 19:30:30|328.05|325.65|328.2|325.8|328.2|325.8|328.04|325.64|0
1627673440000|2021-07-30 19:30:40|328.27|325.87|328.35|325.95|328.35|325.95|328.2|325.8|0
1627673450000|2021-07-30 19:30:50|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1627673460000|2021-07-30 19:31:00|328.8|326.4|328.35|325.95|328.8|326.4|328.35|325.95|0
1627673470000|2021-07-30 19:31:10|328.5|326.1|328.04|325.64|328.5|326.1|328.04|325.64|0
1627673480000|2021-07-30 19:31:20|328.12|325.72|327.74|325.34|328.12|325.72|327.74|325.34|0
1627673490000|2021-07-30 19:31:30|327.66|325.26|327.89|325.49|327.89|325.49|327.66|325.26|0
1627673500000|2021-07-30 19:31:40|328.04|325.64|328.04|325.64|328.2|325.8|328.04|325.64|0
1627673510000|2021-07-30 19:31:50|328.2|325.8|328.42|326.02|328.42|326.02|328.2|325.8|0
1627673520000|2021-07-30 19:32:00|328.35|325.95|328.35|325.95|328.5|326.1|328.35|325.95|0
1627673530000|2021-07-30 19:32:10|328.42|326.02|328.5|326.1|328.5|326.1|328.35|325.95|0
1627673540000|2021-07-30 19:32:20|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1627673550000|2021-07-30 19:32:30|328.8|326.4|328.65|326.25|328.8|326.4|328.65|326.25|0
1627673560000|2021-07-30 19:32:40|328.5|326.1|328.8|326.4|328.8|326.4|328.35|325.95|0
1627673570000|2021-07-30 19:32:50|328.95|326.55|328.8|326.4|329.1|326.7|328.8|326.4|0
1627673580000|2021-07-30 19:33:00|328.65|326.25|328.5|326.1|328.8|326.4|328.5|326.1|0
1627673590000|2021-07-30 19:33:10|328.65|326.25|328.5|326.1|328.65|326.25|328.5|326.1|0
1627673600000|2021-07-30 19:33:20|328.35|325.95|328.5|326.1|328.5|326.1|328.35|325.95|0
1627673610000|2021-07-30 19:33:30|328.65|326.25|328.8|326.4|328.8|326.4|328.65|326.25|0
1627673620000|2021-07-30 19:33:40|328.95|326.55|328.65|326.25|328.95|326.55|328.65|326.25|0
1627673630000|2021-07-30 19:33:50|328.8|326.4|328.95|326.55|328.95|326.55|328.8|326.4|0
1627673640000|2021-07-30 19:34:00|329.1|326.7|328.95|326.55|329.1|326.7|328.95|326.55|0
1627673650000|2021-07-30 19:34:10|329.1|326.7|328.65|326.25|329.1|326.7|328.65|326.25|0
1627673660000|2021-07-30 19:34:20|328.8|326.4|328.8|326.4|328.8|326.4|328.72|326.32|0
1627673670000|2021-07-30 19:34:30|329.02|326.62|329.02|326.62|329.02|326.62|329.02|326.62|0
1627673680000|2021-07-30 19:34:40|329.1|326.7|328.95|326.55|329.1|326.7|328.95|326.55|0
1627673690000|2021-07-30 19:34:50|329.1|326.7|328.8|326.4|329.1|326.7|328.8|326.4|0
1627673700000|2021-07-30 19:35:00|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1627673710000|2021-07-30 19:35:10|329.1|326.7|328.65|326.25|329.1|326.7|328.65|326.25|0
1627673720000|2021-07-30 19:35:20|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1627673730000|2021-07-30 19:35:30|328.35|325.95|328.19|325.79|328.35|325.95|328.19|325.79|0
1627673740000|2021-07-30 19:35:40|328.04|325.64|328.19|325.79|328.34|325.94|328.04|325.64|0
1627673750000|2021-07-30 19:35:50|328.04|325.64|327.89|325.49|328.19|325.79|327.89|325.49|0
1627673760000|2021-07-30 19:36:00|328.19|325.79|327.59|325.19|328.19|325.79|327.59|325.19|0
1627673770000|2021-07-30 19:36:10|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1627673780000|2021-07-30 19:36:20|327.59|325.19|327.74|325.34|327.74|325.34|327.59|325.19|0
1627673790000|2021-07-30 19:36:30|327.59|325.19|327.74|325.34|327.89|325.49|327.59|325.19|0
1627673800000|2021-07-30 19:36:40|327.89|325.49|327.59|325.19|327.89|325.49|327.59|325.19|0
1627673810000|2021-07-30 19:36:50|327.44|325.04|327.44|325.04|327.59|325.19|327.44|325.04|0
1627673820000|2021-07-30 19:37:00|327.14|324.74|326.84|324.44|327.14|324.74|326.84|324.44|0
1627673830000|2021-07-30 19:37:10|326.99|324.59|327.14|324.74|327.14|324.74|326.99|324.59|0
1627673840000|2021-07-30 19:37:20|327.29|324.89|327.44|325.04|327.44|325.04|327.29|324.89|0
1627673850000|2021-07-30 19:37:30|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1627673860000|2021-07-30 19:37:40|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1627673870000|2021-07-30 19:37:50|327.29|324.89|327.14|324.74|327.29|324.89|326.99|324.59|0
1627673880000|2021-07-30 19:38:00|327.44|325.04|327.44|325.04|327.44|325.04|327.29|324.89|0
1627673890000|2021-07-30 19:38:10|327.29|324.89|328.26|325.86|328.26|325.86|327.29|324.89|0
1627673900000|2021-07-30 19:38:20|328.41|326.01|328.26|325.86|328.41|326.01|328.26|325.86|0
1627673910000|2021-07-30 19:38:30|328.33|325.93|328.26|325.86|328.41|326.01|328.26|325.86|0
1627673920000|2021-07-30 19:38:40|328.11|325.71|327.96|325.56|328.11|325.71|327.96|325.56|0
1627673930000|2021-07-30 19:38:50|327.88|325.48|327.81|325.41|327.88|325.48|327.81|325.41|0
1627673940000|2021-07-30 19:39:00|327.96|325.56|327.81|325.41|327.96|325.56|327.81|325.41|0
1627673950000|2021-07-30 19:39:10|327.96|325.56|327.81|325.41|327.96|325.56|327.81|325.41|0
1627673960000|2021-07-30 19:39:20|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1627673970000|2021-07-30 19:39:30|327.81|325.41|327.66|325.26|327.81|325.41|327.66|325.26|0
1627673980000|2021-07-30 19:39:40|327.51|325.11|327.58|325.18|327.66|325.26|327.51|325.11|0
1627673990000|2021-07-30 19:39:50|327.51|325.11|327.51|325.11|327.51|325.11|327.51|325.11|0
1627674000000|2021-07-30 19:40:00|327.66|325.26|327.66|325.26|327.81|325.41|327.66|325.26|0
1627674010000|2021-07-30 19:40:10|327.5|325.1|327.58|325.18|327.66|325.26|327.5|325.1|0
1627674020000|2021-07-30 19:40:20|327.5|325.1|327.5|325.1|327.5|325.1|327.43|325.03|0
1627674030000|2021-07-30 19:40:30|327.35|324.95|327.81|325.41|327.81|325.41|327.35|324.95|0
1627674040000|2021-07-30 19:40:40|327.96|325.56|328.26|325.86|328.26|325.86|327.96|325.56|0
1627674050000|2021-07-30 19:40:50|328.41|326.01|328.26|325.86|328.41|326.01|328.26|325.86|0
1627674060000|2021-07-30 19:41:00|328.11|325.71|327.96|325.56|328.11|325.71|327.96|325.56|0
1627674070000|2021-07-30 19:41:10|328.11|325.71|327.81|325.41|328.11|325.71|327.81|325.41|0
1627674080000|2021-07-30 19:41:20|327.66|325.26|327.35|324.95|327.66|325.26|327.35|324.95|0
1627674090000|2021-07-30 19:41:30|327.2|324.8|327.2|324.8|327.35|324.95|327.2|324.8|0
1627674100000|2021-07-30 19:41:40|327.05|324.65|327.05|324.65|327.2|324.8|327.05|324.65|0
1627674110000|2021-07-30 19:41:50|327.2|324.8|327.05|324.65|327.35|324.95|327.05|324.65|0
1627674120000|2021-07-30 19:42:00|326.9|324.5|326.6|324.2|326.9|324.5|326.6|324.2|0
1627674140000|2021-07-30 19:42:20|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1627674150000|2021-07-30 19:42:30|326.6|324.2|326.75|324.35|326.75|324.35|326.6|324.2|0
1627674170000|2021-07-30 19:42:50|326.9|324.5|326.6|324.2|326.9|324.5|326.6|324.2|0
1627674180000|2021-07-30 19:43:00|326.75|324.35|327.05|324.65|327.05|324.65|326.6|324.2|0
1627674190000|2021-07-30 19:43:10|326.9|324.5|326.9|324.5|327.05|324.65|326.9|324.5|0
1627674200000|2021-07-30 19:43:20|327.05|324.65|326.9|324.5|327.05|324.65|326.9|324.5|0
1627674210000|2021-07-30 19:43:30|326.75|324.35|326.75|324.35|326.75|324.35|326.6|324.2|0
1627674220000|2021-07-30 19:43:40|326.6|324.2|326.75|324.35|326.75|324.35|326.6|324.2|0
1627674230000|2021-07-30 19:43:50|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1627674240000|2021-07-30 19:44:00|326.75|324.35|326.9|324.5|326.9|324.5|326.75|324.35|0
1627674250000|2021-07-30 19:44:10|326.75|324.35|327.05|324.65|327.05|324.65|326.75|324.35|0
1627674260000|2021-07-30 19:44:20|327.2|324.8|327.2|324.8|327.2|324.8|327.05|324.65|0
1627674270000|2021-07-30 19:44:30|327.05|324.65|326.75|324.35|327.05|324.65|326.75|324.35|0
1627674280000|2021-07-30 19:44:40|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1627674290000|2021-07-30 19:44:50|326.3|323.9|326.15|323.75|326.3|323.9|326.15|323.75|0
1627674300000|2021-07-30 19:45:00|326|323.6|326|323.6|326.15|323.75|326|323.6|0
1627674310000|2021-07-30 19:45:10|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1627674320000|2021-07-30 19:45:20|326|323.6|326.15|323.75|326.15|323.75|326|323.6|0
1627674350000|2021-07-30 19:45:50|326|323.6|326|323.6|326|323.6|326|323.6|0
1627674360000|2021-07-30 19:46:00|326.15|323.75|326.3|323.9|326.3|323.9|326.15|323.75|0
1627674370000|2021-07-30 19:46:10|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1627674380000|2021-07-30 19:46:20|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1627674390000|2021-07-30 19:46:30|326.45|324.05|326.45|324.05|326.52|324.12|326.45|324.05|0
1627674400000|2021-07-30 19:46:40|326.6|324.2|326.45|324.05|326.6|324.2|326.45|324.05|0
1627674410000|2021-07-30 19:46:50|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1627674420000|2021-07-30 19:47:00|326.45|324.05|326.3|323.9|326.45|324.05|326.3|323.9|0
1627674430000|2021-07-30 19:47:10|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1627674440000|2021-07-30 19:47:20|326.3|323.9|326.3|323.9|326.3|323.9|326|323.6|0
1627674450000|2021-07-30 19:47:30|326.15|323.75|326|323.6|326.15|323.75|326|323.6|0
1627674460000|2021-07-30 19:47:40|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1627674470000|2021-07-30 19:47:50|326.3|323.9|324.98|322.58|326.3|323.9|324.98|322.58|0
1627674480000|2021-07-30 19:48:00|325.13|322.73|327.52|325.12|327.52|325.12|324.98|322.58|0
1627674500000|2021-07-30 19:48:20|327|324.6|327|324.6|327|324.6|327|324.6|0
1627674510000|2021-07-30 19:48:30|327.15|324.75|326.99|324.59|327.15|324.75|326.99|324.59|0
1627674520000|2021-07-30 19:48:40|327.15|324.75|327.3|324.9|327.3|324.9|326.99|324.59|0
1627674530000|2021-07-30 19:48:50|327.15|324.75|326.99|324.59|327.15|324.75|326.99|324.59|0
1627674540000|2021-07-30 19:49:00|327.15|324.75|327.15|324.75|327.3|324.9|327.15|324.75|0
1627674550000|2021-07-30 19:49:10|326.99|324.59|327.14|324.74|327.3|324.9|326.99|324.59|0
1627674560000|2021-07-30 19:49:20|327.3|324.9|327.3|324.9|327.3|324.9|327.3|324.9|0
1627674580000|2021-07-30 19:49:40|327.14|324.74|327.3|324.9|327.3|324.9|327.14|324.74|0
1627674590000|2021-07-30 19:49:50|327.45|325.05|327.45|325.05|327.45|325.05|327.45|325.05|0
1627674600000|2021-07-30 19:50:00|327.3|324.9|327.45|325.05|327.45|325.05|326.99|324.59|0
1627674610000|2021-07-30 19:50:10|327.14|324.74|327.14|324.74|327.45|325.05|326.84|324.44|0
1627674620000|2021-07-30 19:50:20|326.99|324.59|326.99|324.59|326.99|324.59|326.84|324.44|0
1627674630000|2021-07-30 19:50:30|326.69|324.29|326.84|324.44|326.99|324.59|326.69|324.29|0
1627674640000|2021-07-30 19:50:40|326.69|324.29|326.99|324.59|326.99|324.59|326.69|324.29|0
1627674650000|2021-07-30 19:50:50|327.14|324.74|326.84|324.44|327.14|324.74|326.84|324.44|0
1627674660000|2021-07-30 19:51:00|327.22|324.82|327.14|324.74|327.29|324.89|327.07|324.67|0
1627674670000|2021-07-30 19:51:10|326.84|324.44|326.99|324.59|326.99|324.59|326.69|324.29|0
1627674680000|2021-07-30 19:51:20|327.14|324.74|326.99|324.59|327.29|324.89|326.99|324.59|0
1627674690000|2021-07-30 19:51:30|326.84|324.44|326.99|324.59|327.14|324.74|326.84|324.44|0
1627674700000|2021-07-30 19:51:40|326.84|324.44|327.44|325.04|327.44|325.04|326.84|324.44|0
1627674710000|2021-07-30 19:51:50|327.29|324.89|327.44|325.04|327.44|325.04|327.29|324.89|0
1627674720000|2021-07-30 19:52:00|328.05|325.65|328.05|325.65|328.05|325.65|327.9|325.5|0
1627674730000|2021-07-30 19:52:10|328.35|325.95|328.2|325.8|328.35|325.95|328.2|325.8|0
1627674740000|2021-07-30 19:52:20|328.05|325.65|328.5|326.1|328.5|326.1|328.05|325.65|0
1627674750000|2021-07-30 19:52:30|328.65|326.25|328.8|326.4|328.8|326.4|328.65|326.25|0
1627674760000|2021-07-30 19:52:40|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1627674770000|2021-07-30 19:52:50|328.65|326.25|328.8|326.4|328.8|326.4|328.65|326.25|0
1627674780000|2021-07-30 19:53:00|328.65|326.25|328.8|326.4|328.8|326.4|328.5|326.1|0
1627674790000|2021-07-30 19:53:10|328.95|326.55|329.25|326.85|329.25|326.85|328.95|326.55|0
1627674800000|2021-07-30 19:53:20|329.4|327|329.1|326.7|329.4|327|329.1|326.7|0
1627674810000|2021-07-30 19:53:30|328.95|326.55|328.95|326.55|329.1|326.7|328.95|326.55|0
1627674820000|2021-07-30 19:53:40|328.87|326.47|328.65|326.25|328.87|326.47|328.65|326.25|0
1627674830000|2021-07-30 19:53:50|328.8|326.4|329.25|326.85|329.25|326.85|328.65|326.25|0
1627674840000|2021-07-30 19:54:00|328.35|325.95|328.5|326.1|328.5|326.1|328.35|325.95|0
1627674850000|2021-07-30 19:54:10|328.05|325.65|328.2|325.8|328.2|325.8|328.05|325.65|0
1627674860000|2021-07-30 19:54:20|328.35|325.95|328.2|325.8|328.35|325.95|328.05|325.65|0
1627674870000|2021-07-30 19:54:30|327.74|325.34|328.05|325.65|328.05|325.65|327.74|325.34|0
1627674880000|2021-07-30 19:54:40|327.74|325.34|327.59|325.19|328.05|325.65|327.59|325.19|0
1627674890000|2021-07-30 19:54:50|327.74|325.34|326.99|324.59|327.74|325.34|326.99|324.59|0
1627674900000|2021-07-30 19:55:00|326.84|324.44|327.14|324.74|327.14|324.74|326.69|324.29|0
1627674910000|2021-07-30 19:55:10|327.29|324.89|327.14|324.74|327.29|324.89|326.84|324.44|0
1627674920000|2021-07-30 19:55:20|327.44|325.04|327.14|324.74|327.44|325.04|326.99|324.59|0
1627674930000|2021-07-30 19:55:30|327.29|324.89|327.74|325.34|327.74|325.34|327.29|324.89|0
1627674940000|2021-07-30 19:55:40|327.59|325.19|327.44|325.04|327.74|325.34|327.29|324.89|0
1627674950000|2021-07-30 19:55:50|327.59|325.19|327.59|325.19|327.89|325.49|327.59|325.19|0
1627674960000|2021-07-30 19:56:00|327.29|324.89|327.44|325.04|327.44|325.04|327.14|324.74|0
1627674970000|2021-07-30 19:56:10|327.29|324.89|326.99|324.59|327.29|324.89|326.99|324.59|0
1627674980000|2021-07-30 19:56:20|327.29|324.89|327.89|325.49|327.89|325.49|327.29|324.89|0
1627674990000|2021-07-30 19:56:30|327.74|325.34|327.44|325.04|327.74|325.34|327.44|325.04|0
1627675000000|2021-07-30 19:56:40|327.59|325.19|327.74|325.34|327.89|325.49|327.59|325.19|0
1627675010000|2021-07-30 19:56:50|327.59|325.19|327.59|325.19|327.89|325.49|327.59|325.19|0
1627675020000|2021-07-30 19:57:00|327.74|325.34|328.04|325.64|328.04|325.64|327.74|325.34|0
1627675030000|2021-07-30 19:57:10|327.89|325.49|327.59|325.19|327.89|325.49|327.44|325.04|0
1627675040000|2021-07-30 19:57:20|327.44|325.04|327.14|324.74|327.44|325.04|327.14|324.74|0
1627675050000|2021-07-30 19:57:30|327.29|324.89|327.29|324.89|327.44|325.04|327.14|324.74|0
1627675060000|2021-07-30 19:57:40|327.44|325.04|327.14|324.74|327.44|325.04|327.14|324.74|0
1627675070000|2021-07-30 19:57:50|327.44|325.04|327.29|324.89|327.44|325.04|327.29|324.89|0
1627675080000|2021-07-30 19:58:00|327.44|325.04|327.59|325.19|327.74|325.34|327.44|325.04|0
1627675090000|2021-07-30 19:58:10|327.89|325.49|328.19|325.79|328.19|325.79|327.89|325.49|0
1627675100000|2021-07-30 19:58:20|328.35|325.95|328.35|325.95|328.5|326.1|328.35|325.95|0
1627675110000|2021-07-30 19:58:30|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1627675120000|2021-07-30 19:58:40|328.5|326.1|328.5|326.1|328.8|326.4|328.5|326.1|0
1627675130000|2021-07-30 19:58:50|328.65|326.25|328.8|326.4|328.8|326.4|328.65|326.25|0
1627675140000|2021-07-30 19:59:00|328.5|326.1|328.34|325.94|328.5|326.1|328.19|325.79|0
1627675150000|2021-07-30 19:59:10|328.8|326.4|328.65|326.25|328.8|326.4|328.5|326.1|0
1627675160000|2021-07-30 19:59:20|328.8|326.4|328.8|326.4|329.1|326.7|328.8|326.4|0
1627675170000|2021-07-30 19:59:30|329.1|326.7|329.4|327|329.55|327.15|329.1|326.7|0
1627675180000|2021-07-30 19:59:40|329.55|327.15|328.8|326.4|329.55|327.15|328.8|326.4|0
1627675190000|2021-07-30 19:59:50|328.95|326.55|329.55|327.15|329.55|327.15|328.95|326.55|0
1627675200000|2021-07-30 20:00:00|329.7|327.3|329.55|327.15|329.7|327.3|329.25|326.85|0
1627675210000|2021-07-30 20:00:10|329.7|327.3|330.61|328.21|330.61|328.21|329.7|327.3|0
1627675220000|2021-07-30 20:00:20|331.06|328.66|331.36|328.96|331.51|329.11|331.06|328.66|0
1627675230000|2021-07-30 20:00:30|331.51|329.11|332.42|330.02|332.42|330.02|331.51|329.11|0
1627675240000|2021-07-30 20:00:40|332.58|330.18|332.42|330.02|332.88|330.48|332.42|330.02|0
1627675250000|2021-07-30 20:00:50|332.27|329.87|332.12|329.72|332.27|329.87|331.82|329.42|0
1627675260000|2021-07-30 20:01:00|331.97|329.57|331.51|329.11|331.97|329.57|331.51|329.11|0
1627675270000|2021-07-30 20:01:10|331.67|329.27|332.12|329.72|332.12|329.72|331.67|329.27|0
1627675280000|2021-07-30 20:01:20|331.97|329.57|331.36|328.96|331.97|329.57|331.36|328.96|0
1627675290000|2021-07-30 20:01:30|331.51|329.11|331.82|329.42|331.82|329.42|331.51|329.11|0
1627675300000|2021-07-30 20:01:40|331.51|329.11|331.67|329.27|331.67|329.27|331.06|328.66|0
1627675310000|2021-07-30 20:01:50|331.97|329.57|332.27|329.87|332.27|329.87|331.97|329.57|0
1627675320000|2021-07-30 20:02:00|331.97|329.57|331.97|329.57|332.12|329.72|331.97|329.57|0
1627675330000|2021-07-30 20:02:10|331.89|329.49|332.04|329.64|332.12|329.72|331.89|329.49|0
1627675340000|2021-07-30 20:02:20|331.82|329.42|332.12|329.72|332.27|329.87|331.82|329.42|0
1627675350000|2021-07-30 20:02:30|332.42|330.02|332.42|330.02|332.57|330.17|332.42|330.02|0
1627675360000|2021-07-30 20:02:40|332.27|329.87|332.27|329.87|332.27|329.87|332.12|329.72|0
1627675370000|2021-07-30 20:02:50|332.12|329.72|332.27|329.87|332.27|329.87|332.12|329.72|0
1627675380000|2021-07-30 20:03:00|332.12|329.72|332.27|329.87|332.27|329.87|332.12|329.72|0
1627675390000|2021-07-30 20:03:10|332.12|329.72|332.27|329.87|332.27|329.87|332.12|329.72|0
1627675400000|2021-07-30 20:03:20|332.42|330.02|332.73|330.33|332.73|330.33|332.42|330.02|0
1627675410000|2021-07-30 20:03:30|332.57|330.17|332.73|330.33|332.88|330.48|332.57|330.17|0
1627675430000|2021-07-30 20:03:50|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1627675440000|2021-07-30 20:04:00|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1627675450000|2021-07-30 20:04:10|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1627675460000|2021-07-30 20:04:20|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1627675480000|2021-07-30 20:04:40|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1627675500000|2021-07-30 20:05:00|333.03|330.63|332.73|330.33|333.03|330.63|332.73|330.33|0
1627675530000|2021-07-30 20:05:30|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1627675570000|2021-07-30 20:06:10|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1627675600000|2021-07-30 20:06:40|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1627675630000|2021-07-30 20:07:10|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1627675640000|2021-07-30 20:07:20|331.66|329.26|331.81|329.41|331.81|329.41|331.66|329.26|0
1627675650000|2021-07-30 20:07:30|331.66|329.26|331.66|329.26|331.81|329.41|331.66|329.26|0
1627675660000|2021-07-30 20:07:40|331.97|329.57|332.12|329.72|332.12|329.72|331.97|329.57|0
1627675670000|2021-07-30 20:07:50|331.97|329.57|331.97|329.57|331.97|329.57|331.81|329.41|0
1627675680000|2021-07-30 20:08:00|331.81|329.41|331.66|329.26|331.81|329.41|331.66|329.26|0
1627675690000|2021-07-30 20:08:10|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1627675700000|2021-07-30 20:08:20|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1627675720000|2021-07-30 20:08:40|332.12|329.72|331.97|329.57|332.12|329.72|331.97|329.57|0
1627675730000|2021-07-30 20:08:50|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1627675740000|2021-07-30 20:09:00|331.66|329.26|331.81|329.41|331.81|329.41|331.66|329.26|0
1627675750000|2021-07-30 20:09:10|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1627675770000|2021-07-30 20:09:30|332.12|329.72|332.12|329.72|332.27|329.87|332.12|329.72|0
1627675780000|2021-07-30 20:09:40|332.27|329.87|332.12|329.72|332.27|329.87|332.12|329.72|0
1627675840000|2021-07-30 20:10:40|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1627675850000|2021-07-30 20:10:50|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1627675860000|2021-07-30 20:11:00|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1627675870000|2021-07-30 20:11:10|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1627675880000|2021-07-30 20:11:20|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1627675890000|2021-07-30 20:11:30|331.96|329.56|331.81|329.41|331.96|329.56|331.81|329.41|0
1627675900000|2021-07-30 20:11:40|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1627675910000|2021-07-30 20:11:50|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1627676000000|2021-07-30 20:13:20|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1627676020000|2021-07-30 20:13:40|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1627676040000|2021-07-30 20:14:00|332.12|329.72|332.12|329.72|332.12|329.72|332.12|329.72|0
1627676050000|2021-07-30 20:14:10|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1627676060000|2021-07-30 20:14:20|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1627676070000|2021-07-30 20:14:30|332.57|330.17|332.57|330.17|332.57|330.17|332.42|330.02|0
1627676080000|2021-07-30 20:14:40|332.72|330.32|332.57|330.17|332.87|330.47|332.57|330.17|0
1627676090000|2021-07-30 20:14:50|332.72|330.32|332.42|330.02|332.72|330.32|332.42|330.02|0
1627676130000|2021-07-30 20:15:30|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1627676140000|2021-07-30 20:15:40|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1627676150000|2021-07-30 20:15:50|332.47|329.67|332.54|329.74|332.54|329.74|332.47|329.67|0
1627676160000|2021-07-30 20:16:00|332.47|329.67|332.47|329.67|332.62|329.82|332.47|329.67|0
1627676220000|2021-07-30 20:17:00|332.62|329.82|332.47|329.67|332.62|329.82|332.47|329.67|0
1627676290000|2021-07-30 20:18:10|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1627676300000|2021-07-30 20:18:20|332.47|329.67|332.47|329.67|332.47|329.67|332.47|329.67|0
1627676310000|2021-07-30 20:18:30|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1627676320000|2021-07-30 20:18:40|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1627676340000|2021-07-30 20:19:00|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1627676350000|2021-07-30 20:19:10|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1627676360000|2021-07-30 20:19:20|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1627676370000|2021-07-30 20:19:30|332.84|330.04|332.92|330.12|332.92|330.12|332.84|330.04|0
1627676410000|2021-07-30 20:20:10|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1627676560000|2021-07-30 20:22:40|332.92|330.12|332.77|329.97|332.92|330.12|332.77|329.97|0
1627676570000|2021-07-30 20:22:50|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1627676580000|2021-07-30 20:23:00|332.77|329.97|332.92|330.12|332.92|330.12|332.77|329.97|0
1627887900000|2021-08-02 07:05:00|345.3|342.9|345.61|343.21|345.61|343.21|345.3|342.9|0
1627887910000|2021-08-02 07:05:10|345.77|343.37|346.23|343.83|346.23|343.83|345.77|343.37|0
1627887920000|2021-08-02 07:05:20|346.08|343.68|345.92|343.52|346.08|343.68|345.92|343.52|0
1627887930000|2021-08-02 07:05:30|345.84|343.44|345.61|343.21|345.92|343.52|345.61|343.21|0
1627887940000|2021-08-02 07:05:40|345.46|343.06|345.77|343.37|345.77|343.37|345.46|343.06|0
1627887950000|2021-08-02 07:05:50|345.92|343.52|346.23|343.83|346.23|343.83|345.92|343.52|0
1627887960000|2021-08-02 07:06:00|346.08|343.68|346.08|343.68|346.08|343.68|345.92|343.52|0
1627887970000|2021-08-02 07:06:10|346.23|343.83|346.15|343.75|346.23|343.83|346.15|343.75|0
1627887980000|2021-08-02 07:06:20|346.39|343.99|346.54|344.14|346.54|344.14|346.39|343.99|0
1627887990000|2021-08-02 07:06:30|346.7|344.3|346.39|343.99|346.7|344.3|346.39|343.99|0
1627888000000|2021-08-02 07:06:40|346.23|343.83|345.92|343.52|346.23|343.83|345.92|343.52|0
1627888010000|2021-08-02 07:06:50|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1627888020000|2021-08-02 07:07:00|345.92|343.52|346.39|343.99|346.39|343.99|345.92|343.52|0
1627888030000|2021-08-02 07:07:10|346.54|344.14|346.7|344.3|346.7|344.3|346.54|344.14|0
1627888040000|2021-08-02 07:07:20|346.54|344.14|346.39|343.99|346.62|344.22|346.39|343.99|0
1627888050000|2021-08-02 07:07:30|346.23|343.83|346.39|343.99|346.39|343.99|346.23|343.83|0
1627888060000|2021-08-02 07:07:40|346.23|343.83|345.92|343.52|346.23|343.83|345.92|343.52|0
1627888070000|2021-08-02 07:07:50|346.08|343.68|346.23|343.83|346.23|343.83|346.08|343.68|0
1627888080000|2021-08-02 07:08:00|346.08|343.68|346.15|343.75|346.15|343.75|346.08|343.68|0
1627888090000|2021-08-02 07:08:10|346.08|343.68|346.39|343.99|346.39|343.99|346.08|343.68|0
1627888100000|2021-08-02 07:08:20|346.23|343.83|346.39|343.99|346.54|344.14|346.23|343.83|0
1627888110000|2021-08-02 07:08:30|346.23|343.83|345.99|343.59|346.23|343.83|345.99|343.59|0
1627888120000|2021-08-02 07:08:40|346.08|343.68|346.08|343.68|346.08|343.68|345.92|343.52|0
1627888130000|2021-08-02 07:08:50|346.39|343.99|346.3|343.9|346.39|343.99|346.23|343.83|0
1627888140000|2021-08-02 07:09:00|346.39|343.99|346.23|343.83|346.39|343.99|346.23|343.83|0
1627888150000|2021-08-02 07:09:10|346.39|343.99|346.3|343.9|346.39|343.99|346.3|343.9|0
1627888160000|2021-08-02 07:09:20|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1627888170000|2021-08-02 07:09:30|346.23|343.83|346.08|343.68|346.23|343.83|346.08|343.68|0
1627888180000|2021-08-02 07:09:40|346.23|343.83|346.23|343.83|346.23|343.83|345.99|343.59|0
1627888190000|2021-08-02 07:09:50|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1627888200000|2021-08-02 07:10:00|345.92|343.52|345.92|343.52|346.08|343.68|345.92|343.52|0
1627888210000|2021-08-02 07:10:10|346.23|343.83|346.39|343.99|346.39|343.99|346.23|343.83|0
1627888220000|2021-08-02 07:10:20|346.23|343.83|345.92|343.52|346.23|343.83|345.92|343.52|0
1627888230000|2021-08-02 07:10:30|346.07|343.67|345.92|343.52|346.07|343.67|345.92|343.52|0
1627888240000|2021-08-02 07:10:40|345.76|343.36|345.61|343.21|345.76|343.36|345.61|343.21|0
1627888250000|2021-08-02 07:10:50|345.53|343.13|345.45|343.05|345.53|343.13|345.45|343.05|0
1627888260000|2021-08-02 07:11:00|345.61|343.21|345.45|343.05|345.61|343.21|345.45|343.05|0
1627888270000|2021-08-02 07:11:10|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1627888280000|2021-08-02 07:11:20|345.76|343.36|345.61|343.21|345.76|343.36|345.61|343.21|0
1627888290000|2021-08-02 07:11:30|345.45|343.05|345.61|343.21|345.61|343.21|345.45|343.05|0
1627888300000|2021-08-02 07:11:40|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1627888310000|2021-08-02 07:11:50|345.53|343.13|345.45|343.05|345.61|343.21|345.45|343.05|0
1627888320000|2021-08-02 07:12:00|345.3|342.9|345.37|342.97|345.37|342.97|345.3|342.9|0
1627888330000|2021-08-02 07:12:10|345.45|343.05|345.3|342.9|345.45|343.05|345.3|342.9|0
1627888340000|2021-08-02 07:12:20|345.14|342.74|344.99|342.59|345.14|342.74|344.99|342.59|0
1627888350000|2021-08-02 07:12:30|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1627888360000|2021-08-02 07:12:40|345.06|342.66|345.14|342.74|345.14|342.74|345.06|342.66|0
1627888370000|2021-08-02 07:12:50|345.06|342.66|345.14|342.74|345.14|342.74|344.99|342.59|0
1627888380000|2021-08-02 07:13:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1627888390000|2021-08-02 07:13:10|345.45|343.05|345.61|343.21|345.61|343.21|345.45|343.05|0
1627888400000|2021-08-02 07:13:20|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1627888410000|2021-08-02 07:13:30|345.3|342.9|345.53|343.13|345.53|343.13|345.3|342.9|0
1627888420000|2021-08-02 07:13:40|345.45|343.05|345.3|342.9|345.45|343.05|345.3|342.9|0
1627888430000|2021-08-02 07:13:50|345.45|343.05|345.61|343.21|345.61|343.21|345.37|342.97|0
1627888440000|2021-08-02 07:14:00|345.76|343.36|345.92|343.52|345.92|343.52|345.76|343.36|0
1627888450000|2021-08-02 07:14:10|345.45|343.05|345.45|343.05|345.53|343.13|345.45|343.05|0
1627888460000|2021-08-02 07:14:20|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1627888470000|2021-08-02 07:14:30|345.45|343.05|345.61|343.21|345.61|343.21|345.45|343.05|0
1627888480000|2021-08-02 07:14:40|345.45|343.05|345.76|343.36|345.76|343.36|345.45|343.05|0
1627888490000|2021-08-02 07:14:50|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1627888500000|2021-08-02 07:15:00|345.84|343.44|346.07|343.67|346.07|343.67|345.84|343.44|0
1627888510000|2021-08-02 07:15:10|345.92|343.52|346.3|343.9|346.3|343.9|345.92|343.52|0
1627888520000|2021-08-02 07:15:20|346.23|343.83|345.76|343.36|346.23|343.83|345.76|343.36|0
1627888540000|2021-08-02 07:15:40|345.68|343.28|345.61|343.21|345.68|343.28|345.61|343.21|0
1627888550000|2021-08-02 07:15:50|345.68|343.28|345.76|343.36|345.76|343.36|345.61|343.21|0
1627888560000|2021-08-02 07:16:00|345.61|343.21|345.76|343.36|345.76|343.36|345.61|343.21|0
1627888570000|2021-08-02 07:16:10|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1627888580000|2021-08-02 07:16:20|345.45|343.05|345.37|342.97|345.45|343.05|345.37|342.97|0
1627888590000|2021-08-02 07:16:30|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1627888600000|2021-08-02 07:16:40|345.53|343.13|345.45|343.05|345.53|343.13|345.45|343.05|0
1627888610000|2021-08-02 07:16:50|345.61|343.21|345.45|343.05|345.61|343.21|345.45|343.05|0
1627888620000|2021-08-02 07:17:00|345.61|343.21|345.76|343.36|345.76|343.36|345.61|343.21|0
1627888630000|2021-08-02 07:17:10|345.68|343.28|345.68|343.28|345.76|343.36|345.68|343.28|0
1627888640000|2021-08-02 07:17:20|345.76|343.36|345.61|343.21|345.76|343.36|345.61|343.21|0
1627888650000|2021-08-02 07:17:30|345.53|343.13|345.61|343.21|345.61|343.21|345.53|343.13|0
1627888660000|2021-08-02 07:17:40|345.76|343.36|345.61|343.21|345.76|343.36|345.61|343.21|0
1627888670000|2021-08-02 07:17:50|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1627888690000|2021-08-02 07:18:10|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1627888700000|2021-08-02 07:18:20|345.53|343.13|345.76|343.36|345.76|343.36|345.53|343.13|0
1627888710000|2021-08-02 07:18:30|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1627888720000|2021-08-02 07:18:40|345.76|343.36|345.68|343.28|345.76|343.36|345.68|343.28|0
1627888730000|2021-08-02 07:18:50|345.76|343.36|345.61|343.21|345.76|343.36|345.61|343.21|0
1627888740000|2021-08-02 07:19:00|345.45|343.05|345.76|343.36|345.76|343.36|345.45|343.05|0
1627888760000|2021-08-02 07:19:20|345.61|343.21|345.76|343.36|345.76|343.36|345.61|343.21|0
1627888770000|2021-08-02 07:19:30|345.68|343.28|345.76|343.36|345.76|343.36|345.68|343.28|0
1627888780000|2021-08-02 07:19:40|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1627888790000|2021-08-02 07:19:50|345.99|343.59|345.92|343.52|345.99|343.59|345.92|343.52|0
1627888800000|2021-08-02 07:20:00|345.99|343.59|345.99|343.59|346.07|343.67|345.99|343.59|0
1627888810000|2021-08-02 07:20:10|345.92|343.52|346.07|343.67|346.07|343.67|345.92|343.52|0
1627888820000|2021-08-02 07:20:20|345.92|343.52|345.99|343.59|345.99|343.59|345.92|343.52|0
1627888830000|2021-08-02 07:20:30|346.23|343.83|345.92|343.52|346.23|343.83|345.92|343.52|0
1627888840000|2021-08-02 07:20:40|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627888850000|2021-08-02 07:20:50|345.68|343.28|345.61|343.21|345.68|343.28|345.61|343.21|0
1627888860000|2021-08-02 07:21:00|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1627888870000|2021-08-02 07:21:10|345.53|343.13|345.45|343.05|345.53|343.13|345.45|343.05|0
1627888880000|2021-08-02 07:21:20|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1627888890000|2021-08-02 07:21:30|345.61|343.21|345.45|343.05|345.61|343.21|345.45|343.05|0
1627888900000|2021-08-02 07:21:40|345.61|343.21|345.76|343.36|345.76|343.36|345.61|343.21|0
1627888920000|2021-08-02 07:22:00|345.83|343.43|345.92|343.52|345.92|343.52|345.83|343.43|0
1627888930000|2021-08-02 07:22:10|346.07|343.67|345.92|343.52|346.07|343.67|345.92|343.52|0
1627888940000|2021-08-02 07:22:20|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1627888950000|2021-08-02 07:22:30|345.92|343.52|345.83|343.43|345.92|343.52|345.83|343.43|0
1627888960000|2021-08-02 07:22:40|345.76|343.36|345.76|343.36|345.92|343.52|345.76|343.36|0
1627888970000|2021-08-02 07:22:50|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1627888980000|2021-08-02 07:23:00|346.23|343.83|346.22|343.82|346.23|343.83|346.22|343.82|0
1627888990000|2021-08-02 07:23:10|346.07|343.67|346.22|343.82|346.22|343.82|346.07|343.67|0
1627889000000|2021-08-02 07:23:20|346.07|343.67|346.22|343.82|346.22|343.82|346.07|343.67|0
1627889020000|2021-08-02 07:23:40|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1627889030000|2021-08-02 07:23:50|345.76|343.36|345.76|343.36|345.91|343.51|345.76|343.36|0
1627889040000|2021-08-02 07:24:00|345.83|343.43|345.76|343.36|345.83|343.43|345.76|343.36|0
1627889060000|2021-08-02 07:24:20|345.91|343.51|345.91|343.51|346.07|343.67|345.91|343.51|0
1627889080000|2021-08-02 07:24:40|346.07|343.67|345.76|343.36|346.07|343.67|345.76|343.36|0
1627889100000|2021-08-02 07:25:00|345.99|343.59|346.07|343.67|346.07|343.67|345.99|343.59|0
1627889130000|2021-08-02 07:25:30|345.91|343.51|345.99|343.59|345.99|343.59|345.91|343.51|0
1627889140000|2021-08-02 07:25:40|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1627889150000|2021-08-02 07:25:50|346.07|343.67|345.99|343.59|346.07|343.67|345.99|343.59|0
1627889160000|2021-08-02 07:26:00|345.91|343.51|345.68|343.28|345.91|343.51|345.68|343.28|0
1627889170000|2021-08-02 07:26:10|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627889180000|2021-08-02 07:26:20|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1627889190000|2021-08-02 07:26:30|345.45|343.05|345.29|342.89|345.45|343.05|345.29|342.89|0
1627889200000|2021-08-02 07:26:40|345.45|343.05|345.29|342.89|345.45|343.05|345.29|342.89|0
1627889210000|2021-08-02 07:26:50|345.14|342.74|345.14|342.74|345.29|342.89|345.14|342.74|0
1627889220000|2021-08-02 07:27:00|345.21|342.81|345.14|342.74|345.21|342.81|345.14|342.74|0
1627889240000|2021-08-02 07:27:20|345.29|342.89|345.45|343.05|345.45|343.05|345.29|342.89|0
1627889250000|2021-08-02 07:27:30|345.29|342.89|345.6|343.2|345.6|343.2|345.29|342.89|0
1627889260000|2021-08-02 07:27:40|345.45|343.05|345.6|343.2|345.6|343.2|345.45|343.05|0
1627889280000|2021-08-02 07:28:00|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627889290000|2021-08-02 07:28:10|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1627889300000|2021-08-02 07:28:20|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627889310000|2021-08-02 07:28:30|345.6|343.2|345.76|343.36|345.76|343.36|345.6|343.2|0
1627889330000|2021-08-02 07:28:50|345.83|343.43|345.91|343.51|345.91|343.51|345.83|343.43|0
1627889340000|2021-08-02 07:29:00|345.83|343.43|345.76|343.36|345.83|343.43|345.76|343.36|0
1627889370000|2021-08-02 07:29:30|345.6|343.2|345.76|343.36|345.76|343.36|345.6|343.2|0
1627889380000|2021-08-02 07:29:40|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1627889390000|2021-08-02 07:29:50|345.76|343.36|345.76|343.36|345.91|343.51|345.76|343.36|0
1627889400000|2021-08-02 07:30:00|346.07|343.67|345.91|343.51|346.07|343.67|345.91|343.51|0
1627889410000|2021-08-02 07:30:10|345.76|343.36|345.83|343.43|345.83|343.43|345.76|343.36|0
1627889420000|2021-08-02 07:30:20|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627889430000|2021-08-02 07:30:30|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1627889440000|2021-08-02 07:30:40|345.45|343.05|345.45|343.05|345.6|343.2|345.45|343.05|0
1627889450000|2021-08-02 07:30:50|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1627889460000|2021-08-02 07:31:00|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1627889470000|2021-08-02 07:31:10|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627889480000|2021-08-02 07:31:20|345.6|343.2|345.76|343.36|345.76|343.36|345.6|343.2|0
1627889490000|2021-08-02 07:31:30|345.68|343.28|345.6|343.2|345.68|343.28|345.6|343.2|0
1627889500000|2021-08-02 07:31:40|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627889510000|2021-08-02 07:31:50|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1627889520000|2021-08-02 07:32:00|345.76|343.36|346.07|343.67|346.07|343.67|345.76|343.36|0
1627889530000|2021-08-02 07:32:10|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1627889540000|2021-08-02 07:32:20|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627889550000|2021-08-02 07:32:30|345.91|343.51|345.76|343.36|345.91|343.51|345.76|343.36|0
1627889560000|2021-08-02 07:32:40|345.83|343.43|345.76|343.36|345.83|343.43|345.76|343.36|0
1627889570000|2021-08-02 07:32:50|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1627889580000|2021-08-02 07:33:00|345.76|343.36|345.76|343.36|345.83|343.43|345.76|343.36|0
1627889590000|2021-08-02 07:33:10|345.91|343.51|345.76|343.36|345.91|343.51|345.76|343.36|0
1627889600000|2021-08-02 07:33:20|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1627889610000|2021-08-02 07:33:30|345.76|343.36|345.76|343.36|345.76|343.36|345.68|343.28|0
1627889620000|2021-08-02 07:33:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1627889630000|2021-08-02 07:33:50|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627889640000|2021-08-02 07:34:00|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1627889660000|2021-08-02 07:34:20|345.76|343.36|345.91|343.51|345.91|343.51|345.76|343.36|0
1627889670000|2021-08-02 07:34:30|345.83|343.43|345.91|343.51|345.91|343.51|345.83|343.43|0
1627889680000|2021-08-02 07:34:40|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1627889690000|2021-08-02 07:34:50|345.91|343.51|346.07|343.67|346.07|343.67|345.91|343.51|0
1627889700000|2021-08-02 07:35:00|345.98|343.58|345.91|343.51|346.07|343.67|345.91|343.51|0
1627889710000|2021-08-02 07:35:10|346.14|343.74|346.38|343.98|346.38|343.98|346.14|343.74|0
1627889730000|2021-08-02 07:35:30|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1627889760000|2021-08-02 07:36:00|346.38|343.98|346.53|344.13|346.53|344.13|346.38|343.98|0
1627889770000|2021-08-02 07:36:10|346.37|343.97|346.53|344.13|346.53|344.13|346.37|343.97|0
1627889810000|2021-08-02 07:36:50|346.6|344.2|346.68|344.28|346.68|344.28|346.6|344.2|0
1627889820000|2021-08-02 07:37:00|346.6|344.2|346.53|344.13|346.68|344.28|346.53|344.13|0
1627889830000|2021-08-02 07:37:10|346.68|344.28|346.68|344.28|346.68|344.28|346.6|344.2|0
1627889840000|2021-08-02 07:37:20|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1627889850000|2021-08-02 07:37:30|346.37|343.97|346.37|343.97|346.53|344.13|346.37|343.97|0
1627889860000|2021-08-02 07:37:40|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1627889870000|2021-08-02 07:37:50|346.45|344.05|346.53|344.13|346.53|344.13|346.45|344.05|0
1627889880000|2021-08-02 07:38:00|346.68|344.28|346.37|343.97|346.68|344.28|346.37|343.97|0
1627889890000|2021-08-02 07:38:10|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1627889900000|2021-08-02 07:38:20|346.37|343.97|346.37|343.97|346.53|344.13|346.37|343.97|0
1627889910000|2021-08-02 07:38:30|346.45|344.05|346.53|344.13|346.53|344.13|346.45|344.05|0
1627889920000|2021-08-02 07:38:40|346.6|344.2|346.53|344.13|346.68|344.28|346.53|344.13|0
1627889930000|2021-08-02 07:38:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1627889940000|2021-08-02 07:39:00|346.84|344.44|346.76|344.36|346.84|344.44|346.68|344.28|0
1627889950000|2021-08-02 07:39:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1627889970000|2021-08-02 07:39:30|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1627889990000|2021-08-02 07:39:50|346.37|343.97|346.53|344.13|346.53|344.13|346.37|343.97|0
1627890000000|2021-08-02 07:40:00|346.6|344.2|346.6|344.2|346.6|344.2|346.6|344.2|0
1627890010000|2021-08-02 07:40:10|346.68|344.28|346.84|344.44|346.84|344.44|346.68|344.28|0
1627890040000|2021-08-02 07:40:40|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1627890060000|2021-08-02 07:41:00|346.6|344.2|346.53|344.13|346.6|344.2|346.53|344.13|0
1627890110000|2021-08-02 07:41:50|346.68|344.28|346.53|344.13|346.68|344.28|346.53|344.13|0
1627890140000|2021-08-02 07:42:20|346.45|344.05|347.5|345.1|347.5|345.1|346.45|344.05|0
1627890150000|2021-08-02 07:42:30|347.42|345.02|347.5|345.1|347.5|345.1|347.42|345.02|0
1627890160000|2021-08-02 07:42:40|347.35|344.95|347.27|344.87|347.35|344.95|347.27|344.87|0
1627890170000|2021-08-02 07:42:50|347.35|344.95|347.04|344.64|347.35|344.95|347.04|344.64|0
1627890180000|2021-08-02 07:43:00|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1627890230000|2021-08-02 07:43:50|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1627890240000|2021-08-02 07:44:00|345.4|343|345.4|343|345.4|343|345.4|343|0
1627890250000|2021-08-02 07:44:10|345.56|343.16|345.4|343|345.56|343.16|345.4|343|0
1627890260000|2021-08-02 07:44:20|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1627890270000|2021-08-02 07:44:30|345.32|342.92|345.25|342.85|345.32|342.92|345.25|342.85|0
1627890280000|2021-08-02 07:44:40|345.4|343|345.25|342.85|345.4|343|345.25|342.85|0
1627890290000|2021-08-02 07:44:50|345.09|342.69|345.09|342.69|345.09|342.69|345.09|342.69|0
1627890300000|2021-08-02 07:45:00|345.25|342.85|345.4|343|345.4|343|345.25|342.85|0
1627890320000|2021-08-02 07:45:20|345.32|342.92|345.4|343|345.4|343|345.32|342.92|0
1627890330000|2021-08-02 07:45:30|345.25|342.85|345.4|343|345.4|343|345.25|342.85|0
1627890340000|2021-08-02 07:45:40|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1627890350000|2021-08-02 07:45:50|345.32|342.92|345.25|342.85|345.4|343|345.25|342.85|0
1627890370000|2021-08-02 07:46:10|345.4|343|345.4|343|345.4|343|345.4|343|0
1627890390000|2021-08-02 07:46:30|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1627890400000|2021-08-02 07:46:40|345.4|343|345.56|343.16|345.56|343.16|345.4|343|0
1627890410000|2021-08-02 07:46:50|345.4|343|345.4|343|345.4|343|345.4|343|0
1627890420000|2021-08-02 07:47:00|345.48|343.08|345.48|343.08|345.48|343.08|345.4|343|0
1627890430000|2021-08-02 07:47:10|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1627890440000|2021-08-02 07:47:20|345.4|343|345.56|343.16|345.56|343.16|345.4|343|0
1627890450000|2021-08-02 07:47:30|345.48|343.08|345.56|343.16|345.56|343.16|345.4|343|0
1627890510000|2021-08-02 07:48:30|345.4|343|345.56|343.16|345.56|343.16|345.4|343|0
1627890550000|2021-08-02 07:49:10|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1627890570000|2021-08-02 07:49:30|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1627890590000|2021-08-02 07:49:50|345.4|343|345.4|343|345.4|343|345.4|343|0
1627890600000|2021-08-02 07:50:00|345.56|343.16|345.63|343.23|345.63|343.23|345.56|343.16|0
1627890610000|2021-08-02 07:50:10|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1627890650000|2021-08-02 07:50:50|345.79|343.39|345.71|343.31|345.79|343.39|345.71|343.31|0
1627890730000|2021-08-02 07:52:10|345.56|343.16|345.09|342.69|345.56|343.16|345.09|342.69|0
1627890740000|2021-08-02 07:52:20|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1627890750000|2021-08-02 07:52:30|345.09|342.69|345.09|342.69|345.09|342.69|345.09|342.69|0
1627890770000|2021-08-02 07:52:50|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1627890780000|2021-08-02 07:53:00|345.09|342.69|345.09|342.69|345.24|342.84|345.09|342.69|0
1627890790000|2021-08-02 07:53:10|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1627890800000|2021-08-02 07:53:20|345.4|343|345.4|343|345.4|343|345.4|343|0
1627890810000|2021-08-02 07:53:30|345.55|343.15|345.24|342.84|345.55|343.15|345.24|342.84|0
1627890820000|2021-08-02 07:53:40|345.09|342.69|345.24|342.84|345.24|342.84|345.09|342.69|0
1627890840000|2021-08-02 07:54:00|345.09|342.69|344.93|342.53|345.09|342.69|344.78|342.38|0
1627890850000|2021-08-02 07:54:10|344.78|342.38|344.93|342.53|344.93|342.53|344.78|342.38|0
1627890860000|2021-08-02 07:54:20|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1627890870000|2021-08-02 07:54:30|344.62|342.22|344.62|342.22|344.78|342.38|344.62|342.22|0
1627890880000|2021-08-02 07:54:40|344.85|342.45|344.93|342.53|344.93|342.53|344.85|342.45|0
1627890890000|2021-08-02 07:54:50|344.78|342.38|344.62|342.22|344.78|342.38|344.62|342.22|0
1627890900000|2021-08-02 07:55:00|344.47|342.07|344.62|342.22|344.62|342.22|344.47|342.07|0
1627890910000|2021-08-02 07:55:10|344.78|342.38|344.47|342.07|344.78|342.38|344.47|342.07|0
1627890920000|2021-08-02 07:55:20|344.16|341.76|344.7|342.3|344.7|342.3|344.16|341.76|0
1627890930000|2021-08-02 07:55:30|344.78|342.38|344.85|342.45|344.85|342.45|344.78|342.38|0
1627890940000|2021-08-02 07:55:40|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1627890950000|2021-08-02 07:55:50|344.62|342.22|344.62|342.22|344.7|342.3|344.62|342.22|0
1627890960000|2021-08-02 07:56:00|344.47|342.07|344.47|342.07|344.47|342.07|344.16|341.76|0
1627890970000|2021-08-02 07:56:10|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1627890980000|2021-08-02 07:56:20|344.47|342.07|344.47|342.07|344.47|342.07|344.47|342.07|0
1627890990000|2021-08-02 07:56:30|344.16|341.76|344|341.6|344.16|341.76|344|341.6|0
1627891000000|2021-08-02 07:56:40|344.16|341.76|344.16|341.76|344.16|341.76|344|341.6|0
1627891010000|2021-08-02 07:56:50|344.31|341.91|344.47|342.07|344.47|342.07|344.31|341.91|0
1627891020000|2021-08-02 07:57:00|344.31|341.91|344.47|342.07|344.47|342.07|344.31|341.91|0
1627891030000|2021-08-02 07:57:10|344.39|341.99|344.16|341.76|344.39|341.99|344.16|341.76|0
1627891040000|2021-08-02 07:57:20|344.31|341.91|344.31|341.91|344.31|341.91|344.31|341.91|0
1627891050000|2021-08-02 07:57:30|344.23|341.83|344.31|341.91|344.31|341.91|344.16|341.76|0
1627891060000|2021-08-02 07:57:40|344.16|341.76|343.54|341.14|344.16|341.76|343.39|340.99|0
1627891070000|2021-08-02 07:57:50|343.39|340.99|343.54|341.14|343.54|341.14|343.39|340.99|0
1627891080000|2021-08-02 07:58:00|343.39|340.99|343.54|341.14|343.54|341.14|343.39|340.99|0
1627891090000|2021-08-02 07:58:10|343.69|341.29|343.77|341.37|343.77|341.37|343.54|341.14|0
1627891100000|2021-08-02 07:58:20|343.54|341.14|343.85|341.45|343.85|341.45|343.54|341.14|0
1627891110000|2021-08-02 07:58:30|344|341.6|343.85|341.45|344|341.6|343.69|341.29|0
1627891120000|2021-08-02 07:58:40|343.92|341.52|343.85|341.45|344|341.6|343.85|341.45|0
1627891130000|2021-08-02 07:58:50|344|341.6|343.85|341.45|344|341.6|343.85|341.45|0
1627891140000|2021-08-02 07:59:00|344|341.6|343.85|341.45|344|341.6|343.85|341.45|0
1627891150000|2021-08-02 07:59:10|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1627891160000|2021-08-02 07:59:20|343.85|341.45|343.85|341.45|343.85|341.45|343.69|341.29|0
1627891170000|2021-08-02 07:59:30|344|341.6|343.85|341.45|344|341.6|343.85|341.45|0
1627891180000|2021-08-02 07:59:40|344|341.6|344|341.6|344|341.6|344|341.6|0
1627891190000|2021-08-02 07:59:50|344.08|341.68|344|341.6|344.08|341.68|344|341.6|0
1627891200000|2021-08-02 08:00:00|343.77|341.37|343.69|341.29|343.85|341.45|343.69|341.29|0
1627891210000|2021-08-02 08:00:10|343.54|341.14|343.46|341.06|343.54|341.14|343.38|340.98|0
1627891220000|2021-08-02 08:00:20|343.54|341.14|343.54|341.14|343.61|341.21|343.54|341.14|0
1627891230000|2021-08-02 08:00:30|343.69|341.29|343.54|341.14|343.69|341.29|343.54|341.14|0
1627891240000|2021-08-02 08:00:40|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1627891260000|2021-08-02 08:01:00|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1627891270000|2021-08-02 08:01:10|344|341.6|343.85|341.45|344|341.6|343.85|341.45|0
1627891280000|2021-08-02 08:01:20|344|341.6|344|341.6|344|341.6|344|341.6|0
1627891310000|2021-08-02 08:01:50|344.16|341.76|344.16|341.76|344.31|341.91|344.16|341.76|0
1627891320000|2021-08-02 08:02:00|344.23|341.83|344|341.6|344.31|341.91|344|341.6|0
1627891330000|2021-08-02 08:02:10|344.16|341.76|344.31|341.91|344.31|341.91|344.16|341.76|0
1627891350000|2021-08-02 08:02:30|344.47|342.07|344.31|341.91|344.47|342.07|344.31|341.91|0
1627891370000|2021-08-02 08:02:50|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1627891380000|2021-08-02 08:03:00|344.31|341.91|344.31|341.91|344.31|341.91|344.16|341.76|0
1627891390000|2021-08-02 08:03:10|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1627891400000|2021-08-02 08:03:20|344|341.6|344|341.6|344|341.6|344|341.6|0
1627891410000|2021-08-02 08:03:30|344.08|341.68|344.08|341.68|344.08|341.68|344.08|341.68|0
1627891420000|2021-08-02 08:03:40|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1627891440000|2021-08-02 08:04:00|344.39|341.99|344.47|342.07|344.47|342.07|344.39|341.99|0
1627891450000|2021-08-02 08:04:10|344.62|342.22|344.47|342.07|344.62|342.22|344.47|342.07|0
1627891470000|2021-08-02 08:04:30|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1627891480000|2021-08-02 08:04:40|344.47|342.07|344.47|342.07|344.54|342.14|344.47|342.07|0
1627891490000|2021-08-02 08:04:50|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1627891500000|2021-08-02 08:05:00|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1627891530000|2021-08-02 08:05:30|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1627891550000|2021-08-02 08:05:50|344.85|342.45|344.77|342.37|344.93|342.53|344.77|342.37|0
1627891560000|2021-08-02 08:06:00|344.93|342.53|344.62|342.22|344.93|342.53|344.62|342.22|0
1627891570000|2021-08-02 08:06:10|344.47|342.07|344.47|342.07|344.47|342.07|344.47|342.07|0
1627891580000|2021-08-02 08:06:20|344.31|341.91|344.16|341.76|344.47|342.07|344.16|341.76|0
1627891600000|2021-08-02 08:06:40|344.31|341.91|344.31|341.91|344.31|341.91|344.23|341.83|0
1627891620000|2021-08-02 08:07:00|344.38|341.98|344.31|341.91|344.38|341.98|344.31|341.91|0
1627891630000|2021-08-02 08:07:10|344.16|341.76|344|341.6|344.16|341.76|344|341.6|0
1627891640000|2021-08-02 08:07:20|343.85|341.45|343.69|341.29|343.85|341.45|343.69|341.29|0
1627891650000|2021-08-02 08:07:30|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1627891660000|2021-08-02 08:07:40|344|341.6|344|341.6|344|341.6|343.85|341.45|0
1627891670000|2021-08-02 08:07:50|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1627891680000|2021-08-02 08:08:00|344.31|341.91|344.46|342.06|344.46|342.06|344.31|341.91|0
1627891690000|2021-08-02 08:08:10|344.31|341.91|344.15|341.75|344.31|341.91|344.15|341.75|0
1627891700000|2021-08-02 08:08:20|344.31|341.91|344.31|341.91|344.31|341.91|344.15|341.75|0
1627891710000|2021-08-02 08:08:30|344.15|341.75|344.15|341.75|344.31|341.91|344.15|341.75|0
1627891720000|2021-08-02 08:08:40|344|341.6|344.15|341.75|344.15|341.75|344|341.6|0
1627891730000|2021-08-02 08:08:50|344|341.6|344.15|341.75|344.15|341.75|344|341.6|0
1627891740000|2021-08-02 08:09:00|344.31|341.91|344.15|341.75|344.31|341.91|344.15|341.75|0
1627891760000|2021-08-02 08:09:20|344|341.6|344|341.6|344|341.6|344|341.6|0
1627891770000|2021-08-02 08:09:30|343.85|341.45|344.15|341.75|344.15|341.75|343.85|341.45|0
1627891790000|2021-08-02 08:09:50|344.23|341.83|344.31|341.91|344.31|341.91|344.23|341.83|0
1627891810000|2021-08-02 08:10:10|344.15|341.75|343.84|341.44|344.15|341.75|343.84|341.44|0
1627891820000|2021-08-02 08:10:20|343.76|341.36|343.84|341.44|343.84|341.44|343.69|341.29|0
1627891830000|2021-08-02 08:10:30|343.69|341.29|343.84|341.44|343.84|341.44|343.69|341.29|0
1627891840000|2021-08-02 08:10:40|343.69|341.29|343.84|341.44|343.84|341.44|343.69|341.29|0
1627891850000|2021-08-02 08:10:50|343.69|341.29|343.54|341.14|343.69|341.29|343.54|341.14|0
1627891860000|2021-08-02 08:11:00|343.61|341.21|343.84|341.44|343.84|341.44|343.61|341.21|0
1627891870000|2021-08-02 08:11:10|343.76|341.36|343.69|341.29|343.84|341.44|343.69|341.29|0
1627891880000|2021-08-02 08:11:20|343.61|341.21|343.69|341.29|343.69|341.29|343.54|341.14|0
1627891890000|2021-08-02 08:11:30|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1627891910000|2021-08-02 08:11:50|343.76|341.36|343.76|341.36|343.76|341.36|343.76|341.36|0
1627891920000|2021-08-02 08:12:00|343.84|341.44|343.53|341.13|343.84|341.44|343.53|341.13|0
1627891930000|2021-08-02 08:12:10|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1627891940000|2021-08-02 08:12:20|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1627891960000|2021-08-02 08:12:40|343.69|341.29|343.53|341.13|343.69|341.29|343.53|341.13|0
1627891970000|2021-08-02 08:12:50|343.69|341.29|343.69|341.29|343.84|341.44|343.69|341.29|0
1627892000000|2021-08-02 08:13:20|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627892010000|2021-08-02 08:13:30|343.69|341.29|343.53|341.13|343.69|341.29|343.53|341.13|0
1627892020000|2021-08-02 08:13:40|343.69|341.29|343.69|341.29|343.84|341.44|343.69|341.29|0
1627892040000|2021-08-02 08:14:00|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627892050000|2021-08-02 08:14:10|343.38|340.98|343.53|341.13|343.53|341.13|343.38|340.98|0
1627892060000|2021-08-02 08:14:20|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1627892080000|2021-08-02 08:14:40|343.53|341.13|343.69|341.29|343.69|341.29|343.53|341.13|0
1627892090000|2021-08-02 08:14:50|343.84|341.44|343.84|341.44|343.84|341.44|343.76|341.36|0
1627892100000|2021-08-02 08:15:00|344|341.6|343.84|341.44|344|341.6|343.84|341.44|0
1627892120000|2021-08-02 08:15:20|344|341.6|343.69|341.29|344|341.6|343.69|341.29|0
1627892130000|2021-08-02 08:15:30|343.53|341.13|343.69|341.29|343.69|341.29|343.53|341.13|0
1627892160000|2021-08-02 08:16:00|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627892170000|2021-08-02 08:16:10|343.38|340.98|343.22|340.82|343.38|340.98|343.22|340.82|0
1627892180000|2021-08-02 08:16:20|343.07|340.67|343.22|340.82|343.22|340.82|343.07|340.67|0
1627892190000|2021-08-02 08:16:30|343.07|340.67|342.91|340.51|343.07|340.67|342.91|340.51|0
1627892200000|2021-08-02 08:16:40|342.99|340.59|343.22|340.82|343.22|340.82|342.99|340.59|0
1627892210000|2021-08-02 08:16:50|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1627892220000|2021-08-02 08:17:00|343.22|340.82|343.07|340.67|343.22|340.82|343.07|340.67|0
1627892230000|2021-08-02 08:17:10|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1627892240000|2021-08-02 08:17:20|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1627892250000|2021-08-02 08:17:30|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1627892260000|2021-08-02 08:17:40|343.07|340.67|343.22|340.82|343.22|340.82|343.07|340.67|0
1627892270000|2021-08-02 08:17:50|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1627892280000|2021-08-02 08:18:00|343.22|340.82|342.99|340.59|343.22|340.82|342.99|340.59|0
1627892290000|2021-08-02 08:18:10|343.07|340.67|343.22|340.82|343.22|340.82|343.07|340.67|0
1627892300000|2021-08-02 08:18:20|343.38|340.98|343.22|340.82|343.38|340.98|343.22|340.82|0
1627892310000|2021-08-02 08:18:30|343.38|340.98|343.38|340.98|343.38|340.98|343.3|340.9|0
1627892320000|2021-08-02 08:18:40|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627892330000|2021-08-02 08:18:50|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1627892340000|2021-08-02 08:19:00|343.61|341.21|343.69|341.29|343.69|341.29|343.53|341.13|0
1627892350000|2021-08-02 08:19:10|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627892370000|2021-08-02 08:19:30|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1627892380000|2021-08-02 08:19:40|343.22|340.82|343.38|340.98|343.38|340.98|343.22|340.82|0
1627892390000|2021-08-02 08:19:50|343.22|340.82|342.99|340.59|343.22|340.82|342.99|340.59|0
1627892400000|2021-08-02 08:20:00|342.91|340.51|342.91|340.51|343.07|340.67|342.91|340.51|0
1627892410000|2021-08-02 08:20:10|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1627892420000|2021-08-02 08:20:20|342.91|340.51|342.76|340.36|342.91|340.51|342.76|340.36|0
1627892430000|2021-08-02 08:20:30|342.83|340.43|342.91|340.51|342.91|340.51|342.83|340.43|0
1627892440000|2021-08-02 08:20:40|342.99|340.59|343.14|340.74|343.14|340.74|342.99|340.59|0
1627892450000|2021-08-02 08:20:50|343.07|340.67|343.07|340.67|343.07|340.67|342.91|340.51|0
1627892460000|2021-08-02 08:21:00|343.22|340.82|343.07|340.67|343.22|340.82|343.07|340.67|0
1627892470000|2021-08-02 08:21:10|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1627892480000|2021-08-02 08:21:20|343.38|340.98|343.22|340.82|343.38|340.98|343.22|340.82|0
1627892490000|2021-08-02 08:21:30|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1627892500000|2021-08-02 08:21:40|343.53|341.13|343.38|340.98|343.53|341.13|343.38|340.98|0
1627892520000|2021-08-02 08:22:00|343.07|340.67|342.99|340.59|343.07|340.67|342.91|340.51|0
1627892530000|2021-08-02 08:22:10|343.07|340.67|342.99|340.59|343.07|340.67|342.91|340.51|0
1627892540000|2021-08-02 08:22:20|343.07|340.67|343.07|340.67|343.07|340.67|342.91|340.51|0
1627892550000|2021-08-02 08:22:30|342.91|340.51|342.76|340.36|342.91|340.51|342.76|340.36|0
1627892560000|2021-08-02 08:22:40|342.83|340.43|342.76|340.36|342.83|340.43|342.76|340.36|0
1627892570000|2021-08-02 08:22:50|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1627892580000|2021-08-02 08:23:00|342.76|340.36|342.91|340.51|342.91|340.51|342.76|340.36|0
1627892590000|2021-08-02 08:23:10|342.76|340.36|342.6|340.2|342.76|340.36|342.6|340.2|0
1627892600000|2021-08-02 08:23:20|342.76|340.36|342.68|340.28|342.76|340.36|342.6|340.2|0
1627892610000|2021-08-02 08:23:30|342.76|340.36|342.76|340.36|342.76|340.36|342.68|340.28|0
1627892620000|2021-08-02 08:23:40|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1627892630000|2021-08-02 08:23:50|342.76|340.36|342.6|340.2|342.76|340.36|342.6|340.2|0
1627892640000|2021-08-02 08:24:00|342.76|340.36|342.76|340.36|342.76|340.36|342.76|340.36|0
1627892650000|2021-08-02 08:24:10|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1627892660000|2021-08-02 08:24:20|342.76|340.36|342.91|340.51|342.91|340.51|342.76|340.36|0
1627892670000|2021-08-02 08:24:30|343.07|340.67|343.07|340.67|343.22|340.82|343.07|340.67|0
1627892680000|2021-08-02 08:24:40|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1627892690000|2021-08-02 08:24:50|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1627892700000|2021-08-02 08:25:00|343.38|340.98|343.22|340.82|343.38|340.98|343.22|340.82|0
1627892710000|2021-08-02 08:25:10|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1627892720000|2021-08-02 08:25:20|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627892730000|2021-08-02 08:25:30|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627892740000|2021-08-02 08:25:40|343.53|341.13|343.07|340.67|343.53|341.13|343.07|340.67|0
1627892750000|2021-08-02 08:25:50|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1627892760000|2021-08-02 08:26:00|343.07|340.67|342.91|340.51|343.07|340.67|342.76|340.36|0
1627892770000|2021-08-02 08:26:10|342.76|340.36|342.76|340.36|342.83|340.43|342.76|340.36|0
1627892780000|2021-08-02 08:26:20|342.91|340.51|343.07|340.67|343.07|340.67|342.91|340.51|0
1627892790000|2021-08-02 08:26:30|343.22|340.82|343.14|340.74|343.22|340.82|343.14|340.74|0
1627892800000|2021-08-02 08:26:40|343.22|340.82|342.91|340.51|343.22|340.82|342.91|340.51|0
1627892820000|2021-08-02 08:27:00|343.07|340.67|342.76|340.36|343.07|340.67|342.76|340.36|0
1627892830000|2021-08-02 08:27:10|342.91|340.51|342.91|340.51|343.07|340.67|342.91|340.51|0
1627892840000|2021-08-02 08:27:20|343.22|340.82|343.07|340.67|343.22|340.82|343.07|340.67|0
1627892860000|2021-08-02 08:27:40|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1627892870000|2021-08-02 08:27:50|343.37|340.97|343.22|340.82|343.37|340.97|343.22|340.82|0
1627892880000|2021-08-02 08:28:00|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627892890000|2021-08-02 08:28:10|343.45|341.05|343.37|340.97|343.45|341.05|343.37|340.97|0
1627892910000|2021-08-02 08:28:30|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1627892920000|2021-08-02 08:28:40|343.06|340.66|343.22|340.82|343.22|340.82|343.06|340.66|0
1627892950000|2021-08-02 08:29:10|343.14|340.74|343.29|340.89|343.29|340.89|343.14|340.74|0
1627892960000|2021-08-02 08:29:20|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1627892970000|2021-08-02 08:29:30|343.37|340.97|343.22|340.82|343.37|340.97|343.22|340.82|0
1627892990000|2021-08-02 08:29:50|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627893000000|2021-08-02 08:30:00|343.22|340.82|343.06|340.66|343.22|340.82|343.06|340.66|0
1627893010000|2021-08-02 08:30:10|342.91|340.51|343.06|340.66|343.06|340.66|342.91|340.51|0
1627893020000|2021-08-02 08:30:20|343.14|340.74|343.06|340.66|343.14|340.74|343.06|340.66|0
1627893030000|2021-08-02 08:30:30|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1627893050000|2021-08-02 08:30:50|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627893060000|2021-08-02 08:31:00|343.29|340.89|343.37|340.97|343.37|340.97|343.29|340.89|0
1627893080000|2021-08-02 08:31:20|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627893090000|2021-08-02 08:31:30|343.37|340.97|343.22|340.82|343.37|340.97|343.22|340.82|0
1627893100000|2021-08-02 08:31:40|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627893120000|2021-08-02 08:32:00|343.22|340.82|343.37|340.97|343.37|340.97|343.22|340.82|0
1627893140000|2021-08-02 08:32:20|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627893150000|2021-08-02 08:32:30|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627893180000|2021-08-02 08:33:00|343.45|341.05|343.45|341.05|343.45|341.05|343.37|340.97|0
1627893190000|2021-08-02 08:33:10|343.53|341.13|343.45|341.05|343.53|341.13|343.37|340.97|0
1627893200000|2021-08-02 08:33:20|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1627893210000|2021-08-02 08:33:30|343.37|340.97|343.53|341.13|343.53|341.13|343.37|340.97|0
1627893220000|2021-08-02 08:33:40|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1627893250000|2021-08-02 08:34:10|343.53|341.13|343.68|341.28|343.68|341.28|343.53|341.13|0
1627893260000|2021-08-02 08:34:20|343.53|341.13|343.68|341.28|343.68|341.28|343.53|341.13|0
1627893270000|2021-08-02 08:34:30|343.6|341.2|343.53|341.13|343.68|341.28|343.53|341.13|0
1627893280000|2021-08-02 08:34:40|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1627893290000|2021-08-02 08:34:50|343.68|341.28|343.53|341.13|343.68|341.28|343.53|341.13|0
1627893300000|2021-08-02 08:35:00|343.6|341.2|343.37|340.97|343.6|341.2|343.37|340.97|0
1627893320000|2021-08-02 08:35:20|343.53|341.13|343.68|341.28|343.68|341.28|343.53|341.13|0
1627893330000|2021-08-02 08:35:30|343.6|341.2|343.53|341.13|343.68|341.28|343.53|341.13|0
1627893340000|2021-08-02 08:35:40|343.68|341.28|343.75|341.35|343.75|341.35|343.68|341.28|0
1627893350000|2021-08-02 08:35:50|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1627893380000|2021-08-02 08:36:20|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1627893390000|2021-08-02 08:36:30|343.75|341.35|343.68|341.28|343.83|341.43|343.68|341.28|0
1627893400000|2021-08-02 08:36:40|343.83|341.43|343.68|341.28|343.83|341.43|343.68|341.28|0
1627893410000|2021-08-02 08:36:50|343.83|341.43|343.99|341.59|343.99|341.59|343.83|341.43|0
1627893430000|2021-08-02 08:37:10|343.83|341.43|343.91|341.51|343.91|341.51|343.83|341.43|0
1627893440000|2021-08-02 08:37:20|343.99|341.59|343.99|341.59|343.99|341.59|343.99|341.59|0
1627893460000|2021-08-02 08:37:40|343.83|341.43|343.68|341.28|343.83|341.43|343.68|341.28|0
1627893510000|2021-08-02 08:38:30|343.83|341.43|343.83|341.43|343.99|341.59|343.83|341.43|0
1627893520000|2021-08-02 08:38:40|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1627893540000|2021-08-02 08:39:00|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627893550000|2021-08-02 08:39:10|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1627893560000|2021-08-02 08:39:20|343.52|341.12|343.68|341.28|343.68|341.28|343.52|341.12|0
1627893570000|2021-08-02 08:39:30|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627893580000|2021-08-02 08:39:40|343.68|341.28|343.68|341.28|343.68|341.28|343.52|341.12|0
1627893590000|2021-08-02 08:39:50|343.6|341.2|343.68|341.28|343.68|341.28|343.6|341.2|0
1627893610000|2021-08-02 08:40:10|343.75|341.35|343.83|341.43|343.83|341.43|343.68|341.28|0
1627893620000|2021-08-02 08:40:20|343.75|341.35|343.68|341.28|343.75|341.35|343.68|341.28|0
1627893630000|2021-08-02 08:40:30|343.75|341.35|343.68|341.28|343.83|341.43|343.68|341.28|0
1627893650000|2021-08-02 08:40:50|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1627893660000|2021-08-02 08:41:00|343.68|341.28|343.68|341.28|343.68|341.28|343.52|341.12|0
1627893670000|2021-08-02 08:41:10|343.75|341.35|343.68|341.28|343.75|341.35|343.68|341.28|0
1627893680000|2021-08-02 08:41:20|343.83|341.43|343.75|341.35|343.83|341.43|343.75|341.35|0
1627893690000|2021-08-02 08:41:30|343.68|341.28|343.83|341.43|343.83|341.43|343.68|341.28|0
1627893700000|2021-08-02 08:41:40|343.75|341.35|343.68|341.28|343.83|341.43|343.68|341.28|0
1627893710000|2021-08-02 08:41:50|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1627893720000|2021-08-02 08:42:00|343.91|341.51|343.83|341.43|343.91|341.51|343.83|341.43|0
1627893770000|2021-08-02 08:42:50|343.99|341.59|343.99|341.59|343.99|341.59|343.99|341.59|0
1627893800000|2021-08-02 08:43:20|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1627893810000|2021-08-02 08:43:30|344.3|341.9|344.14|341.74|344.3|341.9|344.14|341.74|0
1627893840000|2021-08-02 08:44:00|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1627893860000|2021-08-02 08:44:20|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1627893870000|2021-08-02 08:44:30|343.99|341.59|343.99|341.59|343.99|341.59|343.99|341.59|0
1627893880000|2021-08-02 08:44:40|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1627893900000|2021-08-02 08:45:00|343.99|341.59|344.14|341.74|344.14|341.74|343.99|341.59|0
1627893910000|2021-08-02 08:45:10|343.99|341.59|343.99|341.59|343.99|341.59|343.99|341.59|0
1627893920000|2021-08-02 08:45:20|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1627893950000|2021-08-02 08:45:50|343.99|341.59|343.68|341.28|343.99|341.59|343.68|341.28|0
1627893960000|2021-08-02 08:46:00|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627893970000|2021-08-02 08:46:10|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1627893980000|2021-08-02 08:46:20|343.75|341.35|343.68|341.28|343.75|341.35|343.68|341.28|0
1627893990000|2021-08-02 08:46:30|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627894000000|2021-08-02 08:46:40|343.44|341.04|343.52|341.12|343.52|341.12|343.37|340.97|0
1627894020000|2021-08-02 08:47:00|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627894030000|2021-08-02 08:47:10|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1627894040000|2021-08-02 08:47:20|343.52|341.12|343.68|341.28|343.68|341.28|343.52|341.12|0
1627894050000|2021-08-02 08:47:30|343.6|341.2|343.52|341.12|343.6|341.2|343.52|341.12|0
1627894060000|2021-08-02 08:47:40|343.68|341.28|343.52|341.12|343.68|341.28|343.52|341.12|0
1627894070000|2021-08-02 08:47:50|343.68|341.28|343.52|341.12|343.68|341.28|343.52|341.12|0
1627894090000|2021-08-02 08:48:10|343.21|340.81|343.29|340.89|343.29|340.89|343.21|340.81|0
1627894100000|2021-08-02 08:48:20|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627894110000|2021-08-02 08:48:30|343.44|341.04|343.52|341.12|343.52|341.12|343.37|340.97|0
1627894120000|2021-08-02 08:48:40|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627894130000|2021-08-02 08:48:50|343.52|341.12|343.68|341.28|343.68|341.28|343.52|341.12|0
1627894140000|2021-08-02 08:49:00|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627894150000|2021-08-02 08:49:10|343.59|341.19|343.59|341.19|343.68|341.28|343.59|341.19|0
1627894160000|2021-08-02 08:49:20|343.67|341.27|343.52|341.12|343.67|341.27|343.52|341.12|0
1627894180000|2021-08-02 08:49:40|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1627894200000|2021-08-02 08:50:00|343.52|341.12|343.59|341.19|343.59|341.19|343.52|341.12|0
1627894210000|2021-08-02 08:50:10|343.52|341.12|343.67|341.27|343.67|341.27|343.52|341.12|0
1627894220000|2021-08-02 08:50:20|343.83|341.43|343.67|341.27|343.83|341.43|343.67|341.27|0
1627894230000|2021-08-02 08:50:30|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1627894240000|2021-08-02 08:50:40|343.67|341.27|343.75|341.35|343.75|341.35|343.67|341.27|0
1627894250000|2021-08-02 08:50:50|343.67|341.27|343.67|341.27|343.75|341.35|343.67|341.27|0
1627894260000|2021-08-02 08:51:00|343.83|341.43|343.83|341.43|343.83|341.43|343.67|341.27|0
1627894280000|2021-08-02 08:51:20|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627894310000|2021-08-02 08:51:50|343.83|341.43|343.67|341.27|343.83|341.43|343.67|341.27|0
1627894320000|2021-08-02 08:52:00|343.83|341.43|343.67|341.27|343.83|341.43|343.67|341.27|0
1627894330000|2021-08-02 08:52:10|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1627894340000|2021-08-02 08:52:20|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627894360000|2021-08-02 08:52:40|343.83|341.43|343.67|341.27|343.83|341.43|343.67|341.27|0
1627894380000|2021-08-02 08:53:00|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1627894390000|2021-08-02 08:53:10|343.67|341.27|343.67|341.27|343.75|341.35|343.67|341.27|0
1627894400000|2021-08-02 08:53:20|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627894410000|2021-08-02 08:53:30|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1627894420000|2021-08-02 08:53:40|343.52|341.12|343.59|341.19|343.67|341.27|343.52|341.12|0
1627894430000|2021-08-02 08:53:50|343.67|341.27|343.59|341.19|343.67|341.27|343.52|341.12|0
1627894440000|2021-08-02 08:54:00|343.67|341.27|343.36|340.96|343.67|341.27|343.36|340.96|0
1627894490000|2021-08-02 08:54:50|343.28|340.88|343.21|340.81|343.28|340.88|343.21|340.81|0
1627894510000|2021-08-02 08:55:10|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627894520000|2021-08-02 08:55:20|343.28|340.88|343.21|340.81|343.28|340.88|343.21|340.81|0
1627894530000|2021-08-02 08:55:30|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627894540000|2021-08-02 08:55:40|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627894550000|2021-08-02 08:55:50|343.36|340.96|343.44|341.04|343.44|341.04|343.36|340.96|0
1627894560000|2021-08-02 08:56:00|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627894580000|2021-08-02 08:56:20|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1627894640000|2021-08-02 08:57:20|343.36|340.96|343.52|341.12|343.52|341.12|343.36|340.96|0
1627894650000|2021-08-02 08:57:30|343.36|340.96|343.36|340.96|343.44|341.04|343.36|340.96|0
1627894690000|2021-08-02 08:58:10|343.28|340.88|343.36|340.96|343.36|340.96|343.28|340.88|0
1627894700000|2021-08-02 08:58:20|343.28|340.88|343.52|341.12|343.52|341.12|343.28|340.88|0
1627894710000|2021-08-02 08:58:30|343.59|341.19|343.67|341.27|343.67|341.27|343.59|341.19|0
1627894720000|2021-08-02 08:58:40|343.83|341.43|343.75|341.35|343.83|341.43|343.67|341.27|0
1627894730000|2021-08-02 08:58:50|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1627894740000|2021-08-02 08:59:00|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627894750000|2021-08-02 08:59:10|343.75|341.35|343.67|341.27|343.75|341.35|343.67|341.27|0
1627894760000|2021-08-02 08:59:20|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1627894770000|2021-08-02 08:59:30|343.98|341.58|343.9|341.5|343.98|341.58|343.9|341.5|0
1627894780000|2021-08-02 08:59:40|343.83|341.43|343.98|341.58|343.98|341.58|343.83|341.43|0
1627894790000|2021-08-02 08:59:50|344.13|341.73|344.29|341.89|344.29|341.89|344.13|341.73|0
1627894820000|2021-08-02 09:00:20|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1627894830000|2021-08-02 09:00:30|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1627894840000|2021-08-02 09:00:40|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1627894860000|2021-08-02 09:01:00|343.98|341.58|343.9|341.5|343.98|341.58|343.9|341.5|0
1627894870000|2021-08-02 09:01:10|343.83|341.43|343.82|341.42|343.83|341.43|343.82|341.42|0
1627894880000|2021-08-02 09:01:20|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1627894890000|2021-08-02 09:01:30|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1627894910000|2021-08-02 09:01:50|343.98|341.58|343.98|341.58|344.13|341.73|343.98|341.58|0
1627894920000|2021-08-02 09:02:00|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1627894930000|2021-08-02 09:02:10|343.98|341.58|344.05|341.65|344.13|341.73|343.98|341.58|0
1627894940000|2021-08-02 09:02:20|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1627894950000|2021-08-02 09:02:30|344.05|341.65|344.13|341.73|344.13|341.73|344.05|341.65|0
1627894960000|2021-08-02 09:02:40|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1627894970000|2021-08-02 09:02:50|344.05|341.65|344.13|341.73|344.13|341.73|343.98|341.58|0
1627894980000|2021-08-02 09:03:00|343.98|341.58|343.82|341.42|343.98|341.58|343.82|341.42|0
1627895000000|2021-08-02 09:03:20|343.74|341.34|343.82|341.42|343.82|341.42|343.74|341.34|0
1627895030000|2021-08-02 09:03:50|343.98|341.58|343.98|341.58|343.98|341.58|343.82|341.42|0
1627895040000|2021-08-02 09:04:00|343.9|341.5|343.82|341.42|343.9|341.5|343.82|341.42|0
1627895090000|2021-08-02 09:04:50|343.67|341.27|343.74|341.34|343.74|341.34|343.67|341.27|0
1627895100000|2021-08-02 09:05:00|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627895120000|2021-08-02 09:05:20|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627895150000|2021-08-02 09:05:50|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1627895160000|2021-08-02 09:06:00|343.67|341.27|343.82|341.42|343.82|341.42|343.67|341.27|0
1627895190000|2021-08-02 09:06:30|343.67|341.27|343.82|341.42|343.82|341.42|343.67|341.27|0
1627895200000|2021-08-02 09:06:40|343.9|341.5|343.98|341.58|343.98|341.58|343.9|341.5|0
1627895230000|2021-08-02 09:07:10|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627895250000|2021-08-02 09:07:30|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627895260000|2021-08-02 09:07:40|343.82|341.42|343.67|341.27|343.82|341.42|343.67|341.27|0
1627895270000|2021-08-02 09:07:50|343.74|341.34|343.67|341.27|343.74|341.34|343.67|341.27|0
1627895310000|2021-08-02 09:08:30|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627895330000|2021-08-02 09:08:50|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627895340000|2021-08-02 09:09:00|343.82|341.42|343.82|341.42|343.82|341.42|343.74|341.34|0
1627895360000|2021-08-02 09:09:20|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1627895400000|2021-08-02 09:10:00|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627895410000|2021-08-02 09:10:10|343.9|341.5|343.82|341.42|343.9|341.5|343.82|341.42|0
1627895420000|2021-08-02 09:10:20|343.67|341.27|343.82|341.42|343.82|341.42|343.67|341.27|0
1627895440000|2021-08-02 09:10:40|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1627895450000|2021-08-02 09:10:50|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627895460000|2021-08-02 09:11:00|343.98|341.58|343.9|341.5|343.98|341.58|343.9|341.5|0
1627895470000|2021-08-02 09:11:10|343.82|341.42|343.9|341.5|343.9|341.5|343.82|341.42|0
1627895480000|2021-08-02 09:11:20|343.98|341.58|343.82|341.42|343.98|341.58|343.82|341.42|0
1627895490000|2021-08-02 09:11:30|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627895500000|2021-08-02 09:11:40|343.82|341.42|343.74|341.34|343.82|341.42|343.74|341.34|0
1627895510000|2021-08-02 09:11:50|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627895520000|2021-08-02 09:12:00|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627895530000|2021-08-02 09:12:10|343.51|341.11|343.67|341.27|343.67|341.27|343.51|341.11|0
1627895540000|2021-08-02 09:12:20|343.59|341.19|343.51|341.11|343.59|341.19|343.51|341.11|0
1627895550000|2021-08-02 09:12:30|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1627895560000|2021-08-02 09:12:40|343.59|341.19|343.51|341.11|343.59|341.19|343.51|341.11|0
1627895570000|2021-08-02 09:12:50|343.43|341.03|343.36|340.96|343.43|341.03|343.36|340.96|0
1627895580000|2021-08-02 09:13:00|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627895590000|2021-08-02 09:13:10|343.36|340.96|343.51|341.11|343.51|341.11|343.36|340.96|0
1627895600000|2021-08-02 09:13:20|343.43|341.03|343.51|341.11|343.51|341.11|343.43|341.03|0
1627895610000|2021-08-02 09:13:30|343.43|341.03|343.51|341.11|343.51|341.11|343.43|341.03|0
1627895620000|2021-08-02 09:13:40|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627895630000|2021-08-02 09:13:50|343.43|341.03|343.51|341.11|343.51|341.11|343.43|341.03|0
1627895640000|2021-08-02 09:14:00|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627895680000|2021-08-02 09:14:40|343.2|340.8|343.36|340.96|343.36|340.96|343.2|340.8|0
1627895690000|2021-08-02 09:14:50|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627895700000|2021-08-02 09:15:00|343.43|341.03|343.43|341.03|343.51|341.11|343.43|341.03|0
1627895710000|2021-08-02 09:15:10|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1627895730000|2021-08-02 09:15:30|343.51|341.11|343.36|340.96|343.51|341.11|343.36|340.96|0
1627895750000|2021-08-02 09:15:50|343.43|341.03|343.51|341.11|343.51|341.11|343.43|341.03|0
1627895760000|2021-08-02 09:16:00|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1627895770000|2021-08-02 09:16:10|343.66|341.26|343.51|341.11|343.66|341.26|343.51|341.11|0
1627895780000|2021-08-02 09:16:20|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1627895790000|2021-08-02 09:16:30|343.58|341.18|343.51|341.11|343.66|341.26|343.51|341.11|0
1627895810000|2021-08-02 09:16:50|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1627895820000|2021-08-02 09:17:00|343.74|341.34|343.66|341.26|343.74|341.34|343.66|341.26|0
1627895840000|2021-08-02 09:17:20|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627895860000|2021-08-02 09:17:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1627895890000|2021-08-02 09:18:10|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1627895900000|2021-08-02 09:18:20|343.97|341.57|343.82|341.42|343.97|341.57|343.82|341.42|0
1627895920000|2021-08-02 09:18:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1627895930000|2021-08-02 09:18:50|343.51|341.11|343.51|341.11|343.58|341.18|343.51|341.11|0
1627895940000|2021-08-02 09:19:00|343.58|341.18|343.51|341.11|343.66|341.26|343.51|341.11|0
1627895950000|2021-08-02 09:19:10|343.43|341.03|343.35|340.95|343.51|341.11|343.35|340.95|0
1627895960000|2021-08-02 09:19:20|343.43|341.03|343.35|340.95|343.51|341.11|343.35|340.95|0
1627895970000|2021-08-02 09:19:30|343.27|340.87|343.35|340.95|343.35|340.95|343.27|340.87|0
1627895980000|2021-08-02 09:19:40|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627895990000|2021-08-02 09:19:50|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1627896000000|2021-08-02 09:20:00|343.51|341.11|343.66|341.26|343.66|341.26|343.51|341.11|0
1627896020000|2021-08-02 09:20:20|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627896030000|2021-08-02 09:20:30|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1627896060000|2021-08-02 09:21:00|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1627896070000|2021-08-02 09:21:10|343.51|341.11|343.66|341.26|343.66|341.26|343.51|341.11|0
1627896080000|2021-08-02 09:21:20|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627896090000|2021-08-02 09:21:30|343.43|341.03|343.43|341.03|343.43|341.03|343.35|340.95|0
1627896100000|2021-08-02 09:21:40|343.35|340.95|343.35|340.95|343.51|341.11|343.35|340.95|0
1627896110000|2021-08-02 09:21:50|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627896120000|2021-08-02 09:22:00|343.43|341.03|343.43|341.03|343.51|341.11|343.35|340.95|0
1627896130000|2021-08-02 09:22:10|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627896140000|2021-08-02 09:22:20|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1627896160000|2021-08-02 09:22:40|343.2|340.8|343.35|340.95|343.35|340.95|343.2|340.8|0
1627896170000|2021-08-02 09:22:50|343.27|340.87|343.2|340.8|343.35|340.95|343.2|340.8|0
1627896180000|2021-08-02 09:23:00|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1627896190000|2021-08-02 09:23:10|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1627896200000|2021-08-02 09:23:20|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1627896270000|2021-08-02 09:24:30|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1627896300000|2021-08-02 09:25:00|343.51|341.11|343.66|341.26|343.66|341.26|343.51|341.11|0
1627896330000|2021-08-02 09:25:30|343.51|341.11|343.58|341.18|343.58|341.18|343.51|341.11|0
1627896340000|2021-08-02 09:25:40|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1627896360000|2021-08-02 09:26:00|343.35|340.95|343.51|341.11|343.51|341.11|343.35|340.95|0
1627896370000|2021-08-02 09:26:10|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1627896400000|2021-08-02 09:26:40|343.51|341.11|343.51|341.11|343.51|341.11|343.43|341.03|0
1627896420000|2021-08-02 09:27:00|343.66|341.26|343.51|341.11|343.66|341.26|343.51|341.11|0
1627896430000|2021-08-02 09:27:10|343.58|341.18|343.66|341.26|343.66|341.26|343.58|341.18|0
1627896440000|2021-08-02 09:27:20|343.51|341.11|343.66|341.26|343.66|341.26|343.51|341.11|0
1627896450000|2021-08-02 09:27:30|343.58|341.18|343.58|341.18|343.66|341.26|343.58|341.18|0
1627896460000|2021-08-02 09:27:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1627896480000|2021-08-02 09:28:00|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1627896490000|2021-08-02 09:28:10|343.66|341.26|343.81|341.41|343.81|341.41|343.66|341.26|0
1627896520000|2021-08-02 09:28:40|343.73|341.33|343.81|341.41|343.81|341.41|343.73|341.33|0
1627896540000|2021-08-02 09:29:00|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1627896550000|2021-08-02 09:29:10|343.81|341.41|343.89|341.49|343.89|341.49|343.81|341.41|0
1627896560000|2021-08-02 09:29:20|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1627896570000|2021-08-02 09:29:30|343.89|341.49|343.81|341.41|343.89|341.49|343.81|341.41|0
1627896580000|2021-08-02 09:29:40|343.89|341.49|343.81|341.41|343.97|341.57|343.81|341.41|0
1627896590000|2021-08-02 09:29:50|343.89|341.49|343.97|341.57|343.97|341.57|343.81|341.41|0
1627896600000|2021-08-02 09:30:00|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1627896610000|2021-08-02 09:30:10|344.28|341.88|344.28|341.88|344.28|341.88|344.12|341.72|0
1627896620000|2021-08-02 09:30:20|344.12|341.72|344.28|341.88|344.28|341.88|344.12|341.72|0
1627896650000|2021-08-02 09:30:50|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1627896660000|2021-08-02 09:31:00|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1627896680000|2021-08-02 09:31:20|344.43|342.03|344.59|342.19|344.59|342.19|344.43|342.03|0
1627896700000|2021-08-02 09:31:40|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1627896720000|2021-08-02 09:32:00|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1627896730000|2021-08-02 09:32:10|344.35|341.95|344.28|341.88|344.35|341.95|344.28|341.88|0
1627896750000|2021-08-02 09:32:30|344.43|342.03|344.28|341.88|344.43|342.03|344.28|341.88|0
1627896760000|2021-08-02 09:32:40|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1627896770000|2021-08-02 09:32:50|344.2|341.8|344.12|341.72|344.2|341.8|344.12|341.72|0
1627896780000|2021-08-02 09:33:00|343.97|341.57|343.81|341.41|343.97|341.57|343.81|341.41|0
1627896790000|2021-08-02 09:33:10|343.89|341.49|343.66|341.26|343.89|341.49|343.66|341.26|0
1627896800000|2021-08-02 09:33:20|343.73|341.33|343.66|341.26|343.81|341.41|343.66|341.26|0
1627896810000|2021-08-02 09:33:30|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1627896820000|2021-08-02 09:33:40|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1627896830000|2021-08-02 09:33:50|344.04|341.64|344.12|341.72|344.12|341.72|344.04|341.64|0
1627896840000|2021-08-02 09:34:00|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1627896850000|2021-08-02 09:34:10|344.43|342.03|344.28|341.88|344.43|342.03|344.28|341.88|0
1627896860000|2021-08-02 09:34:20|344.35|341.95|344.28|341.88|344.35|341.95|344.28|341.88|0
1627896880000|2021-08-02 09:34:40|344.43|342.03|344.43|342.03|344.43|342.03|344.28|341.88|0
1627896890000|2021-08-02 09:34:50|344.59|342.19|344.43|342.03|344.59|342.19|344.43|342.03|0
1627896900000|2021-08-02 09:35:00|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1627896910000|2021-08-02 09:35:10|344.74|342.34|344.59|342.19|344.74|342.34|344.59|342.19|0
1627896920000|2021-08-02 09:35:20|344.74|342.34|344.66|342.26|344.74|342.34|344.66|342.26|0
1627896930000|2021-08-02 09:35:30|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1627896940000|2021-08-02 09:35:40|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1627896960000|2021-08-02 09:36:00|344.89|342.49|345.05|342.65|345.05|342.65|344.89|342.49|0
1627896970000|2021-08-02 09:36:10|344.89|342.49|345.05|342.65|345.05|342.65|344.89|342.49|0
1627897000000|2021-08-02 09:36:40|345.2|342.8|345.2|342.8|345.2|342.8|345.2|342.8|0
1627897010000|2021-08-02 09:36:50|345.05|342.65|345.12|342.72|345.12|342.72|345.05|342.65|0
1627897020000|2021-08-02 09:37:00|345.05|342.65|345.2|342.8|345.2|342.8|345.05|342.65|0
1627897070000|2021-08-02 09:37:50|345.05|342.65|344.89|342.49|345.05|342.65|344.89|342.49|0
1627897080000|2021-08-02 09:38:00|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1627897100000|2021-08-02 09:38:20|345.12|342.72|345.05|342.65|345.12|342.72|345.05|342.65|0
1627897140000|2021-08-02 09:39:00|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1627897150000|2021-08-02 09:39:10|344.74|342.34|344.89|342.49|344.89|342.49|344.74|342.34|0
1627897160000|2021-08-02 09:39:20|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1627897170000|2021-08-02 09:39:30|344.58|342.18|344.89|342.49|344.89|342.49|344.58|342.18|0
1627897180000|2021-08-02 09:39:40|345.05|342.65|344.74|342.34|345.05|342.65|344.74|342.34|0
1627897220000|2021-08-02 09:40:20|344.89|342.49|344.74|342.34|344.89|342.49|344.74|342.34|0
1627897230000|2021-08-02 09:40:30|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1627897250000|2021-08-02 09:40:50|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1627897260000|2021-08-02 09:41:00|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1627897290000|2021-08-02 09:41:30|344.58|342.18|344.66|342.26|344.66|342.26|344.58|342.18|0
1627897300000|2021-08-02 09:41:40|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1627897390000|2021-08-02 09:43:10|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1627897430000|2021-08-02 09:43:50|344.89|342.49|344.74|342.34|344.89|342.49|344.74|342.34|0
1627897440000|2021-08-02 09:44:00|344.89|342.49|344.74|342.34|344.89|342.49|344.74|342.34|0
1627897450000|2021-08-02 09:44:10|344.81|342.41|344.89|342.49|344.89|342.49|344.81|342.41|0
1627897510000|2021-08-02 09:45:10|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1627897530000|2021-08-02 09:45:30|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1627897550000|2021-08-02 09:45:50|345.05|342.65|344.89|342.49|345.05|342.65|344.89|342.49|0
1627897560000|2021-08-02 09:46:00|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1627897570000|2021-08-02 09:46:10|344.89|342.49|344.89|342.49|345.05|342.65|344.89|342.49|0
1627897600000|2021-08-02 09:46:40|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1627897620000|2021-08-02 09:47:00|344.66|342.26|344.58|342.18|344.74|342.34|344.58|342.18|0
1627897630000|2021-08-02 09:47:10|344.74|342.34|344.58|342.18|344.74|342.34|344.58|342.18|0
1627897670000|2021-08-02 09:47:50|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1627897680000|2021-08-02 09:48:00|344.58|342.18|344.43|342.03|344.58|342.18|344.43|342.03|0
1627897700000|2021-08-02 09:48:20|344.27|341.87|344.43|342.03|344.43|342.03|344.27|341.87|0
1627897730000|2021-08-02 09:48:50|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1627897740000|2021-08-02 09:49:00|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1627897760000|2021-08-02 09:49:20|344.27|341.87|344.12|341.72|344.27|341.87|344.12|341.72|0
1627897770000|2021-08-02 09:49:30|344.19|341.79|344.43|342.03|344.43|342.03|344.19|341.79|0
1627897790000|2021-08-02 09:49:50|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1627897800000|2021-08-02 09:50:00|344.43|342.03|344.42|342.02|344.43|342.03|344.42|342.02|0
1627897820000|2021-08-02 09:50:20|344.27|341.87|344.42|342.02|344.42|342.02|344.27|341.87|0
1627897830000|2021-08-02 09:50:30|344.34|341.94|344.34|341.94|344.34|341.94|344.34|341.94|0
1627897840000|2021-08-02 09:50:40|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1627897860000|2021-08-02 09:51:00|344.58|342.18|344.42|342.02|344.58|342.18|344.42|342.02|0
1627897870000|2021-08-02 09:51:10|344.5|342.1|344.58|342.18|344.58|342.18|344.42|342.02|0
1627897880000|2021-08-02 09:51:20|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1627897890000|2021-08-02 09:51:30|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1627897910000|2021-08-02 09:51:50|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1627897920000|2021-08-02 09:52:00|344.5|342.1|344.5|342.1|344.5|342.1|344.42|342.02|0
1627897930000|2021-08-02 09:52:10|344.58|342.18|344.42|342.02|344.58|342.18|344.42|342.02|0
1627897960000|2021-08-02 09:52:40|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1627897980000|2021-08-02 09:53:00|344.73|342.33|344.65|342.25|344.73|342.33|344.58|342.18|0
1627897990000|2021-08-02 09:53:10|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1627898000000|2021-08-02 09:53:20|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1627898020000|2021-08-02 09:53:40|344.65|342.25|344.73|342.33|344.73|342.33|344.58|342.18|0
1627898030000|2021-08-02 09:53:50|344.65|342.25|344.73|342.33|344.73|342.33|344.65|342.25|0
1627898040000|2021-08-02 09:54:00|344.81|342.41|344.89|342.49|344.89|342.49|344.81|342.41|0
1627898050000|2021-08-02 09:54:10|345.04|342.64|344.89|342.49|345.04|342.64|344.89|342.49|0
1627898060000|2021-08-02 09:54:20|345.04|342.64|344.81|342.41|345.04|342.64|344.81|342.41|0
1627898070000|2021-08-02 09:54:30|344.73|342.33|344.89|342.49|344.89|342.49|344.73|342.33|0
1627898080000|2021-08-02 09:54:40|344.73|342.33|344.73|342.33|344.89|342.49|344.73|342.33|0
1627898100000|2021-08-02 09:55:00|344.81|342.41|344.73|342.33|344.81|342.41|344.73|342.33|0
1627898110000|2021-08-02 09:55:10|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1627898120000|2021-08-02 09:55:20|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1627898130000|2021-08-02 09:55:30|344.73|342.33|344.73|342.33|344.73|342.33|344.65|342.25|0
1627898150000|2021-08-02 09:55:50|344.81|342.41|344.73|342.33|344.81|342.41|344.73|342.33|0
1627898170000|2021-08-02 09:56:10|344.89|342.49|344.73|342.33|344.89|342.49|344.73|342.33|0
1627898180000|2021-08-02 09:56:20|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1627898190000|2021-08-02 09:56:30|344.65|342.25|344.58|342.18|344.65|342.25|344.58|342.18|0
1627898200000|2021-08-02 09:56:40|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1627898210000|2021-08-02 09:56:50|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1627898220000|2021-08-02 09:57:00|344.42|342.02|344.42|342.02|344.5|342.1|344.42|342.02|0
1627898240000|2021-08-02 09:57:20|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1627898250000|2021-08-02 09:57:30|344.34|341.94|344.42|342.02|344.42|342.02|344.34|341.94|0
1627898260000|2021-08-02 09:57:40|344.27|341.87|344.42|342.02|344.42|342.02|344.27|341.87|0
1627898270000|2021-08-02 09:57:50|344.34|341.94|344.42|342.02|344.42|342.02|344.27|341.87|0
1627898290000|2021-08-02 09:58:10|344.34|341.94|344.42|342.02|344.42|342.02|344.34|341.94|0
1627898300000|2021-08-02 09:58:20|344.34|341.94|344.27|341.87|344.34|341.94|344.27|341.87|0
1627898350000|2021-08-02 09:59:10|344.11|341.71|344.11|341.71|344.11|341.71|344.11|341.71|0
1627898390000|2021-08-02 09:59:50|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1627898400000|2021-08-02 10:00:00|343.88|341.48|343.8|341.4|343.88|341.48|343.8|341.4|0
1627898410000|2021-08-02 10:00:10|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1627898430000|2021-08-02 10:00:30|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1627898440000|2021-08-02 10:00:40|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1627898450000|2021-08-02 10:00:50|343.26|340.86|342.72|340.32|343.26|340.86|342.72|340.32|0
1627898460000|2021-08-02 10:01:00|342.87|340.47|342.72|340.32|342.87|340.47|342.72|340.32|0
1627898470000|2021-08-02 10:01:10|342.87|340.47|342.72|340.32|342.87|340.47|342.72|340.32|0
1627898480000|2021-08-02 10:01:20|343.03|340.63|343.18|340.78|343.18|340.78|343.03|340.63|0
1627898490000|2021-08-02 10:01:30|343.26|340.86|343.49|341.09|343.49|341.09|343.26|340.86|0
1627898500000|2021-08-02 10:01:40|343.34|340.94|343.49|341.09|343.49|341.09|343.34|340.94|0
1627898510000|2021-08-02 10:01:50|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1627898520000|2021-08-02 10:02:00|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1627898530000|2021-08-02 10:02:10|343.65|341.25|343.8|341.4|343.8|341.4|343.65|341.25|0
1627898540000|2021-08-02 10:02:20|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1627898550000|2021-08-02 10:02:30|343.8|341.4|343.65|341.25|343.8|341.4|343.65|341.25|0
1627898560000|2021-08-02 10:02:40|343.57|341.17|343.65|341.25|343.65|341.25|343.57|341.17|0
1627898570000|2021-08-02 10:02:50|343.49|341.09|343.65|341.25|343.65|341.25|343.49|341.09|0
1627898580000|2021-08-02 10:03:00|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1627898590000|2021-08-02 10:03:10|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1627898600000|2021-08-02 10:03:20|343.8|341.4|343.49|341.09|343.8|341.4|343.49|341.09|0
1627898620000|2021-08-02 10:03:40|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1627898630000|2021-08-02 10:03:50|343.8|341.4|343.65|341.25|343.8|341.4|343.65|341.25|0
1627898640000|2021-08-02 10:04:00|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1627898660000|2021-08-02 10:04:20|343.96|341.56|343.96|341.56|343.96|341.56|343.87|341.47|0
1627898680000|2021-08-02 10:04:40|343.8|341.4|343.72|341.32|343.8|341.4|343.72|341.32|0
1627898690000|2021-08-02 10:04:50|343.65|341.25|343.65|341.25|343.72|341.32|343.65|341.25|0
1627898700000|2021-08-02 10:05:00|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1627898720000|2021-08-02 10:05:20|343.65|341.25|343.8|341.4|343.8|341.4|343.65|341.25|0
1627898730000|2021-08-02 10:05:30|343.95|341.55|343.95|341.55|343.95|341.55|343.95|341.55|0
1627898740000|2021-08-02 10:05:40|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1627898750000|2021-08-02 10:05:50|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1627898760000|2021-08-02 10:06:00|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1627898780000|2021-08-02 10:06:20|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1627898800000|2021-08-02 10:06:40|343.26|340.86|343.34|340.94|343.34|340.94|343.26|340.86|0
1627898840000|2021-08-02 10:07:20|343.41|341.01|343.49|341.09|343.49|341.09|343.41|341.01|0
1627898850000|2021-08-02 10:07:30|343.64|341.24|343.49|341.09|343.64|341.24|343.49|341.09|0
1627898860000|2021-08-02 10:07:40|343.41|341.01|343.26|340.86|343.41|341.01|343.26|340.86|0
1627898870000|2021-08-02 10:07:50|343.34|340.94|343.41|341.01|343.49|341.09|343.34|340.94|0
1627898880000|2021-08-02 10:08:00|343.49|341.09|343.34|340.94|343.49|341.09|343.34|340.94|0
1627898890000|2021-08-02 10:08:10|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1627898900000|2021-08-02 10:08:20|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1627898910000|2021-08-02 10:08:30|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1627898930000|2021-08-02 10:08:50|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1627898940000|2021-08-02 10:09:00|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1627898990000|2021-08-02 10:09:50|343.33|340.93|343.18|340.78|343.33|340.93|343.18|340.78|0
1627899000000|2021-08-02 10:10:00|343.03|340.63|343.03|340.63|343.03|340.63|343.03|340.63|0
1627899020000|2021-08-02 10:10:20|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1627899060000|2021-08-02 10:11:00|343.1|340.7|343.03|340.63|343.1|340.7|343.03|340.63|0
1627899070000|2021-08-02 10:11:10|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1627899080000|2021-08-02 10:11:20|342.79|340.39|342.87|340.47|342.87|340.47|342.72|340.32|0
1627899100000|2021-08-02 10:11:40|342.79|340.39|342.87|340.47|342.87|340.47|342.79|340.39|0
1627899120000|2021-08-02 10:12:00|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1627899130000|2021-08-02 10:12:10|342.87|340.47|342.72|340.32|342.87|340.47|342.72|340.32|0
1627899140000|2021-08-02 10:12:20|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1627899150000|2021-08-02 10:12:30|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1627899160000|2021-08-02 10:12:40|342.79|340.39|342.72|340.32|342.79|340.39|342.72|340.32|0
1627899180000|2021-08-02 10:13:00|342.56|340.16|342.41|340.01|342.56|340.16|342.25|339.85|0
1627899190000|2021-08-02 10:13:10|342.33|339.93|342.25|339.85|342.33|339.93|342.25|339.85|0
1627899200000|2021-08-02 10:13:20|342.41|340.01|342.48|340.08|342.48|340.08|342.41|340.01|0
1627899210000|2021-08-02 10:13:30|342.41|340.01|342.41|340.01|342.41|340.01|342.25|339.85|0
1627899220000|2021-08-02 10:13:40|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1627899230000|2021-08-02 10:13:50|342.41|340.01|342.41|340.01|342.41|340.01|342.41|340.01|0
1627899240000|2021-08-02 10:14:00|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1627899250000|2021-08-02 10:14:10|342.1|339.7|342.25|339.85|342.25|339.85|342.1|339.7|0
1627899260000|2021-08-02 10:14:20|342.17|339.77|342.25|339.85|342.25|339.85|342.17|339.77|0
1627899270000|2021-08-02 10:14:30|342.41|340.01|342.33|339.93|342.41|340.01|342.25|339.85|0
1627899280000|2021-08-02 10:14:40|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1627899290000|2021-08-02 10:14:50|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1627899300000|2021-08-02 10:15:00|341.94|339.54|341.63|339.23|341.94|339.54|341.48|339.08|0
1627899310000|2021-08-02 10:15:10|341.48|339.08|341.63|339.23|341.63|339.23|341.48|339.08|0
1627899320000|2021-08-02 10:15:20|341.79|339.39|341.94|339.54|341.94|339.54|341.79|339.39|0
1627899340000|2021-08-02 10:15:40|342.1|339.7|341.94|339.54|342.1|339.7|341.94|339.54|0
1627899350000|2021-08-02 10:15:50|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1627899360000|2021-08-02 10:16:00|342.41|340.01|342.41|340.01|342.41|340.01|342.41|340.01|0
1627899380000|2021-08-02 10:16:20|342.56|340.16|342.56|340.16|342.56|340.16|342.41|340.01|0
1627899390000|2021-08-02 10:16:30|342.71|340.31|342.48|340.08|342.71|340.31|342.48|340.08|0
1627899400000|2021-08-02 10:16:40|342.56|340.16|342.71|340.31|342.71|340.31|342.56|340.16|0
1627899410000|2021-08-02 10:16:50|342.79|340.39|342.71|340.31|342.79|340.39|342.71|340.31|0
1627899420000|2021-08-02 10:17:00|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1627899430000|2021-08-02 10:17:10|342.71|340.31|342.63|340.23|342.71|340.31|342.63|340.23|0
1627899440000|2021-08-02 10:17:20|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1627899460000|2021-08-02 10:17:40|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1627899470000|2021-08-02 10:17:50|342.56|340.16|342.4|340|342.56|340.16|342.4|340|0
1627899480000|2021-08-02 10:18:00|342.48|340.08|342.25|339.85|342.48|340.08|342.25|339.85|0
1627899510000|2021-08-02 10:18:30|342.4|340|342.4|340|342.4|340|342.32|339.92|0
1627899520000|2021-08-02 10:18:40|342.32|339.92|342.4|340|342.4|340|342.32|339.92|0
1627899530000|2021-08-02 10:18:50|342.56|340.16|342.63|340.23|342.63|340.23|342.56|340.16|0
1627899540000|2021-08-02 10:19:00|342.71|340.31|342.56|340.16|342.71|340.31|342.56|340.16|0
1627899560000|2021-08-02 10:19:20|342.4|340|342.4|340|342.4|340|342.4|340|0
1627899580000|2021-08-02 10:19:40|342.56|340.16|342.48|340.08|342.56|340.16|342.48|340.08|0
1627899590000|2021-08-02 10:19:50|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1627899600000|2021-08-02 10:20:00|342.48|340.08|342.4|340|342.48|340.08|342.4|340|0
1627899620000|2021-08-02 10:20:20|342.56|340.16|342.71|340.31|342.71|340.31|342.56|340.16|0
1627899630000|2021-08-02 10:20:30|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1627899650000|2021-08-02 10:20:50|342.71|340.31|342.87|340.47|342.87|340.47|342.71|340.31|0
1627899660000|2021-08-02 10:21:00|342.79|340.39|342.79|340.39|342.79|340.39|342.71|340.31|0
1627899670000|2021-08-02 10:21:10|342.71|340.31|342.87|340.47|342.87|340.47|342.71|340.31|0
1627899690000|2021-08-02 10:21:30|343.02|340.62|342.87|340.47|343.02|340.62|342.87|340.47|0
1627899700000|2021-08-02 10:21:40|343.02|340.62|342.87|340.47|343.02|340.62|342.87|340.47|0
1627899710000|2021-08-02 10:21:50|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1627899720000|2021-08-02 10:22:00|342.87|340.47|342.87|340.47|342.87|340.47|342.71|340.31|0
1627899730000|2021-08-02 10:22:10|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1627899760000|2021-08-02 10:22:40|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1627899840000|2021-08-02 10:24:00|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1627899880000|2021-08-02 10:24:40|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1627899890000|2021-08-02 10:24:50|342.78|340.38|342.87|340.47|342.87|340.47|342.78|340.38|0
1627899910000|2021-08-02 10:25:10|342.78|340.38|342.78|340.38|342.87|340.47|342.78|340.38|0
1627899920000|2021-08-02 10:25:20|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1627899930000|2021-08-02 10:25:30|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1627899940000|2021-08-02 10:25:40|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1627899950000|2021-08-02 10:25:50|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1627899970000|2021-08-02 10:26:10|343.02|340.62|342.94|340.54|343.02|340.62|342.94|340.54|0
1627899980000|2021-08-02 10:26:20|343.02|340.62|343.17|340.77|343.17|340.77|343.02|340.62|0
1627899990000|2021-08-02 10:26:30|343.02|340.62|343.09|340.69|343.09|340.69|343.02|340.62|0
1627900000000|2021-08-02 10:26:40|343.02|340.62|342.86|340.46|343.02|340.62|342.86|340.46|0
1627900010000|2021-08-02 10:26:50|343.02|340.62|343.02|340.62|343.02|340.62|342.94|340.54|0
1627900020000|2021-08-02 10:27:00|342.86|340.46|342.71|340.31|342.86|340.46|342.71|340.31|0
1627900040000|2021-08-02 10:27:20|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1627900060000|2021-08-02 10:27:40|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1627900070000|2021-08-02 10:27:50|343.02|340.62|342.94|340.54|343.02|340.62|342.94|340.54|0
1627900080000|2021-08-02 10:28:00|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1627900090000|2021-08-02 10:28:10|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1627900100000|2021-08-02 10:28:20|342.94|340.54|343.02|340.62|343.02|340.62|342.94|340.54|0
1627900110000|2021-08-02 10:28:30|343.17|340.77|343.02|340.62|343.17|340.77|343.02|340.62|0
1627900120000|2021-08-02 10:28:40|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1627900130000|2021-08-02 10:28:50|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1627900140000|2021-08-02 10:29:00|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1627900150000|2021-08-02 10:29:10|343.33|340.93|343.17|340.77|343.33|340.93|343.17|340.77|0
1627900170000|2021-08-02 10:29:30|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1627900180000|2021-08-02 10:29:40|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1627900200000|2021-08-02 10:30:00|343.33|340.93|343.48|341.08|343.48|341.08|343.33|340.93|0
1627900210000|2021-08-02 10:30:10|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1627900220000|2021-08-02 10:30:20|343.17|340.77|343.33|340.93|343.33|340.93|343.17|340.77|0
1627900230000|2021-08-02 10:30:30|343.17|340.77|343.17|340.77|343.17|340.77|343.02|340.62|0
1627900240000|2021-08-02 10:30:40|343.02|340.62|343.17|340.77|343.17|340.77|343.02|340.62|0
1627900250000|2021-08-02 10:30:50|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1627900260000|2021-08-02 10:31:00|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1627900270000|2021-08-02 10:31:10|343.02|340.62|342.94|340.54|343.02|340.62|342.86|340.46|0
1627900280000|2021-08-02 10:31:20|342.86|340.46|342.86|340.46|342.94|340.54|342.86|340.46|0
1627900300000|2021-08-02 10:31:40|343.02|340.62|343.02|340.62|343.17|340.77|343.02|340.62|0
1627900330000|2021-08-02 10:32:10|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1627900340000|2021-08-02 10:32:20|343.02|340.62|343.02|340.62|343.02|340.62|342.86|340.46|0
1627900350000|2021-08-02 10:32:30|342.94|340.54|342.86|340.46|342.94|340.54|342.86|340.46|0
1627900360000|2021-08-02 10:32:40|343.02|340.62|342.86|340.46|343.02|340.62|342.86|340.46|0
1627900370000|2021-08-02 10:32:50|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1627900380000|2021-08-02 10:33:00|342.86|340.46|342.78|340.38|342.86|340.46|342.78|340.38|0
1627900390000|2021-08-02 10:33:10|342.86|340.46|342.71|340.31|342.86|340.46|342.71|340.31|0
1627900400000|2021-08-02 10:33:20|342.78|340.38|342.86|340.46|342.86|340.46|342.78|340.38|0
1627900420000|2021-08-02 10:33:40|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1627900440000|2021-08-02 10:34:00|342.4|340|342.55|340.15|342.55|340.15|342.4|340|0
1627900450000|2021-08-02 10:34:10|342.4|340|342.09|339.69|342.4|340|342.09|339.69|0
1627900460000|2021-08-02 10:34:20|342.01|339.61|342.09|339.69|342.09|339.69|342.01|339.61|0
1627900470000|2021-08-02 10:34:30|341.94|339.54|341.94|339.54|341.94|339.54|341.94|339.54|0
1627900480000|2021-08-02 10:34:40|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1627900510000|2021-08-02 10:35:10|341.94|339.54|342.09|339.69|342.09|339.69|341.94|339.54|0
1627900520000|2021-08-02 10:35:20|341.94|339.54|342.09|339.69|342.09|339.69|341.94|339.54|0
1627900530000|2021-08-02 10:35:30|342.01|339.61|342.09|339.69|342.09|339.69|342.01|339.61|0
1627900550000|2021-08-02 10:35:50|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1627900560000|2021-08-02 10:36:00|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1627900570000|2021-08-02 10:36:10|342.24|339.84|342.4|340|342.4|340|342.24|339.84|0
1627900610000|2021-08-02 10:36:50|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1627900630000|2021-08-02 10:37:10|342.4|340|342.55|340.15|342.55|340.15|342.4|340|0
1627900640000|2021-08-02 10:37:20|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1627900650000|2021-08-02 10:37:30|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1627900680000|2021-08-02 10:38:00|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1627900690000|2021-08-02 10:38:10|342.4|340|341.93|339.53|342.4|340|341.93|339.53|0
1627900700000|2021-08-02 10:38:20|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1627900710000|2021-08-02 10:38:30|342.01|339.61|342.09|339.69|342.09|339.69|342.01|339.61|0
1627900720000|2021-08-02 10:38:40|342.01|339.61|341.93|339.53|342.01|339.61|341.93|339.53|0
1627900730000|2021-08-02 10:38:50|341.78|339.38|341.93|339.53|341.93|339.53|341.78|339.38|0
1627900740000|2021-08-02 10:39:00|341.85|339.45|341.78|339.38|341.85|339.45|341.78|339.38|0
1627900750000|2021-08-02 10:39:10|341.85|339.45|341.78|339.38|341.85|339.45|341.78|339.38|0
1627900770000|2021-08-02 10:39:30|341.93|339.53|341.93|339.53|341.93|339.53|341.85|339.45|0
1627900780000|2021-08-02 10:39:40|342.09|339.69|341.93|339.53|342.09|339.69|341.93|339.53|0
1627900790000|2021-08-02 10:39:50|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1627900810000|2021-08-02 10:40:10|342.4|340|342.4|340|342.4|340|342.4|340|0
1627900820000|2021-08-02 10:40:20|342.32|339.92|342.4|340|342.4|340|342.32|339.92|0
1627900830000|2021-08-02 10:40:30|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1627900840000|2021-08-02 10:40:40|342.4|340|342.24|339.84|342.4|340|342.24|339.84|0
1627900850000|2021-08-02 10:40:50|342.09|339.69|342.09|339.69|342.16|339.76|342.09|339.69|0
1627900860000|2021-08-02 10:41:00|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1627900870000|2021-08-02 10:41:10|341.85|339.45|341.93|339.53|341.93|339.53|341.85|339.45|0
1627900900000|2021-08-02 10:41:40|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1627900910000|2021-08-02 10:41:50|341.93|339.53|342.09|339.69|342.09|339.69|341.93|339.53|0
1627900920000|2021-08-02 10:42:00|341.93|339.53|341.93|339.53|342.09|339.69|341.93|339.53|0
1627900930000|2021-08-02 10:42:10|342.09|339.69|342.09|339.69|342.09|339.69|341.93|339.53|0
1627900940000|2021-08-02 10:42:20|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1627900950000|2021-08-02 10:42:30|341.93|339.53|342.09|339.69|342.09|339.69|341.93|339.53|0
1627900960000|2021-08-02 10:42:40|342.24|339.84|342.16|339.76|342.24|339.84|342.16|339.76|0
1627900970000|2021-08-02 10:42:50|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1627901030000|2021-08-02 10:43:50|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1627901040000|2021-08-02 10:44:00|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1627901060000|2021-08-02 10:44:20|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1627901070000|2021-08-02 10:44:30|342.24|339.84|342.09|339.69|342.24|339.84|342.09|339.69|0
1627901080000|2021-08-02 10:44:40|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1627901100000|2021-08-02 10:45:00|341.78|339.38|341.78|339.38|341.78|339.38|341.78|339.38|0
1627901110000|2021-08-02 10:45:10|341.31|338.91|341.47|339.07|341.47|339.07|341.31|338.91|0
1627901120000|2021-08-02 10:45:20|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1627901130000|2021-08-02 10:45:30|341.78|339.38|341.78|339.38|341.78|339.38|341.78|339.38|0
1627901140000|2021-08-02 10:45:40|341.93|339.53|342.09|339.69|342.09|339.69|341.93|339.53|0
1627901150000|2021-08-02 10:45:50|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1627901170000|2021-08-02 10:46:10|342.31|339.91|342.24|339.84|342.31|339.91|342.24|339.84|0
1627901180000|2021-08-02 10:46:20|342.09|339.69|342.24|339.84|342.24|339.84|342.09|339.69|0
1627901190000|2021-08-02 10:46:30|342.16|339.76|341.78|339.38|342.16|339.76|341.78|339.38|0
1627901200000|2021-08-02 10:46:40|341.85|339.45|341.78|339.38|341.85|339.45|341.78|339.38|0
1627901210000|2021-08-02 10:46:50|340.95|338.55|341.03|338.63|341.03|338.63|340.95|338.55|0
1627901220000|2021-08-02 10:47:00|341.11|338.71|341.26|338.86|341.26|338.86|341.11|338.71|0
1627901230000|2021-08-02 10:47:10|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1627901240000|2021-08-02 10:47:20|342|339.6|341.93|339.53|342.08|339.68|341.93|339.53|0
1627901250000|2021-08-02 10:47:30|342.08|339.68|342.08|339.68|342.08|339.68|342.08|339.68|0
1627901260000|2021-08-02 10:47:40|342.23|339.83|342.08|339.68|342.23|339.83|342.08|339.68|0
1627901270000|2021-08-02 10:47:50|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1627901290000|2021-08-02 10:48:10|341.77|339.37|341.62|339.22|341.77|339.37|341.62|339.22|0
1627901300000|2021-08-02 10:48:20|341.69|339.29|341.77|339.37|341.85|339.45|341.69|339.29|0
1627901310000|2021-08-02 10:48:30|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1627901340000|2021-08-02 10:49:00|341.92|339.52|341.92|339.52|341.92|339.52|341.77|339.37|0
1627901350000|2021-08-02 10:49:10|341.77|339.37|341.92|339.52|341.92|339.52|341.77|339.37|0
1627901360000|2021-08-02 10:49:20|341.84|339.44|341.77|339.37|341.92|339.52|341.77|339.37|0
1627901370000|2021-08-02 10:49:30|341.84|339.44|341.92|339.52|341.92|339.52|341.77|339.37|0
1627901380000|2021-08-02 10:49:40|341.77|339.37|341.92|339.52|341.92|339.52|341.77|339.37|0
1627901420000|2021-08-02 10:50:20|341.77|339.37|341.92|339.52|341.92|339.52|341.77|339.37|0
1627901430000|2021-08-02 10:50:30|341.84|339.44|341.77|339.37|341.92|339.52|341.77|339.37|0
1627901440000|2021-08-02 10:50:40|341.62|339.22|341.62|339.22|341.77|339.37|341.62|339.22|0
1627901450000|2021-08-02 10:50:50|341.31|338.91|341.46|339.06|341.62|339.22|341.31|338.91|0
1627901470000|2021-08-02 10:51:10|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1627901490000|2021-08-02 10:51:30|341.54|339.14|341.62|339.22|341.62|339.22|341.54|339.14|0
1627901500000|2021-08-02 10:51:40|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1627901510000|2021-08-02 10:51:50|341.62|339.22|341.46|339.06|341.62|339.22|341.46|339.06|0
1627901520000|2021-08-02 10:52:00|341.62|339.22|341.62|339.22|341.62|339.22|341.46|339.06|0
1627901530000|2021-08-02 10:52:10|341.54|339.14|341.46|339.06|341.54|339.14|341.46|339.06|0
1627901540000|2021-08-02 10:52:20|341.62|339.22|341.62|339.22|341.62|339.22|341.46|339.06|0
1627901560000|2021-08-02 10:52:40|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1627901570000|2021-08-02 10:52:50|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1627901580000|2021-08-02 10:53:00|341.61|339.21|341.61|339.21|341.61|339.21|341.46|339.06|0
1627901590000|2021-08-02 10:53:10|341.46|339.06|341.61|339.21|341.61|339.21|341.46|339.06|0
1627901640000|2021-08-02 10:54:00|341.46|339.06|341.61|339.21|341.61|339.21|341.46|339.06|0
1627901660000|2021-08-02 10:54:20|341.77|339.37|341.77|339.37|341.77|339.37|341.77|339.37|0
1627901690000|2021-08-02 10:54:50|341.69|339.29|341.61|339.21|341.69|339.29|341.61|339.21|0
1627901710000|2021-08-02 10:55:10|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1627901730000|2021-08-02 10:55:30|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1627901740000|2021-08-02 10:55:40|341.46|339.06|341.46|339.06|341.53|339.13|341.46|339.06|0
1627901770000|2021-08-02 10:56:10|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1627901780000|2021-08-02 10:56:20|341.15|338.75|341.31|338.91|341.31|338.91|341.15|338.75|0
1627901790000|2021-08-02 10:56:30|341.15|338.75|341.15|338.75|341.15|338.75|341.15|338.75|0
1627901820000|2021-08-02 10:57:00|341|338.6|341|338.6|341|338.6|341|338.6|0
1627901830000|2021-08-02 10:57:10|340.84|338.44|340.69|338.29|340.84|338.44|340.69|338.29|0
1627901840000|2021-08-02 10:57:20|340.53|338.13|340.53|338.13|340.53|338.13|340.53|338.13|0
1627901850000|2021-08-02 10:57:30|340.69|338.29|340.69|338.29|340.69|338.29|340.69|338.29|0
1627901860000|2021-08-02 10:57:40|340.53|338.13|340.53|338.13|340.53|338.13|340.53|338.13|0
1627901870000|2021-08-02 10:57:50|340.38|337.98|340.07|337.67|340.38|337.98|340.07|337.67|0
1627901880000|2021-08-02 10:58:00|339.77|337.37|340.07|337.67|340.07|337.67|339.77|337.37|0
1627901890000|2021-08-02 10:58:10|339.92|337.52|339.77|337.37|339.92|337.52|339.77|337.37|0
1627901900000|2021-08-02 10:58:20|339.46|337.06|339.15|336.75|339.46|337.06|339.15|336.75|0
1627901910000|2021-08-02 10:58:30|339.3|336.9|339.15|336.75|339.3|336.9|339.15|336.75|0
1627901920000|2021-08-02 10:58:40|339.3|336.9|338.84|336.44|339.3|336.9|338.84|336.44|0
1627901930000|2021-08-02 10:58:50|339|336.6|339.15|336.75|339.15|336.75|339|336.6|0
1627901940000|2021-08-02 10:59:00|339.3|336.9|339.46|337.06|339.61|337.21|339.3|336.9|0
1627901950000|2021-08-02 10:59:10|339.3|336.9|339.15|336.75|339.3|336.9|339.07|336.67|0
1627901970000|2021-08-02 10:59:30|339.22|336.82|339.3|336.9|339.3|336.9|339.22|336.82|0
1627901980000|2021-08-02 10:59:40|339.46|337.06|339.3|336.9|339.46|337.06|339.22|336.82|0
1627901990000|2021-08-02 10:59:50|336.85|334.45|337.46|335.06|337.46|335.06|336.85|334.45|0
1627902000000|2021-08-02 11:00:00|336.39|333.99|336.39|333.99|336.77|334.37|336.39|333.99|0
1627902010000|2021-08-02 11:00:10|335.93|333.53|335.39|332.99|336.24|333.84|335.39|332.99|0
1627902020000|2021-08-02 11:00:20|335.63|333.23|335.78|333.38|336.24|333.84|335.63|333.23|0
1627902030000|2021-08-02 11:00:30|336.24|333.84|336.7|334.3|336.7|334.3|336.08|333.68|0
1627902040000|2021-08-02 11:00:40|336.08|333.68|337.46|335.06|337.46|335.06|336.08|333.68|0
1627902050000|2021-08-02 11:00:50|337.31|334.91|337.46|335.06|337.46|335.06|337.31|334.91|0
1627902060000|2021-08-02 11:01:00|337.16|334.76|337.53|335.13|337.53|335.13|337.16|334.76|0
1627902070000|2021-08-02 11:01:10|337.46|335.06|337.46|335.06|337.69|335.29|337.46|335.06|0
1627902080000|2021-08-02 11:01:20|337.31|334.91|337|334.6|337.31|334.91|337|334.6|0
1627902090000|2021-08-02 11:01:30|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1627902100000|2021-08-02 11:01:40|337.15|334.75|337.46|335.06|337.46|335.06|337.15|334.75|0
1627902110000|2021-08-02 11:01:50|337.38|334.98|337.15|334.75|337.38|334.98|337.15|334.75|0
1627902120000|2021-08-02 11:02:00|337.31|334.91|337.15|334.75|337.31|334.91|337.08|334.68|0
1627902130000|2021-08-02 11:02:10|337.31|334.91|337.15|334.75|337.31|334.91|337.15|334.75|0
1627902140000|2021-08-02 11:02:20|337.31|334.91|337.15|334.75|337.31|334.91|337.15|334.75|0
1627902150000|2021-08-02 11:02:30|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1627902160000|2021-08-02 11:02:40|337.46|335.06|337.31|334.91|337.46|335.06|337.31|334.91|0
1627902170000|2021-08-02 11:02:50|337.07|334.67|336.85|334.45|337.07|334.67|336.85|334.45|0
1627902180000|2021-08-02 11:03:00|337|334.6|337|334.6|337.15|334.75|337|334.6|0
1627902190000|2021-08-02 11:03:10|337.15|334.75|336.85|334.45|337.15|334.75|336.85|334.45|0
1627902200000|2021-08-02 11:03:20|336.69|334.29|336.39|333.99|336.77|334.37|336.39|333.99|0
1627902210000|2021-08-02 11:03:30|336.24|333.84|336.31|333.91|336.39|333.99|336.24|333.84|0
1627902220000|2021-08-02 11:03:40|336.39|333.99|336.24|333.84|336.39|333.99|336.24|333.84|0
1627902230000|2021-08-02 11:03:50|336.39|333.99|336.24|333.84|336.39|333.99|336.24|333.84|0
1627902260000|2021-08-02 11:04:20|336.39|333.99|336.24|333.84|336.39|333.99|336.24|333.84|0
1627902270000|2021-08-02 11:04:30|336.31|333.91|336.39|333.99|336.39|333.99|336.31|333.91|0
1627902280000|2021-08-02 11:04:40|336.31|333.91|336.24|333.84|336.31|333.91|336.24|333.84|0
1627902290000|2021-08-02 11:04:50|336.08|333.68|336.24|333.84|336.39|333.99|336.08|333.68|0
1627902310000|2021-08-02 11:05:10|336.39|333.99|336.24|333.84|336.39|333.99|336.24|333.84|0
1627902320000|2021-08-02 11:05:20|336.39|333.99|336.08|333.68|336.39|333.99|336.08|333.68|0
1627902330000|2021-08-02 11:05:30|335.93|333.53|335.93|333.53|336|333.6|335.93|333.53|0
1627902340000|2021-08-02 11:05:40|336|333.6|336.08|333.68|336.08|333.68|335.93|333.53|0
1627902350000|2021-08-02 11:05:50|336.23|333.83|336.39|333.99|336.39|333.99|336.23|333.83|0
1627902360000|2021-08-02 11:06:00|336.23|333.83|336.54|334.14|336.54|334.14|336.23|333.83|0
1627902370000|2021-08-02 11:06:10|336.69|334.29|336.54|334.14|336.69|334.29|336.54|334.14|0
1627902380000|2021-08-02 11:06:20|336.85|334.45|336.85|334.45|337|334.6|336.85|334.45|0
1627902390000|2021-08-02 11:06:30|337|334.6|337.31|334.91|337.31|334.91|337|334.6|0
1627902400000|2021-08-02 11:06:40|337.15|334.75|337.31|334.91|337.31|334.91|337.15|334.75|0
1627902410000|2021-08-02 11:06:50|337.15|334.75|337.31|334.91|337.31|334.91|337.15|334.75|0
1627902420000|2021-08-02 11:07:00|337.07|334.67|337|334.6|337.07|334.67|337|334.6|0
1627902430000|2021-08-02 11:07:10|336.85|334.45|337|334.6|337|334.6|336.85|334.45|0
1627902440000|2021-08-02 11:07:20|337.15|334.75|337.31|334.91|337.31|334.91|337.07|334.67|0
1627902460000|2021-08-02 11:07:40|337.15|334.75|337.31|334.91|337.31|334.91|337.15|334.75|0
1627902470000|2021-08-02 11:07:50|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627902480000|2021-08-02 11:08:00|337.07|334.67|337.31|334.91|337.31|334.91|337.07|334.67|0
1627902490000|2021-08-02 11:08:10|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627902500000|2021-08-02 11:08:20|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1627902510000|2021-08-02 11:08:30|337|334.6|337|334.6|337|334.6|337|334.6|0
1627902520000|2021-08-02 11:08:40|337.15|334.75|337.07|334.67|337.15|334.75|337.07|334.67|0
1627902530000|2021-08-02 11:08:50|336.85|334.45|336.69|334.29|336.85|334.45|336.69|334.29|0
1627902540000|2021-08-02 11:09:00|336.61|334.21|336.69|334.29|336.69|334.29|336.54|334.14|0
1627902550000|2021-08-02 11:09:10|336.39|333.99|336.54|334.14|336.54|334.14|336.39|333.99|0
1627902570000|2021-08-02 11:09:30|336.39|333.99|336.39|333.99|336.39|333.99|336.39|333.99|0
1627902580000|2021-08-02 11:09:40|336.46|334.06|336.39|333.99|336.54|334.14|336.39|333.99|0
1627902590000|2021-08-02 11:09:50|336.54|334.14|336.85|334.45|336.85|334.45|336.54|334.14|0
1627902600000|2021-08-02 11:10:00|336.77|334.37|336.92|334.52|336.92|334.52|336.77|334.37|0
1627902610000|2021-08-02 11:10:10|337|334.6|336.85|334.45|337|334.6|336.85|334.45|0
1627902620000|2021-08-02 11:10:20|337|334.6|336.85|334.45|337|334.6|336.85|334.45|0
1627902630000|2021-08-02 11:10:30|337|334.6|337|334.6|337|334.6|337|334.6|0
1627902640000|2021-08-02 11:10:40|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1627902650000|2021-08-02 11:10:50|337.15|334.75|337.15|334.75|337.22|334.82|337.07|334.67|0
1627902660000|2021-08-02 11:11:00|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1627902670000|2021-08-02 11:11:10|337.15|334.75|337.61|335.21|337.61|335.21|337.15|334.75|0
1627902680000|2021-08-02 11:11:20|337.76|335.36|337.76|335.36|337.76|335.36|337.61|335.21|0
1627902690000|2021-08-02 11:11:30|337.92|335.52|337.76|335.36|337.92|335.52|337.76|335.36|0
1627902700000|2021-08-02 11:11:40|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1627902710000|2021-08-02 11:11:50|337.76|335.36|337.92|335.52|337.92|335.52|337.76|335.36|0
1627902720000|2021-08-02 11:12:00|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627902730000|2021-08-02 11:12:10|337.92|335.52|337.61|335.21|337.92|335.52|337.61|335.21|0
1627902740000|2021-08-02 11:12:20|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627902750000|2021-08-02 11:12:30|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1627902760000|2021-08-02 11:12:40|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627902770000|2021-08-02 11:12:50|337.84|335.44|337.76|335.36|337.92|335.52|337.76|335.36|0
1627902780000|2021-08-02 11:13:00|337.92|335.52|337.92|335.52|337.92|335.52|337.76|335.36|0
1627902810000|2021-08-02 11:13:30|338.22|335.82|338.14|335.74|338.22|335.82|338.14|335.74|0
1627902820000|2021-08-02 11:13:40|338.07|335.67|337.92|335.52|338.07|335.67|337.92|335.52|0
1627902840000|2021-08-02 11:14:00|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1627902860000|2021-08-02 11:14:20|338.22|335.82|338.22|335.82|338.22|335.82|338.14|335.74|0
1627902870000|2021-08-02 11:14:30|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1627902880000|2021-08-02 11:14:40|338.22|335.82|338.22|335.82|338.22|335.82|338.14|335.74|0
1627902890000|2021-08-02 11:14:50|338.14|335.74|338.38|335.98|338.38|335.98|338.14|335.74|0
1627902900000|2021-08-02 11:15:00|338.22|335.82|338.14|335.74|338.22|335.82|338.14|335.74|0
1627902910000|2021-08-02 11:15:10|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1627902920000|2021-08-02 11:15:20|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1627902930000|2021-08-02 11:15:30|338.07|335.67|338.53|336.13|338.53|336.13|338.07|335.67|0
1627902940000|2021-08-02 11:15:40|338.38|335.98|338.38|335.98|338.38|335.98|338.38|335.98|0
1627902960000|2021-08-02 11:16:00|338.53|336.13|338.38|335.98|338.53|336.13|338.38|335.98|0
1627902970000|2021-08-02 11:16:10|338.68|336.28|338.53|336.13|338.68|336.28|338.53|336.13|0
1627902980000|2021-08-02 11:16:20|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1627902990000|2021-08-02 11:16:30|338.68|336.28|338.68|336.28|338.68|336.28|338.68|336.28|0
1627903000000|2021-08-02 11:16:40|338.84|336.44|338.84|336.44|338.84|336.44|338.84|336.44|0
1627903010000|2021-08-02 11:16:50|338.99|336.59|338.91|336.51|338.99|336.59|338.91|336.51|0
1627903020000|2021-08-02 11:17:00|339.14|336.74|339.14|336.74|339.3|336.9|339.14|336.74|0
1627903030000|2021-08-02 11:17:10|338.99|336.59|338.99|336.59|339.14|336.74|338.99|336.59|0
1627903040000|2021-08-02 11:17:20|339.06|336.66|339.14|336.74|339.14|336.74|339.06|336.66|0
1627903060000|2021-08-02 11:17:40|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1627903070000|2021-08-02 11:17:50|339.22|336.82|339.45|337.05|339.45|337.05|339.22|336.82|0
1627903080000|2021-08-02 11:18:00|339.6|337.2|339.6|337.2|339.6|337.2|339.45|337.05|0
1627903090000|2021-08-02 11:18:10|339.68|337.28|339.6|337.2|339.68|337.28|339.6|337.2|0
1627903100000|2021-08-02 11:18:20|339.76|337.36|339.45|337.05|339.76|337.36|339.45|337.05|0
1627903110000|2021-08-02 11:18:30|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627903120000|2021-08-02 11:18:40|339.52|337.12|339.45|337.05|339.52|337.12|339.45|337.05|0
1627903190000|2021-08-02 11:19:50|339.6|337.2|339.45|337.05|339.6|337.2|339.45|337.05|0
1627903200000|2021-08-02 11:20:00|339.6|337.2|339.6|337.2|339.68|337.28|339.6|337.2|0
1627903210000|2021-08-02 11:20:10|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1627903220000|2021-08-02 11:20:20|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627903230000|2021-08-02 11:20:30|339.45|337.05|339.52|337.12|339.52|337.12|339.45|337.05|0
1627903240000|2021-08-02 11:20:40|339.45|337.05|339.76|337.36|339.76|337.36|339.45|337.05|0
1627903260000|2021-08-02 11:21:00|339.6|337.2|339.45|337.05|339.6|337.2|339.45|337.05|0
1627903270000|2021-08-02 11:21:10|339.52|337.12|339.52|337.12|339.52|337.12|339.45|337.05|0
1627903280000|2021-08-02 11:21:20|339.45|337.05|339.6|337.2|339.6|337.2|339.45|337.05|0
1627903290000|2021-08-02 11:21:30|339.68|337.28|339.6|337.2|339.68|337.28|339.6|337.2|0
1627903300000|2021-08-02 11:21:40|339.45|337.05|339.52|337.12|339.52|337.12|339.45|337.05|0
1627903310000|2021-08-02 11:21:50|339.6|337.2|339.52|337.12|339.6|337.2|339.52|337.12|0
1627903320000|2021-08-02 11:22:00|339.45|337.05|339.45|337.05|339.6|337.2|339.45|337.05|0
1627903330000|2021-08-02 11:22:10|339.52|337.12|339.52|337.12|339.6|337.2|339.52|337.12|0
1627903340000|2021-08-02 11:22:20|339.6|337.2|339.52|337.12|339.6|337.2|339.45|337.05|0
1627903350000|2021-08-02 11:22:30|339.6|337.2|339.6|337.2|339.76|337.36|339.6|337.2|0
1627903360000|2021-08-02 11:22:40|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1627903380000|2021-08-02 11:23:00|339.52|337.12|339.6|337.2|339.6|337.2|339.52|337.12|0
1627903390000|2021-08-02 11:23:10|339.68|337.28|339.68|337.28|339.68|337.28|339.6|337.2|0
1627903400000|2021-08-02 11:23:20|339.6|337.2|339.76|337.36|339.76|337.36|339.6|337.2|0
1627903420000|2021-08-02 11:23:40|339.29|336.89|339.14|336.74|339.45|337.05|339.14|336.74|0
1627903430000|2021-08-02 11:23:50|338.99|336.59|339.14|336.74|339.14|336.74|338.99|336.59|0
1627903440000|2021-08-02 11:24:00|338.99|336.59|338.83|336.43|338.99|336.59|338.83|336.43|0
1627903460000|2021-08-02 11:24:20|338.99|336.59|338.83|336.43|338.99|336.59|338.83|336.43|0
1627903480000|2021-08-02 11:24:40|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1627903490000|2021-08-02 11:24:50|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1627903500000|2021-08-02 11:25:00|338.75|336.35|338.83|336.43|338.83|336.43|338.68|336.28|0
1627903510000|2021-08-02 11:25:10|338.99|336.59|338.83|336.43|338.99|336.59|338.83|336.43|0
1627903520000|2021-08-02 11:25:20|338.75|336.35|338.83|336.43|338.83|336.43|338.75|336.35|0
1627903530000|2021-08-02 11:25:30|338.68|336.28|338.53|336.13|338.68|336.28|338.53|336.13|0
1627903540000|2021-08-02 11:25:40|338.37|335.97|338.45|336.05|338.53|336.13|338.37|335.97|0
1627903550000|2021-08-02 11:25:50|338.37|335.97|338.53|336.13|338.53|336.13|338.37|335.97|0
1627903560000|2021-08-02 11:26:00|338.68|336.28|338.68|336.28|338.68|336.28|338.53|336.13|0
1627903580000|2021-08-02 11:26:20|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1627903600000|2021-08-02 11:26:40|338.37|335.97|338.37|335.97|338.52|336.12|338.37|335.97|0
1627903610000|2021-08-02 11:26:50|338.52|336.12|338.22|335.82|338.52|336.12|338.22|335.82|0
1627903640000|2021-08-02 11:27:20|338.37|335.97|338.52|336.12|338.52|336.12|338.37|335.97|0
1627903650000|2021-08-02 11:27:30|338.37|335.97|338.37|335.97|338.37|335.97|338.37|335.97|0
1627903660000|2021-08-02 11:27:40|338.29|335.89|338.37|335.97|338.37|335.97|338.29|335.89|0
1627903670000|2021-08-02 11:27:50|338.22|335.82|338.22|335.82|338.22|335.82|338.22|335.82|0
1627903680000|2021-08-02 11:28:00|338.37|335.97|338.22|335.82|338.37|335.97|338.22|335.82|0
1627903690000|2021-08-02 11:28:10|338.37|335.97|338.37|335.97|338.37|335.97|338.37|335.97|0
1627903710000|2021-08-02 11:28:30|338.29|335.89|338.22|335.82|338.37|335.97|338.22|335.82|0
1627903730000|2021-08-02 11:28:50|338.37|335.97|338.22|335.82|338.37|335.97|338.22|335.82|0
1627903740000|2021-08-02 11:29:00|338.37|335.97|338.37|335.97|338.52|336.12|338.37|335.97|0
1627903750000|2021-08-02 11:29:10|338.52|336.12|338.52|336.12|338.6|336.2|338.52|336.12|0
1627903760000|2021-08-02 11:29:20|338.37|335.97|337.91|335.51|338.37|335.97|337.91|335.51|0
1627903770000|2021-08-02 11:29:30|337.6|335.2|337.6|335.2|337.6|335.2|337.45|335.05|0
1627903780000|2021-08-02 11:29:40|338.06|335.66|338.37|335.97|338.37|335.97|338.06|335.66|0
1627903790000|2021-08-02 11:29:50|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1627903810000|2021-08-02 11:30:10|338.06|335.66|337.91|335.51|338.06|335.66|337.91|335.51|0
1627903830000|2021-08-02 11:30:30|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627903840000|2021-08-02 11:30:40|337.91|335.51|337.6|335.2|337.91|335.51|337.6|335.2|0
1627903850000|2021-08-02 11:30:50|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627903860000|2021-08-02 11:31:00|337.83|335.43|337.91|335.51|337.91|335.51|337.83|335.43|0
1627903870000|2021-08-02 11:31:10|337.83|335.43|337.98|335.58|337.98|335.58|337.76|335.36|0
1627903880000|2021-08-02 11:31:20|338.22|335.82|338.06|335.66|338.22|335.82|338.06|335.66|0
1627903890000|2021-08-02 11:31:30|337.91|335.51|337.98|335.58|338.06|335.66|337.91|335.51|0
1627903900000|2021-08-02 11:31:40|338.06|335.66|337.91|335.51|338.06|335.66|337.91|335.51|0
1627903910000|2021-08-02 11:31:50|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1627903920000|2021-08-02 11:32:00|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1627903940000|2021-08-02 11:32:20|338.06|335.66|338.14|335.74|338.14|335.74|338.06|335.66|0
1627903950000|2021-08-02 11:32:30|338.22|335.82|338.22|335.82|338.22|335.82|338.22|335.82|0
1627903960000|2021-08-02 11:32:40|338.37|335.97|338.22|335.82|338.37|335.97|338.22|335.82|0
1627903970000|2021-08-02 11:32:50|338.06|335.66|338.22|335.82|338.22|335.82|338.06|335.66|0
1627903980000|2021-08-02 11:33:00|338.06|335.66|338.37|335.97|338.37|335.97|338.06|335.66|0
1627904000000|2021-08-02 11:33:20|338.22|335.82|338.29|335.89|338.29|335.89|338.22|335.82|0
1627904010000|2021-08-02 11:33:30|338.22|335.82|338.52|336.12|338.52|336.12|338.22|335.82|0
1627904020000|2021-08-02 11:33:40|338.68|336.28|338.68|336.28|338.68|336.28|338.68|336.28|0
1627904030000|2021-08-02 11:33:50|338.83|336.43|338.83|336.43|338.83|336.43|338.68|336.28|0
1627904040000|2021-08-02 11:34:00|338.98|336.58|338.98|336.58|338.98|336.58|338.9|336.5|0
1627904050000|2021-08-02 11:34:10|339.14|336.74|339.29|336.89|339.29|336.89|339.14|336.74|0
1627904060000|2021-08-02 11:34:20|339.21|336.81|339.29|336.89|339.29|336.89|339.21|336.81|0
1627904070000|2021-08-02 11:34:30|338.98|336.58|339.29|336.89|339.29|336.89|338.98|336.58|0
1627904080000|2021-08-02 11:34:40|339.14|336.74|339.14|336.74|339.29|336.89|338.98|336.58|0
1627904100000|2021-08-02 11:35:00|339.06|336.66|338.83|336.43|339.06|336.66|338.83|336.43|0
1627904110000|2021-08-02 11:35:10|338.68|336.28|338.98|336.58|338.98|336.58|338.68|336.28|0
1627904120000|2021-08-02 11:35:20|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1627904130000|2021-08-02 11:35:30|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1627904150000|2021-08-02 11:35:50|339.21|336.81|339.14|336.74|339.21|336.81|339.14|336.74|0
1627904160000|2021-08-02 11:36:00|339.29|336.89|339.21|336.81|339.29|336.89|339.21|336.81|0
1627904170000|2021-08-02 11:36:10|339.29|336.89|339.44|337.04|339.44|337.04|339.29|336.89|0
1627904180000|2021-08-02 11:36:20|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627904190000|2021-08-02 11:36:30|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1627904200000|2021-08-02 11:36:40|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627904210000|2021-08-02 11:36:50|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627904230000|2021-08-02 11:37:10|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627904240000|2021-08-02 11:37:20|339.67|337.27|339.6|337.2|339.67|337.27|339.6|337.2|0
1627904250000|2021-08-02 11:37:30|339.75|337.35|339.44|337.04|339.75|337.35|339.44|337.04|0
1627904270000|2021-08-02 11:37:50|339.6|337.2|339.44|337.04|339.6|337.2|339.44|337.04|0
1627904290000|2021-08-02 11:38:10|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1627904300000|2021-08-02 11:38:20|339.44|337.04|339.44|337.04|339.52|337.12|339.44|337.04|0
1627904320000|2021-08-02 11:38:40|339.6|337.2|339.6|337.2|339.6|337.2|339.52|337.12|0
1627904330000|2021-08-02 11:38:50|339.52|337.12|339.44|337.04|339.52|337.12|339.44|337.04|0
1627904340000|2021-08-02 11:39:00|339.6|337.2|339.75|337.35|339.75|337.35|339.6|337.2|0
1627904350000|2021-08-02 11:39:10|339.6|337.2|339.6|337.2|339.6|337.2|339.52|337.12|0
1627904370000|2021-08-02 11:39:30|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1627904380000|2021-08-02 11:39:40|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1627904390000|2021-08-02 11:39:50|339.75|337.35|339.6|337.2|339.75|337.35|339.6|337.2|0
1627904420000|2021-08-02 11:40:20|339.59|337.19|339.67|337.27|339.67|337.27|339.59|337.19|0
1627904430000|2021-08-02 11:40:30|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627904470000|2021-08-02 11:41:10|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627904480000|2021-08-02 11:41:20|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627904500000|2021-08-02 11:41:40|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627904530000|2021-08-02 11:42:10|339.75|337.35|339.59|337.19|339.75|337.35|339.59|337.19|0
1627904540000|2021-08-02 11:42:20|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627904560000|2021-08-02 11:42:40|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1627904570000|2021-08-02 11:42:50|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627904580000|2021-08-02 11:43:00|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1627904590000|2021-08-02 11:43:10|339.75|337.35|339.59|337.19|339.75|337.35|339.59|337.19|0
1627904620000|2021-08-02 11:43:40|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1627904630000|2021-08-02 11:43:50|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1627904650000|2021-08-02 11:44:10|339.44|337.04|339.44|337.04|339.44|337.04|339.29|336.89|0
1627904660000|2021-08-02 11:44:20|339.59|337.19|339.59|337.19|339.67|337.27|339.59|337.19|0
1627904670000|2021-08-02 11:44:30|339.44|337.04|339.59|337.19|339.59|337.19|339.44|337.04|0
1627904680000|2021-08-02 11:44:40|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1627904690000|2021-08-02 11:44:50|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627904710000|2021-08-02 11:45:10|339.67|337.27|339.75|337.35|339.75|337.35|339.67|337.27|0
1627904730000|2021-08-02 11:45:30|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627904740000|2021-08-02 11:45:40|339.67|337.27|339.67|337.27|339.67|337.27|339.59|337.19|0
1627904750000|2021-08-02 11:45:50|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627904760000|2021-08-02 11:46:00|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1627904770000|2021-08-02 11:46:10|339.59|337.19|339.75|337.35|339.75|337.35|339.59|337.19|0
1627904780000|2021-08-02 11:46:20|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627904790000|2021-08-02 11:46:30|339.67|337.27|339.59|337.19|339.67|337.27|339.59|337.19|0
1627904800000|2021-08-02 11:46:40|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1627904810000|2021-08-02 11:46:50|339.51|337.11|339.59|337.19|339.59|337.19|339.51|337.11|0
1627904820000|2021-08-02 11:47:00|339.44|337.04|339.59|337.19|339.59|337.19|339.44|337.04|0
1627904850000|2021-08-02 11:47:30|339.75|337.35|339.67|337.27|339.75|337.35|339.59|337.19|0
1627904860000|2021-08-02 11:47:40|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627904880000|2021-08-02 11:48:00|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627904890000|2021-08-02 11:48:10|339.9|337.5|339.75|337.35|339.9|337.5|339.75|337.35|0
1627904900000|2021-08-02 11:48:20|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627904910000|2021-08-02 11:48:30|339.67|337.27|339.59|337.19|339.67|337.27|339.59|337.19|0
1627904930000|2021-08-02 11:48:50|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1627904940000|2021-08-02 11:49:00|339.59|337.19|339.75|337.35|339.75|337.35|339.59|337.19|0
1627904950000|2021-08-02 11:49:10|339.59|337.19|339.67|337.27|339.67|337.27|339.59|337.19|0
1627904960000|2021-08-02 11:49:20|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1627904970000|2021-08-02 11:49:30|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627904980000|2021-08-02 11:49:40|339.75|337.35|339.59|337.19|339.75|337.35|339.59|337.19|0
1627905000000|2021-08-02 11:50:00|339.75|337.35|339.9|337.5|339.9|337.5|339.74|337.34|0
1627905010000|2021-08-02 11:50:10|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1627905020000|2021-08-02 11:50:20|339.59|337.19|339.74|337.34|339.74|337.34|339.59|337.19|0
1627905030000|2021-08-02 11:50:30|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1627905040000|2021-08-02 11:50:40|339.9|337.5|339.74|337.34|339.9|337.5|339.74|337.34|0
1627905050000|2021-08-02 11:50:50|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627905060000|2021-08-02 11:51:00|339.66|337.26|339.59|337.19|339.74|337.34|339.59|337.19|0
1627905070000|2021-08-02 11:51:10|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1627905080000|2021-08-02 11:51:20|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1627905090000|2021-08-02 11:51:30|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1627905100000|2021-08-02 11:51:40|339.36|336.96|339.44|337.04|339.44|337.04|339.36|336.96|0
1627905110000|2021-08-02 11:51:50|339.36|336.96|339.44|337.04|339.44|337.04|339.36|336.96|0
1627905130000|2021-08-02 11:52:10|339.59|337.19|339.44|337.04|339.59|337.19|339.44|337.04|0
1627905200000|2021-08-02 11:53:20|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1627905220000|2021-08-02 11:53:40|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627905230000|2021-08-02 11:53:50|339.74|337.34|339.59|337.19|339.74|337.34|339.59|337.19|0
1627905240000|2021-08-02 11:54:00|339.74|337.34|339.59|337.19|339.74|337.34|339.59|337.19|0
1627905260000|2021-08-02 11:54:20|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1627905270000|2021-08-02 11:54:30|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1627905290000|2021-08-02 11:54:50|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1627905330000|2021-08-02 11:55:30|339.9|337.5|339.74|337.34|339.9|337.5|339.74|337.34|0
1627905360000|2021-08-02 11:56:00|339.9|337.5|339.74|337.34|339.9|337.5|339.74|337.34|0
1627905400000|2021-08-02 11:56:40|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627905430000|2021-08-02 11:57:10|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1627905440000|2021-08-02 11:57:20|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627905490000|2021-08-02 11:58:10|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1627905500000|2021-08-02 11:58:20|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627905510000|2021-08-02 11:58:30|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1627905590000|2021-08-02 11:59:50|339.74|337.34|340.05|337.65|340.05|337.65|339.74|337.34|0
1627905600000|2021-08-02 12:00:00|339.74|337.34|339.74|337.34|339.89|337.49|339.74|337.34|0
1627905610000|2021-08-02 12:00:10|339.59|337.19|339.74|337.34|339.74|337.34|339.59|337.19|0
1627905640000|2021-08-02 12:00:40|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1627905650000|2021-08-02 12:00:50|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1627905660000|2021-08-02 12:01:00|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1627905670000|2021-08-02 12:01:10|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1627905680000|2021-08-02 12:01:20|339.89|337.49|339.89|337.49|339.89|337.49|339.81|337.41|0
1627905690000|2021-08-02 12:01:30|340.05|337.65|339.89|337.49|340.05|337.65|339.89|337.49|0
1627905710000|2021-08-02 12:01:50|339.74|337.34|339.89|337.49|339.89|337.49|339.74|337.34|0
1627905750000|2021-08-02 12:02:30|340.05|337.65|340.05|337.65|340.05|337.65|340.05|337.65|0
1627905760000|2021-08-02 12:02:40|340.2|337.8|340.2|337.8|340.2|337.8|340.05|337.65|0
1627905790000|2021-08-02 12:03:10|340.36|337.96|340.2|337.8|340.36|337.96|340.2|337.8|0
1627905800000|2021-08-02 12:03:20|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1627905810000|2021-08-02 12:03:30|340.51|338.11|340.82|338.42|340.82|338.42|340.51|338.11|0
1627905820000|2021-08-02 12:03:40|340.66|338.26|340.82|338.42|340.82|338.42|340.66|338.26|0
1627905830000|2021-08-02 12:03:50|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1627905840000|2021-08-02 12:04:00|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1627905850000|2021-08-02 12:04:10|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1627905860000|2021-08-02 12:04:20|339.74|337.34|339.89|337.49|339.89|337.49|339.74|337.34|0
1627905870000|2021-08-02 12:04:30|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1627905880000|2021-08-02 12:04:40|339.59|337.19|339.59|337.19|339.74|337.34|339.59|337.19|0
1627905890000|2021-08-02 12:04:50|339.43|337.03|339.43|337.03|339.59|337.19|339.43|337.03|0
1627905900000|2021-08-02 12:05:00|339.59|337.19|339.43|337.03|339.59|337.19|339.43|337.03|0
1627905910000|2021-08-02 12:05:10|339.28|336.88|339.12|336.72|339.28|336.88|339.12|336.72|0
1627905920000|2021-08-02 12:05:20|339.28|336.88|339.28|336.88|339.28|336.88|338.82|336.42|0
1627905930000|2021-08-02 12:05:30|339.2|336.8|339.28|336.88|339.28|336.88|339.12|336.72|0
1627905940000|2021-08-02 12:05:40|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627905950000|2021-08-02 12:05:50|339.28|336.88|339.43|337.03|339.43|337.03|339.28|336.88|0
1627905960000|2021-08-02 12:06:00|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1627905970000|2021-08-02 12:06:10|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1627905990000|2021-08-02 12:06:30|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1627906000000|2021-08-02 12:06:40|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906020000|2021-08-02 12:07:00|339.28|336.88|339.58|337.18|339.58|337.18|339.28|336.88|0
1627906040000|2021-08-02 12:07:20|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906060000|2021-08-02 12:07:40|339.28|336.88|339.12|336.72|339.28|336.88|339.12|336.72|0
1627906070000|2021-08-02 12:07:50|339.28|336.88|339.43|337.03|339.43|337.03|339.28|336.88|0
1627906100000|2021-08-02 12:08:20|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1627906120000|2021-08-02 12:08:40|339.43|337.03|339.28|336.88|339.43|337.03|339.28|336.88|0
1627906140000|2021-08-02 12:09:00|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906150000|2021-08-02 12:09:10|339.58|337.18|339.28|336.88|339.58|337.18|339.28|336.88|0
1627906160000|2021-08-02 12:09:20|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1627906170000|2021-08-02 12:09:30|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1627906190000|2021-08-02 12:09:50|339.35|336.95|339.28|336.88|339.35|336.95|339.28|336.88|0
1627906200000|2021-08-02 12:10:00|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906210000|2021-08-02 12:10:10|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1627906220000|2021-08-02 12:10:20|339.35|336.95|339.58|337.18|339.58|337.18|339.35|336.95|0
1627906230000|2021-08-02 12:10:30|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1627906300000|2021-08-02 12:11:40|339.43|337.03|339.28|336.88|339.43|337.03|339.28|336.88|0
1627906350000|2021-08-02 12:12:30|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906400000|2021-08-02 12:13:20|339.27|336.87|339.43|337.03|339.43|337.03|339.27|336.87|0
1627906410000|2021-08-02 12:13:30|339.5|337.1|339.58|337.18|339.58|337.18|339.5|337.1|0
1627906440000|2021-08-02 12:14:00|339.74|337.34|339.58|337.18|339.74|337.34|339.58|337.18|0
1627906450000|2021-08-02 12:14:10|339.66|337.26|339.58|337.18|339.66|337.26|339.58|337.18|0
1627906460000|2021-08-02 12:14:20|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1627906500000|2021-08-02 12:15:00|339.89|337.49|339.74|337.34|339.89|337.49|339.74|337.34|0
1627906510000|2021-08-02 12:15:10|339.81|337.41|339.74|337.34|339.81|337.41|339.74|337.34|0
1627906520000|2021-08-02 12:15:20|339.81|337.41|339.58|337.18|339.81|337.41|339.58|337.18|0
1627906540000|2021-08-02 12:15:40|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906560000|2021-08-02 12:16:00|339.58|337.18|339.58|337.18|339.58|337.18|339.5|337.1|0
1627906570000|2021-08-02 12:16:10|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906590000|2021-08-02 12:16:30|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1627906600000|2021-08-02 12:16:40|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906610000|2021-08-02 12:16:50|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1627906620000|2021-08-02 12:17:00|339.43|337.03|339.43|337.03|339.43|337.03|339.27|336.87|0
1627906640000|2021-08-02 12:17:20|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1627906660000|2021-08-02 12:17:40|339.43|337.03|339.27|336.87|339.43|337.03|339.27|336.87|0
1627906670000|2021-08-02 12:17:50|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906680000|2021-08-02 12:18:00|339.27|336.87|339.43|337.03|339.43|337.03|339.27|336.87|0
1627906690000|2021-08-02 12:18:10|339.58|337.18|339.43|337.03|339.58|337.18|339.43|337.03|0
1627906700000|2021-08-02 12:18:20|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1627906710000|2021-08-02 12:18:30|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1627906730000|2021-08-02 12:18:50|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906760000|2021-08-02 12:19:20|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1627906800000|2021-08-02 12:20:00|339.43|337.03|339.27|336.87|339.43|337.03|339.27|336.87|0
1627906810000|2021-08-02 12:20:10|339.43|337.03|339.27|336.87|339.43|337.03|339.27|336.87|0
1627906820000|2021-08-02 12:20:20|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906830000|2021-08-02 12:20:30|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1627906840000|2021-08-02 12:20:40|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906850000|2021-08-02 12:20:50|339.27|336.87|339.27|336.87|339.35|336.95|339.27|336.87|0
1627906860000|2021-08-02 12:21:00|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1627906870000|2021-08-02 12:21:10|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1627906880000|2021-08-02 12:21:20|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1627906900000|2021-08-02 12:21:40|339.27|336.87|339.27|336.87|339.27|336.87|339.12|336.72|0
1627906910000|2021-08-02 12:21:50|339.12|336.72|339.27|336.87|339.27|336.87|339.12|336.72|0
1627906930000|2021-08-02 12:22:10|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1627906940000|2021-08-02 12:22:20|338.96|336.56|338.96|336.56|338.96|336.56|338.96|336.56|0
1627906950000|2021-08-02 12:22:30|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1627906960000|2021-08-02 12:22:40|338.81|336.41|338.81|336.41|338.81|336.41|338.81|336.41|0
1627906970000|2021-08-02 12:22:50|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627906980000|2021-08-02 12:23:00|336.97|334.57|337.43|335.03|337.43|335.03|336.66|334.26|0
1627906990000|2021-08-02 12:23:10|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627907000000|2021-08-02 12:23:20|337.89|335.49|337.74|335.34|337.89|335.49|337.58|335.18|0
1627907010000|2021-08-02 12:23:30|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1627907020000|2021-08-02 12:23:40|337.74|335.34|337.58|335.18|337.74|335.34|337.58|335.18|0
1627907030000|2021-08-02 12:23:50|337.43|335.03|337.58|335.18|337.58|335.18|337.43|335.03|0
1627907040000|2021-08-02 12:24:00|337.43|335.03|337.58|335.18|337.74|335.34|337.43|335.03|0
1627907060000|2021-08-02 12:24:20|337.43|335.03|337.74|335.34|337.74|335.34|337.43|335.03|0
1627907070000|2021-08-02 12:24:30|337.66|335.26|337.58|335.18|337.66|335.26|337.58|335.18|0
1627907100000|2021-08-02 12:25:00|337.43|335.03|337.28|334.88|337.43|335.03|337.28|334.88|0
1627907110000|2021-08-02 12:25:10|337.43|335.03|337.74|335.34|337.74|335.34|337.43|335.03|0
1627907120000|2021-08-02 12:25:20|337.58|335.18|337.43|335.03|337.58|335.18|337.43|335.03|0
1627907130000|2021-08-02 12:25:30|337.28|334.88|336.97|334.57|337.28|334.88|336.97|334.57|0
1627907140000|2021-08-02 12:25:40|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627907150000|2021-08-02 12:25:50|337.28|334.88|335.65|333.25|337.28|334.88|335.65|333.25|0
1627907160000|2021-08-02 12:26:00|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1627907170000|2021-08-02 12:26:10|335.65|333.25|335.8|333.4|335.8|333.4|335.65|333.25|0
1627907180000|2021-08-02 12:26:20|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1627907190000|2021-08-02 12:26:30|337.29|334.89|337.44|335.04|337.44|335.04|337.29|334.89|0
1627907200000|2021-08-02 12:26:40|337.59|335.19|337.44|335.04|337.59|335.19|337.44|335.04|0
1627907210000|2021-08-02 12:26:50|337.29|334.89|337.29|334.89|337.29|334.89|337.29|334.89|0
1627907220000|2021-08-02 12:27:00|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1627907230000|2021-08-02 12:27:10|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627907250000|2021-08-02 12:27:30|337.75|335.35|337.59|335.19|337.75|335.35|337.59|335.19|0
1627907260000|2021-08-02 12:27:40|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627907270000|2021-08-02 12:27:50|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627907280000|2021-08-02 12:28:00|337.44|335.04|337.36|334.96|337.44|335.04|337.36|334.96|0
1627907290000|2021-08-02 12:28:10|337.44|335.04|337.59|335.19|337.59|335.19|337.44|335.04|0
1627907300000|2021-08-02 12:28:20|337.74|335.34|337.59|335.19|337.74|335.34|337.59|335.19|0
1627907310000|2021-08-02 12:28:30|337.74|335.34|337.59|335.19|337.74|335.34|337.59|335.19|0
1627907320000|2021-08-02 12:28:40|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627907350000|2021-08-02 12:29:10|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1627907370000|2021-08-02 12:29:30|338.05|335.65|337.9|335.5|338.05|335.65|337.9|335.5|0
1627907390000|2021-08-02 12:29:50|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1627907400000|2021-08-02 12:30:00|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1627907410000|2021-08-02 12:30:10|338.12|335.72|338.05|335.65|338.2|335.8|338.05|335.65|0
1627907430000|2021-08-02 12:30:30|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1627907440000|2021-08-02 12:30:40|338.12|335.72|337.9|335.5|338.12|335.72|337.9|335.5|0
1627907450000|2021-08-02 12:30:50|337.97|335.57|337.9|335.5|337.97|335.57|337.9|335.5|0
1627907460000|2021-08-02 12:31:00|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627907470000|2021-08-02 12:31:10|337.9|335.5|337.74|335.34|337.9|335.5|337.74|335.34|0
1627907480000|2021-08-02 12:31:20|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627907500000|2021-08-02 12:31:40|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1627907510000|2021-08-02 12:31:50|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627907520000|2021-08-02 12:32:00|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1627907540000|2021-08-02 12:32:20|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627907550000|2021-08-02 12:32:30|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627907560000|2021-08-02 12:32:40|337.66|335.26|337.66|335.26|337.66|335.26|337.66|335.26|0
1627907570000|2021-08-02 12:32:50|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627907580000|2021-08-02 12:33:00|337.9|335.5|337.74|335.34|337.9|335.5|337.74|335.34|0
1627907600000|2021-08-02 12:33:20|337.9|335.5|337.74|335.34|337.9|335.5|337.74|335.34|0
1627907610000|2021-08-02 12:33:30|337.82|335.42|337.74|335.34|337.82|335.42|337.74|335.34|0
1627907620000|2021-08-02 12:33:40|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1627907630000|2021-08-02 12:33:50|337.97|335.57|338.05|335.65|338.05|335.65|337.97|335.57|0
1627907640000|2021-08-02 12:34:00|338.2|335.8|338.36|335.96|338.36|335.96|338.2|335.8|0
1627907650000|2021-08-02 12:34:10|338.2|335.8|338.28|335.88|338.28|335.88|338.2|335.8|0
1627907660000|2021-08-02 12:34:20|338.36|335.96|338.51|336.11|338.51|336.11|338.36|335.96|0
1627907670000|2021-08-02 12:34:30|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1627907680000|2021-08-02 12:34:40|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1627907690000|2021-08-02 12:34:50|338.05|335.65|338.05|335.65|338.05|335.65|337.9|335.5|0
1627907710000|2021-08-02 12:35:10|338.2|335.8|337.74|335.34|338.2|335.8|337.74|335.34|0
1627907730000|2021-08-02 12:35:30|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1627907740000|2021-08-02 12:35:40|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627907750000|2021-08-02 12:35:50|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1627907760000|2021-08-02 12:36:00|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1627907790000|2021-08-02 12:36:30|337.43|335.03|337.28|334.88|337.43|335.03|337.28|334.88|0
1627907800000|2021-08-02 12:36:40|337.13|334.73|337.28|334.88|337.28|334.88|337.13|334.73|0
1627907810000|2021-08-02 12:36:50|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1627907820000|2021-08-02 12:37:00|337.36|334.96|337.43|335.03|337.43|335.03|337.36|334.96|0
1627907840000|2021-08-02 12:37:20|337.51|335.11|337.59|335.19|337.59|335.19|337.51|335.11|0
1627907890000|2021-08-02 12:38:10|337.51|335.11|337.59|335.19|337.59|335.19|337.51|335.11|0
1627907900000|2021-08-02 12:38:20|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1627907920000|2021-08-02 12:38:40|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1627907950000|2021-08-02 12:39:10|337.35|334.95|337.59|335.19|337.59|335.19|337.35|334.95|0
1627907960000|2021-08-02 12:39:20|337.43|335.03|337.59|335.19|337.59|335.19|337.43|335.03|0
1627908000000|2021-08-02 12:40:00|337.43|335.03|337.59|335.19|337.59|335.19|337.43|335.03|0
1627908010000|2021-08-02 12:40:10|337.43|335.03|337.59|335.19|337.59|335.19|337.43|335.03|0
1627908030000|2021-08-02 12:40:30|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1627908040000|2021-08-02 12:40:40|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1627908050000|2021-08-02 12:40:50|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1627908060000|2021-08-02 12:41:00|337.28|334.88|337.28|334.88|337.28|334.88|337.13|334.73|0
1627908080000|2021-08-02 12:41:20|337.43|335.03|337.28|334.88|337.43|335.03|337.28|334.88|0
1627908090000|2021-08-02 12:41:30|337.43|335.03|337.43|335.03|337.43|335.03|337.28|334.88|0
1627908100000|2021-08-02 12:41:40|337.28|334.88|337.43|335.03|337.43|335.03|337.28|334.88|0
1627908120000|2021-08-02 12:42:00|337.28|334.88|337.43|335.03|337.43|335.03|337.28|334.88|0
1627908140000|2021-08-02 12:42:20|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1627908150000|2021-08-02 12:42:30|337.43|335.03|337.59|335.19|337.59|335.19|337.43|335.03|0
1627908190000|2021-08-02 12:43:10|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627908200000|2021-08-02 12:43:20|337.89|335.49|337.74|335.34|337.89|335.49|337.74|335.34|0
1627908210000|2021-08-02 12:43:30|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1627908220000|2021-08-02 12:43:40|338.05|335.65|337.89|335.49|338.05|335.65|337.89|335.49|0
1627908230000|2021-08-02 12:43:50|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1627908240000|2021-08-02 12:44:00|337.97|335.57|338.05|335.65|338.05|335.65|337.89|335.49|0
1627908260000|2021-08-02 12:44:20|337.89|335.49|338.05|335.65|338.05|335.65|337.89|335.49|0
1627908280000|2021-08-02 12:44:40|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1627908290000|2021-08-02 12:44:50|338.05|335.65|337.89|335.49|338.05|335.65|337.89|335.49|0
1627908300000|2021-08-02 12:45:00|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1627908310000|2021-08-02 12:45:10|337.89|335.49|338.2|335.8|338.2|335.8|337.89|335.49|0
1627908320000|2021-08-02 12:45:20|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1627908330000|2021-08-02 12:45:30|338.2|335.8|338.04|335.64|338.2|335.8|338.04|335.64|0
1627908340000|2021-08-02 12:45:40|338.2|335.8|338.04|335.64|338.2|335.8|338.04|335.64|0
1627908350000|2021-08-02 12:45:50|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1627908360000|2021-08-02 12:46:00|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1627908370000|2021-08-02 12:46:10|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1627908390000|2021-08-02 12:46:30|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1627908400000|2021-08-02 12:46:40|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1627908410000|2021-08-02 12:46:50|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1627908420000|2021-08-02 12:47:00|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627908440000|2021-08-02 12:47:20|336.97|334.57|337.12|334.72|337.12|334.72|336.97|334.57|0
1627908460000|2021-08-02 12:47:40|336.97|334.57|336.97|334.57|337.12|334.72|336.97|334.57|0
1627908470000|2021-08-02 12:47:50|337.12|334.72|336.97|334.57|337.12|334.72|336.97|334.57|0
1627908480000|2021-08-02 12:48:00|337.12|334.72|337.12|334.72|337.12|334.72|336.97|334.57|0
1627908490000|2021-08-02 12:48:10|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1627908500000|2021-08-02 12:48:20|337.12|334.72|337.12|334.72|337.28|334.88|337.12|334.72|0
1627908530000|2021-08-02 12:48:50|337.28|334.88|337.12|334.72|337.28|334.88|337.12|334.72|0
1627908540000|2021-08-02 12:49:00|336.97|334.57|337.12|334.72|337.12|334.72|336.97|334.57|0
1627908550000|2021-08-02 12:49:10|337.04|334.64|337.12|334.72|337.12|334.72|336.97|334.57|0
1627908560000|2021-08-02 12:49:20|336.97|334.57|337.12|334.72|337.12|334.72|336.97|334.57|0
1627908590000|2021-08-02 12:49:50|337.2|334.8|337.12|334.72|337.2|334.8|337.12|334.72|0
1627908610000|2021-08-02 12:50:10|337.2|334.8|337.12|334.72|337.2|334.8|337.12|334.72|0
1627908620000|2021-08-02 12:50:20|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1627908640000|2021-08-02 12:50:40|337.58|335.18|337.74|335.34|337.74|335.34|337.58|335.18|0
1627908670000|2021-08-02 12:51:10|337.58|335.18|337.74|335.34|337.74|335.34|337.58|335.18|0
1627908680000|2021-08-02 12:51:20|337.58|335.18|337.74|335.34|337.74|335.34|337.58|335.18|0
1627908740000|2021-08-02 12:52:20|337.58|335.18|337.74|335.34|337.74|335.34|337.58|335.18|0
1627908750000|2021-08-02 12:52:30|337.66|335.26|337.58|335.18|337.66|335.26|337.58|335.18|0
1627908760000|2021-08-02 12:52:40|337.43|335.03|337.58|335.18|337.58|335.18|337.43|335.03|0
1627908780000|2021-08-02 12:53:00|337.5|335.1|337.43|335.03|337.5|335.1|337.43|335.03|0
1627908790000|2021-08-02 12:53:10|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1627908810000|2021-08-02 12:53:30|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1627908860000|2021-08-02 12:54:20|337.58|335.18|337.5|335.1|337.58|335.18|337.5|335.1|0
1627908870000|2021-08-02 12:54:30|337.43|335.03|337.27|334.87|337.43|335.03|337.27|334.87|0
1627908880000|2021-08-02 12:54:40|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1627908890000|2021-08-02 12:54:50|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1627908900000|2021-08-02 12:55:00|337.27|334.87|337.27|334.87|337.27|334.87|337.12|334.72|0
1627908910000|2021-08-02 12:55:10|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1627908920000|2021-08-02 12:55:20|337.12|334.72|337.43|335.03|337.43|335.03|337.12|334.72|0
1627908930000|2021-08-02 12:55:30|337.58|335.18|337.73|335.33|337.73|335.33|337.58|335.18|0
1627908960000|2021-08-02 12:56:00|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1627908970000|2021-08-02 12:56:10|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1627908990000|2021-08-02 12:56:30|337.89|335.49|337.81|335.41|337.89|335.49|337.81|335.41|0
1627909000000|2021-08-02 12:56:40|337.89|335.49|337.89|335.49|337.89|335.49|337.73|335.33|0
1627909020000|2021-08-02 12:57:00|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1627909040000|2021-08-02 12:57:20|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1627909050000|2021-08-02 12:57:30|337.81|335.41|337.58|335.18|337.81|335.41|337.58|335.18|0
1627909060000|2021-08-02 12:57:40|337.73|335.33|337.89|335.49|337.89|335.49|337.73|335.33|0
1627909070000|2021-08-02 12:57:50|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1627909080000|2021-08-02 12:58:00|337.89|335.49|337.89|335.49|337.89|335.49|337.73|335.33|0
1627909090000|2021-08-02 12:58:10|337.73|335.33|337.73|335.33|337.89|335.49|337.73|335.33|0
1627909100000|2021-08-02 12:58:20|337.89|335.49|337.89|335.49|337.89|335.49|337.73|335.33|0
1627909110000|2021-08-02 12:58:30|337.73|335.33|337.89|335.49|337.89|335.49|337.73|335.33|0
1627909120000|2021-08-02 12:58:40|337.73|335.33|337.81|335.41|337.81|335.41|337.73|335.33|0
1627909130000|2021-08-02 12:58:50|337.73|335.33|337.96|335.56|337.96|335.56|337.73|335.33|0
1627909140000|2021-08-02 12:59:00|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1627909150000|2021-08-02 12:59:10|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1627909160000|2021-08-02 12:59:20|337.89|335.49|338.04|335.64|338.04|335.64|337.89|335.49|0
1627909190000|2021-08-02 12:59:50|338.11|335.71|338.19|335.79|338.19|335.79|338.04|335.64|0
1627909210000|2021-08-02 13:00:10|338.35|335.95|338.5|336.1|338.5|336.1|338.35|335.95|0
1627909220000|2021-08-02 13:00:20|338.35|335.95|338.5|336.1|338.5|336.1|338.35|335.95|0
1627909230000|2021-08-02 13:00:30|338.65|336.25|338.81|336.41|338.81|336.41|338.65|336.25|0
1627909250000|2021-08-02 13:00:50|338.73|336.33|338.65|336.25|338.81|336.41|338.65|336.25|0
1627909260000|2021-08-02 13:01:00|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1627909270000|2021-08-02 13:01:10|338.65|336.25|338.81|336.41|338.81|336.41|338.65|336.25|0
1627909290000|2021-08-02 13:01:30|338.65|336.25|338.65|336.25|338.81|336.41|338.65|336.25|0
1627909300000|2021-08-02 13:01:40|338.57|336.17|338.65|336.25|338.65|336.25|338.57|336.17|0
1627909310000|2021-08-02 13:01:50|338.81|336.41|338.65|336.25|338.81|336.41|338.65|336.25|0
1627909320000|2021-08-02 13:02:00|338.73|336.33|338.81|336.41|338.81|336.41|338.73|336.33|0
1627909340000|2021-08-02 13:02:20|338.65|336.25|338.73|336.33|338.81|336.41|338.65|336.25|0
1627909350000|2021-08-02 13:02:30|338.65|336.25|338.73|336.33|338.81|336.41|338.65|336.25|0
1627909360000|2021-08-02 13:02:40|338.81|336.41|338.65|336.25|338.81|336.41|338.65|336.25|0
1627909370000|2021-08-02 13:02:50|338.81|336.41|338.81|336.41|338.81|336.41|338.81|336.41|0
1627909380000|2021-08-02 13:03:00|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1627909390000|2021-08-02 13:03:10|338.81|336.41|338.73|336.33|338.81|336.41|338.65|336.25|0
1627909400000|2021-08-02 13:03:20|338.81|336.41|338.65|336.25|338.81|336.41|338.65|336.25|0
1627909410000|2021-08-02 13:03:30|338.81|336.41|338.81|336.41|338.81|336.41|338.81|336.41|0
1627909430000|2021-08-02 13:03:50|338.8|336.4|338.96|336.56|338.96|336.56|338.8|336.4|0
1627909460000|2021-08-02 13:04:20|339.03|336.63|339.27|336.87|339.27|336.87|339.03|336.63|0
1627909480000|2021-08-02 13:04:40|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1627909490000|2021-08-02 13:04:50|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1627909500000|2021-08-02 13:05:00|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1627909510000|2021-08-02 13:05:10|339.27|336.87|339.11|336.71|339.27|336.87|339.11|336.71|0
1627909520000|2021-08-02 13:05:20|338.96|336.56|338.96|336.56|339.03|336.63|338.96|336.56|0
1627909540000|2021-08-02 13:05:40|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1627909550000|2021-08-02 13:05:50|338.96|336.56|338.96|336.56|338.96|336.56|338.96|336.56|0
1627909560000|2021-08-02 13:06:00|338.88|336.48|338.96|336.56|338.96|336.56|338.8|336.4|0
1627909570000|2021-08-02 13:06:10|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1627909600000|2021-08-02 13:06:40|338.96|336.56|336.96|334.56|338.96|336.56|336.96|334.56|0
1627909610000|2021-08-02 13:06:50|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1627909620000|2021-08-02 13:07:00|336.96|334.56|337.27|334.87|337.27|334.87|336.96|334.56|0
1627909630000|2021-08-02 13:07:10|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627909640000|2021-08-02 13:07:20|337.27|334.87|336.96|334.56|337.27|334.87|336.96|334.56|0
1627909650000|2021-08-02 13:07:30|337.12|334.72|337.12|334.72|337.27|334.87|337.12|334.72|0
1627909660000|2021-08-02 13:07:40|337.19|334.79|337.12|334.72|337.19|334.79|337.12|334.72|0
1627909670000|2021-08-02 13:07:50|336.96|334.56|336.96|334.56|336.96|334.56|336.81|334.41|0
1627909690000|2021-08-02 13:08:10|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1627909700000|2021-08-02 13:08:20|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1627909740000|2021-08-02 13:09:00|337.34|334.94|337.34|334.94|337.34|334.94|337.27|334.87|0
1627909750000|2021-08-02 13:09:10|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1627909780000|2021-08-02 13:09:40|337.12|334.72|336.96|334.56|337.12|334.72|336.96|334.56|0
1627909790000|2021-08-02 13:09:50|337.12|334.72|337.04|334.64|337.12|334.72|337.04|334.64|0
1627909800000|2021-08-02 13:10:00|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1627909810000|2021-08-02 13:10:10|337.42|335.02|337.58|335.18|337.58|335.18|337.42|335.02|0
1627909820000|2021-08-02 13:10:20|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1627909850000|2021-08-02 13:10:50|337.27|334.87|337.34|334.94|337.34|334.94|337.27|334.87|0
1627909860000|2021-08-02 13:11:00|337.42|335.02|337.42|335.02|337.5|335.1|337.42|335.02|0
1627909870000|2021-08-02 13:11:10|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1627909880000|2021-08-02 13:11:20|337.73|335.33|337.88|335.48|337.88|335.48|337.73|335.33|0
1627909890000|2021-08-02 13:11:30|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1627909900000|2021-08-02 13:11:40|338.19|335.79|338.19|335.79|338.19|335.79|338.03|335.63|0
1627909910000|2021-08-02 13:11:50|338.03|335.63|338.03|335.63|338.19|335.79|338.03|335.63|0
1627909990000|2021-08-02 13:13:10|337.88|335.48|337.73|335.33|337.88|335.48|337.57|335.17|0
1627910000000|2021-08-02 13:13:20|337.8|335.4|337.88|335.48|337.88|335.48|337.73|335.33|0
1627910030000|2021-08-02 13:13:50|337.73|335.33|337.8|335.4|337.8|335.4|337.73|335.33|0
1627910040000|2021-08-02 13:14:00|337.57|335.17|337.88|335.48|337.88|335.48|337.57|335.17|0
1627910060000|2021-08-02 13:14:20|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1627910070000|2021-08-02 13:14:30|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1627910090000|2021-08-02 13:14:50|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1627910150000|2021-08-02 13:15:50|337.73|335.33|337.88|335.48|337.88|335.48|337.73|335.33|0
1627910160000|2021-08-02 13:16:00|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1627910170000|2021-08-02 13:16:10|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1627910180000|2021-08-02 13:16:20|337.8|335.4|337.73|335.33|337.8|335.4|337.73|335.33|0
1627910190000|2021-08-02 13:16:30|337.57|335.17|337.73|335.33|337.73|335.33|337.57|335.17|0
1627910210000|2021-08-02 13:16:50|337.65|335.25|337.73|335.33|337.73|335.33|337.65|335.25|0
1627910250000|2021-08-02 13:17:30|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1627910260000|2021-08-02 13:17:40|337.95|335.55|338.03|335.63|338.03|335.63|337.95|335.55|0
1627910270000|2021-08-02 13:17:50|337.88|335.48|338.03|335.63|338.03|335.63|337.88|335.48|0
1627910300000|2021-08-02 13:18:20|337.88|335.48|338.03|335.63|338.03|335.63|337.88|335.48|0
1627910310000|2021-08-02 13:18:30|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1627910330000|2021-08-02 13:18:50|338.03|335.63|338.11|335.71|338.11|335.71|338.03|335.63|0
1627910340000|2021-08-02 13:19:00|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1627910360000|2021-08-02 13:19:20|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1627910420000|2021-08-02 13:20:20|338.34|335.94|338.49|336.09|338.49|336.09|338.34|335.94|0
1627910450000|2021-08-02 13:20:50|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1627910460000|2021-08-02 13:21:00|338.49|336.09|338.64|336.24|338.64|336.24|338.49|336.09|0
1627910470000|2021-08-02 13:21:10|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1627910480000|2021-08-02 13:21:20|338.56|336.16|338.49|336.09|338.56|336.16|338.49|336.09|0
1627910490000|2021-08-02 13:21:30|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1627910500000|2021-08-02 13:21:40|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1627910510000|2021-08-02 13:21:50|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1627910520000|2021-08-02 13:22:00|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1627910530000|2021-08-02 13:22:10|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1627910570000|2021-08-02 13:22:50|338.72|336.32|338.64|336.24|338.72|336.32|338.64|336.24|0
1627910620000|2021-08-02 13:23:40|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1627910640000|2021-08-02 13:24:00|338.56|336.16|338.64|336.24|338.64|336.24|338.56|336.16|0
1627910660000|2021-08-02 13:24:20|338.8|336.4|338.64|336.24|338.8|336.4|338.64|336.24|0
1627910670000|2021-08-02 13:24:30|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1627910700000|2021-08-02 13:25:00|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1627910710000|2021-08-02 13:25:10|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1627910720000|2021-08-02 13:25:20|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1627910750000|2021-08-02 13:25:50|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1627910760000|2021-08-02 13:26:00|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1627910770000|2021-08-02 13:26:10|338.72|336.32|338.8|336.4|338.8|336.4|338.72|336.32|0
1627910780000|2021-08-02 13:26:20|338.72|336.32|338.72|336.32|338.72|336.32|338.72|336.32|0
1627910790000|2021-08-02 13:26:30|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1627910800000|2021-08-02 13:26:40|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1627910810000|2021-08-02 13:26:50|338.64|336.24|338.8|336.4|338.8|336.4|338.64|336.24|0
1627910830000|2021-08-02 13:27:10|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1627910840000|2021-08-02 13:27:20|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1627910850000|2021-08-02 13:27:30|338.64|336.24|338.03|335.63|338.64|336.24|338.03|335.63|0
1627910860000|2021-08-02 13:27:40|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1627910880000|2021-08-02 13:28:00|338.03|335.63|338.34|335.94|338.34|335.94|338.03|335.63|0
1627910890000|2021-08-02 13:28:10|338.18|335.78|338.03|335.63|338.18|335.78|338.03|335.63|0
1627910900000|2021-08-02 13:28:20|338.18|335.78|338.33|335.93|338.33|335.93|338.18|335.78|0
1627910910000|2021-08-02 13:28:30|338.26|335.86|338.18|335.78|338.26|335.86|338.18|335.78|0
1627910920000|2021-08-02 13:28:40|338.26|335.86|338.33|335.93|338.33|335.93|338.26|335.86|0
1627910930000|2021-08-02 13:28:50|338.18|335.78|338.18|335.78|338.33|335.93|338.18|335.78|0
1627910940000|2021-08-02 13:29:00|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1627910950000|2021-08-02 13:29:10|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1627910960000|2021-08-02 13:29:20|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1627910970000|2021-08-02 13:29:30|338.8|336.4|339.1|336.7|339.1|336.7|338.8|336.4|0
1627910990000|2021-08-02 13:29:50|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1627911000000|2021-08-02 13:30:00|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1627911010000|2021-08-02 13:30:10|339.41|337.01|339.41|337.01|339.41|337.01|339.1|336.7|0
1627911020000|2021-08-02 13:30:20|339.26|336.86|339.26|336.86|339.26|336.86|338.79|336.39|0
1627911030000|2021-08-02 13:30:30|339.41|337.01|339.56|337.16|339.56|337.16|339.41|337.01|0
1627911040000|2021-08-02 13:30:40|339.72|337.32|339.56|337.16|339.72|337.32|339.56|337.16|0
1627911050000|2021-08-02 13:30:50|338.18|335.78|338.33|335.93|338.33|335.93|338.03|335.63|0
1627911060000|2021-08-02 13:31:00|338.03|335.63|338.49|336.09|338.49|336.09|338.03|335.63|0
1627911070000|2021-08-02 13:31:10|338.64|336.24|338.79|336.39|338.79|336.39|338.64|336.24|0
1627911080000|2021-08-02 13:31:20|338.64|336.24|338.95|336.55|338.95|336.55|338.64|336.24|0
1627911090000|2021-08-02 13:31:30|339.1|336.7|339.87|337.47|339.87|337.47|339.1|336.7|0
1627911100000|2021-08-02 13:31:40|340.02|337.62|340.18|337.78|340.18|337.78|340.02|337.62|0
1627911110000|2021-08-02 13:31:50|339.87|337.47|339.56|337.16|339.87|337.47|339.41|337.01|0
1627911120000|2021-08-02 13:32:00|339.41|337.01|340.79|338.39|340.79|338.39|339.41|337.01|0
1627911130000|2021-08-02 13:32:10|340.95|338.55|340.95|338.55|341.1|338.7|340.95|338.55|0
1627911140000|2021-08-02 13:32:20|341.1|338.7|341.41|339.01|341.41|339.01|341.1|338.7|0
1627911150000|2021-08-02 13:32:30|341.56|339.16|342.03|339.63|342.03|339.63|341.56|339.16|0
1627911160000|2021-08-02 13:32:40|341.87|339.47|342.34|339.94|342.34|339.94|341.87|339.47|0
1627911170000|2021-08-02 13:32:50|340.95|338.55|340.64|338.24|340.95|338.55|340.64|338.24|0
1627911180000|2021-08-02 13:33:00|340.95|338.55|340.64|338.24|340.95|338.55|340.64|338.24|0
1627911190000|2021-08-02 13:33:10|340.95|338.55|339.72|337.32|340.95|338.55|339.72|337.32|0
1627911200000|2021-08-02 13:33:20|340.02|337.62|340.64|338.24|340.79|338.39|340.02|337.62|0
1627911210000|2021-08-02 13:33:30|340.48|338.08|340.71|338.31|340.71|338.31|340.48|338.08|0
1627911220000|2021-08-02 13:33:40|340.95|338.55|340.33|337.93|340.95|338.55|340.02|337.62|0
1627911230000|2021-08-02 13:33:50|340.48|338.08|340.48|338.08|340.48|338.08|340.33|337.93|0
1627911240000|2021-08-02 13:34:00|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1627911250000|2021-08-02 13:34:10|341.1|338.7|341.25|338.85|341.25|338.85|341.1|338.7|0
1627911260000|2021-08-02 13:34:20|341.41|339.01|341.41|339.01|341.56|339.16|341.41|339.01|0
1627911270000|2021-08-02 13:34:30|341.56|339.16|341.72|339.32|341.72|339.32|341.25|338.85|0
1627911280000|2021-08-02 13:34:40|341.56|339.16|341.41|339.01|341.56|339.16|341.41|339.01|0
1627911290000|2021-08-02 13:34:50|341.25|338.85|340.95|338.55|341.25|338.85|340.95|338.55|0
1627911300000|2021-08-02 13:35:00|341.56|339.16|341.72|339.32|341.72|339.32|341.56|339.16|0
1627911310000|2021-08-02 13:35:10|341.56|339.16|341.72|339.32|341.72|339.32|341.56|339.16|0
1627911320000|2021-08-02 13:35:20|341.87|339.47|339.71|337.31|341.87|339.47|339.71|337.31|0
1627911330000|2021-08-02 13:35:30|339.56|337.16|340.02|337.62|340.02|337.62|339.56|337.16|0
1627911340000|2021-08-02 13:35:40|339.87|337.47|340.33|337.93|340.33|337.93|339.87|337.47|0
1627911350000|2021-08-02 13:35:50|340.18|337.78|339.87|337.47|340.18|337.78|339.87|337.47|0
1627911360000|2021-08-02 13:36:00|340.02|337.62|339.56|337.16|340.02|337.62|339.56|337.16|0
1627911370000|2021-08-02 13:36:10|339.41|337.01|337.72|335.32|339.41|337.01|337.72|335.32|0
1627911380000|2021-08-02 13:36:20|337.87|335.47|338.33|335.93|338.33|335.93|337.87|335.47|0
1627911390000|2021-08-02 13:36:30|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1627911400000|2021-08-02 13:36:40|338.02|335.62|338.79|336.39|338.79|336.39|338.02|335.62|0
1627911410000|2021-08-02 13:36:50|338.64|336.24|338.64|336.24|338.64|336.24|338.49|336.09|0
1627911420000|2021-08-02 13:37:00|338.95|336.55|339.25|336.85|339.25|336.85|338.79|336.39|0
1627911430000|2021-08-02 13:37:10|339.1|336.7|338.48|336.08|339.1|336.7|338.48|336.08|0
1627911440000|2021-08-02 13:37:20|338.64|336.24|338.18|335.78|338.64|336.24|338.18|335.78|0
1627911450000|2021-08-02 13:37:30|337.87|335.47|337.87|335.47|337.87|335.47|337.56|335.16|0
1627911460000|2021-08-02 13:37:40|337.72|335.32|337.41|335.01|337.72|335.32|337.41|335.01|0
1627911470000|2021-08-02 13:37:50|337.56|335.16|337.41|335.01|337.56|335.16|337.41|335.01|0
1627911480000|2021-08-02 13:38:00|337.26|334.86|337.87|335.47|337.87|335.47|337.26|334.86|0
1627911490000|2021-08-02 13:38:10|338.02|335.62|338.33|335.93|338.33|335.93|338.02|335.62|0
1627911500000|2021-08-02 13:38:20|338.25|335.85|338.18|335.78|338.33|335.93|338.18|335.78|0
1627911510000|2021-08-02 13:38:30|338.33|335.93|338.33|335.93|338.33|335.93|338.18|335.78|0
1627911520000|2021-08-02 13:38:40|338.18|335.78|338.33|335.93|338.33|335.93|338.18|335.78|0
1627911530000|2021-08-02 13:38:50|338.48|336.08|338.79|336.39|338.79|336.39|338.48|336.08|0
1627911540000|2021-08-02 13:39:00|338.94|336.54|339.56|337.16|339.56|337.16|338.94|336.54|0
1627911550000|2021-08-02 13:39:10|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1627911560000|2021-08-02 13:39:20|339.87|337.47|339.71|337.31|339.87|337.47|339.71|337.31|0
1627911570000|2021-08-02 13:39:30|339.87|337.47|339.87|337.47|339.87|337.47|339.71|337.31|0
1627911580000|2021-08-02 13:39:40|340.02|337.62|340.02|337.62|340.02|337.62|340.02|337.62|0
1627911590000|2021-08-02 13:39:50|339.87|337.47|339.56|337.16|339.87|337.47|339.56|337.16|0
1627911600000|2021-08-02 13:40:00|339.71|337.31|339.56|337.16|339.71|337.31|339.56|337.16|0
1627911610000|2021-08-02 13:40:10|339.41|337.01|340.17|337.77|340.17|337.77|339.41|337.01|0
1627911620000|2021-08-02 13:40:20|340.33|337.93|339.87|337.47|340.33|337.93|339.87|337.47|0
1627911630000|2021-08-02 13:40:30|339.56|337.16|339.25|336.85|339.56|337.16|339.25|336.85|0
1627911640000|2021-08-02 13:40:40|339.56|337.16|339.71|337.31|339.87|337.47|339.56|337.16|0
1627911650000|2021-08-02 13:40:50|339.87|337.47|339.87|337.47|340.02|337.62|339.87|337.47|0
1627911660000|2021-08-02 13:41:00|340.02|337.62|339.87|337.47|340.02|337.62|339.71|337.31|0
1627911670000|2021-08-02 13:41:10|339.71|337.31|339.87|337.47|339.87|337.47|339.71|337.31|0
1627911680000|2021-08-02 13:41:20|340.02|337.62|339.87|337.47|340.02|337.62|339.87|337.47|0
1627911690000|2021-08-02 13:41:30|340.17|337.77|339.87|337.47|340.17|337.77|339.87|337.47|0
1627911700000|2021-08-02 13:41:40|340.02|337.62|340.02|337.62|340.02|337.62|339.87|337.47|0
1627911710000|2021-08-02 13:41:50|339.87|337.47|339.71|337.31|339.87|337.47|339.71|337.31|0
1627911720000|2021-08-02 13:42:00|339.87|337.47|339.48|337.08|339.87|337.47|339.48|337.08|0
1627911730000|2021-08-02 13:42:10|339.56|337.16|340.17|337.77|340.17|337.77|339.56|337.16|0
1627911740000|2021-08-02 13:42:20|340.02|337.62|340.17|337.77|340.17|337.77|340.02|337.62|0
1627911750000|2021-08-02 13:42:30|340.33|337.93|340.17|337.77|340.33|337.93|340.17|337.77|0
1627911760000|2021-08-02 13:42:40|340.33|337.93|340.02|337.62|340.33|337.93|340.02|337.62|0
1627911770000|2021-08-02 13:42:50|339.71|337.31|339.4|337|339.71|337.31|339.4|337|0
1627911780000|2021-08-02 13:43:00|339.56|337.16|339.56|337.16|339.56|337.16|339.4|337|0
1627911790000|2021-08-02 13:43:10|339.4|337|339.4|337|339.4|337|339.25|336.85|0
1627911800000|2021-08-02 13:43:20|339.56|337.16|339.71|337.31|339.71|337.31|339.56|337.16|0
1627911810000|2021-08-02 13:43:30|339.56|337.16|339.71|337.31|339.71|337.31|339.56|337.16|0
1627911820000|2021-08-02 13:43:40|339.63|337.23|339.48|337.08|339.63|337.23|339.48|337.08|0
1627911830000|2021-08-02 13:43:50|339.56|337.16|339.4|337|339.56|337.16|339.25|336.85|0
1627911840000|2021-08-02 13:44:00|339.25|336.85|339.1|336.7|339.25|336.85|338.79|336.39|0
1627911850000|2021-08-02 13:44:10|339.25|336.85|338.94|336.54|339.25|336.85|338.94|336.54|0
1627911860000|2021-08-02 13:44:20|338.79|336.39|338.79|336.39|338.94|336.54|338.79|336.39|0
1627911870000|2021-08-02 13:44:30|338.64|336.24|338.02|335.62|338.64|336.24|338.02|335.62|0
1627911880000|2021-08-02 13:44:40|338.18|335.78|338.33|335.93|338.33|335.93|338.18|335.78|0
1627911890000|2021-08-02 13:44:50|338.48|336.08|338.48|336.08|338.64|336.24|338.48|336.08|0
1627911900000|2021-08-02 13:45:00|338.79|336.39|338.48|336.08|338.79|336.39|338.48|336.08|0
1627911910000|2021-08-02 13:45:10|338.18|335.78|338.02|335.62|338.18|335.78|337.87|335.47|0
1627911920000|2021-08-02 13:45:20|337.71|335.31|338.02|335.62|338.02|335.62|337.71|335.31|0
1627911930000|2021-08-02 13:45:30|337.87|335.47|337.71|335.31|337.87|335.47|337.71|335.31|0
1627911940000|2021-08-02 13:45:40|337.56|335.16|338.33|335.93|338.33|335.93|337.56|335.16|0
1627911950000|2021-08-02 13:45:50|338.64|336.24|338.79|336.39|338.79|336.39|338.64|336.24|0
1627911960000|2021-08-02 13:46:00|338.94|336.54|339.4|337|339.4|337|338.94|336.54|0
1627911970000|2021-08-02 13:46:10|339.56|337.16|339.71|337.31|339.71|337.31|339.56|337.16|0
1627911980000|2021-08-02 13:46:20|340.02|337.62|339.86|337.46|340.02|337.62|339.71|337.31|0
1627911990000|2021-08-02 13:46:30|340.02|337.62|340.17|337.77|340.17|337.77|340.02|337.62|0
1627912000000|2021-08-02 13:46:40|339.86|337.46|340.17|337.77|340.17|337.77|339.86|337.46|0
1627912010000|2021-08-02 13:46:50|340.02|337.62|339.86|337.46|340.02|337.62|339.86|337.46|0
1627912020000|2021-08-02 13:47:00|339.56|337.16|340.02|337.62|340.02|337.62|339.56|337.16|0
1627912030000|2021-08-02 13:47:10|340.17|337.77|339.86|337.46|340.17|337.77|339.86|337.46|0
1627912040000|2021-08-02 13:47:20|340.02|337.62|340.17|337.77|340.17|337.77|340.02|337.62|0
1627912050000|2021-08-02 13:47:30|339.86|337.46|340.33|337.93|340.33|337.93|339.86|337.46|0
1627912060000|2021-08-02 13:47:40|340.48|338.08|340.48|338.08|340.48|338.08|340.33|337.93|0
1627912070000|2021-08-02 13:47:50|340.63|338.23|340.48|338.08|340.63|338.23|340.48|338.08|0
1627912080000|2021-08-02 13:48:00|340.63|338.23|340.33|337.93|340.63|338.23|340.33|337.93|0
1627912090000|2021-08-02 13:48:10|340.63|338.23|340.79|338.39|340.79|338.39|340.33|337.93|0
1627912100000|2021-08-02 13:48:20|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1627912110000|2021-08-02 13:48:30|340.79|338.39|340.79|338.39|340.79|338.39|340.63|338.23|0
1627912120000|2021-08-02 13:48:40|340.71|338.31|340.63|338.23|340.79|338.39|340.63|338.23|0
1627912130000|2021-08-02 13:48:50|340.48|338.08|340.63|338.23|340.63|338.23|340.48|338.08|0
1627912140000|2021-08-02 13:49:00|340.48|338.08|340.17|337.77|340.48|338.08|340.17|337.77|0
1627912150000|2021-08-02 13:49:10|340.02|337.62|340.17|337.77|340.17|337.77|340.02|337.62|0
1627912160000|2021-08-02 13:49:20|340.32|337.92|340.32|337.92|340.32|337.92|340.17|337.77|0
1627912170000|2021-08-02 13:49:30|340.48|338.08|340.63|338.23|340.63|338.23|340.48|338.08|0
1627912180000|2021-08-02 13:49:40|340.48|338.08|340.63|338.23|340.63|338.23|340.32|337.92|0
1627912190000|2021-08-02 13:49:50|340.48|338.08|340.32|337.92|340.48|338.08|340.32|337.92|0
1627912200000|2021-08-02 13:50:00|340.48|338.08|340.79|338.39|340.79|338.39|340.48|338.08|0
1627912210000|2021-08-02 13:50:10|340.71|338.31|340.32|337.92|340.79|338.39|340.32|337.92|0
1627912220000|2021-08-02 13:50:20|340.48|338.08|340.48|338.08|340.48|338.08|340.17|337.77|0
1627912230000|2021-08-02 13:50:30|340.32|337.92|340.32|337.92|340.32|337.92|340.02|337.62|0
1627912240000|2021-08-02 13:50:40|340.17|337.77|339.63|337.23|340.17|337.77|339.56|337.16|0
1627912250000|2021-08-02 13:50:50|339.56|337.16|339.4|337|339.56|337.16|338.94|336.54|0
1627912260000|2021-08-02 13:51:00|339.25|336.85|339.4|337|339.4|337|339.25|336.85|0
1627912270000|2021-08-02 13:51:10|338.94|336.54|338.94|336.54|339.09|336.69|338.94|336.54|0
1627912280000|2021-08-02 13:51:20|339.09|336.69|339.09|336.69|339.25|336.85|339.09|336.69|0
1627912290000|2021-08-02 13:51:30|338.94|336.54|338.17|335.77|338.94|336.54|338.17|335.77|0
1627912300000|2021-08-02 13:51:40|338.02|335.62|338.33|335.93|338.33|335.93|338.02|335.62|0
1627912310000|2021-08-02 13:51:50|338.17|335.77|338.33|335.93|338.48|336.08|338.17|335.77|0
1627912320000|2021-08-02 13:52:00|338.48|336.08|338.02|335.62|338.48|336.08|338.02|335.62|0
1627912330000|2021-08-02 13:52:10|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1627912340000|2021-08-02 13:52:20|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1627912350000|2021-08-02 13:52:30|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1627912360000|2021-08-02 13:52:40|337.56|335.16|337.41|335.01|337.56|335.16|337.41|335.01|0
1627912370000|2021-08-02 13:52:50|337.25|334.85|337.25|334.85|337.41|335.01|337.25|334.85|0
1627912380000|2021-08-02 13:53:00|337.71|335.31|337.71|335.31|337.79|335.39|337.71|335.31|0
1627912390000|2021-08-02 13:53:10|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1627912400000|2021-08-02 13:53:20|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1627912410000|2021-08-02 13:53:30|337.63|335.23|337.86|335.46|337.86|335.46|337.63|335.23|0
1627912420000|2021-08-02 13:53:40|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1627912430000|2021-08-02 13:53:50|338.17|335.77|338.02|335.62|338.17|335.77|337.86|335.46|0
1627912440000|2021-08-02 13:54:00|337.86|335.46|338.32|335.92|338.48|336.08|337.86|335.46|0
1627912450000|2021-08-02 13:54:10|338.17|335.77|338.32|335.92|338.48|336.08|338.17|335.77|0
1627912460000|2021-08-02 13:54:20|338.48|336.08|338.32|335.92|338.48|336.08|338.17|335.77|0
1627912470000|2021-08-02 13:54:30|338.17|335.77|338.32|335.92|338.32|335.92|338.17|335.77|0
1627912480000|2021-08-02 13:54:40|338.48|336.08|338.17|335.77|338.48|336.08|338.17|335.77|0
1627912490000|2021-08-02 13:54:50|338.02|335.62|337.56|335.16|338.02|335.62|337.56|335.16|0
1627912500000|2021-08-02 13:55:00|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1627912510000|2021-08-02 13:55:10|337.71|335.31|337.86|335.46|337.86|335.46|337.56|335.16|0
1627912520000|2021-08-02 13:55:20|337.71|335.31|337.86|335.46|337.86|335.46|337.71|335.31|0
1627912530000|2021-08-02 13:55:30|338.02|335.62|338.17|335.77|338.17|335.77|338.02|335.62|0
1627912540000|2021-08-02 13:55:40|338.32|335.92|338.63|336.23|338.63|336.23|338.32|335.92|0
1627912550000|2021-08-02 13:55:50|338.78|336.38|338.94|336.54|339.09|336.69|338.78|336.38|0
1627912560000|2021-08-02 13:56:00|339.01|336.61|339.09|336.69|339.09|336.69|339.01|336.61|0
1627912570000|2021-08-02 13:56:10|339.01|336.61|338.94|336.54|339.01|336.61|338.78|336.38|0
1627912580000|2021-08-02 13:56:20|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1627912590000|2021-08-02 13:56:30|338.94|336.54|338.63|336.23|338.94|336.54|338.63|336.23|0
1627912600000|2021-08-02 13:56:40|338.78|336.38|338.48|336.08|338.78|336.38|338.48|336.08|0
1627912610000|2021-08-02 13:56:50|338.32|335.92|338.17|335.77|338.32|335.92|338.17|335.77|0
1627912620000|2021-08-02 13:57:00|338.09|335.69|338.32|335.92|338.48|336.08|338.09|335.69|0
1627912630000|2021-08-02 13:57:10|338.48|336.08|338.02|335.62|338.48|336.08|338.02|335.62|0
1627912640000|2021-08-02 13:57:20|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1627912650000|2021-08-02 13:57:30|338.02|335.62|337.86|335.46|338.02|335.62|337.86|335.46|0
1627912660000|2021-08-02 13:57:40|338.02|335.62|337.71|335.31|338.02|335.62|337.71|335.31|0
1627912680000|2021-08-02 13:58:00|337.4|335|337.56|335.16|337.56|335.16|337.4|335|0
1627912690000|2021-08-02 13:58:10|337.63|335.23|337.86|335.46|337.86|335.46|337.63|335.23|0
1627912700000|2021-08-02 13:58:20|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1627912710000|2021-08-02 13:58:30|337.56|335.16|337.56|335.16|337.56|335.16|337.4|335|0
1627912720000|2021-08-02 13:58:40|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1627912730000|2021-08-02 13:58:50|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1627912740000|2021-08-02 13:59:00|337.71|335.31|338.02|335.62|338.02|335.62|337.71|335.31|0
1627912750000|2021-08-02 13:59:10|338.17|335.77|338.24|335.84|338.24|335.84|338.17|335.77|0
1627912760000|2021-08-02 13:59:20|338.32|335.92|338.02|335.62|338.32|335.92|338.02|335.62|0
1627912770000|2021-08-02 13:59:30|337.86|335.46|337.78|335.38|337.86|335.46|337.71|335.31|0
1627912780000|2021-08-02 13:59:40|337.86|335.46|337.86|335.46|337.86|335.46|337.71|335.31|0
1627912790000|2021-08-02 13:59:50|337.71|335.31|338.02|335.62|338.02|335.62|337.71|335.31|0
1627912800000|2021-08-02 14:00:00|336.33|333.93|337.25|334.85|337.25|334.85|336.33|333.93|0
1627912810000|2021-08-02 14:00:10|337.02|334.62|336.86|334.46|337.48|335.08|336.86|334.46|0
1627912820000|2021-08-02 14:00:20|337.86|335.46|337.86|335.46|337.86|335.46|337.48|335.08|0
1627912830000|2021-08-02 14:00:30|338.48|336.08|338.48|336.08|338.48|336.08|338.32|335.92|0
1627912840000|2021-08-02 14:00:40|337.71|335.31|337.4|335|337.71|335.31|337.25|334.85|0
1627912850000|2021-08-02 14:00:50|337.25|334.85|336.94|334.54|337.25|334.85|336.79|334.39|0
1627912860000|2021-08-02 14:01:00|337.4|335|338.55|336.15|338.55|336.15|337.4|335|0
1627912870000|2021-08-02 14:01:10|338.63|336.23|338.48|336.08|339.09|336.69|338.48|336.08|0
1627912880000|2021-08-02 14:01:20|338.78|336.38|338.32|335.92|338.94|336.54|338.32|335.92|0
1627912890000|2021-08-02 14:01:30|338.17|335.77|338.17|335.77|338.17|335.77|337.71|335.31|0
1627912900000|2021-08-02 14:01:40|338.02|335.62|338.48|336.08|338.48|336.08|338.02|335.62|0
1627912910000|2021-08-02 14:01:50|338.4|336|337.86|335.46|338.4|336|337.86|335.46|0
1627912920000|2021-08-02 14:02:00|337.71|335.31|338.17|335.77|338.17|335.77|337.4|335|0
1627912930000|2021-08-02 14:02:10|337.56|335.16|338.01|335.61|338.01|335.61|337.56|335.16|0
1627912940000|2021-08-02 14:02:20|337.55|335.15|337.4|335|337.55|335.15|337.4|335|0
1627912950000|2021-08-02 14:02:30|337.1|334.7|337.55|335.15|337.55|335.15|337.1|334.7|0
1627912960000|2021-08-02 14:02:40|337.4|335|337.71|335.31|337.86|335.46|337.4|335|0
1627912970000|2021-08-02 14:02:50|337.86|335.46|337.4|335|337.86|335.46|337.4|335|0
1627912980000|2021-08-02 14:03:00|337.55|335.15|337.25|334.85|337.55|335.15|337.25|334.85|0
1627912990000|2021-08-02 14:03:10|337.4|335|338.47|336.07|338.47|336.07|337.4|335|0
1627913000000|2021-08-02 14:03:20|338.63|336.23|338.63|336.23|338.94|336.54|338.63|336.23|0
1627913010000|2021-08-02 14:03:30|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1627913020000|2021-08-02 14:03:40|338.32|335.92|338.01|335.61|338.32|335.92|338.01|335.61|0
1627913030000|2021-08-02 14:03:50|338.17|335.77|337.71|335.31|338.17|335.77|337.71|335.31|0
1627913040000|2021-08-02 14:04:00|337.55|335.15|337.71|335.31|337.71|335.31|337.55|335.15|0
1627913050000|2021-08-02 14:04:10|338.01|335.61|337.86|335.46|338.17|335.77|337.86|335.46|0
1627913060000|2021-08-02 14:04:20|337.55|335.15|337.25|334.85|337.55|335.15|337.25|334.85|0
1627913070000|2021-08-02 14:04:30|337.4|335|337.09|334.69|337.4|335|337.09|334.69|0
1627913080000|2021-08-02 14:04:40|336.79|334.39|337.09|334.69|337.09|334.69|336.79|334.39|0
1627913090000|2021-08-02 14:04:50|337.47|335.07|337.09|334.69|337.47|335.07|337.09|334.69|0
1627913100000|2021-08-02 14:05:00|337.4|335|337.25|334.85|337.4|335|337.25|334.85|0
1627913110000|2021-08-02 14:05:10|337.4|335|337.09|334.69|337.4|335|337.09|334.69|0
1627913120000|2021-08-02 14:05:20|336.79|334.39|336.33|333.93|336.79|334.39|336.18|333.78|0
1627913130000|2021-08-02 14:05:30|336.18|333.78|336.18|333.78|336.33|333.93|336.02|333.62|0
1627913140000|2021-08-02 14:05:40|336.02|333.62|335.72|333.32|336.02|333.62|335.72|333.32|0
1627913150000|2021-08-02 14:05:50|335.56|333.16|335.56|333.16|335.56|333.16|335.41|333.01|0
1627913160000|2021-08-02 14:06:00|335.41|333.01|335.56|333.16|335.56|333.16|335.11|332.71|0
1627913170000|2021-08-02 14:06:10|335.41|333.01|335.72|333.32|335.72|333.32|335.41|333.01|0
1627913180000|2021-08-02 14:06:20|335.41|333.01|335.72|333.32|335.72|333.32|335.33|332.93|0
1627913190000|2021-08-02 14:06:30|335.56|333.16|335.41|333.01|335.72|333.32|335.41|333.01|0
1627913200000|2021-08-02 14:06:40|335.11|332.71|335.11|332.71|335.41|333.01|335.11|332.71|0
1627913210000|2021-08-02 14:06:50|334.95|332.55|335.26|332.86|335.26|332.86|334.95|332.55|0
1627913220000|2021-08-02 14:07:00|335.56|333.16|335.87|333.47|336.02|333.62|335.56|333.16|0
1627913230000|2021-08-02 14:07:10|335.72|333.32|336.02|333.62|336.02|333.62|335.72|333.32|0
1627913240000|2021-08-02 14:07:20|336.17|333.77|336.48|334.08|336.48|334.08|336.17|333.77|0
1627913250000|2021-08-02 14:07:30|336.63|334.23|336.33|333.93|336.63|334.23|336.33|333.93|0
1627913260000|2021-08-02 14:07:40|336.17|333.77|336.33|333.93|336.33|333.93|336.17|333.77|0
1627913270000|2021-08-02 14:07:50|336.17|333.77|336.02|333.62|336.17|333.77|336.02|333.62|0
1627913280000|2021-08-02 14:08:00|335.87|333.47|336.33|333.93|336.33|333.93|335.87|333.47|0
1627913290000|2021-08-02 14:08:10|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1627913300000|2021-08-02 14:08:20|336.79|334.39|336.79|334.39|336.79|334.39|336.63|334.23|0
1627913310000|2021-08-02 14:08:30|336.63|334.23|336.94|334.54|336.94|334.54|336.63|334.23|0
1627913320000|2021-08-02 14:08:40|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1627913330000|2021-08-02 14:08:50|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1627913340000|2021-08-02 14:09:00|337.09|334.69|337.25|334.85|337.25|334.85|337.09|334.69|0
1627913350000|2021-08-02 14:09:10|337.4|335|337.25|334.85|337.4|335|337.25|334.85|0
1627913360000|2021-08-02 14:09:20|337.4|335|338.01|335.61|338.01|335.61|337.4|335|0
1627913370000|2021-08-02 14:09:30|338.17|335.77|338.17|335.77|338.32|335.92|338.17|335.77|0
1627913380000|2021-08-02 14:09:40|338.01|335.61|338.32|335.92|338.32|335.92|337.86|335.46|0
1627913390000|2021-08-02 14:09:50|338.47|336.07|338.32|335.92|338.47|336.07|338.32|335.92|0
1627913400000|2021-08-02 14:10:00|338.47|336.07|338.63|336.23|338.78|336.38|338.47|336.07|0
1627913410000|2021-08-02 14:10:10|338.78|336.38|338.63|336.23|338.78|336.38|338.63|336.23|0
1627913420000|2021-08-02 14:10:20|338.47|336.07|338.63|336.23|338.93|336.53|338.47|336.07|0
1627913430000|2021-08-02 14:10:30|338.78|336.38|338.78|336.38|339.09|336.69|338.78|336.38|0
1627913440000|2021-08-02 14:10:40|338.93|336.53|338.93|336.53|338.93|336.53|338.78|336.38|0
1627913450000|2021-08-02 14:10:50|339.09|336.69|339.16|336.76|339.16|336.76|339.09|336.69|0
1627913460000|2021-08-02 14:11:00|339.55|337.15|339.39|336.99|339.55|337.15|339.39|336.99|0
1627913470000|2021-08-02 14:11:10|339.24|336.84|338.93|336.53|339.24|336.84|338.93|336.53|0
1627913480000|2021-08-02 14:11:20|338.85|336.45|338.78|336.38|338.93|336.53|338.78|336.38|0
1627913490000|2021-08-02 14:11:30|338.93|336.53|338.47|336.07|338.93|336.53|338.47|336.07|0
1627913500000|2021-08-02 14:11:40|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1627913510000|2021-08-02 14:11:50|338.63|336.23|338.7|336.3|338.78|336.38|338.63|336.23|0
1627913520000|2021-08-02 14:12:00|338.63|336.23|338.78|336.38|338.78|336.38|338.62|336.22|0
1627913530000|2021-08-02 14:12:10|338.7|336.3|338.16|335.76|338.7|336.3|338.16|335.76|0
1627913540000|2021-08-02 14:12:20|338.08|335.68|338.16|335.76|338.16|335.76|338.01|335.61|0
1627913550000|2021-08-02 14:12:30|338.32|335.92|338.32|335.92|338.47|336.07|338.32|335.92|0
1627913560000|2021-08-02 14:12:40|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1627913570000|2021-08-02 14:12:50|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1627913580000|2021-08-02 14:13:00|338.16|335.76|337.86|335.46|338.16|335.76|337.86|335.46|0
1627913590000|2021-08-02 14:13:10|338.08|335.68|338.16|335.76|338.16|335.76|338.01|335.61|0
1627913600000|2021-08-02 14:13:20|338.32|335.92|338.16|335.76|338.32|335.92|338.16|335.76|0
1627913610000|2021-08-02 14:13:30|338.32|335.92|338.47|336.07|338.47|336.07|338.32|335.92|0
1627913620000|2021-08-02 14:13:40|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1627913630000|2021-08-02 14:13:50|338.47|336.07|338.32|335.92|338.47|336.07|338.32|335.92|0
1627913640000|2021-08-02 14:14:00|338.47|336.07|338.62|336.22|338.78|336.38|338.47|336.07|0
1627913650000|2021-08-02 14:14:10|338.93|336.53|339.08|336.68|339.08|336.68|338.93|336.53|0
1627913660000|2021-08-02 14:14:20|338.93|336.53|339.08|336.68|339.08|336.68|338.85|336.45|0
1627913670000|2021-08-02 14:14:30|338.78|336.38|338.93|336.53|338.93|336.53|338.78|336.38|0
1627913680000|2021-08-02 14:14:40|339.08|336.68|339.24|336.84|339.24|336.84|339.08|336.68|0
1627913690000|2021-08-02 14:14:50|339.08|336.68|339.24|336.84|339.24|336.84|339.08|336.68|0
1627913700000|2021-08-02 14:15:00|339.39|336.99|339.39|336.99|339.39|336.99|339.24|336.84|0
1627913710000|2021-08-02 14:15:10|339.55|337.15|339.55|337.15|339.7|337.3|339.55|337.15|0
1627913720000|2021-08-02 14:15:20|339.39|336.99|339.55|337.15|339.55|337.15|339.39|336.99|0
1627913730000|2021-08-02 14:15:30|339.7|337.3|339.7|337.3|339.7|337.3|339.7|337.3|0
1627913740000|2021-08-02 14:15:40|339.55|337.15|340.31|337.91|340.31|337.91|339.55|337.15|0
1627913750000|2021-08-02 14:15:50|340.16|337.76|340.16|337.76|340.31|337.91|340.16|337.76|0
1627913760000|2021-08-02 14:16:00|340.31|337.91|340.31|337.91|340.31|337.91|340.16|337.76|0
1627913770000|2021-08-02 14:16:10|340.47|338.07|340.16|337.76|340.47|338.07|340.16|337.76|0
1627913780000|2021-08-02 14:16:20|340.31|337.91|340.16|337.76|340.47|338.07|340.16|337.76|0
1627913790000|2021-08-02 14:16:30|340.01|337.61|340.01|337.61|340.16|337.76|340.01|337.61|0
1627913800000|2021-08-02 14:16:40|339.85|337.45|339.85|337.45|339.85|337.45|339.85|337.45|0
1627913810000|2021-08-02 14:16:50|339.7|337.3|339.85|337.45|339.85|337.45|339.7|337.3|0
1627913820000|2021-08-02 14:17:00|339.7|337.3|339.39|336.99|339.7|337.3|339.39|336.99|0
1627913830000|2021-08-02 14:17:10|339.31|336.91|339.54|337.14|339.54|337.14|339.31|336.91|0
1627913840000|2021-08-02 14:17:20|339.7|337.3|339.54|337.14|339.7|337.3|339.54|337.14|0
1627913850000|2021-08-02 14:17:30|339.62|337.22|339.7|337.3|339.7|337.3|339.62|337.22|0
1627913860000|2021-08-02 14:17:40|339.85|337.45|340.01|337.61|340.01|337.61|339.85|337.45|0
1627913870000|2021-08-02 14:17:50|340.16|337.76|340.23|337.83|340.23|337.83|340.01|337.61|0
1627913880000|2021-08-02 14:18:00|340.16|337.76|340.16|337.76|340.31|337.91|340.16|337.76|0
1627913890000|2021-08-02 14:18:10|340.01|337.61|340.16|337.76|340.16|337.76|340.01|337.61|0
1627913900000|2021-08-02 14:18:20|340.31|337.91|340.47|338.07|340.47|338.07|340.31|337.91|0
1627913910000|2021-08-02 14:18:30|340.31|337.91|340.31|337.91|340.31|337.91|340.31|337.91|0
1627913920000|2021-08-02 14:18:40|340.16|337.76|340.01|337.61|340.16|337.76|339.85|337.45|0
1627913930000|2021-08-02 14:18:50|339.93|337.53|339.93|337.53|339.93|337.53|339.93|337.53|0
1627913940000|2021-08-02 14:19:00|339.85|337.45|340.01|337.61|340.01|337.61|339.7|337.3|0
1627913950000|2021-08-02 14:19:10|340.16|337.76|340.47|338.07|340.47|338.07|340.16|337.76|0
1627913960000|2021-08-02 14:19:20|340.31|337.91|339.85|337.45|340.31|337.91|339.85|337.45|0
1627913970000|2021-08-02 14:19:30|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1627913980000|2021-08-02 14:19:40|339.93|337.53|339.93|337.53|340.01|337.61|339.93|337.53|0
1627913990000|2021-08-02 14:19:50|339.85|337.45|340.01|337.61|340.16|337.76|339.85|337.45|0
1627914000000|2021-08-02 14:20:00|340.31|337.91|339.85|337.45|340.31|337.91|339.85|337.45|0
1627914010000|2021-08-02 14:20:10|339.7|337.3|340|337.6|340|337.6|339.7|337.3|0
1627914020000|2021-08-02 14:20:20|339.85|337.45|339.85|337.45|339.85|337.45|339.7|337.3|0
1627914030000|2021-08-02 14:20:30|339.7|337.3|340|337.6|340|337.6|339.7|337.3|0
1627914040000|2021-08-02 14:20:40|339.85|337.45|340|337.6|340|337.6|339.85|337.45|0
1627914050000|2021-08-02 14:20:50|339.85|337.45|339.85|337.45|340|337.6|339.85|337.45|0
1627914060000|2021-08-02 14:21:00|340|337.6|340|337.6|340|337.6|339.85|337.45|0
1627914070000|2021-08-02 14:21:10|339.85|337.45|340|337.6|340.16|337.76|339.85|337.45|0
1627914080000|2021-08-02 14:21:20|340.16|337.76|340.16|337.76|340.16|337.76|340|337.6|0
1627914090000|2021-08-02 14:21:30|340|337.6|340.16|337.76|340.16|337.76|340|337.6|0
1627914100000|2021-08-02 14:21:40|340|337.6|340.16|337.76|340.16|337.76|340|337.6|0
1627914110000|2021-08-02 14:21:50|340|337.6|339.92|337.52|340|337.6|339.92|337.52|0
1627914120000|2021-08-02 14:22:00|340.16|337.76|340.23|337.83|340.23|337.83|340.16|337.76|0
1627914130000|2021-08-02 14:22:10|340.31|337.91|340.31|337.91|340.47|338.07|340.31|337.91|0
1627914140000|2021-08-02 14:22:20|340.16|337.76|340.23|337.83|340.23|337.83|340.16|337.76|0
1627914150000|2021-08-02 14:22:30|340.31|337.91|340|337.6|340.31|337.91|340|337.6|0
1627914160000|2021-08-02 14:22:40|339.92|337.52|339.54|337.14|339.92|337.52|339.54|337.14|0
1627914170000|2021-08-02 14:22:50|339.39|336.99|339.24|336.84|339.54|337.14|339.24|336.84|0
1627914180000|2021-08-02 14:23:00|339.08|336.68|339.08|336.68|339.08|336.68|338.93|336.53|0
1627914190000|2021-08-02 14:23:10|339.39|336.99|339.24|336.84|339.39|336.99|339.24|336.84|0
1627914200000|2021-08-02 14:23:20|339.23|336.83|339.54|337.14|339.7|337.3|339.23|336.83|0
1627914210000|2021-08-02 14:23:30|339.77|337.37|340|337.6|340|337.6|339.77|337.37|0
1627914220000|2021-08-02 14:23:40|340.16|337.76|340.31|337.91|340.31|337.91|340.16|337.76|0
1627914230000|2021-08-02 14:23:50|340.16|337.76|340.47|338.07|340.47|338.07|340.16|337.76|0
1627914240000|2021-08-02 14:24:00|340.62|338.22|340.62|338.22|340.62|338.22|340.47|338.07|0
1627914250000|2021-08-02 14:24:10|340.93|338.53|340.62|338.22|340.93|338.53|340.62|338.22|0
1627914260000|2021-08-02 14:24:20|340.31|337.91|340.16|337.76|340.31|337.91|340.16|337.76|0
1627914270000|2021-08-02 14:24:30|340.31|337.91|340.31|337.91|340.31|337.91|340.31|337.91|0
1627914280000|2021-08-02 14:24:40|340|337.6|340|337.6|340|337.6|339.85|337.45|0
1627914290000|2021-08-02 14:24:50|339.85|337.45|339.54|337.14|339.85|337.45|339.54|337.14|0
1627914300000|2021-08-02 14:25:00|339.85|337.45|339.85|337.45|339.85|337.45|339.7|337.3|0
1627914310000|2021-08-02 14:25:10|339.54|337.14|339.7|337.3|339.7|337.3|339.54|337.14|0
1627914320000|2021-08-02 14:25:20|339.54|337.14|339.85|337.45|339.85|337.45|339.54|337.14|0
1627914330000|2021-08-02 14:25:30|340|337.6|340.31|337.91|340.46|338.06|340|337.6|0
1627914340000|2021-08-02 14:25:40|340.62|338.22|340.62|338.22|340.62|338.22|340.46|338.06|0
1627914350000|2021-08-02 14:25:50|340.77|338.37|340.46|338.06|340.77|338.37|340.46|338.06|0
1627914360000|2021-08-02 14:26:00|340.31|337.91|340.31|337.91|340.46|338.06|340.31|337.91|0
1627914370000|2021-08-02 14:26:10|340.46|338.06|340.31|337.91|340.46|338.06|340.16|337.76|0
1627914380000|2021-08-02 14:26:20|340.16|337.76|340.31|337.91|340.31|337.91|340.16|337.76|0
1627914390000|2021-08-02 14:26:30|340.16|337.76|340.31|337.91|340.31|337.91|340.16|337.76|0
1627914400000|2021-08-02 14:26:40|340.38|337.98|340.46|338.06|340.46|338.06|340.31|337.91|0
1627914410000|2021-08-02 14:26:50|340.62|338.22|340.46|338.06|340.62|338.22|340.46|338.06|0
1627914420000|2021-08-02 14:27:00|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1627914430000|2021-08-02 14:27:10|340.77|338.37|340.77|338.37|340.77|338.37|340.62|338.22|0
1627914440000|2021-08-02 14:27:20|340.62|338.22|340.93|338.53|340.93|338.53|340.62|338.22|0
1627914460000|2021-08-02 14:27:40|341.08|338.68|341.08|338.68|341.23|338.83|341.08|338.68|0
1627914470000|2021-08-02 14:27:50|341.15|338.75|341.39|338.99|341.39|338.99|341.15|338.75|0
1627914480000|2021-08-02 14:28:00|341.23|338.83|340.46|338.06|341.23|338.83|340.16|337.76|0
1627914490000|2021-08-02 14:28:10|340.16|337.76|340.31|337.91|340.31|337.91|340.16|337.76|0
1627914500000|2021-08-02 14:28:20|340.16|337.76|339.85|337.45|340.16|337.76|339.85|337.45|0
1627914510000|2021-08-02 14:28:30|340|337.6|339.85|337.45|340|337.6|339.85|337.45|0
1627914520000|2021-08-02 14:28:40|339.69|337.29|339.69|337.29|339.69|337.29|339.54|337.14|0
1627914530000|2021-08-02 14:28:50|339.54|337.14|339.54|337.14|339.54|337.14|339.54|337.14|0
1627914540000|2021-08-02 14:29:00|339.69|337.29|339.23|336.83|339.69|337.29|339.23|336.83|0
1627914550000|2021-08-02 14:29:10|339.39|336.99|339.54|337.14|339.54|337.14|339.23|336.83|0
1627914560000|2021-08-02 14:29:20|339.69|337.29|340|337.6|340|337.6|339.69|337.29|0
1627914570000|2021-08-02 14:29:30|339.85|337.45|340|337.6|340|337.6|339.85|337.45|0
1627914580000|2021-08-02 14:29:40|339.85|337.45|339.54|337.14|339.85|337.45|339.54|337.14|0
1627914590000|2021-08-02 14:29:50|339.69|337.29|339.54|337.14|339.69|337.29|339.39|336.99|0
1627914600000|2021-08-02 14:30:00|339.69|337.29|340|337.6|340|337.6|339.69|337.29|0
1627914610000|2021-08-02 14:30:10|340.15|337.75|340.62|338.22|340.62|338.22|340.15|337.75|0
1627914620000|2021-08-02 14:30:20|340.46|338.06|340.62|338.22|340.62|338.22|340.46|338.06|0
1627914630000|2021-08-02 14:30:30|340.46|338.06|340.46|338.06|340.46|338.06|340.46|338.06|0
1627914640000|2021-08-02 14:30:40|340.62|338.22|340.62|338.22|340.77|338.37|340.62|338.22|0
1627914660000|2021-08-02 14:31:00|340.46|338.06|340.62|338.22|340.77|338.37|340.46|338.06|0
1627914670000|2021-08-02 14:31:10|340.77|338.37|340.46|338.06|340.77|338.37|340.46|338.06|0
1627914680000|2021-08-02 14:31:20|340.38|337.98|340.15|337.75|340.38|337.98|339.85|337.45|0
1627914690000|2021-08-02 14:31:30|340|337.6|340.31|337.91|340.31|337.91|340|337.6|0
1627914700000|2021-08-02 14:31:40|340.15|337.75|340|337.6|340.15|337.75|340|337.6|0
1627914710000|2021-08-02 14:31:50|339.69|337.29|340|337.6|340|337.6|339.69|337.29|0
1627914720000|2021-08-02 14:32:00|340.15|337.75|340.15|337.75|340.15|337.75|340|337.6|0
1627914730000|2021-08-02 14:32:10|340|337.6|340.15|337.75|340.15|337.75|339.85|337.45|0
1627914740000|2021-08-02 14:32:20|340.31|337.91|340.46|338.06|340.46|338.06|340.31|337.91|0
1627914750000|2021-08-02 14:32:30|340.31|337.91|340.15|337.75|340.31|337.91|340.15|337.75|0
1627914760000|2021-08-02 14:32:40|340|337.6|340|337.6|340.15|337.75|340|337.6|0
1627914770000|2021-08-02 14:32:50|339.85|337.45|339.69|337.29|339.85|337.45|339.69|337.29|0
1627914780000|2021-08-02 14:33:00|339.38|336.98|339.54|337.14|339.54|337.14|339.38|336.98|0
1627914790000|2021-08-02 14:33:10|339.38|336.98|339.54|337.14|339.54|337.14|339.38|336.98|0
1627914800000|2021-08-02 14:33:20|339.38|336.98|339.38|336.98|339.38|336.98|339.23|336.83|0
1627914810000|2021-08-02 14:33:30|339.54|337.14|339.54|337.14|339.54|337.14|339.54|337.14|0
1627914820000|2021-08-02 14:33:40|339.61|337.21|339.85|337.45|339.85|337.45|339.61|337.21|0
1627914830000|2021-08-02 14:33:50|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1627914840000|2021-08-02 14:34:00|339.85|337.45|339.23|336.83|339.85|337.45|339.23|336.83|0
1627914850000|2021-08-02 14:34:10|339.38|336.98|339.23|336.83|339.38|336.98|339.23|336.83|0
1627914860000|2021-08-02 14:34:20|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1627914870000|2021-08-02 14:34:30|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1627914880000|2021-08-02 14:34:40|338.92|336.52|339.38|336.98|339.38|336.98|338.92|336.52|0
1627914890000|2021-08-02 14:34:50|339.54|337.14|339.38|336.98|339.69|337.29|339.38|336.98|0
1627914900000|2021-08-02 14:35:00|339.23|336.83|339.23|336.83|339.38|336.98|339.23|336.83|0
1627914910000|2021-08-02 14:35:10|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1627914920000|2021-08-02 14:35:20|339.23|336.83|339.23|336.83|339.38|336.98|339.23|336.83|0
1627914930000|2021-08-02 14:35:30|339.08|336.68|339.23|336.83|339.23|336.83|339.08|336.68|0
1627914940000|2021-08-02 14:35:40|339.08|336.68|339.08|336.68|339.23|336.83|339.08|336.68|0
1627914950000|2021-08-02 14:35:50|339.23|336.83|339.08|336.68|339.23|336.83|339.08|336.68|0
1627914960000|2021-08-02 14:36:00|339.15|336.75|339.08|336.68|339.23|336.83|339.08|336.68|0
1627914970000|2021-08-02 14:36:10|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1627914980000|2021-08-02 14:36:20|339.08|336.68|338.92|336.52|339.08|336.68|338.92|336.52|0
1627914990000|2021-08-02 14:36:30|339.08|336.68|339.23|336.83|339.23|336.83|339.08|336.68|0
1627915000000|2021-08-02 14:36:40|339.08|336.68|338.62|336.22|339.08|336.68|338.62|336.22|0
1627915010000|2021-08-02 14:36:50|338.77|336.37|339.08|336.68|339.08|336.68|338.77|336.37|0
1627915020000|2021-08-02 14:37:00|338.92|336.52|338.92|336.52|339.08|336.68|338.92|336.52|0
1627915030000|2021-08-02 14:37:10|338.77|336.37|338.92|336.52|338.92|336.52|338.77|336.37|0
1627915040000|2021-08-02 14:37:20|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627915060000|2021-08-02 14:37:40|338.92|336.52|338.77|336.37|338.92|336.52|338.77|336.37|0
1627915070000|2021-08-02 14:37:50|338.92|336.52|339.08|336.68|339.08|336.68|338.92|336.52|0
1627915090000|2021-08-02 14:38:10|339|336.6|339.08|336.68|339.08|336.68|339|336.6|0
1627915100000|2021-08-02 14:38:20|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1627915110000|2021-08-02 14:38:30|338.77|336.37|338.61|336.21|338.77|336.37|338.61|336.21|0
1627915120000|2021-08-02 14:38:40|338.77|336.37|338.61|336.21|338.77|336.37|338.61|336.21|0
1627915140000|2021-08-02 14:39:00|338.77|336.37|338.61|336.21|338.77|336.37|338.61|336.21|0
1627915150000|2021-08-02 14:39:10|338.69|336.29|338.92|336.52|338.92|336.52|338.61|336.21|0
1627915160000|2021-08-02 14:39:20|338.77|336.37|338.61|336.21|338.77|336.37|338.61|336.21|0
1627915170000|2021-08-02 14:39:30|338.77|336.37|338.92|336.52|338.92|336.52|338.77|336.37|0
1627915180000|2021-08-02 14:39:40|338.77|336.37|338.61|336.21|338.77|336.37|338.61|336.21|0
1627915200000|2021-08-02 14:40:00|338.69|336.29|338.69|336.29|338.69|336.29|338.69|336.29|0
1627915210000|2021-08-02 14:40:10|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627915220000|2021-08-02 14:40:20|338.92|336.52|339.23|336.83|339.23|336.83|338.92|336.52|0
1627915230000|2021-08-02 14:40:30|339.07|336.67|338.92|336.52|339.07|336.67|338.92|336.52|0
1627915260000|2021-08-02 14:41:00|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1627915270000|2021-08-02 14:41:10|338.92|336.52|338.61|336.21|338.92|336.52|338.61|336.21|0
1627915280000|2021-08-02 14:41:20|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627915290000|2021-08-02 14:41:30|338.61|336.21|338.61|336.21|338.77|336.37|338.61|336.21|0
1627915300000|2021-08-02 14:41:40|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1627915310000|2021-08-02 14:41:50|338.61|336.21|338.46|336.06|338.61|336.21|338.15|335.75|0
1627915320000|2021-08-02 14:42:00|338.31|335.91|338.15|335.75|338.31|335.91|338.15|335.75|0
1627915330000|2021-08-02 14:42:10|338.07|335.67|338|335.6|338.15|335.75|338|335.6|0
1627915340000|2021-08-02 14:42:20|338.15|335.75|338.46|336.06|338.46|336.06|338.15|335.75|0
1627915350000|2021-08-02 14:42:30|338.61|336.21|338.61|336.21|338.61|336.21|338.46|336.06|0
1627915360000|2021-08-02 14:42:40|338.77|336.37|338.61|336.21|338.77|336.37|338.61|336.21|0
1627915370000|2021-08-02 14:42:50|338.53|336.13|338.46|336.06|338.61|336.21|338.46|336.06|0
1627915380000|2021-08-02 14:43:00|338.77|336.37|338.61|336.21|338.77|336.37|338.61|336.21|0
1627915390000|2021-08-02 14:43:10|338.46|336.06|338.77|336.37|338.77|336.37|338.46|336.06|0
1627915400000|2021-08-02 14:43:20|338.61|336.21|338.61|336.21|338.77|336.37|338.61|336.21|0
1627915410000|2021-08-02 14:43:30|338.77|336.37|338.46|336.06|338.77|336.37|338.46|336.06|0
1627915420000|2021-08-02 14:43:40|338.31|335.91|338.61|336.21|338.61|336.21|338.31|335.91|0
1627915430000|2021-08-02 14:43:50|338.77|336.37|338.77|336.37|338.77|336.37|338.61|336.21|0
1627915440000|2021-08-02 14:44:00|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1627915450000|2021-08-02 14:44:10|338.46|336.06|338.15|335.75|338.46|336.06|338.15|335.75|0
1627915470000|2021-08-02 14:44:30|338|335.6|338.15|335.75|338.15|335.75|338|335.6|0
1627915480000|2021-08-02 14:44:40|338.23|335.83|338.61|336.21|338.61|336.21|338.23|335.83|0
1627915490000|2021-08-02 14:44:50|338.31|335.91|337.54|335.14|338.31|335.91|337.54|335.14|0
1627915510000|2021-08-02 14:45:10|337.39|334.99|337.08|334.68|337.69|335.29|336.93|334.53|0
1627915520000|2021-08-02 14:45:20|336.93|334.53|336.77|334.37|336.93|334.53|336.77|334.37|0
1627915530000|2021-08-02 14:45:30|336.62|334.22|336.77|334.37|336.77|334.37|336.62|334.22|0
1627915540000|2021-08-02 14:45:40|336.93|334.53|336.93|334.53|336.93|334.53|336.85|334.45|0
1627915550000|2021-08-02 14:45:50|337.38|334.98|337.31|334.91|337.38|334.98|337.31|334.91|0
1627915560000|2021-08-02 14:46:00|337.54|335.14|337.84|335.44|337.84|335.44|337.54|335.14|0
1627915570000|2021-08-02 14:46:10|337.69|335.29|338|335.6|338|335.6|337.69|335.29|0
1627915580000|2021-08-02 14:46:20|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1627915590000|2021-08-02 14:46:30|338.3|335.9|338.3|335.9|338.3|335.9|338.15|335.75|0
1627915600000|2021-08-02 14:46:40|338.46|336.06|338.53|336.13|338.53|336.13|338.46|336.06|0
1627915610000|2021-08-02 14:46:50|338.46|336.06|338.61|336.21|338.61|336.21|338.3|335.9|0
1627915620000|2021-08-02 14:47:00|338.46|336.06|338.3|335.9|338.46|336.06|338.3|335.9|0
1627915630000|2021-08-02 14:47:10|338.38|335.98|338.46|336.06|338.46|336.06|338.15|335.75|0
1627915640000|2021-08-02 14:47:20|338.3|335.9|338.3|335.9|338.3|335.9|338.15|335.75|0
1627915650000|2021-08-02 14:47:30|338.46|336.06|338.46|336.06|338.46|336.06|338.3|335.9|0
1627915660000|2021-08-02 14:47:40|338.61|336.21|338.3|335.9|338.61|336.21|338.3|335.9|0
1627915670000|2021-08-02 14:47:50|338.15|335.75|338.15|335.75|338.15|335.75|338|335.6|0
1627915680000|2021-08-02 14:48:00|338|335.6|338.07|335.67|338.07|335.67|338|335.6|0
1627915690000|2021-08-02 14:48:10|338|335.6|338.15|335.75|338.15|335.75|338|335.6|0
1627915700000|2021-08-02 14:48:20|338|335.6|338.15|335.75|338.15|335.75|338|335.6|0
1627915710000|2021-08-02 14:48:30|338.3|335.9|338.61|336.21|338.61|336.21|338.3|335.9|0
1627915720000|2021-08-02 14:48:40|338.46|336.06|338.53|336.13|338.53|336.13|338.46|336.06|0
1627915730000|2021-08-02 14:48:50|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1627915740000|2021-08-02 14:49:00|338.3|335.9|338.3|335.9|338.46|336.06|338.3|335.9|0
1627915750000|2021-08-02 14:49:10|338.15|335.75|338.22|335.82|338.22|335.82|338.15|335.75|0
1627915760000|2021-08-02 14:49:20|338.3|335.9|338.15|335.75|338.3|335.9|338.15|335.75|0
1627915770000|2021-08-02 14:49:30|338.3|335.9|338.15|335.75|338.3|335.9|338.15|335.75|0
1627915790000|2021-08-02 14:49:50|338|335.6|337.84|335.44|338|335.6|337.84|335.44|0
1627915800000|2021-08-02 14:50:00|337.69|335.29|338|335.6|338|335.6|337.69|335.29|0
1627915810000|2021-08-02 14:50:10|337.84|335.44|338.15|335.75|338.15|335.75|337.84|335.44|0
1627915820000|2021-08-02 14:50:20|338.3|335.9|338.3|335.9|338.3|335.9|338.15|335.75|0
1627915830000|2021-08-02 14:50:30|338.15|335.75|338.3|335.9|338.3|335.9|338.15|335.75|0
1627915840000|2021-08-02 14:50:40|338.22|335.82|338|335.6|338.22|335.82|338|335.6|0
1627915850000|2021-08-02 14:50:50|337.84|335.44|338|335.6|338|335.6|337.84|335.44|0
1627915860000|2021-08-02 14:51:00|337.84|335.44|337.84|335.44|337.84|335.44|337.69|335.29|0
1627915870000|2021-08-02 14:51:10|338|335.6|338.3|335.9|338.3|335.9|338|335.6|0
1627915880000|2021-08-02 14:51:20|338.15|335.75|338.3|335.9|338.3|335.9|338.15|335.75|0
1627915890000|2021-08-02 14:51:30|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1627915900000|2021-08-02 14:51:40|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1627915910000|2021-08-02 14:51:50|338.38|335.98|338.61|336.21|338.61|336.21|338.38|335.98|0
1627915920000|2021-08-02 14:52:00|338.76|336.36|338.61|336.21|338.76|336.36|338.61|336.21|0
1627915930000|2021-08-02 14:52:10|338.76|336.36|338.61|336.21|338.76|336.36|338.61|336.21|0
1627915940000|2021-08-02 14:52:20|338.46|336.06|338.15|335.75|338.61|336.21|338.15|335.75|0
1627915950000|2021-08-02 14:52:30|338|335.6|338|335.6|338|335.6|338|335.6|0
1627915960000|2021-08-02 14:52:40|338.15|335.75|337.84|335.44|338.15|335.75|337.84|335.44|0
1627915970000|2021-08-02 14:52:50|338|335.6|338|335.6|338.15|335.75|338|335.6|0
1627915980000|2021-08-02 14:53:00|338.15|335.75|338.07|335.67|338.15|335.75|338|335.6|0
1627915990000|2021-08-02 14:53:10|338.15|335.75|338.3|335.9|338.3|335.9|338.15|335.75|0
1627916000000|2021-08-02 14:53:20|338.15|335.75|338.3|335.9|338.3|335.9|338.15|335.75|0
1627916010000|2021-08-02 14:53:30|338.15|335.75|337.84|335.44|338.15|335.75|337.84|335.44|0
1627916020000|2021-08-02 14:53:40|337.76|335.36|337.69|335.29|337.84|335.44|337.69|335.29|0
1627916030000|2021-08-02 14:53:50|337.53|335.13|337.84|335.44|337.84|335.44|337.53|335.13|0
1627916040000|2021-08-02 14:54:00|337.99|335.59|338.15|335.75|338.15|335.75|337.99|335.59|0
1627916050000|2021-08-02 14:54:10|337.99|335.59|338.3|335.9|338.3|335.9|337.99|335.59|0
1627916060000|2021-08-02 14:54:20|338.46|336.06|338.3|335.9|338.46|336.06|338.3|335.9|0
1627916080000|2021-08-02 14:54:40|338.45|336.05|338.3|335.9|338.45|336.05|338.3|335.9|0
1627916090000|2021-08-02 14:54:50|338.15|335.75|338.3|335.9|338.45|336.05|338.15|335.75|0
1627916100000|2021-08-02 14:55:00|337.84|335.44|337.53|335.13|337.84|335.44|337.53|335.13|0
1627916110000|2021-08-02 14:55:10|337.69|335.29|337.53|335.13|337.69|335.29|337.53|335.13|0
1627916120000|2021-08-02 14:55:20|337.69|335.29|337.69|335.29|337.84|335.44|337.69|335.29|0
1627916130000|2021-08-02 14:55:30|337.53|335.13|337.61|335.21|337.61|335.21|337.53|335.13|0
1627916140000|2021-08-02 14:55:40|337.69|335.29|337.69|335.29|337.69|335.29|337.53|335.13|0
1627916150000|2021-08-02 14:55:50|337.53|335.13|337.38|334.98|337.69|335.29|337.38|334.98|0
1627916160000|2021-08-02 14:56:00|337.23|334.83|337.53|335.13|337.53|335.13|337.23|334.83|0
1627916170000|2021-08-02 14:56:10|337.38|334.98|337.53|335.13|337.53|335.13|337.38|334.98|0
1627916180000|2021-08-02 14:56:20|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1627916190000|2021-08-02 14:56:30|337.45|335.05|337.38|334.98|337.53|335.13|337.38|334.98|0
1627916200000|2021-08-02 14:56:40|337.23|334.83|337.38|334.98|337.38|334.98|337.23|334.83|0
1627916220000|2021-08-02 14:57:00|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1627916230000|2021-08-02 14:57:10|337.38|334.98|337.38|334.98|337.53|335.13|337.38|334.98|0
1627916240000|2021-08-02 14:57:20|337.23|334.83|337.23|334.83|337.23|334.83|337.07|334.67|0
1627916250000|2021-08-02 14:57:30|337.07|334.67|337.23|334.83|337.23|334.83|337.07|334.67|0
1627916260000|2021-08-02 14:57:40|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1627916270000|2021-08-02 14:57:50|337.07|334.67|336.92|334.52|337.07|334.67|336.92|334.52|0
1627916280000|2021-08-02 14:58:00|336.77|334.37|336.77|334.37|336.77|334.37|336.61|334.21|0
1627916300000|2021-08-02 14:58:20|336.92|334.52|336.77|334.37|336.92|334.52|336.77|334.37|0
1627916310000|2021-08-02 14:58:30|336.61|334.21|336.77|334.37|336.77|334.37|336.61|334.21|0
1627916320000|2021-08-02 14:58:40|336.61|334.21|336.77|334.37|336.77|334.37|336.61|334.21|0
1627916330000|2021-08-02 14:58:50|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627916340000|2021-08-02 14:59:00|336.77|334.37|336.77|334.37|336.77|334.37|336.61|334.21|0
1627916360000|2021-08-02 14:59:20|336.92|334.52|336.61|334.21|336.92|334.52|336.61|334.21|0
1627916370000|2021-08-02 14:59:30|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627916380000|2021-08-02 14:59:40|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1627916390000|2021-08-02 14:59:50|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1627916400000|2021-08-02 15:00:00|336.92|334.52|336.92|334.52|336.92|334.52|336.77|334.37|0
1627916410000|2021-08-02 15:00:10|336.77|334.37|336.61|334.21|336.77|334.37|336.61|334.21|0
1627916420000|2021-08-02 15:00:20|336.46|334.06|336.46|334.06|336.46|334.06|336.31|333.91|0
1627916430000|2021-08-02 15:00:30|336.38|333.98|336.31|333.91|336.46|334.06|336.31|333.91|0
1627916440000|2021-08-02 15:00:40|336.46|334.06|336.61|334.21|336.61|334.21|336.46|334.06|0
1627916450000|2021-08-02 15:00:50|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1627916460000|2021-08-02 15:01:00|336.31|333.91|336.31|333.91|336.31|333.91|336.15|333.75|0
1627916470000|2021-08-02 15:01:10|336.15|333.75|336|333.6|336.15|333.75|336|333.6|0
1627916480000|2021-08-02 15:01:20|335.85|333.45|336.15|333.75|336.15|333.75|335.85|333.45|0
1627916490000|2021-08-02 15:01:30|336|333.6|336|333.6|336|333.6|336|333.6|0
1627916500000|2021-08-02 15:01:40|336.15|333.75|336.38|333.98|336.38|333.98|336.15|333.75|0
1627916510000|2021-08-02 15:01:50|336.31|333.91|336.46|334.06|336.46|334.06|336.31|333.91|0
1627916520000|2021-08-02 15:02:00|336.15|333.75|336|333.6|336.15|333.75|335.85|333.45|0
1627916530000|2021-08-02 15:02:10|336.15|333.75|335.85|333.45|336.15|333.75|335.85|333.45|0
1627916540000|2021-08-02 15:02:20|336|333.6|336|333.6|336|333.6|335.85|333.45|0
1627916550000|2021-08-02 15:02:30|335.85|333.45|335.85|333.45|336|333.6|335.85|333.45|0
1627916560000|2021-08-02 15:02:40|336|333.6|336.15|333.75|336.15|333.75|336|333.6|0
1627916570000|2021-08-02 15:02:50|336|333.6|336.31|333.91|336.31|333.91|336|333.6|0
1627916580000|2021-08-02 15:03:00|336.38|333.98|336.15|333.75|336.38|333.98|336.15|333.75|0
1627916590000|2021-08-02 15:03:10|336|333.6|336.15|333.75|336.15|333.75|336|333.6|0
1627916600000|2021-08-02 15:03:20|336.07|333.67|336.15|333.75|336.15|333.75|336.07|333.67|0
1627916610000|2021-08-02 15:03:30|336.31|333.91|336.15|333.75|336.31|333.91|336.15|333.75|0
1627916620000|2021-08-02 15:03:40|336.31|333.91|336.61|334.21|336.61|334.21|336.31|333.91|0
1627916630000|2021-08-02 15:03:50|336.77|334.37|336.92|334.52|336.92|334.52|336.77|334.37|0
1627916640000|2021-08-02 15:04:00|336.77|334.37|337.22|334.82|337.22|334.82|336.77|334.37|0
1627916650000|2021-08-02 15:04:10|337.07|334.67|337.38|334.98|337.38|334.98|337.07|334.67|0
1627916660000|2021-08-02 15:04:20|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1627916670000|2021-08-02 15:04:30|337.38|334.98|337.68|335.28|337.68|335.28|337.38|334.98|0
1627916690000|2021-08-02 15:04:50|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1627916700000|2021-08-02 15:05:00|337.68|335.28|337.53|335.13|337.68|335.28|337.38|334.98|0
1627916710000|2021-08-02 15:05:10|337.84|335.44|337.99|335.59|337.99|335.59|337.84|335.44|0
1627916720000|2021-08-02 15:05:20|338.14|335.74|338.14|335.74|338.14|335.74|337.99|335.59|0
1627916730000|2021-08-02 15:05:30|337.99|335.59|337.99|335.59|338.14|335.74|337.99|335.59|0
1627916740000|2021-08-02 15:05:40|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1627916750000|2021-08-02 15:05:50|337.99|335.59|337.99|335.59|338.06|335.66|337.99|335.59|0
1627916760000|2021-08-02 15:06:00|338.14|335.74|338.3|335.9|338.3|335.9|338.14|335.74|0
1627916770000|2021-08-02 15:06:10|338.45|336.05|338.45|336.05|338.6|336.2|338.45|336.05|0
1627916780000|2021-08-02 15:06:20|338.6|336.2|338.45|336.05|338.6|336.2|338.45|336.05|0
1627916790000|2021-08-02 15:06:30|338.6|336.2|338.6|336.2|338.6|336.2|338.45|336.05|0
1627916800000|2021-08-02 15:06:40|338.45|336.05|338.6|336.2|338.6|336.2|338.45|336.05|0
1627916810000|2021-08-02 15:06:50|338.45|336.05|338.3|335.9|338.6|336.2|338.3|335.9|0
1627916820000|2021-08-02 15:07:00|338.14|335.74|338.3|335.9|338.3|335.9|338.06|335.66|0
1627916830000|2021-08-02 15:07:10|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1627916840000|2021-08-02 15:07:20|337.99|335.59|337.84|335.44|337.99|335.59|337.84|335.44|0
1627916850000|2021-08-02 15:07:30|337.99|335.59|337.84|335.44|337.99|335.59|337.84|335.44|0
1627916860000|2021-08-02 15:07:40|337.91|335.51|338.06|335.66|338.06|335.66|337.91|335.51|0
1627916870000|2021-08-02 15:07:50|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1627916880000|2021-08-02 15:08:00|338.22|335.82|338.3|335.9|338.3|335.9|338.14|335.74|0
1627916890000|2021-08-02 15:08:10|338.45|336.05|338.45|336.05|338.6|336.2|338.45|336.05|0
1627916900000|2021-08-02 15:08:20|338.3|335.9|338.45|336.05|338.45|336.05|338.3|335.9|0
1627916910000|2021-08-02 15:08:30|338.3|335.9|338.37|335.97|338.45|336.05|338.3|335.9|0
1627916920000|2021-08-02 15:08:40|338.45|336.05|338.6|336.2|338.6|336.2|338.45|336.05|0
1627916930000|2021-08-02 15:08:50|338.76|336.36|338.6|336.2|338.76|336.36|338.6|336.2|0
1627916940000|2021-08-02 15:09:00|338.76|336.36|338.83|336.43|338.83|336.43|338.76|336.36|0
1627916950000|2021-08-02 15:09:10|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1627916960000|2021-08-02 15:09:20|338.91|336.51|338.76|336.36|338.91|336.51|338.76|336.36|0
1627916970000|2021-08-02 15:09:30|338.6|336.2|338.6|336.2|338.76|336.36|338.6|336.2|0
1627916980000|2021-08-02 15:09:40|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1627916990000|2021-08-02 15:09:50|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1627917000000|2021-08-02 15:10:00|338.76|336.36|338.76|336.36|338.76|336.36|338.6|336.2|0
1627917010000|2021-08-02 15:10:10|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1627917020000|2021-08-02 15:10:20|338.76|336.36|338.91|336.51|338.91|336.51|338.76|336.36|0
1627917030000|2021-08-02 15:10:30|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1627917040000|2021-08-02 15:10:40|338.91|336.51|338.76|336.36|338.91|336.51|338.76|336.36|0
1627917050000|2021-08-02 15:10:50|338.91|336.51|338.76|336.36|338.91|336.51|338.76|336.36|0
1627917060000|2021-08-02 15:11:00|338.6|336.2|338.91|336.51|338.91|336.51|338.6|336.2|0
1627917070000|2021-08-02 15:11:10|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1627917080000|2021-08-02 15:11:20|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1627917090000|2021-08-02 15:11:30|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1627917100000|2021-08-02 15:11:40|338.91|336.51|338.91|336.51|338.91|336.51|338.76|336.36|0
1627917110000|2021-08-02 15:11:50|339.06|336.66|339.06|336.66|339.22|336.82|339.06|336.66|0
1627917120000|2021-08-02 15:12:00|339.22|336.82|339.06|336.66|339.22|336.82|339.06|336.66|0
1627917130000|2021-08-02 15:12:10|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1627917140000|2021-08-02 15:12:20|339.06|336.66|338.91|336.51|339.06|336.66|338.91|336.51|0
1627917160000|2021-08-02 15:12:40|339.06|336.66|338.91|336.51|339.06|336.66|338.91|336.51|0
1627917170000|2021-08-02 15:12:50|338.75|336.35|338.75|336.35|338.91|336.51|338.75|336.35|0
1627917180000|2021-08-02 15:13:00|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1627917190000|2021-08-02 15:13:10|338.45|336.05|338.29|335.89|338.45|336.05|338.29|335.89|0
1627917200000|2021-08-02 15:13:20|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1627917210000|2021-08-02 15:13:30|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1627917220000|2021-08-02 15:13:40|338.45|336.05|338.37|335.97|338.45|336.05|338.37|335.97|0
1627917230000|2021-08-02 15:13:50|338.29|335.89|338.14|335.74|338.29|335.89|338.14|335.74|0
1627917240000|2021-08-02 15:14:00|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1627917250000|2021-08-02 15:14:10|337.83|335.43|337.83|335.43|337.99|335.59|337.83|335.43|0
1627917270000|2021-08-02 15:14:30|337.99|335.59|337.68|335.28|337.99|335.59|337.68|335.28|0
1627917280000|2021-08-02 15:14:40|337.83|335.43|337.83|335.43|337.99|335.59|337.83|335.43|0
1627917290000|2021-08-02 15:14:50|337.99|335.59|338.14|335.74|338.14|335.74|337.99|335.59|0
1627917300000|2021-08-02 15:15:00|337.99|335.59|338.14|335.74|338.14|335.74|337.99|335.59|0
1627917310000|2021-08-02 15:15:10|338.29|335.89|338.14|335.74|338.29|335.89|338.14|335.74|0
1627917320000|2021-08-02 15:15:20|337.99|335.59|337.83|335.43|337.99|335.59|337.83|335.43|0
1627917340000|2021-08-02 15:15:40|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1627917350000|2021-08-02 15:15:50|337.53|335.13|337.22|334.82|337.53|335.13|337.22|334.82|0
1627917360000|2021-08-02 15:16:00|337.37|334.97|337.37|334.97|337.37|334.97|337.07|334.67|0
1627917370000|2021-08-02 15:16:10|337.53|335.13|337.37|334.97|337.53|335.13|337.37|334.97|0
1627917380000|2021-08-02 15:16:20|337.53|335.13|337.22|334.82|337.53|335.13|337.22|334.82|0
1627917390000|2021-08-02 15:16:30|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1627917400000|2021-08-02 15:16:40|337.22|334.82|337.22|334.82|337.22|334.82|337.22|334.82|0
1627917410000|2021-08-02 15:16:50|337.37|334.97|337.37|334.97|337.53|335.13|337.37|334.97|0
1627917420000|2021-08-02 15:17:00|337.83|335.43|337.68|335.28|337.83|335.43|337.53|335.13|0
1627917430000|2021-08-02 15:17:10|337.83|335.43|337.68|335.28|337.83|335.43|337.68|335.28|0
1627917440000|2021-08-02 15:17:20|337.83|335.43|337.83|335.43|337.83|335.43|337.68|335.28|0
1627917450000|2021-08-02 15:17:30|337.68|335.28|337.37|334.97|337.68|335.28|337.37|334.97|0
1627917460000|2021-08-02 15:17:40|337.53|335.13|337.22|334.82|337.53|335.13|337.22|334.82|0
1627917470000|2021-08-02 15:17:50|337.37|334.97|337.37|334.97|337.37|334.97|337.22|334.82|0
1627917480000|2021-08-02 15:18:00|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1627917520000|2021-08-02 15:18:40|337.37|334.97|337.68|335.28|337.68|335.28|337.37|334.97|0
1627917540000|2021-08-02 15:19:00|337.53|335.13|337.83|335.43|337.83|335.43|337.53|335.13|0
1627917550000|2021-08-02 15:19:10|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1627917570000|2021-08-02 15:19:30|337.52|335.12|337.68|335.28|337.68|335.28|337.52|335.12|0
1627917590000|2021-08-02 15:19:50|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1627917600000|2021-08-02 15:20:00|337.37|334.97|337.52|335.12|337.52|335.12|337.37|334.97|0
1627917610000|2021-08-02 15:20:10|337.07|334.67|337.22|334.82|337.22|334.82|337.07|334.67|0
1627917620000|2021-08-02 15:20:20|337.07|334.67|336.76|334.36|337.07|334.67|336.76|334.36|0
1627917630000|2021-08-02 15:20:30|336.83|334.43|336.91|334.51|336.91|334.51|336.83|334.43|0
1627917640000|2021-08-02 15:20:40|336.76|334.36|336.91|334.51|336.91|334.51|336.76|334.36|0
1627917650000|2021-08-02 15:20:50|337.06|334.66|337.22|334.82|337.22|334.82|337.06|334.66|0
1627917660000|2021-08-02 15:21:00|337.06|334.66|337.52|335.12|337.52|335.12|337.06|334.66|0
1627917670000|2021-08-02 15:21:10|337.37|334.97|337.52|335.12|337.52|335.12|337.22|334.82|0
1627917680000|2021-08-02 15:21:20|337.68|335.28|337.52|335.12|337.68|335.28|337.52|335.12|0
1627917690000|2021-08-02 15:21:30|337.37|334.97|337.52|335.12|337.52|335.12|337.37|334.97|0
1627917700000|2021-08-02 15:21:40|337.37|334.97|337.52|335.12|337.52|335.12|337.37|334.97|0
1627917710000|2021-08-02 15:21:50|337.68|335.28|337.83|335.43|337.83|335.43|337.68|335.28|0
1627917720000|2021-08-02 15:22:00|337.98|335.58|338.14|335.74|338.14|335.74|337.98|335.58|0
1627917740000|2021-08-02 15:22:20|338.29|335.89|338.44|336.04|338.44|336.04|338.29|335.89|0
1627917750000|2021-08-02 15:22:30|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627917760000|2021-08-02 15:22:40|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1627917770000|2021-08-02 15:22:50|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627917790000|2021-08-02 15:23:10|338.44|336.04|338.6|336.2|338.6|336.2|338.44|336.04|0
1627917800000|2021-08-02 15:23:20|338.44|336.04|338.6|336.2|338.6|336.2|338.44|336.04|0
1627917810000|2021-08-02 15:23:30|338.75|336.35|338.14|335.74|338.75|336.35|338.14|335.74|0
1627917820000|2021-08-02 15:23:40|338.29|335.89|338.21|335.81|338.29|335.89|338.21|335.81|0
1627917830000|2021-08-02 15:23:50|338.14|335.74|338.14|335.74|338.14|335.74|337.98|335.58|0
1627917840000|2021-08-02 15:24:00|337.98|335.58|337.68|335.28|337.98|335.58|337.68|335.28|0
1627917850000|2021-08-02 15:24:10|337.83|335.43|337.83|335.43|337.98|335.58|337.83|335.43|0
1627917860000|2021-08-02 15:24:20|337.98|335.58|338.14|335.74|338.14|335.74|337.98|335.58|0
1627917870000|2021-08-02 15:24:30|338.29|335.89|338.14|335.74|338.29|335.89|338.14|335.74|0
1627917880000|2021-08-02 15:24:40|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1627917890000|2021-08-02 15:24:50|338.36|335.96|338.44|336.04|338.44|336.04|338.29|335.89|0
1627917900000|2021-08-02 15:25:00|338.36|335.96|338.14|335.74|338.36|335.96|338.14|335.74|0
1627917920000|2021-08-02 15:25:20|337.98|335.58|338.14|335.74|338.14|335.74|337.98|335.58|0
1627917930000|2021-08-02 15:25:30|338.29|335.89|338.14|335.74|338.29|335.89|338.14|335.74|0
1627917940000|2021-08-02 15:25:40|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627917950000|2021-08-02 15:25:50|338.14|335.74|338.29|335.89|338.29|335.89|338.14|335.74|0
1627917960000|2021-08-02 15:26:00|338.14|335.74|338.29|335.89|338.29|335.89|338.14|335.74|0
1627917970000|2021-08-02 15:26:10|338.14|335.74|338.29|335.89|338.29|335.89|338.14|335.74|0
1627917990000|2021-08-02 15:26:30|338.44|336.04|338.52|336.12|338.6|336.2|338.44|336.04|0
1627918000000|2021-08-02 15:26:40|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1627918010000|2021-08-02 15:26:50|338.6|336.2|338.44|336.04|338.6|336.2|338.44|336.04|0
1627918020000|2021-08-02 15:27:00|338.6|336.2|338.75|336.35|338.75|336.35|338.6|336.2|0
1627918030000|2021-08-02 15:27:10|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1627918040000|2021-08-02 15:27:20|338.75|336.35|338.44|336.04|338.75|336.35|338.44|336.04|0
1627918050000|2021-08-02 15:27:30|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627918060000|2021-08-02 15:27:40|338.14|335.74|337.83|335.43|338.14|335.74|337.83|335.43|0
1627918070000|2021-08-02 15:27:50|337.9|335.5|337.98|335.58|337.98|335.58|337.9|335.5|0
1627918080000|2021-08-02 15:28:00|338.14|335.74|337.98|335.58|338.14|335.74|337.98|335.58|0
1627918090000|2021-08-02 15:28:10|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1627918100000|2021-08-02 15:28:20|337.83|335.43|337.67|335.27|337.98|335.58|337.67|335.27|0
1627918110000|2021-08-02 15:28:30|337.83|335.43|337.67|335.27|337.83|335.43|337.67|335.27|0
1627918120000|2021-08-02 15:28:40|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1627918130000|2021-08-02 15:28:50|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1627918140000|2021-08-02 15:29:00|338.13|335.73|338.13|335.73|338.13|335.73|337.98|335.58|0
1627918150000|2021-08-02 15:29:10|338.29|335.89|337.98|335.58|338.29|335.89|337.98|335.58|0
1627918160000|2021-08-02 15:29:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1627918170000|2021-08-02 15:29:30|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627918180000|2021-08-02 15:29:40|338.13|335.73|337.83|335.43|338.13|335.73|337.83|335.43|0
1627918190000|2021-08-02 15:29:50|337.98|335.58|338.13|335.73|338.13|335.73|337.98|335.58|0
1627918200000|2021-08-02 15:30:00|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1627918210000|2021-08-02 15:30:10|338.44|336.04|338.44|336.04|338.44|336.04|338.36|335.96|0
1627918220000|2021-08-02 15:30:20|338.59|336.19|338.75|336.35|338.75|336.35|338.59|336.19|0
1627918230000|2021-08-02 15:30:30|338.59|336.19|338.44|336.04|338.59|336.19|338.44|336.04|0
1627918240000|2021-08-02 15:30:40|338.29|335.89|338.13|335.73|338.29|335.89|338.13|335.73|0
1627918250000|2021-08-02 15:30:50|337.98|335.58|337.37|334.97|337.98|335.58|337.37|334.97|0
1627918260000|2021-08-02 15:31:00|337.67|335.27|337.67|335.27|337.83|335.43|337.67|335.27|0
1627918270000|2021-08-02 15:31:10|337.83|335.43|337.98|335.58|337.98|335.58|337.83|335.43|0
1627918280000|2021-08-02 15:31:20|338.13|335.73|337.98|335.58|338.13|335.73|337.98|335.58|0
1627918290000|2021-08-02 15:31:30|337.9|335.5|337.98|335.58|337.98|335.58|337.9|335.5|0
1627918300000|2021-08-02 15:31:40|337.83|335.43|337.37|334.97|337.83|335.43|337.37|334.97|0
1627918310000|2021-08-02 15:31:50|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1627918320000|2021-08-02 15:32:00|337.06|334.66|337.37|334.97|337.37|334.97|337.06|334.66|0
1627918330000|2021-08-02 15:32:10|337.52|335.12|337.52|335.12|337.67|335.27|337.52|335.12|0
1627918340000|2021-08-02 15:32:20|337.37|334.97|337.52|335.12|337.52|335.12|337.37|334.97|0
1627918350000|2021-08-02 15:32:30|337.37|334.97|337.52|335.12|337.52|335.12|337.37|334.97|0
1627918360000|2021-08-02 15:32:40|337.59|335.19|337.52|335.12|337.59|335.19|337.37|334.97|0
1627918370000|2021-08-02 15:32:50|337.37|334.97|337.52|335.12|337.52|335.12|337.37|334.97|0
1627918380000|2021-08-02 15:33:00|337.67|335.27|337.37|334.97|337.67|335.27|337.37|334.97|0
1627918390000|2021-08-02 15:33:10|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1627918400000|2021-08-02 15:33:20|337.06|334.66|336.91|334.51|337.06|334.66|336.91|334.51|0
1627918410000|2021-08-02 15:33:30|337.06|334.66|337.06|334.66|337.21|334.81|337.06|334.66|0
1627918420000|2021-08-02 15:33:40|337.37|334.97|337.67|335.27|337.67|335.27|337.37|334.97|0
1627918430000|2021-08-02 15:33:50|337.52|335.12|337.37|334.97|337.52|335.12|337.37|334.97|0
1627918440000|2021-08-02 15:34:00|337.52|335.12|337.59|335.19|337.67|335.27|337.52|335.12|0
1627918450000|2021-08-02 15:34:10|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1627918460000|2021-08-02 15:34:20|337.67|335.27|337.52|335.12|337.67|335.27|337.52|335.12|0
1627918470000|2021-08-02 15:34:30|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1627918480000|2021-08-02 15:34:40|337.83|335.43|337.98|335.58|337.98|335.58|337.83|335.43|0
1627918490000|2021-08-02 15:34:50|337.83|335.43|337.98|335.58|337.98|335.58|337.83|335.43|0
1627918500000|2021-08-02 15:35:00|337.83|335.43|337.83|335.43|337.98|335.58|337.83|335.43|0
1627918510000|2021-08-02 15:35:10|337.98|335.58|338.29|335.89|338.29|335.89|337.98|335.58|0
1627918520000|2021-08-02 15:35:20|338.13|335.73|337.67|335.27|338.13|335.73|337.67|335.27|0
1627918530000|2021-08-02 15:35:30|337.52|335.12|337.67|335.27|337.67|335.27|337.52|335.12|0
1627918540000|2021-08-02 15:35:40|337.52|335.12|337.37|334.97|337.52|335.12|337.37|334.97|0
1627918550000|2021-08-02 15:35:50|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1627918560000|2021-08-02 15:36:00|337.06|334.66|337.29|334.89|337.29|334.89|337.06|334.66|0
1627918570000|2021-08-02 15:36:10|337.21|334.81|337.37|334.97|337.52|335.12|337.21|334.81|0
1627918580000|2021-08-02 15:36:20|337.21|334.81|337.21|334.81|337.37|334.97|337.21|334.81|0
1627918590000|2021-08-02 15:36:30|337.06|334.66|337.06|334.66|337.06|334.66|336.91|334.51|0
1627918600000|2021-08-02 15:36:40|337.13|334.73|336.14|333.74|337.13|334.73|336.14|333.74|0
1627918610000|2021-08-02 15:36:50|336.21|333.81|336.45|334.05|336.45|334.05|336.21|333.81|0
1627918620000|2021-08-02 15:37:00|336.75|334.35|336.91|334.51|336.91|334.51|336.75|334.35|0
1627918630000|2021-08-02 15:37:10|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1627918640000|2021-08-02 15:37:20|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1627918650000|2021-08-02 15:37:30|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1627918660000|2021-08-02 15:37:40|337.52|335.12|337.13|334.73|337.52|335.12|337.13|334.73|0
1627918670000|2021-08-02 15:37:50|337.06|334.66|336.91|334.51|337.06|334.66|336.91|334.51|0
1627918680000|2021-08-02 15:38:00|336.9|334.5|336.45|334.05|336.9|334.5|336.45|334.05|0
1627918690000|2021-08-02 15:38:10|336.6|334.2|336.29|333.89|336.6|334.2|336.29|333.89|0
1627918700000|2021-08-02 15:38:20|336.14|333.74|336.29|333.89|336.29|333.89|336.14|333.74|0
1627918710000|2021-08-02 15:38:30|336.14|333.74|336.45|334.05|336.45|334.05|336.14|333.74|0
1627918730000|2021-08-02 15:38:50|336.29|333.89|336.29|333.89|336.45|334.05|336.14|333.74|0
1627918740000|2021-08-02 15:39:00|336.14|333.74|335.99|333.59|336.14|333.74|335.83|333.43|0
1627918750000|2021-08-02 15:39:10|336.14|333.74|336.29|333.89|336.29|333.89|336.14|333.74|0
1627918760000|2021-08-02 15:39:20|335.99|333.59|335.83|333.43|335.99|333.59|335.83|333.43|0
1627918770000|2021-08-02 15:39:30|335.99|333.59|336.14|333.74|336.14|333.74|335.99|333.59|0
1627918780000|2021-08-02 15:39:40|335.99|333.59|335.99|333.59|336.14|333.74|335.99|333.59|0
1627918790000|2021-08-02 15:39:50|336.14|333.74|335.99|333.59|336.14|333.74|335.99|333.59|0
1627918800000|2021-08-02 15:40:00|336.14|333.74|336.29|333.89|336.29|333.89|336.14|333.74|0
1627918810000|2021-08-02 15:40:10|336.44|334.04|336.6|334.2|336.6|334.2|336.29|333.89|0
1627918820000|2021-08-02 15:40:20|336.44|334.04|336.21|333.81|336.52|334.12|336.21|333.81|0
1627918830000|2021-08-02 15:40:30|336.14|333.74|335.83|333.43|336.14|333.74|335.83|333.43|0
1627918840000|2021-08-02 15:40:40|335.68|333.28|335.83|333.43|335.83|333.43|335.68|333.28|0
1627918850000|2021-08-02 15:40:50|335.99|333.59|335.99|333.59|336.14|333.74|335.99|333.59|0
1627918860000|2021-08-02 15:41:00|335.83|333.43|335.75|333.35|335.99|333.59|335.75|333.35|0
1627918870000|2021-08-02 15:41:10|335.99|333.59|336.14|333.74|336.14|333.74|335.99|333.59|0
1627918880000|2021-08-02 15:41:20|336.29|333.89|336.29|333.89|336.29|333.89|336.14|333.74|0
1627918890000|2021-08-02 15:41:30|336.44|334.04|336.6|334.2|336.6|334.2|336.44|334.04|0
1627918900000|2021-08-02 15:41:40|336.44|334.04|336.29|333.89|336.44|334.04|336.29|333.89|0
1627918910000|2021-08-02 15:41:50|336.14|333.74|335.99|333.59|336.14|333.74|335.99|333.59|0
1627918920000|2021-08-02 15:42:00|336.14|333.74|336.14|333.74|336.14|333.74|335.99|333.59|0
1627918930000|2021-08-02 15:42:10|336.29|333.89|336.14|333.74|336.29|333.89|336.14|333.74|0
1627918940000|2021-08-02 15:42:20|336.29|333.89|336.29|333.89|336.44|334.04|336.29|333.89|0
1627918950000|2021-08-02 15:42:30|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1627918960000|2021-08-02 15:42:40|335.99|333.59|335.98|333.58|336.14|333.74|335.98|333.58|0
1627918970000|2021-08-02 15:42:50|336.14|333.74|335.98|333.58|336.14|333.74|335.83|333.43|0
1627918980000|2021-08-02 15:43:00|335.83|333.43|335.98|333.58|336.14|333.74|335.83|333.43|0
1627918990000|2021-08-02 15:43:10|336.14|333.74|335.98|333.58|336.14|333.74|335.98|333.58|0
1627919000000|2021-08-02 15:43:20|336.14|333.74|335.98|333.58|336.14|333.74|335.98|333.58|0
1627919010000|2021-08-02 15:43:30|336.14|333.74|336.44|334.04|336.44|334.04|336.14|333.74|0
1627919020000|2021-08-02 15:43:40|336.29|333.89|336.29|333.89|336.29|333.89|336.14|333.74|0
1627919030000|2021-08-02 15:43:50|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1627919040000|2021-08-02 15:44:00|335.98|333.58|335.68|333.28|335.98|333.58|335.53|333.13|0
1627919050000|2021-08-02 15:44:10|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1627919060000|2021-08-02 15:44:20|335.37|332.97|335.53|333.13|335.53|333.13|335.37|332.97|0
1627919070000|2021-08-02 15:44:30|335.83|333.43|335.98|333.58|335.98|333.58|335.83|333.43|0
1627919080000|2021-08-02 15:44:40|335.83|333.43|335.98|333.58|335.98|333.58|335.83|333.43|0
1627919090000|2021-08-02 15:44:50|335.9|333.5|335.68|333.28|335.9|333.5|335.68|333.28|0
1627919100000|2021-08-02 15:45:00|335.83|333.43|335.98|333.58|335.98|333.58|335.83|333.43|0
1627919110000|2021-08-02 15:45:10|335.83|333.43|335.68|333.28|335.83|333.43|335.68|333.28|0
1627919120000|2021-08-02 15:45:20|335.83|333.43|335.83|333.43|335.83|333.43|335.68|333.28|0
1627919130000|2021-08-02 15:45:30|335.98|333.58|335.83|333.43|335.98|333.58|335.83|333.43|0
1627919140000|2021-08-02 15:45:40|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1627919150000|2021-08-02 15:45:50|335.83|333.43|335.83|333.43|335.83|333.43|335.68|333.28|0
1627919160000|2021-08-02 15:46:00|335.98|333.58|336.14|333.74|336.14|333.74|335.98|333.58|0
1627919170000|2021-08-02 15:46:10|335.98|333.58|335.98|333.58|335.98|333.58|335.98|333.58|0
1627919180000|2021-08-02 15:46:20|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1627919190000|2021-08-02 15:46:30|336.29|333.89|336.29|333.89|336.44|334.04|336.29|333.89|0
1627919200000|2021-08-02 15:46:40|336.44|334.04|336.14|333.74|336.44|334.04|336.14|333.74|0
1627919210000|2021-08-02 15:46:50|335.98|333.58|335.83|333.43|335.98|333.58|335.83|333.43|0
1627919220000|2021-08-02 15:47:00|335.68|333.28|335.52|333.12|335.68|333.28|335.52|333.12|0
1627919230000|2021-08-02 15:47:10|335.6|333.2|335.37|332.97|335.68|333.28|335.37|332.97|0
1627919240000|2021-08-02 15:47:20|335.52|333.12|335.37|332.97|335.52|333.12|335.37|332.97|0
1627919250000|2021-08-02 15:47:30|335.52|333.12|335.52|333.12|335.68|333.28|335.37|332.97|0
1627919260000|2021-08-02 15:47:40|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1627919270000|2021-08-02 15:47:50|335.52|333.12|335.68|333.28|335.68|333.28|335.52|333.12|0
1627919280000|2021-08-02 15:48:00|335.83|333.43|335.98|333.58|335.98|333.58|335.83|333.43|0
1627919290000|2021-08-02 15:48:10|335.83|333.43|335.83|333.43|335.83|333.43|335.83|333.43|0
1627919300000|2021-08-02 15:48:20|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1627919310000|2021-08-02 15:48:30|335.83|333.43|335.83|333.43|335.9|333.5|335.83|333.43|0
1627919330000|2021-08-02 15:48:50|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1627919340000|2021-08-02 15:49:00|335.83|333.43|335.37|332.97|335.83|333.43|335.37|332.97|0
1627919350000|2021-08-02 15:49:10|335.44|333.04|335.52|333.12|335.52|333.12|335.44|333.04|0
1627919360000|2021-08-02 15:49:20|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1627919370000|2021-08-02 15:49:30|335.52|333.12|335.37|332.97|335.52|333.12|335.22|332.82|0
1627919380000|2021-08-02 15:49:40|335.22|332.82|335.37|332.97|335.37|332.97|335.22|332.82|0
1627919390000|2021-08-02 15:49:50|335.22|332.82|335.22|332.82|335.22|332.82|335.22|332.82|0
1627919400000|2021-08-02 15:50:00|335.37|332.97|335.22|332.82|335.37|332.97|335.22|332.82|0
1627919430000|2021-08-02 15:50:30|335.07|332.67|335.07|332.67|335.07|332.67|334.91|332.51|0
1627919440000|2021-08-02 15:50:40|335.22|332.82|335.37|332.97|335.37|332.97|335.22|332.82|0
1627919450000|2021-08-02 15:50:50|335.22|332.82|335.22|332.82|335.22|332.82|335.22|332.82|0
1627919460000|2021-08-02 15:51:00|335.06|332.66|335.06|332.66|335.06|332.66|334.91|332.51|0
1627919470000|2021-08-02 15:51:10|334.91|332.51|334.61|332.21|334.91|332.51|334.61|332.21|0
1627919480000|2021-08-02 15:51:20|334.76|332.36|334.61|332.21|334.76|332.36|334.61|332.21|0
1627919490000|2021-08-02 15:51:30|334.45|332.05|334.45|332.05|334.45|332.05|334.45|332.05|0
1627919500000|2021-08-02 15:51:40|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1627919510000|2021-08-02 15:51:50|334.3|331.9|334.15|331.75|334.3|331.9|334.15|331.75|0
1627919530000|2021-08-02 15:52:10|334|331.6|333.84|331.44|334|331.6|333.84|331.44|0
1627919540000|2021-08-02 15:52:20|333.54|331.14|333.23|330.83|333.54|331.14|333.23|330.83|0
1627919550000|2021-08-02 15:52:30|333.08|330.68|333.39|330.99|333.39|330.99|333.08|330.68|0
1627919560000|2021-08-02 15:52:40|333.23|330.83|333.23|330.83|333.23|330.83|333.08|330.68|0
1627919570000|2021-08-02 15:52:50|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1627919580000|2021-08-02 15:53:00|332.93|330.53|332.93|330.53|332.93|330.53|332.78|330.38|0
1627919590000|2021-08-02 15:53:10|332.78|330.38|332.47|330.07|332.78|330.38|332.47|330.07|0
1627919600000|2021-08-02 15:53:20|332.78|330.38|332.63|330.23|332.93|330.53|332.63|330.23|0
1627919610000|2021-08-02 15:53:30|332.47|330.07|332.63|330.23|332.63|330.23|332.47|330.07|0
1627919620000|2021-08-02 15:53:40|332.78|330.38|333.15|330.75|333.15|330.75|332.78|330.38|0
1627919630000|2021-08-02 15:53:50|333.23|330.83|333.23|330.83|333.23|330.83|333.23|330.83|0
1627919640000|2021-08-02 15:54:00|333.08|330.68|333.23|330.83|333.23|330.83|333.08|330.68|0
1627919650000|2021-08-02 15:54:10|333.08|330.68|333.23|330.83|333.23|330.83|333.08|330.68|0
1627919660000|2021-08-02 15:54:20|333.08|330.68|333.23|330.83|333.23|330.83|333.08|330.68|0
1627919670000|2021-08-02 15:54:30|333.08|330.68|333.23|330.83|333.23|330.83|333.08|330.68|0
1627919680000|2021-08-02 15:54:40|333.31|330.91|333.39|330.99|333.39|330.99|333.31|330.91|0
1627919690000|2021-08-02 15:54:50|333.23|330.83|333.39|330.99|333.54|331.14|333.23|330.83|0
1627919700000|2021-08-02 15:55:00|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1627919710000|2021-08-02 15:55:10|334|331.6|333.84|331.44|334|331.6|333.84|331.44|0
1627919720000|2021-08-02 15:55:20|333.69|331.29|333.84|331.44|333.84|331.44|333.69|331.29|0
1627919730000|2021-08-02 15:55:30|334|331.6|334|331.6|334|331.6|334|331.6|0
1627919740000|2021-08-02 15:55:40|333.84|331.44|333.54|331.14|333.84|331.44|333.54|331.14|0
1627919750000|2021-08-02 15:55:50|333.69|331.29|333.08|330.68|333.69|331.29|333.08|330.68|0
1627919760000|2021-08-02 15:56:00|332.93|330.53|332.78|330.38|332.93|330.53|332.78|330.38|0
1627919770000|2021-08-02 15:56:10|332.62|330.22|332.62|330.22|332.93|330.53|332.62|330.22|0
1627919780000|2021-08-02 15:56:20|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627919790000|2021-08-02 15:56:30|332.17|329.77|332.17|329.77|332.32|329.92|332.17|329.77|0
1627919800000|2021-08-02 15:56:40|331.86|329.46|332.02|329.62|332.17|329.77|331.86|329.46|0
1627919810000|2021-08-02 15:56:50|331.86|329.46|332.17|329.77|332.17|329.77|331.86|329.46|0
1627919820000|2021-08-02 15:57:00|332.02|329.62|332.32|329.92|332.32|329.92|332.02|329.62|0
1627919830000|2021-08-02 15:57:10|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627919840000|2021-08-02 15:57:20|332.02|329.62|331.41|329.01|332.02|329.62|331.41|329.01|0
1627919850000|2021-08-02 15:57:30|331.26|328.86|331.26|328.86|331.41|329.01|331.26|328.86|0
1627919860000|2021-08-02 15:57:40|331.1|328.7|331.26|328.86|331.26|328.86|331.1|328.7|0
1627919870000|2021-08-02 15:57:50|331.1|328.7|331.26|328.86|331.26|328.86|331.1|328.7|0
1627919880000|2021-08-02 15:58:00|331.1|328.7|330.95|328.55|331.1|328.7|330.95|328.55|0
1627919890000|2021-08-02 15:58:10|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1627919900000|2021-08-02 15:58:20|330.95|328.55|330.19|327.79|330.95|328.55|330.19|327.79|0
1627919910000|2021-08-02 15:58:30|330.04|327.64|330.5|328.1|330.5|328.1|330.04|327.64|0
1627919920000|2021-08-02 15:58:40|330.65|328.25|328.85|326.45|330.65|328.25|328.85|326.45|0
1627919930000|2021-08-02 15:58:50|328.7|326.3|328.85|326.45|328.85|326.45|328.62|326.22|0
1627919940000|2021-08-02 15:59:00|332.84|330.44|332.69|330.29|332.84|330.44|332.69|330.29|0
1627919950000|2021-08-02 15:59:10|332.38|329.98|332.38|329.98|332.54|330.14|332.38|329.98|0
1627919960000|2021-08-02 15:59:20|332.23|329.83|332.38|329.98|332.38|329.98|332.23|329.83|0
1627919970000|2021-08-02 15:59:30|332.23|329.83|332.23|329.83|332.38|329.98|332.23|329.83|0
1627919980000|2021-08-02 15:59:40|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1627919990000|2021-08-02 15:59:50|332.23|329.83|331.93|329.53|332.23|329.83|331.78|329.38|0
1627920000000|2021-08-02 16:00:00|331.78|329.38|331.63|329.23|331.78|329.38|331.63|329.23|0
1627920010000|2021-08-02 16:00:10|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1627920020000|2021-08-02 16:00:20|331.63|329.23|331.48|329.08|331.63|329.23|331.17|328.77|0
1627920030000|2021-08-02 16:00:30|331.63|329.23|331.33|328.93|331.63|329.23|331.33|328.93|0
1627920040000|2021-08-02 16:00:40|331.25|328.85|331.48|329.08|331.63|329.23|331.25|328.85|0
1627920050000|2021-08-02 16:00:50|331.33|328.93|331.32|328.92|331.48|329.08|331.32|328.92|0
1627920060000|2021-08-02 16:01:00|331.48|329.08|330.87|328.47|331.48|329.08|330.87|328.47|0
1627920070000|2021-08-02 16:01:10|331.02|328.62|331.17|328.77|331.17|328.77|331.02|328.62|0
1627920080000|2021-08-02 16:01:20|331.02|328.62|330.72|328.32|331.02|328.62|330.72|328.32|0
1627920090000|2021-08-02 16:01:30|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627920100000|2021-08-02 16:01:40|330.79|328.39|330.42|328.02|330.79|328.39|330.42|328.02|0
1627920110000|2021-08-02 16:01:50|330.57|328.17|330.27|327.87|330.57|328.17|330.27|327.87|0
1627920120000|2021-08-02 16:02:00|330.12|327.72|329.81|327.41|330.12|327.72|329.81|327.41|0
1627920130000|2021-08-02 16:02:10|330.12|327.72|329.81|327.41|330.12|327.72|329.81|327.41|0
1627920140000|2021-08-02 16:02:20|329.66|327.26|329.21|326.81|329.66|327.26|329.21|326.81|0
1627920150000|2021-08-02 16:02:30|329.36|326.96|329.21|326.81|329.36|326.96|329.21|326.81|0
1627920160000|2021-08-02 16:02:40|329.28|326.88|329.06|326.66|329.28|326.88|329.06|326.66|0
1627920170000|2021-08-02 16:02:50|329.21|326.81|329.06|326.66|329.21|326.81|329.06|326.66|0
1627920180000|2021-08-02 16:03:00|329.21|326.81|329.36|326.96|329.36|326.96|329.21|326.81|0
1627920190000|2021-08-02 16:03:10|329.51|327.11|329.81|327.41|329.81|327.41|329.43|327.03|0
1627920200000|2021-08-02 16:03:20|329.66|327.26|329.97|327.57|329.97|327.57|329.66|327.26|0
1627920210000|2021-08-02 16:03:30|330.27|327.87|330.42|328.02|330.42|328.02|330.12|327.72|0
1627920220000|2021-08-02 16:03:40|330.12|327.72|330.42|328.02|330.42|328.02|330.12|327.72|0
1627920230000|2021-08-02 16:03:50|330.72|328.32|330.87|328.47|330.87|328.47|330.57|328.17|0
1627920240000|2021-08-02 16:04:00|330.72|328.32|330.27|327.87|330.87|328.47|330.27|327.87|0
1627920250000|2021-08-02 16:04:10|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1627920260000|2021-08-02 16:04:20|330.57|328.17|330.57|328.17|330.57|328.17|330.27|327.87|0
1627920270000|2021-08-02 16:04:30|330.42|328.02|330.57|328.17|330.72|328.32|330.42|328.02|0
1627920280000|2021-08-02 16:04:40|330.42|328.02|330.57|328.17|330.57|328.17|330.42|328.02|0
1627920290000|2021-08-02 16:04:50|330.42|328.02|330.87|328.47|330.87|328.47|330.42|328.02|0
1627920300000|2021-08-02 16:05:00|330.64|328.24|330.42|328.02|330.64|328.24|330.42|328.02|0
1627920310000|2021-08-02 16:05:10|330.27|327.87|330.42|328.02|330.42|328.02|330.27|327.87|0
1627920320000|2021-08-02 16:05:20|330.27|327.87|330.72|328.32|330.72|328.32|330.27|327.87|0
1627920330000|2021-08-02 16:05:30|330.87|328.47|330.72|328.32|330.87|328.47|330.72|328.32|0
1627920340000|2021-08-02 16:05:40|330.57|328.17|330.57|328.17|330.57|328.17|330.42|328.02|0
1627920350000|2021-08-02 16:05:50|330.72|328.32|330.87|328.47|330.87|328.47|330.72|328.32|0
1627920360000|2021-08-02 16:06:00|330.72|328.32|330.57|328.17|330.72|328.32|330.57|328.17|0
1627920370000|2021-08-02 16:06:10|330.42|328.02|330.11|327.71|330.42|328.02|330.11|327.71|0
1627920380000|2021-08-02 16:06:20|330.42|328.02|330.42|328.02|330.49|328.09|330.42|328.02|0
1627920390000|2021-08-02 16:06:30|330.27|327.87|330.57|328.17|330.57|328.17|330.27|327.87|0
1627920400000|2021-08-02 16:06:40|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1627920410000|2021-08-02 16:06:50|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1627920420000|2021-08-02 16:07:00|330.42|328.02|330.11|327.71|330.42|328.02|330.11|327.71|0
1627920430000|2021-08-02 16:07:10|329.96|327.56|329.81|327.41|329.96|327.56|329.81|327.41|0
1627920440000|2021-08-02 16:07:20|329.66|327.26|329.36|326.96|329.66|327.26|329.36|326.96|0
1627920450000|2021-08-02 16:07:30|329.21|326.81|329.36|326.96|329.36|326.96|329.21|326.81|0
1627920460000|2021-08-02 16:07:40|329.06|326.66|329.21|326.81|329.21|326.81|329.06|326.66|0
1627920470000|2021-08-02 16:07:50|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1627920480000|2021-08-02 16:08:00|328.46|326.06|328.46|326.06|328.76|326.36|328.46|326.06|0
1627920490000|2021-08-02 16:08:10|328.31|325.91|328.31|325.91|328.46|326.06|328.31|325.91|0
1627920500000|2021-08-02 16:08:20|328.46|326.06|328.31|325.91|328.46|326.06|328.16|325.76|0
1627920510000|2021-08-02 16:08:30|328.16|325.76|328.31|325.91|328.31|325.91|328.16|325.76|0
1627920520000|2021-08-02 16:08:40|328.16|325.76|328.31|325.91|328.38|325.98|328.16|325.76|0
1627920530000|2021-08-02 16:08:50|328.46|326.06|328.61|326.21|328.61|326.21|328.46|326.06|0
1627920540000|2021-08-02 16:09:00|328.46|326.06|328.61|326.21|328.61|326.21|328.46|326.06|0
1627920550000|2021-08-02 16:09:10|328.68|326.28|328.31|325.91|328.68|326.28|328.31|325.91|0
1627920560000|2021-08-02 16:09:20|328.46|326.06|328.61|326.21|328.76|326.36|328.46|326.06|0
1627920570000|2021-08-02 16:09:30|328.46|326.06|328.46|326.06|328.61|326.21|328.46|326.06|0
1627920580000|2021-08-02 16:09:40|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1627920590000|2021-08-02 16:09:50|328.61|326.21|328.46|326.06|328.61|326.21|328.46|326.06|0
1627920600000|2021-08-02 16:10:00|328.61|326.21|328.16|325.76|328.61|326.21|328.16|325.76|0
1627920610000|2021-08-02 16:10:10|328.31|325.91|328.91|326.51|328.91|326.51|328.31|325.91|0
1627920620000|2021-08-02 16:10:20|329.06|326.66|329.36|326.96|329.36|326.96|329.06|326.66|0
1627920630000|2021-08-02 16:10:30|329.51|327.11|329.36|326.96|329.51|327.11|329.36|326.96|0
1627920640000|2021-08-02 16:10:40|329.66|327.26|329.81|327.41|329.81|327.41|329.66|327.26|0
1627920650000|2021-08-02 16:10:50|329.96|327.56|329.96|327.56|329.96|327.56|329.81|327.41|0
1627920660000|2021-08-02 16:11:00|329.66|327.26|329.66|327.26|329.81|327.41|329.66|327.26|0
1627920670000|2021-08-02 16:11:10|329.81|327.41|329.21|326.81|329.81|327.41|329.21|326.81|0
1627920680000|2021-08-02 16:11:20|329.06|326.66|328.91|326.51|329.06|326.66|328.91|326.51|0
1627920690000|2021-08-02 16:11:30|329.21|326.81|329.36|326.96|329.36|326.96|329.21|326.81|0
1627920700000|2021-08-02 16:11:40|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1627920710000|2021-08-02 16:11:50|329.58|327.18|329.81|327.41|329.81|327.41|329.51|327.11|0
1627920720000|2021-08-02 16:12:00|329.66|327.26|329.36|326.96|329.66|327.26|329.36|326.96|0
1627920730000|2021-08-02 16:12:10|329.21|326.81|329.36|326.96|329.51|327.11|329.21|326.81|0
1627920740000|2021-08-02 16:12:20|329.73|327.33|329.66|327.26|329.73|327.33|329.66|327.26|0
1627920750000|2021-08-02 16:12:30|329.73|327.33|329.51|327.11|329.73|327.33|329.51|327.11|0
1627920760000|2021-08-02 16:12:40|329.66|327.26|329.81|327.41|329.81|327.41|329.66|327.26|0
1627920770000|2021-08-02 16:12:50|329.96|327.56|330.11|327.71|330.11|327.71|329.96|327.56|0
1627920780000|2021-08-02 16:13:00|329.96|327.56|330.11|327.71|330.11|327.71|329.96|327.56|0
1627920790000|2021-08-02 16:13:10|330.26|327.86|330.72|328.32|330.72|328.32|330.26|327.86|0
1627920800000|2021-08-02 16:13:20|330.87|328.47|330.72|328.32|330.87|328.47|330.56|328.16|0
1627920810000|2021-08-02 16:13:30|330.87|328.47|330.72|328.32|330.87|328.47|330.72|328.32|0
1627920820000|2021-08-02 16:13:40|330.87|328.47|330.72|328.32|330.87|328.47|330.72|328.32|0
1627920830000|2021-08-02 16:13:50|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1627920840000|2021-08-02 16:14:00|330.41|328.01|330.56|328.16|330.56|328.16|330.41|328.01|0
1627920850000|2021-08-02 16:14:10|330.87|328.47|330.72|328.32|330.87|328.47|330.72|328.32|0
1627920860000|2021-08-02 16:14:20|330.87|328.47|330.56|328.16|330.87|328.47|330.56|328.16|0
1627920870000|2021-08-02 16:14:30|330.72|328.32|331.02|328.62|331.02|328.62|330.72|328.32|0
1627920880000|2021-08-02 16:14:40|330.87|328.47|330.72|328.32|330.87|328.47|330.72|328.32|0
1627920890000|2021-08-02 16:14:50|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1627920900000|2021-08-02 16:15:00|330.41|328.01|330.11|327.71|330.41|328.01|330.11|327.71|0
1627920910000|2021-08-02 16:15:10|330.26|327.86|330.41|328.01|330.56|328.16|330.26|327.86|0
1627920920000|2021-08-02 16:15:20|330.26|327.86|330.71|328.31|330.71|328.31|330.26|327.86|0
1627920930000|2021-08-02 16:15:30|330.64|328.24|330.87|328.47|330.87|328.47|330.64|328.24|0
1627920940000|2021-08-02 16:15:40|330.71|328.31|330.26|327.86|330.71|328.31|330.26|327.86|0
1627920950000|2021-08-02 16:15:50|330.41|328.01|330.41|328.01|330.41|328.01|330.26|327.86|0
1627920960000|2021-08-02 16:16:00|330.26|327.86|330.41|328.01|330.41|328.01|330.26|327.86|0
1627920970000|2021-08-02 16:16:10|330.56|328.16|330.41|328.01|330.56|328.16|330.41|328.01|0
1627920980000|2021-08-02 16:16:20|330.26|327.86|330.41|328.01|330.41|328.01|330.26|327.86|0
1627920990000|2021-08-02 16:16:30|330.56|328.16|330.41|328.01|330.56|328.16|330.41|328.01|0
1627921000000|2021-08-02 16:16:40|330.56|328.16|330.41|328.01|330.56|328.16|330.41|328.01|0
1627921010000|2021-08-02 16:16:50|330.64|328.24|330.71|328.31|330.71|328.31|330.64|328.24|0
1627921020000|2021-08-02 16:17:00|330.56|328.16|330.71|328.31|330.71|328.31|330.56|328.16|0
1627921030000|2021-08-02 16:17:10|330.56|328.16|330.71|328.31|330.87|328.47|330.56|328.16|0
1627921040000|2021-08-02 16:17:20|330.87|328.47|330.87|328.47|331.02|328.62|330.87|328.47|0
1627921050000|2021-08-02 16:17:30|330.71|328.31|330.71|328.31|330.71|328.31|330.56|328.16|0
1627921060000|2021-08-02 16:17:40|330.56|328.16|330.71|328.31|330.71|328.31|330.56|328.16|0
1627921070000|2021-08-02 16:17:50|330.87|328.47|330.79|328.39|330.87|328.47|330.79|328.39|0
1627921080000|2021-08-02 16:18:00|330.71|328.31|330.86|328.46|330.86|328.46|330.71|328.31|0
1627921100000|2021-08-02 16:18:20|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1627921110000|2021-08-02 16:18:30|330.56|328.16|330.71|328.31|330.71|328.31|330.56|328.16|0
1627921120000|2021-08-02 16:18:40|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1627921130000|2021-08-02 16:18:50|330.71|328.31|330.41|328.01|330.71|328.31|330.41|328.01|0
1627921140000|2021-08-02 16:19:00|330.56|328.16|330.71|328.31|330.71|328.31|330.56|328.16|0
1627921150000|2021-08-02 16:19:10|330.86|328.46|330.63|328.23|330.86|328.46|330.63|328.23|0
1627921160000|2021-08-02 16:19:20|330.56|328.16|330.71|328.31|330.71|328.31|330.56|328.16|0
1627921170000|2021-08-02 16:19:30|330.63|328.23|330.56|328.16|330.63|328.23|330.56|328.16|0
1627921180000|2021-08-02 16:19:40|330.26|327.86|330.56|328.16|330.56|328.16|330.26|327.86|0
1627921190000|2021-08-02 16:19:50|330.41|328.01|330.71|328.31|330.71|328.31|330.41|328.01|0
1627921200000|2021-08-02 16:20:00|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1627921210000|2021-08-02 16:20:10|330.41|328.01|330.56|328.16|330.56|328.16|330.41|328.01|0
1627921220000|2021-08-02 16:20:20|330.63|328.23|330.41|328.01|330.63|328.23|330.41|328.01|0
1627921230000|2021-08-02 16:20:30|330.56|328.16|330.71|328.31|330.86|328.46|330.56|328.16|0
1627921240000|2021-08-02 16:20:40|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1627921250000|2021-08-02 16:20:50|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1627921260000|2021-08-02 16:21:00|330.26|327.86|329.81|327.41|330.26|327.86|329.81|327.41|0
1627921270000|2021-08-02 16:21:10|330.11|327.71|329.96|327.56|330.11|327.71|329.96|327.56|0
1627921280000|2021-08-02 16:21:20|329.81|327.41|329.96|327.56|329.96|327.56|329.81|327.41|0
1627921300000|2021-08-02 16:21:40|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1627921310000|2021-08-02 16:21:50|329.66|327.26|329.66|327.26|329.81|327.41|329.66|327.26|0
1627921320000|2021-08-02 16:22:00|329.51|327.11|329.35|326.95|329.51|327.11|329.35|326.95|0
1627921330000|2021-08-02 16:22:10|328.9|326.5|328.9|326.5|328.9|326.5|328.75|326.35|0
1627921340000|2021-08-02 16:22:20|329.05|326.65|328.75|326.35|329.05|326.65|328.75|326.35|0
1627921350000|2021-08-02 16:22:30|328.9|326.5|328.9|326.5|329.05|326.65|328.9|326.5|0
1627921370000|2021-08-02 16:22:50|329.05|326.65|328.9|326.5|329.05|326.65|328.9|326.5|0
1627921380000|2021-08-02 16:23:00|329.05|326.65|329.66|327.26|329.66|327.26|329.05|326.65|0
1627921390000|2021-08-02 16:23:10|329.81|327.41|329.66|327.26|329.81|327.41|329.5|327.1|0
1627921400000|2021-08-02 16:23:20|329.81|327.41|329.96|327.56|329.96|327.56|329.81|327.41|0
1627921410000|2021-08-02 16:23:30|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1627921430000|2021-08-02 16:23:50|330.26|327.86|330.56|328.16|330.56|328.16|330.26|327.86|0
1627921440000|2021-08-02 16:24:00|330.41|328.01|330.18|327.78|330.41|328.01|330.18|327.78|0
1627921450000|2021-08-02 16:24:10|330.26|327.86|330.11|327.71|330.26|327.86|330.11|327.71|0
1627921460000|2021-08-02 16:24:20|329.96|327.56|329.96|327.56|330.11|327.71|329.96|327.56|0
1627921470000|2021-08-02 16:24:30|329.81|327.41|329.5|327.1|329.81|327.41|329.5|327.1|0
1627921480000|2021-08-02 16:24:40|329.66|327.26|329.66|327.26|329.66|327.26|329.5|327.1|0
1627921490000|2021-08-02 16:24:50|329.5|327.1|329.65|327.25|329.66|327.26|329.5|327.1|0
1627921500000|2021-08-02 16:25:00|329.81|327.41|329.5|327.1|329.81|327.41|329.35|326.95|0
1627921510000|2021-08-02 16:25:10|329.65|327.25|329.2|326.8|329.65|327.25|329.2|326.8|0
1627921520000|2021-08-02 16:25:20|329.35|326.95|329.5|327.1|329.5|327.1|329.35|326.95|0
1627921530000|2021-08-02 16:25:30|329.2|326.8|329.35|326.95|329.35|326.95|329.2|326.8|0
1627921540000|2021-08-02 16:25:40|329.27|326.87|329.2|326.8|329.27|326.87|329.05|326.65|0
1627921550000|2021-08-02 16:25:50|329.05|326.65|329.5|327.1|329.5|327.1|329.05|326.65|0
1627921560000|2021-08-02 16:26:00|329.65|327.25|330.18|327.78|330.18|327.78|329.65|327.25|0
1627921570000|2021-08-02 16:26:10|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1627921580000|2021-08-02 16:26:20|330.11|327.71|329.5|327.1|330.11|327.71|329.5|327.1|0
1627921590000|2021-08-02 16:26:30|328.9|326.5|329.05|326.65|329.2|326.8|328.9|326.5|0
1627921600000|2021-08-02 16:26:40|329.2|326.8|329.35|326.95|329.5|327.1|329.05|326.65|0
1627921610000|2021-08-02 16:26:50|329.5|327.1|329.8|327.4|329.81|327.41|329.5|327.1|0
1627921620000|2021-08-02 16:27:00|329.65|327.25|329.8|327.4|329.8|327.4|329.65|327.25|0
1627921630000|2021-08-02 16:27:10|329.65|327.25|329.8|327.4|329.96|327.56|329.65|327.25|0
1627921640000|2021-08-02 16:27:20|329.5|327.1|329.35|326.95|329.5|327.1|329.35|326.95|0
1627921650000|2021-08-02 16:27:30|329.5|327.1|329.8|327.4|329.8|327.4|329.5|327.1|0
1627921660000|2021-08-02 16:27:40|329.96|327.56|329.96|327.56|330.11|327.71|329.96|327.56|0
1627921680000|2021-08-02 16:28:00|329.8|327.4|329.65|327.25|329.8|327.4|329.65|327.25|0
1627921690000|2021-08-02 16:28:10|329.73|327.33|329.5|327.1|329.73|327.33|329.35|326.95|0
1627921700000|2021-08-02 16:28:20|329.65|327.25|329.96|327.56|329.96|327.56|329.65|327.25|0
1627921710000|2021-08-02 16:28:30|329.8|327.4|329.65|327.25|329.8|327.4|329.65|327.25|0
1627921720000|2021-08-02 16:28:40|329.8|327.4|329.96|327.56|330.11|327.71|329.8|327.4|0
1627921730000|2021-08-02 16:28:50|330.11|327.71|329.96|327.56|330.11|327.71|329.96|327.56|0
1627921740000|2021-08-02 16:29:00|330.11|327.71|330.41|328.01|330.41|328.01|330.11|327.71|0
1627921750000|2021-08-02 16:29:10|330.56|328.16|330.26|327.86|330.56|328.16|330.26|327.86|0
1627921760000|2021-08-02 16:29:20|330.11|327.71|329.95|327.55|330.11|327.71|329.95|327.55|0
1627921770000|2021-08-02 16:29:30|330.11|327.71|329.95|327.55|330.26|327.86|329.95|327.55|0
1627921780000|2021-08-02 16:29:40|330.03|327.63|330.11|327.71|330.11|327.71|329.95|327.55|0
1627921790000|2021-08-02 16:29:50|330.26|327.86|330.26|327.86|330.26|327.86|330.18|327.78|0
1627921800000|2021-08-02 16:30:00|329.95|327.55|329.8|327.4|329.95|327.55|329.8|327.4|0
1627921810000|2021-08-02 16:30:10|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1627921820000|2021-08-02 16:30:20|329.5|327.1|329.8|327.4|329.8|327.4|329.5|327.1|0
1627921830000|2021-08-02 16:30:30|329.95|327.55|330.56|328.16|330.56|328.16|329.95|327.55|0
1627921840000|2021-08-02 16:30:40|330.86|328.46|330.71|328.31|331.01|328.61|330.71|328.31|0
1627921850000|2021-08-02 16:30:50|330.86|328.46|331.01|328.61|331.01|328.61|330.86|328.46|0
1627921860000|2021-08-02 16:31:00|330.86|328.46|331.31|328.91|331.31|328.91|330.86|328.46|0
1627921870000|2021-08-02 16:31:10|331.23|328.83|331.31|328.91|331.46|329.06|331.23|328.83|0
1627921880000|2021-08-02 16:31:20|331.62|329.22|331.46|329.06|331.62|329.22|331.46|329.06|0
1627921890000|2021-08-02 16:31:30|331.77|329.37|332.07|329.67|332.07|329.67|331.77|329.37|0
1627921900000|2021-08-02 16:31:40|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1627921910000|2021-08-02 16:31:50|332.07|329.67|331.99|329.59|332.22|329.82|331.99|329.59|0
1627921920000|2021-08-02 16:32:00|332.07|329.67|332.37|329.97|332.37|329.97|332.07|329.67|0
1627921930000|2021-08-02 16:32:10|332.22|329.82|332.37|329.97|332.37|329.97|332.22|329.82|0
1627921940000|2021-08-02 16:32:20|332.52|330.12|332.52|330.12|332.6|330.2|332.52|330.12|0
1627921950000|2021-08-02 16:32:30|332.37|329.97|332.22|329.82|332.37|329.97|332.22|329.82|0
1627921960000|2021-08-02 16:32:40|332.37|329.97|332.22|329.82|332.37|329.97|332.22|329.82|0
1627921970000|2021-08-02 16:32:50|332.07|329.67|332.37|329.97|332.37|329.97|332.07|329.67|0
1627921980000|2021-08-02 16:33:00|332.07|329.67|332.22|329.82|332.22|329.82|332.07|329.67|0
1627921990000|2021-08-02 16:33:10|332.07|329.67|332.22|329.82|332.22|329.82|331.92|329.52|0
1627922000000|2021-08-02 16:33:20|332.07|329.67|332.22|329.82|332.22|329.82|332.07|329.67|0
1627922010000|2021-08-02 16:33:30|332.37|329.97|332.52|330.12|332.52|330.12|332.37|329.97|0
1627922020000|2021-08-02 16:33:40|332.37|329.97|332.52|330.12|332.52|330.12|332.22|329.82|0
1627922030000|2021-08-02 16:33:50|332.67|330.27|332.67|330.27|332.83|330.43|332.67|330.27|0
1627922040000|2021-08-02 16:34:00|332.52|330.12|332.67|330.27|332.67|330.27|332.52|330.12|0
1627922050000|2021-08-02 16:34:10|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1627922060000|2021-08-02 16:34:20|332.67|330.27|332.67|330.27|332.83|330.43|332.67|330.27|0
1627922070000|2021-08-02 16:34:30|332.83|330.43|332.67|330.27|332.83|330.43|332.67|330.27|0
1627922080000|2021-08-02 16:34:40|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1627922090000|2021-08-02 16:34:50|332.98|330.58|332.67|330.27|332.98|330.58|332.67|330.27|0
1627922100000|2021-08-02 16:35:00|332.98|330.58|332.52|330.12|332.98|330.58|332.52|330.12|0
1627922110000|2021-08-02 16:35:10|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1627922120000|2021-08-02 16:35:20|332.67|330.27|332.67|330.27|332.67|330.27|332.52|330.12|0
1627922130000|2021-08-02 16:35:30|332.52|330.12|332.52|330.12|332.52|330.12|332.37|329.97|0
1627922150000|2021-08-02 16:35:50|332.37|329.97|332.37|329.97|332.37|329.97|332.37|329.97|0
1627922160000|2021-08-02 16:36:00|332.52|330.12|332.44|330.04|332.52|330.12|332.44|330.04|0
1627922170000|2021-08-02 16:36:10|332.67|330.27|332.82|330.42|332.98|330.58|332.67|330.27|0
1627922180000|2021-08-02 16:36:20|332.98|330.58|332.98|330.58|332.98|330.58|332.82|330.42|0
1627922190000|2021-08-02 16:36:30|333.13|330.73|332.98|330.58|333.2|330.8|332.98|330.58|0
1627922200000|2021-08-02 16:36:40|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1627922210000|2021-08-02 16:36:50|333.2|330.8|333.2|330.8|333.28|330.88|333.2|330.8|0
1627922220000|2021-08-02 16:37:00|333.28|330.88|333.43|331.03|333.58|331.18|333.28|330.88|0
1627922230000|2021-08-02 16:37:10|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1627922240000|2021-08-02 16:37:20|333.43|331.03|333.35|330.95|333.43|331.03|333.28|330.88|0
1627922250000|2021-08-02 16:37:30|333.28|330.88|333.43|331.03|333.58|331.18|333.28|330.88|0
1627922260000|2021-08-02 16:37:40|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1627922280000|2021-08-02 16:38:00|333.43|331.03|333.43|331.03|333.43|331.03|333.43|331.03|0
1627922290000|2021-08-02 16:38:10|333.58|331.18|333.73|331.33|333.73|331.33|333.58|331.18|0
1627922300000|2021-08-02 16:38:20|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1627922320000|2021-08-02 16:38:40|333.65|331.25|333.58|331.18|333.65|331.25|333.58|331.18|0
1627922330000|2021-08-02 16:38:50|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1627922340000|2021-08-02 16:39:00|333.58|331.18|333.73|331.33|333.73|331.33|333.58|331.18|0
1627922350000|2021-08-02 16:39:10|333.58|331.18|333.43|331.03|333.58|331.18|333.43|331.03|0
1627922360000|2021-08-02 16:39:20|333.58|331.18|333.73|331.33|333.73|331.33|333.58|331.18|0
1627922370000|2021-08-02 16:39:30|333.58|331.18|333.43|331.03|333.73|331.33|333.43|331.03|0
1627922380000|2021-08-02 16:39:40|333.58|331.18|333.73|331.33|333.73|331.33|333.58|331.18|0
1627922390000|2021-08-02 16:39:50|333.58|331.18|333.43|331.03|333.58|331.18|333.43|331.03|0
1627922400000|2021-08-02 16:40:00|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1627922410000|2021-08-02 16:40:10|333.13|330.73|332.97|330.57|333.13|330.73|332.97|330.57|0
1627922430000|2021-08-02 16:40:30|333.13|330.73|332.97|330.57|333.13|330.73|332.97|330.57|0
1627922440000|2021-08-02 16:40:40|332.82|330.42|332.67|330.27|332.82|330.42|332.67|330.27|0
1627922450000|2021-08-02 16:40:50|332.52|330.12|332.37|329.97|332.52|330.12|332.37|329.97|0
1627922460000|2021-08-02 16:41:00|332.52|330.12|332.52|330.12|332.67|330.27|332.52|330.12|0
1627922470000|2021-08-02 16:41:10|332.67|330.27|332.82|330.42|332.82|330.42|332.67|330.27|0
1627922480000|2021-08-02 16:41:20|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1627922490000|2021-08-02 16:41:30|333.28|330.88|333.13|330.73|333.28|330.88|333.13|330.73|0
1627922500000|2021-08-02 16:41:40|333.28|330.88|333.43|331.03|333.43|331.03|333.28|330.88|0
1627922510000|2021-08-02 16:41:50|333.58|331.18|333.5|331.1|333.58|331.18|333.5|331.1|0
1627922520000|2021-08-02 16:42:00|333.58|331.18|333.73|331.33|333.73|331.33|333.58|331.18|0
1627922530000|2021-08-02 16:42:10|333.58|331.18|333.65|331.25|333.88|331.48|333.58|331.18|0
1627922540000|2021-08-02 16:42:20|333.58|331.18|333.73|331.33|333.73|331.33|333.43|331.03|0
1627922550000|2021-08-02 16:42:30|333.58|331.18|333.43|331.03|333.58|331.18|333.43|331.03|0
1627922560000|2021-08-02 16:42:40|333.2|330.8|333.28|330.88|333.28|330.88|333.2|330.8|0
1627922570000|2021-08-02 16:42:50|333.35|330.95|333.28|330.88|333.43|331.03|333.28|330.88|0
1627922580000|2021-08-02 16:43:00|333.12|330.72|333.12|330.72|333.12|330.72|332.97|330.57|0
1627922600000|2021-08-02 16:43:20|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1627922610000|2021-08-02 16:43:30|333.12|330.72|333.28|330.88|333.28|330.88|333.12|330.72|0
1627922620000|2021-08-02 16:43:40|333.2|330.8|333.05|330.65|333.28|330.88|333.05|330.65|0
1627922630000|2021-08-02 16:43:50|332.97|330.57|333.12|330.72|333.12|330.72|332.89|330.49|0
1627922640000|2021-08-02 16:44:00|333.28|330.88|333.12|330.72|333.28|330.88|333.12|330.72|0
1627922650000|2021-08-02 16:44:10|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1627922660000|2021-08-02 16:44:20|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1627922670000|2021-08-02 16:44:30|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1627922680000|2021-08-02 16:44:40|333.12|330.72|333.28|330.88|333.28|330.88|333.12|330.72|0
1627922690000|2021-08-02 16:44:50|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1627922700000|2021-08-02 16:45:00|332.97|330.57|332.82|330.42|332.97|330.57|332.82|330.42|0
1627922710000|2021-08-02 16:45:10|332.67|330.27|332.67|330.27|332.82|330.42|332.67|330.27|0
1627922720000|2021-08-02 16:45:20|332.74|330.34|332.67|330.27|332.74|330.34|332.67|330.27|0
1627922740000|2021-08-02 16:45:40|332.37|329.97|332.44|330.04|332.44|330.04|332.37|329.97|0
1627922750000|2021-08-02 16:45:50|332.52|330.12|332.97|330.57|332.97|330.57|332.52|330.12|0
1627922760000|2021-08-02 16:46:00|332.82|330.42|332.52|330.12|332.82|330.42|332.52|330.12|0
1627922770000|2021-08-02 16:46:10|332.37|329.97|332.06|329.66|332.37|329.97|332.06|329.66|0
1627922780000|2021-08-02 16:46:20|332.14|329.74|332.21|329.81|332.29|329.89|332.14|329.74|0
1627922790000|2021-08-02 16:46:30|332.37|329.97|332.21|329.81|332.37|329.97|332.21|329.81|0
1627922800000|2021-08-02 16:46:40|332.37|329.97|332.21|329.81|332.44|330.04|332.21|329.81|0
1627922810000|2021-08-02 16:46:50|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1627922820000|2021-08-02 16:47:00|331.76|329.36|331.76|329.36|331.91|329.51|331.76|329.36|0
1627922830000|2021-08-02 16:47:10|331.91|329.51|332.06|329.66|332.06|329.66|331.91|329.51|0
1627922840000|2021-08-02 16:47:20|332.21|329.81|332.06|329.66|332.21|329.81|332.06|329.66|0
1627922850000|2021-08-02 16:47:30|332.21|329.81|332.37|329.97|332.37|329.97|332.21|329.81|0
1627922860000|2021-08-02 16:47:40|332.21|329.81|332.06|329.66|332.21|329.81|332.06|329.66|0
1627922870000|2021-08-02 16:47:50|332.14|329.74|332.21|329.81|332.21|329.81|332.06|329.66|0
1627922880000|2021-08-02 16:48:00|332.37|329.97|332.37|329.97|332.37|329.97|332.21|329.81|0
1627922890000|2021-08-02 16:48:10|332.21|329.81|331.91|329.51|332.21|329.81|331.91|329.51|0
1627922900000|2021-08-02 16:48:20|332.06|329.66|331.91|329.51|332.06|329.66|331.91|329.51|0
1627922910000|2021-08-02 16:48:30|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1627922920000|2021-08-02 16:48:40|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627922930000|2021-08-02 16:48:50|331.76|329.36|331.61|329.21|331.91|329.51|331.61|329.21|0
1627922940000|2021-08-02 16:49:00|331.76|329.36|331.23|328.83|331.76|329.36|331.23|328.83|0
1627922950000|2021-08-02 16:49:10|331.15|328.75|331.46|329.06|331.46|329.06|331.15|328.75|0
1627922960000|2021-08-02 16:49:20|331.61|329.21|331.91|329.51|331.91|329.51|331.61|329.21|0
1627922970000|2021-08-02 16:49:30|331.76|329.36|331.61|329.21|331.76|329.36|331.61|329.21|0
1627922980000|2021-08-02 16:49:40|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1627922990000|2021-08-02 16:49:50|331.91|329.51|332.06|329.66|332.06|329.66|331.91|329.51|0
1627923000000|2021-08-02 16:50:00|331.91|329.51|331.91|329.51|331.91|329.51|331.76|329.36|0
1627923010000|2021-08-02 16:50:10|331.76|329.36|331.91|329.51|331.91|329.51|331.61|329.21|0
1627923020000|2021-08-02 16:50:20|331.76|329.36|331.61|329.21|331.76|329.36|331.61|329.21|0
1627923030000|2021-08-02 16:50:30|331.31|328.91|331.61|329.21|331.61|329.21|331.31|328.91|0
1627923040000|2021-08-02 16:50:40|331.46|329.06|331.46|329.06|331.61|329.21|331.46|329.06|0
1627923050000|2021-08-02 16:50:50|331.53|329.13|331.61|329.21|331.61|329.21|331.53|329.13|0
1627923060000|2021-08-02 16:51:00|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1627923070000|2021-08-02 16:51:10|331.68|329.28|331.76|329.36|331.76|329.36|331.68|329.28|0
1627923080000|2021-08-02 16:51:20|331.61|329.21|331.76|329.36|331.76|329.36|331.61|329.21|0
1627923090000|2021-08-02 16:51:30|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627923100000|2021-08-02 16:51:40|332.06|329.66|332.06|329.66|332.21|329.81|332.06|329.66|0
1627923110000|2021-08-02 16:51:50|331.91|329.51|331.91|329.51|331.91|329.51|331.76|329.36|0
1627923130000|2021-08-02 16:52:10|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1627923140000|2021-08-02 16:52:20|332.06|329.66|332.52|330.12|332.52|330.12|332.06|329.66|0
1627923150000|2021-08-02 16:52:30|332.36|329.96|332.52|330.12|332.52|330.12|332.36|329.96|0
1627923160000|2021-08-02 16:52:40|332.67|330.27|332.51|330.11|332.67|330.27|332.51|330.11|0
1627923170000|2021-08-02 16:52:50|332.36|329.96|332.51|330.11|332.51|330.11|332.36|329.96|0
1627923180000|2021-08-02 16:53:00|332.67|330.27|332.67|330.27|332.67|330.27|332.51|330.11|0
1627923190000|2021-08-02 16:53:10|332.51|330.11|332.67|330.27|332.67|330.27|332.51|330.11|0
1627923200000|2021-08-02 16:53:20|332.51|330.11|332.44|330.04|332.51|330.11|332.44|330.04|0
1627923210000|2021-08-02 16:53:30|332.36|329.96|332.21|329.81|332.36|329.96|332.21|329.81|0
1627923220000|2021-08-02 16:53:40|332.36|329.96|332.36|329.96|332.36|329.96|332.21|329.81|0
1627923230000|2021-08-02 16:53:50|332.21|329.81|332.06|329.66|332.21|329.81|332.06|329.66|0
1627923240000|2021-08-02 16:54:00|331.91|329.51|332.06|329.66|332.06|329.66|331.91|329.51|0
1627923250000|2021-08-02 16:54:10|331.91|329.51|332.21|329.81|332.21|329.81|331.91|329.51|0
1627923260000|2021-08-02 16:54:20|332.36|329.96|332.06|329.66|332.36|329.96|332.06|329.66|0
1627923270000|2021-08-02 16:54:30|331.91|329.51|331.76|329.36|331.91|329.51|331.76|329.36|0
1627923280000|2021-08-02 16:54:40|331.91|329.51|332.06|329.66|332.06|329.66|331.91|329.51|0
1627923290000|2021-08-02 16:54:50|331.91|329.51|331.68|329.28|331.91|329.51|331.68|329.28|0
1627923300000|2021-08-02 16:55:00|331.76|329.36|331.61|329.21|331.76|329.36|331.61|329.21|0
1627923310000|2021-08-02 16:55:10|331.45|329.05|331.76|329.36|331.76|329.36|331.45|329.05|0
1627923320000|2021-08-02 16:55:20|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1627923340000|2021-08-02 16:55:40|331.45|329.05|331.45|329.05|331.61|329.21|331.45|329.05|0
1627923350000|2021-08-02 16:55:50|331.3|328.9|331.45|329.05|331.45|329.05|331.3|328.9|0
1627923360000|2021-08-02 16:56:00|331.61|329.21|331.53|329.13|331.61|329.21|331.53|329.13|0
1627923370000|2021-08-02 16:56:10|331.45|329.05|331.61|329.21|331.61|329.21|331.45|329.05|0
1627923380000|2021-08-02 16:56:20|331.45|329.05|331.15|328.75|331.45|329.05|331.15|328.75|0
1627923390000|2021-08-02 16:56:30|331.07|328.67|331|328.6|331.07|328.67|331|328.6|0
1627923400000|2021-08-02 16:56:40|330.85|328.45|330.7|328.3|330.85|328.45|330.7|328.3|0
1627923410000|2021-08-02 16:56:50|330.55|328.15|330.7|328.3|330.7|328.3|330.4|328|0
1627923420000|2021-08-02 16:57:00|330.85|328.45|331|328.6|331.15|328.75|330.85|328.45|0
1627923430000|2021-08-02 16:57:10|330.85|328.45|330.62|328.22|330.85|328.45|330.62|328.22|0
1627923440000|2021-08-02 16:57:20|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627923450000|2021-08-02 16:57:30|330.7|328.3|330.85|328.45|330.85|328.45|330.7|328.3|0
1627923460000|2021-08-02 16:57:40|331|328.6|331|328.6|331|328.6|331|328.6|0
1627923470000|2021-08-02 16:57:50|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627923480000|2021-08-02 16:58:00|331.45|329.05|331|328.6|331.45|329.05|331|328.6|0
1627923490000|2021-08-02 16:58:10|331.15|328.75|331|328.6|331.15|328.75|331|328.6|0
1627923500000|2021-08-02 16:58:20|331.15|328.75|331.3|328.9|331.3|328.9|331.15|328.75|0
1627923510000|2021-08-02 16:58:30|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627923520000|2021-08-02 16:58:40|331|328.6|330.85|328.45|331|328.6|330.85|328.45|0
1627923530000|2021-08-02 16:58:50|331|328.6|331|328.6|331|328.6|331|328.6|0
1627923540000|2021-08-02 16:59:00|331.15|328.75|330.85|328.45|331.15|328.75|330.7|328.3|0
1627923550000|2021-08-02 16:59:10|331|328.6|331.15|328.75|331.15|328.75|331|328.6|0
1627923560000|2021-08-02 16:59:20|331.3|328.9|331.45|329.05|331.45|329.05|331.3|328.9|0
1627923570000|2021-08-02 16:59:30|331.37|328.97|331.6|329.2|331.6|329.2|331.37|328.97|0
1627923580000|2021-08-02 16:59:40|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1627923590000|2021-08-02 16:59:50|331.91|329.51|331.76|329.36|331.91|329.51|331.76|329.36|0
1627923600000|2021-08-02 17:00:00|331.91|329.51|332.06|329.66|332.06|329.66|331.76|329.36|0
1627923610000|2021-08-02 17:00:10|332.13|329.73|332.36|329.96|332.36|329.96|332.13|329.73|0
1627923620000|2021-08-02 17:00:20|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1627923630000|2021-08-02 17:00:30|332.36|329.96|332.36|329.96|332.36|329.96|332.21|329.81|0
1627923640000|2021-08-02 17:00:40|332.51|330.11|332.81|330.41|332.81|330.41|332.51|330.11|0
1627923650000|2021-08-02 17:00:50|332.66|330.26|332.21|329.81|332.66|330.26|332.21|329.81|0
1627923660000|2021-08-02 17:01:00|332.36|329.96|332.51|330.11|332.51|330.11|332.36|329.96|0
1627923670000|2021-08-02 17:01:10|332.36|329.96|332.36|329.96|332.36|329.96|332.21|329.81|0
1627923680000|2021-08-02 17:01:20|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627923690000|2021-08-02 17:01:30|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1627923700000|2021-08-02 17:01:40|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627923710000|2021-08-02 17:01:50|332.21|329.81|332.06|329.66|332.21|329.81|332.06|329.66|0
1627923720000|2021-08-02 17:02:00|331.91|329.51|331.75|329.35|332.06|329.66|331.75|329.35|0
1627923730000|2021-08-02 17:02:10|332.06|329.66|332.21|329.81|332.21|329.81|331.91|329.51|0
1627923740000|2021-08-02 17:02:20|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1627923750000|2021-08-02 17:02:30|332.13|329.73|332.06|329.66|332.21|329.81|332.06|329.66|0
1627923760000|2021-08-02 17:02:40|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627923770000|2021-08-02 17:02:50|331.75|329.35|331.75|329.35|331.91|329.51|331.75|329.35|0
1627923780000|2021-08-02 17:03:00|331.45|329.05|331.45|329.05|331.45|329.05|331.3|328.9|0
1627923790000|2021-08-02 17:03:10|331.37|328.97|331.15|328.75|331.37|328.97|331.15|328.75|0
1627923800000|2021-08-02 17:03:20|331.3|328.9|331.6|329.2|331.6|329.2|331.3|328.9|0
1627923810000|2021-08-02 17:03:30|331.45|329.05|332.06|329.66|332.06|329.66|331.45|329.05|0
1627923820000|2021-08-02 17:03:40|331.91|329.51|331.75|329.35|332.06|329.66|331.75|329.35|0
1627923830000|2021-08-02 17:03:50|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1627923840000|2021-08-02 17:04:00|332.21|329.81|332.21|329.81|332.36|329.96|332.21|329.81|0
1627923850000|2021-08-02 17:04:10|332.13|329.73|332.21|329.81|332.21|329.81|332.13|329.73|0
1627923860000|2021-08-02 17:04:20|332.06|329.66|332.21|329.81|332.36|329.96|332.06|329.66|0
1627923870000|2021-08-02 17:04:30|332.06|329.66|332.06|329.66|332.13|329.73|332.06|329.66|0
1627923880000|2021-08-02 17:04:40|331.9|329.5|331.9|329.5|332.06|329.66|331.75|329.35|0
1627923890000|2021-08-02 17:04:50|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627923900000|2021-08-02 17:05:00|331.83|329.43|331.9|329.5|331.9|329.5|331.6|329.2|0
1627923910000|2021-08-02 17:05:10|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627923920000|2021-08-02 17:05:20|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1627923930000|2021-08-02 17:05:30|331.45|329.05|331.6|329.2|331.6|329.2|331.37|328.97|0
1627923940000|2021-08-02 17:05:40|331.45|329.05|331.3|328.9|331.45|329.05|331.3|328.9|0
1627923950000|2021-08-02 17:05:50|331.45|329.05|331.45|329.05|331.45|329.05|331.3|328.9|0
1627923960000|2021-08-02 17:06:00|331.52|329.12|331.6|329.2|331.6|329.2|331.52|329.12|0
1627923970000|2021-08-02 17:06:10|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1627923980000|2021-08-02 17:06:20|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1627923990000|2021-08-02 17:06:30|331.6|329.2|332.06|329.66|332.06|329.66|331.6|329.2|0
1627924000000|2021-08-02 17:06:40|332.36|329.96|332.06|329.66|332.36|329.96|332.06|329.66|0
1627924010000|2021-08-02 17:06:50|332.36|329.96|332.51|330.11|332.51|330.11|332.21|329.81|0
1627924020000|2021-08-02 17:07:00|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627924030000|2021-08-02 17:07:10|332.51|330.11|332.66|330.26|332.66|330.26|332.51|330.11|0
1627924040000|2021-08-02 17:07:20|332.51|330.11|332.51|330.11|332.66|330.26|332.51|330.11|0
1627924050000|2021-08-02 17:07:30|332.36|329.96|332.36|329.96|332.51|330.11|332.36|329.96|0
1627924060000|2021-08-02 17:07:40|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627924070000|2021-08-02 17:07:50|332.21|329.81|332.21|329.81|332.36|329.96|332.21|329.81|0
1627924080000|2021-08-02 17:08:00|332.05|329.65|332.21|329.81|332.21|329.81|332.05|329.65|0
1627924090000|2021-08-02 17:08:10|332.36|329.96|332.51|330.11|332.51|330.11|332.36|329.96|0
1627924100000|2021-08-02 17:08:20|332.36|329.96|332.36|329.96|332.51|330.11|332.36|329.96|0
1627924110000|2021-08-02 17:08:30|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627924120000|2021-08-02 17:08:40|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1627924130000|2021-08-02 17:08:50|331.9|329.5|331.9|329.5|332.05|329.65|331.9|329.5|0
1627924140000|2021-08-02 17:09:00|332.05|329.65|332.36|329.96|332.36|329.96|332.05|329.65|0
1627924150000|2021-08-02 17:09:10|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627924160000|2021-08-02 17:09:20|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1627924170000|2021-08-02 17:09:30|332.05|329.65|332.21|329.81|332.21|329.81|332.05|329.65|0
1627924180000|2021-08-02 17:09:40|332.36|329.96|332.36|329.96|332.51|330.11|332.36|329.96|0
1627924190000|2021-08-02 17:09:50|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1627924200000|2021-08-02 17:10:00|331.98|329.58|332.05|329.65|332.05|329.65|331.98|329.58|0
1627924210000|2021-08-02 17:10:10|331.9|329.5|332.21|329.81|332.21|329.81|331.9|329.5|0
1627924220000|2021-08-02 17:10:20|332.28|329.88|332.36|329.96|332.36|329.96|332.28|329.88|0
1627924230000|2021-08-02 17:10:30|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1627924250000|2021-08-02 17:10:50|332.51|330.11|332.36|329.96|332.51|330.11|332.36|329.96|0
1627924260000|2021-08-02 17:11:00|332.51|330.11|332.66|330.26|332.66|330.26|332.51|330.11|0
1627924280000|2021-08-02 17:11:20|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1627924290000|2021-08-02 17:11:30|332.96|330.56|333.27|330.87|333.27|330.87|332.96|330.56|0
1627924310000|2021-08-02 17:11:50|333.42|331.02|333.27|330.87|333.42|331.02|333.27|330.87|0
1627924320000|2021-08-02 17:12:00|333.42|331.02|333.27|330.87|333.42|331.02|333.27|330.87|0
1627924330000|2021-08-02 17:12:10|332.96|330.56|333.11|330.71|333.11|330.71|332.96|330.56|0
1627924340000|2021-08-02 17:12:20|333.26|330.86|333.11|330.71|333.26|330.86|333.11|330.71|0
1627924350000|2021-08-02 17:12:30|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1627924360000|2021-08-02 17:12:40|333.34|330.94|333.26|330.86|333.34|330.94|333.26|330.86|0
1627924370000|2021-08-02 17:12:50|333.42|331.02|333.42|331.02|333.42|331.02|333.42|331.02|0
1627924390000|2021-08-02 17:13:10|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1627924400000|2021-08-02 17:13:20|333.72|331.32|333.72|331.32|333.72|331.32|333.72|331.32|0
1627924410000|2021-08-02 17:13:30|333.64|331.24|333.57|331.17|333.64|331.24|333.57|331.17|0
1627924420000|2021-08-02 17:13:40|333.72|331.32|333.57|331.17|333.72|331.32|333.57|331.17|0
1627924430000|2021-08-02 17:13:50|333.64|331.24|333.72|331.32|333.72|331.32|333.57|331.17|0
1627924440000|2021-08-02 17:14:00|333.49|331.09|333.42|331.02|333.49|331.09|333.42|331.02|0
1627924460000|2021-08-02 17:14:20|333.26|330.86|333.26|330.86|333.34|330.94|333.26|330.86|0
1627924470000|2021-08-02 17:14:30|333.42|331.02|333.42|331.02|333.49|331.09|333.42|331.02|0
1627924480000|2021-08-02 17:14:40|333.26|330.86|332.96|330.56|333.26|330.86|332.96|330.56|0
1627924500000|2021-08-02 17:15:00|332.88|330.48|332.96|330.56|332.96|330.56|332.81|330.41|0
1627924510000|2021-08-02 17:15:10|332.81|330.41|332.81|330.41|332.96|330.56|332.81|330.41|0
1627924520000|2021-08-02 17:15:20|332.96|330.56|332.81|330.41|332.96|330.56|332.81|330.41|0
1627924530000|2021-08-02 17:15:30|332.96|330.56|332.81|330.41|333.03|330.63|332.81|330.41|0
1627924540000|2021-08-02 17:15:40|332.66|330.26|332.81|330.41|332.81|330.41|332.66|330.26|0
1627924550000|2021-08-02 17:15:50|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1627924560000|2021-08-02 17:16:00|332.81|330.41|332.81|330.41|332.81|330.41|332.66|330.26|0
1627924570000|2021-08-02 17:16:10|332.66|330.26|332.66|330.26|332.66|330.26|332.51|330.11|0
1627924580000|2021-08-02 17:16:20|332.81|330.41|332.81|330.41|332.96|330.56|332.81|330.41|0
1627924590000|2021-08-02 17:16:30|332.96|330.56|332.81|330.41|332.96|330.56|332.81|330.41|0
1627924600000|2021-08-02 17:16:40|332.96|330.56|332.81|330.41|332.96|330.56|332.81|330.41|0
1627924610000|2021-08-02 17:16:50|332.66|330.26|332.81|330.41|332.81|330.41|332.66|330.26|0
1627924620000|2021-08-02 17:17:00|332.66|330.26|332.51|330.11|332.66|330.26|332.51|330.11|0
1627924630000|2021-08-02 17:17:10|332.66|330.26|332.51|330.11|332.66|330.26|332.51|330.11|0
1627924640000|2021-08-02 17:17:20|332.35|329.95|332.2|329.8|332.35|329.95|332.2|329.8|0
1627924650000|2021-08-02 17:17:30|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1627924660000|2021-08-02 17:17:40|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1627924670000|2021-08-02 17:17:50|332.05|329.65|332.51|330.11|332.51|330.11|332.05|329.65|0
1627924680000|2021-08-02 17:18:00|332.66|330.26|332.51|330.11|332.81|330.41|332.51|330.11|0
1627924690000|2021-08-02 17:18:10|332.66|330.26|332.96|330.56|332.96|330.56|332.66|330.26|0
1627924700000|2021-08-02 17:18:20|333.11|330.71|333.26|330.86|333.26|330.86|332.96|330.56|0
1627924710000|2021-08-02 17:18:30|333.41|331.01|333.57|331.17|333.57|331.17|333.41|331.01|0
1627924720000|2021-08-02 17:18:40|333.72|331.32|333.87|331.47|333.87|331.47|333.72|331.32|0
1627924730000|2021-08-02 17:18:50|334.02|331.62|334.02|331.62|334.02|331.62|334.02|331.62|0
1627924740000|2021-08-02 17:19:00|334.17|331.77|333.87|331.47|334.17|331.77|333.87|331.47|0
1627924750000|2021-08-02 17:19:10|333.72|331.32|333.72|331.32|333.87|331.47|333.72|331.32|0
1627924760000|2021-08-02 17:19:20|333.57|331.17|333.72|331.32|333.72|331.32|333.57|331.17|0
1627924770000|2021-08-02 17:19:30|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1627924780000|2021-08-02 17:19:40|333.41|331.01|333.57|331.17|333.57|331.17|333.41|331.01|0
1627924790000|2021-08-02 17:19:50|333.72|331.32|333.57|331.17|333.72|331.32|333.57|331.17|0
1627924800000|2021-08-02 17:20:00|333.72|331.32|333.57|331.17|333.72|331.32|333.41|331.01|0
1627924810000|2021-08-02 17:20:10|333.72|331.32|333.72|331.32|333.87|331.47|333.57|331.17|0
1627924820000|2021-08-02 17:20:20|333.57|331.17|333.41|331.01|333.57|331.17|333.41|331.01|0
1627924830000|2021-08-02 17:20:30|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1627924840000|2021-08-02 17:20:40|333.41|331.01|333.41|331.01|333.57|331.17|333.41|331.01|0
1627924850000|2021-08-02 17:20:50|333.56|331.16|333.72|331.32|333.72|331.32|333.56|331.16|0
1627924860000|2021-08-02 17:21:00|333.56|331.16|333.56|331.16|333.56|331.16|333.41|331.01|0
1627924870000|2021-08-02 17:21:10|333.41|331.01|333.56|331.16|333.56|331.16|333.41|331.01|0
1627924880000|2021-08-02 17:21:20|333.41|331.01|333.26|330.86|333.41|331.01|333.26|330.86|0
1627924900000|2021-08-02 17:21:40|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1627924910000|2021-08-02 17:21:50|333.33|330.93|333.41|331.01|333.41|331.01|333.33|330.93|0
1627924920000|2021-08-02 17:22:00|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627924930000|2021-08-02 17:22:10|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1627924940000|2021-08-02 17:22:20|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1627924950000|2021-08-02 17:22:30|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1627924960000|2021-08-02 17:22:40|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627924970000|2021-08-02 17:22:50|333.41|331.01|333.49|331.09|333.49|331.09|333.41|331.01|0
1627924980000|2021-08-02 17:23:00|333.72|331.32|333.72|331.32|333.87|331.47|333.72|331.32|0
1627924990000|2021-08-02 17:23:10|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1627925000000|2021-08-02 17:23:20|333.72|331.32|333.87|331.47|333.87|331.47|333.72|331.32|0
1627925010000|2021-08-02 17:23:30|333.72|331.32|333.72|331.32|333.72|331.32|333.72|331.32|0
1627925020000|2021-08-02 17:23:40|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1627925030000|2021-08-02 17:23:50|333.72|331.32|333.72|331.32|333.87|331.47|333.72|331.32|0
1627925040000|2021-08-02 17:24:00|333.56|331.16|333.56|331.16|333.56|331.16|333.41|331.01|0
1627925050000|2021-08-02 17:24:10|333.72|331.32|333.56|331.16|333.72|331.32|333.56|331.16|0
1627925060000|2021-08-02 17:24:20|333.72|331.32|333.87|331.47|333.87|331.47|333.72|331.32|0
1627925070000|2021-08-02 17:24:30|333.72|331.32|333.87|331.47|333.87|331.47|333.72|331.32|0
1627925090000|2021-08-02 17:24:50|333.72|331.32|333.72|331.32|333.79|331.39|333.72|331.32|0
1627925100000|2021-08-02 17:25:00|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627925110000|2021-08-02 17:25:10|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1627925130000|2021-08-02 17:25:30|333.56|331.16|333.41|331.01|333.56|331.16|333.41|331.01|0
1627925140000|2021-08-02 17:25:40|333.33|330.93|333.26|330.86|333.33|330.93|333.26|330.86|0
1627925150000|2021-08-02 17:25:50|333.11|330.71|333.11|330.71|333.11|330.71|332.96|330.56|0
1627925160000|2021-08-02 17:26:00|333.26|330.86|333.26|330.86|333.26|330.86|333.11|330.71|0
1627925170000|2021-08-02 17:26:10|333.11|330.71|332.65|330.25|333.11|330.71|332.65|330.25|0
1627925180000|2021-08-02 17:26:20|332.5|330.1|332.35|329.95|332.5|330.1|332.2|329.8|0
1627925190000|2021-08-02 17:26:30|332.05|329.65|332.05|329.65|332.05|329.65|331.97|329.57|0
1627925200000|2021-08-02 17:26:40|332.2|329.8|332.05|329.65|332.2|329.8|332.05|329.65|0
1627925210000|2021-08-02 17:26:50|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1627925220000|2021-08-02 17:27:00|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1627925230000|2021-08-02 17:27:10|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1627925240000|2021-08-02 17:27:20|332.8|330.4|332.96|330.56|332.96|330.56|332.8|330.4|0
1627925250000|2021-08-02 17:27:30|332.8|330.4|332.73|330.33|332.8|330.4|332.73|330.33|0
1627925260000|2021-08-02 17:27:40|332.8|330.4|332.96|330.56|332.96|330.56|332.8|330.4|0
1627925270000|2021-08-02 17:27:50|332.8|330.4|332.96|330.56|332.96|330.56|332.8|330.4|0
1627925290000|2021-08-02 17:28:10|333.11|330.71|333.03|330.63|333.11|330.71|332.96|330.56|0
1627925300000|2021-08-02 17:28:20|333.11|330.71|333.11|330.71|333.11|330.71|332.96|330.56|0
1627925310000|2021-08-02 17:28:30|332.96|330.56|332.8|330.4|332.96|330.56|332.8|330.4|0
1627925320000|2021-08-02 17:28:40|332.65|330.25|332.35|329.95|332.8|330.4|332.35|329.95|0
1627925330000|2021-08-02 17:28:50|332.5|330.1|332.35|329.95|332.5|330.1|332.35|329.95|0
1627925340000|2021-08-02 17:29:00|332.2|329.8|332.05|329.65|332.2|329.8|332.05|329.65|0
1627925350000|2021-08-02 17:29:10|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1627925360000|2021-08-02 17:29:20|332.2|329.8|332.2|329.8|332.35|329.95|332.2|329.8|0
1627925370000|2021-08-02 17:29:30|332.35|329.95|332.2|329.8|332.35|329.95|332.2|329.8|0
1627925380000|2021-08-02 17:29:40|332.35|329.95|332.42|330.02|332.5|330.1|332.35|329.95|0
1627925390000|2021-08-02 17:29:50|332.5|330.1|332.35|329.95|332.5|330.1|332.35|329.95|0
1627925400000|2021-08-02 17:30:00|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1627925410000|2021-08-02 17:30:10|332.35|329.95|332.5|330.1|332.5|330.1|332.35|329.95|0
1627925420000|2021-08-02 17:30:20|332.65|330.25|332.8|330.4|332.8|330.4|332.5|330.1|0
1627925430000|2021-08-02 17:30:30|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1627925440000|2021-08-02 17:30:40|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1627925450000|2021-08-02 17:30:50|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627925460000|2021-08-02 17:31:00|332.65|330.25|332.35|329.95|332.65|330.25|332.35|329.95|0
1627925470000|2021-08-02 17:31:10|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1627925480000|2021-08-02 17:31:20|332.2|329.8|332.05|329.65|332.2|329.8|332.05|329.65|0
1627925490000|2021-08-02 17:31:30|331.89|329.49|331.89|329.49|331.89|329.49|331.89|329.49|0
1627925500000|2021-08-02 17:31:40|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1627925520000|2021-08-02 17:32:00|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1627925530000|2021-08-02 17:32:10|331.44|329.04|330.84|328.44|331.44|329.04|330.84|328.44|0
1627925540000|2021-08-02 17:32:20|330.99|328.59|330.99|328.59|330.99|328.59|330.84|328.44|0
1627925550000|2021-08-02 17:32:30|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627925560000|2021-08-02 17:32:40|330.99|328.59|331.14|328.74|331.14|328.74|330.99|328.59|0
1627925580000|2021-08-02 17:33:00|330.99|328.59|331.14|328.74|331.14|328.74|330.99|328.59|0
1627925590000|2021-08-02 17:33:10|331.29|328.89|331.59|329.19|331.59|329.19|331.29|328.89|0
1627925600000|2021-08-02 17:33:20|331.44|329.04|331.29|328.89|331.44|329.04|331.14|328.74|0
1627925610000|2021-08-02 17:33:30|331.44|329.04|331.44|329.04|331.44|329.04|331.29|328.89|0
1627925620000|2021-08-02 17:33:40|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1627925630000|2021-08-02 17:33:50|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1627925640000|2021-08-02 17:34:00|331.89|329.49|332.2|329.8|332.2|329.8|331.89|329.49|0
1627925650000|2021-08-02 17:34:10|332.35|329.95|332.2|329.8|332.35|329.95|332.2|329.8|0
1627925670000|2021-08-02 17:34:30|332.04|329.64|332.2|329.8|332.2|329.8|332.04|329.64|0
1627925680000|2021-08-02 17:34:40|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1627925690000|2021-08-02 17:34:50|332.2|329.8|332.12|329.72|332.2|329.8|332.04|329.64|0
1627925700000|2021-08-02 17:35:00|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1627925710000|2021-08-02 17:35:10|332.04|329.64|331.89|329.49|332.2|329.8|331.89|329.49|0
1627925720000|2021-08-02 17:35:20|331.59|329.19|331.44|329.04|331.59|329.19|331.44|329.04|0
1627925730000|2021-08-02 17:35:30|331.29|328.89|331.29|328.89|331.29|328.89|331.14|328.74|0
1627925740000|2021-08-02 17:35:40|331.14|328.74|331.29|328.89|331.44|329.04|331.14|328.74|0
1627925750000|2021-08-02 17:35:50|331.14|328.74|331.44|329.04|331.44|329.04|331.14|328.74|0
1627925760000|2021-08-02 17:36:00|331.59|329.19|331.44|329.04|331.59|329.19|331.44|329.04|0
1627925770000|2021-08-02 17:36:10|331.29|328.89|331.44|329.04|331.44|329.04|331.29|328.89|0
1627925780000|2021-08-02 17:36:20|331.59|329.19|331.44|329.04|331.59|329.19|331.44|329.04|0
1627925790000|2021-08-02 17:36:30|331.59|329.19|331.44|329.04|331.59|329.19|331.44|329.04|0
1627925800000|2021-08-02 17:36:40|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627925810000|2021-08-02 17:36:50|331.14|328.74|330.83|328.43|331.14|328.74|330.83|328.43|0
1627925820000|2021-08-02 17:37:00|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627925850000|2021-08-02 17:37:30|330.83|328.43|330.53|328.13|330.83|328.43|330.53|328.13|0
1627925860000|2021-08-02 17:37:40|330.38|327.98|330.38|327.98|330.38|327.98|330.23|327.83|0
1627925870000|2021-08-02 17:37:50|330.53|328.13|330.38|327.98|330.68|328.28|330.38|327.98|0
1627925880000|2021-08-02 17:38:00|330.23|327.83|330.38|327.98|330.38|327.98|330.23|327.83|0
1627925890000|2021-08-02 17:38:10|330.53|328.13|330.68|328.28|330.68|328.28|330.53|328.13|0
1627925900000|2021-08-02 17:38:20|330.53|328.13|330.68|328.28|330.68|328.28|330.53|328.13|0
1627925910000|2021-08-02 17:38:30|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1627925930000|2021-08-02 17:38:50|330.6|328.2|330.45|328.05|330.6|328.2|330.38|327.98|0
1627925940000|2021-08-02 17:39:00|330.53|328.13|330.53|328.13|330.68|328.28|330.53|328.13|0
1627925950000|2021-08-02 17:39:10|330.68|328.28|330.53|328.13|330.68|328.28|330.53|328.13|0
1627925960000|2021-08-02 17:39:20|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1627925970000|2021-08-02 17:39:30|330.53|328.13|330.38|327.98|330.53|328.13|330.38|327.98|0
1627925980000|2021-08-02 17:39:40|330.23|327.83|330.23|327.83|330.38|327.98|330.23|327.83|0
1627925990000|2021-08-02 17:39:50|330.38|327.98|330.23|327.83|330.38|327.98|330.23|327.83|0
1627926000000|2021-08-02 17:40:00|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1627926010000|2021-08-02 17:40:10|330.23|327.83|330.38|327.98|330.38|327.98|330.23|327.83|0
1627926020000|2021-08-02 17:40:20|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1627926030000|2021-08-02 17:40:30|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1627926040000|2021-08-02 17:40:40|330.6|328.2|330.53|328.13|330.6|328.2|330.53|328.13|0
1627926050000|2021-08-02 17:40:50|330.68|328.28|330.6|328.2|330.68|328.28|330.6|328.2|0
1627926060000|2021-08-02 17:41:00|330.68|328.28|330.83|328.43|330.83|328.43|330.68|328.28|0
1627926070000|2021-08-02 17:41:10|330.9|328.5|331.29|328.89|331.29|328.89|330.9|328.5|0
1627926080000|2021-08-02 17:41:20|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1627926090000|2021-08-02 17:41:30|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1627926100000|2021-08-02 17:41:40|330.98|328.58|330.75|328.35|330.98|328.58|330.75|328.35|0
1627926110000|2021-08-02 17:41:50|330.83|328.43|330.68|328.28|330.83|328.43|330.68|328.28|0
1627926120000|2021-08-02 17:42:00|330.83|328.43|330.98|328.58|330.98|328.58|330.83|328.43|0
1627926130000|2021-08-02 17:42:10|330.83|328.43|330.83|328.43|330.9|328.5|330.83|328.43|0
1627926140000|2021-08-02 17:42:20|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1627926150000|2021-08-02 17:42:30|330.83|328.43|330.53|328.13|330.83|328.43|330.53|328.13|0
1627926170000|2021-08-02 17:42:50|330.68|328.28|330.83|328.43|330.83|328.43|330.68|328.28|0
1627926180000|2021-08-02 17:43:00|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1627926190000|2021-08-02 17:43:10|330.68|328.28|330.83|328.43|330.83|328.43|330.68|328.28|0
1627926200000|2021-08-02 17:43:20|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1627926220000|2021-08-02 17:43:40|330.68|328.28|330.53|328.13|330.68|328.28|330.53|328.13|0
1627926230000|2021-08-02 17:43:50|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1627926240000|2021-08-02 17:44:00|330.6|328.2|330.53|328.13|330.6|328.2|330.53|328.13|0
1627926250000|2021-08-02 17:44:10|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1627926260000|2021-08-02 17:44:20|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1627926270000|2021-08-02 17:44:30|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1627926280000|2021-08-02 17:44:40|329.93|327.53|330.08|327.68|330.08|327.68|329.93|327.53|0
1627926290000|2021-08-02 17:44:50|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1627926300000|2021-08-02 17:45:00|329.77|327.37|329.93|327.53|329.93|327.53|329.77|327.37|0
1627926310000|2021-08-02 17:45:10|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1627926320000|2021-08-02 17:45:20|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1627926330000|2021-08-02 17:45:30|330.08|327.68|329.92|327.52|330.08|327.68|329.92|327.52|0
1627926350000|2021-08-02 17:45:50|330|327.6|329.62|327.22|330|327.6|329.62|327.22|0
1627926360000|2021-08-02 17:46:00|329.47|327.07|329.02|326.62|329.47|327.07|329.02|326.62|0
1627926370000|2021-08-02 17:46:10|329.17|326.77|329.02|326.62|329.32|326.92|329.02|326.62|0
1627926380000|2021-08-02 17:46:20|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1627926390000|2021-08-02 17:46:30|329.32|326.92|329.47|327.07|329.47|327.07|329.32|326.92|0
1627926400000|2021-08-02 17:46:40|329.32|326.92|329.17|326.77|329.47|327.07|329.17|326.77|0
1627926410000|2021-08-02 17:46:50|329.32|326.92|329.32|326.92|329.32|326.92|329.17|326.77|0
1627926420000|2021-08-02 17:47:00|329.47|327.07|329.32|326.92|329.47|327.07|329.17|326.77|0
1627926430000|2021-08-02 17:47:10|329.02|326.62|329.02|326.62|329.02|326.62|329.02|326.62|0
1627926440000|2021-08-02 17:47:20|329.17|326.77|329.17|326.77|329.32|326.92|329.17|326.77|0
1627926450000|2021-08-02 17:47:30|329.02|326.62|328.72|326.32|329.02|326.62|328.72|326.32|0
1627926460000|2021-08-02 17:47:40|328.57|326.17|328.87|326.47|328.87|326.47|328.57|326.17|0
1627926470000|2021-08-02 17:47:50|329.02|326.62|329.02|326.62|329.02|326.62|329.02|326.62|0
1627926480000|2021-08-02 17:48:00|329.17|326.77|329.17|326.77|329.17|326.77|329.02|326.62|0
1627926490000|2021-08-02 17:48:10|329.32|326.92|329.17|326.77|329.32|326.92|329.17|326.77|0
1627926500000|2021-08-02 17:48:20|329.32|326.92|329.47|327.07|329.47|327.07|329.32|326.92|0
1627926510000|2021-08-02 17:48:30|329.32|326.92|329.62|327.22|329.62|327.22|329.32|326.92|0
1627926520000|2021-08-02 17:48:40|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1627926530000|2021-08-02 17:48:50|329.32|326.92|329.02|326.62|329.32|326.92|329.02|326.62|0
1627926540000|2021-08-02 17:49:00|329.17|326.77|329.17|326.77|329.17|326.77|329.02|326.62|0
1627926550000|2021-08-02 17:49:10|329.32|326.92|329.17|326.77|329.32|326.92|329.17|326.77|0
1627926560000|2021-08-02 17:49:20|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1627926570000|2021-08-02 17:49:30|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1627926580000|2021-08-02 17:49:40|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1627926590000|2021-08-02 17:49:50|329.47|327.07|329.47|327.07|329.47|327.07|329.32|326.92|0
1627926600000|2021-08-02 17:50:00|329.32|326.92|329.02|326.62|329.32|326.92|329.02|326.62|0
1627926610000|2021-08-02 17:50:10|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1627926620000|2021-08-02 17:50:20|329.32|326.92|329.17|326.77|329.32|326.92|329.17|326.77|0
1627926630000|2021-08-02 17:50:30|329.32|326.92|329.17|326.77|329.32|326.92|329.17|326.77|0
1627926640000|2021-08-02 17:50:40|328.87|326.47|328.72|326.32|328.87|326.47|328.72|326.32|0
1627926650000|2021-08-02 17:50:50|328.57|326.17|328.42|326.02|328.57|326.17|328.42|326.02|0
1627926660000|2021-08-02 17:51:00|328.27|325.87|328.27|325.87|328.42|326.02|328.27|325.87|0
1627926670000|2021-08-02 17:51:10|328.12|325.72|328.12|325.72|328.12|325.72|327.81|325.41|0
1627926680000|2021-08-02 17:51:20|327.96|325.56|327.96|325.56|327.96|325.56|327.96|325.56|0
1627926690000|2021-08-02 17:51:30|328.12|325.72|328.27|325.87|328.27|325.87|327.96|325.56|0
1627926700000|2021-08-02 17:51:40|328.42|326.02|328.42|326.02|328.42|326.02|328.42|326.02|0
1627926720000|2021-08-02 17:52:00|328.57|326.17|328.57|326.17|328.72|326.32|328.57|326.17|0
1627926730000|2021-08-02 17:52:10|328.42|326.02|328.57|326.17|328.57|326.17|328.42|326.02|0
1627926740000|2021-08-02 17:52:20|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1627926750000|2021-08-02 17:52:30|328.57|326.17|328.72|326.32|328.72|326.32|328.42|326.02|0
1627926760000|2021-08-02 17:52:40|328.57|326.17|328.87|326.47|328.87|326.47|328.57|326.17|0
1627926770000|2021-08-02 17:52:50|328.94|326.54|329.02|326.62|329.02|326.62|328.94|326.54|0
1627926780000|2021-08-02 17:53:00|329.17|326.77|329.32|326.92|329.32|326.92|329.17|326.77|0
1627926790000|2021-08-02 17:53:10|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1627926800000|2021-08-02 17:53:20|329.09|326.69|328.87|326.47|329.09|326.69|328.87|326.47|0
1627926810000|2021-08-02 17:53:30|328.72|326.32|329.02|326.62|329.02|326.62|328.72|326.32|0
1627926830000|2021-08-02 17:53:50|329.17|326.77|329.02|326.62|329.17|326.77|329.02|326.62|0
1627926840000|2021-08-02 17:54:00|328.87|326.47|328.87|326.47|328.87|326.47|328.87|326.47|0
1627926850000|2021-08-02 17:54:10|328.72|326.32|328.57|326.17|328.72|326.32|328.57|326.17|0
1627926860000|2021-08-02 17:54:20|328.72|326.32|329.17|326.77|329.17|326.77|328.72|326.32|0
1627926870000|2021-08-02 17:54:30|329.24|326.84|329.32|326.92|329.32|326.92|329.24|326.84|0
1627926880000|2021-08-02 17:54:40|329.17|326.77|329.47|327.07|329.47|327.07|329.17|326.77|0
1627926890000|2021-08-02 17:54:50|329.32|326.92|329.47|327.07|329.47|327.07|329.32|326.92|0
1627926900000|2021-08-02 17:55:00|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1627926910000|2021-08-02 17:55:10|329.47|327.07|329.62|327.22|329.62|327.22|329.47|327.07|0
1627926920000|2021-08-02 17:55:20|329.77|327.37|329.77|327.37|329.77|327.37|329.62|327.22|0
1627926930000|2021-08-02 17:55:30|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1627926950000|2021-08-02 17:55:50|329.77|327.37|329.62|327.22|329.77|327.37|329.62|327.22|0
1627926960000|2021-08-02 17:56:00|329.77|327.37|329.92|327.52|329.92|327.52|329.77|327.37|0
1627926970000|2021-08-02 17:56:10|329.77|327.37|329.77|327.37|329.92|327.52|329.77|327.37|0
1627926980000|2021-08-02 17:56:20|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1627926990000|2021-08-02 17:56:30|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1627927000000|2021-08-02 17:56:40|329.92|327.52|329.77|327.37|329.92|327.52|329.77|327.37|0
1627927010000|2021-08-02 17:56:50|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1627927020000|2021-08-02 17:57:00|330.07|327.67|330.07|327.67|330.22|327.82|330.07|327.67|0
1627927030000|2021-08-02 17:57:10|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1627927040000|2021-08-02 17:57:20|330.07|327.67|330.22|327.82|330.22|327.82|330.07|327.67|0
1627927050000|2021-08-02 17:57:30|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1627927060000|2021-08-02 17:57:40|330.22|327.82|330.07|327.67|330.22|327.82|330.07|327.67|0
1627927070000|2021-08-02 17:57:50|330.22|327.82|330.22|327.82|330.37|327.97|330.22|327.82|0
1627927080000|2021-08-02 17:58:00|330.52|328.12|330.52|328.12|330.67|328.27|330.52|328.12|0
1627927090000|2021-08-02 17:58:10|330.67|328.27|330.37|327.97|330.67|328.27|330.37|327.97|0
1627927100000|2021-08-02 17:58:20|330.52|328.12|330.6|328.2|330.67|328.27|330.52|328.12|0
1627927110000|2021-08-02 17:58:30|330.52|328.12|330.67|328.27|330.67|328.27|330.52|328.12|0
1627927120000|2021-08-02 17:58:40|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1627927130000|2021-08-02 17:58:50|330.37|327.97|330.22|327.82|330.37|327.97|330.22|327.82|0
1627927140000|2021-08-02 17:59:00|330.37|327.97|330.22|327.82|330.37|327.97|330.22|327.82|0
1627927150000|2021-08-02 17:59:10|330.37|327.97|330.22|327.82|330.37|327.97|330.22|327.82|0
1627927160000|2021-08-02 17:59:20|330.29|327.89|330.22|327.82|330.29|327.89|330.07|327.67|0
1627927170000|2021-08-02 17:59:30|330.07|327.67|330.07|327.67|330.07|327.67|329.92|327.52|0
1627927190000|2021-08-02 17:59:50|329.92|327.52|330.07|327.67|330.07|327.67|329.77|327.37|0
1627927200000|2021-08-02 18:00:00|329.92|327.52|329.92|327.52|329.99|327.59|329.92|327.52|0
1627927210000|2021-08-02 18:00:10|329.77|327.37|329.47|327.07|329.77|327.37|329.47|327.07|0
1627927220000|2021-08-02 18:00:20|329.62|327.22|329.62|327.22|329.62|327.22|329.47|327.07|0
1627927230000|2021-08-02 18:00:30|329.77|327.37|329.62|327.22|329.77|327.37|329.62|327.22|0
1627927240000|2021-08-02 18:00:40|329.77|327.37|330.07|327.67|330.07|327.67|329.77|327.37|0
1627927250000|2021-08-02 18:00:50|330.22|327.82|330.37|327.97|330.37|327.97|330.22|327.82|0
1627927260000|2021-08-02 18:01:00|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1627927270000|2021-08-02 18:01:10|330.37|327.97|330.22|327.82|330.37|327.97|330.22|327.82|0
1627927280000|2021-08-02 18:01:20|330.07|327.67|329.77|327.37|330.07|327.67|329.77|327.37|0
1627927290000|2021-08-02 18:01:30|329.62|327.22|329.62|327.22|329.62|327.22|329.47|327.07|0
1627927300000|2021-08-02 18:01:40|329.47|327.07|329.62|327.22|329.62|327.22|329.47|327.07|0
1627927310000|2021-08-02 18:01:50|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1627927320000|2021-08-02 18:02:00|329.62|327.22|330.07|327.67|330.07|327.67|329.62|327.22|0
1627927330000|2021-08-02 18:02:10|329.92|327.52|329.92|327.52|329.92|327.52|329.77|327.37|0
1627927340000|2021-08-02 18:02:20|329.77|327.37|329.47|327.07|329.77|327.37|329.47|327.07|0
1627927350000|2021-08-02 18:02:30|329.62|327.22|329.77|327.37|329.77|327.37|329.62|327.22|0
1627927360000|2021-08-02 18:02:40|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1627927370000|2021-08-02 18:02:50|329.47|327.07|329.47|327.07|329.62|327.22|329.47|327.07|0
1627927380000|2021-08-02 18:03:00|329.62|327.22|329.47|327.07|329.62|327.22|329.47|327.07|0
1627927390000|2021-08-02 18:03:10|329.31|326.91|329.16|326.76|329.31|326.91|329.16|326.76|0
1627927410000|2021-08-02 18:03:30|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1627927420000|2021-08-02 18:03:40|329.47|327.07|329.47|327.07|329.47|327.07|329.31|326.91|0
1627927430000|2021-08-02 18:03:50|329.31|326.91|329.24|326.84|329.31|326.91|329.24|326.84|0
1627927440000|2021-08-02 18:04:00|329.31|326.91|329.77|327.37|329.77|327.37|329.31|326.91|0
1627927450000|2021-08-02 18:04:10|329.62|327.22|329.77|327.37|329.77|327.37|329.62|327.22|0
1627927460000|2021-08-02 18:04:20|329.62|327.22|329.47|327.07|329.62|327.22|329.47|327.07|0
1627927470000|2021-08-02 18:04:30|329.31|326.91|329.31|326.91|329.47|327.07|329.31|326.91|0
1627927500000|2021-08-02 18:05:00|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1627927510000|2021-08-02 18:05:10|329.77|327.37|330.22|327.82|330.22|327.82|329.77|327.37|0
1627927520000|2021-08-02 18:05:20|330.07|327.67|330.22|327.82|330.22|327.82|330.07|327.67|0
1627927530000|2021-08-02 18:05:30|330.37|327.97|330.52|328.12|330.52|328.12|330.37|327.97|0
1627927540000|2021-08-02 18:05:40|330.67|328.27|330.82|328.42|330.82|328.42|330.67|328.27|0
1627927550000|2021-08-02 18:05:50|330.97|328.57|330.97|328.57|331.12|328.72|330.97|328.57|0
1627927560000|2021-08-02 18:06:00|330.82|328.42|330.89|328.49|330.97|328.57|330.82|328.42|0
1627927570000|2021-08-02 18:06:10|330.82|328.42|330.82|328.42|330.97|328.57|330.82|328.42|0
1627927580000|2021-08-02 18:06:20|330.67|328.27|330.82|328.42|330.82|328.42|330.67|328.27|0
1627927590000|2021-08-02 18:06:30|330.97|328.57|330.97|328.57|331.05|328.65|330.97|328.57|0
1627927600000|2021-08-02 18:06:40|331.12|328.72|331.12|328.72|331.12|328.72|330.97|328.57|0
1627927610000|2021-08-02 18:06:50|331.05|328.65|331.12|328.72|331.12|328.72|331.05|328.65|0
1627927620000|2021-08-02 18:07:00|331.28|328.88|331.12|328.72|331.28|328.88|330.97|328.57|0
1627927630000|2021-08-02 18:07:10|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1627927640000|2021-08-02 18:07:20|330.89|328.49|330.97|328.57|330.97|328.57|330.89|328.49|0
1627927650000|2021-08-02 18:07:30|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1627927660000|2021-08-02 18:07:40|330.97|328.57|330.97|328.57|331.12|328.72|330.97|328.57|0
1627927670000|2021-08-02 18:07:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1627927680000|2021-08-02 18:08:00|330.52|328.12|330.52|328.12|330.52|328.12|330.37|327.97|0
1627927690000|2021-08-02 18:08:10|330.67|328.27|330.67|328.27|330.67|328.27|330.67|328.27|0
1627927700000|2021-08-02 18:08:20|330.82|328.42|330.52|328.12|330.82|328.42|330.52|328.12|0
1627927720000|2021-08-02 18:08:40|330.37|327.97|330.44|328.04|330.44|328.04|330.37|327.97|0
1627927730000|2021-08-02 18:08:50|330.37|327.97|329.04|326.64|330.52|328.12|329.04|326.64|0
1627927740000|2021-08-02 18:09:00|328.89|326.49|329.4|327|329.4|327|328.89|326.49|0
1627927750000|2021-08-02 18:09:10|329.25|326.85|329.4|327|329.4|327|329.25|326.85|0
1627927760000|2021-08-02 18:09:20|329.25|326.85|329.4|327|329.4|327|329.25|326.85|0
1627927770000|2021-08-02 18:09:30|329.55|327.15|329.55|327.15|329.55|327.15|329.55|327.15|0
1627927780000|2021-08-02 18:09:40|329.62|327.22|329.77|327.37|329.85|327.45|329.62|327.22|0
1627927790000|2021-08-02 18:09:50|329.7|327.3|329.7|327.3|329.7|327.3|329.7|327.3|0
1627927800000|2021-08-02 18:10:00|329.55|327.15|329.85|327.45|329.85|327.45|329.55|327.15|0
1627927810000|2021-08-02 18:10:10|330.16|327.76|330.31|327.91|330.31|327.91|330.16|327.76|0
1627927820000|2021-08-02 18:10:20|330.16|327.76|330.16|327.76|330.16|327.76|330.08|327.68|0
1627927830000|2021-08-02 18:10:30|330|327.6|330|327.6|330|327.6|330|327.6|0
1627927840000|2021-08-02 18:10:40|330.16|327.76|330|327.6|330.16|327.76|330|327.6|0
1627927850000|2021-08-02 18:10:50|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1627927860000|2021-08-02 18:11:00|330.31|327.91|330|327.6|330.31|327.91|330|327.6|0
1627927870000|2021-08-02 18:11:10|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1627927880000|2021-08-02 18:11:20|330|327.6|330|327.6|330|327.6|330|327.6|0
1627927890000|2021-08-02 18:11:30|329.93|327.53|329.93|327.53|330|327.6|329.85|327.45|0
1627927900000|2021-08-02 18:11:40|330|327.6|329.85|327.45|330|327.6|329.85|327.45|0
1627927910000|2021-08-02 18:11:50|330|327.6|330.15|327.75|330.15|327.75|330|327.6|0
1627927920000|2021-08-02 18:12:00|330.31|327.91|330.15|327.75|330.31|327.91|330.15|327.75|0
1627927930000|2021-08-02 18:12:10|330.31|327.91|330.15|327.75|330.31|327.91|330.15|327.75|0
1627927940000|2021-08-02 18:12:20|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1627927950000|2021-08-02 18:12:30|330.15|327.75|330.46|328.06|330.46|328.06|330.15|327.75|0
1627927970000|2021-08-02 18:12:50|330.61|328.21|330.76|328.36|330.76|328.36|330.61|328.21|0
1627927990000|2021-08-02 18:13:10|330.91|328.51|330.91|328.51|331.06|328.66|330.91|328.51|0
1627928000000|2021-08-02 18:13:20|331.06|328.66|331.21|328.81|331.21|328.81|331.06|328.66|0
1627928010000|2021-08-02 18:13:30|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1627928020000|2021-08-02 18:13:40|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1627928040000|2021-08-02 18:14:00|331.21|328.81|331.06|328.66|331.21|328.81|331.06|328.66|0
1627928050000|2021-08-02 18:14:10|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1627928060000|2021-08-02 18:14:20|331.36|328.96|331.51|329.11|331.51|329.11|331.36|328.96|0
1627928070000|2021-08-02 18:14:30|331.67|329.27|331.36|328.96|331.67|329.27|331.36|328.96|0
1627928080000|2021-08-02 18:14:40|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1627928090000|2021-08-02 18:14:50|331.36|328.96|331.36|328.96|331.51|329.11|331.36|328.96|0
1627928100000|2021-08-02 18:15:00|331.51|329.11|331.36|328.96|331.51|329.11|331.36|328.96|0
1627928110000|2021-08-02 18:15:10|331.51|329.11|331.36|328.96|331.51|329.11|331.21|328.81|0
1627928120000|2021-08-02 18:15:20|331.21|328.81|331.21|328.81|331.36|328.96|331.21|328.81|0
1627928130000|2021-08-02 18:15:30|331.06|328.66|331.21|328.81|331.21|328.81|331.06|328.66|0
1627928140000|2021-08-02 18:15:40|331.06|328.66|331.21|328.81|331.21|328.81|331.06|328.66|0
1627928150000|2021-08-02 18:15:50|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1627928160000|2021-08-02 18:16:00|331.21|328.81|331.36|328.96|331.36|328.96|331.21|328.81|0
1627928170000|2021-08-02 18:16:10|331.51|329.11|331.51|329.11|331.51|329.11|331.36|328.96|0
1627928180000|2021-08-02 18:16:20|331.36|328.96|331.21|328.81|331.36|328.96|331.21|328.81|0
1627928190000|2021-08-02 18:16:30|331.06|328.66|331.21|328.81|331.21|328.81|331.06|328.66|0
1627928200000|2021-08-02 18:16:40|331.36|328.96|331.21|328.81|331.36|328.96|331.06|328.66|0
1627928210000|2021-08-02 18:16:50|331.36|328.96|331.51|329.11|331.51|329.11|331.36|328.96|0
1627928230000|2021-08-02 18:17:10|331.36|328.96|331.51|329.11|331.51|329.11|331.28|328.88|0
1627928240000|2021-08-02 18:17:20|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1627928260000|2021-08-02 18:17:40|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1627928280000|2021-08-02 18:18:00|331.66|329.26|331.51|329.11|331.66|329.26|331.51|329.11|0
1627928300000|2021-08-02 18:18:20|331.36|328.96|331.36|328.96|331.51|329.11|331.36|328.96|0
1627928310000|2021-08-02 18:18:30|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1627928320000|2021-08-02 18:18:40|331.36|328.96|331.21|328.81|331.36|328.96|331.21|328.81|0
1627928330000|2021-08-02 18:18:50|331.36|328.96|331.51|329.11|331.51|329.11|331.36|328.96|0
1627928340000|2021-08-02 18:19:00|331.36|328.96|331.51|329.11|331.66|329.26|331.36|328.96|0
1627928350000|2021-08-02 18:19:10|331.66|329.26|331.51|329.11|331.66|329.26|331.51|329.11|0
1627928360000|2021-08-02 18:19:20|331.36|328.96|331.51|329.11|331.51|329.11|331.36|328.96|0
1627928380000|2021-08-02 18:19:40|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1627928390000|2021-08-02 18:19:50|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1627928400000|2021-08-02 18:20:00|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1627928410000|2021-08-02 18:20:10|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1627928420000|2021-08-02 18:20:20|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1627928430000|2021-08-02 18:20:30|331.51|329.11|331.36|328.96|331.51|329.11|331.36|328.96|0
1627928440000|2021-08-02 18:20:40|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1627928450000|2021-08-02 18:20:50|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1627928460000|2021-08-02 18:21:00|331.21|328.81|331.06|328.66|331.21|328.81|330.91|328.51|0
1627928470000|2021-08-02 18:21:10|331.21|328.81|331.13|328.73|331.21|328.81|331.13|328.73|0
1627928480000|2021-08-02 18:21:20|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1627928490000|2021-08-02 18:21:30|331.21|328.81|331.06|328.66|331.21|328.81|331.06|328.66|0
1627928500000|2021-08-02 18:21:40|331.13|328.73|331.06|328.66|331.13|328.73|331.06|328.66|0
1627928510000|2021-08-02 18:21:50|330.91|328.51|330.76|328.36|330.91|328.51|330.76|328.36|0
1627928520000|2021-08-02 18:22:00|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1627928530000|2021-08-02 18:22:10|331.06|328.66|330.91|328.51|331.06|328.66|330.91|328.51|0
1627928540000|2021-08-02 18:22:20|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1627928550000|2021-08-02 18:22:30|330.91|328.51|330.75|328.35|330.91|328.51|330.75|328.35|0
1627928560000|2021-08-02 18:22:40|330.91|328.51|330.83|328.43|330.91|328.51|330.83|328.43|0
1627928570000|2021-08-02 18:22:50|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1627928580000|2021-08-02 18:23:00|330.6|328.2|330.75|328.35|330.75|328.35|330.6|328.2|0
1627928590000|2021-08-02 18:23:10|330.6|328.2|330.3|327.9|330.6|328.2|330.3|327.9|0
1627928600000|2021-08-02 18:23:20|330.15|327.75|330|327.6|330.15|327.75|330|327.6|0
1627928610000|2021-08-02 18:23:30|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1627928620000|2021-08-02 18:23:40|330.3|327.9|330.6|328.2|330.6|328.2|330.3|327.9|0
1627928630000|2021-08-02 18:23:50|330.45|328.05|330.3|327.9|330.45|328.05|330.3|327.9|0
1627928640000|2021-08-02 18:24:00|330.15|327.75|330.15|327.75|330.3|327.9|330.15|327.75|0
1627928650000|2021-08-02 18:24:10|330.22|327.82|330.15|327.75|330.22|327.82|330.15|327.75|0
1627928660000|2021-08-02 18:24:20|330.3|327.9|330.3|327.9|330.3|327.9|330.3|327.9|0
1627928670000|2021-08-02 18:24:30|330.45|328.05|330.37|327.97|330.45|328.05|330.37|327.97|0
1627928680000|2021-08-02 18:24:40|330.45|328.05|330.15|327.75|330.45|328.05|330.15|327.75|0
1627928690000|2021-08-02 18:24:50|330.07|327.67|330|327.6|330.15|327.75|330|327.6|0
1627928700000|2021-08-02 18:25:00|329.85|327.45|329.7|327.3|329.85|327.45|329.7|327.3|0
1627928710000|2021-08-02 18:25:10|329.55|327.15|329.55|327.15|329.7|327.3|329.55|327.15|0
1627928720000|2021-08-02 18:25:20|329.39|326.99|329.55|327.15|329.55|327.15|329.39|326.99|0
1627928730000|2021-08-02 18:25:30|329.62|327.22|330|327.6|330|327.6|329.62|327.22|0
1627928740000|2021-08-02 18:25:40|329.85|327.45|329.85|327.45|330|327.6|329.85|327.45|0
1627928750000|2021-08-02 18:25:50|329.7|327.3|330|327.6|330|327.6|329.7|327.3|0
1627928760000|2021-08-02 18:26:00|329.85|327.45|329.85|327.45|329.85|327.45|329.7|327.3|0
1627928770000|2021-08-02 18:26:10|330|327.6|330|327.6|330|327.6|330|327.6|0
1627928780000|2021-08-02 18:26:20|329.85|327.45|329.39|326.99|329.85|327.45|329.39|326.99|0
1627928790000|2021-08-02 18:26:30|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1627928800000|2021-08-02 18:26:40|329.39|326.99|330|327.6|330|327.6|329.39|326.99|0
1627928810000|2021-08-02 18:26:50|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1627928820000|2021-08-02 18:27:00|330|327.6|329.85|327.45|330.15|327.75|329.85|327.45|0
1627928830000|2021-08-02 18:27:10|329.54|327.14|329.85|327.45|329.85|327.45|329.54|327.14|0
1627928840000|2021-08-02 18:27:20|329.77|327.37|329.7|327.3|329.77|327.37|329.54|327.14|0
1627928850000|2021-08-02 18:27:30|329.54|327.14|329.7|327.3|329.7|327.3|329.54|327.14|0
1627928860000|2021-08-02 18:27:40|329.85|327.45|329.85|327.45|329.85|327.45|329.85|327.45|0
1627928870000|2021-08-02 18:27:50|330|327.6|330|327.6|330|327.6|330|327.6|0
1627928880000|2021-08-02 18:28:00|330.15|327.75|330|327.6|330.15|327.75|330|327.6|0
1627928890000|2021-08-02 18:28:10|330.15|327.75|330.3|327.9|330.3|327.9|330.15|327.75|0
1627928900000|2021-08-02 18:28:20|330.15|327.75|330.22|327.82|330.22|327.82|330.15|327.75|0
1627928910000|2021-08-02 18:28:30|330.3|327.9|330.3|327.9|330.3|327.9|330.3|327.9|0
1627928920000|2021-08-02 18:28:40|330.15|327.75|330|327.6|330.15|327.75|330|327.6|0
1627928930000|2021-08-02 18:28:50|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1627928940000|2021-08-02 18:29:00|330|327.6|330|327.6|330.15|327.75|329.92|327.52|0
1627928950000|2021-08-02 18:29:10|329.85|327.45|329.85|327.45|329.85|327.45|329.85|327.45|0
1627928960000|2021-08-02 18:29:20|330|327.6|330.3|327.9|330.3|327.9|330|327.6|0
1627928970000|2021-08-02 18:29:30|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1627928980000|2021-08-02 18:29:40|330.3|327.9|330.3|327.9|330.3|327.9|330.15|327.75|0
1627928990000|2021-08-02 18:29:50|330.45|328.05|330.3|327.9|330.45|328.05|330.3|327.9|0
1627929000000|2021-08-02 18:30:00|330.15|327.75|329.85|327.45|330.15|327.75|329.85|327.45|0
1627929010000|2021-08-02 18:30:10|329.54|327.14|329.85|327.45|329.85|327.45|329.54|327.14|0
1627929020000|2021-08-02 18:30:20|330|327.6|330.15|327.75|330.15|327.75|330|327.6|0
1627929030000|2021-08-02 18:30:30|330.45|328.05|330.45|328.05|330.6|328.2|330.3|327.9|0
1627929040000|2021-08-02 18:30:40|330.3|327.9|330.3|327.9|330.3|327.9|330.3|327.9|0
1627929050000|2021-08-02 18:30:50|330.15|327.75|330.15|327.75|330.3|327.9|330.15|327.75|0
1627929060000|2021-08-02 18:31:00|330.3|327.9|330.45|328.05|330.45|328.05|330.3|327.9|0
1627929090000|2021-08-02 18:31:30|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1627929100000|2021-08-02 18:31:40|330.45|328.05|330.45|328.05|330.45|328.05|330.3|327.9|0
1627929110000|2021-08-02 18:31:50|330.6|328.2|331.05|328.65|331.05|328.65|330.6|328.2|0
1627929120000|2021-08-02 18:32:00|330.9|328.5|330.75|328.35|330.9|328.5|330.75|328.35|0
1627929130000|2021-08-02 18:32:10|330.6|328.2|330.52|328.12|330.6|328.2|330.52|328.12|0
1627929140000|2021-08-02 18:32:20|330.6|328.2|330.45|328.05|330.6|328.2|330.45|328.05|0
1627929150000|2021-08-02 18:32:30|330.3|327.9|330.45|328.05|330.45|328.05|330.3|327.9|0
1627929160000|2021-08-02 18:32:40|330.6|328.2|330.75|328.35|330.75|328.35|330.6|328.2|0
1627929170000|2021-08-02 18:32:50|330.9|328.5|330.75|328.35|330.9|328.5|330.75|328.35|0
1627929180000|2021-08-02 18:33:00|330.6|328.2|330.45|328.05|330.6|328.2|330.45|328.05|0
1627929190000|2021-08-02 18:33:10|330.3|327.9|330.3|327.9|330.3|327.9|330.3|327.9|0
1627929200000|2021-08-02 18:33:20|330.45|328.05|330.45|328.05|330.45|328.05|330.3|327.9|0
1627929210000|2021-08-02 18:33:30|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1627929220000|2021-08-02 18:33:40|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1627929230000|2021-08-02 18:33:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1627929240000|2021-08-02 18:34:00|330.75|328.35|330.75|328.35|330.9|328.5|330.75|328.35|0
1627929250000|2021-08-02 18:34:10|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1627929260000|2021-08-02 18:34:20|330.3|327.9|330.3|327.9|330.3|327.9|330.3|327.9|0
1627929270000|2021-08-02 18:34:30|330.15|327.75|330.3|327.9|330.3|327.9|330.15|327.75|0
1627929280000|2021-08-02 18:34:40|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1627929290000|2021-08-02 18:34:50|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1627929300000|2021-08-02 18:35:00|330.75|328.35|330.9|328.5|330.9|328.5|330.75|328.35|0
1627929310000|2021-08-02 18:35:10|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1627929320000|2021-08-02 18:35:20|330.9|328.5|330.75|328.35|330.9|328.5|330.75|328.35|0
1627929330000|2021-08-02 18:35:30|330.6|328.2|330.45|328.05|330.6|328.2|330.45|328.05|0
1627929340000|2021-08-02 18:35:40|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1627929350000|2021-08-02 18:35:50|330.45|328.05|330.3|327.9|330.45|328.05|330.3|327.9|0
1627929360000|2021-08-02 18:36:00|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1627929370000|2021-08-02 18:36:10|330.52|328.12|330.9|328.5|330.9|328.5|330.52|328.12|0
1627929380000|2021-08-02 18:36:20|330.75|328.35|330.9|328.5|330.9|328.5|330.75|328.35|0
1627929400000|2021-08-02 18:36:40|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1627929410000|2021-08-02 18:36:50|331.2|328.8|331.05|328.65|331.2|328.8|331.05|328.65|0
1627929420000|2021-08-02 18:37:00|331.2|328.8|331.2|328.8|331.2|328.8|331.2|328.8|0
1627929440000|2021-08-02 18:37:20|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1627929450000|2021-08-02 18:37:30|331.2|328.8|331.05|328.65|331.2|328.8|331.05|328.65|0
1627929460000|2021-08-02 18:37:40|330.9|328.5|331.05|328.65|331.05|328.65|330.9|328.5|0
1627929470000|2021-08-02 18:37:50|331.2|328.8|331.2|328.8|331.2|328.8|331.2|328.8|0
1627929480000|2021-08-02 18:38:00|331.05|328.65|331.2|328.8|331.2|328.8|331.05|328.65|0
1627929490000|2021-08-02 18:38:10|331.12|328.72|331.05|328.65|331.2|328.8|331.05|328.65|0
1627929500000|2021-08-02 18:38:20|330.9|328.5|331.05|328.65|331.05|328.65|330.9|328.5|0
1627929510000|2021-08-02 18:38:30|330.9|328.5|330.9|328.5|331.05|328.65|330.9|328.5|0
1627929520000|2021-08-02 18:38:40|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1627929530000|2021-08-02 18:38:50|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1627929540000|2021-08-02 18:39:00|330.75|328.35|330.6|328.2|330.75|328.35|330.6|328.2|0
1627929550000|2021-08-02 18:39:10|330.75|328.35|330.6|328.2|330.75|328.35|330.6|328.2|0
1627929560000|2021-08-02 18:39:20|330.75|328.35|330.9|328.5|330.9|328.5|330.75|328.35|0
1627929570000|2021-08-02 18:39:30|330.75|328.35|331.05|328.65|331.05|328.65|330.75|328.35|0
1627929590000|2021-08-02 18:39:50|331.2|328.8|331.05|328.65|331.2|328.8|331.05|328.65|0
1627929600000|2021-08-02 18:40:00|331.2|328.8|331.2|328.8|331.35|328.95|331.2|328.8|0
1627929620000|2021-08-02 18:40:20|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1627929630000|2021-08-02 18:40:30|331.2|328.8|331.05|328.65|331.2|328.8|331.05|328.65|0
1627929640000|2021-08-02 18:40:40|330.9|328.5|330.75|328.35|330.9|328.5|330.75|328.35|0
1627929650000|2021-08-02 18:40:50|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1627929660000|2021-08-02 18:41:00|330.9|328.5|330.75|328.35|330.9|328.5|330.75|328.35|0
1627929690000|2021-08-02 18:41:30|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1627929700000|2021-08-02 18:41:40|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1627929710000|2021-08-02 18:41:50|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1627929720000|2021-08-02 18:42:00|330.29|327.89|330.14|327.74|330.29|327.89|330.14|327.74|0
1627929730000|2021-08-02 18:42:10|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1627929740000|2021-08-02 18:42:20|330.14|327.74|329.99|327.59|330.14|327.74|329.99|327.59|0
1627929750000|2021-08-02 18:42:30|330.29|327.89|330.6|328.2|330.6|328.2|330.29|327.89|0
1627929760000|2021-08-02 18:42:40|330.75|328.35|330.75|328.35|330.82|328.42|330.75|328.35|0
1627929770000|2021-08-02 18:42:50|330.9|328.5|330.75|328.35|330.9|328.5|330.75|328.35|0
1627929780000|2021-08-02 18:43:00|330.6|328.2|330.44|328.04|330.6|328.2|330.44|328.04|0
1627929790000|2021-08-02 18:43:10|330.14|327.74|330.14|327.74|330.29|327.89|330.14|327.74|0
1627929800000|2021-08-02 18:43:20|329.99|327.59|330.44|328.04|330.44|328.04|329.99|327.59|0
1627929810000|2021-08-02 18:43:30|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1627929820000|2021-08-02 18:43:40|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1627929830000|2021-08-02 18:43:50|330.67|328.27|330.75|328.35|330.75|328.35|330.6|328.2|0
1627929840000|2021-08-02 18:44:00|330.9|328.5|330.75|328.35|330.9|328.5|330.6|328.2|0
1627929850000|2021-08-02 18:44:10|330.82|328.42|330.9|328.5|331.05|328.65|330.82|328.42|0
1627929860000|2021-08-02 18:44:20|330.75|328.35|330.9|328.5|330.9|328.5|330.75|328.35|0
1627929870000|2021-08-02 18:44:30|330.82|328.42|330.75|328.35|330.82|328.42|330.75|328.35|0
1627929880000|2021-08-02 18:44:40|330.6|328.2|330.9|328.5|330.9|328.5|330.6|328.2|0
1627929890000|2021-08-02 18:44:50|330.6|328.2|330.75|328.35|330.75|328.35|330.6|328.2|0
1627929900000|2021-08-02 18:45:00|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1627929920000|2021-08-02 18:45:20|330.75|328.35|330.59|328.19|330.75|328.35|330.59|328.19|0
1627929930000|2021-08-02 18:45:30|330.75|328.35|330.59|328.19|330.75|328.35|330.59|328.19|0
1627929950000|2021-08-02 18:45:50|330.44|328.04|330.14|327.74|330.44|328.04|330.14|327.74|0
1627929960000|2021-08-02 18:46:00|330.29|327.89|330.14|327.74|330.29|327.89|329.99|327.59|0
1627929990000|2021-08-02 18:46:30|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1627930010000|2021-08-02 18:46:50|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1627930020000|2021-08-02 18:47:00|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1627930030000|2021-08-02 18:47:10|329.84|327.44|329.84|327.44|329.84|327.44|329.76|327.36|0
1627930040000|2021-08-02 18:47:20|329.99|327.59|329.99|327.59|329.99|327.59|329.84|327.44|0
1627930050000|2021-08-02 18:47:30|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1627930070000|2021-08-02 18:47:50|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1627930080000|2021-08-02 18:48:00|330.44|328.04|330.29|327.89|330.44|328.04|330.29|327.89|0
1627930090000|2021-08-02 18:48:10|330.44|328.04|330.29|327.89|330.44|328.04|330.29|327.89|0
1627930100000|2021-08-02 18:48:20|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1627930110000|2021-08-02 18:48:30|330.29|327.89|330.44|328.04|330.44|328.04|330.29|327.89|0
1627930120000|2021-08-02 18:48:40|330.51|328.11|330.44|328.04|330.59|328.19|330.44|328.04|0
1627930130000|2021-08-02 18:48:50|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1627930140000|2021-08-02 18:49:00|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1627930150000|2021-08-02 18:49:10|330.59|328.19|330.74|328.34|330.74|328.34|330.59|328.19|0
1627930160000|2021-08-02 18:49:20|330.9|328.5|330.9|328.5|330.9|328.5|330.74|328.34|0
1627930170000|2021-08-02 18:49:30|330.74|328.34|330.9|328.5|330.9|328.5|330.74|328.34|0
1627930180000|2021-08-02 18:49:40|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1627930190000|2021-08-02 18:49:50|330.9|328.5|330.74|328.34|330.9|328.5|330.74|328.34|0
1627930200000|2021-08-02 18:50:00|330.9|328.5|330.59|328.19|330.9|328.5|330.59|328.19|0
1627930210000|2021-08-02 18:50:10|330.44|328.04|330.74|328.34|330.74|328.34|330.44|328.04|0
1627930220000|2021-08-02 18:50:20|330.9|328.5|330.74|328.34|330.9|328.5|330.74|328.34|0
1627930230000|2021-08-02 18:50:30|330.59|328.19|330.74|328.34|330.74|328.34|330.59|328.19|0
1627930240000|2021-08-02 18:50:40|330.9|328.5|330.9|328.5|330.9|328.5|330.82|328.42|0
1627930250000|2021-08-02 18:50:50|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1627930270000|2021-08-02 18:51:10|330.89|328.49|330.74|328.34|330.89|328.49|330.74|328.34|0
1627930280000|2021-08-02 18:51:20|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1627930290000|2021-08-02 18:51:30|330.74|328.34|331.05|328.65|331.05|328.65|330.74|328.34|0
1627930300000|2021-08-02 18:51:40|331.2|328.8|331.2|328.8|331.2|328.8|331.2|328.8|0
1627930310000|2021-08-02 18:51:50|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1627930320000|2021-08-02 18:52:00|331.5|329.1|331.5|329.1|331.65|329.25|331.5|329.1|0
1627930330000|2021-08-02 18:52:10|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1627930340000|2021-08-02 18:52:20|331.65|329.25|331.5|329.1|331.65|329.25|331.5|329.1|0
1627930350000|2021-08-02 18:52:30|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1627930360000|2021-08-02 18:52:40|331.2|328.8|331.35|328.95|331.35|328.95|331.2|328.8|0
1627930370000|2021-08-02 18:52:50|331.2|328.8|331.35|328.95|331.35|328.95|331.2|328.8|0
1627930400000|2021-08-02 18:53:20|331.2|328.8|331.35|328.95|331.35|328.95|331.2|328.8|0
1627930410000|2021-08-02 18:53:30|331.2|328.8|331.2|328.8|331.2|328.8|331.2|328.8|0
1627930420000|2021-08-02 18:53:40|331.35|328.95|331.05|328.65|331.35|328.95|331.05|328.65|0
1627930430000|2021-08-02 18:53:50|331.12|328.72|331.2|328.8|331.2|328.8|331.12|328.72|0
1627930440000|2021-08-02 18:54:00|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1627930450000|2021-08-02 18:54:10|330.89|328.49|330.74|328.34|330.89|328.49|330.74|328.34|0
1627930460000|2021-08-02 18:54:20|330.89|328.49|330.74|328.34|330.89|328.49|330.59|328.19|0
1627930480000|2021-08-02 18:54:40|330.81|328.41|330.89|328.49|330.89|328.49|330.74|328.34|0
1627930490000|2021-08-02 18:54:50|330.81|328.41|330.74|328.34|330.81|328.41|330.74|328.34|0
1627930500000|2021-08-02 18:55:00|330.89|328.49|330.89|328.49|330.89|328.49|330.74|328.34|0
1627930510000|2021-08-02 18:55:10|330.74|328.34|330.74|328.34|330.89|328.49|330.74|328.34|0
1627930520000|2021-08-02 18:55:20|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1627930530000|2021-08-02 18:55:30|331.04|328.64|330.89|328.49|331.04|328.64|330.89|328.49|0
1627930540000|2021-08-02 18:55:40|331.04|328.64|331.12|328.72|331.2|328.8|331.04|328.64|0
1627930550000|2021-08-02 18:55:50|331.04|328.64|330.74|328.34|331.04|328.64|330.74|328.34|0
1627930560000|2021-08-02 18:56:00|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1627930580000|2021-08-02 18:56:20|330.74|328.34|330.89|328.49|330.89|328.49|330.74|328.34|0
1627930590000|2021-08-02 18:56:30|330.74|328.34|330.59|328.19|330.74|328.34|330.59|328.19|0
1627930600000|2021-08-02 18:56:40|330.74|328.34|330.59|328.19|330.74|328.34|330.44|328.04|0
1627930610000|2021-08-02 18:56:50|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1627930620000|2021-08-02 18:57:00|330.89|328.49|330.89|328.49|330.89|328.49|330.74|328.34|0
1627930630000|2021-08-02 18:57:10|331.04|328.64|330.89|328.49|331.04|328.64|330.89|328.49|0
1627930650000|2021-08-02 18:57:30|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1627930670000|2021-08-02 18:57:50|330.89|328.49|331.04|328.64|331.04|328.64|330.89|328.49|0
1627930680000|2021-08-02 18:58:00|331.19|328.79|331.04|328.64|331.19|328.79|331.04|328.64|0
1627930690000|2021-08-02 18:58:10|330.96|328.56|330.89|328.49|330.96|328.56|330.89|328.49|0
1627930700000|2021-08-02 18:58:20|330.96|328.56|331.04|328.64|331.04|328.64|330.96|328.56|0
1627930710000|2021-08-02 18:58:30|330.89|328.49|330.74|328.34|330.89|328.49|330.74|328.34|0
1627930720000|2021-08-02 18:58:40|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1627930730000|2021-08-02 18:58:50|330.74|328.34|330.59|328.19|330.74|328.34|330.59|328.19|0
1627930740000|2021-08-02 18:59:00|330.29|327.89|330.59|328.19|330.59|328.19|330.29|327.89|0
1627930750000|2021-08-02 18:59:10|330.44|328.04|330.59|328.19|330.59|328.19|330.44|328.04|0
1627930760000|2021-08-02 18:59:20|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1627930770000|2021-08-02 18:59:30|330.59|328.19|330.89|328.49|330.89|328.49|330.59|328.19|0
1627930780000|2021-08-02 18:59:40|330.74|328.34|331.04|328.64|331.04|328.64|330.74|328.34|0
1627930790000|2021-08-02 18:59:50|330.89|328.49|330.74|328.34|330.89|328.49|330.74|328.34|0
1627930800000|2021-08-02 19:00:00|330.59|328.19|330.44|328.04|330.59|328.19|330.44|328.04|0
1627930810000|2021-08-02 19:00:10|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1627930820000|2021-08-02 19:00:20|330.44|328.04|330.74|328.34|330.74|328.34|330.44|328.04|0
1627930830000|2021-08-02 19:00:30|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1627930840000|2021-08-02 19:00:40|330.66|328.26|330.44|328.04|330.66|328.26|330.44|328.04|0
1627930850000|2021-08-02 19:00:50|330.29|327.89|330.44|328.04|330.44|328.04|330.29|327.89|0
1627930860000|2021-08-02 19:01:00|330.29|327.89|330.44|328.04|330.44|328.04|330.29|327.89|0
1627930870000|2021-08-02 19:01:10|330.29|327.89|330.14|327.74|330.29|327.89|330.14|327.74|0
1627930880000|2021-08-02 19:01:20|330.06|327.66|329.98|327.58|330.14|327.74|329.98|327.58|0
1627930890000|2021-08-02 19:01:30|329.83|327.43|330.14|327.74|330.14|327.74|329.83|327.43|0
1627930900000|2021-08-02 19:01:40|330.29|327.89|330.13|327.73|330.29|327.89|330.13|327.73|0
1627930910000|2021-08-02 19:01:50|330.29|327.89|330.13|327.73|330.29|327.89|330.13|327.73|0
1627930920000|2021-08-02 19:02:00|330.21|327.81|330.29|327.89|330.29|327.89|330.21|327.81|0
1627930930000|2021-08-02 19:02:10|330.44|328.04|330.29|327.89|330.44|328.04|330.29|327.89|0
1627930940000|2021-08-02 19:02:20|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1627930950000|2021-08-02 19:02:30|330.59|328.19|330.59|328.19|330.59|328.19|330.44|328.04|0
1627930960000|2021-08-02 19:02:40|330.44|328.04|330.44|328.04|330.59|328.19|330.44|328.04|0
1627930970000|2021-08-02 19:02:50|330.59|328.19|330.44|328.04|330.59|328.19|330.29|327.89|0
1627930980000|2021-08-02 19:03:00|330.36|327.96|330.51|328.11|330.51|328.11|330.36|327.96|0
1627930990000|2021-08-02 19:03:10|330.44|328.04|330.74|328.34|330.74|328.34|330.44|328.04|0
1627931000000|2021-08-02 19:03:20|330.89|328.49|330.59|328.19|330.89|328.49|330.59|328.19|0
1627931020000|2021-08-02 19:03:40|330.44|328.04|330.74|328.34|330.74|328.34|330.44|328.04|0
1627931030000|2021-08-02 19:03:50|330.66|328.26|330.74|328.34|330.74|328.34|330.59|328.19|0
1627931040000|2021-08-02 19:04:00|330.89|328.49|331.19|328.79|331.19|328.79|330.89|328.49|0
1627931060000|2021-08-02 19:04:20|331.34|328.94|331.34|328.94|331.34|328.94|331.19|328.79|0
1627931070000|2021-08-02 19:04:30|331.42|329.02|331.19|328.79|331.42|329.02|331.19|328.79|0
1627931080000|2021-08-02 19:04:40|331.04|328.64|330.74|328.34|331.04|328.64|330.74|328.34|0
1627931090000|2021-08-02 19:04:50|330.89|328.49|330.89|328.49|330.89|328.49|330.74|328.34|0
1627931110000|2021-08-02 19:05:10|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1627931120000|2021-08-02 19:05:20|330.59|328.19|330.44|328.04|330.59|328.19|330.44|328.04|0
1627931130000|2021-08-02 19:05:30|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1627931150000|2021-08-02 19:05:50|330.13|327.73|330.74|328.34|330.74|328.34|330.13|327.73|0
1627931160000|2021-08-02 19:06:00|330.89|328.49|330.89|328.49|330.96|328.56|330.89|328.49|0
1627931170000|2021-08-02 19:06:10|331.04|328.64|330.74|328.34|331.04|328.64|330.74|328.34|0
1627931180000|2021-08-02 19:06:20|330.59|328.19|330.28|327.88|330.59|328.19|330.28|327.88|0
1627931190000|2021-08-02 19:06:30|330.13|327.73|330.28|327.88|330.28|327.88|330.13|327.73|0
1627931200000|2021-08-02 19:06:40|330.36|327.96|330.28|327.88|330.36|327.96|330.28|327.88|0
1627931210000|2021-08-02 19:06:50|329.98|327.58|329.83|327.43|329.98|327.58|329.83|327.43|0
1627931220000|2021-08-02 19:07:00|329.98|327.58|329.83|327.43|329.98|327.58|329.83|327.43|0
1627931230000|2021-08-02 19:07:10|329.68|327.28|329.38|326.98|329.68|327.28|329.38|326.98|0
1627931240000|2021-08-02 19:07:20|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1627931250000|2021-08-02 19:07:30|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1627931260000|2021-08-02 19:07:40|329.23|326.83|329.23|326.83|329.3|326.9|329.23|326.83|0
1627931270000|2021-08-02 19:07:50|329.38|326.98|329.68|327.28|329.68|327.28|329.38|326.98|0
1627931280000|2021-08-02 19:08:00|329.83|327.43|329.83|327.43|329.83|327.43|329.83|327.43|0
1627931290000|2021-08-02 19:08:10|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1627931300000|2021-08-02 19:08:20|329.83|327.43|329.83|327.43|329.9|327.5|329.83|327.43|0
1627931310000|2021-08-02 19:08:30|329.98|327.58|329.98|327.58|329.98|327.58|329.83|327.43|0
1627931320000|2021-08-02 19:08:40|329.9|327.5|329.98|327.58|329.98|327.58|329.9|327.5|0
1627931330000|2021-08-02 19:08:50|329.83|327.43|329.68|327.28|329.98|327.58|329.68|327.28|0
1627931340000|2021-08-02 19:09:00|329.83|327.43|329.68|327.28|329.83|327.43|329.68|327.28|0
1627931350000|2021-08-02 19:09:10|329.53|327.13|329.38|326.98|329.53|327.13|329.38|326.98|0
1627931360000|2021-08-02 19:09:20|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1627931370000|2021-08-02 19:09:30|329.08|326.68|329.23|326.83|329.23|326.83|329.08|326.68|0
1627931380000|2021-08-02 19:09:40|329.08|326.68|328.92|326.52|329.08|326.68|328.92|326.52|0
1627931390000|2021-08-02 19:09:50|329.08|326.68|329|326.6|329.23|326.83|329|326.6|0
1627931400000|2021-08-02 19:10:00|329.23|326.83|329.23|326.83|329.23|326.83|329.08|326.68|0
1627931410000|2021-08-02 19:10:10|329.38|326.98|329.23|326.83|329.38|326.98|329.23|326.83|0
1627931420000|2021-08-02 19:10:20|329.38|326.98|329.53|327.13|329.53|327.13|329.38|326.98|0
1627931430000|2021-08-02 19:10:30|329.23|326.83|328.92|326.52|329.23|326.83|328.92|326.52|0
1627931440000|2021-08-02 19:10:40|329.07|326.67|328.77|326.37|329.07|326.67|328.77|326.37|0
1627931450000|2021-08-02 19:10:50|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1627931460000|2021-08-02 19:11:00|328.62|326.22|328.47|326.07|328.62|326.22|328.47|326.07|0
1627931470000|2021-08-02 19:11:10|328.62|326.22|328.62|326.22|328.62|326.22|328.47|326.07|0
1627931480000|2021-08-02 19:11:20|328.69|326.29|328.47|326.07|328.69|326.29|328.47|326.07|0
1627931490000|2021-08-02 19:11:30|328.92|326.52|329.07|326.67|329.07|326.67|328.92|326.52|0
1627931500000|2021-08-02 19:11:40|329.23|326.83|329.38|326.98|329.38|326.98|329.23|326.83|0
1627931510000|2021-08-02 19:11:50|329.23|326.83|329.07|326.67|329.23|326.83|329.07|326.67|0
1627931520000|2021-08-02 19:12:00|329|326.6|328.92|326.52|329|326.6|328.92|326.52|0
1627931530000|2021-08-02 19:12:10|329.07|326.67|328.92|326.52|329.07|326.67|328.92|326.52|0
1627931540000|2021-08-02 19:12:20|329|326.6|329.07|326.67|329.07|326.67|328.92|326.52|0
1627931550000|2021-08-02 19:12:30|329.22|326.82|329.45|327.05|329.45|327.05|329.22|326.82|0
1627931560000|2021-08-02 19:12:40|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1627931570000|2021-08-02 19:12:50|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1627931580000|2021-08-02 19:13:00|329.83|327.43|329.53|327.13|329.83|327.43|329.53|327.13|0
1627931590000|2021-08-02 19:13:10|329.6|327.2|329.68|327.28|329.68|327.28|329.6|327.2|0
1627931600000|2021-08-02 19:13:20|329.53|327.13|329.38|326.98|329.53|327.13|329.38|326.98|0
1627931610000|2021-08-02 19:13:30|329.22|326.82|329.38|326.98|329.38|326.98|329.22|326.82|0
1627931620000|2021-08-02 19:13:40|329.22|326.82|329.22|326.82|329.22|326.82|329.07|326.67|0
1627931630000|2021-08-02 19:13:50|329.3|326.9|329.22|326.82|329.38|326.98|329.22|326.82|0
1627931640000|2021-08-02 19:14:00|329.07|326.67|328.92|326.52|329.07|326.67|328.92|326.52|0
1627931650000|2021-08-02 19:14:10|328.77|326.37|328.92|326.52|328.92|326.52|328.77|326.37|0
1627931660000|2021-08-02 19:14:20|328.77|326.37|328.62|326.22|328.77|326.37|328.62|326.22|0
1627931670000|2021-08-02 19:14:30|328.77|326.37|328.62|326.22|328.77|326.37|328.62|326.22|0
1627931700000|2021-08-02 19:15:00|328.47|326.07|328.92|326.52|328.92|326.52|328.47|326.07|0
1627931710000|2021-08-02 19:15:10|328.77|326.37|328.77|326.37|328.92|326.52|328.77|326.37|0
1627931720000|2021-08-02 19:15:20|328.92|326.52|328.77|326.37|328.92|326.52|328.77|326.37|0
1627931730000|2021-08-02 19:15:30|328.62|326.22|328.62|326.22|328.69|326.29|328.62|326.22|0
1627931740000|2021-08-02 19:15:40|328.77|326.37|328.77|326.37|328.77|326.37|328.77|326.37|0
1627931750000|2021-08-02 19:15:50|328.62|326.22|328.77|326.37|328.77|326.37|328.62|326.22|0
1627931760000|2021-08-02 19:16:00|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1627931770000|2021-08-02 19:16:10|328.69|326.29|328.69|326.29|328.69|326.29|328.69|326.29|0
1627931780000|2021-08-02 19:16:20|328.62|326.22|328.77|326.37|328.77|326.37|328.62|326.22|0
1627931790000|2021-08-02 19:16:30|328.62|326.22|328.62|326.22|328.77|326.37|328.62|326.22|0
1627931810000|2021-08-02 19:16:50|328.77|326.37|328.77|326.37|328.77|326.37|328.77|326.37|0
1627931820000|2021-08-02 19:17:00|328.62|326.22|328.77|326.37|328.77|326.37|328.62|326.22|0
1627931830000|2021-08-02 19:17:10|328.92|326.52|328.77|326.37|328.92|326.52|328.77|326.37|0
1627931840000|2021-08-02 19:17:20|328.92|326.52|329.07|326.67|329.22|326.82|328.92|326.52|0
1627931850000|2021-08-02 19:17:30|328.99|326.59|329.14|326.74|329.14|326.74|328.99|326.59|0
1627931860000|2021-08-02 19:17:40|329.07|326.67|329.22|326.82|329.22|326.82|329.07|326.67|0
1627931870000|2021-08-02 19:17:50|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1627931880000|2021-08-02 19:18:00|329.22|326.82|329.22|326.82|329.37|326.97|329.22|326.82|0
1627931890000|2021-08-02 19:18:10|329.37|326.97|329.52|327.12|329.52|327.12|329.37|326.97|0
1627931900000|2021-08-02 19:18:20|329.37|326.97|329.22|326.82|329.37|326.97|329.22|326.82|0
1627931910000|2021-08-02 19:18:30|329.14|326.74|328.92|326.52|329.14|326.74|328.92|326.52|0
1627931930000|2021-08-02 19:18:50|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1627931940000|2021-08-02 19:19:00|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1627931950000|2021-08-02 19:19:10|328.99|326.59|328.92|326.52|328.99|326.59|328.92|326.52|0
1627931970000|2021-08-02 19:19:30|328.77|326.37|328.92|326.52|328.92|326.52|328.77|326.37|0
1627931980000|2021-08-02 19:19:40|328.77|326.37|328.77|326.37|328.77|326.37|328.77|326.37|0
1627931990000|2021-08-02 19:19:50|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1627932000000|2021-08-02 19:20:00|329.07|326.67|328.77|326.37|329.07|326.67|328.77|326.37|0
1627932010000|2021-08-02 19:20:10|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1627932020000|2021-08-02 19:20:20|328.77|326.37|328.47|326.07|328.77|326.37|328.47|326.07|0
1627932030000|2021-08-02 19:20:30|328.62|326.22|328.47|326.07|328.77|326.37|328.47|326.07|0
1627932040000|2021-08-02 19:20:40|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1627932050000|2021-08-02 19:20:50|328.39|325.99|328.47|326.07|328.47|326.07|328.39|325.99|0
1627932060000|2021-08-02 19:21:00|328.54|326.14|328.47|326.07|328.62|326.22|328.47|326.07|0
1627932080000|2021-08-02 19:21:20|328.32|325.92|328.02|325.62|328.32|325.92|328.02|325.62|0
1627932100000|2021-08-02 19:21:40|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1627932110000|2021-08-02 19:21:50|327.87|325.47|328.17|325.77|328.17|325.77|327.87|325.47|0
1627932120000|2021-08-02 19:22:00|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1627932130000|2021-08-02 19:22:10|328.47|326.07|328.62|326.22|328.62|326.22|328.47|326.07|0
1627932140000|2021-08-02 19:22:20|328.54|326.14|328.62|326.22|328.62|326.22|328.54|326.14|0
1627932150000|2021-08-02 19:22:30|328.47|326.07|328.62|326.22|328.77|326.37|328.47|326.07|0
1627932160000|2021-08-02 19:22:40|328.47|326.07|328.17|325.77|328.47|326.07|328.17|325.77|0
1627932170000|2021-08-02 19:22:50|328.24|325.84|328.17|325.77|328.24|325.84|328.17|325.77|0
1627932180000|2021-08-02 19:23:00|328.32|325.92|327.86|325.46|328.32|325.92|327.86|325.46|0
1627932190000|2021-08-02 19:23:10|327.71|325.31|328.01|325.61|328.01|325.61|327.71|325.31|0
1627932200000|2021-08-02 19:23:20|328.17|325.77|327.86|325.46|328.17|325.77|327.86|325.46|0
1627932210000|2021-08-02 19:23:30|327.79|325.39|327.86|325.46|327.86|325.46|327.79|325.39|0
1627932220000|2021-08-02 19:23:40|327.71|325.31|327.49|325.09|327.71|325.31|327.49|325.09|0
1627932230000|2021-08-02 19:23:50|327.56|325.16|327.71|325.31|327.86|325.46|327.56|325.16|0
1627932240000|2021-08-02 19:24:00|327.56|325.16|327.86|325.46|327.86|325.46|327.56|325.16|0
1627932250000|2021-08-02 19:24:10|327.71|325.31|327.71|325.31|327.71|325.31|327.56|325.16|0
1627932260000|2021-08-02 19:24:20|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1627932270000|2021-08-02 19:24:30|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1627932280000|2021-08-02 19:24:40|327.79|325.39|327.56|325.16|327.79|325.39|327.56|325.16|0
1627932290000|2021-08-02 19:24:50|327.64|325.24|327.56|325.16|327.64|325.24|327.56|325.16|0
1627932300000|2021-08-02 19:25:00|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1627932310000|2021-08-02 19:25:10|327.26|324.86|327.41|325.01|327.41|325.01|327.26|324.86|0
1627932320000|2021-08-02 19:25:20|327.56|325.16|326.96|324.56|327.56|325.16|326.96|324.56|0
1627932330000|2021-08-02 19:25:30|327.11|324.71|326.96|324.56|327.11|324.71|326.96|324.56|0
1627932350000|2021-08-02 19:25:50|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1627932360000|2021-08-02 19:26:00|327.26|324.86|326.81|324.41|327.26|324.86|326.81|324.41|0
1627932370000|2021-08-02 19:26:10|326.66|324.26|326.66|324.26|326.81|324.41|326.66|324.26|0
1627932380000|2021-08-02 19:26:20|326.81|324.41|326.66|324.26|326.81|324.41|326.66|324.26|0
1627932390000|2021-08-02 19:26:30|326.51|324.11|326.81|324.41|326.81|324.41|326.51|324.11|0
1627932400000|2021-08-02 19:26:40|326.66|324.26|326.51|324.11|326.81|324.41|326.51|324.11|0
1627932410000|2021-08-02 19:26:50|326.81|324.41|326.96|324.56|327.11|324.71|326.81|324.41|0
1627932420000|2021-08-02 19:27:00|326.81|324.41|326.96|324.56|326.96|324.56|326.81|324.41|0
1627932430000|2021-08-02 19:27:10|326.81|324.41|327.11|324.71|327.11|324.71|326.81|324.41|0
1627932440000|2021-08-02 19:27:20|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1627932450000|2021-08-02 19:27:30|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1627932460000|2021-08-02 19:27:40|326.96|324.56|326.66|324.26|326.96|324.56|326.51|324.11|0
1627932470000|2021-08-02 19:27:50|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1627932480000|2021-08-02 19:28:00|326.66|324.26|326.81|324.41|326.81|324.41|326.66|324.26|0
1627932490000|2021-08-02 19:28:10|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1627932500000|2021-08-02 19:28:20|326.51|324.11|326.51|324.11|326.66|324.26|326.51|324.11|0
1627932520000|2021-08-02 19:28:40|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1627932530000|2021-08-02 19:28:50|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1627932540000|2021-08-02 19:29:00|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1627932550000|2021-08-02 19:29:10|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1627932560000|2021-08-02 19:29:20|327.18|324.78|326.96|324.56|327.18|324.78|326.96|324.56|0
1627932570000|2021-08-02 19:29:30|327.11|324.71|326.96|324.56|327.11|324.71|326.96|324.56|0
1627932580000|2021-08-02 19:29:40|327.11|324.71|326.96|324.56|327.11|324.71|326.96|324.56|0
1627932590000|2021-08-02 19:29:50|326.81|324.41|326.81|324.41|326.96|324.56|326.81|324.41|0
1627932600000|2021-08-02 19:30:00|326.96|324.56|326.66|324.26|326.96|324.56|326.66|324.26|0
1627932610000|2021-08-02 19:30:10|326.81|324.41|325.17|322.77|326.81|324.41|325.17|322.77|0
1627932620000|2021-08-02 19:30:20|325.09|322.69|325.69|323.29|325.69|323.29|325.09|322.69|0
1627932640000|2021-08-02 19:30:40|325.84|323.44|325.99|323.59|325.99|323.59|325.84|323.44|0
1627932650000|2021-08-02 19:30:50|326.14|323.74|326.14|323.74|326.14|323.74|325.99|323.59|0
1627932660000|2021-08-02 19:31:00|326.95|324.55|326.5|324.1|326.95|324.55|326.5|324.1|0
1627932670000|2021-08-02 19:31:10|326.43|324.03|326.5|324.1|326.5|324.1|326.43|324.03|0
1627932690000|2021-08-02 19:31:30|326.35|323.95|326.5|324.1|326.5|324.1|326.35|323.95|0
1627932700000|2021-08-02 19:31:40|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1627932710000|2021-08-02 19:31:50|326.43|324.03|326.35|323.95|326.43|324.03|326.35|323.95|0
1627932730000|2021-08-02 19:32:10|325.67|323.27|325.6|323.2|325.67|323.27|325.6|323.2|0
1627932740000|2021-08-02 19:32:20|325.75|323.35|325.6|323.2|325.9|323.5|325.6|323.2|0
1627932750000|2021-08-02 19:32:30|325.75|323.35|325.6|323.2|325.75|323.35|325.6|323.2|0
1627932770000|2021-08-02 19:32:50|325.45|323.05|325.9|323.5|325.9|323.5|325.45|323.05|0
1627932780000|2021-08-02 19:33:00|325.75|323.35|325.75|323.35|325.9|323.5|325.75|323.35|0
1627932790000|2021-08-02 19:33:10|325.9|323.5|325.75|323.35|325.9|323.5|325.75|323.35|0
1627932800000|2021-08-02 19:33:20|325.45|323.05|325.3|322.9|325.45|323.05|325.3|322.9|0
1627932810000|2021-08-02 19:33:30|325.15|322.75|325.3|322.9|325.3|322.9|325.15|322.75|0
1627932820000|2021-08-02 19:33:40|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1627932830000|2021-08-02 19:33:50|325.3|322.9|325.15|322.75|325.3|322.9|325.15|322.75|0
1627932840000|2021-08-02 19:34:00|325.22|322.82|325.3|322.9|325.45|323.05|325.22|322.82|0
1627932850000|2021-08-02 19:34:10|325.45|323.05|325.6|323.2|325.6|323.2|325.45|323.05|0
1627932860000|2021-08-02 19:34:20|325.9|323.5|325.9|323.5|325.9|323.5|325.75|323.35|0
1627932870000|2021-08-02 19:34:30|326.2|323.8|326.35|323.95|326.65|324.25|326.2|323.8|0
1627932880000|2021-08-02 19:34:40|326.2|323.8|326.8|324.4|326.8|324.4|326.2|323.8|0
1627932890000|2021-08-02 19:34:50|326.65|324.25|326.65|324.25|326.65|324.25|326.5|324.1|0
1627932900000|2021-08-02 19:35:00|326.8|324.4|326.8|324.4|326.8|324.4|326.65|324.25|0
1627932910000|2021-08-02 19:35:10|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1627932920000|2021-08-02 19:35:20|326.2|323.8|325.75|323.35|326.2|323.8|325.75|323.35|0
1627932930000|2021-08-02 19:35:30|325.6|323.2|325.6|323.2|325.6|323.2|325.45|323.05|0
1627932940000|2021-08-02 19:35:40|325.45|323.05|325.6|323.2|325.6|323.2|325.45|323.05|0
1627932950000|2021-08-02 19:35:50|325.45|323.05|325.9|323.5|325.9|323.5|325.45|323.05|0
1627932960000|2021-08-02 19:36:00|326.05|323.65|326.2|323.8|326.2|323.8|326.05|323.65|0
1627932970000|2021-08-02 19:36:10|326.35|323.95|326.2|323.8|326.35|323.95|326.2|323.8|0
1627932980000|2021-08-02 19:36:20|326.05|323.65|325.97|323.57|326.05|323.65|325.97|323.57|0
1627932990000|2021-08-02 19:36:30|325.9|323.5|325.9|323.5|326.05|323.65|325.9|323.5|0
1627933000000|2021-08-02 19:36:40|325.75|323.35|325.75|323.35|325.9|323.5|325.75|323.35|0
1627933010000|2021-08-02 19:36:50|325.9|323.5|325.9|323.5|326.05|323.65|325.9|323.5|0
1627933020000|2021-08-02 19:37:00|326.05|323.65|326.35|323.95|326.35|323.95|326.05|323.65|0
1627933030000|2021-08-02 19:37:10|326.5|324.1|326.65|324.25|326.65|324.25|326.5|324.1|0
1627933040000|2021-08-02 19:37:20|326.95|324.55|326.87|324.47|326.95|324.55|326.87|324.47|0
1627933050000|2021-08-02 19:37:30|326.95|324.55|326.8|324.4|326.95|324.55|326.8|324.4|0
1627933060000|2021-08-02 19:37:40|326.35|323.95|326.8|324.4|326.8|324.4|326.35|323.95|0
1627933070000|2021-08-02 19:37:50|326.65|324.25|326.95|324.55|326.95|324.55|326.65|324.25|0
1627933080000|2021-08-02 19:38:00|326.65|324.25|326.57|324.17|326.65|324.25|326.5|324.1|0
1627933090000|2021-08-02 19:38:10|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1627933100000|2021-08-02 19:38:20|326.5|324.1|326.05|323.65|326.5|324.1|326.05|323.65|0
1627933110000|2021-08-02 19:38:30|326.2|323.8|326.05|323.65|326.2|323.8|326.05|323.65|0
1627933120000|2021-08-02 19:38:40|326.2|323.8|325.9|323.5|326.2|323.8|325.9|323.5|0
1627933130000|2021-08-02 19:38:50|325.75|323.35|326.05|323.65|326.2|323.8|325.75|323.35|0
1627933140000|2021-08-02 19:39:00|325.75|323.35|325.45|323.05|325.9|323.5|325.45|323.05|0
1627933150000|2021-08-02 19:39:10|325.3|322.9|325.45|323.05|325.45|323.05|325.3|322.9|0
1627933160000|2021-08-02 19:39:20|325.6|323.2|325.15|322.75|325.6|323.2|325.15|322.75|0
1627933170000|2021-08-02 19:39:30|325.3|322.9|325.45|323.05|325.45|323.05|325.22|322.82|0
1627933180000|2021-08-02 19:39:40|325.3|322.9|325.3|322.9|325.3|322.9|325.15|322.75|0
1627933190000|2021-08-02 19:39:50|325.15|322.75|325.15|322.75|325.15|322.75|325|322.6|0
1627933200000|2021-08-02 19:40:00|324.85|322.45|325|322.6|325|322.6|324.7|322.3|0
1627933210000|2021-08-02 19:40:10|325.15|322.75|325.15|322.75|325.15|322.75|325|322.6|0
1627933220000|2021-08-02 19:40:20|325|322.6|325.15|322.75|325.15|322.75|324.85|322.45|0
1627933230000|2021-08-02 19:40:30|325|322.6|325.15|322.75|325.15|322.75|324.85|322.45|0
1627933240000|2021-08-02 19:40:40|325|322.6|325|322.6|325|322.6|324.85|322.45|0
1627933250000|2021-08-02 19:40:50|325.15|322.75|325.45|323.05|325.52|323.12|325.15|322.75|0
1627933260000|2021-08-02 19:41:00|325.6|323.2|325|322.6|325.6|323.2|325|322.6|0
1627933270000|2021-08-02 19:41:10|324.85|322.45|324.85|322.45|324.92|322.52|324.85|322.45|0
1627933280000|2021-08-02 19:41:20|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1627933290000|2021-08-02 19:41:30|324.77|322.37|325.15|322.75|325.15|322.75|324.77|322.37|0
1627933300000|2021-08-02 19:41:40|324.85|322.45|325|322.6|325|322.6|324.85|322.45|0
1627933310000|2021-08-02 19:41:50|325.15|322.75|325.3|322.9|325.3|322.9|325.15|322.75|0
1627933320000|2021-08-02 19:42:00|325.45|323.05|325.15|322.75|325.45|323.05|325|322.6|0
1627933330000|2021-08-02 19:42:10|325|322.6|325.15|322.75|325.15|322.75|325|322.6|0
1627933340000|2021-08-02 19:42:20|325.3|322.9|325.45|323.05|325.45|323.05|325.3|322.9|0
1627933350000|2021-08-02 19:42:30|325.15|322.75|324.7|322.3|325.15|322.75|324.7|322.3|0
1627933370000|2021-08-02 19:42:50|324.55|322.15|324.85|322.45|324.85|322.45|324.55|322.15|0
1627933380000|2021-08-02 19:43:00|325|322.6|325|322.6|325.15|322.75|325|322.6|0
1627933390000|2021-08-02 19:43:10|324.85|322.45|325|322.6|325.15|322.75|324.85|322.45|0
1627933400000|2021-08-02 19:43:20|325.15|322.75|324.7|322.3|325.15|322.75|324.7|322.3|0
1627933410000|2021-08-02 19:43:30|324.85|322.45|324.7|322.3|324.85|322.45|324.7|322.3|0
1627933430000|2021-08-02 19:43:50|324.85|322.45|324.25|321.85|324.85|322.45|324.25|321.85|0
1627933440000|2021-08-02 19:44:00|324.4|322|324.4|322|324.4|322|324.25|321.85|0
1627933450000|2021-08-02 19:44:10|324.55|322.15|324.55|322.15|324.55|322.15|324.4|322|0
1627933460000|2021-08-02 19:44:20|324.1|321.7|324.1|321.7|324.25|321.85|324.1|321.7|0
1627933470000|2021-08-02 19:44:30|324.25|321.85|323.95|321.55|324.25|321.85|323.95|321.55|0
1627933480000|2021-08-02 19:44:40|324.1|321.7|323.8|321.4|324.1|321.7|323.8|321.4|0
1627933490000|2021-08-02 19:44:50|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1627933500000|2021-08-02 19:45:00|323.5|321.1|323.65|321.25|323.95|321.55|323.5|321.1|0
1627933520000|2021-08-02 19:45:20|323.8|321.4|323.65|321.25|323.8|321.4|323.65|321.25|0
1627933530000|2021-08-02 19:45:30|323.8|321.4|323.8|321.4|323.8|321.4|323.65|321.25|0
1627933540000|2021-08-02 19:45:40|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1627933550000|2021-08-02 19:45:50|323.72|321.32|323.8|321.4|323.8|321.4|323.65|321.25|0
1627933560000|2021-08-02 19:46:00|323.65|321.25|323.72|321.32|323.72|321.32|323.5|321.1|0
1627933570000|2021-08-02 19:46:10|323.65|321.25|323.5|321.1|323.65|321.25|323.5|321.1|0
1627933580000|2021-08-02 19:46:20|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1627933600000|2021-08-02 19:46:40|323.57|321.17|323.8|321.4|323.8|321.4|323.57|321.17|0
1627933610000|2021-08-02 19:46:50|323.65|321.25|323.5|321.1|323.65|321.25|323.5|321.1|0
1627933650000|2021-08-02 19:47:30|323.65|321.25|323.5|321.1|323.65|321.25|323.5|321.1|0
1627933680000|2021-08-02 19:48:00|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1627933690000|2021-08-02 19:48:10|323.8|321.4|323.5|321.1|323.8|321.4|323.5|321.1|0
1627933700000|2021-08-02 19:48:20|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1627933710000|2021-08-02 19:48:30|323.5|321.1|323.8|321.4|323.8|321.4|323.5|321.1|0
1627933720000|2021-08-02 19:48:40|323.65|321.25|323.8|321.4|323.8|321.4|323.65|321.25|0
1627933730000|2021-08-02 19:48:50|323.87|321.47|323.8|321.4|323.87|321.47|323.8|321.4|0
1627933750000|2021-08-02 19:49:10|323.65|321.25|323.5|321.1|323.8|321.4|323.5|321.1|0
1627933760000|2021-08-02 19:49:20|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1627933770000|2021-08-02 19:49:30|323.5|321.1|322.75|320.35|323.5|321.1|322.75|320.35|0
1627933780000|2021-08-02 19:49:40|322.6|320.2|322.15|319.75|322.6|320.2|322.15|319.75|0
1627933790000|2021-08-02 19:49:50|322.3|319.9|322.45|320.05|322.6|320.2|322.3|319.9|0
1627933800000|2021-08-02 19:50:00|322.6|320.2|322.9|320.5|322.9|320.5|322.6|320.2|0
1627933810000|2021-08-02 19:50:10|322.6|320.2|323.2|320.8|323.2|320.8|322.6|320.2|0
1627933820000|2021-08-02 19:50:20|323.5|321.1|323.5|321.1|323.8|321.4|323.5|321.1|0
1627933830000|2021-08-02 19:50:30|323.42|321.02|323.95|321.55|323.95|321.55|323.42|321.02|0
1627933840000|2021-08-02 19:50:40|324.1|321.7|324.25|321.85|324.25|321.85|324.1|321.7|0
1627933850000|2021-08-02 19:50:50|324.4|322|324.55|322.15|324.55|322.15|324.25|321.85|0
1627933860000|2021-08-02 19:51:00|324.7|322.3|324.55|322.15|324.7|322.3|324.55|322.15|0
1627933870000|2021-08-02 19:51:10|323.95|321.55|323.5|321.1|323.95|321.55|323.5|321.1|0
1627933880000|2021-08-02 19:51:20|323.65|321.25|323.65|321.25|323.72|321.32|323.65|321.25|0
1627933890000|2021-08-02 19:51:30|323.35|320.95|323.35|320.95|323.35|320.95|323.27|320.87|0
1627933900000|2021-08-02 19:51:40|323.2|320.8|323.05|320.65|323.2|320.8|323.05|320.65|0
1627933910000|2021-08-02 19:51:50|323.2|320.8|323.05|320.65|323.35|320.95|323.05|320.65|0
1627933920000|2021-08-02 19:52:00|322.75|320.35|322.97|320.57|322.97|320.57|322.75|320.35|0
1627933930000|2021-08-02 19:52:10|323.05|320.65|322.9|320.5|323.05|320.65|322.9|320.5|0
1627933940000|2021-08-02 19:52:20|322.75|320.35|322.9|320.5|322.9|320.5|322.75|320.35|0
1627933950000|2021-08-02 19:52:30|322.75|320.35|322.3|319.9|322.9|320.5|322.3|319.9|0
1627933960000|2021-08-02 19:52:40|322.15|319.75|322|319.6|322.15|319.75|322|319.6|0
1627933970000|2021-08-02 19:52:50|322.3|319.9|322.15|319.75|322.3|319.9|322.15|319.75|0
1627933980000|2021-08-02 19:53:00|322.3|319.9|322.3|319.9|322.45|320.05|322.3|319.9|0
1627933990000|2021-08-02 19:53:10|322.45|320.05|322|319.6|322.45|320.05|322|319.6|0
1627934000000|2021-08-02 19:53:20|322.15|319.75|322|319.6|322.15|319.75|322|319.6|0
1627934010000|2021-08-02 19:53:30|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1627934020000|2021-08-02 19:53:40|321.93|319.53|322.15|319.75|322.15|319.75|321.93|319.53|0
1627934030000|2021-08-02 19:53:50|322|319.6|322.15|319.75|322.15|319.75|322|319.6|0
1627934040000|2021-08-02 19:54:00|322.3|319.9|321.85|319.45|322.3|319.9|321.85|319.45|0
1627934060000|2021-08-02 19:54:20|320.53|318.13|320.53|318.13|320.68|318.28|320.53|318.13|0
1627934070000|2021-08-02 19:54:30|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1627934080000|2021-08-02 19:54:40|321.65|319.25|321.94|319.54|321.94|319.54|321.65|319.25|0
1627934090000|2021-08-02 19:54:50|321.79|319.39|323.13|320.73|323.13|320.73|321.79|319.39|0
1627934100000|2021-08-02 19:55:00|323.28|320.88|322.68|320.28|323.28|320.88|322.68|320.28|0
1627934110000|2021-08-02 19:55:10|322.98|320.58|322.83|320.43|322.98|320.58|322.83|320.43|0
1627934120000|2021-08-02 19:55:20|322.98|320.58|322.83|320.43|323.13|320.73|322.83|320.43|0
1627934140000|2021-08-02 19:55:40|322.68|320.28|322.53|320.13|322.68|320.28|322.53|320.13|0
1627934150000|2021-08-02 19:55:50|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1627934160000|2021-08-02 19:56:00|322.53|320.13|322.75|320.35|322.83|320.43|322.53|320.13|0
1627934170000|2021-08-02 19:56:10|322.68|320.28|322.68|320.28|322.68|320.28|322.53|320.13|0
1627934180000|2021-08-02 19:56:20|322.83|320.43|323.13|320.73|323.13|320.73|322.83|320.43|0
1627934190000|2021-08-02 19:56:30|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1627934200000|2021-08-02 19:56:40|322.98|320.58|322.98|320.58|323.13|320.73|322.98|320.58|0
1627934210000|2021-08-02 19:56:50|322.83|320.43|322.53|320.13|322.83|320.43|322.38|319.98|0
1627934220000|2021-08-02 19:57:00|322.38|319.98|322.68|320.28|322.68|320.28|322.38|319.98|0
1627934230000|2021-08-02 19:57:10|322.53|320.13|322.68|320.28|322.68|320.28|322.53|320.13|0
1627934240000|2021-08-02 19:57:20|322.83|320.43|323.43|321.03|323.43|321.03|322.83|320.43|0
1627934250000|2021-08-02 19:57:30|323.58|321.18|323.43|321.03|323.58|321.18|323.43|321.03|0
1627934260000|2021-08-02 19:57:40|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1627934270000|2021-08-02 19:57:50|323.43|321.03|323.57|321.17|323.57|321.17|323.43|321.03|0
1627934280000|2021-08-02 19:58:00|323.43|321.03|323.43|321.03|323.57|321.17|323.43|321.03|0
1627934290000|2021-08-02 19:58:10|323.13|320.73|323.72|321.32|323.72|321.32|323.13|320.73|0
1627934300000|2021-08-02 19:58:20|323.57|321.17|323.72|321.32|323.72|321.32|323.57|321.17|0
1627934310000|2021-08-02 19:58:30|323.87|321.47|323.72|321.32|323.87|321.47|323.72|321.32|0
1627934320000|2021-08-02 19:58:40|323.57|321.17|323.28|320.88|323.57|321.17|323.28|320.88|0
1627934330000|2021-08-02 19:58:50|323.13|320.73|323.28|320.88|323.28|320.88|323.13|320.73|0
1627934340000|2021-08-02 19:59:00|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1627934350000|2021-08-02 19:59:10|323.28|320.88|323.57|321.17|323.57|321.17|323.28|320.88|0
1627934360000|2021-08-02 19:59:20|323.43|321.03|323.28|320.88|323.57|321.17|323.28|320.88|0
1627934370000|2021-08-02 19:59:30|323.13|320.73|323.42|321.02|323.42|321.02|323.13|320.73|0
1627934380000|2021-08-02 19:59:40|323.13|320.73|323.57|321.17|323.57|321.17|322.98|320.58|0
1627934390000|2021-08-02 19:59:50|323.87|321.47|323.87|321.47|324.02|321.62|323.87|321.47|0
1627934400000|2021-08-02 20:00:00|324.02|321.62|324.17|321.77|324.32|321.92|323.87|321.47|0
1627934410000|2021-08-02 20:00:10|324.47|322.07|324.62|322.22|324.62|322.22|324.47|322.07|0
1627934420000|2021-08-02 20:00:20|324.47|322.07|324.47|322.07|324.47|322.07|324.47|322.07|0
1627934440000|2021-08-02 20:00:40|324.62|322.22|325.07|322.67|325.07|322.67|324.62|322.22|0
1627934450000|2021-08-02 20:00:50|325.22|322.82|325.37|322.97|325.37|322.97|325.22|322.82|0
1627934460000|2021-08-02 20:01:00|325.07|322.67|325.07|322.67|325.22|322.82|325.07|322.67|0
1627934470000|2021-08-02 20:01:10|324.92|322.52|324.77|322.37|324.92|322.52|324.77|322.37|0
1627934480000|2021-08-02 20:01:20|324.62|322.22|324.62|322.22|324.77|322.37|324.62|322.22|0
1627934490000|2021-08-02 20:01:30|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1627934500000|2021-08-02 20:01:40|324.92|322.52|324.92|322.52|324.92|322.52|324.92|322.52|0
1627934510000|2021-08-02 20:01:50|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1627934520000|2021-08-02 20:02:00|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1627934530000|2021-08-02 20:02:10|325.52|323.12|325.37|322.97|325.52|323.12|325.37|322.97|0
1627934540000|2021-08-02 20:02:20|325.22|322.82|325.07|322.67|325.22|322.82|325.07|322.67|0
1627934550000|2021-08-02 20:02:30|324.92|322.52|324.92|322.52|324.92|322.52|324.92|322.52|0
1627934570000|2021-08-02 20:02:50|324.77|322.37|324.77|322.37|324.77|322.37|324.62|322.22|0
1627934590000|2021-08-02 20:03:10|324.92|322.52|324.77|322.37|324.92|322.52|324.77|322.37|0
1627934680000|2021-08-02 20:04:40|324.69|322.29|324.62|322.22|324.69|322.29|324.62|322.22|0
1627934690000|2021-08-02 20:04:50|324.77|322.37|324.62|322.22|324.77|322.37|324.62|322.22|0
1627934700000|2021-08-02 20:05:00|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1627934710000|2021-08-02 20:05:10|324.62|322.22|324.62|322.22|324.62|322.22|324.62|322.22|0
1627934780000|2021-08-02 20:06:20|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1627934820000|2021-08-02 20:07:00|324.92|322.52|324.92|322.52|324.92|322.52|324.92|322.52|0
1627934830000|2021-08-02 20:07:10|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1627934840000|2021-08-02 20:07:20|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1627934860000|2021-08-02 20:07:40|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1627934880000|2021-08-02 20:08:00|325.52|323.12|325.52|323.12|325.52|323.12|325.52|323.12|0
1627934890000|2021-08-02 20:08:10|325.37|322.97|325.52|323.12|325.52|323.12|325.37|322.97|0
1627934900000|2021-08-02 20:08:20|325.37|322.97|325.07|322.67|325.37|322.97|325.07|322.67|0
1627934910000|2021-08-02 20:08:30|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1627934920000|2021-08-02 20:08:40|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1627934930000|2021-08-02 20:08:50|325.22|322.82|325.22|322.82|325.37|322.97|325.22|322.82|0
1627934960000|2021-08-02 20:09:20|325.07|322.67|325.07|322.67|325.07|322.67|324.92|322.52|0
1627934980000|2021-08-02 20:09:40|324.92|322.52|324.92|322.52|324.92|322.52|324.92|322.52|0
1627934990000|2021-08-02 20:09:50|324.99|322.59|325.07|322.67|325.07|322.67|324.99|322.59|0
1627935000000|2021-08-02 20:10:00|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1627935010000|2021-08-02 20:10:10|325.37|322.97|325.66|323.26|325.66|323.26|325.36|322.96|0
1627935030000|2021-08-02 20:10:30|325.81|323.41|325.96|323.56|325.96|323.56|325.81|323.41|0
1627935040000|2021-08-02 20:10:40|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1627935050000|2021-08-02 20:10:50|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1627935060000|2021-08-02 20:11:00|326.11|323.71|325.96|323.56|326.11|323.71|325.96|323.56|0
1627935080000|2021-08-02 20:11:20|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1627935090000|2021-08-02 20:11:30|325.81|323.41|325.96|323.56|325.96|323.56|325.81|323.41|0
1627935100000|2021-08-02 20:11:40|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1627935110000|2021-08-02 20:11:50|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1627935120000|2021-08-02 20:12:00|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1627935130000|2021-08-02 20:12:10|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1627935150000|2021-08-02 20:12:30|325.81|323.41|325.81|323.41|325.96|323.56|325.81|323.41|0
1627935160000|2021-08-02 20:12:40|325.96|323.56|325.81|323.41|325.96|323.56|325.81|323.41|0
1627935180000|2021-08-02 20:13:00|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1627935230000|2021-08-02 20:13:50|325.81|323.41|325.81|323.41|325.96|323.56|325.81|323.41|0
1627935240000|2021-08-02 20:14:00|325.89|323.49|325.81|323.41|325.89|323.49|325.81|323.41|0
1627935250000|2021-08-02 20:14:10|325.96|323.56|325.88|323.48|325.96|323.56|325.88|323.48|0
1627935260000|2021-08-02 20:14:20|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1627935280000|2021-08-02 20:14:40|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1627935290000|2021-08-02 20:14:50|325.81|323.41|325.96|323.56|325.96|323.56|325.81|323.41|0
1627935320000|2021-08-02 20:15:20|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1627935370000|2021-08-02 20:16:10|326.16|323.36|326.01|323.21|326.16|323.36|326.01|323.21|0
1627935580000|2021-08-02 20:19:40|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627935590000|2021-08-02 20:19:50|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1627935600000|2021-08-02 20:20:00|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627935610000|2021-08-02 20:20:10|326.08|323.28|326.01|323.21|326.08|323.28|326.01|323.21|0
1627935630000|2021-08-02 20:20:30|326.08|323.28|326.16|323.36|326.16|323.36|326.08|323.28|0
1627935650000|2021-08-02 20:20:50|326.01|323.21|326.16|323.36|326.16|323.36|326.01|323.21|0
1627935680000|2021-08-02 20:21:20|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1627935690000|2021-08-02 20:21:30|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627935710000|2021-08-02 20:21:50|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1627936110000|2021-08-02 20:28:30|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627936210000|2021-08-02 20:30:10|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1627936340000|2021-08-02 20:32:20|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627936380000|2021-08-02 20:33:00|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1627936460000|2021-08-02 20:34:20|326|323.2|326|323.2|326|323.2|326|323.2|0
1627937100000|2021-08-02 20:45:00|326.15|323.35|326.3|323.5|326.3|323.5|326.15|323.35|0
1627937140000|2021-08-02 20:45:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1627937180000|2021-08-02 20:46:20|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1627937280000|2021-08-02 20:48:00|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1627937340000|2021-08-02 20:49:00|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1627937360000|2021-08-02 20:49:20|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1627937460000|2021-08-02 20:51:00|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1627937530000|2021-08-02 20:52:10|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1627937540000|2021-08-02 20:52:20|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1627937670000|2021-08-02 20:54:30|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1627937810000|2021-08-02 20:56:50|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1627937970000|2021-08-02 20:59:30|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1627937990000|2021-08-02 20:59:50|326.22|323.42|326.37|323.57|326.37|323.57|326.22|323.42|0
1627938000000|2021-08-02 21:00:00|326.21|323.41|326.23|323.43|326.23|323.43|326.19|323.39|0
1627938020000|2021-08-02 21:00:20|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1627938040000|2021-08-02 21:00:40|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1627938060000|2021-08-02 21:01:00|326.32|323.52|326.34|323.54|326.34|323.54|326.32|323.52|0
1627938080000|2021-08-02 21:01:20|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1627938090000|2021-08-02 21:01:30|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1627938110000|2021-08-02 21:01:50|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1627938120000|2021-08-02 21:02:00|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1627938180000|2021-08-02 21:03:00|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1627938190000|2021-08-02 21:03:10|326.32|323.52|326.25|323.45|326.32|323.52|326.25|323.45|0
1627938200000|2021-08-02 21:03:20|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1627938350000|2021-08-02 21:05:50|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1627938550000|2021-08-02 21:09:10|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1627938570000|2021-08-02 21:09:30|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1627938780000|2021-08-02 21:13:00|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1627938790000|2021-08-02 21:13:10|326.1|323.3|326.21|323.41|326.21|323.41|326.1|323.3|0
1627938830000|2021-08-02 21:13:50|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1627938850000|2021-08-02 21:14:10|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1627938890000|2021-08-02 21:14:50|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1627939000000|2021-08-02 21:16:40|326.16|323.36|326.1|323.3|326.16|323.36|326.1|323.3|0
1627939010000|2021-08-02 21:16:50|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1627939020000|2021-08-02 21:17:00|326.16|323.36|326.07|323.27|326.16|323.36|326.07|323.27|0
1627939050000|2021-08-02 21:17:30|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1627939080000|2021-08-02 21:18:00|326.18|323.38|326.11|323.31|326.18|323.38|326.11|323.31|0
1627939180000|2021-08-02 21:19:40|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1627939240000|2021-08-02 21:20:40|326.05|323.25|326.05|323.25|326.05|323.25|326.05|323.25|0
1627939260000|2021-08-02 21:21:00|326.03|323.23|326.09|323.29|326.09|323.29|326.03|323.23|0
1627939280000|2021-08-02 21:21:20|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1627939300000|2021-08-02 21:21:40|326.07|323.27|326.05|323.25|326.07|323.27|326.05|323.25|0
1627939330000|2021-08-02 21:22:10|326.03|323.23|326.05|323.25|326.05|323.25|326.03|323.23|0
1627939350000|2021-08-02 21:22:30|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1627939360000|2021-08-02 21:22:40|326.05|323.25|325.92|323.12|326.05|323.25|325.92|323.12|0
1627939490000|2021-08-02 21:24:50|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1627939520000|2021-08-02 21:25:20|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1627939530000|2021-08-02 21:25:30|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1627939560000|2021-08-02 21:26:00|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1627939720000|2021-08-02 21:28:40|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1627939780000|2021-08-02 21:29:40|325.96|323.16|326.04|323.24|326.04|323.24|325.96|323.16|0
1627939820000|2021-08-02 21:30:20|326.11|323.31|326.09|323.29|326.11|323.31|326.09|323.29|0
1627939830000|2021-08-02 21:30:30|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1627939840000|2021-08-02 21:30:40|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1627939850000|2021-08-02 21:30:50|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1627939860000|2021-08-02 21:31:00|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1627939870000|2021-08-02 21:31:10|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1627939880000|2021-08-02 21:31:20|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1627939940000|2021-08-02 21:32:20|325.98|323.18|326.07|323.27|326.07|323.27|325.98|323.18|0
1627939960000|2021-08-02 21:32:40|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1627939970000|2021-08-02 21:32:50|326|323.2|326|323.2|326|323.2|326|323.2|0
1627939980000|2021-08-02 21:33:00|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1627940000000|2021-08-02 21:33:20|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1627940050000|2021-08-02 21:34:10|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1627940070000|2021-08-02 21:34:30|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1627940140000|2021-08-02 21:35:40|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627940270000|2021-08-02 21:37:50|326.18|323.38|326.24|323.44|326.24|323.44|326.18|323.38|0
1627940380000|2021-08-02 21:39:40|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627940390000|2021-08-02 21:39:50|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1627940400000|2021-08-02 21:40:00|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627940450000|2021-08-02 21:40:50|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1627940490000|2021-08-02 21:41:30|326.24|323.44|326.27|323.47|326.27|323.47|326.24|323.44|0
1627940500000|2021-08-02 21:41:40|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1627940530000|2021-08-02 21:42:10|326.4|323.6|326.42|323.62|326.42|323.62|326.4|323.6|0
1627940540000|2021-08-02 21:42:20|326.28|323.48|326.27|323.47|326.28|323.48|326.27|323.47|0
1627940570000|2021-08-02 21:42:50|326.09|323.29|326.26|323.46|326.26|323.46|326.09|323.29|0
1627940580000|2021-08-02 21:43:00|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1627940630000|2021-08-02 21:43:50|326.3|323.5|326.15|323.35|326.3|323.5|326.13|323.33|0
1627940650000|2021-08-02 21:44:10|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1627940710000|2021-08-02 21:45:10|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1627940730000|2021-08-02 21:45:30|326.02|323.22|326.06|323.26|326.06|323.26|326.02|323.22|0
1627940750000|2021-08-02 21:45:50|325.99|323.19|326.02|323.22|326.02|323.22|325.99|323.19|0
1627940760000|2021-08-02 21:46:00|325.99|323.19|326.02|323.22|326.02|323.22|325.99|323.19|0
1627940810000|2021-08-02 21:46:50|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1627940820000|2021-08-02 21:47:00|325.99|323.19|325.98|323.18|325.99|323.19|325.98|323.18|0
1627940850000|2021-08-02 21:47:30|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1627941170000|2021-08-02 21:52:50|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1627941200000|2021-08-02 21:53:20|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1627941290000|2021-08-02 21:54:50|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1627941330000|2021-08-02 21:55:30|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1627941360000|2021-08-02 21:56:00|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1627941420000|2021-08-02 21:57:00|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1627941430000|2021-08-02 21:57:10|326.12|323.32|326.1|323.3|326.12|323.32|326.1|323.3|0
1627941520000|2021-08-02 21:58:40|326.15|323.35|326.16|323.36|326.16|323.36|326.15|323.35|0
1627941560000|2021-08-02 21:59:20|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1627941600000|2021-08-02 22:00:00|326.49|323.69|326.34|323.54|326.49|323.69|326.34|323.54|0
1627941610000|2021-08-02 22:00:10|326.12|323.32|326.42|323.62|326.42|323.62|325.89|323.09|0
1627941620000|2021-08-02 22:00:20|326.57|323.77|326.42|323.62|326.57|323.77|326.34|323.54|0
1627941630000|2021-08-02 22:00:30|326.34|323.54|326.34|323.54|326.42|323.62|326.27|323.47|0
1627941640000|2021-08-02 22:00:40|326.27|323.47|325.89|323.09|326.27|323.47|325.89|323.09|0
1627941650000|2021-08-02 22:00:50|326.04|323.24|325.89|323.09|326.04|323.24|325.82|323.02|0
1627941660000|2021-08-02 22:01:00|325.97|323.17|326.12|323.32|326.12|323.32|325.97|323.17|0
1627941670000|2021-08-02 22:01:10|326.27|323.47|326.12|323.32|326.27|323.47|326.12|323.32|0
1627941680000|2021-08-02 22:01:20|326.04|323.24|326.04|323.24|326.12|323.32|325.97|323.17|0
1627941690000|2021-08-02 22:01:30|326.12|323.32|326.12|323.32|326.12|323.32|326.12|323.32|0
1627941700000|2021-08-02 22:01:40|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1627941720000|2021-08-02 22:02:00|326.12|323.32|326.19|323.39|326.19|323.39|326.12|323.32|0
1627941730000|2021-08-02 22:02:10|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1627941790000|2021-08-02 22:03:10|326.12|323.32|325.97|323.17|326.27|323.47|325.97|323.17|0
1627941810000|2021-08-02 22:03:30|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1627941840000|2021-08-02 22:04:00|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1627941890000|2021-08-02 22:04:50|325.89|323.09|325.82|323.02|325.89|323.09|325.82|323.02|0
1627941900000|2021-08-02 22:05:00|325.97|323.17|325.82|323.02|325.97|323.17|325.82|323.02|0
1627941940000|2021-08-02 22:05:40|325.97|323.17|326.12|323.32|326.12|323.32|325.97|323.17|0
1627941950000|2021-08-02 22:05:50|326.27|323.47|326.42|323.62|326.42|323.62|326.27|323.47|0
1627941960000|2021-08-02 22:06:00|326.57|323.77|326.42|323.62|326.57|323.77|326.42|323.62|0
1627941970000|2021-08-02 22:06:10|326.49|323.69|326.57|323.77|326.57|323.77|326.49|323.69|0
1627941980000|2021-08-02 22:06:20|326.64|323.84|326.57|323.77|326.64|323.84|326.57|323.77|0
1627942030000|2021-08-02 22:07:10|326.64|323.84|326.57|323.77|326.64|323.84|326.57|323.77|0
1627942050000|2021-08-02 22:07:30|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1627942080000|2021-08-02 22:08:00|326.49|323.69|326.42|323.62|326.49|323.69|326.42|323.62|0
1627942090000|2021-08-02 22:08:10|326.49|323.69|326.57|323.77|326.57|323.77|326.49|323.69|0
1627942130000|2021-08-02 22:08:50|326.72|323.92|326.57|323.77|326.72|323.92|326.57|323.77|0
1627942200000|2021-08-02 22:10:00|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1627942430000|2021-08-02 22:13:50|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1627942440000|2021-08-02 22:14:00|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1627942450000|2021-08-02 22:14:10|326.79|323.99|326.79|323.99|326.79|323.99|326.72|323.92|0
1627942460000|2021-08-02 22:14:20|326.87|324.07|326.72|323.92|326.87|324.07|326.72|323.92|0
1627942520000|2021-08-02 22:15:20|326.79|323.99|326.72|323.92|326.79|323.99|326.72|323.92|0
1627942560000|2021-08-02 22:16:00|326.56|323.76|326.64|323.84|326.64|323.84|326.56|323.76|0
1627942570000|2021-08-02 22:16:10|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1627942600000|2021-08-02 22:16:40|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1627942630000|2021-08-02 22:17:10|326.71|323.91|326.56|323.76|326.71|323.91|326.56|323.76|0
1627942640000|2021-08-02 22:17:20|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1627942650000|2021-08-02 22:17:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1627942670000|2021-08-02 22:17:50|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1627942770000|2021-08-02 22:19:30|326.86|324.06|326.71|323.91|326.86|324.06|326.71|323.91|0
1627942800000|2021-08-02 22:20:00|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627942840000|2021-08-02 22:20:40|326.71|323.91|326.79|323.99|326.79|323.99|326.71|323.91|0
1627942850000|2021-08-02 22:20:50|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627942870000|2021-08-02 22:21:10|326.79|323.99|326.78|323.98|326.86|324.06|326.78|323.98|0
1627942880000|2021-08-02 22:21:20|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627942890000|2021-08-02 22:21:30|326.78|323.98|326.71|323.91|326.78|323.98|326.71|323.91|0
1627942910000|2021-08-02 22:21:50|326.86|324.06|326.71|323.91|326.86|324.06|326.71|323.91|0
1627942930000|2021-08-02 22:22:10|326.78|323.98|326.71|323.91|326.78|323.98|326.71|323.91|0
1627942960000|2021-08-02 22:22:40|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627942990000|2021-08-02 22:23:10|326.78|323.98|326.71|323.91|326.78|323.98|326.71|323.91|0
1627943050000|2021-08-02 22:24:10|326.78|323.98|326.86|324.06|326.86|324.06|326.78|323.98|0
1627943080000|2021-08-02 22:24:40|326.78|323.98|326.71|323.91|326.78|323.98|326.71|323.91|0
1627943100000|2021-08-02 22:25:00|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627943130000|2021-08-02 22:25:30|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1627943250000|2021-08-02 22:27:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1627943300000|2021-08-02 22:28:20|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1627943320000|2021-08-02 22:28:40|326.33|323.53|326.26|323.46|326.33|323.53|326.26|323.46|0
1627943340000|2021-08-02 22:29:00|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1627943370000|2021-08-02 22:29:30|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1627943380000|2021-08-02 22:29:40|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1627943390000|2021-08-02 22:29:50|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1627943400000|2021-08-02 22:30:00|326.41|323.61|326.56|323.76|326.71|323.91|326.41|323.61|0
1627943410000|2021-08-02 22:30:10|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1627943430000|2021-08-02 22:30:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1627943440000|2021-08-02 22:30:40|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1627943450000|2021-08-02 22:30:50|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1627943530000|2021-08-02 22:32:10|326.71|323.91|326.56|323.76|326.71|323.91|326.56|323.76|0
1627943570000|2021-08-02 22:32:50|326.63|323.83|326.56|323.76|326.63|323.83|326.56|323.76|0
1627943590000|2021-08-02 22:33:10|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1627943620000|2021-08-02 22:33:40|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627943640000|2021-08-02 22:34:00|327.16|324.36|327.01|324.21|327.16|324.36|327.01|324.21|0
1627943690000|2021-08-02 22:34:50|327.08|324.28|327.16|324.36|327.16|324.36|327.08|324.28|0
1627943700000|2021-08-02 22:35:00|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1627943720000|2021-08-02 22:35:20|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1627943740000|2021-08-02 22:35:40|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627943780000|2021-08-02 22:36:20|326.86|324.06|327.01|324.21|327.01|324.21|326.86|324.06|0
1627943810000|2021-08-02 22:36:50|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627943820000|2021-08-02 22:37:00|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627943920000|2021-08-02 22:38:40|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1627943950000|2021-08-02 22:39:10|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627943990000|2021-08-02 22:39:50|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1627944020000|2021-08-02 22:40:20|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1627944040000|2021-08-02 22:40:40|327.08|324.28|327.16|324.36|327.16|324.36|327.08|324.28|0
1627944070000|2021-08-02 22:41:10|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1627944090000|2021-08-02 22:41:30|327.23|324.43|327.16|324.36|327.23|324.43|327.16|324.36|0
1627944100000|2021-08-02 22:41:40|327.08|324.28|327.08|324.28|327.08|324.28|327.01|324.21|0
1627944110000|2021-08-02 22:41:50|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1627944120000|2021-08-02 22:42:00|327.23|324.43|327.31|324.51|327.31|324.51|327.23|324.43|0
1627944160000|2021-08-02 22:42:40|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1627944230000|2021-08-02 22:43:50|327.3|324.5|327.15|324.35|327.3|324.5|327.15|324.35|0
1627944260000|2021-08-02 22:44:20|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1627944280000|2021-08-02 22:44:40|327.38|324.58|327.38|324.58|327.38|324.58|327.3|324.5|0
1627944290000|2021-08-02 22:44:50|327.45|324.65|327.38|324.58|327.45|324.65|327.38|324.58|0
1627944300000|2021-08-02 22:45:00|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1627944310000|2021-08-02 22:45:10|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1627944320000|2021-08-02 22:45:20|327.75|324.95|327.91|325.11|327.91|325.11|327.75|324.95|0
1627944350000|2021-08-02 22:45:50|328.06|325.26|328.06|325.26|328.06|325.26|328.06|325.26|0
1627944360000|2021-08-02 22:46:00|327.91|325.11|327.91|325.11|327.91|325.11|327.91|325.11|0
1627944370000|2021-08-02 22:46:10|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1627944420000|2021-08-02 22:47:00|327.98|325.18|328.06|325.26|328.06|325.26|327.9|325.1|0
1627944430000|2021-08-02 22:47:10|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1627944460000|2021-08-02 22:47:40|328.21|325.41|328.05|325.25|328.21|325.41|328.05|325.25|0
1627944470000|2021-08-02 22:47:50|328.21|325.41|328.21|325.41|328.21|325.41|328.21|325.41|0
1627944480000|2021-08-02 22:48:00|328.05|325.25|328.21|325.41|328.21|325.41|328.05|325.25|0
1627944490000|2021-08-02 22:48:10|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1627944500000|2021-08-02 22:48:20|328.36|325.56|328.51|325.71|328.51|325.71|328.36|325.56|0
1627944510000|2021-08-02 22:48:30|328.36|325.56|328.81|326.01|328.81|326.01|328.36|325.56|0
1627944530000|2021-08-02 22:48:50|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1627944540000|2021-08-02 22:49:00|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1627944590000|2021-08-02 22:49:50|328.58|325.78|328.51|325.71|328.58|325.78|328.51|325.71|0
1627944610000|2021-08-02 22:50:10|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1627944620000|2021-08-02 22:50:20|328.43|325.63|328.51|325.71|328.51|325.71|328.43|325.63|0
1627944630000|2021-08-02 22:50:30|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1627944650000|2021-08-02 22:50:50|328.43|325.63|328.5|325.7|328.5|325.7|328.43|325.63|0
1627944660000|2021-08-02 22:51:00|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1627944680000|2021-08-02 22:51:20|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1627944740000|2021-08-02 22:52:20|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1627944750000|2021-08-02 22:52:30|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1627944760000|2021-08-02 22:52:40|328.58|325.78|328.65|325.85|328.65|325.85|328.58|325.78|0
1627944810000|2021-08-02 22:53:30|328.8|326|328.8|326|328.8|326|328.8|326|0
1627944830000|2021-08-02 22:53:50|328.73|325.93|328.73|325.93|328.73|325.93|328.73|325.93|0
1627944840000|2021-08-02 22:54:00|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1627944870000|2021-08-02 22:54:30|328.5|325.7|328.65|325.85|328.65|325.85|328.5|325.7|0
1627944880000|2021-08-02 22:54:40|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1627944960000|2021-08-02 22:56:00|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1627944970000|2021-08-02 22:56:10|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1627945010000|2021-08-02 22:56:50|328.35|325.55|328.5|325.7|328.5|325.7|328.35|325.55|0
1627945020000|2021-08-02 22:57:00|328.42|325.62|328.5|325.7|328.5|325.7|328.42|325.62|0
1627945030000|2021-08-02 22:57:10|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1627945040000|2021-08-02 22:57:20|328.42|325.62|328.35|325.55|328.42|325.62|328.35|325.55|0
1627945110000|2021-08-02 22:58:30|328.2|325.4|327.9|325.1|328.2|325.4|327.9|325.1|0
1627945120000|2021-08-02 22:58:40|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1627945140000|2021-08-02 22:59:00|328.2|325.4|328.05|325.25|328.2|325.4|328.05|325.25|0
1627945170000|2021-08-02 22:59:30|328.12|325.32|328.05|325.25|328.12|325.32|328.05|325.25|0
1627945200000|2021-08-02 23:00:00|328.2|325.4|328.2|325.4|328.35|325.55|328.2|325.4|0
1627945210000|2021-08-02 23:00:10|328.12|325.32|328.2|325.4|328.2|325.4|328.12|325.32|0
1627945220000|2021-08-02 23:00:20|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1627945230000|2021-08-02 23:00:30|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1627945240000|2021-08-02 23:00:40|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1627945250000|2021-08-02 23:00:50|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1627945270000|2021-08-02 23:01:10|328.12|325.32|328.12|325.32|328.12|325.32|328.12|325.32|0
1627945280000|2021-08-02 23:01:20|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1627945290000|2021-08-02 23:01:30|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1627945330000|2021-08-02 23:02:10|328.05|325.25|328.2|325.4|328.2|325.4|328.05|325.25|0
1627945380000|2021-08-02 23:03:00|328.12|325.32|328.05|325.25|328.12|325.32|328.05|325.25|0
1627945420000|2021-08-02 23:03:40|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1627945520000|2021-08-02 23:05:20|327.82|325.02|327.9|325.1|327.9|325.1|327.82|325.02|0
1627945530000|2021-08-02 23:05:30|327.75|324.95|327.6|324.8|327.75|324.95|327.6|324.8|0
1627945540000|2021-08-02 23:05:40|327.45|324.65|327.6|324.8|327.6|324.8|327.45|324.65|0
1627945550000|2021-08-02 23:05:50|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1627945560000|2021-08-02 23:06:00|327.6|324.8|327.52|324.72|327.6|324.8|327.45|324.65|0
1627945570000|2021-08-02 23:06:10|327.45|324.65|327.6|324.8|327.6|324.8|327.45|324.65|0
1627945580000|2021-08-02 23:06:20|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1627945610000|2021-08-02 23:06:50|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1627945630000|2021-08-02 23:07:10|327.82|325.02|327.82|325.02|327.82|325.02|327.82|325.02|0
1627945640000|2021-08-02 23:07:20|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1627945650000|2021-08-02 23:07:30|327.82|325.02|327.75|324.95|327.82|325.02|327.75|324.95|0
1627945660000|2021-08-02 23:07:40|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1627945690000|2021-08-02 23:08:10|327.67|324.87|327.75|324.95|327.75|324.95|327.67|324.87|0
1627945700000|2021-08-02 23:08:20|327.67|324.87|327.6|324.8|327.67|324.87|327.6|324.8|0
1627945710000|2021-08-02 23:08:30|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1627945720000|2021-08-02 23:08:40|327.75|324.95|327.75|324.95|327.75|324.95|327.6|324.8|0
1627945730000|2021-08-02 23:08:50|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1627945740000|2021-08-02 23:09:00|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1627945750000|2021-08-02 23:09:10|327.6|324.8|327.75|324.95|327.75|324.95|327.6|324.8|0
1627945810000|2021-08-02 23:10:10|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1627945820000|2021-08-02 23:10:20|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1627945840000|2021-08-02 23:10:40|327.74|324.94|327.9|325.1|327.9|325.1|327.74|324.94|0
1627945860000|2021-08-02 23:11:00|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627945870000|2021-08-02 23:11:10|327.82|325.02|327.82|325.02|327.82|325.02|327.74|324.94|0
1627945880000|2021-08-02 23:11:20|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1627945890000|2021-08-02 23:11:30|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627945910000|2021-08-02 23:11:50|327.82|325.02|327.82|325.02|327.82|325.02|327.74|324.94|0
1627945920000|2021-08-02 23:12:00|327.74|324.94|327.89|325.09|327.89|325.09|327.74|324.94|0
1627945950000|2021-08-02 23:12:30|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627945960000|2021-08-02 23:12:40|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627946010000|2021-08-02 23:13:30|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627946080000|2021-08-02 23:14:40|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627946090000|2021-08-02 23:14:50|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627946120000|2021-08-02 23:15:20|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627946140000|2021-08-02 23:15:40|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627946180000|2021-08-02 23:16:20|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1627946200000|2021-08-02 23:16:40|327.89|325.09|327.81|325.01|327.89|325.09|327.81|325.01|0
1627946220000|2021-08-02 23:17:00|327.74|324.94|327.74|324.94|327.89|325.09|327.74|324.94|0
1627946250000|2021-08-02 23:17:30|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1627946260000|2021-08-02 23:17:40|327.74|324.94|327.89|325.09|327.89|325.09|327.74|324.94|0
1627946270000|2021-08-02 23:17:50|327.81|325.01|327.74|324.94|327.81|325.01|327.74|324.94|0
1627946280000|2021-08-02 23:18:00|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1627946290000|2021-08-02 23:18:10|327.89|325.09|327.89|325.09|327.89|325.09|327.81|325.01|0
1627946360000|2021-08-02 23:19:20|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1627946370000|2021-08-02 23:19:30|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627946420000|2021-08-02 23:20:20|327.89|325.09|327.96|325.16|327.96|325.16|327.89|325.09|0
1627946430000|2021-08-02 23:20:30|328.04|325.24|327.89|325.09|328.04|325.24|327.89|325.09|0
1627946460000|2021-08-02 23:21:00|327.96|325.16|327.89|325.09|327.96|325.16|327.89|325.09|0
1627946470000|2021-08-02 23:21:10|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627946490000|2021-08-02 23:21:30|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627946500000|2021-08-02 23:21:40|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1627946510000|2021-08-02 23:21:50|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627946520000|2021-08-02 23:22:00|327.81|325.01|327.89|325.09|327.89|325.09|327.81|325.01|0
1627946650000|2021-08-02 23:24:10|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627946670000|2021-08-02 23:24:30|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1627946680000|2021-08-02 23:24:40|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1627946700000|2021-08-02 23:25:00|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627946710000|2021-08-02 23:25:10|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1627946720000|2021-08-02 23:25:20|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627946730000|2021-08-02 23:25:30|327.89|325.09|327.74|324.94|327.89|325.09|327.74|324.94|0
1627946760000|2021-08-02 23:26:00|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1627946770000|2021-08-02 23:26:10|327.66|324.86|327.74|324.94|327.74|324.94|327.66|324.86|0
1627946800000|2021-08-02 23:26:40|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1627946810000|2021-08-02 23:26:50|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1627946860000|2021-08-02 23:27:40|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627946870000|2021-08-02 23:27:50|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1627946880000|2021-08-02 23:28:00|327.66|324.86|327.74|324.94|327.74|324.94|327.66|324.86|0
1627946920000|2021-08-02 23:28:40|327.81|325.01|327.89|325.09|327.89|325.09|327.81|325.01|0
1627946930000|2021-08-02 23:28:50|327.74|324.94|327.81|325.01|327.81|325.01|327.74|324.94|0
1627946940000|2021-08-02 23:29:00|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627946980000|2021-08-02 23:29:40|327.66|324.86|327.59|324.79|327.66|324.86|327.59|324.79|0
1627946990000|2021-08-02 23:29:50|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627947000000|2021-08-02 23:30:00|327.89|325.09|327.74|324.94|327.89|325.09|327.74|324.94|0
1627947040000|2021-08-02 23:30:40|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1627947050000|2021-08-02 23:30:50|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1627947110000|2021-08-02 23:31:50|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1627947120000|2021-08-02 23:32:00|327.96|325.16|328.04|325.24|328.04|325.24|327.96|325.16|0
1627947140000|2021-08-02 23:32:20|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1627947150000|2021-08-02 23:32:30|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627947200000|2021-08-02 23:33:20|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1627947220000|2021-08-02 23:33:40|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627947250000|2021-08-02 23:34:10|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1627947260000|2021-08-02 23:34:20|328.26|325.46|328.34|325.54|328.34|325.54|328.26|325.46|0
1627947270000|2021-08-02 23:34:30|328.19|325.39|328.19|325.39|328.26|325.46|328.19|325.39|0
1627947280000|2021-08-02 23:34:40|328.11|325.31|328.11|325.31|328.11|325.31|328.04|325.24|0
1627947290000|2021-08-02 23:34:50|328.04|325.24|328.11|325.31|328.11|325.31|328.04|325.24|0
1627947310000|2021-08-02 23:35:10|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627947320000|2021-08-02 23:35:20|328.11|325.31|328.19|325.39|328.34|325.54|328.11|325.31|0
1627947330000|2021-08-02 23:35:30|328.26|325.46|328.34|325.54|328.34|325.54|328.26|325.46|0
1627947340000|2021-08-02 23:35:40|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1627947350000|2021-08-02 23:35:50|328.11|325.31|328.19|325.39|328.19|325.39|328.11|325.31|0
1627947360000|2021-08-02 23:36:00|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627947380000|2021-08-02 23:36:20|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1627947390000|2021-08-02 23:36:30|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1627947410000|2021-08-02 23:36:50|328.19|325.39|328.11|325.31|328.19|325.39|328.11|325.31|0
1627947420000|2021-08-02 23:37:00|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1627947430000|2021-08-02 23:37:10|328.11|325.31|328.19|325.39|328.19|325.39|328.04|325.24|0
1627947440000|2021-08-02 23:37:20|328.11|325.31|328.04|325.24|328.19|325.39|328.04|325.24|0
1627947480000|2021-08-02 23:38:00|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1627947500000|2021-08-02 23:38:20|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1627947550000|2021-08-02 23:39:10|327.73|324.93|327.73|324.93|327.73|324.93|327.73|324.93|0
1627947570000|2021-08-02 23:39:30|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1627947590000|2021-08-02 23:39:50|327.43|324.63|327.28|324.48|327.43|324.63|327.28|324.48|0
1627947600000|2021-08-02 23:40:00|327.35|324.55|327.5|324.7|327.5|324.7|327.28|324.48|0
1627947610000|2021-08-02 23:40:10|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1627947640000|2021-08-02 23:40:40|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1627947650000|2021-08-02 23:40:50|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1627947670000|2021-08-02 23:41:10|327.05|324.25|327.13|324.33|327.2|324.4|327.05|324.25|0
1627947690000|2021-08-02 23:41:30|327.05|324.25|326.98|324.18|327.05|324.25|326.98|324.18|0
1627947700000|2021-08-02 23:41:40|327.05|324.25|326.9|324.1|327.05|324.25|326.9|324.1|0
1627947710000|2021-08-02 23:41:50|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1627947730000|2021-08-02 23:42:10|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1627947740000|2021-08-02 23:42:20|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1627947750000|2021-08-02 23:42:30|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1627947760000|2021-08-02 23:42:40|326.45|323.65|326.38|323.58|326.53|323.73|326.38|323.58|0
1627947770000|2021-08-02 23:42:50|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1627947780000|2021-08-02 23:43:00|326.15|323.35|326.38|323.58|326.38|323.58|326.15|323.35|0
1627947790000|2021-08-02 23:43:10|326.45|323.65|326.53|323.73|326.53|323.73|326.45|323.65|0
1627947800000|2021-08-02 23:43:20|326.6|323.8|326.53|323.73|326.6|323.8|326.53|323.73|0
1627947810000|2021-08-02 23:43:30|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1627947840000|2021-08-02 23:44:00|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1627947850000|2021-08-02 23:44:10|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1627947880000|2021-08-02 23:44:40|326.38|323.58|326.38|323.58|326.45|323.65|326.38|323.58|0
1627947890000|2021-08-02 23:44:50|326.45|323.65|326.53|323.73|326.53|323.73|326.45|323.65|0
1627947900000|2021-08-02 23:45:00|326.45|323.65|326.53|323.73|326.53|323.73|326.45|323.65|0
1627947910000|2021-08-02 23:45:10|326.38|323.58|326.45|323.65|326.45|323.65|326.38|323.58|0
1627947920000|2021-08-02 23:45:20|326.38|323.58|326.53|323.73|326.53|323.73|326.38|323.58|0
1627947930000|2021-08-02 23:45:30|326.68|323.88|326.75|323.95|326.75|323.95|326.68|323.88|0
1627947940000|2021-08-02 23:45:40|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1627947950000|2021-08-02 23:45:50|326.75|323.95|326.83|324.03|326.83|324.03|326.75|323.95|0
1627947960000|2021-08-02 23:46:00|326.98|324.18|326.83|324.03|326.98|324.18|326.83|324.03|0
1627947970000|2021-08-02 23:46:10|326.98|324.18|326.83|324.03|326.98|324.18|326.83|324.03|0
1627947980000|2021-08-02 23:46:20|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1627948000000|2021-08-02 23:46:40|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1627948020000|2021-08-02 23:47:00|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1627948030000|2021-08-02 23:47:10|327.2|324.4|327.28|324.48|327.28|324.48|327.2|324.4|0
1627948040000|2021-08-02 23:47:20|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1627948060000|2021-08-02 23:47:40|327.05|324.25|326.98|324.18|327.05|324.25|326.98|324.18|0
1627948080000|2021-08-02 23:48:00|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1627948100000|2021-08-02 23:48:20|326.53|323.73|326.68|323.88|326.68|323.88|326.53|323.73|0
1627948110000|2021-08-02 23:48:30|326.83|324.03|326.83|324.03|326.9|324.1|326.83|324.03|0
1627948130000|2021-08-02 23:48:50|326.68|323.88|326.75|323.95|326.83|324.03|326.68|323.88|0
1627948140000|2021-08-02 23:49:00|326.68|323.88|326.68|323.88|326.75|323.95|326.68|323.88|0
1627948150000|2021-08-02 23:49:10|326.75|323.95|326.68|323.88|326.75|323.95|326.68|323.88|0
1627948160000|2021-08-02 23:49:20|326.83|324.03|326.83|324.03|326.9|324.1|326.83|324.03|0
1627948170000|2021-08-02 23:49:30|326.75|323.95|326.68|323.88|326.75|323.95|326.68|323.88|0
1627948180000|2021-08-02 23:49:40|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1627948200000|2021-08-02 23:50:00|326.68|323.88|326.68|323.88|326.75|323.95|326.68|323.88|0
1627948220000|2021-08-02 23:50:20|326.75|323.95|326.83|324.03|326.83|324.03|326.68|323.88|0
1627948230000|2021-08-02 23:50:30|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1627948240000|2021-08-02 23:50:40|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1627948260000|2021-08-02 23:51:00|326.98|324.18|327.2|324.4|327.2|324.4|326.98|324.18|0
1627948270000|2021-08-02 23:51:10|327.28|324.48|327.13|324.33|327.28|324.48|327.13|324.33|0
1627948290000|2021-08-02 23:51:30|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1627948300000|2021-08-02 23:51:40|327.35|324.55|327.28|324.48|327.35|324.55|327.28|324.48|0
1627948310000|2021-08-02 23:51:50|327.35|324.55|327.43|324.63|327.43|324.63|327.35|324.55|0
1627948330000|2021-08-02 23:52:10|327.28|324.48|327.43|324.63|327.43|324.63|327.28|324.48|0
1627948360000|2021-08-02 23:52:40|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1627948370000|2021-08-02 23:52:50|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1627948410000|2021-08-02 23:53:30|327.5|324.7|327.58|324.78|327.58|324.78|327.5|324.7|0
1627948440000|2021-08-02 23:54:00|327.73|324.93|327.73|324.93|327.73|324.93|327.73|324.93|0
1627948450000|2021-08-02 23:54:10|327.88|325.08|327.8|325|327.88|325.08|327.8|325|0
1627948460000|2021-08-02 23:54:20|327.73|324.93|327.73|324.93|327.73|324.93|327.73|324.93|0
1627948510000|2021-08-02 23:55:10|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1627948520000|2021-08-02 23:55:20|327.73|324.93|327.73|324.93|327.73|324.93|327.73|324.93|0
1627948540000|2021-08-02 23:55:40|327.8|325|327.88|325.08|327.88|325.08|327.8|325|0
1627948550000|2021-08-02 23:55:50|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1627948570000|2021-08-02 23:56:10|327.95|325.15|327.73|324.93|327.95|325.15|327.73|324.93|0
1627948580000|2021-08-02 23:56:20|327.8|325|327.73|324.93|327.8|325|327.73|324.93|0
1627948590000|2021-08-02 23:56:30|327.58|324.78|327.73|324.93|327.73|324.93|327.58|324.78|0
1627948600000|2021-08-02 23:56:40|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1627948620000|2021-08-02 23:57:00|327.73|324.93|327.73|324.93|327.73|324.93|327.73|324.93|0
1627948680000|2021-08-02 23:58:00|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1627948690000|2021-08-02 23:58:10|327.73|324.93|327.88|325.08|327.88|325.08|327.73|324.93|0
1627948740000|2021-08-02 23:59:00|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1627948760000|2021-08-02 23:59:20|327.95|325.15|327.95|325.15|327.95|325.15|327.95|325.15|0
1627948770000|2021-08-02 23:59:30|327.88|325.08|327.8|325|327.88|325.08|327.73|324.93|0
1627948780000|2021-08-02 23:59:40|327.73|324.93|327.73|324.93|327.88|325.08|327.73|324.93|0
1627948790000|2021-08-02 23:59:50|327.8|325|327.88|325.08|327.88|325.08|327.8|325|0
1627948800000|2021-08-03 00:00:00|327.73|324.93|327.88|325.08|327.95|325.15|327.73|324.93|0
1627948810000|2021-08-03 00:00:10|327.95|325.15|327.88|325.08|327.95|325.15|327.88|325.08|0
1627948820000|2021-08-03 00:00:20|327.95|325.15|327.73|324.93|327.95|325.15|327.73|324.93|0
1627948830000|2021-08-03 00:00:30|327.88|325.08|327.73|324.93|327.88|325.08|327.73|324.93|0
1627948840000|2021-08-03 00:00:40|327.88|325.08|328.03|325.23|328.03|325.23|327.88|325.08|0
1627948850000|2021-08-03 00:00:50|328.18|325.38|328.25|325.45|328.25|325.45|328.18|325.38|0
1627948860000|2021-08-03 00:01:00|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1627948870000|2021-08-03 00:01:10|328.03|325.23|328.25|325.45|328.25|325.45|328.03|325.23|0
1627948880000|2021-08-03 00:01:20|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1627948890000|2021-08-03 00:01:30|328.25|325.45|328.18|325.38|328.25|325.45|328.18|325.38|0
1627948900000|2021-08-03 00:01:40|328.25|325.45|328.33|325.53|328.33|325.53|328.25|325.45|0
1627948910000|2021-08-03 00:01:50|328.63|325.83|329.23|326.43|329.23|326.43|328.63|325.83|0
1627948920000|2021-08-03 00:02:00|329.38|326.58|329.23|326.43|329.38|326.58|329.23|326.43|0
1627948940000|2021-08-03 00:02:20|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1627948950000|2021-08-03 00:02:30|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1627948960000|2021-08-03 00:02:40|329.38|326.58|329.38|326.58|329.38|326.58|329.23|326.43|0
1627948980000|2021-08-03 00:03:00|329.53|326.73|329.68|326.88|329.68|326.88|329.53|326.73|0
1627948990000|2021-08-03 00:03:10|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1627949000000|2021-08-03 00:03:20|329.98|327.18|329.83|327.03|329.98|327.18|329.83|327.03|0
1627949010000|2021-08-03 00:03:30|329.98|327.18|329.98|327.18|330.29|327.49|329.98|327.18|0
1627949020000|2021-08-03 00:03:40|330.13|327.33|329.98|327.18|330.13|327.33|329.98|327.18|0
1627949040000|2021-08-03 00:04:00|329.83|327.03|329.98|327.18|329.98|327.18|329.83|327.03|0
1627949050000|2021-08-03 00:04:10|329.9|327.1|329.83|327.03|329.9|327.1|329.83|327.03|0
1627949060000|2021-08-03 00:04:20|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1627949070000|2021-08-03 00:04:30|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1627949080000|2021-08-03 00:04:40|330.28|327.48|330.13|327.33|330.28|327.48|330.13|327.33|0
1627949090000|2021-08-03 00:04:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627949100000|2021-08-03 00:05:00|330.44|327.64|329.98|327.18|330.44|327.64|329.98|327.18|0
1627949110000|2021-08-03 00:05:10|330.13|327.33|330.13|327.33|330.21|327.41|330.13|327.33|0
1627949140000|2021-08-03 00:05:40|330.28|327.48|330.44|327.64|330.44|327.64|330.13|327.33|0
1627949150000|2021-08-03 00:05:50|330.28|327.48|330.59|327.79|330.59|327.79|330.28|327.48|0
1627949160000|2021-08-03 00:06:00|330.44|327.64|330.51|327.71|330.51|327.71|330.44|327.64|0
1627949170000|2021-08-03 00:06:10|330.59|327.79|330.28|327.48|330.59|327.79|330.28|327.48|0
1627949180000|2021-08-03 00:06:20|330.44|327.64|330.28|327.48|330.44|327.64|330.28|327.48|0
1627949190000|2021-08-03 00:06:30|330.36|327.56|330.13|327.33|330.36|327.56|330.13|327.33|0
1627949200000|2021-08-03 00:06:40|330.28|327.48|330.13|327.33|330.28|327.48|330.13|327.33|0
1627949210000|2021-08-03 00:06:50|329.98|327.18|329.83|327.03|329.98|327.18|329.83|327.03|0
1627949220000|2021-08-03 00:07:00|329.98|327.18|329.98|327.18|329.98|327.18|329.83|327.03|0
1627949230000|2021-08-03 00:07:10|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1627949240000|2021-08-03 00:07:20|329.98|327.18|329.83|327.03|329.98|327.18|329.83|327.03|0
1627949250000|2021-08-03 00:07:30|329.98|327.18|330.13|327.33|330.13|327.33|329.98|327.18|0
1627949260000|2021-08-03 00:07:40|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1627949270000|2021-08-03 00:07:50|330.05|327.25|329.98|327.18|330.05|327.25|329.98|327.18|0
1627949280000|2021-08-03 00:08:00|330.05|327.25|329.98|327.18|330.13|327.33|329.98|327.18|0
1627949290000|2021-08-03 00:08:10|330.13|327.33|330.28|327.48|330.28|327.48|330.13|327.33|0
1627949300000|2021-08-03 00:08:20|330.13|327.33|330.28|327.48|330.28|327.48|330.13|327.33|0
1627949310000|2021-08-03 00:08:30|330.36|327.56|330.43|327.63|330.43|327.63|330.36|327.56|0
1627949320000|2021-08-03 00:08:40|330.28|327.48|330.43|327.63|330.59|327.79|330.28|327.48|0
1627949330000|2021-08-03 00:08:50|330.51|327.71|330.43|327.63|330.59|327.79|330.43|327.63|0
1627949360000|2021-08-03 00:09:20|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627949370000|2021-08-03 00:09:30|330.13|327.33|330.2|327.4|330.28|327.48|330.13|327.33|0
1627949380000|2021-08-03 00:09:40|330.28|327.48|330.2|327.4|330.28|327.48|330.13|327.33|0
1627949390000|2021-08-03 00:09:50|330.13|327.33|329.98|327.18|330.13|327.33|329.98|327.18|0
1627949400000|2021-08-03 00:10:00|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1627949420000|2021-08-03 00:10:20|330.05|327.25|329.98|327.18|330.05|327.25|329.98|327.18|0
1627949440000|2021-08-03 00:10:40|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1627949450000|2021-08-03 00:10:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627949460000|2021-08-03 00:11:00|330.43|327.63|330.74|327.94|330.74|327.94|330.43|327.63|0
1627949470000|2021-08-03 00:11:10|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1627949480000|2021-08-03 00:11:20|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627949490000|2021-08-03 00:11:30|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1627949500000|2021-08-03 00:11:40|330.43|327.63|330.43|327.63|330.51|327.71|330.43|327.63|0
1627949510000|2021-08-03 00:11:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627949520000|2021-08-03 00:12:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627949530000|2021-08-03 00:12:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1627949540000|2021-08-03 00:12:20|330.43|327.63|330.51|327.71|330.51|327.71|330.43|327.63|0
1627949550000|2021-08-03 00:12:30|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627949570000|2021-08-03 00:12:50|330.28|327.48|330.28|327.48|330.35|327.55|330.28|327.48|0
1627949580000|2021-08-03 00:13:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627949590000|2021-08-03 00:13:10|330.5|327.7|330.58|327.78|330.58|327.78|330.5|327.7|0
1627949600000|2021-08-03 00:13:20|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627949610000|2021-08-03 00:13:30|330.28|327.48|330.58|327.78|330.58|327.78|330.28|327.48|0
1627949620000|2021-08-03 00:13:40|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627949640000|2021-08-03 00:14:00|330.5|327.7|330.58|327.78|330.58|327.78|330.5|327.7|0
1627949650000|2021-08-03 00:14:10|330.73|327.93|330.73|327.93|330.81|328.01|330.73|327.93|0
1627949660000|2021-08-03 00:14:20|330.81|328.01|330.73|327.93|330.89|328.09|330.73|327.93|0
1627949680000|2021-08-03 00:14:40|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1627949700000|2021-08-03 00:15:00|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627949710000|2021-08-03 00:15:10|330.88|328.08|330.58|327.78|330.88|328.08|330.58|327.78|0
1627949720000|2021-08-03 00:15:20|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627949730000|2021-08-03 00:15:30|330.88|328.08|330.88|328.08|330.88|328.08|330.81|328.01|0
1627949740000|2021-08-03 00:15:40|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627949760000|2021-08-03 00:16:00|330.58|327.78|330.73|327.93|330.73|327.93|330.58|327.78|0
1627949780000|2021-08-03 00:16:20|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1627949790000|2021-08-03 00:16:30|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627949800000|2021-08-03 00:16:40|330.65|327.85|330.73|327.93|330.73|327.93|330.65|327.85|0
1627949810000|2021-08-03 00:16:50|330.65|327.85|330.58|327.78|330.65|327.85|330.58|327.78|0
1627949820000|2021-08-03 00:17:00|330.65|327.85|330.58|327.78|330.65|327.85|330.58|327.78|0
1627949840000|2021-08-03 00:17:20|330.5|327.7|330.58|327.78|330.58|327.78|330.43|327.63|0
1627949850000|2021-08-03 00:17:30|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627949860000|2021-08-03 00:17:40|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1627949870000|2021-08-03 00:17:50|330.43|327.63|330.43|327.63|330.43|327.63|330.35|327.55|0
1627949930000|2021-08-03 00:18:50|330.5|327.7|330.58|327.78|330.58|327.78|330.5|327.7|0
1627949940000|2021-08-03 00:19:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627949950000|2021-08-03 00:19:10|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627949960000|2021-08-03 00:19:20|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627949980000|2021-08-03 00:19:40|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1627949990000|2021-08-03 00:19:50|330.43|327.63|330.43|327.63|330.43|327.63|330.35|327.55|0
1627950000000|2021-08-03 00:20:00|330.28|327.48|330.43|327.63|330.43|327.63|330.28|327.48|0
1627950020000|2021-08-03 00:20:20|330.5|327.7|330.43|327.63|330.58|327.78|330.43|327.63|0
1627950030000|2021-08-03 00:20:30|330.58|327.78|330.58|327.78|330.58|327.78|330.5|327.7|0
1627950050000|2021-08-03 00:20:50|330.73|327.93|330.58|327.78|330.73|327.93|330.58|327.78|0
1627950060000|2021-08-03 00:21:00|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627950070000|2021-08-03 00:21:10|330.8|328|330.88|328.08|330.88|328.08|330.8|328|0
1627950080000|2021-08-03 00:21:20|330.73|327.93|330.88|328.08|330.88|328.08|330.73|327.93|0
1627950140000|2021-08-03 00:22:20|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627950160000|2021-08-03 00:22:40|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1627950170000|2021-08-03 00:22:50|331.18|328.38|331.34|328.54|331.34|328.54|331.18|328.38|0
1627950180000|2021-08-03 00:23:00|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1627950190000|2021-08-03 00:23:10|331.64|328.84|331.49|328.69|331.64|328.84|331.49|328.69|0
1627950210000|2021-08-03 00:23:30|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627950220000|2021-08-03 00:23:40|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627950230000|2021-08-03 00:23:50|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627950240000|2021-08-03 00:24:00|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627950250000|2021-08-03 00:24:10|331.03|328.23|330.88|328.08|331.03|328.23|330.88|328.08|0
1627950260000|2021-08-03 00:24:20|330.73|327.93|330.73|327.93|330.73|327.93|330.58|327.78|0
1627950280000|2021-08-03 00:24:40|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1627950290000|2021-08-03 00:24:50|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627950300000|2021-08-03 00:25:00|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627950320000|2021-08-03 00:25:20|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627950330000|2021-08-03 00:25:30|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627950360000|2021-08-03 00:26:00|330.73|327.93|330.88|328.08|330.88|328.08|330.73|327.93|0
1627950380000|2021-08-03 00:26:20|330.95|328.15|330.88|328.08|330.95|328.15|330.88|328.08|0
1627950390000|2021-08-03 00:26:30|330.95|328.15|330.88|328.08|330.95|328.15|330.88|328.08|0
1627950400000|2021-08-03 00:26:40|330.95|328.15|331.18|328.38|331.18|328.38|330.95|328.15|0
1627950420000|2021-08-03 00:27:00|331.33|328.53|331.18|328.38|331.33|328.53|331.18|328.38|0
1627950430000|2021-08-03 00:27:10|331.33|328.53|331.33|328.53|331.33|328.53|331.18|328.38|0
1627950450000|2021-08-03 00:27:30|331.94|329.14|331.79|328.99|331.94|329.14|331.79|328.99|0
1627950460000|2021-08-03 00:27:40|331.64|328.84|331.79|328.99|331.79|328.99|331.64|328.84|0
1627950470000|2021-08-03 00:27:50|331.71|328.91|331.64|328.84|331.71|328.91|331.64|328.84|0
1627950480000|2021-08-03 00:28:00|331.71|328.91|331.94|329.14|331.94|329.14|331.71|328.91|0
1627950500000|2021-08-03 00:28:20|332.01|329.21|331.94|329.14|332.01|329.21|331.94|329.14|0
1627950510000|2021-08-03 00:28:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1627950520000|2021-08-03 00:28:40|331.94|329.14|332.09|329.29|332.09|329.29|331.94|329.14|0
1627950540000|2021-08-03 00:29:00|331.94|329.14|332.09|329.29|332.09|329.29|331.94|329.14|0
1627950560000|2021-08-03 00:29:20|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1627950580000|2021-08-03 00:29:40|331.79|328.99|331.18|328.38|331.79|328.99|331.03|328.23|0
1627950600000|2021-08-03 00:30:00|331.1|328.3|331.18|328.38|331.18|328.38|331.03|328.23|0
1627950610000|2021-08-03 00:30:10|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627950690000|2021-08-03 00:31:30|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627950710000|2021-08-03 00:31:50|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627950730000|2021-08-03 00:32:10|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627950750000|2021-08-03 00:32:30|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1627950760000|2021-08-03 00:32:40|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627950770000|2021-08-03 00:32:50|331.18|328.38|331.18|328.38|331.33|328.53|331.18|328.38|0
1627950780000|2021-08-03 00:33:00|331.25|328.45|331.33|328.53|331.33|328.53|331.25|328.45|0
1627950810000|2021-08-03 00:33:30|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627950850000|2021-08-03 00:34:10|331.03|328.23|331.03|328.23|331.18|328.38|331.03|328.23|0
1627950860000|2021-08-03 00:34:20|331.1|328.3|331.03|328.23|331.1|328.3|331.03|328.23|0
1627950870000|2021-08-03 00:34:30|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627950880000|2021-08-03 00:34:40|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627950900000|2021-08-03 00:35:00|331.18|328.38|331.03|328.23|331.18|328.38|331.03|328.23|0
1627950920000|2021-08-03 00:35:20|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627950940000|2021-08-03 00:35:40|331.33|328.53|331.18|328.38|331.33|328.53|331.18|328.38|0
1627950950000|2021-08-03 00:35:50|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1627950960000|2021-08-03 00:36:00|331.18|328.38|331.33|328.53|331.33|328.53|331.18|328.38|0
1627950980000|2021-08-03 00:36:20|331.18|328.38|331.25|328.45|331.25|328.45|331.18|328.38|0
1627950990000|2021-08-03 00:36:30|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627951000000|2021-08-03 00:36:40|331.48|328.68|331.33|328.53|331.48|328.68|331.33|328.53|0
1627951020000|2021-08-03 00:37:00|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627951040000|2021-08-03 00:37:20|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627951060000|2021-08-03 00:37:40|331.18|328.38|331.03|328.23|331.18|328.38|331.03|328.23|0
1627951070000|2021-08-03 00:37:50|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627951080000|2021-08-03 00:38:00|331.03|328.23|331.03|328.23|331.1|328.3|331.03|328.23|0
1627951100000|2021-08-03 00:38:20|331.18|328.38|331.03|328.23|331.18|328.38|331.03|328.23|0
1627951110000|2021-08-03 00:38:30|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1627951120000|2021-08-03 00:38:40|331.18|328.38|331.03|328.23|331.18|328.38|331.03|328.23|0
1627951130000|2021-08-03 00:38:50|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627951140000|2021-08-03 00:39:00|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627951160000|2021-08-03 00:39:20|331.48|328.68|331.33|328.53|331.48|328.68|331.33|328.53|0
1627951190000|2021-08-03 00:39:50|331.25|328.45|331.18|328.38|331.25|328.45|331.18|328.38|0
1627951200000|2021-08-03 00:40:00|331.33|328.53|331.25|328.45|331.33|328.53|331.25|328.45|0
1627951210000|2021-08-03 00:40:10|331.33|328.53|331.25|328.45|331.33|328.53|331.25|328.45|0
1627951220000|2021-08-03 00:40:20|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627951250000|2021-08-03 00:40:50|331.03|328.23|331.18|328.38|331.18|328.38|331.03|328.23|0
1627951270000|2021-08-03 00:41:10|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627951280000|2021-08-03 00:41:20|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627951290000|2021-08-03 00:41:30|331.03|328.23|331.18|328.38|331.18|328.38|331.03|328.23|0
1627951300000|2021-08-03 00:41:40|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627951310000|2021-08-03 00:41:50|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627951330000|2021-08-03 00:42:10|331.25|328.45|331.18|328.38|331.25|328.45|331.18|328.38|0
1627951340000|2021-08-03 00:42:20|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627951380000|2021-08-03 00:43:00|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627951420000|2021-08-03 00:43:40|331.1|328.3|331.02|328.22|331.1|328.3|331.02|328.22|0
1627951450000|2021-08-03 00:44:10|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1627951460000|2021-08-03 00:44:20|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1627951470000|2021-08-03 00:44:30|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1627951500000|2021-08-03 00:45:00|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1627951510000|2021-08-03 00:45:10|330.42|327.62|330.57|327.77|330.57|327.77|330.42|327.62|0
1627951540000|2021-08-03 00:45:40|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1627951590000|2021-08-03 00:46:30|330.72|327.92|330.87|328.07|330.87|328.07|330.72|327.92|0
1627951650000|2021-08-03 00:47:30|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1627951660000|2021-08-03 00:47:40|330.79|327.99|330.57|327.77|330.79|327.99|330.57|327.77|0
1627951690000|2021-08-03 00:48:10|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1627951700000|2021-08-03 00:48:20|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1627951710000|2021-08-03 00:48:30|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1627951730000|2021-08-03 00:48:50|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1627951740000|2021-08-03 00:49:00|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1627951750000|2021-08-03 00:49:10|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1627951800000|2021-08-03 00:50:00|330.27|327.47|330.42|327.62|330.42|327.62|330.27|327.47|0
1627951820000|2021-08-03 00:50:20|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1627951840000|2021-08-03 00:50:40|330.64|327.84|330.57|327.77|330.72|327.92|330.57|327.77|0
1627951850000|2021-08-03 00:50:50|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1627951860000|2021-08-03 00:51:00|330.64|327.84|330.72|327.92|330.72|327.92|330.64|327.84|0
1627951880000|2021-08-03 00:51:20|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1627951890000|2021-08-03 00:51:30|330.72|327.92|330.87|328.07|330.87|328.07|330.72|327.92|0
1627951900000|2021-08-03 00:51:40|330.79|327.99|330.72|327.92|330.79|327.99|330.72|327.92|0
1627951920000|2021-08-03 00:52:00|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1627951940000|2021-08-03 00:52:20|330.72|327.92|330.64|327.84|330.72|327.92|330.64|327.84|0
1627951950000|2021-08-03 00:52:30|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1627951960000|2021-08-03 00:52:40|330.64|327.84|330.57|327.77|330.64|327.84|330.57|327.77|0
1627951970000|2021-08-03 00:52:50|330.49|327.69|330.57|327.77|330.57|327.77|330.42|327.62|0
1627951980000|2021-08-03 00:53:00|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1627951990000|2021-08-03 00:53:10|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1627952000000|2021-08-03 00:53:20|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1627952010000|2021-08-03 00:53:30|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1627952030000|2021-08-03 00:53:50|330.11|327.31|330.27|327.47|330.27|327.47|330.11|327.31|0
1627952040000|2021-08-03 00:54:00|330.11|327.31|330.27|327.47|330.27|327.47|330.11|327.31|0
1627952080000|2021-08-03 00:54:40|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1627952090000|2021-08-03 00:54:50|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1627952110000|2021-08-03 00:55:10|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1627952140000|2021-08-03 00:55:40|330.57|327.77|330.42|327.62|330.57|327.77|330.42|327.62|0
1627952150000|2021-08-03 00:55:50|330.57|327.77|330.42|327.62|330.57|327.77|330.42|327.62|0
1627952180000|2021-08-03 00:56:20|330.49|327.69|330.42|327.62|330.49|327.69|330.42|327.62|0
1627952190000|2021-08-03 00:56:30|330.57|327.77|330.42|327.62|330.57|327.77|330.42|327.62|0
1627952200000|2021-08-03 00:56:40|330.57|327.77|330.42|327.62|330.57|327.77|330.42|327.62|0
1627952240000|2021-08-03 00:57:20|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1627952320000|2021-08-03 00:58:40|330.64|327.84|330.57|327.77|330.64|327.84|330.57|327.77|0
1627952330000|2021-08-03 00:58:50|330.41|327.61|330.57|327.77|330.57|327.77|330.41|327.61|0
1627952340000|2021-08-03 00:59:00|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1627952360000|2021-08-03 00:59:20|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1627952390000|2021-08-03 00:59:50|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1627952400000|2021-08-03 01:00:00|330.56|327.76|330.72|327.92|330.72|327.92|330.56|327.76|0
1627952460000|2021-08-03 01:01:00|330.79|327.99|330.56|327.76|330.79|327.99|330.56|327.76|0
1627952470000|2021-08-03 01:01:10|330.64|327.84|330.56|327.76|330.64|327.84|330.56|327.76|0
1627952480000|2021-08-03 01:01:20|330.64|327.84|330.56|327.76|330.64|327.84|330.56|327.76|0
1627952490000|2021-08-03 01:01:30|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1627952500000|2021-08-03 01:01:40|330.56|327.76|330.56|327.76|330.64|327.84|330.56|327.76|0
1627952510000|2021-08-03 01:01:50|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1627952520000|2021-08-03 01:02:00|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1627952530000|2021-08-03 01:02:10|330.64|327.84|330.56|327.76|330.64|327.84|330.56|327.76|0
1627952540000|2021-08-03 01:02:20|330.64|327.84|330.56|327.76|330.64|327.84|330.56|327.76|0
1627952570000|2021-08-03 01:02:50|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1627952580000|2021-08-03 01:03:00|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1627952590000|2021-08-03 01:03:10|330.56|327.76|330.56|327.76|330.56|327.76|330.49|327.69|0
1627952600000|2021-08-03 01:03:20|330.71|327.91|330.71|327.91|330.71|327.91|330.64|327.84|0
1627952640000|2021-08-03 01:04:00|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1627952670000|2021-08-03 01:04:30|330.48|327.68|330.56|327.76|330.56|327.76|330.48|327.68|0
1627952680000|2021-08-03 01:04:40|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1627952700000|2021-08-03 01:05:00|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1627952710000|2021-08-03 01:05:10|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1627952730000|2021-08-03 01:05:30|330.33|327.53|330.41|327.61|330.41|327.61|330.33|327.53|0
1627952740000|2021-08-03 01:05:40|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1627952750000|2021-08-03 01:05:50|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1627952760000|2021-08-03 01:06:00|330.26|327.46|330.26|327.46|330.33|327.53|330.26|327.46|0
1627952770000|2021-08-03 01:06:10|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1627952780000|2021-08-03 01:06:20|330.26|327.46|330.33|327.53|330.33|327.53|330.26|327.46|0
1627952790000|2021-08-03 01:06:30|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1627952800000|2021-08-03 01:06:40|330.33|327.53|330.26|327.46|330.33|327.53|330.26|327.46|0
1627952810000|2021-08-03 01:06:50|330.41|327.61|330.56|327.76|330.56|327.76|330.41|327.61|0
1627952820000|2021-08-03 01:07:00|330.41|327.61|330.26|327.46|330.41|327.61|330.26|327.46|0
1627952850000|2021-08-03 01:07:30|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1627952860000|2021-08-03 01:07:40|330.26|327.46|330.26|327.46|330.26|327.46|330.18|327.38|0
1627952870000|2021-08-03 01:07:50|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1627952900000|2021-08-03 01:08:20|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1627952940000|2021-08-03 01:09:00|330.11|327.31|330.26|327.46|330.26|327.46|330.11|327.31|0
1627952960000|2021-08-03 01:09:20|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1627953000000|2021-08-03 01:10:00|330.26|327.46|330.11|327.31|330.26|327.46|330.11|327.31|0
1627953020000|2021-08-03 01:10:20|330.26|327.46|330.11|327.31|330.26|327.46|330.11|327.31|0
1627953030000|2021-08-03 01:10:30|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1627953040000|2021-08-03 01:10:40|330.41|327.61|330.26|327.46|330.41|327.61|330.26|327.46|0
1627953060000|2021-08-03 01:11:00|330.33|327.53|330.33|327.53|330.33|327.53|330.26|327.46|0
1627953070000|2021-08-03 01:11:10|330.26|327.46|330.26|327.46|330.41|327.61|330.26|327.46|0
1627953090000|2021-08-03 01:11:30|330.18|327.38|330.11|327.31|330.18|327.38|330.11|327.31|0
1627953110000|2021-08-03 01:11:50|329.96|327.16|329.96|327.16|329.96|327.16|329.96|327.16|0
1627953130000|2021-08-03 01:12:10|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1627953140000|2021-08-03 01:12:20|329.96|327.16|329.96|327.16|329.96|327.16|329.96|327.16|0
1627953150000|2021-08-03 01:12:30|329.81|327.01|329.65|326.85|329.81|327.01|329.65|326.85|0
1627953180000|2021-08-03 01:13:00|329.5|326.7|329.35|326.55|329.5|326.7|329.35|326.55|0
1627953220000|2021-08-03 01:13:40|329.2|326.4|329.35|326.55|329.35|326.55|329.2|326.4|0
1627953230000|2021-08-03 01:13:50|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1627953240000|2021-08-03 01:14:00|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1627953270000|2021-08-03 01:14:30|329.35|326.55|329.5|326.7|329.5|326.7|329.35|326.55|0
1627953280000|2021-08-03 01:14:40|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1627953290000|2021-08-03 01:14:50|329.2|326.4|329.35|326.55|329.35|326.55|329.2|326.4|0
1627953300000|2021-08-03 01:15:00|329.2|326.4|329.05|326.25|329.2|326.4|329.05|326.25|0
1627953310000|2021-08-03 01:15:10|328.9|326.1|328.6|325.8|328.9|326.1|328.6|325.8|0
1627953320000|2021-08-03 01:15:20|328.45|325.65|328.3|325.5|328.45|325.65|328.3|325.5|0
1627953330000|2021-08-03 01:15:30|328.15|325.35|328|325.2|328.15|325.35|327.7|324.9|0
1627953340000|2021-08-03 01:15:40|327.85|325.05|328|325.2|328|325.2|327.85|325.05|0
1627953350000|2021-08-03 01:15:50|327.92|325.12|328|325.2|328|325.2|327.92|325.12|0
1627953360000|2021-08-03 01:16:00|328.15|325.35|328.3|325.5|328.3|325.5|328.15|325.35|0
1627953370000|2021-08-03 01:16:10|328.15|325.35|328.3|325.5|328.3|325.5|328.15|325.35|0
1627953380000|2021-08-03 01:16:20|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1627953400000|2021-08-03 01:16:40|328.6|325.8|328.52|325.72|328.6|325.8|328.45|325.65|0
1627953410000|2021-08-03 01:16:50|328.45|325.65|328.52|325.72|328.52|325.72|328.45|325.65|0
1627953420000|2021-08-03 01:17:00|328.45|325.65|328.45|325.65|328.6|325.8|328.45|325.65|0
1627953430000|2021-08-03 01:17:10|328.52|325.72|329.05|326.25|329.05|326.25|328.52|325.72|0
1627953440000|2021-08-03 01:17:20|329.2|326.4|329.2|326.4|329.35|326.55|329.2|326.4|0
1627953450000|2021-08-03 01:17:30|329.35|326.55|329.2|326.4|329.35|326.55|329.12|326.32|0
1627953460000|2021-08-03 01:17:40|329.27|326.47|329.27|326.47|329.35|326.55|329.27|326.47|0
1627953470000|2021-08-03 01:17:50|329.35|326.55|329.2|326.4|329.35|326.55|329.2|326.4|0
1627953480000|2021-08-03 01:18:00|329.05|326.25|328.75|325.95|329.05|326.25|328.75|325.95|0
1627953490000|2021-08-03 01:18:10|328.82|326.02|328.75|325.95|329.05|326.25|328.75|325.95|0
1627953500000|2021-08-03 01:18:20|328.67|325.87|328.75|325.95|328.75|325.95|328.67|325.87|0
1627953510000|2021-08-03 01:18:30|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627953520000|2021-08-03 01:18:40|328.75|325.95|328.6|325.8|328.75|325.95|328.6|325.8|0
1627953530000|2021-08-03 01:18:50|328.75|325.95|328.9|326.1|328.9|326.1|328.75|325.95|0
1627953540000|2021-08-03 01:19:00|328.75|325.95|329.05|326.25|329.05|326.25|328.75|325.95|0
1627953550000|2021-08-03 01:19:10|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627953560000|2021-08-03 01:19:20|328.75|325.95|328.9|326.1|328.9|326.1|328.75|325.95|0
1627953570000|2021-08-03 01:19:30|328.82|326.02|328.75|325.95|328.82|326.02|328.75|325.95|0
1627953580000|2021-08-03 01:19:40|328.6|325.8|328.67|325.87|328.67|325.87|328.6|325.8|0
1627953590000|2021-08-03 01:19:50|328.6|325.8|328.6|325.8|328.75|325.95|328.6|325.8|0
1627953600000|2021-08-03 01:20:00|328.75|325.95|328.9|326.1|328.9|326.1|328.67|325.87|0
1627953610000|2021-08-03 01:20:10|328.82|326.02|328.82|326.02|328.82|326.02|328.75|325.95|0
1627953620000|2021-08-03 01:20:20|328.9|326.1|328.97|326.17|328.97|326.17|328.9|326.1|0
1627953630000|2021-08-03 01:20:30|328.9|326.1|328.82|326.02|328.9|326.1|328.82|326.02|0
1627953640000|2021-08-03 01:20:40|328.9|326.1|329.05|326.25|329.05|326.25|328.9|326.1|0
1627953670000|2021-08-03 01:21:10|328.97|326.17|328.9|326.1|329.05|326.25|328.9|326.1|0
1627953680000|2021-08-03 01:21:20|329.05|326.25|329.05|326.25|329.05|326.25|328.97|326.17|0
1627953690000|2021-08-03 01:21:30|328.97|326.17|329.05|326.25|329.05|326.25|328.9|326.1|0
1627953700000|2021-08-03 01:21:40|328.97|326.17|328.97|326.17|328.97|326.17|328.9|326.1|0
1627953710000|2021-08-03 01:21:50|328.9|326.1|329.05|326.25|329.05|326.25|328.9|326.1|0
1627953730000|2021-08-03 01:22:10|328.9|326.1|329.05|326.25|329.05|326.25|328.9|326.1|0
1627953740000|2021-08-03 01:22:20|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1627953750000|2021-08-03 01:22:30|328.75|325.95|328.82|326.02|328.9|326.1|328.75|325.95|0
1627953760000|2021-08-03 01:22:40|328.9|326.1|328.9|326.1|328.9|326.1|328.75|325.95|0
1627953770000|2021-08-03 01:22:50|328.82|326.02|328.75|325.95|328.82|326.02|328.75|325.95|0
1627953780000|2021-08-03 01:23:00|328.67|325.87|328.45|325.65|328.67|325.87|328.45|325.65|0
1627953790000|2021-08-03 01:23:10|328.6|325.8|328.6|325.8|328.6|325.8|328.52|325.72|0
1627953810000|2021-08-03 01:23:30|328.67|325.87|328.75|325.95|328.75|325.95|328.67|325.87|0
1627953820000|2021-08-03 01:23:40|328.67|325.87|328.67|325.87|328.75|325.95|328.67|325.87|0
1627953830000|2021-08-03 01:23:50|328.75|325.95|328.75|325.95|328.75|325.95|328.6|325.8|0
1627953840000|2021-08-03 01:24:00|328.6|325.8|328.44|325.64|328.6|325.8|328.44|325.64|0
1627953850000|2021-08-03 01:24:10|328.6|325.8|328.52|325.72|328.6|325.8|328.52|325.72|0
1627953860000|2021-08-03 01:24:20|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1627953870000|2021-08-03 01:24:30|328.52|325.72|328.52|325.72|328.6|325.8|328.52|325.72|0
1627953880000|2021-08-03 01:24:40|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1627953890000|2021-08-03 01:24:50|328.52|325.72|328.59|325.79|328.59|325.79|328.44|325.64|0
1627953900000|2021-08-03 01:25:00|328.44|325.64|328.59|325.79|328.59|325.79|328.44|325.64|0
1627953910000|2021-08-03 01:25:10|328.44|325.64|328.59|325.79|328.59|325.79|328.44|325.64|0
1627953920000|2021-08-03 01:25:20|328.75|325.95|328.59|325.79|328.75|325.95|328.59|325.79|0
1627953940000|2021-08-03 01:25:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1627953950000|2021-08-03 01:25:50|328.59|325.79|328.29|325.49|328.59|325.79|328.29|325.49|0
1627953960000|2021-08-03 01:26:00|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1627953970000|2021-08-03 01:26:10|328.29|325.49|327.84|325.04|328.29|325.49|327.84|325.04|0
1627953980000|2021-08-03 01:26:20|327.99|325.19|327.84|325.04|327.99|325.19|327.84|325.04|0
1627953990000|2021-08-03 01:26:30|327.91|325.11|327.99|325.19|327.99|325.19|327.91|325.11|0
1627954000000|2021-08-03 01:26:40|327.84|325.04|327.99|325.19|327.99|325.19|327.84|325.04|0
1627954010000|2021-08-03 01:26:50|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1627954020000|2021-08-03 01:27:00|327.99|325.19|328.14|325.34|328.14|325.34|327.99|325.19|0
1627954030000|2021-08-03 01:27:10|328.21|325.41|328.14|325.34|328.21|325.41|328.14|325.34|0
1627954040000|2021-08-03 01:27:20|327.99|325.19|328.14|325.34|328.14|325.34|327.99|325.19|0
1627954070000|2021-08-03 01:27:50|327.99|325.19|327.99|325.19|327.99|325.19|327.99|325.19|0
1627954080000|2021-08-03 01:28:00|328.14|325.34|328.14|325.34|328.14|325.34|327.99|325.19|0
1627954090000|2021-08-03 01:28:10|327.99|325.19|328.14|325.34|328.14|325.34|327.99|325.19|0
1627954100000|2021-08-03 01:28:20|328.29|325.49|327.99|325.19|328.29|325.49|327.99|325.19|0
1627954110000|2021-08-03 01:28:30|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1627954120000|2021-08-03 01:28:40|327.99|325.19|328.14|325.34|328.14|325.34|327.99|325.19|0
1627954130000|2021-08-03 01:28:50|327.99|325.19|327.99|325.19|327.99|325.19|327.99|325.19|0
1627954140000|2021-08-03 01:29:00|328.14|325.34|328.29|325.49|328.29|325.49|328.14|325.34|0
1627954150000|2021-08-03 01:29:10|328.36|325.56|328.21|325.41|328.36|325.56|328.21|325.41|0
1627954160000|2021-08-03 01:29:20|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1627954170000|2021-08-03 01:29:30|327.99|325.19|328.14|325.34|328.14|325.34|327.99|325.19|0
1627954180000|2021-08-03 01:29:40|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1627954190000|2021-08-03 01:29:50|328.36|325.56|328.44|325.64|328.44|325.64|328.36|325.56|0
1627954200000|2021-08-03 01:30:00|328.59|325.79|328.29|325.49|328.59|325.79|328.29|325.49|0
1627954210000|2021-08-03 01:30:10|328.14|325.34|328.14|325.34|328.21|325.41|328.14|325.34|0
1627954220000|2021-08-03 01:30:20|327.99|325.19|328.06|325.26|328.14|325.34|327.99|325.19|0
1627954230000|2021-08-03 01:30:30|328.14|325.34|327.99|325.19|328.14|325.34|327.99|325.19|0
1627954240000|2021-08-03 01:30:40|328.06|325.26|327.99|325.19|328.14|325.34|327.99|325.19|0
1627954250000|2021-08-03 01:30:50|328.06|325.26|328.14|325.34|328.14|325.34|328.06|325.26|0
1627954260000|2021-08-03 01:31:00|327.84|325.04|328.14|325.34|328.14|325.34|327.84|325.04|0
1627954270000|2021-08-03 01:31:10|328.06|325.26|327.99|325.19|328.06|325.26|327.91|325.11|0
1627954280000|2021-08-03 01:31:20|327.84|325.04|327.54|324.74|327.84|325.04|327.54|324.74|0
1627954290000|2021-08-03 01:31:30|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1627954300000|2021-08-03 01:31:40|327.24|324.44|327.09|324.29|327.24|324.44|327.09|324.29|0
1627954310000|2021-08-03 01:31:50|327.24|324.44|327.39|324.59|327.39|324.59|327.24|324.44|0
1627954320000|2021-08-03 01:32:00|327.31|324.51|327.54|324.74|327.54|324.74|327.31|324.51|0
1627954330000|2021-08-03 01:32:10|327.69|324.89|327.39|324.59|327.69|324.89|327.39|324.59|0
1627954340000|2021-08-03 01:32:20|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1627954350000|2021-08-03 01:32:30|327.69|324.89|327.84|325.04|327.84|325.04|327.69|324.89|0
1627954360000|2021-08-03 01:32:40|327.99|325.19|327.99|325.19|327.99|325.19|327.99|325.19|0
1627954370000|2021-08-03 01:32:50|327.91|325.11|327.84|325.04|327.91|325.11|327.84|325.04|0
1627954380000|2021-08-03 01:33:00|327.54|324.74|327.54|324.74|327.69|324.89|327.54|324.74|0
1627954390000|2021-08-03 01:33:10|327.46|324.66|327.54|324.74|327.54|324.74|327.46|324.66|0
1627954400000|2021-08-03 01:33:20|327.46|324.66|327.54|324.74|327.54|324.74|327.39|324.59|0
1627954410000|2021-08-03 01:33:30|327.39|324.59|327.54|324.74|327.54|324.74|327.39|324.59|0
1627954420000|2021-08-03 01:33:40|327.39|324.59|327.24|324.44|327.39|324.59|327.24|324.44|0
1627954430000|2021-08-03 01:33:50|327.09|324.29|327.09|324.29|327.09|324.29|327.09|324.29|0
1627954440000|2021-08-03 01:34:00|326.94|324.14|326.86|324.06|326.94|324.14|326.86|324.06|0
1627954450000|2021-08-03 01:34:10|326.79|323.99|327.09|324.29|327.09|324.29|326.79|323.99|0
1627954460000|2021-08-03 01:34:20|326.94|324.14|327.01|324.21|327.09|324.29|326.94|324.14|0
1627954470000|2021-08-03 01:34:30|327.09|324.29|326.94|324.14|327.09|324.29|326.94|324.14|0
1627954480000|2021-08-03 01:34:40|327.09|324.29|327.09|324.29|327.09|324.29|327.09|324.29|0
1627954490000|2021-08-03 01:34:50|327.24|324.44|327.09|324.29|327.24|324.44|327.09|324.29|0
1627954500000|2021-08-03 01:35:00|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1627954510000|2021-08-03 01:35:10|327.09|324.29|327.01|324.21|327.09|324.29|326.94|324.14|0
1627954520000|2021-08-03 01:35:20|327.09|324.29|327.01|324.21|327.09|324.29|326.94|324.14|0
1627954530000|2021-08-03 01:35:30|327.09|324.29|327.16|324.36|327.16|324.36|327.09|324.29|0
1627954540000|2021-08-03 01:35:40|327.31|324.51|327.24|324.44|327.31|324.51|327.24|324.44|0
1627954550000|2021-08-03 01:35:50|327.39|324.59|327.39|324.59|327.39|324.59|327.31|324.51|0
1627954560000|2021-08-03 01:36:00|327.24|324.44|327.39|324.59|327.39|324.59|327.09|324.29|0
1627954570000|2021-08-03 01:36:10|327.31|324.51|327.39|324.59|327.54|324.74|327.31|324.51|0
1627954580000|2021-08-03 01:36:20|327.54|324.74|327.54|324.74|327.54|324.74|327.39|324.59|0
1627954590000|2021-08-03 01:36:30|327.39|324.59|327.39|324.59|327.39|324.59|327.24|324.44|0
1627954600000|2021-08-03 01:36:40|327.31|324.51|327.24|324.44|327.31|324.51|327.24|324.44|0
1627954610000|2021-08-03 01:36:50|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1627954620000|2021-08-03 01:37:00|327.24|324.44|327.24|324.44|327.24|324.44|327.24|324.44|0
1627954630000|2021-08-03 01:37:10|327.01|324.21|327.09|324.29|327.09|324.29|327.01|324.21|0
1627954640000|2021-08-03 01:37:20|327.24|324.44|327.39|324.59|327.39|324.59|327.24|324.44|0
1627954650000|2021-08-03 01:37:30|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1627954660000|2021-08-03 01:37:40|327.46|324.66|327.54|324.74|327.54|324.74|327.46|324.66|0
1627954670000|2021-08-03 01:37:50|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1627954680000|2021-08-03 01:38:00|327.84|325.04|327.99|325.19|327.99|325.19|327.84|325.04|0
1627954700000|2021-08-03 01:38:20|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1627954710000|2021-08-03 01:38:30|327.99|325.19|327.84|325.04|327.99|325.19|327.84|325.04|0
1627954720000|2021-08-03 01:38:40|327.91|325.11|327.84|325.04|327.99|325.19|327.84|325.04|0
1627954730000|2021-08-03 01:38:50|327.99|325.19|327.84|325.04|328.14|325.34|327.84|325.04|0
1627954740000|2021-08-03 01:39:00|327.99|325.19|327.99|325.19|327.99|325.19|327.99|325.19|0
1627954750000|2021-08-03 01:39:10|327.91|325.11|327.91|325.11|327.91|325.11|327.91|325.11|0
1627954760000|2021-08-03 01:39:20|327.99|325.19|327.84|325.04|327.99|325.19|327.84|325.04|0
1627954780000|2021-08-03 01:39:40|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1627954790000|2021-08-03 01:39:50|327.54|324.74|327.54|324.74|327.61|324.81|327.54|324.74|0
1627954800000|2021-08-03 01:40:00|327.69|324.89|327.39|324.59|327.69|324.89|327.39|324.59|0
1627954820000|2021-08-03 01:40:20|327.54|324.74|327.24|324.44|327.54|324.74|327.24|324.44|0
1627954830000|2021-08-03 01:40:30|327.08|324.28|327.08|324.28|327.16|324.36|327.08|324.28|0
1627954840000|2021-08-03 01:40:40|327.24|324.44|327.24|324.44|327.24|324.44|327.24|324.44|0
1627954850000|2021-08-03 01:40:50|327.08|324.28|327.08|324.28|327.08|324.28|326.93|324.13|0
1627954860000|2021-08-03 01:41:00|326.93|324.13|326.93|324.13|326.93|324.13|326.78|323.98|0
1627954870000|2021-08-03 01:41:10|326.78|323.98|326.63|323.83|326.78|323.98|326.63|323.83|0
1627954880000|2021-08-03 01:41:20|325.73|322.93|325.73|322.93|325.88|323.08|325.73|322.93|0
1627954900000|2021-08-03 01:41:40|325.88|323.08|326.03|323.23|326.03|323.23|325.88|323.08|0
1627954910000|2021-08-03 01:41:50|325.88|323.08|325.88|323.08|326.03|323.23|325.88|323.08|0
1627954920000|2021-08-03 01:42:00|326.03|323.23|326.18|323.38|326.18|323.38|326.03|323.23|0
1627954930000|2021-08-03 01:42:10|326.03|323.23|326.03|323.23|326.11|323.31|326.03|323.23|0
1627954940000|2021-08-03 01:42:20|326.18|323.38|326.33|323.53|326.33|323.53|326.18|323.38|0
1627954950000|2021-08-03 01:42:30|326.18|323.38|326.33|323.53|326.33|323.53|326.18|323.38|0
1627954960000|2021-08-03 01:42:40|326.48|323.68|326.33|323.53|326.48|323.68|326.33|323.53|0
1627954970000|2021-08-03 01:42:50|326.48|323.68|326.33|323.53|326.48|323.68|326.33|323.53|0
1627954980000|2021-08-03 01:43:00|326.18|323.38|326.18|323.38|326.26|323.46|326.18|323.38|0
1627954990000|2021-08-03 01:43:10|326.33|323.53|326.33|323.53|326.33|323.53|326.18|323.38|0
1627955000000|2021-08-03 01:43:20|326.26|323.46|326.18|323.38|326.33|323.53|326.18|323.38|0
1627955010000|2021-08-03 01:43:30|326.33|323.53|326.26|323.46|326.33|323.53|326.26|323.46|0
1627955020000|2021-08-03 01:43:40|326.33|323.53|326.48|323.68|326.48|323.68|326.33|323.53|0
1627955030000|2021-08-03 01:43:50|326.33|323.53|326.48|323.68|326.48|323.68|326.33|323.53|0
1627955040000|2021-08-03 01:44:00|326.63|323.83|326.48|323.68|326.63|323.83|326.48|323.68|0
1627955060000|2021-08-03 01:44:20|326.63|323.83|326.48|323.68|326.63|323.83|326.48|323.68|0
1627955070000|2021-08-03 01:44:30|326.33|323.53|326.48|323.68|326.48|323.68|326.33|323.53|0
1627955080000|2021-08-03 01:44:40|326.33|323.53|326.48|323.68|326.48|323.68|326.33|323.53|0
1627955090000|2021-08-03 01:44:50|326.63|323.83|326.78|323.98|326.78|323.98|326.63|323.83|0
1627955100000|2021-08-03 01:45:00|326.63|323.83|326.48|323.68|326.63|323.83|326.48|323.68|0
1627955110000|2021-08-03 01:45:10|326.33|323.53|326.48|323.68|326.48|323.68|326.33|323.53|0
1627955120000|2021-08-03 01:45:20|326.63|323.83|326.63|323.83|326.63|323.83|326.48|323.68|0
1627955130000|2021-08-03 01:45:30|326.78|323.98|326.63|323.83|326.78|323.98|326.63|323.83|0
1627955140000|2021-08-03 01:45:40|326.48|323.68|326.63|323.83|326.63|323.83|326.48|323.68|0
1627955150000|2021-08-03 01:45:50|326.48|323.68|326.48|323.68|326.48|323.68|326.48|323.68|0
1627955160000|2021-08-03 01:46:00|326.63|323.83|326.63|323.83|326.63|323.83|326.48|323.68|0
1627955170000|2021-08-03 01:46:10|326.78|323.98|326.93|324.13|326.93|324.13|326.78|323.98|0
1627955180000|2021-08-03 01:46:20|326.85|324.05|326.93|324.13|326.93|324.13|326.85|324.05|0
1627955190000|2021-08-03 01:46:30|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1627955200000|2021-08-03 01:46:40|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955220000|2021-08-03 01:47:00|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1627955240000|2021-08-03 01:47:20|326.85|324.05|326.93|324.13|326.93|324.13|326.85|324.05|0
1627955250000|2021-08-03 01:47:30|327.08|324.28|327.15|324.35|327.15|324.35|327.08|324.28|0
1627955260000|2021-08-03 01:47:40|327.08|324.28|327.08|324.28|327.23|324.43|327.08|324.28|0
1627955270000|2021-08-03 01:47:50|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955280000|2021-08-03 01:48:00|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1627955290000|2021-08-03 01:48:10|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1627955300000|2021-08-03 01:48:20|327.23|324.43|327.23|324.43|327.23|324.43|327.08|324.28|0
1627955310000|2021-08-03 01:48:30|327.38|324.58|327.38|324.58|327.38|324.58|327.38|324.58|0
1627955320000|2021-08-03 01:48:40|327.23|324.43|326.93|324.13|327.23|324.43|326.93|324.13|0
1627955330000|2021-08-03 01:48:50|327.08|324.28|326.93|324.13|327.08|324.28|326.93|324.13|0
1627955340000|2021-08-03 01:49:00|326.78|323.98|326.85|324.05|326.85|324.05|326.78|323.98|0
1627955350000|2021-08-03 01:49:10|326.93|324.13|327.08|324.28|327.08|324.28|326.93|324.13|0
1627955360000|2021-08-03 01:49:20|326.93|324.13|327.08|324.28|327.08|324.28|326.93|324.13|0
1627955370000|2021-08-03 01:49:30|327|324.2|327|324.2|327|324.2|326.93|324.13|0
1627955380000|2021-08-03 01:49:40|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1627955390000|2021-08-03 01:49:50|327.15|324.35|327.08|324.28|327.15|324.35|327.08|324.28|0
1627955400000|2021-08-03 01:50:00|326.93|324.13|326.93|324.13|326.93|324.13|326.85|324.05|0
1627955410000|2021-08-03 01:50:10|326.85|324.05|326.63|323.83|326.85|324.05|326.63|323.83|0
1627955420000|2021-08-03 01:50:20|326.48|323.68|326.78|323.98|326.78|323.98|326.48|323.68|0
1627955430000|2021-08-03 01:50:30|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1627955440000|2021-08-03 01:50:40|326.55|323.75|326.55|323.75|326.63|323.83|326.55|323.75|0
1627955450000|2021-08-03 01:50:50|326.63|323.83|326.63|323.83|326.78|323.98|326.63|323.83|0
1627955460000|2021-08-03 01:51:00|326.55|323.75|326.48|323.68|326.55|323.75|326.48|323.68|0
1627955470000|2021-08-03 01:51:10|326.63|323.83|326.7|323.9|326.7|323.9|326.63|323.83|0
1627955480000|2021-08-03 01:51:20|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1627955490000|2021-08-03 01:51:30|326.85|324.05|326.85|324.05|326.85|324.05|326.78|323.98|0
1627955500000|2021-08-03 01:51:40|326.93|324.13|326.78|323.98|326.93|324.13|326.78|323.98|0
1627955510000|2021-08-03 01:51:50|326.63|323.83|326.78|323.98|326.78|323.98|326.63|323.83|0
1627955520000|2021-08-03 01:52:00|326.63|323.83|326.55|323.75|326.63|323.83|326.48|323.68|0
1627955530000|2021-08-03 01:52:10|326.63|323.83|326.78|323.98|326.78|323.98|326.63|323.83|0
1627955540000|2021-08-03 01:52:20|326.63|323.83|326.78|323.98|326.78|323.98|326.63|323.83|0
1627955550000|2021-08-03 01:52:30|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955560000|2021-08-03 01:52:40|326.78|323.98|326.93|324.13|326.93|324.13|326.78|323.98|0
1627955570000|2021-08-03 01:52:50|326.78|323.98|326.93|324.13|326.93|324.13|326.78|323.98|0
1627955580000|2021-08-03 01:53:00|327|324.2|326.93|324.13|327.08|324.28|326.93|324.13|0
1627955590000|2021-08-03 01:53:10|327|324.2|327.08|324.28|327.08|324.28|327|324.2|0
1627955600000|2021-08-03 01:53:20|327.23|324.43|327.08|324.28|327.23|324.43|327.08|324.28|0
1627955610000|2021-08-03 01:53:30|327|324.2|327|324.2|327.08|324.28|327|324.2|0
1627955620000|2021-08-03 01:53:40|327.08|324.28|327.08|324.28|327.15|324.35|327.08|324.28|0
1627955630000|2021-08-03 01:53:50|327.23|324.43|327.23|324.43|327.23|324.43|327.15|324.35|0
1627955640000|2021-08-03 01:54:00|327.15|324.35|327.23|324.43|327.38|324.58|327.15|324.35|0
1627955650000|2021-08-03 01:54:10|327.08|324.28|327|324.2|327.08|324.28|327|324.2|0
1627955660000|2021-08-03 01:54:20|326.93|324.13|327.08|324.28|327.08|324.28|326.93|324.13|0
1627955670000|2021-08-03 01:54:30|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955680000|2021-08-03 01:54:40|326.78|323.98|326.78|323.98|326.85|324.05|326.78|323.98|0
1627955700000|2021-08-03 01:55:00|326.63|323.83|326.63|323.83|326.78|323.98|326.63|323.83|0
1627955710000|2021-08-03 01:55:10|326.7|323.9|326.78|323.98|326.78|323.98|326.7|323.9|0
1627955720000|2021-08-03 01:55:20|326.63|323.83|326.78|323.98|326.78|323.98|326.63|323.83|0
1627955730000|2021-08-03 01:55:30|326.63|323.83|326.48|323.68|326.63|323.83|326.48|323.68|0
1627955740000|2021-08-03 01:55:40|326.55|323.75|326.7|323.9|326.7|323.9|326.48|323.68|0
1627955750000|2021-08-03 01:55:50|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1627955760000|2021-08-03 01:56:00|326.78|323.98|326.7|323.9|326.78|323.98|326.7|323.9|0
1627955770000|2021-08-03 01:56:10|326.78|323.98|326.63|323.83|326.78|323.98|326.63|323.83|0
1627955790000|2021-08-03 01:56:30|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1627955800000|2021-08-03 01:56:40|326.63|323.83|326.78|323.98|326.78|323.98|326.63|323.83|0
1627955810000|2021-08-03 01:56:50|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955830000|2021-08-03 01:57:10|326.85|324.05|326.78|323.98|326.85|324.05|326.78|323.98|0
1627955840000|2021-08-03 01:57:20|326.93|324.13|326.78|323.98|326.93|324.13|326.78|323.98|0
1627955850000|2021-08-03 01:57:30|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955860000|2021-08-03 01:57:40|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1627955870000|2021-08-03 01:57:50|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955880000|2021-08-03 01:58:00|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1627955890000|2021-08-03 01:58:10|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955900000|2021-08-03 01:58:20|326.85|324.05|326.85|324.05|326.93|324.13|326.85|324.05|0
1627955910000|2021-08-03 01:58:30|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955930000|2021-08-03 01:58:50|326.85|324.05|326.93|324.13|326.93|324.13|326.85|324.05|0
1627955940000|2021-08-03 01:59:00|326.78|323.98|326.93|324.13|326.93|324.13|326.78|323.98|0
1627955950000|2021-08-03 01:59:10|326.85|324.05|327.08|324.28|327.08|324.28|326.85|324.05|0
1627955960000|2021-08-03 01:59:20|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627955980000|2021-08-03 01:59:40|326.78|323.98|326.93|324.13|326.93|324.13|326.78|323.98|0
1627956010000|2021-08-03 02:00:10|326.78|323.98|326.63|323.83|326.78|323.98|326.63|323.83|0
1627956020000|2021-08-03 02:00:20|326.78|323.98|326.78|323.98|326.93|324.13|326.78|323.98|0
1627956030000|2021-08-03 02:00:30|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1627956040000|2021-08-03 02:00:40|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1627956050000|2021-08-03 02:00:50|326.93|324.13|326.93|324.13|326.93|324.13|326.78|323.98|0
1627956060000|2021-08-03 02:01:00|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1627956070000|2021-08-03 02:01:10|326.63|323.83|326.48|323.68|326.63|323.83|326.48|323.68|0
1627956080000|2021-08-03 02:01:20|326.55|323.75|326.48|323.68|326.55|323.75|326.48|323.68|0
1627956100000|2021-08-03 02:01:40|326.55|323.75|326.63|323.83|326.63|323.83|326.55|323.75|0
1627956110000|2021-08-03 02:01:50|326.55|323.75|326.33|323.53|326.55|323.75|326.33|323.53|0
1627956130000|2021-08-03 02:02:10|326.18|323.38|325.88|323.08|326.18|323.38|325.88|323.08|0
1627956140000|2021-08-03 02:02:20|325.73|322.93|325.73|322.93|325.88|323.08|325.73|322.93|0
1627956150000|2021-08-03 02:02:30|325.58|322.78|325.5|322.7|325.58|322.78|325.5|322.7|0
1627956160000|2021-08-03 02:02:40|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1627956170000|2021-08-03 02:02:50|325.65|322.85|325.88|323.08|325.88|323.08|325.65|322.85|0
1627956180000|2021-08-03 02:03:00|325.73|322.93|325.88|323.08|325.88|323.08|325.73|322.93|0
1627956190000|2021-08-03 02:03:10|325.73|322.93|325.58|322.78|325.73|322.93|325.58|322.78|0
1627956200000|2021-08-03 02:03:20|325.43|322.63|325.65|322.85|325.65|322.85|325.43|322.63|0
1627956210000|2021-08-03 02:03:30|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1627956220000|2021-08-03 02:03:40|325.8|323|325.58|322.78|325.8|323|325.58|322.78|0
1627956230000|2021-08-03 02:03:50|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1627956240000|2021-08-03 02:04:00|325.13|322.33|324.98|322.18|325.13|322.33|324.98|322.18|0
1627956260000|2021-08-03 02:04:20|324.83|322.03|325.05|322.25|325.05|322.25|324.83|322.03|0
1627956270000|2021-08-03 02:04:30|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1627956280000|2021-08-03 02:04:40|325.28|322.48|325.13|322.33|325.28|322.48|325.13|322.33|0
1627956290000|2021-08-03 02:04:50|325.05|322.25|325.28|322.48|325.28|322.48|325.05|322.25|0
1627956300000|2021-08-03 02:05:00|325.13|322.33|325.2|322.4|325.2|322.4|325.13|322.33|0
1627956310000|2021-08-03 02:05:10|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1627956320000|2021-08-03 02:05:20|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1627956330000|2021-08-03 02:05:30|325.57|322.77|325.57|322.77|325.57|322.77|325.57|322.77|0
1627956340000|2021-08-03 02:05:40|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1627956350000|2021-08-03 02:05:50|325.57|322.77|325.65|322.85|325.65|322.85|325.57|322.77|0
1627956360000|2021-08-03 02:06:00|325.57|322.77|325.65|322.85|325.65|322.85|325.57|322.77|0
1627956370000|2021-08-03 02:06:10|325.72|322.92|325.87|323.07|325.87|323.07|325.72|322.92|0
1627956380000|2021-08-03 02:06:20|325.95|323.15|326.02|323.22|326.02|323.22|325.95|323.15|0
1627956390000|2021-08-03 02:06:30|326.17|323.37|326.1|323.3|326.17|323.37|326.1|323.3|0
1627956400000|2021-08-03 02:06:40|326.17|323.37|326.02|323.22|326.17|323.37|326.02|323.22|0
1627956410000|2021-08-03 02:06:50|326.1|323.3|326.17|323.37|326.17|323.37|326.1|323.3|0
1627956420000|2021-08-03 02:07:00|326.25|323.45|326.25|323.45|326.32|323.52|326.25|323.45|0
1627956430000|2021-08-03 02:07:10|326.17|323.37|326.17|323.37|326.32|323.52|326.17|323.37|0
1627956440000|2021-08-03 02:07:20|326.32|323.52|326.32|323.52|326.32|323.52|326.17|323.37|0
1627956460000|2021-08-03 02:07:40|326.4|323.6|326.47|323.67|326.47|323.67|326.4|323.6|0
1627956470000|2021-08-03 02:07:50|326.62|323.82|326.55|323.75|326.62|323.82|326.47|323.67|0
1627956480000|2021-08-03 02:08:00|326.62|323.82|326.47|323.67|326.62|323.82|326.47|323.67|0
1627956500000|2021-08-03 02:08:20|326.32|323.52|326.17|323.37|326.32|323.52|326.17|323.37|0
1627956510000|2021-08-03 02:08:30|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1627956520000|2021-08-03 02:08:40|326.17|323.37|326.47|323.67|326.47|323.67|326.17|323.37|0
1627956530000|2021-08-03 02:08:50|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1627956540000|2021-08-03 02:09:00|326.55|323.75|326.47|323.67|326.55|323.75|326.47|323.67|0
1627956550000|2021-08-03 02:09:10|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1627956560000|2021-08-03 02:09:20|326.77|323.97|326.77|323.97|326.77|323.97|326.77|323.97|0
1627956580000|2021-08-03 02:09:40|326.85|324.05|326.92|324.12|326.92|324.12|326.85|324.05|0
1627956590000|2021-08-03 02:09:50|326.85|324.05|326.92|324.12|326.92|324.12|326.85|324.05|0
1627956600000|2021-08-03 02:10:00|326.77|323.97|326.62|323.82|326.77|323.97|326.62|323.82|0
1627956610000|2021-08-03 02:10:10|326.54|323.74|326.62|323.82|326.62|323.82|326.54|323.74|0
1627956620000|2021-08-03 02:10:20|326.69|323.89|326.77|323.97|326.77|323.97|326.69|323.89|0
1627956630000|2021-08-03 02:10:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1627956640000|2021-08-03 02:10:40|326.47|323.67|326.32|323.52|326.47|323.67|326.32|323.52|0
1627956650000|2021-08-03 02:10:50|326.47|323.67|326.32|323.52|326.47|323.67|326.32|323.52|0
1627956660000|2021-08-03 02:11:00|326.47|323.67|326.47|323.67|326.47|323.67|326.32|323.52|0
1627956670000|2021-08-03 02:11:10|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1627956680000|2021-08-03 02:11:20|326.62|323.82|326.77|323.97|326.77|323.97|326.62|323.82|0
1627956690000|2021-08-03 02:11:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1627956700000|2021-08-03 02:11:40|326.77|323.97|326.62|323.82|326.77|323.97|326.62|323.82|0
1627956710000|2021-08-03 02:11:50|326.47|323.67|326.54|323.74|326.54|323.74|326.47|323.67|0
1627956720000|2021-08-03 02:12:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1627956730000|2021-08-03 02:12:10|326.77|323.97|326.62|323.82|326.77|323.97|326.62|323.82|0
1627956740000|2021-08-03 02:12:20|326.69|323.89|326.62|323.82|326.69|323.89|326.62|323.82|0
1627956750000|2021-08-03 02:12:30|326.47|323.67|326.62|323.82|326.62|323.82|326.47|323.67|0
1627956760000|2021-08-03 02:12:40|326.69|323.89|326.77|323.97|326.77|323.97|326.69|323.89|0
1627956770000|2021-08-03 02:12:50|326.92|324.12|326.77|323.97|326.92|324.12|326.77|323.97|0
1627956780000|2021-08-03 02:13:00|326.69|323.89|326.77|323.97|326.77|323.97|326.62|323.82|0
1627956790000|2021-08-03 02:13:10|326.69|323.89|326.62|323.82|326.69|323.89|326.62|323.82|0
1627956810000|2021-08-03 02:13:30|326.47|323.67|326.32|323.52|326.47|323.67|326.32|323.52|0
1627956820000|2021-08-03 02:13:40|326.39|323.59|326.47|323.67|326.47|323.67|326.32|323.52|0
1627956840000|2021-08-03 02:14:00|326.32|323.52|326.47|323.67|326.47|323.67|326.32|323.52|0
1627956850000|2021-08-03 02:14:10|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1627956870000|2021-08-03 02:14:30|326.17|323.37|326.24|323.44|326.24|323.44|326.17|323.37|0
1627956880000|2021-08-03 02:14:40|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1627956890000|2021-08-03 02:14:50|326.17|323.37|326.32|323.52|326.32|323.52|326.17|323.37|0
1627956900000|2021-08-03 02:15:00|326.17|323.37|326.32|323.52|326.32|323.52|326.17|323.37|0
1627956910000|2021-08-03 02:15:10|326.24|323.44|326.32|323.52|326.32|323.52|326.24|323.44|0
1627956920000|2021-08-03 02:15:20|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1627956930000|2021-08-03 02:15:30|326.62|323.82|326.77|323.97|326.77|323.97|326.62|323.82|0
1627956940000|2021-08-03 02:15:40|326.62|323.82|326.47|323.67|326.69|323.89|326.47|323.67|0
1627956950000|2021-08-03 02:15:50|326.62|323.82|326.69|323.89|326.69|323.89|326.62|323.82|0
1627956960000|2021-08-03 02:16:00|326.77|323.97|326.77|323.97|326.77|323.97|326.62|323.82|0
1627956970000|2021-08-03 02:16:10|326.92|324.12|326.62|323.82|326.92|324.12|326.62|323.82|0
1627956980000|2021-08-03 02:16:20|326.77|323.97|326.69|323.89|326.77|323.97|326.69|323.89|0
1627956990000|2021-08-03 02:16:30|326.62|323.82|326.77|323.97|326.77|323.97|326.62|323.82|0
1627957000000|2021-08-03 02:16:40|326.62|323.82|326.47|323.67|326.62|323.82|326.47|323.67|0
1627957030000|2021-08-03 02:17:10|326.62|323.82|326.47|323.67|326.62|323.82|326.47|323.67|0
1627957050000|2021-08-03 02:17:30|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1627957060000|2021-08-03 02:17:40|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1627957070000|2021-08-03 02:17:50|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1627957080000|2021-08-03 02:18:00|326.77|323.97|326.62|323.82|326.77|323.97|326.62|323.82|0
1627957090000|2021-08-03 02:18:10|326.47|323.67|326.62|323.82|326.62|323.82|326.47|323.67|0
1627957100000|2021-08-03 02:18:20|326.47|323.67|326.54|323.74|326.62|323.82|326.47|323.67|0
1627957110000|2021-08-03 02:18:30|326.62|323.82|326.47|323.67|326.62|323.82|326.47|323.67|0
1627957120000|2021-08-03 02:18:40|326.39|323.59|326.47|323.67|326.47|323.67|326.39|323.59|0
1627957130000|2021-08-03 02:18:50|326.32|323.52|326.17|323.37|326.32|323.52|326.17|323.37|0
1627957160000|2021-08-03 02:19:20|326.02|323.22|325.87|323.07|326.02|323.22|325.87|323.07|0
1627957170000|2021-08-03 02:19:30|325.72|322.92|325.72|322.92|325.72|322.92|325.72|322.92|0
1627957180000|2021-08-03 02:19:40|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1627957190000|2021-08-03 02:19:50|325.94|323.14|326.02|323.22|326.02|323.22|325.87|323.07|0
1627957200000|2021-08-03 02:20:00|325.94|323.14|326.02|323.22|326.02|323.22|325.87|323.07|0
1627957210000|2021-08-03 02:20:10|326.17|323.37|326.24|323.44|326.24|323.44|326.17|323.37|0
1627957220000|2021-08-03 02:20:20|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1627957230000|2021-08-03 02:20:30|326.09|323.29|326.17|323.37|326.17|323.37|326.09|323.29|0
1627957240000|2021-08-03 02:20:40|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1627957250000|2021-08-03 02:20:50|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1627957260000|2021-08-03 02:21:00|326.39|323.59|326.39|323.59|326.39|323.59|326.32|323.52|0
1627957270000|2021-08-03 02:21:10|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1627957280000|2021-08-03 02:21:20|326.24|323.44|326.32|323.52|326.32|323.52|326.17|323.37|0
1627957320000|2021-08-03 02:22:00|326.17|323.37|326.32|323.52|326.32|323.52|326.17|323.37|0
1627957350000|2021-08-03 02:22:30|326.17|323.37|326.02|323.22|326.17|323.37|326.02|323.22|0
1627957360000|2021-08-03 02:22:40|326.09|323.29|326.17|323.37|326.17|323.37|326.02|323.22|0
1627957370000|2021-08-03 02:22:50|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1627957380000|2021-08-03 02:23:00|326.32|323.52|326.17|323.37|326.32|323.52|326.17|323.37|0
1627957390000|2021-08-03 02:23:10|326.02|323.22|326.17|323.37|326.17|323.37|326.02|323.22|0
1627957400000|2021-08-03 02:23:20|326.24|323.44|326.17|323.37|326.24|323.44|326.17|323.37|0
1627957410000|2021-08-03 02:23:30|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1627957420000|2021-08-03 02:23:40|326.09|323.29|326.02|323.22|326.17|323.37|326.02|323.22|0
1627957430000|2021-08-03 02:23:50|326.17|323.37|326.24|323.44|326.32|323.52|326.17|323.37|0
1627957440000|2021-08-03 02:24:00|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1627957460000|2021-08-03 02:24:20|326.02|323.22|326.17|323.37|326.17|323.37|326.02|323.22|0
1627957470000|2021-08-03 02:24:30|326.09|323.29|326.02|323.22|326.09|323.29|326.02|323.22|0
1627957480000|2021-08-03 02:24:40|326.17|323.37|326.32|323.52|326.32|323.52|326.17|323.37|0
1627957490000|2021-08-03 02:24:50|326.24|323.44|326.17|323.37|326.24|323.44|326.02|323.22|0
1627957500000|2021-08-03 02:25:00|326.09|323.29|325.72|322.92|326.09|323.29|325.72|322.92|0
1627957510000|2021-08-03 02:25:10|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1627957520000|2021-08-03 02:25:20|326.02|323.22|325.87|323.07|326.02|323.22|325.87|323.07|0
1627957530000|2021-08-03 02:25:30|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1627957540000|2021-08-03 02:25:40|325.94|323.14|325.94|323.14|326.02|323.22|325.94|323.14|0
1627957550000|2021-08-03 02:25:50|325.87|323.07|325.87|323.07|326.02|323.22|325.87|323.07|0
1627957560000|2021-08-03 02:26:00|325.72|322.92|326.02|323.22|326.02|323.22|325.72|322.92|0
1627957570000|2021-08-03 02:26:10|326.17|323.37|326.17|323.37|326.17|323.37|326.02|323.22|0
1627957580000|2021-08-03 02:26:20|326.24|323.44|326.17|323.37|326.24|323.44|326.17|323.37|0
1627957590000|2021-08-03 02:26:30|326.32|323.52|326.17|323.37|326.32|323.52|326.17|323.37|0
1627957600000|2021-08-03 02:26:40|326.32|323.52|326.32|323.52|326.32|323.52|326.17|323.37|0
1627957610000|2021-08-03 02:26:50|326.24|323.44|326.24|323.44|326.24|323.44|326.17|323.37|0
1627957620000|2021-08-03 02:27:00|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1627957630000|2021-08-03 02:27:10|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1627957640000|2021-08-03 02:27:20|326.17|323.37|326.32|323.52|326.32|323.52|326.17|323.37|0
1627957650000|2021-08-03 02:27:30|326.17|323.37|326.32|323.52|326.32|323.52|326.17|323.37|0
1627957670000|2021-08-03 02:27:50|326.47|323.67|326.62|323.82|326.62|323.82|326.47|323.67|0
1627957680000|2021-08-03 02:28:00|326.77|323.97|326.62|323.82|326.77|323.97|326.62|323.82|0
1627957690000|2021-08-03 02:28:10|326.47|323.67|326.54|323.74|326.62|323.82|326.47|323.67|0
1627957700000|2021-08-03 02:28:20|326.47|323.67|326.62|323.82|326.62|323.82|326.47|323.67|0
1627957710000|2021-08-03 02:28:30|326.54|323.74|326.47|323.67|326.54|323.74|326.47|323.67|0
1627957720000|2021-08-03 02:28:40|326.54|323.74|326.62|323.82|326.62|323.82|326.54|323.74|0
1627957740000|2021-08-03 02:29:00|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1627957750000|2021-08-03 02:29:10|326.32|323.52|326.39|323.59|326.39|323.59|326.32|323.52|0
1627957760000|2021-08-03 02:29:20|326.47|323.67|326.32|323.52|326.47|323.67|326.32|323.52|0
1627957770000|2021-08-03 02:29:30|326.47|323.67|326.39|323.59|326.47|323.67|326.32|323.52|0
1627957780000|2021-08-03 02:29:40|326.47|323.67|326.39|323.59|326.47|323.67|326.39|323.59|0
1627957790000|2021-08-03 02:29:50|326.17|323.37|326.31|323.51|326.47|323.67|326.17|323.37|0
1627957800000|2021-08-03 02:30:00|326.16|323.36|326.01|323.21|326.16|323.36|326.01|323.21|0
1627957810000|2021-08-03 02:30:10|326.09|323.29|325.86|323.06|326.09|323.29|325.86|323.06|0
1627957820000|2021-08-03 02:30:20|326.01|323.21|325.86|323.06|326.01|323.21|325.86|323.06|0
1627957830000|2021-08-03 02:30:30|325.79|322.99|325.71|322.91|325.79|322.99|325.71|322.91|0
1627957840000|2021-08-03 02:30:40|325.64|322.84|325.57|322.77|325.64|322.84|325.57|322.77|0
1627957850000|2021-08-03 02:30:50|325.71|322.91|325.71|322.91|325.71|322.91|325.71|322.91|0
1627957860000|2021-08-03 02:31:00|325.56|322.76|325.71|322.91|325.71|322.91|325.56|322.76|0
1627957870000|2021-08-03 02:31:10|325.86|323.06|326.01|323.21|326.01|323.21|325.86|323.06|0
1627957880000|2021-08-03 02:31:20|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627957890000|2021-08-03 02:31:30|326.01|323.21|325.86|323.06|326.01|323.21|325.86|323.06|0
1627957920000|2021-08-03 02:32:00|325.94|323.14|326.01|323.21|326.01|323.21|325.94|323.14|0
1627957930000|2021-08-03 02:32:10|325.86|323.06|325.71|322.91|325.86|323.06|325.71|322.91|0
1627957940000|2021-08-03 02:32:20|325.86|323.06|326.01|323.21|326.16|323.36|325.86|323.06|0
1627957950000|2021-08-03 02:32:30|326.09|323.29|326.01|323.21|326.09|323.29|326.01|323.21|0
1627957960000|2021-08-03 02:32:40|325.86|323.06|326.01|323.21|326.01|323.21|325.86|323.06|0
1627957970000|2021-08-03 02:32:50|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1627957980000|2021-08-03 02:33:00|325.94|323.14|325.86|323.06|325.94|323.14|325.86|323.06|0
1627957990000|2021-08-03 02:33:10|326.01|323.21|326.16|323.36|326.16|323.36|326.01|323.21|0
1627958000000|2021-08-03 02:33:20|326.31|323.51|326.16|323.36|326.31|323.51|326.16|323.36|0
1627958010000|2021-08-03 02:33:30|326.31|323.51|326.46|323.66|326.46|323.66|326.31|323.51|0
1627958020000|2021-08-03 02:33:40|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1627958030000|2021-08-03 02:33:50|326.76|323.96|326.76|323.96|326.76|323.96|326.76|323.96|0
1627958040000|2021-08-03 02:34:00|326.61|323.81|326.61|323.81|326.61|323.81|326.54|323.74|0
1627958050000|2021-08-03 02:34:10|326.54|323.74|326.54|323.74|326.54|323.74|326.46|323.66|0
1627958060000|2021-08-03 02:34:20|326.46|323.66|326.46|323.66|326.61|323.81|326.46|323.66|0
1627958080000|2021-08-03 02:34:40|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1627958090000|2021-08-03 02:34:50|326.76|323.96|326.46|323.66|326.76|323.96|326.46|323.66|0
1627958100000|2021-08-03 02:35:00|326.54|323.74|326.61|323.81|326.61|323.81|326.46|323.66|0
1627958110000|2021-08-03 02:35:10|326.46|323.66|326.61|323.81|326.76|323.96|326.46|323.66|0
1627958120000|2021-08-03 02:35:20|326.76|323.96|326.61|323.81|326.76|323.96|326.61|323.81|0
1627958130000|2021-08-03 02:35:30|326.68|323.88|326.61|323.81|326.68|323.88|326.61|323.81|0
1627958140000|2021-08-03 02:35:40|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1627958150000|2021-08-03 02:35:50|326.53|323.73|326.61|323.81|326.61|323.81|326.53|323.73|0
1627958160000|2021-08-03 02:36:00|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1627958170000|2021-08-03 02:36:10|326.61|323.81|326.61|323.81|326.61|323.81|326.46|323.66|0
1627958180000|2021-08-03 02:36:20|326.53|323.73|326.46|323.66|326.53|323.73|326.46|323.66|0
1627958190000|2021-08-03 02:36:30|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1627958200000|2021-08-03 02:36:40|326.76|323.96|326.53|323.73|326.76|323.96|326.53|323.73|0
1627958210000|2021-08-03 02:36:50|326.46|323.66|326.31|323.51|326.46|323.66|326.31|323.51|0
1627958220000|2021-08-03 02:37:00|326.23|323.43|326.16|323.36|326.23|323.43|326.16|323.36|0
1627958230000|2021-08-03 02:37:10|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1627958240000|2021-08-03 02:37:20|326.46|323.66|326.16|323.36|326.46|323.66|326.16|323.36|0
1627958250000|2021-08-03 02:37:30|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1627958260000|2021-08-03 02:37:40|326.23|323.43|326.31|323.51|326.31|323.51|326.16|323.36|0
1627958280000|2021-08-03 02:38:00|326.16|323.36|326.01|323.21|326.16|323.36|326.01|323.21|0
1627958290000|2021-08-03 02:38:10|325.86|323.06|325.86|323.06|326.01|323.21|325.86|323.06|0
1627958300000|2021-08-03 02:38:20|326.01|323.21|326.16|323.36|326.16|323.36|326.01|323.21|0
1627958310000|2021-08-03 02:38:30|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1627958320000|2021-08-03 02:38:40|325.93|323.13|325.93|323.13|325.93|323.13|325.93|323.13|0
1627958330000|2021-08-03 02:38:50|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1627958340000|2021-08-03 02:39:00|325.78|322.98|325.86|323.06|325.86|323.06|325.71|322.91|0
1627958350000|2021-08-03 02:39:10|325.93|323.13|326.16|323.36|326.16|323.36|325.93|323.13|0
1627958360000|2021-08-03 02:39:20|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1627958370000|2021-08-03 02:39:30|326.16|323.36|326.01|323.21|326.16|323.36|326.01|323.21|0
1627958380000|2021-08-03 02:39:40|325.93|323.13|326.01|323.21|326.01|323.21|325.93|323.13|0
1627958400000|2021-08-03 02:40:00|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627958410000|2021-08-03 02:40:10|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1627958440000|2021-08-03 02:40:40|326.23|323.43|326.23|323.43|326.31|323.51|326.23|323.43|0
1627958450000|2021-08-03 02:40:50|326.31|323.51|326.31|323.51|326.31|323.51|326.23|323.43|0
1627958460000|2021-08-03 02:41:00|326.23|323.43|326.31|323.51|326.31|323.51|326.23|323.43|0
1627958480000|2021-08-03 02:41:20|326.16|323.36|326.16|323.36|326.31|323.51|326.16|323.36|0
1627958490000|2021-08-03 02:41:30|326.23|323.43|326.31|323.51|326.31|323.51|326.23|323.43|0
1627958500000|2021-08-03 02:41:40|326.23|323.43|326.31|323.51|326.31|323.51|326.23|323.43|0
1627958510000|2021-08-03 02:41:50|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1627958520000|2021-08-03 02:42:00|326.16|323.36|326.01|323.21|326.16|323.36|326.01|323.21|0
1627958530000|2021-08-03 02:42:10|326.16|323.36|326.23|323.43|326.23|323.43|326.16|323.36|0
1627958540000|2021-08-03 02:42:20|326.16|323.36|326.01|323.21|326.16|323.36|326.01|323.21|0
1627958550000|2021-08-03 02:42:30|326.08|323.28|326.01|323.21|326.08|323.28|326.01|323.21|0
1627958560000|2021-08-03 02:42:40|326.16|323.36|325.86|323.06|326.16|323.36|325.86|323.06|0
1627958580000|2021-08-03 02:43:00|325.78|322.98|325.56|322.76|325.78|322.98|325.56|322.76|0
1627958590000|2021-08-03 02:43:10|325.71|322.91|325.86|323.06|325.93|323.13|325.71|322.91|0
1627958600000|2021-08-03 02:43:20|326.01|323.21|326.16|323.36|326.16|323.36|326.01|323.21|0
1627958610000|2021-08-03 02:43:30|326.08|323.28|326.08|323.28|326.16|323.36|326.01|323.21|0
1627958620000|2021-08-03 02:43:40|326.16|323.36|326.16|323.36|326.16|323.36|326.08|323.28|0
1627958630000|2021-08-03 02:43:50|326.23|323.43|326.16|323.36|326.23|323.43|326.16|323.36|0
1627958640000|2021-08-03 02:44:00|326.23|323.43|326.31|323.51|326.31|323.51|326.16|323.36|0
1627958650000|2021-08-03 02:44:10|326.16|323.36|326.31|323.51|326.31|323.51|326.16|323.36|0
1627958670000|2021-08-03 02:44:30|326.23|323.43|326.16|323.36|326.23|323.43|326.16|323.36|0
1627958690000|2021-08-03 02:44:50|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1627958700000|2021-08-03 02:45:00|326.16|323.36|326.16|323.36|326.16|323.36|326.08|323.28|0
1627958710000|2021-08-03 02:45:10|326.01|323.21|326.01|323.21|326.01|323.21|325.93|323.13|0
1627958720000|2021-08-03 02:45:20|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1627958750000|2021-08-03 02:45:50|326.01|323.21|326.16|323.36|326.16|323.36|326.01|323.21|0
1627958770000|2021-08-03 02:46:10|326.31|323.51|326.16|323.36|326.31|323.51|326.16|323.36|0
1627958780000|2021-08-03 02:46:20|326.31|323.51|326.38|323.58|326.38|323.58|326.31|323.51|0
1627958790000|2021-08-03 02:46:30|326.31|323.51|326.38|323.58|326.46|323.66|326.31|323.51|0
1627958800000|2021-08-03 02:46:40|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1627958820000|2021-08-03 02:47:00|326.31|323.51|326.46|323.66|326.46|323.66|326.31|323.51|0
1627958830000|2021-08-03 02:47:10|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1627958840000|2021-08-03 02:47:20|326.76|323.96|326.68|323.88|326.76|323.96|326.68|323.88|0
1627958850000|2021-08-03 02:47:30|326.76|323.96|326.76|323.96|326.76|323.96|326.76|323.96|0
1627958860000|2021-08-03 02:47:40|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1627958870000|2021-08-03 02:47:50|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1627958880000|2021-08-03 02:48:00|326.61|323.81|326.76|323.96|326.76|323.96|326.61|323.81|0
1627958890000|2021-08-03 02:48:10|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1627958900000|2021-08-03 02:48:20|326.76|323.96|326.61|323.81|326.76|323.96|326.61|323.81|0
1627958910000|2021-08-03 02:48:30|326.53|323.73|326.46|323.66|326.53|323.73|326.46|323.66|0
1627958950000|2021-08-03 02:49:10|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1627958990000|2021-08-03 02:49:50|326.38|323.58|326.31|323.51|326.38|323.58|326.31|323.51|0
1627959000000|2021-08-03 02:50:00|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1627959030000|2021-08-03 02:50:30|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1627959040000|2021-08-03 02:50:40|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1627959060000|2021-08-03 02:51:00|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1627959070000|2021-08-03 02:51:10|326.31|323.51|326.46|323.66|326.46|323.66|326.31|323.51|0
1627959100000|2021-08-03 02:51:40|326.31|323.51|326.38|323.58|326.38|323.58|326.31|323.51|0
1627959110000|2021-08-03 02:51:50|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1627959120000|2021-08-03 02:52:00|326.61|323.81|326.46|323.66|326.61|323.81|326.46|323.66|0
1627959180000|2021-08-03 02:53:00|326.53|323.73|326.46|323.66|326.53|323.73|326.46|323.66|0
1627959190000|2021-08-03 02:53:10|326.31|323.51|326.31|323.51|326.38|323.58|326.31|323.51|0
1627959240000|2021-08-03 02:54:00|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1627959290000|2021-08-03 02:54:50|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1627959300000|2021-08-03 02:55:00|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1627959320000|2021-08-03 02:55:20|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1627959330000|2021-08-03 02:55:30|326.53|323.73|326.6|323.8|326.6|323.8|326.53|323.73|0
1627959360000|2021-08-03 02:56:00|326.68|323.88|326.75|323.95|326.75|323.95|326.68|323.88|0
1627959380000|2021-08-03 02:56:20|326.6|323.8|326.45|323.65|326.6|323.8|326.45|323.65|0
1627959390000|2021-08-03 02:56:30|326.6|323.8|326.53|323.73|326.6|323.8|326.45|323.65|0
1627959400000|2021-08-03 02:56:40|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1627959420000|2021-08-03 02:57:00|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1627959450000|2021-08-03 02:57:30|326.15|323.35|326.3|323.5|326.3|323.5|326.15|323.35|0
1627959460000|2021-08-03 02:57:40|326.23|323.43|326.15|323.35|326.23|323.43|326.15|323.35|0
1627959510000|2021-08-03 02:58:30|326.3|323.5|326.3|323.5|326.3|323.5|326.15|323.35|0
1627959520000|2021-08-03 02:58:40|326.45|323.65|326.3|323.5|326.45|323.65|326.3|323.5|0
1627959550000|2021-08-03 02:59:10|326.45|323.65|326.45|323.65|326.45|323.65|326.38|323.58|0
1627959560000|2021-08-03 02:59:20|326.3|323.5|326.45|323.65|326.45|323.65|326.3|323.5|0
1627959580000|2021-08-03 02:59:40|326.6|323.8|326.53|323.73|326.6|323.8|326.45|323.65|0
1627959590000|2021-08-03 02:59:50|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1627959600000|2021-08-03 03:00:00|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1627959610000|2021-08-03 03:00:10|326.15|323.35|326.3|323.5|326.3|323.5|326.15|323.35|0
1627959620000|2021-08-03 03:00:20|326.23|323.43|326.3|323.5|326.3|323.5|326.15|323.35|0
1627959630000|2021-08-03 03:00:30|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1627959650000|2021-08-03 03:00:50|326.22|323.42|326.45|323.65|326.45|323.65|326.15|323.35|0
1627959680000|2021-08-03 03:01:20|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1627959690000|2021-08-03 03:01:30|326.75|323.95|326.6|323.8|326.75|323.95|326.6|323.8|0
1627959700000|2021-08-03 03:01:40|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1627959710000|2021-08-03 03:01:50|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1627959720000|2021-08-03 03:02:00|326.9|324.1|327.05|324.25|327.05|324.25|326.75|323.95|0
1627959740000|2021-08-03 03:02:20|326.9|324.1|326.97|324.17|327.05|324.25|326.9|324.1|0
1627959750000|2021-08-03 03:02:30|327.05|324.25|327.05|324.25|327.2|324.4|327.05|324.25|0
1627959760000|2021-08-03 03:02:40|327.2|324.4|327.05|324.25|327.2|324.4|327.05|324.25|0
1627959770000|2021-08-03 03:02:50|327.2|324.4|327.12|324.32|327.2|324.4|327.12|324.32|0
1627959780000|2021-08-03 03:03:00|327.2|324.4|327.05|324.25|327.2|324.4|327.05|324.25|0
1627959790000|2021-08-03 03:03:10|326.9|324.1|327.05|324.25|327.05|324.25|326.9|324.1|0
1627959800000|2021-08-03 03:03:20|327.2|324.4|327.05|324.25|327.2|324.4|327.05|324.25|0
1627959810000|2021-08-03 03:03:30|327.12|324.32|327.12|324.32|327.2|324.4|327.12|324.32|0
1627959820000|2021-08-03 03:03:40|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1627959830000|2021-08-03 03:03:50|327.05|324.25|327.12|324.32|327.12|324.32|327.05|324.25|0
1627959840000|2021-08-03 03:04:00|327.05|324.25|327.27|324.47|327.27|324.47|327.05|324.25|0
1627959850000|2021-08-03 03:04:10|327.35|324.55|327.12|324.32|327.35|324.55|327.12|324.32|0
1627959860000|2021-08-03 03:04:20|327.05|324.25|327.05|324.25|327.12|324.32|327.05|324.25|0
1627959880000|2021-08-03 03:04:40|327.2|324.4|327.12|324.32|327.2|324.4|327.05|324.25|0
1627959890000|2021-08-03 03:04:50|327.2|324.4|327.35|324.55|327.35|324.55|327.2|324.4|0
1627959900000|2021-08-03 03:05:00|327.2|324.4|327.2|324.4|327.35|324.55|327.2|324.4|0
1627959930000|2021-08-03 03:05:30|327.27|324.47|327.35|324.55|327.35|324.55|327.27|324.47|0
1627959960000|2021-08-03 03:06:00|327.5|324.7|327.65|324.85|327.65|324.85|327.5|324.7|0
1627959980000|2021-08-03 03:06:20|327.72|324.92|327.8|325|327.8|325|327.72|324.92|0
1627960010000|2021-08-03 03:06:50|327.95|325.15|327.95|325.15|327.95|325.15|327.87|325.07|0
1627960030000|2021-08-03 03:07:10|327.8|325|327.8|325|327.8|325|327.8|325|0
1627960040000|2021-08-03 03:07:20|327.87|325.07|327.95|325.15|327.95|325.15|327.87|325.07|0
1627960050000|2021-08-03 03:07:30|327.8|325|327.8|325|327.95|325.15|327.8|325|0
1627960060000|2021-08-03 03:07:40|327.95|325.15|327.95|325.15|327.95|325.15|327.95|325.15|0
1627960070000|2021-08-03 03:07:50|327.8|325|327.95|325.15|327.95|325.15|327.8|325|0
1627960080000|2021-08-03 03:08:00|328.1|325.3|328.02|325.22|328.1|325.3|327.95|325.15|0
1627960090000|2021-08-03 03:08:10|327.95|325.15|327.95|325.15|327.95|325.15|327.95|325.15|0
1627960100000|2021-08-03 03:08:20|327.87|325.07|327.95|325.15|327.95|325.15|327.87|325.07|0
1627960110000|2021-08-03 03:08:30|327.8|325|327.95|325.15|327.95|325.15|327.8|325|0
1627960120000|2021-08-03 03:08:40|327.8|325|327.8|325|327.8|325|327.8|325|0
1627960130000|2021-08-03 03:08:50|327.87|325.07|327.95|325.15|327.95|325.15|327.87|325.07|0
1627960140000|2021-08-03 03:09:00|328.02|325.22|328.1|325.3|328.1|325.3|328.02|325.22|0
1627960150000|2021-08-03 03:09:10|327.95|325.15|327.95|325.15|327.95|325.15|327.95|325.15|0
1627960160000|2021-08-03 03:09:20|328.02|325.22|328.1|325.3|328.1|325.3|328.02|325.22|0
1627960170000|2021-08-03 03:09:30|328.25|325.45|328.4|325.6|328.4|325.6|328.25|325.45|0
1627960220000|2021-08-03 03:10:20|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1627960230000|2021-08-03 03:10:30|328.4|325.6|328.4|325.6|328.55|325.75|328.4|325.6|0
1627960240000|2021-08-03 03:10:40|328.55|325.75|328.47|325.67|328.55|325.75|328.47|325.67|0
1627960250000|2021-08-03 03:10:50|328.55|325.75|328.55|325.75|328.63|325.83|328.55|325.75|0
1627960260000|2021-08-03 03:11:00|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1627960280000|2021-08-03 03:11:20|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1627960300000|2021-08-03 03:11:40|328.1|325.3|328.1|325.3|328.25|325.45|328.1|325.3|0
1627960310000|2021-08-03 03:11:50|328.17|325.37|328.1|325.3|328.17|325.37|328.1|325.3|0
1627960320000|2021-08-03 03:12:00|328.17|325.37|328.55|325.75|328.55|325.75|328.17|325.37|0
1627960340000|2021-08-03 03:12:20|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1627960360000|2021-08-03 03:12:40|328.32|325.52|328.4|325.6|328.4|325.6|328.32|325.52|0
1627960380000|2021-08-03 03:13:00|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1627960400000|2021-08-03 03:13:20|328.4|325.6|328.47|325.67|328.47|325.67|328.4|325.6|0
1627960410000|2021-08-03 03:13:30|328.55|325.75|328.4|325.6|328.55|325.75|328.4|325.6|0
1627960420000|2021-08-03 03:13:40|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1627960440000|2021-08-03 03:14:00|328.62|325.82|328.7|325.9|328.7|325.9|328.62|325.82|0
1627960450000|2021-08-03 03:14:10|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1627960460000|2021-08-03 03:14:20|329|326.2|328.85|326.05|329|326.2|328.85|326.05|0
1627960480000|2021-08-03 03:14:40|329.15|326.35|329.15|326.35|329.15|326.35|329.15|326.35|0
1627960500000|2021-08-03 03:15:00|329|326.2|329|326.2|329.08|326.28|329|326.2|0
1627960510000|2021-08-03 03:15:10|329.15|326.35|329.15|326.35|329.15|326.35|329.08|326.28|0
1627960520000|2021-08-03 03:15:20|329|326.2|328.85|326.05|329|326.2|328.85|326.05|0
1627960530000|2021-08-03 03:15:30|328.7|325.9|328.77|325.97|328.77|325.97|328.7|325.9|0
1627960540000|2021-08-03 03:15:40|328.7|325.9|328.85|326.05|328.85|326.05|328.7|325.9|0
1627960590000|2021-08-03 03:16:30|329|326.2|329|326.2|329|326.2|329|326.2|0
1627960620000|2021-08-03 03:17:00|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1627960630000|2021-08-03 03:17:10|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1627960650000|2021-08-03 03:17:30|328.77|325.97|328.77|325.97|328.85|326.05|328.77|325.97|0
1627960660000|2021-08-03 03:17:40|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1627960670000|2021-08-03 03:17:50|328.62|325.82|328.7|325.9|328.7|325.9|328.62|325.82|0
1627960690000|2021-08-03 03:18:10|328.85|326.05|328.77|325.97|328.85|326.05|328.77|325.97|0
1627960700000|2021-08-03 03:18:20|328.85|326.05|328.7|325.9|328.85|326.05|328.7|325.9|0
1627960710000|2021-08-03 03:18:30|328.77|325.97|328.7|325.9|328.85|326.05|328.7|325.9|0
1627960720000|2021-08-03 03:18:40|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1627960730000|2021-08-03 03:18:50|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1627960740000|2021-08-03 03:19:00|328.7|325.9|328.85|326.05|328.85|326.05|328.7|325.9|0
1627960750000|2021-08-03 03:19:10|328.77|325.97|328.7|325.9|328.77|325.97|328.7|325.9|0
1627960800000|2021-08-03 03:20:00|328.77|325.97|328.85|326.05|328.85|326.05|328.77|325.97|0
1627960810000|2021-08-03 03:20:10|329|326.2|329|326.2|329|326.2|328.92|326.12|0
1627960830000|2021-08-03 03:20:30|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1627960840000|2021-08-03 03:20:40|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1627960850000|2021-08-03 03:20:50|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1627960860000|2021-08-03 03:21:00|328.77|325.97|328.7|325.9|328.77|325.97|328.7|325.9|0
1627960880000|2021-08-03 03:21:20|328.85|326.05|328.7|325.9|328.85|326.05|328.7|325.9|0
1627960890000|2021-08-03 03:21:30|328.77|325.97|328.7|325.9|328.77|325.97|328.7|325.9|0
1627960900000|2021-08-03 03:21:40|328.85|326.05|328.85|326.05|328.85|326.05|328.7|325.9|0
1627960920000|2021-08-03 03:22:00|329|326.2|328.85|326.05|329|326.2|328.85|326.05|0
1627960930000|2021-08-03 03:22:10|328.92|326.12|328.85|326.05|328.92|326.12|328.85|326.05|0
1627960950000|2021-08-03 03:22:30|329|326.2|328.92|326.12|329|326.2|328.92|326.12|0
1627960960000|2021-08-03 03:22:40|329|326.2|328.85|326.05|329|326.2|328.85|326.05|0
1627960970000|2021-08-03 03:22:50|329|326.2|328.85|326.05|329|326.2|328.85|326.05|0
1627960980000|2021-08-03 03:23:00|328.92|326.12|329|326.2|329|326.2|328.92|326.12|0
1627960990000|2021-08-03 03:23:10|329.15|326.35|329.15|326.35|329.15|326.35|329.15|326.35|0
1627961010000|2021-08-03 03:23:30|329|326.2|329|326.2|329|326.2|329|326.2|0
1627961030000|2021-08-03 03:23:50|328.85|326.05|328.85|326.05|328.92|326.12|328.85|326.05|0
1627961040000|2021-08-03 03:24:00|328.7|325.9|328.85|326.05|328.85|326.05|328.7|325.9|0
1627961070000|2021-08-03 03:24:30|328.77|325.97|328.7|325.9|328.77|325.97|328.7|325.9|0
1627961080000|2021-08-03 03:24:40|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1627961090000|2021-08-03 03:24:50|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1627961100000|2021-08-03 03:25:00|328.77|325.97|328.7|325.9|328.77|325.97|328.7|325.9|0
1627961120000|2021-08-03 03:25:20|328.55|325.75|328.55|325.75|328.7|325.9|328.55|325.75|0
1627961130000|2021-08-03 03:25:30|328.7|325.9|328.7|325.9|328.7|325.9|328.62|325.82|0
1627961140000|2021-08-03 03:25:40|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1627961160000|2021-08-03 03:26:00|328.92|326.12|329|326.2|329|326.2|328.92|326.12|0
1627961170000|2021-08-03 03:26:10|328.85|326.05|329|326.2|329|326.2|328.85|326.05|0
1627961190000|2021-08-03 03:26:30|329.15|326.35|329.15|326.35|329.15|326.35|329.15|326.35|0
1627961200000|2021-08-03 03:26:40|329|326.2|329|326.2|329|326.2|329|326.2|0
1627961210000|2021-08-03 03:26:50|328.85|326.05|328.92|326.12|329|326.2|328.85|326.05|0
1627961220000|2021-08-03 03:27:00|328.85|326.05|329|326.2|329.15|326.35|328.85|326.05|0
1627961230000|2021-08-03 03:27:10|329.15|326.35|329.15|326.35|329.15|326.35|329|326.2|0
1627961240000|2021-08-03 03:27:20|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1627961260000|2021-08-03 03:27:40|329.15|326.35|329.3|326.5|329.3|326.5|329.15|326.35|0
1627961270000|2021-08-03 03:27:50|329.15|326.35|329.15|326.35|329.15|326.35|329.15|326.35|0
1627961280000|2021-08-03 03:28:00|329|326.2|329.07|326.27|329.07|326.27|329|326.2|0
1627961290000|2021-08-03 03:28:10|329|326.2|329|326.2|329|326.2|329|326.2|0
1627961310000|2021-08-03 03:28:30|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1627961320000|2021-08-03 03:28:40|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1627961380000|2021-08-03 03:29:40|328.62|325.82|328.62|325.82|328.7|325.9|328.55|325.75|0
1627961390000|2021-08-03 03:29:50|328.7|325.9|328.55|325.75|328.7|325.9|328.55|325.75|0
1627961400000|2021-08-03 03:30:00|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1627961430000|2021-08-03 03:30:30|328.77|325.97|328.7|325.9|328.77|325.97|328.7|325.9|0
1627961440000|2021-08-03 03:30:40|328.62|325.82|328.55|325.75|328.62|325.82|328.55|325.75|0
1627961480000|2021-08-03 03:31:20|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1627961490000|2021-08-03 03:31:30|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1627961500000|2021-08-03 03:31:40|328.54|325.74|328.62|325.82|328.62|325.82|328.54|325.74|0
1627961510000|2021-08-03 03:31:50|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1627961520000|2021-08-03 03:32:00|328.77|325.97|328.85|326.05|328.85|326.05|328.7|325.9|0
1627961530000|2021-08-03 03:32:10|329|326.2|329|326.2|329|326.2|329|326.2|0
1627961540000|2021-08-03 03:32:20|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1627961550000|2021-08-03 03:32:30|329|326.2|329.07|326.27|329.07|326.27|329|326.2|0
1627961560000|2021-08-03 03:32:40|329.15|326.35|329.15|326.35|329.15|326.35|329.15|326.35|0
1627961570000|2021-08-03 03:32:50|329.07|326.27|329|326.2|329.07|326.27|329|326.2|0
1627961590000|2021-08-03 03:33:10|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1627961600000|2021-08-03 03:33:20|328.85|326.05|329|326.2|329|326.2|328.85|326.05|0
1627961610000|2021-08-03 03:33:30|328.85|326.05|329|326.2|329.15|326.35|328.85|326.05|0
1627961650000|2021-08-03 03:34:10|329.15|326.35|329.15|326.35|329.3|326.5|329.15|326.35|0
1627961660000|2021-08-03 03:34:20|329.3|326.5|329.3|326.5|329.3|326.5|329.22|326.42|0
1627961670000|2021-08-03 03:34:30|329.15|326.35|329|326.2|329.15|326.35|329|326.2|0
1627961680000|2021-08-03 03:34:40|328.85|326.05|328.84|326.04|328.85|326.05|328.84|326.04|0
1627961690000|2021-08-03 03:34:50|329|326.2|329|326.2|329|326.2|329|326.2|0
1627961700000|2021-08-03 03:35:00|328.84|326.04|328.84|326.04|328.92|326.12|328.84|326.04|0
1627961720000|2021-08-03 03:35:20|328.92|326.12|328.84|326.04|328.92|326.12|328.84|326.04|0
1627961730000|2021-08-03 03:35:30|328.92|326.12|329|326.2|329|326.2|328.92|326.12|0
1627961740000|2021-08-03 03:35:40|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627961750000|2021-08-03 03:35:50|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627961760000|2021-08-03 03:36:00|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627961770000|2021-08-03 03:36:10|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627961810000|2021-08-03 03:36:50|328.62|325.82|328.69|325.89|328.69|325.89|328.62|325.82|0
1627961820000|2021-08-03 03:37:00|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627961830000|2021-08-03 03:37:10|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627961840000|2021-08-03 03:37:20|328.84|326.04|328.69|325.89|328.84|326.04|328.69|325.89|0
1627961850000|2021-08-03 03:37:30|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627961880000|2021-08-03 03:38:00|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627961890000|2021-08-03 03:38:10|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627961900000|2021-08-03 03:38:20|328.69|325.89|328.69|325.89|328.77|325.97|328.69|325.89|0
1627961920000|2021-08-03 03:38:40|328.54|325.74|328.69|325.89|328.69|325.89|328.54|325.74|0
1627961960000|2021-08-03 03:39:20|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627961970000|2021-08-03 03:39:30|328.69|325.89|328.84|326.04|328.84|326.04|328.69|325.89|0
1627961990000|2021-08-03 03:39:50|328.99|326.19|328.99|326.19|328.99|326.19|328.92|326.12|0
1627962000000|2021-08-03 03:40:00|328.92|326.12|328.99|326.19|328.99|326.19|328.92|326.12|0
1627962010000|2021-08-03 03:40:10|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627962040000|2021-08-03 03:40:40|328.76|325.96|328.84|326.04|328.84|326.04|328.76|325.96|0
1627962070000|2021-08-03 03:41:10|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1627962080000|2021-08-03 03:41:20|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962160000|2021-08-03 03:42:40|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627962170000|2021-08-03 03:42:50|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962180000|2021-08-03 03:43:00|328.61|325.81|328.54|325.74|328.61|325.81|328.54|325.74|0
1627962200000|2021-08-03 03:43:20|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1627962210000|2021-08-03 03:43:30|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627962230000|2021-08-03 03:43:50|328.61|325.81|328.69|325.89|328.69|325.89|328.61|325.81|0
1627962240000|2021-08-03 03:44:00|328.76|325.96|328.69|325.89|328.76|325.96|328.69|325.89|0
1627962250000|2021-08-03 03:44:10|328.76|325.96|328.69|325.89|328.76|325.96|328.69|325.89|0
1627962310000|2021-08-03 03:45:10|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627962370000|2021-08-03 03:46:10|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627962380000|2021-08-03 03:46:20|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627962390000|2021-08-03 03:46:30|329.06|326.26|329.14|326.34|329.14|326.34|328.99|326.19|0
1627962400000|2021-08-03 03:46:40|328.99|326.19|328.84|326.04|328.99|326.19|328.84|326.04|0
1627962410000|2021-08-03 03:46:50|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1627962420000|2021-08-03 03:47:00|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627962450000|2021-08-03 03:47:30|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1627962460000|2021-08-03 03:47:40|328.99|326.19|328.84|326.04|328.99|326.19|328.84|326.04|0
1627962470000|2021-08-03 03:47:50|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1627962490000|2021-08-03 03:48:10|329.14|326.34|328.99|326.19|329.14|326.34|328.99|326.19|0
1627962500000|2021-08-03 03:48:20|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1627962510000|2021-08-03 03:48:30|328.84|326.04|328.91|326.11|328.91|326.11|328.84|326.04|0
1627962520000|2021-08-03 03:48:40|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627962530000|2021-08-03 03:48:50|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1627962540000|2021-08-03 03:49:00|328.69|325.89|328.84|326.04|328.84|326.04|328.69|325.89|0
1627962550000|2021-08-03 03:49:10|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1627962560000|2021-08-03 03:49:20|328.84|326.04|328.91|326.11|328.91|326.11|328.84|326.04|0
1627962570000|2021-08-03 03:49:30|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627962580000|2021-08-03 03:49:40|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1627962590000|2021-08-03 03:49:50|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962600000|2021-08-03 03:50:00|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627962610000|2021-08-03 03:50:10|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962620000|2021-08-03 03:50:20|328.76|325.96|328.84|326.04|328.84|326.04|328.76|325.96|0
1627962640000|2021-08-03 03:50:40|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962650000|2021-08-03 03:50:50|328.54|325.74|328.69|325.89|328.69|325.89|328.54|325.74|0
1627962660000|2021-08-03 03:51:00|328.61|325.81|328.54|325.74|328.61|325.81|328.54|325.74|0
1627962670000|2021-08-03 03:51:10|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962680000|2021-08-03 03:51:20|328.61|325.81|328.61|325.81|328.61|325.81|328.54|325.74|0
1627962690000|2021-08-03 03:51:30|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962710000|2021-08-03 03:51:50|328.54|325.74|328.54|325.74|328.69|325.89|328.54|325.74|0
1627962740000|2021-08-03 03:52:20|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962770000|2021-08-03 03:52:50|328.54|325.74|328.54|325.74|328.61|325.81|328.54|325.74|0
1627962780000|2021-08-03 03:53:00|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962790000|2021-08-03 03:53:10|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1627962800000|2021-08-03 03:53:20|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1627962840000|2021-08-03 03:54:00|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1627962870000|2021-08-03 03:54:30|328.69|325.89|328.61|325.81|328.69|325.89|328.54|325.74|0
1627962880000|2021-08-03 03:54:40|328.54|325.74|328.54|325.74|328.61|325.81|328.54|325.74|0
1627962910000|2021-08-03 03:55:10|328.46|325.66|328.39|325.59|328.46|325.66|328.39|325.59|0
1627962920000|2021-08-03 03:55:20|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1627962930000|2021-08-03 03:55:30|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1627962940000|2021-08-03 03:55:40|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1627962950000|2021-08-03 03:55:50|328.08|325.28|328.23|325.43|328.23|325.43|328.08|325.28|0
1627962970000|2021-08-03 03:56:10|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1627962980000|2021-08-03 03:56:20|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1627962990000|2021-08-03 03:56:30|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1627963000000|2021-08-03 03:56:40|328.31|325.51|328.38|325.58|328.38|325.58|328.31|325.51|0
1627963010000|2021-08-03 03:56:50|328.23|325.43|328.23|325.43|328.38|325.58|328.23|325.43|0
1627963050000|2021-08-03 03:57:30|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1627963060000|2021-08-03 03:57:40|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963070000|2021-08-03 03:57:50|328|325.2|327.93|325.13|328.08|325.28|327.93|325.13|0
1627963090000|2021-08-03 03:58:10|327.85|325.05|327.85|325.05|327.85|325.05|327.85|325.05|0
1627963100000|2021-08-03 03:58:20|327.93|325.13|327.93|325.13|328|325.2|327.93|325.13|0
1627963110000|2021-08-03 03:58:30|328|325.2|328.08|325.28|328.08|325.28|328|325.2|0
1627963130000|2021-08-03 03:58:50|328.23|325.43|328.15|325.35|328.23|325.43|328.15|325.35|0
1627963140000|2021-08-03 03:59:00|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1627963170000|2021-08-03 03:59:30|328.15|325.35|328.15|325.35|328.15|325.35|328.08|325.28|0
1627963180000|2021-08-03 03:59:40|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1627963190000|2021-08-03 03:59:50|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1627963200000|2021-08-03 04:00:00|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1627963220000|2021-08-03 04:00:20|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963240000|2021-08-03 04:00:40|327.85|325.05|327.78|324.98|327.85|325.05|327.78|324.98|0
1627963250000|2021-08-03 04:00:50|327.93|325.13|327.78|324.98|327.93|325.13|327.78|324.98|0
1627963280000|2021-08-03 04:01:20|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1627963290000|2021-08-03 04:01:30|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1627963310000|2021-08-03 04:01:50|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963330000|2021-08-03 04:02:10|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1627963360000|2021-08-03 04:02:40|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963420000|2021-08-03 04:03:40|328|325.2|328.08|325.28|328.08|325.28|328|325.2|0
1627963430000|2021-08-03 04:03:50|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963440000|2021-08-03 04:04:00|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1627963470000|2021-08-03 04:04:30|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963490000|2021-08-03 04:04:50|328|325.2|327.93|325.13|328|325.2|327.93|325.13|0
1627963500000|2021-08-03 04:05:00|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1627963520000|2021-08-03 04:05:20|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1627963530000|2021-08-03 04:05:30|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1627963560000|2021-08-03 04:06:00|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963570000|2021-08-03 04:06:10|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1627963580000|2021-08-03 04:06:20|327.93|325.13|328|325.2|328|325.2|327.93|325.13|0
1627963590000|2021-08-03 04:06:30|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963620000|2021-08-03 04:07:00|327.78|324.98|327.85|325.05|327.85|325.05|327.78|324.98|0
1627963630000|2021-08-03 04:07:10|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1627963670000|2021-08-03 04:07:50|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963680000|2021-08-03 04:08:00|327.78|324.98|327.85|325.05|327.93|325.13|327.78|324.98|0
1627963690000|2021-08-03 04:08:10|327.93|325.13|327.78|324.98|327.93|325.13|327.78|324.98|0
1627963710000|2021-08-03 04:08:30|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963740000|2021-08-03 04:09:00|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1627963750000|2021-08-03 04:09:10|328|325.2|328|325.2|328|325.2|328|325.2|0
1627963760000|2021-08-03 04:09:20|327.93|325.13|328.08|325.28|328.08|325.28|327.93|325.13|0
1627963770000|2021-08-03 04:09:30|328.15|325.35|328.23|325.43|328.23|325.43|328.15|325.35|0
1627963780000|2021-08-03 04:09:40|328.38|325.58|328.23|325.43|328.38|325.58|328.23|325.43|0
1627963800000|2021-08-03 04:10:00|328.15|325.35|328.23|325.43|328.23|325.43|328.15|325.35|0
1627963810000|2021-08-03 04:10:10|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1627963820000|2021-08-03 04:10:20|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1627963850000|2021-08-03 04:10:50|328.15|325.35|328.23|325.43|328.23|325.43|328.15|325.35|0
1627963860000|2021-08-03 04:11:00|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1627963880000|2021-08-03 04:11:20|327.93|325.13|328.08|325.28|328.08|325.28|327.93|325.13|0
1627963920000|2021-08-03 04:12:00|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627963940000|2021-08-03 04:12:20|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1627963950000|2021-08-03 04:12:30|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1627963970000|2021-08-03 04:12:50|327.78|324.98|327.63|324.83|327.78|324.98|327.63|324.83|0
1627964070000|2021-08-03 04:14:30|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1627964090000|2021-08-03 04:14:50|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627964100000|2021-08-03 04:15:00|327.78|324.98|328|325.2|328|325.2|327.78|324.98|0
1627964110000|2021-08-03 04:15:10|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1627964140000|2021-08-03 04:15:40|328|325.2|328|325.2|328|325.2|328|325.2|0
1627964150000|2021-08-03 04:15:50|327.93|325.13|328.08|325.28|328.08|325.28|327.93|325.13|0
1627964170000|2021-08-03 04:16:10|328|325.2|328.08|325.28|328.08|325.28|328|325.2|0
1627964190000|2021-08-03 04:16:30|328.15|325.35|328.08|325.28|328.23|325.43|328.08|325.28|0
1627964200000|2021-08-03 04:16:40|328.15|325.35|328.23|325.43|328.23|325.43|328.15|325.35|0
1627964210000|2021-08-03 04:16:50|328.15|325.35|328.15|325.35|328.15|325.35|328.08|325.28|0
1627964220000|2021-08-03 04:17:00|328.23|325.43|328.53|325.73|328.53|325.73|328.23|325.43|0
1627964230000|2021-08-03 04:17:10|328.45|325.65|328.53|325.73|328.53|325.73|328.45|325.65|0
1627964290000|2021-08-03 04:18:10|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1627964310000|2021-08-03 04:18:30|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1627964320000|2021-08-03 04:18:40|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1627964340000|2021-08-03 04:19:00|328.53|325.73|328.38|325.58|328.53|325.73|328.38|325.58|0
1627964380000|2021-08-03 04:19:40|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1627964400000|2021-08-03 04:20:00|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1627964410000|2021-08-03 04:20:10|328.53|325.73|328.38|325.58|328.53|325.73|328.38|325.58|0
1627964430000|2021-08-03 04:20:30|328.22|325.42|328.07|325.27|328.22|325.42|328.07|325.27|0
1627964460000|2021-08-03 04:21:00|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627964470000|2021-08-03 04:21:10|328|325.2|328.07|325.27|328.07|325.27|328|325.2|0
1627964500000|2021-08-03 04:21:40|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627964540000|2021-08-03 04:22:20|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627964560000|2021-08-03 04:22:40|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627964570000|2021-08-03 04:22:50|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627964580000|2021-08-03 04:23:00|327.92|325.12|327.92|325.12|327.92|325.12|327.77|324.97|0
1627964590000|2021-08-03 04:23:10|327.84|325.04|327.77|324.97|327.84|325.04|327.77|324.97|0
1627964600000|2021-08-03 04:23:20|327.92|325.12|327.77|324.97|327.92|325.12|327.77|324.97|0
1627964620000|2021-08-03 04:23:40|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627964640000|2021-08-03 04:24:00|327.99|325.19|327.92|325.12|327.99|325.19|327.92|325.12|0
1627964690000|2021-08-03 04:24:50|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627964720000|2021-08-03 04:25:20|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627964750000|2021-08-03 04:25:50|327.99|325.19|328.07|325.27|328.07|325.27|327.99|325.19|0
1627964800000|2021-08-03 04:26:40|327.99|325.19|327.92|325.12|327.99|325.19|327.92|325.12|0
1627964840000|2021-08-03 04:27:20|327.99|325.19|328.07|325.27|328.07|325.27|327.99|325.19|0
1627964860000|2021-08-03 04:27:40|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627964870000|2021-08-03 04:27:50|327.99|325.19|328.07|325.27|328.07|325.27|327.99|325.19|0
1627964880000|2021-08-03 04:28:00|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627964910000|2021-08-03 04:28:30|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1627964930000|2021-08-03 04:28:50|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1627964940000|2021-08-03 04:29:00|327.84|325.04|327.77|324.97|327.84|325.04|327.77|324.97|0
1627964960000|2021-08-03 04:29:20|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1627965000000|2021-08-03 04:30:00|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1627965010000|2021-08-03 04:30:10|327.92|325.12|328.07|325.27|328.07|325.27|327.92|325.12|0
1627965020000|2021-08-03 04:30:20|328.22|325.42|328.37|325.57|328.37|325.57|328.22|325.42|0
1627965030000|2021-08-03 04:30:30|328.14|325.34|328.37|325.57|328.37|325.57|328.14|325.34|0
1627965040000|2021-08-03 04:30:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1627965050000|2021-08-03 04:30:50|328.29|325.49|328.37|325.57|328.37|325.57|328.22|325.42|0
1627965060000|2021-08-03 04:31:00|328.52|325.72|328.37|325.57|328.52|325.72|328.37|325.57|0
1627965070000|2021-08-03 04:31:10|328.44|325.64|328.52|325.72|328.52|325.72|328.44|325.64|0
1627965110000|2021-08-03 04:31:50|328.37|325.57|328.37|325.57|328.37|325.57|328.37|325.57|0
1627965120000|2021-08-03 04:32:00|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1627965130000|2021-08-03 04:32:10|328.44|325.64|328.52|325.72|328.52|325.72|328.37|325.57|0
1627965140000|2021-08-03 04:32:20|328.44|325.64|328.52|325.72|328.52|325.72|328.44|325.64|0
1627965160000|2021-08-03 04:32:40|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627965170000|2021-08-03 04:32:50|328.59|325.79|328.67|325.87|328.67|325.87|328.59|325.79|0
1627965180000|2021-08-03 04:33:00|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627965200000|2021-08-03 04:33:20|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1627965220000|2021-08-03 04:33:40|328.82|326.02|328.97|326.17|328.97|326.17|328.82|326.02|0
1627965240000|2021-08-03 04:34:00|329.04|326.24|329.12|326.32|329.12|326.32|329.04|326.24|0
1627965260000|2021-08-03 04:34:20|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1627965270000|2021-08-03 04:34:30|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627965280000|2021-08-03 04:34:40|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627965300000|2021-08-03 04:35:00|328.74|325.94|328.82|326.02|328.82|326.02|328.74|325.94|0
1627965310000|2021-08-03 04:35:10|328.67|325.87|328.82|326.02|328.82|326.02|328.67|325.87|0
1627965320000|2021-08-03 04:35:20|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627965330000|2021-08-03 04:35:30|328.74|325.94|328.74|325.94|328.74|325.94|328.67|325.87|0
1627965340000|2021-08-03 04:35:40|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627965370000|2021-08-03 04:36:10|328.67|325.87|328.82|326.02|328.82|326.02|328.67|325.87|0
1627965380000|2021-08-03 04:36:20|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1627965390000|2021-08-03 04:36:30|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627965420000|2021-08-03 04:37:00|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627965430000|2021-08-03 04:37:10|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627965440000|2021-08-03 04:37:20|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627965450000|2021-08-03 04:37:30|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627965500000|2021-08-03 04:38:20|328.82|326.02|328.74|325.94|328.82|326.02|328.67|325.87|0
1627965510000|2021-08-03 04:38:30|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627965540000|2021-08-03 04:39:00|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627965580000|2021-08-03 04:39:40|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627965600000|2021-08-03 04:40:00|328.74|325.94|328.82|326.02|328.82|326.02|328.74|325.94|0
1627965610000|2021-08-03 04:40:10|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627965620000|2021-08-03 04:40:20|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627965640000|2021-08-03 04:40:40|328.89|326.09|328.82|326.02|328.89|326.09|328.82|326.02|0
1627965650000|2021-08-03 04:40:50|328.89|326.09|328.97|326.17|328.97|326.17|328.89|326.09|0
1627965660000|2021-08-03 04:41:00|329.04|326.24|329.12|326.32|329.12|326.32|329.04|326.24|0
1627965760000|2021-08-03 04:42:40|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1627965770000|2021-08-03 04:42:50|328.89|326.09|328.82|326.02|328.89|326.09|328.82|326.02|0
1627965780000|2021-08-03 04:43:00|328.97|326.17|328.89|326.09|328.97|326.17|328.89|326.09|0
1627965790000|2021-08-03 04:43:10|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1627965940000|2021-08-03 04:45:40|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627965950000|2021-08-03 04:45:50|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1627965960000|2021-08-03 04:46:00|329.12|326.32|328.97|326.17|329.12|326.32|328.97|326.17|0
1627965970000|2021-08-03 04:46:10|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1627965980000|2021-08-03 04:46:20|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1627966000000|2021-08-03 04:46:40|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1627966010000|2021-08-03 04:46:50|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1627966020000|2021-08-03 04:47:00|328.89|326.09|328.97|326.17|328.97|326.17|328.82|326.02|0
1627966030000|2021-08-03 04:47:10|328.89|326.09|328.82|326.02|328.97|326.17|328.82|326.02|0
1627966090000|2021-08-03 04:48:10|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1627966160000|2021-08-03 04:49:20|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1627966200000|2021-08-03 04:50:00|328.36|325.56|328.36|325.56|328.36|325.56|328.36|325.56|0
1627966210000|2021-08-03 04:50:10|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1627966240000|2021-08-03 04:50:40|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1627966320000|2021-08-03 04:52:00|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1627966360000|2021-08-03 04:52:40|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1627966420000|2021-08-03 04:53:40|328.96|326.16|329.04|326.24|329.04|326.24|328.96|326.16|0
1627966430000|2021-08-03 04:53:50|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1627966460000|2021-08-03 04:54:20|329.19|326.39|329.19|326.39|329.19|326.39|329.12|326.32|0
1627966470000|2021-08-03 04:54:30|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1627966490000|2021-08-03 04:54:50|329.27|326.47|329.19|326.39|329.27|326.47|329.11|326.31|0
1627966500000|2021-08-03 04:55:00|329.11|326.31|329.27|326.47|329.27|326.47|329.11|326.31|0
1627966540000|2021-08-03 04:55:40|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1627966550000|2021-08-03 04:55:50|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1627966560000|2021-08-03 04:56:00|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1627966660000|2021-08-03 04:57:40|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1627966670000|2021-08-03 04:57:50|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1627966690000|2021-08-03 04:58:10|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1627966700000|2021-08-03 04:58:20|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1627966720000|2021-08-03 04:58:40|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1627966730000|2021-08-03 04:58:50|329.03|326.23|329.03|326.23|329.03|326.23|329.03|326.23|0
1627966740000|2021-08-03 04:59:00|328.96|326.16|329.11|326.31|329.11|326.31|328.96|326.16|0
1627966800000|2021-08-03 05:00:00|329.26|326.46|329.26|326.46|329.26|326.46|329.11|326.31|0
1627966810000|2021-08-03 05:00:10|329.41|326.61|329.26|326.46|329.41|326.61|329.26|326.46|0
1627966820000|2021-08-03 05:00:20|329.11|326.31|329.18|326.38|329.26|326.46|329.11|326.31|0
1627966830000|2021-08-03 05:00:30|329.11|326.31|329.26|326.46|329.26|326.46|329.11|326.31|0
1627966850000|2021-08-03 05:00:50|329.34|326.54|329.26|326.46|329.34|326.54|329.26|326.46|0
1627966860000|2021-08-03 05:01:00|329.34|326.54|329.56|326.76|329.56|326.76|329.34|326.54|0
1627966880000|2021-08-03 05:01:20|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1627966910000|2021-08-03 05:01:50|329.79|326.99|329.87|327.07|329.87|327.07|329.72|326.92|0
1627966920000|2021-08-03 05:02:00|330.02|327.22|329.72|326.92|330.02|327.22|329.72|326.92|0
1627966930000|2021-08-03 05:02:10|329.56|326.76|329.72|326.92|329.72|326.92|329.56|326.76|0
1627966940000|2021-08-03 05:02:20|329.79|326.99|329.87|327.07|329.87|327.07|329.71|326.91|0
1627966950000|2021-08-03 05:02:30|329.79|326.99|329.87|327.07|329.87|327.07|329.71|326.91|0
1627966970000|2021-08-03 05:02:50|329.79|326.99|329.71|326.91|329.79|326.99|329.71|326.91|0
1627967010000|2021-08-03 05:03:30|329.87|327.07|329.71|326.91|329.87|327.07|329.71|326.91|0
1627967030000|2021-08-03 05:03:50|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1627967040000|2021-08-03 05:04:00|330.17|327.37|330.02|327.22|330.17|327.37|330.02|327.22|0
1627967050000|2021-08-03 05:04:10|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1627967060000|2021-08-03 05:04:20|330.32|327.52|330.47|327.67|330.47|327.67|330.32|327.52|0
1627967070000|2021-08-03 05:04:30|330.54|327.74|330.47|327.67|330.54|327.74|330.47|327.67|0
1627967080000|2021-08-03 05:04:40|330.62|327.82|330.77|327.97|330.77|327.97|330.47|327.67|0
1627967090000|2021-08-03 05:04:50|330.62|327.82|330.47|327.67|330.62|327.82|330.47|327.67|0
1627967100000|2021-08-03 05:05:00|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1627967110000|2021-08-03 05:05:10|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1627967120000|2021-08-03 05:05:20|330.09|327.29|330.17|327.37|330.24|327.44|330.09|327.29|0
1627967130000|2021-08-03 05:05:30|330.32|327.52|330.32|327.52|330.32|327.52|330.17|327.37|0
1627967140000|2021-08-03 05:05:40|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1627967160000|2021-08-03 05:06:00|330.62|327.82|330.62|327.82|330.62|327.82|330.47|327.67|0
1627967170000|2021-08-03 05:06:10|330.54|327.74|330.77|327.97|330.77|327.97|330.54|327.74|0
1627967180000|2021-08-03 05:06:20|330.62|327.82|330.69|327.89|330.69|327.89|330.62|327.82|0
1627967190000|2021-08-03 05:06:30|330.77|327.97|330.62|327.82|330.77|327.97|330.62|327.82|0
1627967210000|2021-08-03 05:06:50|330.69|327.89|330.77|327.97|330.77|327.97|330.69|327.89|0
1627967240000|2021-08-03 05:07:20|330.84|328.04|330.92|328.12|330.92|328.12|330.84|328.04|0
1627967250000|2021-08-03 05:07:30|331.07|328.27|331.07|328.27|331.22|328.42|331.07|328.27|0
1627967260000|2021-08-03 05:07:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627967270000|2021-08-03 05:07:50|330.99|328.19|331.07|328.27|331.07|328.27|330.92|328.12|0
1627967280000|2021-08-03 05:08:00|330.92|328.12|331.07|328.27|331.07|328.27|330.92|328.12|0
1627967300000|2021-08-03 05:08:20|330.92|328.12|331.07|328.27|331.07|328.27|330.92|328.12|0
1627967340000|2021-08-03 05:09:00|331.22|328.42|331.07|328.27|331.22|328.42|331.07|328.27|0
1627967360000|2021-08-03 05:09:20|331.22|328.42|331.07|328.27|331.22|328.42|331.07|328.27|0
1627967380000|2021-08-03 05:09:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627967390000|2021-08-03 05:09:50|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627967400000|2021-08-03 05:10:00|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1627967410000|2021-08-03 05:10:10|330.92|328.12|330.77|327.97|330.92|328.12|330.77|327.97|0
1627967430000|2021-08-03 05:10:30|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1627967460000|2021-08-03 05:11:00|330.69|327.89|330.47|327.67|330.77|327.97|330.47|327.67|0
1627967470000|2021-08-03 05:11:10|330.62|327.82|330.47|327.67|330.62|327.82|330.47|327.67|0
1627967490000|2021-08-03 05:11:30|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1627967510000|2021-08-03 05:11:50|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1627967520000|2021-08-03 05:12:00|330.62|327.82|330.62|327.82|330.69|327.89|330.62|327.82|0
1627967530000|2021-08-03 05:12:10|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627967550000|2021-08-03 05:12:30|330.84|328.04|331.07|328.27|331.07|328.27|330.84|328.04|0
1627967570000|2021-08-03 05:12:50|330.92|328.12|331.07|328.27|331.07|328.27|330.92|328.12|0
1627967580000|2021-08-03 05:13:00|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627967590000|2021-08-03 05:13:10|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627967600000|2021-08-03 05:13:20|330.92|328.12|330.99|328.19|330.99|328.19|330.92|328.12|0
1627967610000|2021-08-03 05:13:30|330.92|328.12|331.07|328.27|331.07|328.27|330.92|328.12|0
1627967620000|2021-08-03 05:13:40|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1627967630000|2021-08-03 05:13:50|331.07|328.27|331.07|328.27|331.14|328.34|331.07|328.27|0
1627967650000|2021-08-03 05:14:10|331.22|328.42|330.92|328.12|331.22|328.42|330.92|328.12|0
1627967660000|2021-08-03 05:14:20|330.99|328.19|330.92|328.12|330.99|328.19|330.92|328.12|0
1627967670000|2021-08-03 05:14:30|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627967690000|2021-08-03 05:14:50|330.62|327.82|330.77|327.97|330.77|327.97|330.62|327.82|0
1627967700000|2021-08-03 05:15:00|330.69|327.89|330.77|327.97|330.77|327.97|330.69|327.89|0
1627967710000|2021-08-03 05:15:10|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1627967730000|2021-08-03 05:15:30|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1627967760000|2021-08-03 05:16:00|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1627967770000|2021-08-03 05:16:10|330.69|327.89|330.69|327.89|330.69|327.89|330.62|327.82|0
1627967780000|2021-08-03 05:16:20|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1627967790000|2021-08-03 05:16:30|330.46|327.66|330.62|327.82|330.62|327.82|330.46|327.66|0
1627967800000|2021-08-03 05:16:40|330.46|327.66|330.62|327.82|330.62|327.82|330.46|327.66|0
1627967810000|2021-08-03 05:16:50|330.54|327.74|330.46|327.66|330.54|327.74|330.46|327.66|0
1627967860000|2021-08-03 05:17:40|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1627967870000|2021-08-03 05:17:50|330.39|327.59|330.31|327.51|330.39|327.59|330.31|327.51|0
1627967880000|2021-08-03 05:18:00|330.16|327.36|330.31|327.51|330.31|327.51|330.16|327.36|0
1627967890000|2021-08-03 05:18:10|330.46|327.66|330.31|327.51|330.46|327.66|330.31|327.51|0
1627967900000|2021-08-03 05:18:20|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1627967910000|2021-08-03 05:18:30|330.31|327.51|330.16|327.36|330.31|327.51|330.16|327.36|0
1627967940000|2021-08-03 05:19:00|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1627967950000|2021-08-03 05:19:10|329.86|327.06|330.01|327.21|330.01|327.21|329.86|327.06|0
1627967960000|2021-08-03 05:19:20|329.86|327.06|330.01|327.21|330.01|327.21|329.86|327.06|0
1627967970000|2021-08-03 05:19:30|330.16|327.36|330.16|327.36|330.31|327.51|330.16|327.36|0
1627967990000|2021-08-03 05:19:50|330.23|327.43|330.23|327.43|330.31|327.51|330.23|327.43|0
1627968000000|2021-08-03 05:20:00|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1627968010000|2021-08-03 05:20:10|330.46|327.66|330.31|327.51|330.46|327.66|330.31|327.51|0
1627968020000|2021-08-03 05:20:20|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1627968030000|2021-08-03 05:20:30|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1627968040000|2021-08-03 05:20:40|330.46|327.66|330.31|327.51|330.46|327.66|330.31|327.51|0
1627968050000|2021-08-03 05:20:50|330.38|327.58|330.38|327.58|330.46|327.66|330.31|327.51|0
1627968060000|2021-08-03 05:21:00|330.31|327.51|330.31|327.51|330.38|327.58|330.31|327.51|0
1627968100000|2021-08-03 05:21:40|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1627968140000|2021-08-03 05:22:20|330.53|327.73|330.61|327.81|330.61|327.81|330.53|327.73|0
1627968150000|2021-08-03 05:22:30|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627968160000|2021-08-03 05:22:40|330.61|327.81|330.69|327.89|330.76|327.96|330.61|327.81|0
1627968170000|2021-08-03 05:22:50|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627968180000|2021-08-03 05:23:00|330.91|328.11|330.76|327.96|330.91|328.11|330.76|327.96|0
1627968190000|2021-08-03 05:23:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627968210000|2021-08-03 05:23:30|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627968230000|2021-08-03 05:23:50|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1627968240000|2021-08-03 05:24:00|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1627968260000|2021-08-03 05:24:20|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627968270000|2021-08-03 05:24:30|330.76|327.96|330.76|327.96|330.91|328.11|330.76|327.96|0
1627968280000|2021-08-03 05:24:40|330.68|327.88|330.76|327.96|330.76|327.96|330.68|327.88|0
1627968290000|2021-08-03 05:24:50|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627968300000|2021-08-03 05:25:00|330.76|327.96|330.91|328.11|330.91|328.11|330.76|327.96|0
1627968320000|2021-08-03 05:25:20|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627968340000|2021-08-03 05:25:40|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627968350000|2021-08-03 05:25:50|330.76|327.96|330.76|327.96|330.76|327.96|330.61|327.81|0
1627968380000|2021-08-03 05:26:20|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627968390000|2021-08-03 05:26:30|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627968420000|2021-08-03 05:27:00|330.83|328.03|330.76|327.96|330.83|328.03|330.76|327.96|0
1627968430000|2021-08-03 05:27:10|330.61|327.81|330.46|327.66|330.61|327.81|330.46|327.66|0
1627968470000|2021-08-03 05:27:50|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627968480000|2021-08-03 05:28:00|330.46|327.66|330.61|327.81|330.61|327.81|330.46|327.66|0
1627968490000|2021-08-03 05:28:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627968500000|2021-08-03 05:28:20|330.76|327.96|330.91|328.11|330.91|328.11|330.76|327.96|0
1627968520000|2021-08-03 05:28:40|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1627968530000|2021-08-03 05:28:50|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627968540000|2021-08-03 05:29:00|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627968560000|2021-08-03 05:29:20|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627968570000|2021-08-03 05:29:30|330.91|328.11|330.83|328.03|330.91|328.11|330.76|327.96|0
1627968580000|2021-08-03 05:29:40|330.76|327.96|330.91|328.11|330.91|328.11|330.76|327.96|0
1627968600000|2021-08-03 05:30:00|330.98|328.18|330.91|328.11|331.06|328.26|330.91|328.11|0
1627968610000|2021-08-03 05:30:10|330.98|328.18|330.98|328.18|330.98|328.18|330.91|328.11|0
1627968620000|2021-08-03 05:30:20|331.06|328.26|330.91|328.11|331.06|328.26|330.91|328.11|0
1627968630000|2021-08-03 05:30:30|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1627968640000|2021-08-03 05:30:40|330.91|328.11|330.76|327.96|330.91|328.11|330.76|327.96|0
1627968650000|2021-08-03 05:30:50|330.91|328.11|330.83|328.03|330.91|328.11|330.83|328.03|0
1627968660000|2021-08-03 05:31:00|330.91|328.11|330.61|327.81|330.91|328.11|330.61|327.81|0
1627968670000|2021-08-03 05:31:10|330.46|327.66|330.61|327.81|330.61|327.81|330.46|327.66|0
1627968680000|2021-08-03 05:31:20|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1627968700000|2021-08-03 05:31:40|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1627968710000|2021-08-03 05:31:50|330.16|327.36|330.23|327.43|330.23|327.43|330.16|327.36|0
1627968720000|2021-08-03 05:32:00|330.31|327.51|330.31|327.51|330.46|327.66|330.31|327.51|0
1627968740000|2021-08-03 05:32:20|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1627968750000|2021-08-03 05:32:30|330.31|327.51|330.46|327.66|330.46|327.66|330.31|327.51|0
1627968760000|2021-08-03 05:32:40|330.31|327.51|330.16|327.36|330.31|327.51|330.16|327.36|0
1627968770000|2021-08-03 05:32:50|330.23|327.43|330.31|327.51|330.31|327.51|330.23|327.43|0
1627968780000|2021-08-03 05:33:00|330.16|327.36|330.46|327.66|330.46|327.66|330.16|327.36|0
1627968790000|2021-08-03 05:33:10|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1627968800000|2021-08-03 05:33:20|330.31|327.51|330.16|327.36|330.31|327.51|330.16|327.36|0
1627968810000|2021-08-03 05:33:30|330|327.2|330.16|327.36|330.16|327.36|330|327.2|0
1627968820000|2021-08-03 05:33:40|330|327.2|330|327.2|330.16|327.36|330|327.2|0
1627968840000|2021-08-03 05:34:00|330.16|327.36|330.31|327.51|330.31|327.51|330.16|327.36|0
1627968850000|2021-08-03 05:34:10|330.23|327.43|330.16|327.36|330.23|327.43|330.16|327.36|0
1627968860000|2021-08-03 05:34:20|330.23|327.43|330.16|327.36|330.23|327.43|330.16|327.36|0
1627968870000|2021-08-03 05:34:30|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1627968880000|2021-08-03 05:34:40|330.16|327.36|330.15|327.35|330.16|327.36|330.15|327.35|0
1627968890000|2021-08-03 05:34:50|330.23|327.43|330.31|327.51|330.31|327.51|330.23|327.43|0
1627968900000|2021-08-03 05:35:00|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1627968910000|2021-08-03 05:35:10|330.53|327.73|330.53|327.73|330.53|327.73|330.46|327.66|0
1627968920000|2021-08-03 05:35:20|330.46|327.66|330.31|327.51|330.46|327.66|330.31|327.51|0
1627968930000|2021-08-03 05:35:30|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1627968940000|2021-08-03 05:35:40|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1627968950000|2021-08-03 05:35:50|330.61|327.81|330.68|327.88|330.68|327.88|330.61|327.81|0
1627968960000|2021-08-03 05:36:00|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627968970000|2021-08-03 05:36:10|330.53|327.73|330.61|327.81|330.61|327.81|330.46|327.66|0
1627968980000|2021-08-03 05:36:20|330.68|327.88|330.61|327.81|330.68|327.88|330.61|327.81|0
1627968990000|2021-08-03 05:36:30|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1627969030000|2021-08-03 05:37:10|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627969040000|2021-08-03 05:37:20|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1627969050000|2021-08-03 05:37:30|330.61|327.81|330.53|327.73|330.61|327.81|330.46|327.66|0
1627969060000|2021-08-03 05:37:40|330.46|327.66|330.46|327.66|330.61|327.81|330.46|327.66|0
1627969070000|2021-08-03 05:37:50|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1627969080000|2021-08-03 05:38:00|330.53|327.73|330.46|327.66|330.61|327.81|330.46|327.66|0
1627969100000|2021-08-03 05:38:20|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1627969110000|2021-08-03 05:38:30|330.46|327.66|330.38|327.58|330.46|327.66|330.38|327.58|0
1627969120000|2021-08-03 05:38:40|330.46|327.66|330.3|327.5|330.46|327.66|330.3|327.5|0
1627969130000|2021-08-03 05:38:50|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1627969150000|2021-08-03 05:39:10|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1627969160000|2021-08-03 05:39:20|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1627969170000|2021-08-03 05:39:30|330|327.2|330.3|327.5|330.3|327.5|330|327.2|0
1627969180000|2021-08-03 05:39:40|330.23|327.43|330.3|327.5|330.3|327.5|330.15|327.35|0
1627969190000|2021-08-03 05:39:50|330.23|327.43|330.15|327.35|330.3|327.5|330.15|327.35|0
1627969200000|2021-08-03 05:40:00|330.3|327.5|330.3|327.5|330.3|327.5|330.15|327.35|0
1627969220000|2021-08-03 05:40:20|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627969230000|2021-08-03 05:40:30|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1627969240000|2021-08-03 05:40:40|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1627969250000|2021-08-03 05:40:50|330.23|327.43|330.15|327.35|330.23|327.43|330.15|327.35|0
1627969260000|2021-08-03 05:41:00|330.22|327.42|330.07|327.27|330.22|327.42|330.07|327.27|0
1627969270000|2021-08-03 05:41:10|330|327.2|330|327.2|330|327.2|330|327.2|0
1627969280000|2021-08-03 05:41:20|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1627969290000|2021-08-03 05:41:30|330.22|327.42|330.3|327.5|330.3|327.5|330.22|327.42|0
1627969300000|2021-08-03 05:41:40|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1627969310000|2021-08-03 05:41:50|330.3|327.5|330.22|327.42|330.3|327.5|330.22|327.42|0
1627969320000|2021-08-03 05:42:00|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1627969330000|2021-08-03 05:42:10|330.15|327.35|330|327.2|330.15|327.35|330|327.2|0
1627969340000|2021-08-03 05:42:20|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1627969350000|2021-08-03 05:42:30|330|327.2|330.3|327.5|330.3|327.5|330|327.2|0
1627969360000|2021-08-03 05:42:40|330.15|327.35|330|327.2|330.15|327.35|330|327.2|0
1627969370000|2021-08-03 05:42:50|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1627969380000|2021-08-03 05:43:00|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1627969390000|2021-08-03 05:43:10|330.15|327.35|330.3|327.5|330.3|327.5|330.15|327.35|0
1627969400000|2021-08-03 05:43:20|330.22|327.42|330.3|327.5|330.3|327.5|330.15|327.35|0
1627969430000|2021-08-03 05:43:50|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627969460000|2021-08-03 05:44:20|330.3|327.5|330.45|327.65|330.45|327.65|330.3|327.5|0
1627969510000|2021-08-03 05:45:10|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627969520000|2021-08-03 05:45:20|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627969530000|2021-08-03 05:45:30|330.6|327.8|330.75|327.95|330.75|327.95|330.6|327.8|0
1627969540000|2021-08-03 05:45:40|330.6|327.8|330.6|327.8|330.75|327.95|330.6|327.8|0
1627969550000|2021-08-03 05:45:50|330.75|327.95|330.6|327.8|330.75|327.95|330.6|327.8|0
1627969560000|2021-08-03 05:46:00|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627969570000|2021-08-03 05:46:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1627969590000|2021-08-03 05:46:30|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627969600000|2021-08-03 05:46:40|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627969610000|2021-08-03 05:46:50|330.75|327.95|330.68|327.88|330.75|327.95|330.6|327.8|0
1627969620000|2021-08-03 05:47:00|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627969630000|2021-08-03 05:47:10|330.68|327.88|330.75|327.95|330.75|327.95|330.68|327.88|0
1627969660000|2021-08-03 05:47:40|330.83|328.03|330.75|327.95|330.83|328.03|330.75|327.95|0
1627969690000|2021-08-03 05:48:10|330.6|327.8|330.75|327.95|330.75|327.95|330.6|327.8|0
1627969710000|2021-08-03 05:48:30|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1627969740000|2021-08-03 05:49:00|330.75|327.95|331.06|328.26|331.06|328.26|330.75|327.95|0
1627969770000|2021-08-03 05:49:30|330.98|328.18|330.98|328.18|331.06|328.26|330.98|328.18|0
1627969780000|2021-08-03 05:49:40|331.06|328.26|330.98|328.18|331.06|328.26|330.9|328.1|0
1627969790000|2021-08-03 05:49:50|330.9|328.1|331.06|328.26|331.06|328.26|330.9|328.1|0
1627969800000|2021-08-03 05:50:00|330.98|328.18|330.9|328.1|330.98|328.18|330.75|327.95|0
1627969810000|2021-08-03 05:50:10|330.75|327.95|330.67|327.87|330.75|327.95|330.67|327.87|0
1627969820000|2021-08-03 05:50:20|330.75|327.95|330.6|327.8|330.75|327.95|330.6|327.8|0
1627969830000|2021-08-03 05:50:30|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1627969840000|2021-08-03 05:50:40|330.45|327.65|330.45|327.65|330.6|327.8|330.45|327.65|0
1627969850000|2021-08-03 05:50:50|330.6|327.8|330.6|327.8|330.75|327.95|330.6|327.8|0
1627969880000|2021-08-03 05:51:20|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627969890000|2021-08-03 05:51:30|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1627969900000|2021-08-03 05:51:40|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627969920000|2021-08-03 05:52:00|330.9|328.1|330.75|327.95|330.9|328.1|330.75|327.95|0
1627969930000|2021-08-03 05:52:10|330.82|328.02|330.9|328.1|330.9|328.1|330.82|328.02|0
1627969940000|2021-08-03 05:52:20|331.05|328.25|331.05|328.25|331.05|328.25|330.98|328.18|0
1627969950000|2021-08-03 05:52:30|330.9|328.1|330.98|328.18|330.98|328.18|330.9|328.1|0
1627969960000|2021-08-03 05:52:40|330.9|328.1|330.9|328.1|330.98|328.18|330.9|328.1|0
1627969980000|2021-08-03 05:53:00|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627969990000|2021-08-03 05:53:10|330.6|327.8|330.75|327.95|330.75|327.95|330.6|327.8|0
1627970000000|2021-08-03 05:53:20|330.67|327.87|330.6|327.8|330.67|327.87|330.6|327.8|0
1627970010000|2021-08-03 05:53:30|330.45|327.65|330.6|327.8|330.6|327.8|330.45|327.65|0
1627970030000|2021-08-03 05:53:50|330.52|327.72|330.45|327.65|330.52|327.72|330.45|327.65|0
1627970040000|2021-08-03 05:54:00|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627970070000|2021-08-03 05:54:30|330.45|327.65|330.52|327.72|330.52|327.72|330.45|327.65|0
1627970080000|2021-08-03 05:54:40|330.6|327.8|330.45|327.65|330.6|327.8|330.45|327.65|0
1627970090000|2021-08-03 05:54:50|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627970100000|2021-08-03 05:55:00|330.52|327.72|330.45|327.65|330.6|327.8|330.45|327.65|0
1627970110000|2021-08-03 05:55:10|330.52|327.72|330.45|327.65|330.52|327.72|330.45|327.65|0
1627970120000|2021-08-03 05:55:20|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627970130000|2021-08-03 05:55:30|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627970160000|2021-08-03 05:56:00|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627970190000|2021-08-03 05:56:30|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627970200000|2021-08-03 05:56:40|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1627970210000|2021-08-03 05:56:50|330.75|327.95|330.67|327.87|330.75|327.95|330.67|327.87|0
1627970220000|2021-08-03 05:57:00|330.6|327.8|330.45|327.65|330.6|327.8|330.45|327.65|0
1627970230000|2021-08-03 05:57:10|330.3|327.5|330.45|327.65|330.45|327.65|330.3|327.5|0
1627970240000|2021-08-03 05:57:20|330.37|327.57|330.15|327.35|330.37|327.57|330.15|327.35|0
1627970250000|2021-08-03 05:57:30|330.22|327.42|330.3|327.5|330.3|327.5|330.22|327.42|0
1627970260000|2021-08-03 05:57:40|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627970270000|2021-08-03 05:57:50|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1627970280000|2021-08-03 05:58:00|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627970310000|2021-08-03 05:58:30|330.37|327.57|330.3|327.5|330.37|327.57|330.3|327.5|0
1627970320000|2021-08-03 05:58:40|330.45|327.65|330.37|327.57|330.45|327.65|330.3|327.5|0
1627970330000|2021-08-03 05:58:50|330.45|327.65|330.3|327.5|330.45|327.65|330.3|327.5|0
1627970340000|2021-08-03 05:59:00|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627970350000|2021-08-03 05:59:10|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1627970360000|2021-08-03 05:59:20|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1627970370000|2021-08-03 05:59:30|330.37|327.57|330.45|327.65|330.45|327.65|330.37|327.57|0
1627970380000|2021-08-03 05:59:40|330.52|327.72|330.45|327.65|330.6|327.8|330.45|327.65|0
1627970390000|2021-08-03 05:59:50|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1627970400000|2021-08-03 06:00:00|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627970410000|2021-08-03 06:00:10|330.6|327.8|330.75|327.95|330.75|327.95|330.6|327.8|0
1627970420000|2021-08-03 06:00:20|330.6|327.8|330.75|327.95|330.75|327.95|330.6|327.8|0
1627970440000|2021-08-03 06:00:40|330.67|327.87|330.45|327.65|330.67|327.87|330.45|327.65|0
1627970450000|2021-08-03 06:00:50|330.52|327.72|330.6|327.8|330.6|327.8|330.52|327.72|0
1627970460000|2021-08-03 06:01:00|330.75|327.95|331.05|328.25|331.05|328.25|330.75|327.95|0
1627970470000|2021-08-03 06:01:10|331.12|328.32|331.2|328.4|331.2|328.4|331.12|328.32|0
1627970480000|2021-08-03 06:01:20|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1627970490000|2021-08-03 06:01:30|331.5|328.7|331.5|328.7|331.5|328.7|331.35|328.55|0
1627970510000|2021-08-03 06:01:50|331.43|328.63|331.5|328.7|331.5|328.7|331.43|328.63|0
1627970520000|2021-08-03 06:02:00|331.43|328.63|331.5|328.7|331.5|328.7|331.43|328.63|0
1627970530000|2021-08-03 06:02:10|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1627970540000|2021-08-03 06:02:20|331.81|329.01|331.66|328.86|331.81|329.01|331.66|328.86|0
1627970550000|2021-08-03 06:02:30|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1627970560000|2021-08-03 06:02:40|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1627970590000|2021-08-03 06:03:10|331.81|329.01|331.96|329.16|331.96|329.16|331.81|329.01|0
1627970600000|2021-08-03 06:03:20|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1627970610000|2021-08-03 06:03:30|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1627970620000|2021-08-03 06:03:40|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1627970640000|2021-08-03 06:04:00|331.2|328.4|331.5|328.7|331.5|328.7|331.2|328.4|0
1627970650000|2021-08-03 06:04:10|331.58|328.78|331.5|328.7|331.65|328.85|331.5|328.7|0
1627970660000|2021-08-03 06:04:20|331.65|328.85|331.65|328.85|331.73|328.93|331.65|328.85|0
1627970670000|2021-08-03 06:04:30|331.58|328.78|331.5|328.7|331.58|328.78|331.5|328.7|0
1627970680000|2021-08-03 06:04:40|331.65|328.85|331.5|328.7|331.65|328.85|331.5|328.7|0
1627970700000|2021-08-03 06:05:00|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1627970710000|2021-08-03 06:05:10|331.2|328.4|331.27|328.47|331.27|328.47|331.2|328.4|0
1627970720000|2021-08-03 06:05:20|331.2|328.4|331.35|328.55|331.35|328.55|331.2|328.4|0
1627970740000|2021-08-03 06:05:40|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1627970750000|2021-08-03 06:05:50|331.42|328.62|331.58|328.78|331.58|328.78|331.42|328.62|0
1627970760000|2021-08-03 06:06:00|331.65|328.85|331.81|329.01|331.81|329.01|331.65|328.85|0
1627970780000|2021-08-03 06:06:20|331.88|329.08|331.81|329.01|331.96|329.16|331.81|329.01|0
1627970790000|2021-08-03 06:06:30|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1627970820000|2021-08-03 06:07:00|331.8|329|331.8|329|331.8|329|331.8|329|0
1627970830000|2021-08-03 06:07:10|331.65|328.85|331.8|329|331.8|329|331.65|328.85|0
1627970840000|2021-08-03 06:07:20|331.73|328.93|331.65|328.85|331.73|328.93|331.65|328.85|0
1627970870000|2021-08-03 06:07:50|331.8|329|331.8|329|331.8|329|331.8|329|0
1627970880000|2021-08-03 06:08:00|331.88|329.08|331.96|329.16|331.96|329.16|331.88|329.08|0
1627970890000|2021-08-03 06:08:10|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627970900000|2021-08-03 06:08:20|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1627970920000|2021-08-03 06:08:40|331.8|329|331.8|329|331.8|329|331.8|329|0
1627970930000|2021-08-03 06:08:50|331.73|328.93|331.65|328.85|331.73|328.93|331.65|328.85|0
1627970940000|2021-08-03 06:09:00|331.8|329|331.8|329|331.8|329|331.8|329|0
1627970950000|2021-08-03 06:09:10|331.73|328.93|331.65|328.85|331.73|328.93|331.65|328.85|0
1627970960000|2021-08-03 06:09:20|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1627970970000|2021-08-03 06:09:30|331.5|328.7|331.57|328.77|331.57|328.77|331.5|328.7|0
1627970980000|2021-08-03 06:09:40|331.5|328.7|331.57|328.77|331.57|328.77|331.5|328.7|0
1627970990000|2021-08-03 06:09:50|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1627971000000|2021-08-03 06:10:00|331.73|328.93|331.8|329|331.8|329|331.65|328.85|0
1627971010000|2021-08-03 06:10:10|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1627971020000|2021-08-03 06:10:20|331.57|328.77|331.5|328.7|331.65|328.85|331.5|328.7|0
1627971040000|2021-08-03 06:10:40|331.57|328.77|331.65|328.85|331.65|328.85|331.5|328.7|0
1627971060000|2021-08-03 06:11:00|331.57|328.77|331.65|328.85|331.65|328.85|331.57|328.77|0
1627971070000|2021-08-03 06:11:10|331.5|328.7|331.65|328.85|331.65|328.85|331.5|328.7|0
1627971090000|2021-08-03 06:11:30|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1627971100000|2021-08-03 06:11:40|331.57|328.77|331.65|328.85|331.65|328.85|331.57|328.77|0
1627971120000|2021-08-03 06:12:00|331.72|328.92|331.8|329|331.8|329|331.65|328.85|0
1627971130000|2021-08-03 06:12:10|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1627971140000|2021-08-03 06:12:20|331.95|329.15|331.8|329|331.95|329.15|331.8|329|0
1627971150000|2021-08-03 06:12:30|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1627971160000|2021-08-03 06:12:40|331.57|328.77|331.65|328.85|331.65|328.85|331.57|328.77|0
1627971170000|2021-08-03 06:12:50|331.8|329|331.8|329|331.8|329|331.8|329|0
1627971200000|2021-08-03 06:13:20|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1627971230000|2021-08-03 06:13:50|331.57|328.77|331.65|328.85|331.65|328.85|331.57|328.77|0
1627971240000|2021-08-03 06:14:00|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1627971250000|2021-08-03 06:14:10|331.57|328.77|331.5|328.7|331.57|328.77|331.5|328.7|0
1627971260000|2021-08-03 06:14:20|331.57|328.77|331.35|328.55|331.57|328.77|331.35|328.55|0
1627971280000|2021-08-03 06:14:40|331.2|328.4|331.35|328.55|331.35|328.55|331.2|328.4|0
1627971290000|2021-08-03 06:14:50|331.2|328.4|331.2|328.4|331.35|328.55|331.2|328.4|0
1627971300000|2021-08-03 06:15:00|331.35|328.55|331.2|328.4|331.35|328.55|331.2|328.4|0
1627971310000|2021-08-03 06:15:10|331.12|328.32|331.2|328.4|331.2|328.4|331.12|328.32|0
1627971320000|2021-08-03 06:15:20|331.05|328.25|331.2|328.4|331.2|328.4|331.05|328.25|0
1627971330000|2021-08-03 06:15:30|331.12|328.32|331.05|328.25|331.2|328.4|331.05|328.25|0
1627971340000|2021-08-03 06:15:40|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627971350000|2021-08-03 06:15:50|331.12|328.32|331.12|328.32|331.12|328.32|331.12|328.32|0
1627971360000|2021-08-03 06:16:00|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627971370000|2021-08-03 06:16:10|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1627971380000|2021-08-03 06:16:20|331.04|328.24|330.89|328.09|331.04|328.24|330.89|328.09|0
1627971390000|2021-08-03 06:16:30|330.97|328.17|330.89|328.09|330.97|328.17|330.89|328.09|0
1627971400000|2021-08-03 06:16:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1627971410000|2021-08-03 06:16:50|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627971420000|2021-08-03 06:17:00|331.27|328.47|331.2|328.4|331.27|328.47|331.2|328.4|0
1627971430000|2021-08-03 06:17:10|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1627971440000|2021-08-03 06:17:20|331.2|328.4|331.12|328.32|331.2|328.4|331.04|328.24|0
1627971450000|2021-08-03 06:17:30|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1627971460000|2021-08-03 06:17:40|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627971470000|2021-08-03 06:17:50|331.27|328.47|331.2|328.4|331.27|328.47|331.2|328.4|0
1627971480000|2021-08-03 06:18:00|331.27|328.47|331.35|328.55|331.35|328.55|331.2|328.4|0
1627971490000|2021-08-03 06:18:10|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627971520000|2021-08-03 06:18:40|331.04|328.24|330.89|328.09|331.04|328.24|330.89|328.09|0
1627971540000|2021-08-03 06:19:00|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1627971550000|2021-08-03 06:19:10|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1627971560000|2021-08-03 06:19:20|331.12|328.32|331.04|328.24|331.12|328.32|331.04|328.24|0
1627971570000|2021-08-03 06:19:30|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1627971580000|2021-08-03 06:19:40|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1627971590000|2021-08-03 06:19:50|330.66|327.86|330.74|327.94|330.74|327.94|330.66|327.86|0
1627971600000|2021-08-03 06:20:00|330.59|327.79|330.74|327.94|330.74|327.94|330.59|327.79|0
1627971620000|2021-08-03 06:20:20|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1627971650000|2021-08-03 06:20:50|330.74|327.94|330.66|327.86|330.74|327.94|330.66|327.86|0
1627971660000|2021-08-03 06:21:00|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1627971670000|2021-08-03 06:21:10|330.89|328.09|330.89|328.09|330.89|328.09|330.81|328.01|0
1627971690000|2021-08-03 06:21:30|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1627971700000|2021-08-03 06:21:40|330.66|327.86|330.74|327.94|330.74|327.94|330.66|327.86|0
1627971720000|2021-08-03 06:22:00|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1627971730000|2021-08-03 06:22:10|330.51|327.71|330.59|327.79|330.59|327.79|330.51|327.71|0
1627971750000|2021-08-03 06:22:30|330.74|327.94|330.89|328.09|330.89|328.09|330.74|327.94|0
1627971770000|2021-08-03 06:22:50|330.74|327.94|330.89|328.09|330.89|328.09|330.74|327.94|0
1627971780000|2021-08-03 06:23:00|331.04|328.24|330.89|328.09|331.04|328.24|330.89|328.09|0
1627971790000|2021-08-03 06:23:10|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1627971810000|2021-08-03 06:23:30|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1627971820000|2021-08-03 06:23:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1627971840000|2021-08-03 06:24:00|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1627971850000|2021-08-03 06:24:10|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1627971880000|2021-08-03 06:24:40|330.81|328.01|330.74|327.94|330.81|328.01|330.74|327.94|0
1627971900000|2021-08-03 06:25:00|330.66|327.86|330.59|327.79|330.66|327.86|330.59|327.79|0
1627971910000|2021-08-03 06:25:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1627971920000|2021-08-03 06:25:20|330.59|327.79|330.44|327.64|330.59|327.79|330.44|327.64|0
1627971930000|2021-08-03 06:25:30|330.59|327.79|330.44|327.64|330.59|327.79|330.44|327.64|0
1627971960000|2021-08-03 06:26:00|330.36|327.56|330.44|327.64|330.44|327.64|330.36|327.56|0
1627971970000|2021-08-03 06:26:10|330.29|327.49|330.21|327.41|330.29|327.49|330.21|327.41|0
1627971980000|2021-08-03 06:26:20|330.13|327.33|330.06|327.26|330.13|327.33|330.06|327.26|0
1627971990000|2021-08-03 06:26:30|330.13|327.33|330.13|327.33|330.13|327.33|329.98|327.18|0
1627972000000|2021-08-03 06:26:40|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1627972010000|2021-08-03 06:26:50|330.13|327.33|330.13|327.33|330.13|327.33|329.98|327.18|0
1627972020000|2021-08-03 06:27:00|329.98|327.18|330.13|327.33|330.13|327.33|329.98|327.18|0
1627972030000|2021-08-03 06:27:10|330.06|327.26|330.13|327.33|330.13|327.33|330.06|327.26|0
1627972050000|2021-08-03 06:27:30|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1627972070000|2021-08-03 06:27:50|330.13|327.33|330.29|327.49|330.29|327.49|330.13|327.33|0
1627972080000|2021-08-03 06:28:00|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627972090000|2021-08-03 06:28:10|330.21|327.41|330.13|327.33|330.21|327.41|330.13|327.33|0
1627972100000|2021-08-03 06:28:20|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627972120000|2021-08-03 06:28:40|330.36|327.56|330.44|327.64|330.44|327.64|330.36|327.56|0
1627972140000|2021-08-03 06:29:00|330.28|327.48|330.28|327.48|330.36|327.56|330.28|327.48|0
1627972170000|2021-08-03 06:29:30|330.13|327.33|329.98|327.18|330.13|327.33|329.98|327.18|0
1627972180000|2021-08-03 06:29:40|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1627972190000|2021-08-03 06:29:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627972200000|2021-08-03 06:30:00|330.44|327.64|330.28|327.48|330.44|327.64|330.28|327.48|0
1627972210000|2021-08-03 06:30:10|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1627972220000|2021-08-03 06:30:20|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1627972230000|2021-08-03 06:30:30|330.59|327.79|330.74|327.94|330.74|327.94|330.59|327.79|0
1627972240000|2021-08-03 06:30:40|330.66|327.86|330.51|327.71|330.66|327.86|330.51|327.71|0
1627972250000|2021-08-03 06:30:50|330.59|327.79|330.43|327.63|330.59|327.79|330.43|327.63|0
1627972260000|2021-08-03 06:31:00|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627972270000|2021-08-03 06:31:10|330.43|327.63|330.28|327.48|330.43|327.63|330.28|327.48|0
1627972290000|2021-08-03 06:31:30|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1627972310000|2021-08-03 06:31:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627972330000|2021-08-03 06:32:10|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1627972340000|2021-08-03 06:32:20|330.2|327.4|330.28|327.48|330.28|327.48|330.13|327.33|0
1627972350000|2021-08-03 06:32:30|330.2|327.4|330.28|327.48|330.28|327.48|330.13|327.33|0
1627972360000|2021-08-03 06:32:40|330.43|327.63|330.36|327.56|330.43|327.63|330.36|327.56|0
1627972370000|2021-08-03 06:32:50|330.28|327.48|330.28|327.48|330.28|327.48|330.2|327.4|0
1627972380000|2021-08-03 06:33:00|330.13|327.33|330.28|327.48|330.28|327.48|330.13|327.33|0
1627972390000|2021-08-03 06:33:10|330.43|327.63|330.43|327.63|330.43|327.63|330.28|327.48|0
1627972400000|2021-08-03 06:33:20|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627972410000|2021-08-03 06:33:30|330.2|327.4|330.13|327.33|330.2|327.4|330.13|327.33|0
1627972430000|2021-08-03 06:33:50|330.28|327.48|330.13|327.33|330.28|327.48|330.13|327.33|0
1627972440000|2021-08-03 06:34:00|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1627972450000|2021-08-03 06:34:10|330.28|327.48|330.28|327.48|330.28|327.48|330.2|327.4|0
1627972460000|2021-08-03 06:34:20|330.2|327.4|330.28|327.48|330.28|327.48|330.13|327.33|0
1627972470000|2021-08-03 06:34:30|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1627972480000|2021-08-03 06:34:40|330.28|327.48|330.2|327.4|330.28|327.48|330.13|327.33|0
1627972490000|2021-08-03 06:34:50|330.13|327.33|330.28|327.48|330.28|327.48|330.13|327.33|0
1627972500000|2021-08-03 06:35:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627972510000|2021-08-03 06:35:10|330.35|327.55|330.43|327.63|330.43|327.63|330.35|327.55|0
1627972530000|2021-08-03 06:35:30|330.2|327.4|330.28|327.48|330.28|327.48|330.2|327.4|0
1627972570000|2021-08-03 06:36:10|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627972590000|2021-08-03 06:36:30|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1627972600000|2021-08-03 06:36:40|330.28|327.48|330.43|327.63|330.43|327.63|330.28|327.48|0
1627972610000|2021-08-03 06:36:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627972620000|2021-08-03 06:37:00|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1627972630000|2021-08-03 06:37:10|330.43|327.63|330.28|327.48|330.43|327.63|330.28|327.48|0
1627972650000|2021-08-03 06:37:30|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627972680000|2021-08-03 06:38:00|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1627972690000|2021-08-03 06:38:10|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627972700000|2021-08-03 06:38:20|330.58|327.78|330.43|327.63|330.58|327.78|330.43|327.63|0
1627972710000|2021-08-03 06:38:30|330.28|327.48|330.43|327.63|330.43|327.63|330.28|327.48|0
1627972780000|2021-08-03 06:39:40|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627972810000|2021-08-03 06:40:10|330.35|327.55|330.43|327.63|330.43|327.63|330.28|327.48|0
1627972830000|2021-08-03 06:40:30|330.35|327.55|330.28|327.48|330.35|327.55|330.28|327.48|0
1627972860000|2021-08-03 06:41:00|330.2|327.4|330.28|327.48|330.28|327.48|330.13|327.33|0
1627972890000|2021-08-03 06:41:30|330.35|327.55|330.43|327.63|330.43|327.63|330.28|327.48|0
1627972930000|2021-08-03 06:42:10|330.58|327.78|330.58|327.78|330.58|327.78|330.43|327.63|0
1627972960000|2021-08-03 06:42:40|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627972970000|2021-08-03 06:42:50|330.58|327.78|330.5|327.7|330.58|327.78|330.5|327.7|0
1627972980000|2021-08-03 06:43:00|330.43|327.63|330.58|327.78|330.58|327.78|330.43|327.63|0
1627972990000|2021-08-03 06:43:10|330.43|327.63|330.28|327.48|330.43|327.63|330.28|327.48|0
1627973000000|2021-08-03 06:43:20|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627973010000|2021-08-03 06:43:30|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627973020000|2021-08-03 06:43:40|330.43|327.63|330.28|327.48|330.43|327.63|330.28|327.48|0
1627973040000|2021-08-03 06:44:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627973060000|2021-08-03 06:44:20|330.5|327.7|330.43|327.63|330.5|327.7|330.43|327.63|0
1627973070000|2021-08-03 06:44:30|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1627973080000|2021-08-03 06:44:40|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1627973100000|2021-08-03 06:45:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1627973110000|2021-08-03 06:45:10|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1627973120000|2021-08-03 06:45:20|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1627973160000|2021-08-03 06:46:00|330.65|327.85|330.8|328|330.8|328|330.65|327.85|0
1627973170000|2021-08-03 06:46:10|330.73|327.93|330.88|328.08|330.88|328.08|330.73|327.93|0
1627973180000|2021-08-03 06:46:20|330.73|327.93|331.03|328.23|331.03|328.23|330.73|327.93|0
1627973190000|2021-08-03 06:46:30|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627973200000|2021-08-03 06:46:40|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627973220000|2021-08-03 06:47:00|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1627973250000|2021-08-03 06:47:30|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627973270000|2021-08-03 06:47:50|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1627973280000|2021-08-03 06:48:00|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627973300000|2021-08-03 06:48:20|330.95|328.15|331.03|328.23|331.1|328.3|330.95|328.15|0
1627973310000|2021-08-03 06:48:30|331.18|328.38|331.18|328.38|331.18|328.38|331.03|328.23|0
1627973320000|2021-08-03 06:48:40|331.03|328.23|331.18|328.38|331.18|328.38|331.03|328.23|0
1627973330000|2021-08-03 06:48:50|331.26|328.46|331.18|328.38|331.26|328.46|331.18|328.38|0
1627973340000|2021-08-03 06:49:00|331.26|328.46|331.49|328.69|331.49|328.69|331.26|328.46|0
1627973360000|2021-08-03 06:49:20|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627973440000|2021-08-03 06:50:40|331.26|328.46|331.33|328.53|331.33|328.53|331.18|328.38|0
1627973450000|2021-08-03 06:50:50|331.26|328.46|331.33|328.53|331.33|328.53|331.26|328.46|0
1627973490000|2021-08-03 06:51:30|331.18|328.38|331.25|328.45|331.25|328.45|331.18|328.38|0
1627973500000|2021-08-03 06:51:40|331.18|328.38|331.33|328.53|331.33|328.53|331.18|328.38|0
1627973520000|2021-08-03 06:52:00|331.41|328.61|331.48|328.68|331.48|328.68|331.41|328.61|0
1627973570000|2021-08-03 06:52:50|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627973580000|2021-08-03 06:53:00|331.41|328.61|331.33|328.53|331.41|328.61|331.33|328.53|0
1627973590000|2021-08-03 06:53:10|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1627973610000|2021-08-03 06:53:30|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627973670000|2021-08-03 06:54:30|331.48|328.68|331.33|328.53|331.48|328.68|331.33|328.53|0
1627973680000|2021-08-03 06:54:40|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1627973690000|2021-08-03 06:54:50|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627973730000|2021-08-03 06:55:30|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1627973740000|2021-08-03 06:55:40|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1627973760000|2021-08-03 06:56:00|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1627973770000|2021-08-03 06:56:10|331.63|328.83|331.48|328.68|331.63|328.83|331.48|328.68|0
1627973800000|2021-08-03 06:56:40|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627973820000|2021-08-03 06:57:00|331.48|328.68|331.33|328.53|331.48|328.68|331.33|328.53|0
1627973840000|2021-08-03 06:57:20|331.4|328.6|331.48|328.68|331.48|328.68|331.4|328.6|0
1627973850000|2021-08-03 06:57:30|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627973860000|2021-08-03 06:57:40|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1627973870000|2021-08-03 06:57:50|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1627973880000|2021-08-03 06:58:00|331.25|328.45|331.18|328.38|331.33|328.53|331.18|328.38|0
1627973890000|2021-08-03 06:58:10|331.25|328.45|331.18|328.38|331.25|328.45|331.18|328.38|0
1627973900000|2021-08-03 06:58:20|331.25|328.45|331.33|328.53|331.33|328.53|331.25|328.45|0
1627973910000|2021-08-03 06:58:30|331.25|328.45|331.18|328.38|331.25|328.45|331.18|328.38|0
1627973920000|2021-08-03 06:58:40|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1627973940000|2021-08-03 06:59:00|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1627973950000|2021-08-03 06:59:10|330.73|327.93|330.88|328.08|330.88|328.08|330.73|327.93|0
1627973960000|2021-08-03 06:59:20|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1627973970000|2021-08-03 06:59:30|330.8|328|330.8|328|330.8|328|330.8|328|0
1627973980000|2021-08-03 06:59:40|330.88|328.08|331.03|328.23|331.03|328.23|330.88|328.08|0
1627973990000|2021-08-03 06:59:50|331.1|328.3|331.18|328.38|331.18|328.38|331.03|328.23|0
1627974000000|2021-08-03 07:00:00|331.63|328.83|331.25|328.45|331.63|328.83|331.25|328.45|0
1627974010000|2021-08-03 07:00:10|331.18|328.38|330.65|327.85|331.33|328.53|330.65|327.85|0
1627974020000|2021-08-03 07:00:20|330.73|327.93|330.73|327.93|330.73|327.93|330.5|327.7|0
1627974030000|2021-08-03 07:00:30|330.8|328|330.88|328.08|330.88|328.08|330.73|327.93|0
1627974040000|2021-08-03 07:00:40|330.73|327.93|330.95|328.15|330.95|328.15|330.73|327.93|0
1627974050000|2021-08-03 07:00:50|330.73|327.93|331.81|329.01|333.35|330.55|330.73|327.93|0
1627974060000|2021-08-03 07:01:00|331.35|328.55|331.2|328.4|331.35|328.55|331.2|328.4|0
1627974070000|2021-08-03 07:01:10|331.05|328.25|331.05|328.25|331.05|328.25|330.9|328.1|0
1627974080000|2021-08-03 07:01:20|331.13|328.33|331.66|328.86|331.66|328.86|331.13|328.33|0
1627974090000|2021-08-03 07:01:30|331.81|329.01|331.35|328.55|331.81|329.01|331.35|328.55|0
1627974100000|2021-08-03 07:01:40|331.28|328.48|331.2|328.4|331.28|328.48|331.2|328.4|0
1627974110000|2021-08-03 07:01:50|331.05|328.25|331.2|328.4|331.2|328.4|330.9|328.1|0
1627974120000|2021-08-03 07:02:00|331.05|328.25|331.2|328.4|331.2|328.4|331.05|328.25|0
1627974130000|2021-08-03 07:02:10|331.05|328.25|331.05|328.25|331.05|328.25|330.9|328.1|0
1627974140000|2021-08-03 07:02:20|330.9|328.1|330.6|327.8|330.9|328.1|330.6|327.8|0
1627974150000|2021-08-03 07:02:30|330.52|327.72|330.45|327.65|330.52|327.72|330.45|327.65|0
1627974160000|2021-08-03 07:02:40|330.37|327.57|330.45|327.65|330.45|327.65|330.37|327.57|0
1627974170000|2021-08-03 07:02:50|330.3|327.5|330.3|327.5|330.3|327.5|330.15|327.35|0
1627974180000|2021-08-03 07:03:00|330.15|327.35|330.6|327.8|330.6|327.8|330.15|327.35|0
1627974190000|2021-08-03 07:03:10|330.52|327.72|330.45|327.65|330.52|327.72|330.3|327.5|0
1627974200000|2021-08-03 07:03:20|330.6|327.8|330.97|328.17|330.97|328.17|330.6|327.8|0
1627974210000|2021-08-03 07:03:30|331.05|328.25|330.9|328.1|331.05|328.25|330.9|328.1|0
1627974220000|2021-08-03 07:03:40|330.82|328.02|330.6|327.8|330.9|328.1|330.6|327.8|0
1627974230000|2021-08-03 07:03:50|330.45|327.65|330.75|327.95|330.75|327.95|330.45|327.65|0
1627974240000|2021-08-03 07:04:00|330.82|328.02|330.6|327.8|330.82|328.02|330.6|327.8|0
1627974250000|2021-08-03 07:04:10|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1627974260000|2021-08-03 07:04:20|330.82|328.02|330.9|328.1|330.9|328.1|330.75|327.95|0
1627974270000|2021-08-03 07:04:30|330.75|327.95|330.75|327.95|330.75|327.95|330.6|327.8|0
1627974280000|2021-08-03 07:04:40|330.6|327.8|330.6|327.8|330.6|327.8|330.52|327.72|0
1627974290000|2021-08-03 07:04:50|330.67|327.87|330.9|328.1|330.9|328.1|330.67|327.87|0
1627974300000|2021-08-03 07:05:00|330.55|328.15|330.85|328.45|330.85|328.45|330.55|328.15|0
1627974310000|2021-08-03 07:05:10|331|328.6|331.3|328.9|331.3|328.9|331|328.6|0
1627974320000|2021-08-03 07:05:20|331.46|329.06|331.46|329.06|331.61|329.21|331.46|329.06|0
1627974330000|2021-08-03 07:05:30|331.3|328.9|331.15|328.75|331.3|328.9|331.15|328.75|0
1627974340000|2021-08-03 07:05:40|331|328.6|331|328.6|331|328.6|331|328.6|0
1627974350000|2021-08-03 07:05:50|330.77|328.37|330.55|328.15|330.77|328.37|330.55|328.15|0
1627974370000|2021-08-03 07:06:10|330.4|328|330.17|327.77|330.4|328|330.17|327.77|0
1627974380000|2021-08-03 07:06:20|330.1|327.7|330.1|327.7|330.1|327.7|330.02|327.62|0
1627974390000|2021-08-03 07:06:30|330.25|327.85|329.94|327.54|330.25|327.85|329.94|327.54|0
1627974400000|2021-08-03 07:06:40|330.1|327.7|330.32|327.92|330.32|327.92|330.1|327.7|0
1627974410000|2021-08-03 07:06:50|330.25|327.85|330.55|328.15|330.55|328.15|330.25|327.85|0
1627974420000|2021-08-03 07:07:00|330.62|328.22|330.7|328.3|330.77|328.37|330.62|328.22|0
1627974430000|2021-08-03 07:07:10|330.77|328.37|330.77|328.37|330.77|328.37|330.77|328.37|0
1627974440000|2021-08-03 07:07:20|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1627974450000|2021-08-03 07:07:30|330.4|328|330.47|328.07|330.55|328.15|330.4|328|0
1627974460000|2021-08-03 07:07:40|330.4|328|330.4|328|330.47|328.07|330.4|328|0
1627974470000|2021-08-03 07:07:50|330.25|327.85|330.4|328|330.4|328|330.25|327.85|0
1627974480000|2021-08-03 07:08:00|330.25|327.85|330.7|328.3|330.7|328.3|330.25|327.85|0
1627974490000|2021-08-03 07:08:10|330.55|328.15|330.7|328.3|330.7|328.3|330.55|328.15|0
1627974500000|2021-08-03 07:08:20|330.55|328.15|330.85|328.45|330.85|328.45|330.55|328.15|0
1627974510000|2021-08-03 07:08:30|331|328.6|331|328.6|331|328.6|330.85|328.45|0
1627974520000|2021-08-03 07:08:40|330.85|328.45|331|328.6|331|328.6|330.85|328.45|0
1627974530000|2021-08-03 07:08:50|330.85|328.45|330.7|328.3|330.92|328.52|330.7|328.3|0
1627974540000|2021-08-03 07:09:00|330.62|328.22|330.47|328.07|330.62|328.22|330.4|328|0
1627974550000|2021-08-03 07:09:10|330.4|328|330.32|327.92|330.4|328|330.32|327.92|0
1627974560000|2021-08-03 07:09:20|330.25|327.85|330.25|327.85|330.47|328.07|330.25|327.85|0
1627974570000|2021-08-03 07:09:30|330.09|327.69|330.25|327.85|330.25|327.85|330.09|327.69|0
1627974580000|2021-08-03 07:09:40|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1627974590000|2021-08-03 07:09:50|330.25|327.85|330.09|327.69|330.25|327.85|330.09|327.69|0
1627974600000|2021-08-03 07:10:00|330.02|327.62|329.94|327.54|330.02|327.62|329.79|327.39|0
1627974610000|2021-08-03 07:10:10|329.79|327.39|329.11|326.71|329.79|327.39|329.11|326.71|0
1627974620000|2021-08-03 07:10:20|329.04|326.64|328.89|326.49|329.04|326.64|328.89|326.49|0
1627974630000|2021-08-03 07:10:30|329.19|326.79|329.34|326.94|329.34|326.94|329.19|326.79|0
1627974640000|2021-08-03 07:10:40|329.26|326.86|329.19|326.79|329.41|327.01|329.19|326.79|0
1627974650000|2021-08-03 07:10:50|329.34|326.94|329.49|327.09|329.49|327.09|329.34|326.94|0
1627974660000|2021-08-03 07:11:00|329.64|327.24|329.94|327.54|330.09|327.69|329.64|327.24|0
1627974670000|2021-08-03 07:11:10|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1627974680000|2021-08-03 07:11:20|329.94|327.54|329.94|327.54|330.02|327.62|329.94|327.54|0
1627974690000|2021-08-03 07:11:30|329.79|327.39|330.02|327.62|330.02|327.62|329.79|327.39|0
1627974700000|2021-08-03 07:11:40|329.94|327.54|330.24|327.84|330.24|327.84|329.94|327.54|0
1627974710000|2021-08-03 07:11:50|330.17|327.77|329.64|327.24|330.17|327.77|329.64|327.24|0
1627974720000|2021-08-03 07:12:00|329.49|327.09|329.94|327.54|329.94|327.54|329.49|327.09|0
1627974730000|2021-08-03 07:12:10|329.86|327.46|329.79|327.39|329.86|327.46|329.79|327.39|0
1627974740000|2021-08-03 07:12:20|329.64|327.24|329.64|327.24|329.64|327.24|329.49|327.09|0
1627974750000|2021-08-03 07:12:30|329.56|327.16|329.49|327.09|329.56|327.16|329.49|327.09|0
1627974760000|2021-08-03 07:12:40|329.64|327.24|329.64|327.24|329.64|327.24|329.64|327.24|0
1627974770000|2021-08-03 07:12:50|329.41|327.01|329.34|326.94|329.49|327.09|329.34|326.94|0
1627974780000|2021-08-03 07:13:00|329.19|326.79|329.26|326.86|329.34|326.94|329.19|326.79|0
1627974790000|2021-08-03 07:13:10|329.04|326.64|329.04|326.64|329.11|326.71|329.04|326.64|0
1627974800000|2021-08-03 07:13:20|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1627974810000|2021-08-03 07:13:30|328.74|326.34|328.89|326.49|328.89|326.49|328.74|326.34|0
1627974820000|2021-08-03 07:13:40|329.04|326.64|329.04|326.64|329.04|326.64|328.89|326.49|0
1627974830000|2021-08-03 07:13:50|329.19|326.79|329.19|326.79|329.26|326.86|329.19|326.79|0
1627974840000|2021-08-03 07:14:00|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1627974850000|2021-08-03 07:14:10|329.49|327.09|329.56|327.16|329.56|327.16|329.49|327.09|0
1627974860000|2021-08-03 07:14:20|329.49|327.09|329.49|327.09|329.49|327.09|329.49|327.09|0
1627974870000|2021-08-03 07:14:30|329.64|327.24|329.79|327.39|329.94|327.54|329.64|327.24|0
1627974880000|2021-08-03 07:14:40|329.71|327.31|329.94|327.54|329.94|327.54|329.71|327.31|0
1627974890000|2021-08-03 07:14:50|329.79|327.39|329.64|327.24|329.79|327.39|329.64|327.24|0
1627974900000|2021-08-03 07:15:00|329.79|327.39|330.24|327.84|330.24|327.84|329.79|327.39|0
1627974910000|2021-08-03 07:15:10|330.39|327.99|330.7|328.3|330.7|328.3|330.39|327.99|0
1627974920000|2021-08-03 07:15:20|330.77|328.37|331.3|328.9|331.3|328.9|330.77|328.37|0
1627974930000|2021-08-03 07:15:30|331.45|329.05|331.45|329.05|331.6|329.2|331.45|329.05|0
1627974940000|2021-08-03 07:15:40|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1627974950000|2021-08-03 07:15:50|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1627974960000|2021-08-03 07:16:00|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1627974970000|2021-08-03 07:16:10|331.15|328.75|331|328.6|331.3|328.9|331|328.6|0
1627974990000|2021-08-03 07:16:30|331.07|328.67|331.15|328.75|331.15|328.75|331.07|328.67|0
1627975000000|2021-08-03 07:16:40|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1627975010000|2021-08-03 07:16:50|331.15|328.75|331|328.6|331.15|328.75|331|328.6|0
1627975020000|2021-08-03 07:17:00|331.15|328.75|331.3|328.9|331.3|328.9|331.15|328.75|0
1627975030000|2021-08-03 07:17:10|331.22|328.82|331.07|328.67|331.22|328.82|331|328.6|0
1627975040000|2021-08-03 07:17:20|331|328.6|330.7|328.3|331|328.6|330.7|328.3|0
1627975050000|2021-08-03 07:17:30|330.85|328.45|331.15|328.75|331.15|328.75|330.7|328.3|0
1627975060000|2021-08-03 07:17:40|331|328.6|331.15|328.75|331.15|328.75|331|328.6|0
1627975070000|2021-08-03 07:17:50|331.3|328.9|331|328.6|331.3|328.9|331|328.6|0
1627975080000|2021-08-03 07:18:00|331.07|328.67|331.15|328.75|331.15|328.75|331.07|328.67|0
1627975090000|2021-08-03 07:18:10|331.3|328.9|331.45|329.05|331.45|329.05|331.3|328.9|0
1627975110000|2021-08-03 07:18:30|331.52|329.12|331.45|329.05|331.52|329.12|331.45|329.05|0
1627975120000|2021-08-03 07:18:40|331.52|329.12|331.6|329.2|331.67|329.27|331.52|329.12|0
1627975130000|2021-08-03 07:18:50|331.75|329.35|331.67|329.27|331.75|329.35|331.67|329.27|0
1627975140000|2021-08-03 07:19:00|331.6|329.2|331.67|329.27|331.67|329.27|331.6|329.2|0
1627975150000|2021-08-03 07:19:10|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1627975160000|2021-08-03 07:19:20|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1627975170000|2021-08-03 07:19:30|331.45|329.05|331.3|328.9|331.45|329.05|331.3|328.9|0
1627975180000|2021-08-03 07:19:40|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1627975200000|2021-08-03 07:20:00|331.3|328.9|331.15|328.75|331.45|329.05|331.15|328.75|0
1627975210000|2021-08-03 07:20:10|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1627975220000|2021-08-03 07:20:20|331|328.6|330.85|328.45|331|328.6|330.85|328.45|0
1627975230000|2021-08-03 07:20:30|331|328.6|330.77|328.37|331|328.6|330.77|328.37|0
1627975240000|2021-08-03 07:20:40|330.85|328.45|330.69|328.29|330.85|328.45|330.69|328.29|0
1627975250000|2021-08-03 07:20:50|331|328.6|331|328.6|331|328.6|331|328.6|0
1627975260000|2021-08-03 07:21:00|330.84|328.44|331|328.6|331|328.6|330.84|328.44|0
1627975270000|2021-08-03 07:21:10|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1627975280000|2021-08-03 07:21:20|331.15|328.75|331.3|328.9|331.3|328.9|331.15|328.75|0
1627975290000|2021-08-03 07:21:30|331|328.6|331.15|328.75|331.15|328.75|331|328.6|0
1627975300000|2021-08-03 07:21:40|331.22|328.82|331.15|328.75|331.22|328.82|331.15|328.75|0
1627975310000|2021-08-03 07:21:50|331.3|328.9|331.15|328.75|331.3|328.9|331.15|328.75|0
1627975320000|2021-08-03 07:22:00|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1627975330000|2021-08-03 07:22:10|331.37|328.97|331.3|328.9|331.37|328.97|331.3|328.9|0
1627975350000|2021-08-03 07:22:30|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627975360000|2021-08-03 07:22:40|331.3|328.9|331.3|328.9|331.3|328.9|331.15|328.75|0
1627975370000|2021-08-03 07:22:50|331.45|329.05|331.3|328.9|331.45|329.05|331.3|328.9|0
1627975380000|2021-08-03 07:23:00|331.15|328.75|331|328.6|331.15|328.75|331|328.6|0
1627975390000|2021-08-03 07:23:10|331.07|328.67|330.77|328.37|331.07|328.67|330.69|328.29|0
1627975400000|2021-08-03 07:23:20|330.84|328.44|330.84|328.44|331|328.6|330.84|328.44|0
1627975410000|2021-08-03 07:23:30|330.99|328.59|331.6|329.2|331.6|329.2|330.99|328.59|0
1627975420000|2021-08-03 07:23:40|331.45|329.05|331.3|328.9|331.45|329.05|331.3|328.9|0
1627975430000|2021-08-03 07:23:50|331.15|328.75|330.99|328.59|331.15|328.75|330.99|328.59|0
1627975440000|2021-08-03 07:24:00|330.84|328.44|330.99|328.59|330.99|328.59|330.84|328.44|0
1627975450000|2021-08-03 07:24:10|330.84|328.44|330.92|328.52|330.92|328.52|330.84|328.44|0
1627975460000|2021-08-03 07:24:20|330.99|328.59|330.84|328.44|330.99|328.59|330.84|328.44|0
1627975470000|2021-08-03 07:24:30|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627975480000|2021-08-03 07:24:40|330.76|328.36|330.69|328.29|330.84|328.44|330.69|328.29|0
1627975490000|2021-08-03 07:24:50|330.84|328.44|330.69|328.29|330.84|328.44|330.69|328.29|0
1627975500000|2021-08-03 07:25:00|330.84|328.44|330.76|328.36|330.84|328.44|330.76|328.36|0
1627975510000|2021-08-03 07:25:10|330.69|328.29|330.84|328.44|330.84|328.44|330.69|328.29|0
1627975520000|2021-08-03 07:25:20|330.69|328.29|330.54|328.14|330.69|328.29|330.54|328.14|0
1627975530000|2021-08-03 07:25:30|330.39|327.99|330.24|327.84|330.39|327.99|330.24|327.84|0
1627975540000|2021-08-03 07:25:40|330.39|327.99|330.24|327.84|330.39|327.99|330.24|327.84|0
1627975550000|2021-08-03 07:25:50|330.31|327.91|330.24|327.84|330.39|327.99|330.24|327.84|0
1627975560000|2021-08-03 07:26:00|330.39|327.99|330.54|328.14|330.54|328.14|330.39|327.99|0
1627975570000|2021-08-03 07:26:10|330.39|327.99|330.69|328.29|330.69|328.29|330.39|327.99|0
1627975580000|2021-08-03 07:26:20|330.54|328.14|330.54|328.14|330.69|328.29|330.54|328.14|0
1627975590000|2021-08-03 07:26:30|330.84|328.44|330.84|328.44|330.92|328.52|330.84|328.44|0
1627975600000|2021-08-03 07:26:40|330.92|328.52|330.84|328.44|330.99|328.59|330.84|328.44|0
1627975610000|2021-08-03 07:26:50|330.76|328.36|330.69|328.29|330.76|328.36|330.69|328.29|0
1627975620000|2021-08-03 07:27:00|330.54|328.14|330.54|328.14|330.69|328.29|330.54|328.14|0
1627975630000|2021-08-03 07:27:10|330.46|328.06|330.69|328.29|330.69|328.29|330.46|328.06|0
1627975640000|2021-08-03 07:27:20|330.84|328.44|330.99|328.59|330.99|328.59|330.84|328.44|0
1627975650000|2021-08-03 07:27:30|331.14|328.74|330.99|328.59|331.14|328.74|330.99|328.59|0
1627975660000|2021-08-03 07:27:40|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627975670000|2021-08-03 07:27:50|330.91|328.51|330.99|328.59|331.14|328.74|330.91|328.51|0
1627975680000|2021-08-03 07:28:00|331.07|328.67|331.45|329.05|331.45|329.05|330.99|328.59|0
1627975690000|2021-08-03 07:28:10|331.52|329.12|331.52|329.12|331.52|329.12|331.45|329.05|0
1627975700000|2021-08-03 07:28:20|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1627975710000|2021-08-03 07:28:30|331.3|328.9|331.45|329.05|331.45|329.05|331.3|328.9|0
1627975720000|2021-08-03 07:28:40|331.6|329.2|331.6|329.2|331.6|329.2|331.45|329.05|0
1627975730000|2021-08-03 07:28:50|331.75|329.35|331.6|329.2|331.75|329.35|331.6|329.2|0
1627975740000|2021-08-03 07:29:00|331.75|329.35|331.75|329.35|331.75|329.35|331.67|329.27|0
1627975750000|2021-08-03 07:29:10|331.6|329.2|331.75|329.35|331.75|329.35|331.6|329.2|0
1627975770000|2021-08-03 07:29:30|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1627975780000|2021-08-03 07:29:40|331.45|329.05|331.52|329.12|331.52|329.12|331.45|329.05|0
1627975790000|2021-08-03 07:29:50|331.45|329.05|331.14|328.74|331.45|329.05|331.14|328.74|0
1627975800000|2021-08-03 07:30:00|330.99|328.59|331.14|328.74|331.29|328.89|330.99|328.59|0
1627975810000|2021-08-03 07:30:10|331.22|328.82|331.22|328.82|331.29|328.89|331.22|328.82|0
1627975820000|2021-08-03 07:30:20|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627975830000|2021-08-03 07:30:30|331.29|328.89|331.29|328.89|331.29|328.89|331.22|328.82|0
1627975850000|2021-08-03 07:30:50|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1627975860000|2021-08-03 07:31:00|331.37|328.97|331.6|329.2|331.6|329.2|331.37|328.97|0
1627975870000|2021-08-03 07:31:10|331.75|329.35|331.75|329.35|331.75|329.35|331.6|329.2|0
1627975880000|2021-08-03 07:31:20|331.67|329.27|331.6|329.2|331.67|329.27|331.6|329.2|0
1627975890000|2021-08-03 07:31:30|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1627975910000|2021-08-03 07:31:50|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1627975920000|2021-08-03 07:32:00|331.29|328.89|331.45|329.05|331.45|329.05|331.29|328.89|0
1627975930000|2021-08-03 07:32:10|331.44|329.04|331.52|329.12|331.6|329.2|331.44|329.04|0
1627975940000|2021-08-03 07:32:20|331.6|329.2|331.75|329.35|331.75|329.35|331.6|329.2|0
1627975950000|2021-08-03 07:32:30|331.67|329.27|331.6|329.2|331.67|329.27|331.52|329.12|0
1627975960000|2021-08-03 07:32:40|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1627975970000|2021-08-03 07:32:50|331.6|329.2|331.6|329.2|331.6|329.2|331.52|329.12|0
1627975980000|2021-08-03 07:33:00|331.44|329.04|331.6|329.2|331.6|329.2|331.44|329.04|0
1627975990000|2021-08-03 07:33:10|331.44|329.04|331.6|329.2|331.6|329.2|331.44|329.04|0
1627976000000|2021-08-03 07:33:20|331.52|329.12|331.44|329.04|331.6|329.2|331.44|329.04|0
1627976010000|2021-08-03 07:33:30|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1627976020000|2021-08-03 07:33:40|331.75|329.35|331.9|329.5|331.9|329.5|331.67|329.27|0
1627976030000|2021-08-03 07:33:50|332.05|329.65|332.35|329.95|332.35|329.95|332.05|329.65|0
1627976050000|2021-08-03 07:34:10|332.5|330.1|333.26|330.86|333.26|330.86|332.5|330.1|0
1627976060000|2021-08-03 07:34:20|333.33|330.93|333.41|331.01|333.41|331.01|333.26|330.86|0
1627976070000|2021-08-03 07:34:30|333.26|330.86|333.41|331.01|333.41|331.01|333.26|330.86|0
1627976080000|2021-08-03 07:34:40|332.96|330.56|332.81|330.41|332.96|330.56|332.81|330.41|0
1627976090000|2021-08-03 07:34:50|332.73|330.33|333.11|330.71|333.26|330.86|332.73|330.33|0
1627976100000|2021-08-03 07:35:00|333.26|330.86|333.11|330.71|333.26|330.86|333.11|330.71|0
1627976110000|2021-08-03 07:35:10|332.96|330.56|332.96|330.56|333.11|330.71|332.96|330.56|0
1627976120000|2021-08-03 07:35:20|333.26|330.86|333.11|330.71|333.26|330.86|333.03|330.63|0
1627976130000|2021-08-03 07:35:30|333.26|330.86|332.96|330.56|333.41|331.01|332.96|330.56|0
1627976140000|2021-08-03 07:35:40|333.11|330.71|333.41|331.01|333.41|331.01|333.11|330.71|0
1627976150000|2021-08-03 07:35:50|333.26|330.86|333.41|331.01|333.41|331.01|333.26|330.86|0
1627976160000|2021-08-03 07:36:00|333.33|330.93|333.72|331.32|333.72|331.32|333.33|330.93|0
1627976170000|2021-08-03 07:36:10|333.64|331.24|333.56|331.16|333.64|331.24|333.56|331.16|0
1627976180000|2021-08-03 07:36:20|333.72|331.32|333.41|331.01|333.72|331.32|333.41|331.01|0
1627976190000|2021-08-03 07:36:30|333.56|331.16|333.72|331.32|333.72|331.32|333.56|331.16|0
1627976200000|2021-08-03 07:36:40|333.87|331.47|333.56|331.16|333.87|331.47|333.56|331.16|0
1627976210000|2021-08-03 07:36:50|333.48|331.08|333.56|331.16|333.56|331.16|333.48|331.08|0
1627976220000|2021-08-03 07:37:00|333.41|331.01|333.56|331.16|333.56|331.16|333.41|331.01|0
1627976230000|2021-08-03 07:37:10|333.71|331.31|333.33|330.93|333.71|331.31|333.33|330.93|0
1627976240000|2021-08-03 07:37:20|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1627976250000|2021-08-03 07:37:30|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1627976260000|2021-08-03 07:37:40|333.11|330.71|333.41|331.01|333.41|331.01|333.11|330.71|0
1627976270000|2021-08-03 07:37:50|333.33|330.93|333.41|331.01|333.41|331.01|333.33|330.93|0
1627976280000|2021-08-03 07:38:00|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627976290000|2021-08-03 07:38:10|333.33|330.93|333.26|330.86|333.33|330.93|333.26|330.86|0
1627976300000|2021-08-03 07:38:20|333.11|330.71|333.26|330.86|333.26|330.86|333.11|330.71|0
1627976310000|2021-08-03 07:38:30|333.33|330.93|332.96|330.56|333.33|330.93|332.96|330.56|0
1627976320000|2021-08-03 07:38:40|333.11|330.71|332.8|330.4|333.11|330.71|332.8|330.4|0
1627976330000|2021-08-03 07:38:50|332.96|330.56|332.8|330.4|332.96|330.56|332.8|330.4|0
1627976340000|2021-08-03 07:39:00|332.65|330.25|332.8|330.4|332.8|330.4|332.65|330.25|0
1627976350000|2021-08-03 07:39:10|332.96|330.56|333.03|330.63|333.03|330.63|332.96|330.56|0
1627976360000|2021-08-03 07:39:20|332.96|330.56|332.96|330.56|332.96|330.56|332.88|330.48|0
1627976370000|2021-08-03 07:39:30|333.03|330.63|332.96|330.56|333.03|330.63|332.96|330.56|0
1627976400000|2021-08-03 07:40:00|332.88|330.48|333.11|330.71|333.11|330.71|332.88|330.48|0
1627976410000|2021-08-03 07:40:10|332.96|330.56|333.18|330.78|333.18|330.78|332.96|330.56|0
1627976420000|2021-08-03 07:40:20|333.26|330.86|333.41|331.01|333.41|331.01|333.26|330.86|0
1627976430000|2021-08-03 07:40:30|333.33|330.93|333.33|330.93|333.33|330.93|333.33|330.93|0
1627976440000|2021-08-03 07:40:40|333.41|331.01|333.11|330.71|333.41|331.01|333.11|330.71|0
1627976450000|2021-08-03 07:40:50|333.18|330.78|333.26|330.86|333.26|330.86|333.11|330.71|0
1627976460000|2021-08-03 07:41:00|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1627976470000|2021-08-03 07:41:10|333.56|331.16|333.48|331.08|333.56|331.16|333.41|331.01|0
1627976480000|2021-08-03 07:41:20|333.41|331.01|333.41|331.01|333.48|331.08|333.41|331.01|0
1627976490000|2021-08-03 07:41:30|333.56|331.16|333.41|331.01|333.56|331.16|333.41|331.01|0
1627976500000|2021-08-03 07:41:40|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627976510000|2021-08-03 07:41:50|333.41|331.01|333.71|331.31|333.71|331.31|333.41|331.01|0
1627976520000|2021-08-03 07:42:00|333.41|331.01|333.56|331.16|333.56|331.16|333.41|331.01|0
1627976530000|2021-08-03 07:42:10|333.48|331.08|333.79|331.39|333.79|331.39|333.48|331.08|0
1627976540000|2021-08-03 07:42:20|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1627976550000|2021-08-03 07:42:30|334.02|331.62|334.02|331.62|334.02|331.62|334.02|331.62|0
1627976560000|2021-08-03 07:42:40|333.94|331.54|333.63|331.23|333.94|331.54|333.63|331.23|0
1627976570000|2021-08-03 07:42:50|333.56|331.16|333.56|331.16|333.71|331.31|333.56|331.16|0
1627976580000|2021-08-03 07:43:00|333.48|331.08|333.33|330.93|333.48|331.08|333.33|330.93|0
1627976590000|2021-08-03 07:43:10|333.11|330.71|333.18|330.78|333.26|330.86|333.11|330.71|0
1627976600000|2021-08-03 07:43:20|333.11|330.71|333.11|330.71|333.11|330.71|332.95|330.55|0
1627976610000|2021-08-03 07:43:30|332.95|330.55|332.95|330.55|333.11|330.71|332.95|330.55|0
1627976620000|2021-08-03 07:43:40|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1627976630000|2021-08-03 07:43:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1627976640000|2021-08-03 07:44:00|332.95|330.55|332.8|330.4|332.95|330.55|332.8|330.4|0
1627976650000|2021-08-03 07:44:10|332.88|330.48|332.8|330.4|332.88|330.48|332.8|330.4|0
1627976660000|2021-08-03 07:44:20|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1627976670000|2021-08-03 07:44:30|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627976680000|2021-08-03 07:44:40|332.65|330.25|332.5|330.1|332.72|330.32|332.5|330.1|0
1627976700000|2021-08-03 07:45:00|332.57|330.17|332.8|330.4|332.8|330.4|332.57|330.17|0
1627976710000|2021-08-03 07:45:10|332.65|330.25|332.65|330.25|332.65|330.25|332.5|330.1|0
1627976720000|2021-08-03 07:45:20|332.5|330.1|332.5|330.1|332.5|330.1|332.42|330.02|0
1627976730000|2021-08-03 07:45:30|332.65|330.25|332.57|330.17|332.65|330.25|332.5|330.1|0
1627976740000|2021-08-03 07:45:40|332.5|330.1|332.42|330.02|332.65|330.25|332.42|330.02|0
1627976750000|2021-08-03 07:45:50|332.35|329.95|332.35|329.95|332.35|329.95|332.2|329.8|0
1627976760000|2021-08-03 07:46:00|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1627976770000|2021-08-03 07:46:10|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1627976780000|2021-08-03 07:46:20|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1627976790000|2021-08-03 07:46:30|332.35|329.95|332.2|329.8|332.5|330.1|332.2|329.8|0
1627976800000|2021-08-03 07:46:40|332.27|329.87|332.35|329.95|332.35|329.95|332.27|329.87|0
1627976810000|2021-08-03 07:46:50|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1627976820000|2021-08-03 07:47:00|332.5|330.1|332.65|330.25|332.65|330.25|332.5|330.1|0
1627976830000|2021-08-03 07:47:10|332.72|330.32|332.8|330.4|332.8|330.4|332.65|330.25|0
1627976840000|2021-08-03 07:47:20|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1627976850000|2021-08-03 07:47:30|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1627976860000|2021-08-03 07:47:40|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1627976870000|2021-08-03 07:47:50|333.03|330.63|332.95|330.55|333.03|330.63|332.95|330.55|0
1627976880000|2021-08-03 07:48:00|332.8|330.4|333.1|330.7|333.1|330.7|332.8|330.4|0
1627976890000|2021-08-03 07:48:10|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1627976900000|2021-08-03 07:48:20|333.1|330.7|333.41|331.01|333.41|331.01|333.1|330.7|0
1627976920000|2021-08-03 07:48:40|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1627976930000|2021-08-03 07:48:50|333.33|330.93|333.26|330.86|333.33|330.93|333.26|330.86|0
1627976940000|2021-08-03 07:49:00|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1627976950000|2021-08-03 07:49:10|333.26|330.86|333.1|330.7|333.26|330.86|333.1|330.7|0
1627976970000|2021-08-03 07:49:30|333.26|330.86|333.1|330.7|333.26|330.86|333.1|330.7|0
1627976980000|2021-08-03 07:49:40|333.18|330.78|333.1|330.7|333.25|330.85|333.1|330.7|0
1627976990000|2021-08-03 07:49:50|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1627977000000|2021-08-03 07:50:00|333.41|331.01|333.71|331.31|333.71|331.31|333.41|331.01|0
1627977010000|2021-08-03 07:50:10|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1627977020000|2021-08-03 07:50:20|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1627977030000|2021-08-03 07:50:30|333.86|331.46|333.71|331.31|333.86|331.46|333.71|331.31|0
1627977040000|2021-08-03 07:50:40|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627977050000|2021-08-03 07:50:50|333.71|331.31|333.86|331.46|333.86|331.46|333.71|331.31|0
1627977060000|2021-08-03 07:51:00|334.01|331.61|334.32|331.92|334.47|332.07|334.01|331.61|0
1627977080000|2021-08-03 07:51:20|334.24|331.84|334.32|331.92|334.32|331.92|334.16|331.76|0
1627977090000|2021-08-03 07:51:30|333.86|331.46|333.71|331.31|333.86|331.46|333.71|331.31|0
1627977100000|2021-08-03 07:51:40|333.78|331.38|334.01|331.61|334.01|331.61|333.78|331.38|0
1627977110000|2021-08-03 07:51:50|333.86|331.46|333.56|331.16|333.86|331.46|333.56|331.16|0
1627977120000|2021-08-03 07:52:00|333.41|331.01|333.56|331.16|333.56|331.16|333.41|331.01|0
1627977140000|2021-08-03 07:52:20|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1627977150000|2021-08-03 07:52:30|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627977160000|2021-08-03 07:52:40|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1627977170000|2021-08-03 07:52:50|333.56|331.16|333.41|331.01|333.56|331.16|333.41|331.01|0
1627977180000|2021-08-03 07:53:00|333.56|331.16|333.41|331.01|333.56|331.16|333.41|331.01|0
1627977190000|2021-08-03 07:53:10|333.56|331.16|333.41|331.01|333.56|331.16|333.41|331.01|0
1627977200000|2021-08-03 07:53:20|333.25|330.85|333.33|330.93|333.33|330.93|333.25|330.85|0
1627977210000|2021-08-03 07:53:30|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1627977220000|2021-08-03 07:53:40|333.41|331.01|333.25|330.85|333.41|331.01|333.25|330.85|0
1627977230000|2021-08-03 07:53:50|333.4|331|333.4|331|333.4|331|333.4|331|0
1627977240000|2021-08-03 07:54:00|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1627977250000|2021-08-03 07:54:10|333.71|331.31|333.71|331.31|333.71|331.31|333.56|331.16|0
1627977260000|2021-08-03 07:54:20|333.56|331.16|333.56|331.16|333.56|331.16|333.4|331|0
1627977270000|2021-08-03 07:54:30|333.4|331|333.4|331|333.56|331.16|333.4|331|0
1627977280000|2021-08-03 07:54:40|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1627977300000|2021-08-03 07:55:00|333.4|331|333.25|330.85|333.4|331|333.25|330.85|0
1627977310000|2021-08-03 07:55:10|333.33|330.93|333.25|330.85|333.33|330.93|333.25|330.85|0
1627977320000|2021-08-03 07:55:20|333.1|330.7|333.17|330.77|333.17|330.77|333.1|330.7|0
1627977330000|2021-08-03 07:55:30|333.25|330.85|332.95|330.55|333.25|330.85|332.95|330.55|0
1627977340000|2021-08-03 07:55:40|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1627977350000|2021-08-03 07:55:50|332.95|330.55|333.1|330.7|333.1|330.7|332.95|330.55|0
1627977360000|2021-08-03 07:56:00|333.25|330.85|333.25|330.85|333.25|330.85|333.1|330.7|0
1627977370000|2021-08-03 07:56:10|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1627977380000|2021-08-03 07:56:20|333.17|330.77|333.1|330.7|333.17|330.77|333.1|330.7|0
1627977390000|2021-08-03 07:56:30|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1627977400000|2021-08-03 07:56:40|333.1|330.7|333.02|330.62|333.1|330.7|333.02|330.62|0
1627977410000|2021-08-03 07:56:50|332.95|330.55|332.95|330.55|332.95|330.55|332.8|330.4|0
1627977420000|2021-08-03 07:57:00|332.8|330.4|332.95|330.55|332.95|330.55|332.8|330.4|0
1627977430000|2021-08-03 07:57:10|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627977440000|2021-08-03 07:57:20|332.87|330.47|332.95|330.55|332.95|330.55|332.87|330.47|0
1627977450000|2021-08-03 07:57:30|333.1|330.7|332.95|330.55|333.1|330.7|332.95|330.55|0
1627977460000|2021-08-03 07:57:40|333.02|330.62|332.95|330.55|333.02|330.62|332.95|330.55|0
1627977470000|2021-08-03 07:57:50|333.1|330.7|332.95|330.55|333.1|330.7|332.95|330.55|0
1627977480000|2021-08-03 07:58:00|333.02|330.62|333.1|330.7|333.1|330.7|333.02|330.62|0
1627977490000|2021-08-03 07:58:10|333.25|330.85|333.17|330.77|333.25|330.85|333.17|330.77|0
1627977500000|2021-08-03 07:58:20|333.1|330.7|333.1|330.7|333.1|330.7|332.95|330.55|0
1627977510000|2021-08-03 07:58:30|333.02|330.62|332.95|330.55|333.02|330.62|332.95|330.55|0
1627977520000|2021-08-03 07:58:40|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627977530000|2021-08-03 07:58:50|332.72|330.32|332.8|330.4|332.8|330.4|332.72|330.32|0
1627977570000|2021-08-03 07:59:30|332.95|330.55|332.95|330.55|332.95|330.55|332.87|330.47|0
1627977580000|2021-08-03 07:59:40|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1627977590000|2021-08-03 07:59:50|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1627977600000|2021-08-03 08:00:00|332.8|330.4|332.64|330.24|332.8|330.4|332.64|330.24|0
1627977610000|2021-08-03 08:00:10|332.8|330.4|332.95|330.55|333.1|330.7|332.8|330.4|0
1627977620000|2021-08-03 08:00:20|333.1|330.7|333.25|330.85|333.25|330.85|333.1|330.7|0
1627977630000|2021-08-03 08:00:30|333.32|330.92|333.25|330.85|333.32|330.92|333.25|330.85|0
1627977640000|2021-08-03 08:00:40|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1627977650000|2021-08-03 08:00:50|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1627977660000|2021-08-03 08:01:00|332.8|330.4|332.95|330.55|332.95|330.55|332.8|330.4|0
1627977670000|2021-08-03 08:01:10|332.8|330.4|332.95|330.55|332.95|330.55|332.8|330.4|0
1627977680000|2021-08-03 08:01:20|332.8|330.4|332.72|330.32|332.8|330.4|332.64|330.24|0
1627977690000|2021-08-03 08:01:30|332.64|330.24|332.8|330.4|332.8|330.4|332.64|330.24|0
1627977700000|2021-08-03 08:01:40|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1627977710000|2021-08-03 08:01:50|332.8|330.4|332.95|330.55|332.95|330.55|332.8|330.4|0
1627977720000|2021-08-03 08:02:00|332.87|330.47|332.87|330.47|332.95|330.55|332.87|330.47|0
1627977730000|2021-08-03 08:02:10|332.95|330.55|333.02|330.62|333.1|330.7|332.95|330.55|0
1627977740000|2021-08-03 08:02:20|332.95|330.55|332.8|330.4|332.95|330.55|332.8|330.4|0
1627977750000|2021-08-03 08:02:30|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1627977760000|2021-08-03 08:02:40|332.8|330.4|332.95|330.55|332.95|330.55|332.8|330.4|0
1627977770000|2021-08-03 08:02:50|332.8|330.4|332.95|330.55|332.95|330.55|332.8|330.4|0
1627977780000|2021-08-03 08:03:00|332.87|330.47|332.95|330.55|332.95|330.55|332.87|330.47|0
1627977790000|2021-08-03 08:03:10|332.79|330.39|332.79|330.39|332.87|330.47|332.79|330.39|0
1627977800000|2021-08-03 08:03:20|332.95|330.55|332.95|330.55|332.95|330.55|332.87|330.47|0
1627977810000|2021-08-03 08:03:30|332.79|330.39|332.95|330.55|332.95|330.55|332.79|330.39|0
1627977820000|2021-08-03 08:03:40|332.79|330.39|333.1|330.7|333.1|330.7|332.79|330.39|0
1627977830000|2021-08-03 08:03:50|332.95|330.55|332.95|330.55|333.1|330.7|332.95|330.55|0
1627977850000|2021-08-03 08:04:10|333.02|330.62|333.02|330.62|333.02|330.62|332.95|330.55|0
1627977860000|2021-08-03 08:04:20|332.95|330.55|332.79|330.39|332.95|330.55|332.79|330.39|0
1627977870000|2021-08-03 08:04:30|332.95|330.55|332.87|330.47|332.95|330.55|332.87|330.47|0
1627977880000|2021-08-03 08:04:40|332.95|330.55|332.79|330.39|332.95|330.55|332.79|330.39|0
1627977900000|2021-08-03 08:05:00|332.72|330.32|332.79|330.39|332.79|330.39|332.72|330.32|0
1627977910000|2021-08-03 08:05:10|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1627977920000|2021-08-03 08:05:20|332.64|330.24|332.49|330.09|332.64|330.24|332.49|330.09|0
1627977930000|2021-08-03 08:05:30|332.56|330.16|332.64|330.24|332.64|330.24|332.56|330.16|0
1627977940000|2021-08-03 08:05:40|332.56|330.16|332.49|330.09|332.56|330.16|332.49|330.09|0
1627977950000|2021-08-03 08:05:50|332.64|330.24|332.49|330.09|332.64|330.24|332.49|330.09|0
1627977960000|2021-08-03 08:06:00|332.56|330.16|332.49|330.09|332.56|330.16|332.49|330.09|0
1627978000000|2021-08-03 08:06:40|332.64|330.24|332.79|330.39|332.79|330.39|332.64|330.24|0
1627978030000|2021-08-03 08:07:10|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627978040000|2021-08-03 08:07:20|333.1|330.7|332.94|330.54|333.1|330.7|332.94|330.54|0
1627978050000|2021-08-03 08:07:30|333.02|330.62|333.1|330.7|333.1|330.7|332.94|330.54|0
1627978060000|2021-08-03 08:07:40|333.02|330.62|333.02|330.62|333.02|330.62|332.94|330.54|0
1627978070000|2021-08-03 08:07:50|333.1|330.7|333.1|330.7|333.1|330.7|333.02|330.62|0
1627978080000|2021-08-03 08:08:00|332.94|330.54|333.02|330.62|333.1|330.7|332.94|330.54|0
1627978090000|2021-08-03 08:08:10|333.1|330.7|332.94|330.54|333.1|330.7|332.94|330.54|0
1627978100000|2021-08-03 08:08:20|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1627978110000|2021-08-03 08:08:30|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627978120000|2021-08-03 08:08:40|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1627978130000|2021-08-03 08:08:50|332.94|330.54|333.1|330.7|333.1|330.7|332.94|330.54|0
1627978140000|2021-08-03 08:09:00|333.25|330.85|333.1|330.7|333.25|330.85|333.1|330.7|0
1627978150000|2021-08-03 08:09:10|332.87|330.47|332.79|330.39|332.94|330.54|332.79|330.39|0
1627978160000|2021-08-03 08:09:20|332.64|330.24|332.79|330.39|332.79|330.39|332.64|330.24|0
1627978170000|2021-08-03 08:09:30|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1627978190000|2021-08-03 08:09:50|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1627978200000|2021-08-03 08:10:00|332.79|330.39|332.94|330.54|332.94|330.54|332.64|330.24|0
1627978210000|2021-08-03 08:10:10|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627978230000|2021-08-03 08:10:30|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1627978240000|2021-08-03 08:10:40|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627978250000|2021-08-03 08:10:50|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1627978260000|2021-08-03 08:11:00|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1627978270000|2021-08-03 08:11:10|332.71|330.31|332.64|330.24|332.71|330.31|332.64|330.24|0
1627978280000|2021-08-03 08:11:20|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1627978320000|2021-08-03 08:12:00|332.41|330.01|332.49|330.09|332.49|330.09|332.41|330.01|0
1627978330000|2021-08-03 08:12:10|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1627978340000|2021-08-03 08:12:20|332.19|329.79|332.34|329.94|332.34|329.94|332.19|329.79|0
1627978350000|2021-08-03 08:12:30|332.19|329.79|332.34|329.94|332.34|329.94|332.19|329.79|0
1627978360000|2021-08-03 08:12:40|332.26|329.86|332.03|329.63|332.26|329.86|332.03|329.63|0
1627978370000|2021-08-03 08:12:50|331.96|329.56|331.88|329.48|331.96|329.56|331.88|329.48|0
1627978380000|2021-08-03 08:13:00|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627978410000|2021-08-03 08:13:30|331.96|329.56|332.03|329.63|332.03|329.63|331.96|329.56|0
1627978430000|2021-08-03 08:13:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627978440000|2021-08-03 08:14:00|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627978450000|2021-08-03 08:14:10|331.88|329.48|331.88|329.48|331.88|329.48|331.8|329.4|0
1627978470000|2021-08-03 08:14:30|332.03|329.63|332.03|329.63|332.03|329.63|331.88|329.48|0
1627978490000|2021-08-03 08:14:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627978510000|2021-08-03 08:15:10|331.73|329.33|332.03|329.63|332.03|329.63|331.73|329.33|0
1627978520000|2021-08-03 08:15:20|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627978530000|2021-08-03 08:15:30|332.03|329.63|332.11|329.71|332.11|329.71|332.03|329.63|0
1627978540000|2021-08-03 08:15:40|332.03|329.63|332.03|329.63|332.03|329.63|331.95|329.55|0
1627978550000|2021-08-03 08:15:50|332.18|329.78|332.03|329.63|332.18|329.78|332.03|329.63|0
1627978560000|2021-08-03 08:16:00|332.11|329.71|332.03|329.63|332.11|329.71|332.03|329.63|0
1627978600000|2021-08-03 08:16:40|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627978620000|2021-08-03 08:17:00|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627978630000|2021-08-03 08:17:10|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627978640000|2021-08-03 08:17:20|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627978710000|2021-08-03 08:18:30|332.1|329.7|332.03|329.63|332.1|329.7|332.03|329.63|0
1627978730000|2021-08-03 08:18:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627978750000|2021-08-03 08:19:10|331.8|329.4|331.73|329.33|331.8|329.4|331.73|329.33|0
1627978760000|2021-08-03 08:19:20|331.8|329.4|331.73|329.33|331.88|329.48|331.73|329.33|0
1627978770000|2021-08-03 08:19:30|331.8|329.4|331.88|329.48|331.88|329.48|331.8|329.4|0
1627978780000|2021-08-03 08:19:40|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1627978790000|2021-08-03 08:19:50|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1627978800000|2021-08-03 08:20:00|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1627978820000|2021-08-03 08:20:20|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627978830000|2021-08-03 08:20:30|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627978850000|2021-08-03 08:20:50|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627978870000|2021-08-03 08:21:10|331.58|329.18|331.65|329.25|331.65|329.25|331.58|329.18|0
1627978880000|2021-08-03 08:21:20|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1627978900000|2021-08-03 08:21:40|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627978910000|2021-08-03 08:21:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627978920000|2021-08-03 08:22:00|332.03|329.63|331.95|329.55|332.03|329.63|331.95|329.55|0
1627978930000|2021-08-03 08:22:10|332.03|329.63|331.73|329.33|332.03|329.63|331.73|329.33|0
1627978940000|2021-08-03 08:22:20|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627978950000|2021-08-03 08:22:30|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627978970000|2021-08-03 08:22:50|331.65|329.25|331.73|329.33|331.73|329.33|331.65|329.25|0
1627978980000|2021-08-03 08:23:00|331.65|329.25|331.73|329.33|331.73|329.33|331.65|329.25|0
1627979000000|2021-08-03 08:23:20|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627979010000|2021-08-03 08:23:30|331.73|329.33|331.58|329.18|331.73|329.33|331.58|329.18|0
1627979030000|2021-08-03 08:23:50|331.73|329.33|331.58|329.18|331.73|329.33|331.58|329.18|0
1627979040000|2021-08-03 08:24:00|331.73|329.33|331.8|329.4|331.8|329.4|331.73|329.33|0
1627979050000|2021-08-03 08:24:10|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627979060000|2021-08-03 08:24:20|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1627979070000|2021-08-03 08:24:30|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627979080000|2021-08-03 08:24:40|331.95|329.55|332.03|329.63|332.03|329.63|331.95|329.55|0
1627979090000|2021-08-03 08:24:50|331.95|329.55|332.03|329.63|332.03|329.63|331.95|329.55|0
1627979130000|2021-08-03 08:25:30|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627979150000|2021-08-03 08:25:50|332.03|329.63|331.95|329.55|332.03|329.63|331.95|329.55|0
1627979160000|2021-08-03 08:26:00|332.03|329.63|332.03|329.63|332.03|329.63|331.95|329.55|0
1627979170000|2021-08-03 08:26:10|332.1|329.7|332.03|329.63|332.1|329.7|332.03|329.63|0
1627979180000|2021-08-03 08:26:20|331.88|329.48|332.03|329.63|332.03|329.63|331.88|329.48|0
1627979210000|2021-08-03 08:26:50|332.1|329.7|332.18|329.78|332.18|329.78|332.1|329.7|0
1627979220000|2021-08-03 08:27:00|332.03|329.63|332.03|329.63|332.03|329.63|331.88|329.48|0
1627979250000|2021-08-03 08:27:30|332.1|329.7|332.03|329.63|332.1|329.7|332.03|329.63|0
1627979270000|2021-08-03 08:27:50|331.88|329.48|331.95|329.55|332.03|329.63|331.88|329.48|0
1627979280000|2021-08-03 08:28:00|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627979320000|2021-08-03 08:28:40|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1627979340000|2021-08-03 08:29:00|331.73|329.33|331.8|329.4|331.8|329.4|331.73|329.33|0
1627979350000|2021-08-03 08:29:10|331.88|329.48|331.72|329.32|331.88|329.48|331.57|329.17|0
1627979360000|2021-08-03 08:29:20|331.65|329.25|331.65|329.25|331.72|329.32|331.65|329.25|0
1627979370000|2021-08-03 08:29:30|331.57|329.17|331.88|329.48|331.88|329.48|331.57|329.17|0
1627979380000|2021-08-03 08:29:40|331.72|329.32|331.8|329.4|331.8|329.4|331.72|329.32|0
1627979390000|2021-08-03 08:29:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627979400000|2021-08-03 08:30:00|331.72|329.32|331.65|329.25|331.72|329.32|331.65|329.25|0
1627979410000|2021-08-03 08:30:10|331.72|329.32|331.88|329.48|331.88|329.48|331.72|329.32|0
1627979420000|2021-08-03 08:30:20|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1627979430000|2021-08-03 08:30:30|332.03|329.63|332.18|329.78|332.18|329.78|332.03|329.63|0
1627979440000|2021-08-03 08:30:40|332.1|329.7|332.18|329.78|332.18|329.78|332.1|329.7|0
1627979450000|2021-08-03 08:30:50|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1627979460000|2021-08-03 08:31:00|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627979470000|2021-08-03 08:31:10|332.25|329.85|332.33|329.93|332.33|329.93|332.25|329.85|0
1627979480000|2021-08-03 08:31:20|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627979490000|2021-08-03 08:31:30|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1627979500000|2021-08-03 08:31:40|332.18|329.78|332.25|329.85|332.25|329.85|332.18|329.78|0
1627979510000|2021-08-03 08:31:50|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627979520000|2021-08-03 08:32:00|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1627979530000|2021-08-03 08:32:10|332.48|330.08|332.48|330.08|332.48|330.08|332.4|330|0
1627979540000|2021-08-03 08:32:20|332.4|330|332.48|330.08|332.48|330.08|332.4|330|0
1627979560000|2021-08-03 08:32:40|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1627979570000|2021-08-03 08:32:50|332.63|330.23|332.78|330.38|332.78|330.38|332.63|330.23|0
1627979580000|2021-08-03 08:33:00|332.63|330.23|331.45|329.05|332.78|330.38|331.45|329.05|0
1627979590000|2021-08-03 08:33:10|331.3|328.9|331.3|328.9|331.38|328.98|331.3|328.9|0
1627979600000|2021-08-03 08:33:20|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627979610000|2021-08-03 08:33:30|331.22|328.82|331.3|328.9|331.3|328.9|331.15|328.75|0
1627979620000|2021-08-03 08:33:40|331.22|328.82|331.15|328.75|331.22|328.82|331.15|328.75|0
1627979630000|2021-08-03 08:33:50|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1627979640000|2021-08-03 08:34:00|331.15|328.75|331|328.6|331.15|328.75|331|328.6|0
1627979660000|2021-08-03 08:34:20|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1627979670000|2021-08-03 08:34:30|331|328.6|331.15|328.75|331.15|328.75|331|328.6|0
1627979680000|2021-08-03 08:34:40|331.3|328.9|331.15|328.75|331.3|328.9|331.15|328.75|0
1627979690000|2021-08-03 08:34:50|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1627979700000|2021-08-03 08:35:00|331.22|328.82|331.3|328.9|331.3|328.9|331.22|328.82|0
1627979710000|2021-08-03 08:35:10|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627979720000|2021-08-03 08:35:20|331.22|328.82|331.15|328.75|331.3|328.9|331.15|328.75|0
1627979730000|2021-08-03 08:35:30|331.3|328.9|331.3|328.9|331.3|328.9|331.22|328.82|0
1627979740000|2021-08-03 08:35:40|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1627979750000|2021-08-03 08:35:50|331.3|328.9|331.07|328.67|331.3|328.9|331.07|328.67|0
1627979760000|2021-08-03 08:36:00|331|328.6|331.07|328.67|331.07|328.67|331|328.6|0
1627979770000|2021-08-03 08:36:10|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627979780000|2021-08-03 08:36:20|331|328.6|331.15|328.75|331.15|328.75|331|328.6|0
1627979790000|2021-08-03 08:36:30|331.07|328.67|331|328.6|331.07|328.67|331|328.6|0
1627979800000|2021-08-03 08:36:40|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1627979810000|2021-08-03 08:36:50|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627979820000|2021-08-03 08:37:00|331.3|328.9|331.15|328.75|331.3|328.9|331.15|328.75|0
1627979830000|2021-08-03 08:37:10|331.22|328.82|331.3|328.9|331.3|328.9|331.22|328.82|0
1627979840000|2021-08-03 08:37:20|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627979870000|2021-08-03 08:37:50|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1627979880000|2021-08-03 08:38:00|331.15|328.75|331.15|328.75|331.15|328.75|331.07|328.67|0
1627979890000|2021-08-03 08:38:10|331|328.6|331|328.6|331|328.6|331|328.6|0
1627979900000|2021-08-03 08:38:20|330.92|328.52|331|328.6|331|328.6|330.92|328.52|0
1627979910000|2021-08-03 08:38:30|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1627979930000|2021-08-03 08:38:50|330.92|328.52|331|328.6|331|328.6|330.92|328.52|0
1627979950000|2021-08-03 08:39:10|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1627979960000|2021-08-03 08:39:20|331|328.6|331|328.6|331|328.6|331|328.6|0
1627979970000|2021-08-03 08:39:30|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1627980000000|2021-08-03 08:40:00|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627980010000|2021-08-03 08:40:10|330.54|328.14|330.54|328.14|330.54|328.14|330.54|328.14|0
1627980020000|2021-08-03 08:40:20|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1627980030000|2021-08-03 08:40:30|330.54|328.14|330.54|328.14|330.54|328.14|330.54|328.14|0
1627980050000|2021-08-03 08:40:50|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627980070000|2021-08-03 08:41:10|330.54|328.14|330.54|328.14|330.54|328.14|330.54|328.14|0
1627980090000|2021-08-03 08:41:30|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1627980100000|2021-08-03 08:41:40|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1627980140000|2021-08-03 08:42:20|330.31|327.91|330.39|327.99|330.39|327.99|330.31|327.91|0
1627980150000|2021-08-03 08:42:30|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1627980160000|2021-08-03 08:42:40|330.31|327.91|330.24|327.84|330.31|327.91|330.24|327.84|0
1627980170000|2021-08-03 08:42:50|330.31|327.91|330.39|327.99|330.39|327.99|330.31|327.91|0
1627980180000|2021-08-03 08:43:00|330.31|327.91|330.24|327.84|330.31|327.91|330.24|327.84|0
1627980190000|2021-08-03 08:43:10|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1627980200000|2021-08-03 08:43:20|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1627980220000|2021-08-03 08:43:40|330.31|327.91|330.31|327.91|330.39|327.99|330.31|327.91|0
1627980230000|2021-08-03 08:43:50|330.39|327.99|330.39|327.99|330.39|327.99|330.24|327.84|0
1627980240000|2021-08-03 08:44:00|330.54|328.14|330.46|328.06|330.54|328.14|330.46|328.06|0
1627980250000|2021-08-03 08:44:10|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1627980260000|2021-08-03 08:44:20|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1627980270000|2021-08-03 08:44:30|330.54|328.14|330.54|328.14|330.54|328.14|330.39|327.99|0
1627980280000|2021-08-03 08:44:40|330.46|328.06|330.39|327.99|330.46|328.06|330.39|327.99|0
1627980310000|2021-08-03 08:45:10|330.54|328.14|330.54|328.14|330.54|328.14|330.54|328.14|0
1627980340000|2021-08-03 08:45:40|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627980350000|2021-08-03 08:45:50|330.61|328.21|330.54|328.14|330.61|328.21|330.54|328.14|0
1627980360000|2021-08-03 08:46:00|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627980380000|2021-08-03 08:46:20|330.54|328.14|330.54|328.14|330.61|328.21|330.54|328.14|0
1627980420000|2021-08-03 08:47:00|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627980430000|2021-08-03 08:47:10|330.61|328.21|330.69|328.29|330.69|328.29|330.54|328.14|0
1627980440000|2021-08-03 08:47:20|330.54|328.14|330.54|328.14|330.54|328.14|330.54|328.14|0
1627980450000|2021-08-03 08:47:30|330.69|328.29|330.76|328.36|330.76|328.36|330.69|328.29|0
1627980460000|2021-08-03 08:47:40|330.84|328.44|330.69|328.29|330.84|328.44|330.69|328.29|0
1627980470000|2021-08-03 08:47:50|330.76|328.36|330.84|328.44|330.84|328.44|330.76|328.36|0
1627980490000|2021-08-03 08:48:10|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627980510000|2021-08-03 08:48:30|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627980530000|2021-08-03 08:48:50|330.99|328.59|331.15|328.75|331.15|328.75|330.99|328.59|0
1627980540000|2021-08-03 08:49:00|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1627980550000|2021-08-03 08:49:10|331.15|328.75|331.14|328.74|331.15|328.75|331.14|328.74|0
1627980570000|2021-08-03 08:49:30|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627980590000|2021-08-03 08:49:50|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627980600000|2021-08-03 08:50:00|331.07|328.67|330.99|328.59|331.07|328.67|330.99|328.59|0
1627980610000|2021-08-03 08:50:10|331.07|328.67|330.99|328.59|331.07|328.67|330.99|328.59|0
1627980620000|2021-08-03 08:50:20|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1627980630000|2021-08-03 08:50:30|330.84|328.44|330.91|328.51|330.91|328.51|330.84|328.44|0
1627980640000|2021-08-03 08:50:40|330.84|328.44|330.76|328.36|330.84|328.44|330.76|328.36|0
1627980650000|2021-08-03 08:50:50|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627980660000|2021-08-03 08:51:00|330.54|328.14|330.54|328.14|330.54|328.14|330.54|328.14|0
1627980680000|2021-08-03 08:51:20|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627980720000|2021-08-03 08:52:00|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627980730000|2021-08-03 08:52:10|330.69|328.29|330.99|328.59|330.99|328.59|330.69|328.29|0
1627980740000|2021-08-03 08:52:20|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627980780000|2021-08-03 08:53:00|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627980800000|2021-08-03 08:53:20|330.61|328.21|330.54|328.14|330.61|328.21|330.54|328.14|0
1627980810000|2021-08-03 08:53:30|330.69|328.29|330.69|328.29|330.84|328.44|330.69|328.29|0
1627980820000|2021-08-03 08:53:40|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1627980830000|2021-08-03 08:53:50|330.84|328.44|330.69|328.29|330.84|328.44|330.69|328.29|0
1627980850000|2021-08-03 08:54:10|330.76|328.36|330.84|328.44|330.84|328.44|330.69|328.29|0
1627980860000|2021-08-03 08:54:20|330.76|328.36|330.69|328.29|330.76|328.36|330.69|328.29|0
1627980870000|2021-08-03 08:54:30|330.84|328.44|330.76|328.36|330.84|328.44|330.69|328.29|0
1627980880000|2021-08-03 08:54:40|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1627980900000|2021-08-03 08:55:00|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1627980910000|2021-08-03 08:55:10|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627980920000|2021-08-03 08:55:20|330.76|328.36|330.69|328.29|330.76|328.36|330.69|328.29|0
1627980930000|2021-08-03 08:55:30|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1627980940000|2021-08-03 08:55:40|330.76|328.36|330.99|328.59|330.99|328.59|330.76|328.36|0
1627980990000|2021-08-03 08:56:30|331.06|328.66|330.99|328.59|331.06|328.66|330.99|328.59|0
1627981000000|2021-08-03 08:56:40|331.06|328.66|331.14|328.74|331.14|328.74|331.06|328.66|0
1627981030000|2021-08-03 08:57:10|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627981050000|2021-08-03 08:57:30|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627981060000|2021-08-03 08:57:40|331.06|328.66|330.91|328.51|331.06|328.66|330.91|328.51|0
1627981070000|2021-08-03 08:57:50|330.99|328.59|330.84|328.44|330.99|328.59|330.84|328.44|0
1627981120000|2021-08-03 08:58:40|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1627981170000|2021-08-03 08:59:30|331.14|328.74|331.44|329.04|331.44|329.04|331.14|328.74|0
1627981180000|2021-08-03 08:59:40|331.6|329.2|331.75|329.35|331.75|329.35|331.6|329.2|0
1627981190000|2021-08-03 08:59:50|331.9|329.5|331.9|329.5|331.9|329.5|331.75|329.35|0
1627981200000|2021-08-03 09:00:00|331.75|329.35|331.82|329.42|331.82|329.42|331.75|329.35|0
1627981210000|2021-08-03 09:00:10|331.9|329.5|332.05|329.65|332.05|329.65|331.75|329.35|0
1627981220000|2021-08-03 09:00:20|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1627981230000|2021-08-03 09:00:30|332.05|329.65|332.2|329.8|332.35|329.95|332.05|329.65|0
1627981240000|2021-08-03 09:00:40|332.05|329.65|332.05|329.65|332.12|329.72|332.05|329.65|0
1627981250000|2021-08-03 09:00:50|332.12|329.72|332.05|329.65|332.12|329.72|332.05|329.65|0
1627981260000|2021-08-03 09:01:00|331.9|329.5|331.9|329.5|331.9|329.5|331.75|329.35|0
1627981270000|2021-08-03 09:01:10|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1627981280000|2021-08-03 09:01:20|331.59|329.19|331.67|329.27|331.67|329.27|331.59|329.19|0
1627981290000|2021-08-03 09:01:30|331.59|329.19|331.59|329.19|331.75|329.35|331.59|329.19|0
1627981300000|2021-08-03 09:01:40|331.75|329.35|331.9|329.5|331.9|329.5|331.75|329.35|0
1627981310000|2021-08-03 09:01:50|331.75|329.35|331.59|329.19|331.75|329.35|331.59|329.19|0
1627981320000|2021-08-03 09:02:00|331.52|329.12|331.59|329.19|331.59|329.19|331.52|329.12|0
1627981330000|2021-08-03 09:02:10|331.75|329.35|331.59|329.19|331.75|329.35|331.59|329.19|0
1627981340000|2021-08-03 09:02:20|331.44|329.04|331.44|329.04|331.52|329.12|331.44|329.04|0
1627981360000|2021-08-03 09:02:40|331.52|329.12|331.59|329.19|331.59|329.19|331.44|329.04|0
1627981370000|2021-08-03 09:02:50|331.52|329.12|331.75|329.35|331.75|329.35|331.52|329.12|0
1627981380000|2021-08-03 09:03:00|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1627981400000|2021-08-03 09:03:20|331.67|329.27|331.75|329.35|331.75|329.35|331.67|329.27|0
1627981410000|2021-08-03 09:03:30|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1627981420000|2021-08-03 09:03:40|331.67|329.27|331.59|329.19|331.67|329.27|331.59|329.19|0
1627981440000|2021-08-03 09:04:00|331.67|329.27|331.9|329.5|331.9|329.5|331.67|329.27|0
1627981450000|2021-08-03 09:04:10|331.75|329.35|331.75|329.35|331.82|329.42|331.75|329.35|0
1627981470000|2021-08-03 09:04:30|331.82|329.42|331.75|329.35|331.82|329.42|331.75|329.35|0
1627981500000|2021-08-03 09:05:00|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1627981510000|2021-08-03 09:05:10|331.75|329.35|331.59|329.19|331.75|329.35|331.59|329.19|0
1627981520000|2021-08-03 09:05:20|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627981540000|2021-08-03 09:05:40|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627981560000|2021-08-03 09:06:00|331.44|329.04|331.29|328.89|331.51|329.11|331.29|328.89|0
1627981570000|2021-08-03 09:06:10|331.36|328.96|331.59|329.19|331.59|329.19|331.36|328.96|0
1627981580000|2021-08-03 09:06:20|331.74|329.34|331.59|329.19|331.74|329.34|331.59|329.19|0
1627981590000|2021-08-03 09:06:30|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1627981620000|2021-08-03 09:07:00|331.51|329.11|331.44|329.04|331.51|329.11|331.44|329.04|0
1627981630000|2021-08-03 09:07:10|331.51|329.11|331.44|329.04|331.51|329.11|331.44|329.04|0
1627981650000|2021-08-03 09:07:30|331.59|329.19|331.67|329.27|331.67|329.27|331.59|329.19|0
1627981660000|2021-08-03 09:07:40|331.74|329.34|331.67|329.27|331.74|329.34|331.67|329.27|0
1627981670000|2021-08-03 09:07:50|331.59|329.19|331.44|329.04|331.59|329.19|331.44|329.04|0
1627981680000|2021-08-03 09:08:00|331.36|328.96|331.29|328.89|331.36|328.96|331.29|328.89|0
1627981690000|2021-08-03 09:08:10|331.44|329.04|331.44|329.04|331.44|329.04|331.29|328.89|0
1627981700000|2021-08-03 09:08:20|331.29|328.89|331.29|328.89|331.36|328.96|331.29|328.89|0
1627981710000|2021-08-03 09:08:30|331.44|329.04|331.29|328.89|331.44|329.04|331.29|328.89|0
1627981720000|2021-08-03 09:08:40|331.14|328.74|331.29|328.89|331.29|328.89|331.14|328.74|0
1627981730000|2021-08-03 09:08:50|331.36|328.96|331.29|328.89|331.44|329.04|331.29|328.89|0
1627981750000|2021-08-03 09:09:10|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1627981760000|2021-08-03 09:09:20|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627981770000|2021-08-03 09:09:30|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627981790000|2021-08-03 09:09:50|330.99|328.59|331.14|328.74|331.14|328.74|330.99|328.59|0
1627981800000|2021-08-03 09:10:00|331.06|328.66|331.21|328.81|331.21|328.81|331.06|328.66|0
1627981810000|2021-08-03 09:10:10|331.29|328.89|331.29|328.89|331.36|328.96|331.29|328.89|0
1627981830000|2021-08-03 09:10:30|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627981840000|2021-08-03 09:10:40|331.29|328.89|331.44|329.04|331.44|329.04|331.29|328.89|0
1627981850000|2021-08-03 09:10:50|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627981860000|2021-08-03 09:11:00|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627981870000|2021-08-03 09:11:10|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1627981880000|2021-08-03 09:11:20|330.98|328.58|331.29|328.89|331.29|328.89|330.98|328.58|0
1627981890000|2021-08-03 09:11:30|331.21|328.81|330.98|328.58|331.21|328.81|330.98|328.58|0
1627981900000|2021-08-03 09:11:40|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627981910000|2021-08-03 09:11:50|331.06|328.66|331.14|328.74|331.14|328.74|331.06|328.66|0
1627981920000|2021-08-03 09:12:00|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627981930000|2021-08-03 09:12:10|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627981950000|2021-08-03 09:12:30|331.06|328.66|330.83|328.43|331.06|328.66|330.83|328.43|0
1627981960000|2021-08-03 09:12:40|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627981970000|2021-08-03 09:12:50|331.06|328.66|330.98|328.58|331.06|328.66|330.98|328.58|0
1627981980000|2021-08-03 09:13:00|330.83|328.43|330.68|328.28|330.83|328.43|330.68|328.28|0
1627981990000|2021-08-03 09:13:10|330.83|328.43|330.68|328.28|330.83|328.43|330.68|328.28|0
1627982010000|2021-08-03 09:13:30|330.53|328.13|330.68|328.28|330.68|328.28|330.53|328.13|0
1627982020000|2021-08-03 09:13:40|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1627982030000|2021-08-03 09:13:50|330.68|328.28|330.53|328.13|330.68|328.28|330.53|328.13|0
1627982040000|2021-08-03 09:14:00|330.45|328.05|330.38|327.98|330.45|328.05|330.38|327.98|0
1627982060000|2021-08-03 09:14:20|330.3|327.9|330.3|327.9|330.3|327.9|330.3|327.9|0
1627982070000|2021-08-03 09:14:30|330.38|327.98|330.53|328.13|330.53|328.13|330.38|327.98|0
1627982080000|2021-08-03 09:14:40|330.38|327.98|330.53|328.13|330.53|328.13|330.38|327.98|0
1627982090000|2021-08-03 09:14:50|330.38|327.98|330.53|328.13|330.53|328.13|330.38|327.98|0
1627982100000|2021-08-03 09:15:00|330.23|327.83|330.08|327.68|330.23|327.83|330.08|327.68|0
1627982110000|2021-08-03 09:15:10|330.15|327.75|330.38|327.98|330.38|327.98|330.15|327.75|0
1627982130000|2021-08-03 09:15:30|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1627982140000|2021-08-03 09:15:40|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1627982160000|2021-08-03 09:16:00|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1627982170000|2021-08-03 09:16:10|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1627982180000|2021-08-03 09:16:20|330.53|328.13|330.38|327.98|330.53|328.13|330.38|327.98|0
1627982190000|2021-08-03 09:16:30|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1627982200000|2021-08-03 09:16:40|330.6|328.2|330.53|328.13|330.68|328.28|330.53|328.13|0
1627982220000|2021-08-03 09:17:00|330.6|328.2|330.53|328.13|330.6|328.2|330.53|328.13|0
1627982230000|2021-08-03 09:17:10|330.68|328.28|330.53|328.13|330.68|328.28|330.53|328.13|0
1627982240000|2021-08-03 09:17:20|330.38|327.98|330.23|327.83|330.38|327.98|330.23|327.83|0
1627982250000|2021-08-03 09:17:30|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1627982270000|2021-08-03 09:17:50|330.45|328.05|330.53|328.13|330.53|328.13|330.45|328.05|0
1627982280000|2021-08-03 09:18:00|330.6|328.2|330.53|328.13|330.6|328.2|330.53|328.13|0
1627982300000|2021-08-03 09:18:20|330.68|328.28|330.53|328.13|330.68|328.28|330.53|328.13|0
1627982310000|2021-08-03 09:18:30|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1627982320000|2021-08-03 09:18:40|330.3|327.9|330.38|327.98|330.38|327.98|330.3|327.9|0
1627982340000|2021-08-03 09:19:00|330.22|327.82|330.38|327.98|330.38|327.98|330.22|327.82|0
1627982350000|2021-08-03 09:19:10|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1627982360000|2021-08-03 09:19:20|330.15|327.75|330.07|327.67|330.15|327.75|330.07|327.67|0
1627982370000|2021-08-03 09:19:30|330.22|327.82|330.07|327.67|330.22|327.82|330.07|327.67|0
1627982400000|2021-08-03 09:20:00|330.22|327.82|330.15|327.75|330.22|327.82|330.07|327.67|0
1627982410000|2021-08-03 09:20:10|330.07|327.67|330.22|327.82|330.22|327.82|330.07|327.67|0
1627982420000|2021-08-03 09:20:20|330.15|327.75|329.92|327.52|330.22|327.82|329.92|327.52|0
1627982430000|2021-08-03 09:20:30|329.84|327.44|329.77|327.37|329.84|327.44|329.77|327.37|0
1627982440000|2021-08-03 09:20:40|329.69|327.29|329.69|327.29|329.77|327.37|329.69|327.29|0
1627982450000|2021-08-03 09:20:50|329.62|327.22|329.77|327.37|329.77|327.37|329.62|327.22|0
1627982480000|2021-08-03 09:21:20|329.62|327.22|329.77|327.37|329.77|327.37|329.62|327.22|0
1627982510000|2021-08-03 09:21:50|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1627982520000|2021-08-03 09:22:00|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1627982540000|2021-08-03 09:22:20|329.62|327.22|329.62|327.22|329.77|327.37|329.62|327.22|0
1627982550000|2021-08-03 09:22:30|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1627982560000|2021-08-03 09:22:40|329.62|327.22|329.54|327.14|329.62|327.22|329.54|327.14|0
1627982570000|2021-08-03 09:22:50|329.62|327.22|329.54|327.14|329.62|327.22|329.54|327.14|0
1627982580000|2021-08-03 09:23:00|329.62|327.22|329.47|327.07|329.62|327.22|329.47|327.07|0
1627982590000|2021-08-03 09:23:10|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1627982620000|2021-08-03 09:23:40|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1627982630000|2021-08-03 09:23:50|329.77|327.37|329.77|327.37|329.92|327.52|329.77|327.37|0
1627982640000|2021-08-03 09:24:00|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1627982650000|2021-08-03 09:24:10|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1627982670000|2021-08-03 09:24:30|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1627982680000|2021-08-03 09:24:40|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1627982690000|2021-08-03 09:24:50|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1627982700000|2021-08-03 09:25:00|329.77|327.37|329.92|327.52|329.92|327.52|329.77|327.37|0
1627982710000|2021-08-03 09:25:10|329.84|327.44|329.77|327.37|329.84|327.44|329.77|327.37|0
1627982720000|2021-08-03 09:25:20|329.84|327.44|329.77|327.37|329.92|327.52|329.77|327.37|0
1627982730000|2021-08-03 09:25:30|329.84|327.44|329.92|327.52|329.92|327.52|329.84|327.44|0
1627982740000|2021-08-03 09:25:40|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1627982760000|2021-08-03 09:26:00|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1627982770000|2021-08-03 09:26:10|330.37|327.97|330.22|327.82|330.37|327.97|330.22|327.82|0
1627982780000|2021-08-03 09:26:20|330.14|327.74|330.22|327.82|330.22|327.82|330.14|327.74|0
1627982790000|2021-08-03 09:26:30|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1627982800000|2021-08-03 09:26:40|330.29|327.89|330.22|327.82|330.29|327.89|330.22|327.82|0
1627982810000|2021-08-03 09:26:50|330.29|327.89|330.37|327.97|330.37|327.97|330.29|327.89|0
1627982820000|2021-08-03 09:27:00|330.22|327.82|330.29|327.89|330.37|327.97|330.22|327.82|0
1627982830000|2021-08-03 09:27:10|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1627982850000|2021-08-03 09:27:30|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1627982860000|2021-08-03 09:27:40|330.37|327.97|330.37|327.97|330.52|328.12|330.37|327.97|0
1627982880000|2021-08-03 09:28:00|330.68|328.28|330.52|328.12|330.68|328.28|330.52|328.12|0
1627982900000|2021-08-03 09:28:20|330.68|328.28|330.52|328.12|330.68|328.28|330.52|328.12|0
1627982910000|2021-08-03 09:28:30|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1627982930000|2021-08-03 09:28:50|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1627982960000|2021-08-03 09:29:20|330.67|328.27|330.52|328.12|330.67|328.27|330.52|328.12|0
1627982970000|2021-08-03 09:29:30|330.67|328.27|330.6|328.2|330.67|328.27|330.6|328.2|0
1627982980000|2021-08-03 09:29:40|330.52|328.12|330.67|328.27|330.67|328.27|330.52|328.12|0
1627982990000|2021-08-03 09:29:50|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1627983000000|2021-08-03 09:30:00|330.67|328.27|330.83|328.43|330.83|328.43|330.67|328.27|0
1627983030000|2021-08-03 09:30:30|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627983050000|2021-08-03 09:30:50|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1627983060000|2021-08-03 09:31:00|331.28|328.88|331.13|328.73|331.28|328.88|331.13|328.73|0
1627983070000|2021-08-03 09:31:10|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627983080000|2021-08-03 09:31:20|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1627983090000|2021-08-03 09:31:30|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627983100000|2021-08-03 09:31:40|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1627983120000|2021-08-03 09:32:00|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1627983130000|2021-08-03 09:32:10|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1627983150000|2021-08-03 09:32:30|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1627983160000|2021-08-03 09:32:40|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1627983170000|2021-08-03 09:32:50|331.2|328.8|331.13|328.73|331.28|328.88|331.13|328.73|0
1627983180000|2021-08-03 09:33:00|331.28|328.88|331.28|328.88|331.28|328.88|331.28|328.88|0
1627983190000|2021-08-03 09:33:10|331.35|328.95|331.43|329.03|331.43|329.03|331.35|328.95|0
1627983200000|2021-08-03 09:33:20|331.28|328.88|331.28|328.88|331.28|328.88|331.28|328.88|0
1627983210000|2021-08-03 09:33:30|331.35|328.95|331.43|329.03|331.43|329.03|331.35|328.95|0
1627983220000|2021-08-03 09:33:40|331.35|328.95|331.43|329.03|331.43|329.03|331.35|328.95|0
1627983240000|2021-08-03 09:34:00|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1627983260000|2021-08-03 09:34:20|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627983270000|2021-08-03 09:34:30|331.58|329.18|331.65|329.25|331.73|329.33|331.58|329.18|0
1627983280000|2021-08-03 09:34:40|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627983290000|2021-08-03 09:34:50|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1627983300000|2021-08-03 09:35:00|331.73|329.33|331.58|329.18|331.73|329.33|331.58|329.18|0
1627983310000|2021-08-03 09:35:10|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627983330000|2021-08-03 09:35:30|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1627983350000|2021-08-03 09:35:50|331.88|329.48|331.73|329.33|331.88|329.48|331.73|329.33|0
1627983360000|2021-08-03 09:36:00|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627983370000|2021-08-03 09:36:10|331.73|329.33|331.73|329.33|331.73|329.33|331.65|329.25|0
1627983380000|2021-08-03 09:36:20|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1627983390000|2021-08-03 09:36:30|331.73|329.33|331.65|329.25|331.73|329.33|331.65|329.25|0
1627983400000|2021-08-03 09:36:40|331.58|329.18|331.58|329.18|331.73|329.33|331.58|329.18|0
1627983410000|2021-08-03 09:36:50|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1627983440000|2021-08-03 09:37:20|331.73|329.33|331.88|329.48|331.88|329.48|331.65|329.25|0
1627983450000|2021-08-03 09:37:30|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627983460000|2021-08-03 09:37:40|331.88|329.48|331.73|329.33|331.88|329.48|331.73|329.33|0
1627983480000|2021-08-03 09:38:00|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627983490000|2021-08-03 09:38:10|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1627983500000|2021-08-03 09:38:20|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1627983510000|2021-08-03 09:38:30|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1627983530000|2021-08-03 09:38:50|332.26|329.86|332.19|329.79|332.34|329.94|332.19|329.79|0
1627983540000|2021-08-03 09:39:00|332.34|329.94|332.64|330.24|332.64|330.24|332.34|329.94|0
1627983560000|2021-08-03 09:39:20|332.56|330.16|332.49|330.09|332.56|330.16|332.49|330.09|0
1627983570000|2021-08-03 09:39:30|332.56|330.16|332.64|330.24|332.64|330.24|332.49|330.09|0
1627983580000|2021-08-03 09:39:40|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1627983600000|2021-08-03 09:40:00|332.64|330.24|332.34|329.94|332.64|330.24|332.34|329.94|0
1627983610000|2021-08-03 09:40:10|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1627983620000|2021-08-03 09:40:20|332.03|329.63|332.19|329.79|332.19|329.79|332.03|329.63|0
1627983630000|2021-08-03 09:40:30|332.34|329.94|332.19|329.79|332.34|329.94|332.19|329.79|0
1627983650000|2021-08-03 09:40:50|332.03|329.63|332.19|329.79|332.19|329.79|332.03|329.63|0
1627983660000|2021-08-03 09:41:00|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627983670000|2021-08-03 09:41:10|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1627983680000|2021-08-03 09:41:20|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1627983690000|2021-08-03 09:41:30|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627983700000|2021-08-03 09:41:40|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627983710000|2021-08-03 09:41:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627983720000|2021-08-03 09:42:00|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1627983770000|2021-08-03 09:42:50|331.73|329.33|331.58|329.18|331.73|329.33|331.58|329.18|0
1627983780000|2021-08-03 09:43:00|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1627983790000|2021-08-03 09:43:10|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627983800000|2021-08-03 09:43:20|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627983810000|2021-08-03 09:43:30|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627983820000|2021-08-03 09:43:40|331.8|329.4|331.73|329.33|331.88|329.48|331.73|329.33|0
1627983840000|2021-08-03 09:44:00|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627983850000|2021-08-03 09:44:10|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1627983860000|2021-08-03 09:44:20|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1627983880000|2021-08-03 09:44:40|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1627983890000|2021-08-03 09:44:50|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627983910000|2021-08-03 09:45:10|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1627983920000|2021-08-03 09:45:20|332.03|329.63|332.18|329.78|332.18|329.78|332.03|329.63|0
1627983950000|2021-08-03 09:45:50|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627983970000|2021-08-03 09:46:10|331.88|329.48|331.95|329.55|331.95|329.55|331.88|329.48|0
1627983980000|2021-08-03 09:46:20|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627984040000|2021-08-03 09:47:20|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627984050000|2021-08-03 09:47:30|331.8|329.4|331.8|329.4|331.8|329.4|331.73|329.33|0
1627984060000|2021-08-03 09:47:40|331.73|329.33|331.58|329.18|331.73|329.33|331.58|329.18|0
1627984070000|2021-08-03 09:47:50|331.43|329.03|331.58|329.18|331.58|329.18|331.43|329.03|0
1627984090000|2021-08-03 09:48:10|331.5|329.1|331.58|329.18|331.58|329.18|331.5|329.1|0
1627984110000|2021-08-03 09:48:30|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1627984150000|2021-08-03 09:49:10|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1627984170000|2021-08-03 09:49:30|331.12|328.72|331.27|328.87|331.27|328.87|331.12|328.72|0
1627984180000|2021-08-03 09:49:40|331.12|328.72|331.12|328.72|331.12|328.72|331.12|328.72|0
1627984200000|2021-08-03 09:50:00|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1627984210000|2021-08-03 09:50:10|331.12|328.72|331.12|328.72|331.12|328.72|331.12|328.72|0
1627984240000|2021-08-03 09:50:40|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1627984250000|2021-08-03 09:50:50|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1627984260000|2021-08-03 09:51:00|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1627984270000|2021-08-03 09:51:10|331.42|329.02|331.27|328.87|331.42|329.02|331.27|328.87|0
1627984280000|2021-08-03 09:51:20|331.19|328.79|331.27|328.87|331.27|328.87|331.19|328.79|0
1627984300000|2021-08-03 09:51:40|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1627984310000|2021-08-03 09:51:50|331.12|328.72|331.12|328.72|331.12|328.72|331.12|328.72|0
1627984320000|2021-08-03 09:52:00|331.27|328.87|331.12|328.72|331.27|328.87|331.12|328.72|0
1627984350000|2021-08-03 09:52:30|331.27|328.87|331.12|328.72|331.27|328.87|331.12|328.72|0
1627984400000|2021-08-03 09:53:20|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1627984410000|2021-08-03 09:53:30|331.12|328.72|331.27|328.87|331.27|328.87|331.12|328.72|0
1627984450000|2021-08-03 09:54:10|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1627984490000|2021-08-03 09:54:50|331.57|329.17|331.5|329.1|331.57|329.17|331.5|329.1|0
1627984500000|2021-08-03 09:55:00|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1627984530000|2021-08-03 09:55:30|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1627984550000|2021-08-03 09:55:50|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1627984570000|2021-08-03 09:56:10|331.8|329.4|331.73|329.33|331.88|329.48|331.73|329.33|0
1627984580000|2021-08-03 09:56:20|331.8|329.4|331.88|329.48|331.88|329.48|331.8|329.4|0
1627984590000|2021-08-03 09:56:30|331.95|329.55|331.88|329.48|331.95|329.55|331.88|329.48|0
1627984600000|2021-08-03 09:56:40|331.95|329.55|332.03|329.63|332.03|329.63|331.95|329.55|0
1627984610000|2021-08-03 09:56:50|332.1|329.7|332.03|329.63|332.1|329.7|332.03|329.63|0
1627984620000|2021-08-03 09:57:00|332.1|329.7|332.18|329.78|332.18|329.78|332.1|329.7|0
1627984640000|2021-08-03 09:57:20|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1627984650000|2021-08-03 09:57:30|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1627984660000|2021-08-03 09:57:40|331.8|329.4|331.72|329.32|331.88|329.48|331.72|329.32|0
1627984710000|2021-08-03 09:58:30|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1627984730000|2021-08-03 09:58:50|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1627984750000|2021-08-03 09:59:10|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1627984760000|2021-08-03 09:59:20|331.72|329.32|331.88|329.48|331.88|329.48|331.72|329.32|0
1627984800000|2021-08-03 10:00:00|331.72|329.32|331.72|329.32|331.72|329.32|331.64|329.24|0
1627984820000|2021-08-03 10:00:20|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1627984830000|2021-08-03 10:00:30|331.88|329.48|332.03|329.63|332.03|329.63|331.88|329.48|0
1627984840000|2021-08-03 10:00:40|331.88|329.48|331.87|329.47|331.88|329.48|331.87|329.47|0
1627984860000|2021-08-03 10:01:00|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1627984870000|2021-08-03 10:01:10|331.8|329.4|331.72|329.32|331.8|329.4|331.72|329.32|0
1627984880000|2021-08-03 10:01:20|331.87|329.47|331.95|329.55|331.95|329.55|331.87|329.47|0
1627984890000|2021-08-03 10:01:30|331.87|329.47|332.03|329.63|332.03|329.63|331.87|329.47|0
1627984900000|2021-08-03 10:01:40|331.87|329.47|331.87|329.47|331.87|329.47|331.87|329.47|0
1627984910000|2021-08-03 10:01:50|331.72|329.32|331.87|329.47|331.87|329.47|331.72|329.32|0
1627984920000|2021-08-03 10:02:00|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1627984940000|2021-08-03 10:02:20|331.87|329.47|331.87|329.47|331.87|329.47|331.87|329.47|0
1627984950000|2021-08-03 10:02:30|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1627984960000|2021-08-03 10:02:40|331.8|329.4|331.8|329.4|331.87|329.47|331.8|329.4|0
1627984970000|2021-08-03 10:02:50|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1627984980000|2021-08-03 10:03:00|331.87|329.47|331.72|329.32|331.87|329.47|331.72|329.32|0
1627985040000|2021-08-03 10:04:00|331.87|329.47|331.87|329.47|331.87|329.47|331.87|329.47|0
1627985060000|2021-08-03 10:04:20|331.95|329.55|332.03|329.63|332.03|329.63|331.95|329.55|0
1627985080000|2021-08-03 10:04:40|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1627985090000|2021-08-03 10:04:50|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627985110000|2021-08-03 10:05:10|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1627985120000|2021-08-03 10:05:20|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627985130000|2021-08-03 10:05:30|332.33|329.93|332.25|329.85|332.33|329.93|332.25|329.85|0
1627985140000|2021-08-03 10:05:40|332.33|329.93|332.33|329.93|332.33|329.93|332.25|329.85|0
1627985170000|2021-08-03 10:06:10|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627985180000|2021-08-03 10:06:20|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1627985190000|2021-08-03 10:06:30|332.18|329.78|332.02|329.62|332.18|329.78|332.02|329.62|0
1627985200000|2021-08-03 10:06:40|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1627985260000|2021-08-03 10:07:40|332.25|329.85|332.18|329.78|332.25|329.85|332.18|329.78|0
1627985310000|2021-08-03 10:08:30|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1627985320000|2021-08-03 10:08:40|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1627985340000|2021-08-03 10:09:00|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1627985350000|2021-08-03 10:09:10|332.18|329.78|332.25|329.85|332.33|329.93|332.18|329.78|0
1627985360000|2021-08-03 10:09:20|332.18|329.78|332.25|329.85|332.25|329.85|332.18|329.78|0
1627985370000|2021-08-03 10:09:30|332.17|329.77|332.25|329.85|332.25|329.85|332.17|329.77|0
1627985380000|2021-08-03 10:09:40|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1627985390000|2021-08-03 10:09:50|332.17|329.77|332.33|329.93|332.33|329.93|332.17|329.77|0
1627985410000|2021-08-03 10:10:10|332.48|330.08|332.33|329.93|332.48|330.08|332.33|329.93|0
1627985430000|2021-08-03 10:10:30|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627985460000|2021-08-03 10:11:00|332.02|329.62|332.1|329.7|332.17|329.77|332.02|329.62|0
1627985470000|2021-08-03 10:11:10|332.02|329.62|332.17|329.77|332.17|329.77|332.02|329.62|0
1627985480000|2021-08-03 10:11:20|332.02|329.62|332.17|329.77|332.17|329.77|332.02|329.62|0
1627985490000|2021-08-03 10:11:30|332.1|329.7|332.17|329.77|332.17|329.77|332.1|329.7|0
1627985500000|2021-08-03 10:11:40|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1627985520000|2021-08-03 10:12:00|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627985540000|2021-08-03 10:12:20|332.33|329.93|332.17|329.77|332.33|329.93|332.17|329.77|0
1627985550000|2021-08-03 10:12:30|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1627985580000|2021-08-03 10:13:00|332.48|330.08|332.33|329.93|332.48|330.08|332.33|329.93|0
1627985600000|2021-08-03 10:13:20|332.4|330|332.48|330.08|332.48|330.08|332.4|330|0
1627985610000|2021-08-03 10:13:30|332.33|329.93|332.4|330|332.4|330|332.33|329.93|0
1627985620000|2021-08-03 10:13:40|332.33|329.93|332.48|330.08|332.48|330.08|332.33|329.93|0
1627985630000|2021-08-03 10:13:50|332.4|330|332.4|330|332.4|330|332.4|330|0
1627985640000|2021-08-03 10:14:00|332.48|330.08|332.4|330|332.48|330.08|332.4|330|0
1627985650000|2021-08-03 10:14:10|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627985660000|2021-08-03 10:14:20|332.4|330|332.48|330.08|332.48|330.08|332.32|329.92|0
1627985670000|2021-08-03 10:14:30|332.4|330|332.32|329.92|332.4|330|332.32|329.92|0
1627985680000|2021-08-03 10:14:40|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627985690000|2021-08-03 10:14:50|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627985700000|2021-08-03 10:15:00|332.17|329.77|332.32|329.92|332.32|329.92|332.17|329.77|0
1627985710000|2021-08-03 10:15:10|332.25|329.85|332.17|329.77|332.25|329.85|332.17|329.77|0
1627985720000|2021-08-03 10:15:20|332.25|329.85|332.17|329.77|332.25|329.85|332.17|329.77|0
1627985730000|2021-08-03 10:15:30|332.32|329.92|332.48|330.08|332.48|330.08|332.32|329.92|0
1627985740000|2021-08-03 10:15:40|332.32|329.92|332.48|330.08|332.48|330.08|332.32|329.92|0
1627985750000|2021-08-03 10:15:50|332.63|330.23|332.48|330.08|332.63|330.23|332.48|330.08|0
1627985840000|2021-08-03 10:17:20|332.4|330|332.4|330|332.4|330|332.4|330|0
1627985850000|2021-08-03 10:17:30|332.48|330.08|332.4|330|332.48|330.08|332.32|329.92|0
1627985860000|2021-08-03 10:17:40|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1627985880000|2021-08-03 10:18:00|332.63|330.23|332.93|330.53|332.93|330.53|332.63|330.23|0
1627985910000|2021-08-03 10:18:30|332.78|330.38|332.93|330.53|332.93|330.53|332.78|330.38|0
1627985930000|2021-08-03 10:18:50|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1627985940000|2021-08-03 10:19:00|332.17|329.77|332.32|329.92|332.32|329.92|332.17|329.77|0
1627985960000|2021-08-03 10:19:20|332.17|329.77|332.32|329.92|332.32|329.92|332.17|329.77|0
1627985990000|2021-08-03 10:19:50|332.4|330|332.4|330|332.4|330|332.4|330|0
1627986000000|2021-08-03 10:20:00|332.32|329.92|332.47|330.07|332.47|330.07|332.32|329.92|0
1627986020000|2021-08-03 10:20:20|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627986040000|2021-08-03 10:20:40|332.47|330.07|332.32|329.92|332.47|330.07|332.32|329.92|0
1627986070000|2021-08-03 10:21:10|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1627986080000|2021-08-03 10:21:20|332.78|330.38|332.85|330.45|332.85|330.45|332.78|330.38|0
1627986090000|2021-08-03 10:21:30|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1627986100000|2021-08-03 10:21:40|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1627986110000|2021-08-03 10:21:50|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1627986120000|2021-08-03 10:22:00|332.63|330.23|332.78|330.38|332.78|330.38|332.63|330.23|0
1627986130000|2021-08-03 10:22:10|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1627986140000|2021-08-03 10:22:20|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1627986150000|2021-08-03 10:22:30|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1627986160000|2021-08-03 10:22:40|332.78|330.38|332.93|330.53|332.93|330.53|332.78|330.38|0
1627986170000|2021-08-03 10:22:50|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1627986200000|2021-08-03 10:23:20|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1627986210000|2021-08-03 10:23:30|332.78|330.38|332.78|330.38|332.85|330.45|332.78|330.38|0
1627986220000|2021-08-03 10:23:40|332.47|330.07|332.62|330.22|332.62|330.22|332.47|330.07|0
1627986230000|2021-08-03 10:23:50|332.55|330.15|332.62|330.22|332.62|330.22|332.47|330.07|0
1627986240000|2021-08-03 10:24:00|332.55|330.15|332.47|330.07|332.55|330.15|332.47|330.07|0
1627986280000|2021-08-03 10:24:40|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1627986290000|2021-08-03 10:24:50|332.55|330.15|332.55|330.15|332.55|330.15|332.55|330.15|0
1627986300000|2021-08-03 10:25:00|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1627986310000|2021-08-03 10:25:10|332.55|330.15|332.55|330.15|332.55|330.15|332.55|330.15|0
1627986320000|2021-08-03 10:25:20|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1627986330000|2021-08-03 10:25:30|332.55|330.15|332.62|330.22|332.62|330.22|332.55|330.15|0
1627986350000|2021-08-03 10:25:50|332.47|330.07|332.54|330.14|332.54|330.14|332.47|330.07|0
1627986360000|2021-08-03 10:26:00|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1627986410000|2021-08-03 10:26:50|332.54|330.14|332.62|330.22|332.7|330.3|332.54|330.14|0
1627986420000|2021-08-03 10:27:00|332.78|330.38|332.62|330.22|332.78|330.38|332.62|330.22|0
1627986450000|2021-08-03 10:27:30|332.7|330.3|332.78|330.38|332.78|330.38|332.7|330.3|0
1627986460000|2021-08-03 10:27:40|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1627986470000|2021-08-03 10:27:50|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1627986480000|2021-08-03 10:28:00|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1627986500000|2021-08-03 10:28:20|332.62|330.22|332.47|330.07|332.7|330.3|332.47|330.07|0
1627986520000|2021-08-03 10:28:40|332.39|329.99|332.47|330.07|332.47|330.07|332.39|329.99|0
1627986530000|2021-08-03 10:28:50|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627986540000|2021-08-03 10:29:00|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1627986560000|2021-08-03 10:29:20|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627986580000|2021-08-03 10:29:40|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1627986590000|2021-08-03 10:29:50|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627986670000|2021-08-03 10:31:10|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627986680000|2021-08-03 10:31:20|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627986690000|2021-08-03 10:31:30|332.09|329.69|332.17|329.77|332.17|329.77|332.09|329.69|0
1627986720000|2021-08-03 10:32:00|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1627986730000|2021-08-03 10:32:10|332.17|329.77|332.01|329.61|332.17|329.77|332.01|329.61|0
1627986760000|2021-08-03 10:32:40|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1627986770000|2021-08-03 10:32:50|332.09|329.69|332.17|329.77|332.17|329.77|332.01|329.61|0
1627986810000|2021-08-03 10:33:30|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1627986820000|2021-08-03 10:33:40|332.17|329.77|332.01|329.61|332.17|329.77|332.01|329.61|0
1627986840000|2021-08-03 10:34:00|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1627986860000|2021-08-03 10:34:20|331.93|329.53|332.01|329.61|332.01|329.61|331.93|329.53|0
1627986910000|2021-08-03 10:35:10|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1627986970000|2021-08-03 10:36:10|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1627987010000|2021-08-03 10:36:50|332.47|330.07|332.32|329.92|332.47|330.07|332.32|329.92|0
1627987020000|2021-08-03 10:37:00|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1627987030000|2021-08-03 10:37:10|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1627987080000|2021-08-03 10:38:00|332.77|330.37|332.62|330.22|332.77|330.37|332.62|330.22|0
1627987090000|2021-08-03 10:38:10|332.54|330.14|332.47|330.07|332.54|330.14|332.47|330.07|0
1627987100000|2021-08-03 10:38:20|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1627987110000|2021-08-03 10:38:30|332.54|330.14|332.47|330.07|332.54|330.14|332.47|330.07|0
1627987120000|2021-08-03 10:38:40|332.39|329.99|332.39|329.99|332.39|329.99|332.39|329.99|0
1627987130000|2021-08-03 10:38:50|332.47|330.07|332.32|329.92|332.47|330.07|332.32|329.92|0
1627987150000|2021-08-03 10:39:10|332.47|330.07|332.32|329.92|332.47|330.07|332.32|329.92|0
1627987160000|2021-08-03 10:39:20|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1627987190000|2021-08-03 10:39:50|332.77|330.37|332.92|330.52|332.92|330.52|332.77|330.37|0
1627987200000|2021-08-03 10:40:00|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1627987210000|2021-08-03 10:40:10|332.92|330.52|332.92|330.52|333.07|330.67|332.92|330.52|0
1627987240000|2021-08-03 10:40:40|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1627987250000|2021-08-03 10:40:50|332.69|330.29|332.62|330.22|332.69|330.29|332.62|330.22|0
1627987260000|2021-08-03 10:41:00|332.77|330.37|332.77|330.37|332.77|330.37|332.62|330.22|0
1627987300000|2021-08-03 10:41:40|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1627987310000|2021-08-03 10:41:50|332.62|330.22|332.62|330.22|332.77|330.37|332.62|330.22|0
1627987330000|2021-08-03 10:42:10|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1627987340000|2021-08-03 10:42:20|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1627987380000|2021-08-03 10:43:00|333.07|330.67|332.92|330.52|333.07|330.67|332.92|330.52|0
1627987410000|2021-08-03 10:43:30|332.77|330.37|332.84|330.44|332.84|330.44|332.77|330.37|0
1627987420000|2021-08-03 10:43:40|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1627987430000|2021-08-03 10:43:50|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1627987440000|2021-08-03 10:44:00|333.07|330.67|332.92|330.52|333.07|330.67|332.92|330.52|0
1627987450000|2021-08-03 10:44:10|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1627987470000|2021-08-03 10:44:30|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1627987480000|2021-08-03 10:44:40|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1627987500000|2021-08-03 10:45:00|332.77|330.37|332.62|330.22|332.77|330.37|332.62|330.22|0
1627987520000|2021-08-03 10:45:20|332.46|330.06|332.54|330.14|332.54|330.14|332.46|330.06|0
1627987530000|2021-08-03 10:45:30|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627987550000|2021-08-03 10:45:50|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1627987560000|2021-08-03 10:46:00|332.39|329.99|332.46|330.06|332.46|330.06|332.39|329.99|0
1627987570000|2021-08-03 10:46:10|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1627987580000|2021-08-03 10:46:20|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627987620000|2021-08-03 10:47:00|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1627987650000|2021-08-03 10:47:30|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1627987660000|2021-08-03 10:47:40|332.62|330.22|332.46|330.06|332.62|330.22|332.46|330.06|0
1627987680000|2021-08-03 10:48:00|332.62|330.22|332.46|330.06|332.62|330.22|332.46|330.06|0
1627987710000|2021-08-03 10:48:30|332.31|329.91|332.31|329.91|332.38|329.98|332.31|329.91|0
1627987720000|2021-08-03 10:48:40|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1627987730000|2021-08-03 10:48:50|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1627987740000|2021-08-03 10:49:00|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1627987770000|2021-08-03 10:49:30|332.31|329.91|332.16|329.76|332.31|329.91|332.16|329.76|0
1627987780000|2021-08-03 10:49:40|332.38|329.98|332.38|329.98|332.46|330.06|332.31|329.91|0
1627987790000|2021-08-03 10:49:50|332.46|330.06|332.38|329.98|332.46|330.06|332.38|329.98|0
1627987800000|2021-08-03 10:50:00|332.46|330.06|332.31|329.91|332.46|330.06|332.31|329.91|0
1627987810000|2021-08-03 10:50:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627987820000|2021-08-03 10:50:20|332.38|329.98|332.46|330.06|332.46|330.06|332.38|329.98|0
1627987830000|2021-08-03 10:50:30|332.38|329.98|332.46|330.06|332.46|330.06|332.38|329.98|0
1627987860000|2021-08-03 10:51:00|332.31|329.91|332.23|329.83|332.31|329.91|332.23|329.83|0
1627987870000|2021-08-03 10:51:10|332.31|329.91|332.61|330.21|332.61|330.21|332.31|329.91|0
1627987880000|2021-08-03 10:51:20|332.46|330.06|332.61|330.21|332.61|330.21|332.46|330.06|0
1627987890000|2021-08-03 10:51:30|332.46|330.06|332.53|330.13|332.61|330.21|332.46|330.06|0
1627987900000|2021-08-03 10:51:40|332.61|330.21|332.46|330.06|332.61|330.21|332.46|330.06|0
1627987930000|2021-08-03 10:52:10|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1627987970000|2021-08-03 10:52:50|332.38|329.98|332.31|329.91|332.38|329.98|332.31|329.91|0
1627988000000|2021-08-03 10:53:20|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627988030000|2021-08-03 10:53:50|332.38|329.98|332.46|330.06|332.46|330.06|332.31|329.91|0
1627988040000|2021-08-03 10:54:00|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1627988060000|2021-08-03 10:54:20|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1627988080000|2021-08-03 10:54:40|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1627988090000|2021-08-03 10:54:50|332.01|329.61|332.16|329.76|332.16|329.76|332.01|329.61|0
1627988120000|2021-08-03 10:55:20|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1627988130000|2021-08-03 10:55:30|332.31|329.91|332.31|329.91|332.38|329.98|332.31|329.91|0
1627988160000|2021-08-03 10:56:00|332.38|329.98|332.46|330.06|332.46|330.06|332.38|329.98|0
1627988170000|2021-08-03 10:56:10|332.38|329.98|332.31|329.91|332.46|330.06|332.31|329.91|0
1627988180000|2021-08-03 10:56:20|332.38|329.98|332.38|329.98|332.46|330.06|332.38|329.98|0
1627988190000|2021-08-03 10:56:30|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1627988200000|2021-08-03 10:56:40|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1627988210000|2021-08-03 10:56:50|332.31|329.91|332.38|329.98|332.38|329.98|332.31|329.91|0
1627988220000|2021-08-03 10:57:00|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627988250000|2021-08-03 10:57:30|332.38|329.98|332.31|329.91|332.38|329.98|332.31|329.91|0
1627988260000|2021-08-03 10:57:40|332.38|329.98|332.46|330.06|332.46|330.06|332.31|329.91|0
1627988280000|2021-08-03 10:58:00|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1627988300000|2021-08-03 10:58:20|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627988310000|2021-08-03 10:58:30|332.61|330.21|332.53|330.13|332.61|330.21|332.46|330.06|0
1627988320000|2021-08-03 10:58:40|332.46|330.06|332.68|330.28|332.68|330.28|332.46|330.06|0
1627988330000|2021-08-03 10:58:50|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1627988340000|2021-08-03 10:59:00|332.76|330.36|332.76|330.36|332.76|330.36|332.61|330.21|0
1627988350000|2021-08-03 10:59:10|332.68|330.28|332.76|330.36|332.76|330.36|332.61|330.21|0
1627988360000|2021-08-03 10:59:20|332.68|330.28|332.61|330.21|332.68|330.28|332.61|330.21|0
1627988390000|2021-08-03 10:59:50|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1627988400000|2021-08-03 11:00:00|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1627988410000|2021-08-03 11:00:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627988430000|2021-08-03 11:00:30|332.31|329.91|332.31|329.91|332.46|330.06|332.31|329.91|0
1627988440000|2021-08-03 11:00:40|332.15|329.75|332.31|329.91|332.31|329.91|332.15|329.75|0
1627988450000|2021-08-03 11:00:50|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627988460000|2021-08-03 11:01:00|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1627988470000|2021-08-03 11:01:10|332.15|329.75|332.31|329.91|332.31|329.91|332.15|329.75|0
1627988490000|2021-08-03 11:01:30|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627988500000|2021-08-03 11:01:40|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1627988510000|2021-08-03 11:01:50|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627988520000|2021-08-03 11:02:00|332.31|329.91|332.31|329.91|332.38|329.98|332.31|329.91|0
1627988570000|2021-08-03 11:02:50|332.46|330.06|332.31|329.91|332.46|330.06|332.31|329.91|0
1627988590000|2021-08-03 11:03:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1627988600000|2021-08-03 11:03:20|332.38|329.98|332.15|329.75|332.38|329.98|332.15|329.75|0
1627988630000|2021-08-03 11:03:50|332|329.6|332.15|329.75|332.15|329.75|332|329.6|0
1627988640000|2021-08-03 11:04:00|332|329.6|332.07|329.67|332.07|329.67|332|329.6|0
1627988650000|2021-08-03 11:04:10|332|329.6|332.15|329.75|332.23|329.83|332|329.6|0
1627988660000|2021-08-03 11:04:20|332.23|329.83|332.31|329.91|332.31|329.91|332.23|329.83|0
1627988670000|2021-08-03 11:04:30|332.15|329.75|332.31|329.91|332.31|329.91|332.15|329.75|0
1627988680000|2021-08-03 11:04:40|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627988690000|2021-08-03 11:04:50|332.23|329.83|332.31|329.91|332.31|329.91|332.23|329.83|0
1627988700000|2021-08-03 11:05:00|332.23|329.83|332.15|329.75|332.31|329.91|332.15|329.75|0
1627988710000|2021-08-03 11:05:10|332|329.6|332|329.6|332|329.6|332|329.6|0
1627988720000|2021-08-03 11:05:20|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627988730000|2021-08-03 11:05:30|332.07|329.67|332.15|329.75|332.15|329.75|332.07|329.67|0
1627988740000|2021-08-03 11:05:40|332|329.6|332|329.6|332|329.6|332|329.6|0
1627988760000|2021-08-03 11:06:00|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1627988770000|2021-08-03 11:06:10|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627988790000|2021-08-03 11:06:30|332|329.6|332|329.6|332|329.6|332|329.6|0
1627988800000|2021-08-03 11:06:40|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627988810000|2021-08-03 11:06:50|332.07|329.67|332.07|329.67|332.15|329.75|332.07|329.67|0
1627988820000|2021-08-03 11:07:00|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627988830000|2021-08-03 11:07:10|332.3|329.9|332.15|329.75|332.3|329.9|332.15|329.75|0
1627988880000|2021-08-03 11:08:00|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1627988890000|2021-08-03 11:08:10|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627988930000|2021-08-03 11:08:50|332|329.6|332|329.6|332|329.6|332|329.6|0
1627988950000|2021-08-03 11:09:10|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627988970000|2021-08-03 11:09:30|332.3|329.9|332.15|329.75|332.3|329.9|332.15|329.75|0
1627988980000|2021-08-03 11:09:40|332.3|329.9|332.15|329.75|332.3|329.9|332.15|329.75|0
1627989000000|2021-08-03 11:10:00|332|329.6|332|329.6|332|329.6|332|329.6|0
1627989020000|2021-08-03 11:10:20|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627989030000|2021-08-03 11:10:30|332|329.6|332.15|329.75|332.15|329.75|332|329.6|0
1627989040000|2021-08-03 11:10:40|332.07|329.67|332|329.6|332.07|329.67|332|329.6|0
1627989050000|2021-08-03 11:10:50|332.15|329.75|332|329.6|332.15|329.75|332|329.6|0
1627989060000|2021-08-03 11:11:00|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627989100000|2021-08-03 11:11:40|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1627989110000|2021-08-03 11:11:50|332.22|329.82|332.3|329.9|332.3|329.9|332.22|329.82|0
1627989120000|2021-08-03 11:12:00|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627989140000|2021-08-03 11:12:20|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1627989160000|2021-08-03 11:12:40|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1627989180000|2021-08-03 11:13:00|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1627989210000|2021-08-03 11:13:30|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1627989220000|2021-08-03 11:13:40|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1627989250000|2021-08-03 11:14:10|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1627989260000|2021-08-03 11:14:20|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627989270000|2021-08-03 11:14:30|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1627989280000|2021-08-03 11:14:40|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627989320000|2021-08-03 11:15:20|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1627989390000|2021-08-03 11:16:30|331.54|329.14|331.54|329.14|331.69|329.29|331.54|329.14|0
1627989400000|2021-08-03 11:16:40|331.69|329.29|331.69|329.29|331.69|329.29|331.54|329.14|0
1627989440000|2021-08-03 11:17:20|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627989550000|2021-08-03 11:19:10|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1627989570000|2021-08-03 11:19:30|331.24|328.84|331.09|328.69|331.24|328.84|330.93|328.53|0
1627989600000|2021-08-03 11:20:00|330.93|328.53|331.09|328.69|331.09|328.69|330.93|328.53|0
1627989620000|2021-08-03 11:20:20|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1627989630000|2021-08-03 11:20:30|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1627989650000|2021-08-03 11:20:50|331.01|328.61|331.09|328.69|331.09|328.69|331.01|328.61|0
1627989660000|2021-08-03 11:21:00|330.93|328.53|331.09|328.69|331.09|328.69|330.93|328.53|0
1627989680000|2021-08-03 11:21:20|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1627989710000|2021-08-03 11:21:50|331.39|328.99|331.24|328.84|331.39|328.99|331.24|328.84|0
1627989770000|2021-08-03 11:22:50|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1627989780000|2021-08-03 11:23:00|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627989790000|2021-08-03 11:23:10|331.39|328.99|331.31|328.91|331.39|328.99|331.31|328.91|0
1627989800000|2021-08-03 11:23:20|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1627989810000|2021-08-03 11:23:30|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1627989820000|2021-08-03 11:23:40|331.31|328.91|331.24|328.84|331.31|328.91|331.24|328.84|0
1627989890000|2021-08-03 11:24:50|331.39|328.99|331.24|328.84|331.39|328.99|331.24|328.84|0
1627989970000|2021-08-03 11:26:10|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1627989990000|2021-08-03 11:26:30|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1627990000000|2021-08-03 11:26:40|331.54|329.14|331.69|329.29|331.69|329.29|331.54|329.14|0
1627990010000|2021-08-03 11:26:50|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627990050000|2021-08-03 11:27:30|331.61|329.21|331.84|329.44|331.84|329.44|331.61|329.21|0
1627990060000|2021-08-03 11:27:40|331.99|329.59|331.99|329.59|331.99|329.59|331.99|329.59|0
1627990070000|2021-08-03 11:27:50|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1627990100000|2021-08-03 11:28:20|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1627990120000|2021-08-03 11:28:40|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627990140000|2021-08-03 11:29:00|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1627990170000|2021-08-03 11:29:30|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1627990190000|2021-08-03 11:29:50|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1627990210000|2021-08-03 11:30:10|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1627990230000|2021-08-03 11:30:30|331.99|329.59|331.99|329.59|331.99|329.59|331.99|329.59|0
1627990340000|2021-08-03 11:32:20|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1627990370000|2021-08-03 11:32:50|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1627990380000|2021-08-03 11:33:00|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1627990400000|2021-08-03 11:33:20|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1627990460000|2021-08-03 11:34:20|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1627990510000|2021-08-03 11:35:10|331.69|329.29|331.84|329.44|331.84|329.44|331.69|329.29|0
1627990530000|2021-08-03 11:35:30|331.69|329.29|331.69|329.29|331.84|329.44|331.69|329.29|0
1627990550000|2021-08-03 11:35:50|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1627990590000|2021-08-03 11:36:30|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1627990650000|2021-08-03 11:37:30|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1627990800000|2021-08-03 11:40:00|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1627990810000|2021-08-03 11:40:10|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1627990880000|2021-08-03 11:41:20|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1627990890000|2021-08-03 11:41:30|331.84|329.44|331.68|329.28|331.84|329.44|331.68|329.28|0
1627990900000|2021-08-03 11:41:40|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1627990910000|2021-08-03 11:41:50|331.84|329.44|331.84|329.44|331.84|329.44|331.76|329.36|0
1627990960000|2021-08-03 11:42:40|331.99|329.59|332.14|329.74|332.14|329.74|331.99|329.59|0
1627990970000|2021-08-03 11:42:50|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1627990980000|2021-08-03 11:43:00|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1627991010000|2021-08-03 11:43:30|332.06|329.66|331.99|329.59|332.06|329.66|331.99|329.59|0
1627991020000|2021-08-03 11:43:40|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1627991030000|2021-08-03 11:43:50|331.99|329.59|332.14|329.74|332.14|329.74|331.99|329.59|0
1627991050000|2021-08-03 11:44:10|332.21|329.81|332.29|329.89|332.29|329.89|332.21|329.81|0
1627991060000|2021-08-03 11:44:20|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1627991090000|2021-08-03 11:44:50|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1627991100000|2021-08-03 11:45:00|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1627991140000|2021-08-03 11:45:40|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1627991150000|2021-08-03 11:45:50|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1627991170000|2021-08-03 11:46:10|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1627991200000|2021-08-03 11:46:40|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1627991210000|2021-08-03 11:46:50|332.21|329.81|332.14|329.74|332.21|329.81|332.14|329.74|0
1627991290000|2021-08-03 11:48:10|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1627991420000|2021-08-03 11:50:20|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1627991470000|2021-08-03 11:51:10|332.21|329.81|332.29|329.89|332.29|329.89|332.21|329.81|0
1627991550000|2021-08-03 11:52:30|332.21|329.81|332.29|329.89|332.29|329.89|332.21|329.81|0
1627991590000|2021-08-03 11:53:10|332.21|329.81|332.29|329.89|332.29|329.89|332.21|329.81|0
1627991710000|2021-08-03 11:55:10|332.44|330.04|332.44|330.04|332.44|330.04|332.29|329.89|0
1627991740000|2021-08-03 11:55:40|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1627991750000|2021-08-03 11:55:50|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1627991760000|2021-08-03 11:56:00|332.29|329.89|332.28|329.88|332.29|329.89|332.28|329.88|0
1627991790000|2021-08-03 11:56:30|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1627991800000|2021-08-03 11:56:40|332.21|329.81|332.28|329.88|332.28|329.88|332.21|329.81|0
1627991920000|2021-08-03 11:58:40|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1627991950000|2021-08-03 11:59:10|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1627991960000|2021-08-03 11:59:20|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1627991990000|2021-08-03 11:59:50|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1627992000000|2021-08-03 12:00:00|332.13|329.73|332.28|329.88|332.28|329.88|332.13|329.73|0
1627992020000|2021-08-03 12:00:20|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1627992030000|2021-08-03 12:00:30|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1627992080000|2021-08-03 12:01:20|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1627992090000|2021-08-03 12:01:30|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1627992130000|2021-08-03 12:02:10|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1627992160000|2021-08-03 12:02:40|332.36|329.96|332.28|329.88|332.36|329.96|332.28|329.88|0
1627992170000|2021-08-03 12:02:50|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1627992210000|2021-08-03 12:03:30|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1627992270000|2021-08-03 12:04:30|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1627992300000|2021-08-03 12:05:00|331.98|329.58|331.67|329.27|331.98|329.58|331.67|329.27|0
1627992310000|2021-08-03 12:05:10|331.52|329.12|331.67|329.27|331.67|329.27|331.52|329.12|0
1627992330000|2021-08-03 12:05:30|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1627992350000|2021-08-03 12:05:50|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1627992360000|2021-08-03 12:06:00|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1627992370000|2021-08-03 12:06:10|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1627992380000|2021-08-03 12:06:20|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1627992390000|2021-08-03 12:06:30|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1627992420000|2021-08-03 12:07:00|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1627992440000|2021-08-03 12:07:20|331.07|328.67|331.07|328.67|331.07|328.67|330.92|328.52|0
1627992450000|2021-08-03 12:07:30|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1627992480000|2021-08-03 12:08:00|331.07|328.67|331.22|328.82|331.22|328.82|331.07|328.67|0
1627992490000|2021-08-03 12:08:10|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1627992500000|2021-08-03 12:08:20|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1627992510000|2021-08-03 12:08:30|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1627992520000|2021-08-03 12:08:40|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1627992530000|2021-08-03 12:08:50|331.07|328.67|331.07|328.67|331.22|328.82|331.07|328.67|0
1627992560000|2021-08-03 12:09:20|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1627992580000|2021-08-03 12:09:40|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1627992590000|2021-08-03 12:09:50|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1627992600000|2021-08-03 12:10:00|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1627992610000|2021-08-03 12:10:10|331.07|328.67|331.07|328.67|331.22|328.82|331.07|328.67|0
1627992630000|2021-08-03 12:10:30|330.91|328.51|330.91|328.51|331.07|328.67|330.91|328.51|0
1627992670000|2021-08-03 12:11:10|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1627992680000|2021-08-03 12:11:20|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1627992700000|2021-08-03 12:11:40|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1627992710000|2021-08-03 12:11:50|330.61|328.21|330.31|327.91|330.61|328.21|330.31|327.91|0
1627992740000|2021-08-03 12:12:20|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1627992750000|2021-08-03 12:12:30|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1627992790000|2021-08-03 12:13:10|330.46|328.06|330.38|327.98|330.46|328.06|330.38|327.98|0
1627992800000|2021-08-03 12:13:20|330.46|328.06|330.31|327.91|330.46|328.06|330.31|327.91|0
1627992820000|2021-08-03 12:13:40|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1627992850000|2021-08-03 12:14:10|330.31|327.91|330.31|327.91|330.46|328.06|330.31|327.91|0
1627992870000|2021-08-03 12:14:30|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1627992930000|2021-08-03 12:15:30|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1627992950000|2021-08-03 12:15:50|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1627992960000|2021-08-03 12:16:00|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1627992970000|2021-08-03 12:16:10|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1627993010000|2021-08-03 12:16:50|330.61|328.21|330.61|328.21|330.61|328.21|330.53|328.13|0
1627993020000|2021-08-03 12:17:00|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1627993070000|2021-08-03 12:17:50|330.31|327.91|330.15|327.75|330.31|327.91|330.15|327.75|0
1627993090000|2021-08-03 12:18:10|330|327.6|329.85|327.45|330|327.6|329.85|327.45|0
1627993110000|2021-08-03 12:18:30|330|327.6|329.7|327.3|330|327.6|329.7|327.3|0
1627993130000|2021-08-03 12:18:50|329.77|327.37|329.7|327.3|329.77|327.37|329.7|327.3|0
1627993140000|2021-08-03 12:19:00|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1627993150000|2021-08-03 12:19:10|329.4|327|329.1|326.7|329.4|327|329.1|326.7|0
1627993160000|2021-08-03 12:19:20|328.95|326.55|328.79|326.39|328.95|326.55|328.79|326.39|0
1627993170000|2021-08-03 12:19:30|328.64|326.24|328.49|326.09|328.64|326.24|328.49|326.09|0
1627993180000|2021-08-03 12:19:40|328.64|326.24|328.79|326.39|328.79|326.39|328.64|326.24|0
1627993190000|2021-08-03 12:19:50|328.64|326.24|328.49|326.09|328.64|326.24|328.49|326.09|0
1627993200000|2021-08-03 12:20:00|328.34|325.94|328.34|325.94|328.34|325.94|328.19|325.79|0
1627993210000|2021-08-03 12:20:10|328.19|325.79|327.74|325.34|328.19|325.79|327.74|325.34|0
1627993220000|2021-08-03 12:20:20|327.89|325.49|328.04|325.64|328.04|325.64|327.89|325.49|0
1627993230000|2021-08-03 12:20:30|327.89|325.49|328.19|325.79|328.19|325.79|327.89|325.49|0
1627993240000|2021-08-03 12:20:40|328.04|325.64|328.19|325.79|328.19|325.79|327.89|325.49|0
1627993250000|2021-08-03 12:20:50|328.04|325.64|327.89|325.49|328.04|325.64|327.89|325.49|0
1627993260000|2021-08-03 12:21:00|327.74|325.34|327.89|325.49|327.89|325.49|327.74|325.34|0
1627993270000|2021-08-03 12:21:10|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1627993280000|2021-08-03 12:21:20|328.19|325.79|328.19|325.79|328.19|325.79|328.04|325.64|0
1627993290000|2021-08-03 12:21:30|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1627993310000|2021-08-03 12:21:50|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1627993320000|2021-08-03 12:22:00|328.34|325.94|328.49|326.09|328.49|326.09|328.34|325.94|0
1627993330000|2021-08-03 12:22:10|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1627993340000|2021-08-03 12:22:20|328.49|326.09|328.34|325.94|328.49|326.09|328.34|325.94|0
1627993350000|2021-08-03 12:22:30|328.19|325.79|328.04|325.64|328.19|325.79|328.04|325.64|0
1627993360000|2021-08-03 12:22:40|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1627993370000|2021-08-03 12:22:50|328.04|325.64|327.74|325.34|328.04|325.64|327.74|325.34|0
1627993380000|2021-08-03 12:23:00|327.44|325.04|327.59|325.19|327.59|325.19|327.44|325.04|0
1627993390000|2021-08-03 12:23:10|327.74|325.34|327.89|325.49|327.89|325.49|327.59|325.19|0
1627993400000|2021-08-03 12:23:20|328.04|325.64|328.19|325.79|328.19|325.79|328.04|325.64|0
1627993410000|2021-08-03 12:23:30|328.34|325.94|328.49|326.09|328.49|326.09|328.34|325.94|0
1627993420000|2021-08-03 12:23:40|328.41|326.01|328.49|326.09|328.49|326.09|328.41|326.01|0
1627993430000|2021-08-03 12:23:50|328.64|326.24|328.49|326.09|328.64|326.24|328.49|326.09|0
1627993440000|2021-08-03 12:24:00|328.19|325.79|327.59|325.19|328.19|325.79|327.59|325.19|0
1627993450000|2021-08-03 12:24:10|327.44|325.04|327.28|324.88|327.44|325.04|327.28|324.88|0
1627993460000|2021-08-03 12:24:20|327.13|324.73|326.98|324.58|327.13|324.73|326.98|324.58|0
1627993470000|2021-08-03 12:24:30|326.83|324.43|326.53|324.13|326.83|324.43|326.53|324.13|0
1627993480000|2021-08-03 12:24:40|326.23|323.83|326.53|324.13|326.53|324.13|326.23|323.83|0
1627993490000|2021-08-03 12:24:50|326.23|323.83|326.53|324.13|326.53|324.13|326.23|323.83|0
1627993500000|2021-08-03 12:25:00|326.68|324.28|327.13|324.73|327.13|324.73|326.68|324.28|0
1627993510000|2021-08-03 12:25:10|327.28|324.88|327.13|324.73|327.28|324.88|327.13|324.73|0
1627993530000|2021-08-03 12:25:30|326.98|324.58|327.28|324.88|327.28|324.88|326.98|324.58|0
1627993540000|2021-08-03 12:25:40|327.43|325.03|327.43|325.03|327.43|325.03|327.28|324.88|0
1627993550000|2021-08-03 12:25:50|327.59|325.19|326.98|324.58|327.59|325.19|326.98|324.58|0
1627993560000|2021-08-03 12:26:00|326.83|324.43|326.6|324.2|326.83|324.43|326.6|324.2|0
1627993570000|2021-08-03 12:26:10|326.68|324.28|326.53|324.13|326.68|324.28|326.53|324.13|0
1627993580000|2021-08-03 12:26:20|326.38|323.98|326.53|324.13|326.53|324.13|326.38|323.98|0
1627993590000|2021-08-03 12:26:30|326.45|324.05|326.53|324.13|326.53|324.13|326.45|324.05|0
1627993600000|2021-08-03 12:26:40|326.68|324.28|326.83|324.43|326.83|324.43|326.53|324.13|0
1627993610000|2021-08-03 12:26:50|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1627993620000|2021-08-03 12:27:00|326.53|324.13|326.68|324.28|326.68|324.28|326.53|324.13|0
1627993630000|2021-08-03 12:27:10|326.83|324.43|326.83|324.43|326.83|324.43|326.68|324.28|0
1627993640000|2021-08-03 12:27:20|326.98|324.58|327.13|324.73|327.13|324.73|326.98|324.58|0
1627993650000|2021-08-03 12:27:30|327.28|324.88|327.13|324.73|327.28|324.88|327.13|324.73|0
1627993660000|2021-08-03 12:27:40|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1627993680000|2021-08-03 12:28:00|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1627993690000|2021-08-03 12:28:10|326.98|324.58|326.9|324.5|326.98|324.58|326.9|324.5|0
1627993700000|2021-08-03 12:28:20|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1627993720000|2021-08-03 12:28:40|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1627993740000|2021-08-03 12:29:00|326.98|324.58|326.83|324.43|326.98|324.58|326.83|324.43|0
1627993750000|2021-08-03 12:29:10|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1627993760000|2021-08-03 12:29:20|326.83|324.43|326.83|324.43|326.98|324.58|326.83|324.43|0
1627993770000|2021-08-03 12:29:30|326.68|324.28|326.68|324.28|326.75|324.35|326.68|324.28|0
1627993780000|2021-08-03 12:29:40|326.83|324.43|326.68|324.28|326.83|324.43|326.68|324.28|0
1627993790000|2021-08-03 12:29:50|326.53|324.13|326.53|324.13|326.53|324.13|326.38|323.98|0
1627993800000|2021-08-03 12:30:00|326.38|323.98|326.83|324.43|326.83|324.43|326.38|323.98|0
1627993810000|2021-08-03 12:30:10|326.98|324.58|327.05|324.65|327.05|324.65|326.98|324.58|0
1627993820000|2021-08-03 12:30:20|327.13|324.73|327.13|324.73|327.13|324.73|326.98|324.58|0
1627993830000|2021-08-03 12:30:30|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1627993850000|2021-08-03 12:30:50|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1627993860000|2021-08-03 12:31:00|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1627993870000|2021-08-03 12:31:10|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1627993890000|2021-08-03 12:31:30|327.5|325.1|327.5|325.1|327.5|325.1|327.5|325.1|0
1627993900000|2021-08-03 12:31:40|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627993910000|2021-08-03 12:31:50|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627993930000|2021-08-03 12:32:10|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627993940000|2021-08-03 12:32:20|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627993950000|2021-08-03 12:32:30|327.58|325.18|327.73|325.33|327.73|325.33|327.58|325.18|0
1627993970000|2021-08-03 12:32:50|327.88|325.48|327.73|325.33|327.88|325.48|327.73|325.33|0
1627994010000|2021-08-03 12:33:30|327.81|325.41|327.88|325.48|327.88|325.48|327.81|325.41|0
1627994040000|2021-08-03 12:34:00|327.73|325.33|327.88|325.48|327.88|325.48|327.73|325.33|0
1627994050000|2021-08-03 12:34:10|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627994070000|2021-08-03 12:34:30|327.8|325.4|327.8|325.4|327.88|325.48|327.73|325.33|0
1627994080000|2021-08-03 12:34:40|327.88|325.48|327.88|325.48|327.88|325.48|327.73|325.33|0
1627994090000|2021-08-03 12:34:50|327.73|325.33|327.88|325.48|327.88|325.48|327.73|325.33|0
1627994110000|2021-08-03 12:35:10|327.73|325.33|327.65|325.25|327.73|325.33|327.58|325.18|0
1627994120000|2021-08-03 12:35:20|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627994140000|2021-08-03 12:35:40|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627994150000|2021-08-03 12:35:50|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627994180000|2021-08-03 12:36:20|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1627994190000|2021-08-03 12:36:30|327.5|325.1|327.5|325.1|327.5|325.1|327.5|325.1|0
1627994200000|2021-08-03 12:36:40|327.58|325.18|327.73|325.33|327.73|325.33|327.58|325.18|0
1627994210000|2021-08-03 12:36:50|327.65|325.25|327.5|325.1|327.65|325.25|327.5|325.1|0
1627994220000|2021-08-03 12:37:00|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627994230000|2021-08-03 12:37:10|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627994240000|2021-08-03 12:37:20|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627994250000|2021-08-03 12:37:30|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627994260000|2021-08-03 12:37:40|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627994280000|2021-08-03 12:38:00|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1627994300000|2021-08-03 12:38:20|327.58|325.18|327.5|325.1|327.58|325.18|327.5|325.1|0
1627994310000|2021-08-03 12:38:30|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627994330000|2021-08-03 12:38:50|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627994340000|2021-08-03 12:39:00|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1627994360000|2021-08-03 12:39:20|327.28|324.88|327.13|324.73|327.28|324.88|327.13|324.73|0
1627994370000|2021-08-03 12:39:30|326.98|324.58|326.83|324.43|326.98|324.58|326.83|324.43|0
1627994390000|2021-08-03 12:39:50|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1627994400000|2021-08-03 12:40:00|327.13|324.73|326.98|324.58|327.13|324.73|326.98|324.58|0
1627994410000|2021-08-03 12:40:10|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1627994420000|2021-08-03 12:40:20|327.28|324.88|327.43|325.03|327.43|325.03|327.28|324.88|0
1627994440000|2021-08-03 12:40:40|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627994460000|2021-08-03 12:41:00|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1627994480000|2021-08-03 12:41:20|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627994490000|2021-08-03 12:41:30|327.8|325.4|327.73|325.33|327.8|325.4|327.73|325.33|0
1627994500000|2021-08-03 12:41:40|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627994510000|2021-08-03 12:41:50|327.5|325.1|327.43|325.03|327.5|325.1|327.43|325.03|0
1627994520000|2021-08-03 12:42:00|327.58|325.18|327.43|325.03|327.58|325.18|327.43|325.03|0
1627994530000|2021-08-03 12:42:10|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627994560000|2021-08-03 12:42:40|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627994590000|2021-08-03 12:43:10|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627994600000|2021-08-03 12:43:20|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627994630000|2021-08-03 12:43:50|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627994640000|2021-08-03 12:44:00|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627994650000|2021-08-03 12:44:10|327.43|325.03|327.58|325.18|327.58|325.18|327.43|325.03|0
1627994660000|2021-08-03 12:44:20|327.65|325.25|327.73|325.33|327.73|325.33|327.65|325.25|0
1627994670000|2021-08-03 12:44:30|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627994680000|2021-08-03 12:44:40|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627994690000|2021-08-03 12:44:50|327.65|325.25|327.58|325.18|327.73|325.33|327.58|325.18|0
1627994700000|2021-08-03 12:45:00|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1627994710000|2021-08-03 12:45:10|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1627994730000|2021-08-03 12:45:30|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1627994750000|2021-08-03 12:45:50|327.28|324.88|327.13|324.73|327.28|324.88|327.13|324.73|0
1627994760000|2021-08-03 12:46:00|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1627994770000|2021-08-03 12:46:10|327.13|324.73|327.28|324.88|327.28|324.88|327.13|324.73|0
1627994780000|2021-08-03 12:46:20|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1627994800000|2021-08-03 12:46:40|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1627994860000|2021-08-03 12:47:40|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627994880000|2021-08-03 12:48:00|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627994890000|2021-08-03 12:48:10|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627994920000|2021-08-03 12:48:40|327.8|325.4|327.58|325.18|327.8|325.4|327.58|325.18|0
1627994950000|2021-08-03 12:49:10|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1627994960000|2021-08-03 12:49:20|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1627994980000|2021-08-03 12:49:40|327.27|324.87|327.42|325.02|327.42|325.02|327.27|324.87|0
1627994990000|2021-08-03 12:49:50|327.27|324.87|327.12|324.72|327.27|324.87|327.12|324.72|0
1627995000000|2021-08-03 12:50:00|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627995030000|2021-08-03 12:50:30|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1627995040000|2021-08-03 12:50:40|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1627995050000|2021-08-03 12:50:50|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1627995080000|2021-08-03 12:51:20|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627995090000|2021-08-03 12:51:30|327.42|325.02|327.65|325.25|327.65|325.25|327.42|325.02|0
1627995100000|2021-08-03 12:51:40|327.57|325.17|327.88|325.48|327.88|325.48|327.57|325.17|0
1627995120000|2021-08-03 12:52:00|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627995150000|2021-08-03 12:52:30|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1627995160000|2021-08-03 12:52:40|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1627995180000|2021-08-03 12:53:00|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1627995200000|2021-08-03 12:53:20|328.03|325.63|328.18|325.78|328.18|325.78|328.03|325.63|0
1627995210000|2021-08-03 12:53:30|328.03|325.63|328.03|325.63|328.03|325.63|328.03|325.63|0
1627995250000|2021-08-03 12:54:10|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1627995260000|2021-08-03 12:54:20|328.33|325.93|328.18|325.78|328.33|325.93|328.18|325.78|0
1627995270000|2021-08-03 12:54:30|328.25|325.85|328.18|325.78|328.25|325.85|328.18|325.78|0
1627995280000|2021-08-03 12:54:40|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1627995310000|2021-08-03 12:55:10|328.18|325.78|328.33|325.93|328.33|325.93|328.18|325.78|0
1627995330000|2021-08-03 12:55:30|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1627995340000|2021-08-03 12:55:40|328.33|325.93|328.18|325.78|328.33|325.93|328.18|325.78|0
1627995350000|2021-08-03 12:55:50|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1627995360000|2021-08-03 12:56:00|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1627995370000|2021-08-03 12:56:10|328.25|325.85|328.48|326.08|328.48|326.08|328.25|325.85|0
1627995380000|2021-08-03 12:56:20|328.33|325.93|328.48|326.08|328.48|326.08|328.33|325.93|0
1627995390000|2021-08-03 12:56:30|328.63|326.23|328.78|326.38|328.78|326.38|328.63|326.23|0
1627995400000|2021-08-03 12:56:40|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1627995410000|2021-08-03 12:56:50|328.78|326.38|328.93|326.53|328.93|326.53|328.78|326.38|0
1627995420000|2021-08-03 12:57:00|328.78|326.38|328.85|326.45|328.85|326.45|328.78|326.38|0
1627995430000|2021-08-03 12:57:10|328.93|326.53|329.08|326.68|329.08|326.68|328.93|326.53|0
1627995440000|2021-08-03 12:57:20|329.23|326.83|328.93|326.53|329.23|326.83|328.93|326.53|0
1627995450000|2021-08-03 12:57:30|329.08|326.68|329.08|326.68|329.08|326.68|329.08|326.68|0
1627995460000|2021-08-03 12:57:40|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1627995470000|2021-08-03 12:57:50|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1627995480000|2021-08-03 12:58:00|329.53|327.13|329.38|326.98|329.53|327.13|329.38|326.98|0
1627995540000|2021-08-03 12:59:00|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1627995550000|2021-08-03 12:59:10|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1627995590000|2021-08-03 12:59:50|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1627995600000|2021-08-03 13:00:00|329.38|326.98|329.38|326.98|329.38|326.98|329.23|326.83|0
1627995610000|2021-08-03 13:00:10|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1627995640000|2021-08-03 13:00:40|329.38|326.98|329.23|326.83|329.38|326.98|329.23|326.83|0
1627995660000|2021-08-03 13:01:00|329.08|326.68|329.08|326.68|329.08|326.68|329.08|326.68|0
1627995670000|2021-08-03 13:01:10|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1627995680000|2021-08-03 13:01:20|328.78|326.38|328.78|326.38|328.78|326.38|328.78|326.38|0
1627995690000|2021-08-03 13:01:30|328.93|326.53|328.93|326.53|328.93|326.53|328.78|326.38|0
1627995700000|2021-08-03 13:01:40|328.78|326.38|328.78|326.38|328.78|326.38|328.78|326.38|0
1627995710000|2021-08-03 13:01:50|328.93|326.53|328.93|326.53|328.93|326.53|328.78|326.38|0
1627995720000|2021-08-03 13:02:00|328.78|326.38|328.93|326.53|328.93|326.53|328.78|326.38|0
1627995770000|2021-08-03 13:02:50|328.78|326.38|328.78|326.38|328.93|326.53|328.78|326.38|0
1627995790000|2021-08-03 13:03:10|328.63|326.23|328.48|326.08|328.63|326.23|328.48|326.08|0
1627995800000|2021-08-03 13:03:20|328.47|326.07|328.63|326.23|328.63|326.23|328.47|326.07|0
1627995820000|2021-08-03 13:03:40|328.7|326.3|328.78|326.38|328.78|326.38|328.7|326.3|0
1627995850000|2021-08-03 13:04:10|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1627995860000|2021-08-03 13:04:20|329.08|326.68|329.08|326.68|329.08|326.68|329.08|326.68|0
1627995870000|2021-08-03 13:04:30|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1627995880000|2021-08-03 13:04:40|328.85|326.45|328.78|326.38|328.93|326.53|328.78|326.38|0
1627995890000|2021-08-03 13:04:50|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1627995900000|2021-08-03 13:05:00|328.78|326.38|328.63|326.23|328.78|326.38|328.63|326.23|0
1627995920000|2021-08-03 13:05:20|328.47|326.07|328.32|325.92|328.47|326.07|328.32|325.92|0
1627995930000|2021-08-03 13:05:30|328.17|325.77|328.02|325.62|328.17|325.77|328.02|325.62|0
1627995940000|2021-08-03 13:05:40|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1627995950000|2021-08-03 13:05:50|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1627995960000|2021-08-03 13:06:00|328.02|325.62|327.87|325.47|328.02|325.62|327.87|325.47|0
1627995970000|2021-08-03 13:06:10|328.02|325.62|328.17|325.77|328.17|325.77|328.02|325.62|0
1627995980000|2021-08-03 13:06:20|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1627995990000|2021-08-03 13:06:30|328.02|325.62|328.02|325.62|328.02|325.62|328.02|325.62|0
1627996000000|2021-08-03 13:06:40|327.87|325.47|327.57|325.17|327.87|325.47|327.57|325.17|0
1627996030000|2021-08-03 13:07:10|327.49|325.09|327.57|325.17|327.57|325.17|327.42|325.02|0
1627996040000|2021-08-03 13:07:20|327.49|325.09|327.57|325.17|327.57|325.17|327.49|325.09|0
1627996050000|2021-08-03 13:07:30|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1627996060000|2021-08-03 13:07:40|327.87|325.47|327.87|325.47|327.87|325.47|327.87|325.47|0
1627996080000|2021-08-03 13:08:00|328.02|325.62|327.87|325.47|328.02|325.62|327.87|325.47|0
1627996100000|2021-08-03 13:08:20|328.02|325.62|328.02|325.62|328.02|325.62|328.02|325.62|0
1627996120000|2021-08-03 13:08:40|327.87|325.47|327.87|325.47|327.87|325.47|327.72|325.32|0
1627996130000|2021-08-03 13:08:50|327.72|325.32|327.72|325.32|327.87|325.47|327.72|325.32|0
1627996140000|2021-08-03 13:09:00|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1627996150000|2021-08-03 13:09:10|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1627996170000|2021-08-03 13:09:30|327.34|324.94|327.42|325.02|327.42|325.02|327.34|324.94|0
1627996180000|2021-08-03 13:09:40|327.27|324.87|327.12|324.72|327.42|325.02|327.12|324.72|0
1627996190000|2021-08-03 13:09:50|326.97|324.57|326.97|324.57|327.12|324.72|326.97|324.57|0
1627996200000|2021-08-03 13:10:00|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1627996220000|2021-08-03 13:10:20|327.27|324.87|327.12|324.72|327.27|324.87|327.12|324.72|0
1627996230000|2021-08-03 13:10:30|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1627996240000|2021-08-03 13:10:40|327.12|324.72|327.12|324.72|327.12|324.72|326.97|324.57|0
1627996250000|2021-08-03 13:10:50|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1627996260000|2021-08-03 13:11:00|327.12|324.72|326.96|324.56|327.12|324.72|326.96|324.56|0
1627996270000|2021-08-03 13:11:10|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1627996280000|2021-08-03 13:11:20|327.19|324.79|327.27|324.87|327.27|324.87|327.19|324.79|0
1627996290000|2021-08-03 13:11:30|327.34|324.94|327.42|325.02|327.42|325.02|327.34|324.94|0
1627996310000|2021-08-03 13:11:50|327.57|325.17|327.72|325.32|327.72|325.32|327.57|325.17|0
1627996340000|2021-08-03 13:12:20|327.64|325.24|327.57|325.17|327.64|325.24|327.57|325.17|0
1627996360000|2021-08-03 13:12:40|327.42|325.02|327.42|325.02|327.57|325.17|327.42|325.02|0
1627996380000|2021-08-03 13:13:00|327.34|324.94|327.27|324.87|327.34|324.94|327.27|324.87|0
1627996390000|2021-08-03 13:13:10|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1627996400000|2021-08-03 13:13:20|327.34|324.94|327.27|324.87|327.34|324.94|327.27|324.87|0
1627996410000|2021-08-03 13:13:30|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1627996440000|2021-08-03 13:14:00|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1627996450000|2021-08-03 13:14:10|327.26|324.86|327.26|324.86|327.26|324.86|327.19|324.79|0
1627996460000|2021-08-03 13:14:20|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1627996470000|2021-08-03 13:14:30|327.26|324.86|327.11|324.71|327.26|324.86|327.11|324.71|0
1627996480000|2021-08-03 13:14:40|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1627996490000|2021-08-03 13:14:50|327.11|324.71|327.26|324.86|327.26|324.86|327.11|324.71|0
1627996500000|2021-08-03 13:15:00|327.42|325.02|327.26|324.86|327.42|325.02|327.26|324.86|0
1627996510000|2021-08-03 13:15:10|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1627996520000|2021-08-03 13:15:20|327.41|325.01|327.26|324.86|327.41|325.01|327.26|324.86|0
1627996530000|2021-08-03 13:15:30|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1627996550000|2021-08-03 13:15:50|327.34|324.94|327.41|325.01|327.41|325.01|327.34|324.94|0
1627996560000|2021-08-03 13:16:00|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1627996580000|2021-08-03 13:16:20|327.11|324.71|326.96|324.56|327.11|324.71|326.96|324.56|0
1627996600000|2021-08-03 13:16:40|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1627996610000|2021-08-03 13:16:50|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1627996640000|2021-08-03 13:17:20|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1627996650000|2021-08-03 13:17:30|326.66|324.26|326.81|324.41|326.81|324.41|326.66|324.26|0
1627996680000|2021-08-03 13:18:00|326.96|324.56|327.11|324.71|327.11|324.71|326.96|324.56|0
1627996690000|2021-08-03 13:18:10|327.26|324.86|327.11|324.71|327.26|324.86|327.11|324.71|0
1627996700000|2021-08-03 13:18:20|326.96|324.56|327.03|324.63|327.11|324.71|326.96|324.56|0
1627996710000|2021-08-03 13:18:30|326.96|324.56|326.81|324.41|326.96|324.56|326.81|324.41|0
1627996720000|2021-08-03 13:18:40|326.88|324.48|326.81|324.41|326.88|324.48|326.81|324.41|0
1627996730000|2021-08-03 13:18:50|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1627996740000|2021-08-03 13:19:00|326.88|324.48|326.81|324.41|326.88|324.48|326.81|324.41|0
1627996750000|2021-08-03 13:19:10|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1627996770000|2021-08-03 13:19:30|327.11|324.71|326.96|324.56|327.11|324.71|326.96|324.56|0
1627996780000|2021-08-03 13:19:40|327.11|324.71|327.11|324.71|327.11|324.71|326.96|324.56|0
1627996790000|2021-08-03 13:19:50|327.03|324.63|326.96|324.56|327.11|324.71|326.96|324.56|0
1627996800000|2021-08-03 13:20:00|327.11|324.71|326.96|324.56|327.11|324.71|326.96|324.56|0
1627996810000|2021-08-03 13:20:10|327.11|324.71|326.96|324.56|327.11|324.71|326.96|324.56|0
1627996820000|2021-08-03 13:20:20|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1627996830000|2021-08-03 13:20:30|326.96|324.56|327.11|324.71|327.11|324.71|326.96|324.56|0
1627996840000|2021-08-03 13:20:40|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1627996870000|2021-08-03 13:21:10|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1627996880000|2021-08-03 13:21:20|327.18|324.78|327.11|324.71|327.18|324.78|327.11|324.71|0
1627996890000|2021-08-03 13:21:30|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1627996900000|2021-08-03 13:21:40|327.71|325.31|327.56|325.16|327.71|325.31|327.56|325.16|0
1627996920000|2021-08-03 13:22:00|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1627996940000|2021-08-03 13:22:20|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1627996960000|2021-08-03 13:22:40|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1627996980000|2021-08-03 13:23:00|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1627997000000|2021-08-03 13:23:20|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1627997010000|2021-08-03 13:23:30|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1627997040000|2021-08-03 13:24:00|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1627997050000|2021-08-03 13:24:10|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1627997060000|2021-08-03 13:24:20|327.63|325.23|327.56|325.16|327.63|325.23|327.56|325.16|0
1627997070000|2021-08-03 13:24:30|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1627997080000|2021-08-03 13:24:40|327.71|325.31|327.86|325.46|327.86|325.46|327.71|325.31|0
1627997090000|2021-08-03 13:24:50|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1627997100000|2021-08-03 13:25:00|328.16|325.76|328.16|325.76|328.16|325.76|328.01|325.61|0
1627997110000|2021-08-03 13:25:10|328.09|325.69|328.16|325.76|328.16|325.76|328.09|325.69|0
1627997160000|2021-08-03 13:26:00|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1627997170000|2021-08-03 13:26:10|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1627997180000|2021-08-03 13:26:20|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1627997190000|2021-08-03 13:26:30|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1627997200000|2021-08-03 13:26:40|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1627997220000|2021-08-03 13:27:00|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1627997240000|2021-08-03 13:27:20|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1627997250000|2021-08-03 13:27:30|327.86|325.46|328.01|325.61|328.01|325.61|327.86|325.46|0
1627997270000|2021-08-03 13:27:50|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1627997280000|2021-08-03 13:28:00|327.71|325.31|327.71|325.31|327.71|325.31|327.56|325.16|0
1627997290000|2021-08-03 13:28:10|327.56|325.16|327.56|325.16|327.56|325.16|327.41|325.01|0
1627997300000|2021-08-03 13:28:20|327.71|325.31|327.86|325.46|327.86|325.46|327.71|325.31|0
1627997310000|2021-08-03 13:28:30|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1627997320000|2021-08-03 13:28:40|327.56|325.16|327.71|325.31|327.71|325.31|327.56|325.16|0
1627997330000|2021-08-03 13:28:50|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1627997340000|2021-08-03 13:29:00|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1627997350000|2021-08-03 13:29:10|327.56|325.16|327.71|325.31|327.71|325.31|327.56|325.16|0
1627997360000|2021-08-03 13:29:20|327.56|325.16|327.71|325.31|327.71|325.31|327.56|325.16|0
1627997370000|2021-08-03 13:29:30|327.56|325.16|327.86|325.46|327.86|325.46|327.56|325.16|0
1627997390000|2021-08-03 13:29:50|328.01|325.61|327.86|325.46|328.01|325.61|327.86|325.46|0
1627997400000|2021-08-03 13:30:00|327.71|325.31|328.62|326.22|328.92|326.52|327.71|325.31|0
1627997410000|2021-08-03 13:30:10|328.77|326.37|328.46|326.06|328.77|326.37|328.31|325.91|0
1627997420000|2021-08-03 13:30:20|328.92|326.52|329.22|326.82|329.22|326.82|328.77|326.37|0
1627997430000|2021-08-03 13:30:30|329.07|326.67|328.77|326.37|329.07|326.67|328.77|326.37|0
1627997440000|2021-08-03 13:30:40|328.92|326.52|328.62|326.22|329.22|326.82|328.62|326.22|0
1627997450000|2021-08-03 13:30:50|328.77|326.37|328.31|325.91|328.92|326.52|328.31|325.91|0
1627997460000|2021-08-03 13:31:00|328.16|325.76|328.01|325.61|328.16|325.76|327.56|325.16|0
1627997470000|2021-08-03 13:31:10|327.56|325.16|326.96|324.56|327.71|325.31|326.96|324.56|0
1627997480000|2021-08-03 13:31:20|326.66|324.26|326.96|324.56|326.96|324.56|326.51|324.11|0
1627997490000|2021-08-03 13:31:30|327.26|324.86|327.11|324.71|327.26|324.86|326.96|324.56|0
1627997500000|2021-08-03 13:31:40|327.41|325.01|327.11|324.71|327.41|325.01|327.11|324.71|0
1627997510000|2021-08-03 13:31:50|327.41|325.01|327.71|325.31|327.86|325.46|327.41|325.01|0
1627997520000|2021-08-03 13:32:00|327.56|325.16|326.66|324.26|327.56|325.16|326.66|324.26|0
1627997530000|2021-08-03 13:32:10|326.35|323.95|326.66|324.26|326.66|324.26|326.35|323.95|0
1627997540000|2021-08-03 13:32:20|326.81|324.41|327.11|324.71|327.11|324.71|326.81|324.41|0
1627997550000|2021-08-03 13:32:30|326.96|324.56|326.81|324.41|326.96|324.56|326.66|324.26|0
1627997560000|2021-08-03 13:32:40|326.5|324.1|326.05|323.65|326.5|324.1|326.05|323.65|0
1627997570000|2021-08-03 13:32:50|325.9|323.5|325.75|323.35|325.9|323.5|325.6|323.2|0
1627997580000|2021-08-03 13:33:00|325.6|323.2|325.15|322.75|325.6|323.2|325.15|322.75|0
1627997590000|2021-08-03 13:33:10|325.3|322.9|325.45|323.05|325.45|323.05|325.3|322.9|0
1627997600000|2021-08-03 13:33:20|325.6|323.2|325.75|323.35|325.75|323.35|325.6|323.2|0
1627997610000|2021-08-03 13:33:30|325.45|323.05|325.75|323.35|325.75|323.35|325.3|322.9|0
1627997620000|2021-08-03 13:33:40|325.6|323.2|325.45|323.05|325.6|323.2|325.45|323.05|0
1627997630000|2021-08-03 13:33:50|325.3|322.9|324.7|322.3|325.3|322.9|324.7|322.3|0
1627997640000|2021-08-03 13:34:00|324.55|322.15|325|322.6|325.15|322.75|324.55|322.15|0
1627997650000|2021-08-03 13:34:10|325.15|322.75|325.6|323.2|325.6|323.2|325.15|322.75|0
1627997660000|2021-08-03 13:34:20|325.45|323.05|325.75|323.35|325.75|323.35|325.45|323.05|0
1627997670000|2021-08-03 13:34:30|326.05|323.65|326.35|323.95|326.35|323.95|326.05|323.65|0
1627997680000|2021-08-03 13:34:40|326.05|323.65|325.9|323.5|326.05|323.65|325.9|323.5|0
1627997690000|2021-08-03 13:34:50|325.75|323.35|326.05|323.65|326.05|323.65|325.6|323.2|0
1627997700000|2021-08-03 13:35:00|325.9|323.5|326.05|323.65|326.05|323.65|325.9|323.5|0
1627997710000|2021-08-03 13:35:10|326.2|323.8|325.45|323.05|326.2|323.8|325.45|323.05|0
1627997720000|2021-08-03 13:35:20|325.37|322.97|325.45|323.05|325.6|323.2|325.37|322.97|0
1627997730000|2021-08-03 13:35:30|325.3|322.9|324.55|322.15|325.3|322.9|324.55|322.15|0
1627997740000|2021-08-03 13:35:40|324.7|322.3|324.55|322.15|324.7|322.3|324.4|322|0
1627997750000|2021-08-03 13:35:50|324.77|322.37|324.7|322.3|324.77|322.37|324.7|322.3|0
1627997760000|2021-08-03 13:36:00|324.55|322.15|324.85|322.45|324.85|322.45|324.55|322.15|0
1627997770000|2021-08-03 13:36:10|324.55|322.15|324.55|322.15|324.55|322.15|324.4|322|0
1627997780000|2021-08-03 13:36:20|324.4|322|324.7|322.3|324.7|322.3|324.4|322|0
1627997790000|2021-08-03 13:36:30|324.85|322.45|325|322.6|325|322.6|324.85|322.45|0
1627997800000|2021-08-03 13:36:40|324.85|322.45|324.85|322.45|325|322.6|324.85|322.45|0
1627997810000|2021-08-03 13:36:50|324.55|322.15|324.4|322|324.55|322.15|324.4|322|0
1627997820000|2021-08-03 13:37:00|324.25|321.85|323.95|321.55|324.25|321.85|323.95|321.55|0
1627997830000|2021-08-03 13:37:10|324.1|321.7|324.25|321.85|324.4|322|324.1|321.7|0
1627997840000|2021-08-03 13:37:20|324.1|321.7|324.4|322|324.4|322|324.1|321.7|0
1627997850000|2021-08-03 13:37:30|324.25|321.85|324.1|321.7|324.25|321.85|323.8|321.4|0
1627997860000|2021-08-03 13:37:40|323.95|321.55|324.17|321.77|324.17|321.77|323.8|321.4|0
1627997870000|2021-08-03 13:37:50|324.25|321.85|324.4|322|324.4|322|324.1|321.7|0
1627997880000|2021-08-03 13:38:00|324.25|321.85|324.4|322|324.55|322.15|324.25|321.85|0
1627997890000|2021-08-03 13:38:10|324.25|321.85|324.4|322|324.4|322|324.25|321.85|0
1627997900000|2021-08-03 13:38:20|324.25|321.85|323.95|321.55|324.25|321.85|323.95|321.55|0
1627997910000|2021-08-03 13:38:30|324.1|321.7|324.1|321.7|324.25|321.85|324.1|321.7|0
1627997920000|2021-08-03 13:38:40|323.95|321.55|323.8|321.4|324.1|321.7|323.8|321.4|0
1627997930000|2021-08-03 13:38:50|323.65|321.25|323.95|321.55|323.95|321.55|323.65|321.25|0
1627997940000|2021-08-03 13:39:00|324.1|321.7|324.17|321.77|324.17|321.77|323.95|321.55|0
1627997950000|2021-08-03 13:39:10|324.4|322|324.85|322.45|324.85|322.45|324.4|322|0
1627997960000|2021-08-03 13:39:20|325|322.6|325|322.6|325|322.6|325|322.6|0
1627997970000|2021-08-03 13:39:30|324.85|322.45|324.85|322.45|324.85|322.45|324.7|322.3|0
1627997980000|2021-08-03 13:39:40|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1627997990000|2021-08-03 13:39:50|324.85|322.45|324.55|322.15|324.85|322.45|324.55|322.15|0
1627998000000|2021-08-03 13:40:00|324.4|322|323.2|320.8|324.4|322|323.2|320.8|0
1627998010000|2021-08-03 13:40:10|323.35|320.95|323.05|320.65|323.35|320.95|322.9|320.5|0
1627998020000|2021-08-03 13:40:20|322.6|320.2|322.3|319.9|322.6|320.2|322.01|319.61|0
1627998030000|2021-08-03 13:40:30|321.86|319.46|322.3|319.9|322.45|320.05|321.86|319.46|0
1627998040000|2021-08-03 13:40:40|322.15|319.75|322.01|319.61|322.3|319.9|322.01|319.61|0
1627998050000|2021-08-03 13:40:50|322.15|319.75|322.15|319.75|322.15|319.75|322.01|319.61|0
1627998060000|2021-08-03 13:41:00|322.3|319.9|322.3|319.9|322.3|319.9|322.01|319.61|0
1627998070000|2021-08-03 13:41:10|322.6|320.2|322.9|320.5|322.9|320.5|322.6|320.2|0
1627998080000|2021-08-03 13:41:20|323.2|320.8|323.5|321.1|323.5|321.1|323.2|320.8|0
1627998090000|2021-08-03 13:41:30|323.05|320.65|323.65|321.25|323.65|321.25|323.05|320.65|0
1627998100000|2021-08-03 13:41:40|323.2|320.8|323.5|321.1|323.5|321.1|323.2|320.8|0
1627998110000|2021-08-03 13:41:50|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1627998120000|2021-08-03 13:42:00|323.8|321.4|324.55|322.15|324.55|322.15|323.8|321.4|0
1627998130000|2021-08-03 13:42:10|324.62|322.22|324.7|322.3|324.85|322.45|324.62|322.22|0
1627998140000|2021-08-03 13:42:20|324.4|322|324.25|321.85|324.7|322.3|324.25|321.85|0
1627998150000|2021-08-03 13:42:30|324.4|322|325|322.6|325|322.6|324.4|322|0
1627998160000|2021-08-03 13:42:40|324.85|322.45|324.85|322.45|324.85|322.45|324.85|322.45|0
1627998170000|2021-08-03 13:42:50|324.55|322.15|324.55|322.15|324.7|322.3|324.55|322.15|0
1627998180000|2021-08-03 13:43:00|324.4|322|324.7|322.3|324.7|322.3|324.4|322|0
1627998190000|2021-08-03 13:43:10|324.25|321.85|323.65|321.25|324.25|321.85|323.65|321.25|0
1627998200000|2021-08-03 13:43:20|323.05|320.65|323.65|321.25|323.65|321.25|323.05|320.65|0
1627998210000|2021-08-03 13:43:30|323.8|321.4|323.95|321.55|323.95|321.55|323.5|321.1|0
1627998220000|2021-08-03 13:43:40|324.1|321.7|324.1|321.7|324.1|321.7|323.95|321.55|0
1627998230000|2021-08-03 13:43:50|324.25|321.85|324.1|321.7|324.25|321.85|323.95|321.55|0
1627998240000|2021-08-03 13:44:00|323.95|321.55|323.35|320.95|323.95|321.55|323.35|320.95|0
1627998250000|2021-08-03 13:44:10|323.5|321.1|323.2|320.8|323.5|321.1|322.9|320.5|0
1627998260000|2021-08-03 13:44:20|323.05|320.65|322.9|320.5|323.05|320.65|322.9|320.5|0
1627998270000|2021-08-03 13:44:30|322.6|320.2|322.75|320.35|322.75|320.35|322.45|320.05|0
1627998280000|2021-08-03 13:44:40|322.6|320.2|322.15|319.75|322.6|320.2|322.15|319.75|0
1627998290000|2021-08-03 13:44:50|322.3|319.9|322.45|320.05|322.45|320.05|322.3|319.9|0
1627998300000|2021-08-03 13:45:00|322|319.6|322.45|320.05|322.45|320.05|322|319.6|0
1627998310000|2021-08-03 13:45:10|320.46|318.06|320.76|318.36|320.76|318.36|320.46|318.06|0
1627998320000|2021-08-03 13:45:20|320.75|318.35|322.82|320.42|322.82|320.42|320.75|318.35|0
1627998330000|2021-08-03 13:45:30|322.75|320.35|322.67|320.27|322.75|320.35|322.67|320.27|0
1627998340000|2021-08-03 13:45:40|322.45|320.05|322.45|320.05|322.6|320.2|322.45|320.05|0
1627998350000|2021-08-03 13:45:50|322.15|319.75|322.15|319.75|322.3|319.9|322|319.6|0
1627998360000|2021-08-03 13:46:00|322.3|319.9|322.45|320.05|322.45|320.05|322.3|319.9|0
1627998370000|2021-08-03 13:46:10|322.75|320.35|322.6|320.2|322.75|320.35|322.45|320.05|0
1627998380000|2021-08-03 13:46:20|322.3|319.9|322.15|319.75|322.45|320.05|322.15|319.75|0
1627998390000|2021-08-03 13:46:30|322|319.6|321.56|319.16|322|319.6|321.56|319.16|0
1627998400000|2021-08-03 13:46:40|321.41|319.01|321.7|319.3|321.7|319.3|321.41|319.01|0
1627998410000|2021-08-03 13:46:50|321.85|319.45|322|319.6|322|319.6|321.85|319.45|0
1627998420000|2021-08-03 13:47:00|322.3|319.9|322.75|320.35|322.75|320.35|322.3|319.9|0
1627998430000|2021-08-03 13:47:10|323.05|320.65|322.9|320.5|323.35|320.95|322.9|320.5|0
1627998440000|2021-08-03 13:47:20|322.6|320.2|322|319.6|322.6|320.2|322|319.6|0
1627998450000|2021-08-03 13:47:30|321.85|319.45|321.7|319.3|322|319.6|321.7|319.3|0
1627998460000|2021-08-03 13:47:40|321.56|319.16|321.55|319.15|321.7|319.3|321.55|319.15|0
1627998470000|2021-08-03 13:47:50|321.41|319.01|321.41|319.01|321.55|319.15|321.41|319.01|0
1627998480000|2021-08-03 13:48:00|321.55|319.15|321.55|319.15|321.55|319.15|321.41|319.01|0
1627998490000|2021-08-03 13:48:10|321.41|319.01|321.85|319.45|321.85|319.45|321.41|319.01|0
1627998500000|2021-08-03 13:48:20|322.15|319.75|321.7|319.3|322.15|319.75|321.7|319.3|0
1627998510000|2021-08-03 13:48:30|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1627998520000|2021-08-03 13:48:40|321.7|319.3|321.7|319.3|322|319.6|321.7|319.3|0
1627998530000|2021-08-03 13:48:50|321.55|319.15|321.41|319.01|321.55|319.15|321.26|318.86|0
1627998540000|2021-08-03 13:49:00|321.55|319.15|322|319.6|322|319.6|321.55|319.15|0
1627998550000|2021-08-03 13:49:10|321.85|319.45|322|319.6|322|319.6|321.85|319.45|0
1627998560000|2021-08-03 13:49:20|321.85|319.45|321.41|319.01|321.85|319.45|321.41|319.01|0
1627998570000|2021-08-03 13:49:30|321.26|318.86|320.96|318.56|321.26|318.86|320.96|318.56|0
1627998580000|2021-08-03 13:49:40|320.81|318.41|320.36|317.96|320.81|318.41|320.36|317.96|0
1627998590000|2021-08-03 13:49:50|320.21|317.81|319.62|317.22|320.21|317.81|319.62|317.22|0
1627998600000|2021-08-03 13:50:00|319.32|316.92|319.17|316.77|319.32|316.92|319.02|316.62|0
1627998610000|2021-08-03 13:50:10|319.02|316.62|319.17|316.77|319.47|317.07|319.02|316.62|0
1627998620000|2021-08-03 13:50:20|319.32|316.92|319.02|316.62|319.32|316.92|319.02|316.62|0
1627998630000|2021-08-03 13:50:30|318.87|316.47|318.58|316.18|318.87|316.47|318.43|316.03|0
1627998640000|2021-08-03 13:50:40|318.13|315.73|317.98|315.58|318.43|316.03|317.98|315.58|0
1627998650000|2021-08-03 13:50:50|318.13|315.73|317.98|315.58|318.28|315.88|317.98|315.58|0
1627998660000|2021-08-03 13:51:00|317.69|315.29|317.83|315.43|317.83|315.43|317.54|315.14|0
1627998670000|2021-08-03 13:51:10|317.54|315.14|317.69|315.29|318.13|315.73|317.54|315.14|0
1627998680000|2021-08-03 13:51:20|317.54|315.14|318.13|315.73|318.13|315.73|317.54|315.14|0
1627998690000|2021-08-03 13:51:30|318.58|316.18|318.72|316.32|318.72|316.32|318.58|316.18|0
1627998700000|2021-08-03 13:51:40|318.43|316.03|319.02|316.62|319.02|316.62|318.43|316.03|0
1627998710000|2021-08-03 13:51:50|319.17|316.77|319.32|316.92|319.32|316.92|319.02|316.62|0
1627998720000|2021-08-03 13:52:00|319.62|317.22|319.76|317.36|319.91|317.51|319.62|317.22|0
1627998730000|2021-08-03 13:52:10|319.47|317.07|319.02|316.62|319.47|317.07|319.02|316.62|0
1627998740000|2021-08-03 13:52:20|318.72|316.32|318.43|316.03|318.87|316.47|318.43|316.03|0
1627998750000|2021-08-03 13:52:30|318.13|315.73|318.58|316.18|318.58|316.18|318.13|315.73|0
1627998760000|2021-08-03 13:52:40|318.28|315.88|318.28|315.88|318.43|316.03|318.28|315.88|0
1627998770000|2021-08-03 13:52:50|318.13|315.73|317.98|315.58|318.13|315.73|317.98|315.58|0
1627998780000|2021-08-03 13:53:00|317.68|315.28|317.68|315.28|317.68|315.28|317.09|314.69|0
1627998790000|2021-08-03 13:53:10|317.39|314.99|317.39|314.99|317.54|315.14|317.39|314.99|0
1627998800000|2021-08-03 13:53:20|317.68|315.28|317.83|315.43|317.83|315.43|317.68|315.28|0
1627998810000|2021-08-03 13:53:30|317.54|315.14|318.05|315.65|318.13|315.73|317.54|315.14|0
1627998820000|2021-08-03 13:53:40|317.98|315.58|318.28|315.88|318.43|316.03|317.98|315.58|0
1627998830000|2021-08-03 13:53:50|318.13|315.73|318.13|315.73|318.28|315.88|318.13|315.73|0
1627998840000|2021-08-03 13:54:00|318.43|316.03|317.39|314.99|318.43|316.03|317.39|314.99|0
1627998850000|2021-08-03 13:54:10|317.54|315.14|317.39|314.99|317.68|315.28|317.39|314.99|0
1627998860000|2021-08-03 13:54:20|316.23|313.83|316.68|314.28|316.68|314.28|316.23|313.83|0
1627998870000|2021-08-03 13:54:30|316.53|314.13|316.68|314.28|316.68|314.28|316.38|313.98|0
1627998880000|2021-08-03 13:54:40|317.86|315.46|319.04|316.64|319.19|316.79|317.71|315.31|0
1627998890000|2021-08-03 13:54:50|318.9|316.5|318.75|316.35|318.9|316.5|318.75|316.35|0
1627998900000|2021-08-03 13:55:00|318.3|315.9|318.45|316.05|318.6|316.2|318.3|315.9|0
1627998910000|2021-08-03 13:55:10|318.3|315.9|317.27|314.87|318.3|315.9|317.27|314.87|0
1627998920000|2021-08-03 13:55:20|317.12|314.72|316.68|314.28|317.12|314.72|316.68|314.28|0
1627998930000|2021-08-03 13:55:30|316.97|314.57|317.27|314.87|317.27|314.87|316.97|314.57|0
1627998940000|2021-08-03 13:55:40|316.68|314.28|317.12|314.72|317.12|314.72|316.53|314.13|0
1627998950000|2021-08-03 13:55:50|316.82|314.42|317.42|315.02|317.42|315.02|316.68|314.28|0
1627998960000|2021-08-03 13:56:00|317.27|314.87|317.56|315.16|317.56|315.16|317.27|314.87|0
1627998970000|2021-08-03 13:56:10|317.86|315.46|318.6|316.2|318.6|316.2|317.86|315.46|0
1627998980000|2021-08-03 13:56:20|318.3|315.9|318.75|316.35|318.75|316.35|318.3|315.9|0
1627998990000|2021-08-03 13:56:30|318.45|316.05|318.3|315.9|318.45|316.05|318.3|315.9|0
1627999000000|2021-08-03 13:56:40|318.15|315.75|318.01|315.61|318.15|315.75|318.01|315.61|0
1627999010000|2021-08-03 13:56:50|318.15|315.75|318.01|315.61|318.15|315.75|318.01|315.61|0
1627999020000|2021-08-03 13:57:00|318.3|315.9|317.41|315.01|318.3|315.9|317.41|315.01|0
1627999030000|2021-08-03 13:57:10|317.86|315.46|318.15|315.75|318.15|315.75|317.71|315.31|0
1627999040000|2021-08-03 13:57:20|318.23|315.83|318.6|316.2|318.6|316.2|318.23|315.83|0
1627999050000|2021-08-03 13:57:30|318.75|316.35|318.3|315.9|318.89|316.49|318.3|315.9|0
1627999060000|2021-08-03 13:57:40|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1627999070000|2021-08-03 13:57:50|318.01|315.61|318.45|316.05|318.45|316.05|318.01|315.61|0
1627999080000|2021-08-03 13:58:00|318.01|315.61|317.41|315.01|318.01|315.61|317.41|315.01|0
1627999090000|2021-08-03 13:58:10|317.27|314.87|317.27|314.87|317.41|315.01|317.27|314.87|0
1627999100000|2021-08-03 13:58:20|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1627999110000|2021-08-03 13:58:30|317.71|315.31|317.41|315.01|317.71|315.31|317.41|315.01|0
1627999120000|2021-08-03 13:58:40|317.27|314.87|317.12|314.72|317.27|314.87|317.12|314.72|0
1627999130000|2021-08-03 13:58:50|317.27|314.87|317.12|314.72|317.27|314.87|316.97|314.57|0
1627999140000|2021-08-03 13:59:00|317.27|314.87|317.41|315.01|317.41|315.01|317.27|314.87|0
1627999150000|2021-08-03 13:59:10|317.12|314.72|316.97|314.57|317.12|314.72|316.89|314.49|0
1627999160000|2021-08-03 13:59:20|317.12|314.72|317.27|314.87|317.27|314.87|317.12|314.72|0
1627999170000|2021-08-03 13:59:30|317.12|314.72|316.82|314.42|317.12|314.72|316.82|314.42|0
1627999180000|2021-08-03 13:59:40|316.97|314.57|316.82|314.42|316.97|314.57|316.67|314.27|0
1627999190000|2021-08-03 13:59:50|316.89|314.49|316.97|314.57|316.97|314.57|316.89|314.49|0
1627999200000|2021-08-03 14:00:00|317.12|314.72|317.27|314.87|317.41|315.01|316.97|314.57|0
1627999210000|2021-08-03 14:00:10|316.97|314.57|317.12|314.72|317.41|315.01|316.97|314.57|0
1627999220000|2021-08-03 14:00:20|317.19|314.79|317.19|314.79|317.27|314.87|317.12|314.72|0
1627999230000|2021-08-03 14:00:30|317.27|314.87|317.41|315.01|317.41|315.01|317.12|314.72|0
1627999240000|2021-08-03 14:00:40|317.86|315.46|318.45|316.05|318.45|316.05|317.86|315.46|0
1627999250000|2021-08-03 14:00:50|318.6|316.2|318.89|316.49|318.89|316.49|318.6|316.2|0
1627999260000|2021-08-03 14:01:00|319.04|316.64|319.49|317.09|319.49|317.09|319.04|316.64|0
1627999270000|2021-08-03 14:01:10|319.34|316.94|319.19|316.79|319.34|316.94|319.19|316.79|0
1627999280000|2021-08-03 14:01:20|319.63|317.23|319.63|317.23|319.78|317.38|319.49|317.09|0
1627999290000|2021-08-03 14:01:30|319.49|317.09|319.19|316.79|319.49|317.09|319.19|316.79|0
1627999300000|2021-08-03 14:01:40|319.49|317.09|319.19|316.79|319.49|317.09|319.04|316.64|0
1627999310000|2021-08-03 14:01:50|319.04|316.64|319.19|316.79|319.34|316.94|319.04|316.64|0
1627999320000|2021-08-03 14:02:00|318.74|316.34|318.74|316.34|318.89|316.49|318.74|316.34|0
1627999330000|2021-08-03 14:02:10|318.89|316.49|318.89|316.49|318.89|316.49|318.74|316.34|0
1627999340000|2021-08-03 14:02:20|318.74|316.34|318.89|316.49|318.89|316.49|318.74|316.34|0
1627999350000|2021-08-03 14:02:30|318.74|316.34|318.74|316.34|318.89|316.49|318.74|316.34|0
1627999360000|2021-08-03 14:02:40|319.04|316.64|319.41|317.01|319.41|317.01|318.89|316.49|0
1627999370000|2021-08-03 14:02:50|319.49|317.09|319.93|317.53|319.93|317.53|319.49|317.09|0
1627999380000|2021-08-03 14:03:00|319.63|317.23|319.63|317.23|319.78|317.38|319.63|317.23|0
1627999390000|2021-08-03 14:03:10|319.78|317.38|320.38|317.98|320.38|317.98|319.78|317.38|0
1627999400000|2021-08-03 14:03:20|320.52|318.12|320.67|318.27|320.67|318.27|320.52|318.12|0
1627999410000|2021-08-03 14:03:30|320.38|317.98|320.67|318.27|320.67|318.27|320.38|317.98|0
1627999420000|2021-08-03 14:03:40|320.82|318.42|320.67|318.27|320.82|318.42|320.67|318.27|0
1627999430000|2021-08-03 14:03:50|320.52|318.12|320.08|317.68|320.52|318.12|320.08|317.68|0
1627999440000|2021-08-03 14:04:00|319.93|317.53|319.63|317.23|319.93|317.53|319.63|317.23|0
1627999450000|2021-08-03 14:04:10|319.49|317.09|319.78|317.38|319.78|317.38|319.49|317.09|0
1627999460000|2021-08-03 14:04:20|319.93|317.53|320.23|317.83|320.23|317.83|319.78|317.38|0
1627999470000|2021-08-03 14:04:30|320.08|317.68|320.38|317.98|320.38|317.98|319.93|317.53|0
1627999480000|2021-08-03 14:04:40|320.52|318.12|320.52|318.12|320.52|318.12|320.38|317.98|0
1627999490000|2021-08-03 14:04:50|320.38|317.98|319.63|317.23|320.38|317.98|319.63|317.23|0
1627999500000|2021-08-03 14:05:00|319.48|317.08|319.48|317.08|319.48|317.08|319.34|316.94|0
1627999510000|2021-08-03 14:05:10|319.78|317.38|319.04|316.64|319.78|317.38|319.04|316.64|0
1627999520000|2021-08-03 14:05:20|318.74|316.34|319.19|316.79|319.19|316.79|318.74|316.34|0
1627999530000|2021-08-03 14:05:30|318.89|316.49|318.89|316.49|319.04|316.64|318.89|316.49|0
1627999540000|2021-08-03 14:05:40|319.04|316.64|319.78|317.38|319.78|317.38|319.04|316.64|0
1627999550000|2021-08-03 14:05:50|319.48|317.08|319.63|317.23|319.63|317.23|319.19|316.79|0
1627999560000|2021-08-03 14:06:00|319.93|317.53|319.78|317.38|319.93|317.53|319.78|317.38|0
1627999570000|2021-08-03 14:06:10|319.63|317.23|319.34|316.94|319.63|317.23|319.34|316.94|0
1627999580000|2021-08-03 14:06:20|319.48|317.08|319.78|317.38|319.78|317.38|319.48|317.08|0
1627999590000|2021-08-03 14:06:30|319.63|317.23|320.08|317.68|320.08|317.68|319.63|317.23|0
1627999600000|2021-08-03 14:06:40|319.78|317.38|319.78|317.38|319.93|317.53|319.63|317.23|0
1627999610000|2021-08-03 14:06:50|319.93|317.53|319.48|317.08|319.93|317.53|319.48|317.08|0
1627999620000|2021-08-03 14:07:00|319.34|316.94|318.74|316.34|319.34|316.94|318.74|316.34|0
1627999630000|2021-08-03 14:07:10|318.59|316.19|318.3|315.9|318.59|316.19|318.3|315.9|0
1627999640000|2021-08-03 14:07:20|318.59|316.19|318.74|316.34|318.74|316.34|318.45|316.05|0
1627999650000|2021-08-03 14:07:30|318.89|316.49|318.59|316.19|319.04|316.64|318.59|316.19|0
1627999660000|2021-08-03 14:07:40|318.45|316.05|318.45|316.05|318.59|316.19|318.45|316.05|0
1627999670000|2021-08-03 14:07:50|318.3|315.9|318.45|316.05|318.45|316.05|318.15|315.75|0
1627999680000|2021-08-03 14:08:00|318.15|315.75|317.26|314.86|318.15|315.75|317.26|314.86|0
1627999690000|2021-08-03 14:08:10|317.41|315.01|317.11|314.71|317.41|315.01|317.11|314.71|0
1627999700000|2021-08-03 14:08:20|316.97|314.57|317.41|315.01|317.41|315.01|316.97|314.57|0
1627999710000|2021-08-03 14:08:30|317.11|314.71|317.11|314.71|317.11|314.71|316.97|314.57|0
1627999720000|2021-08-03 14:08:40|316.97|314.57|316.67|314.27|316.97|314.57|316.67|314.27|0
1627999730000|2021-08-03 14:08:50|316.52|314.12|316.52|314.12|316.52|314.12|316.23|313.83|0
1627999740000|2021-08-03 14:09:00|316.67|314.27|316.97|314.57|316.97|314.57|316.67|314.27|0
1627999750000|2021-08-03 14:09:10|317.11|314.71|317.11|314.71|317.11|314.71|316.97|314.57|0
1627999760000|2021-08-03 14:09:20|316.97|314.57|317.04|314.64|317.04|314.64|316.82|314.42|0
1627999770000|2021-08-03 14:09:30|316.97|314.57|316.82|314.42|317.26|314.86|316.82|314.42|0
1627999780000|2021-08-03 14:09:40|316.52|314.12|316.38|313.98|316.52|314.12|316.38|313.98|0
1627999790000|2021-08-03 14:09:50|316.23|313.83|316.08|313.68|316.23|313.83|316.08|313.68|0
1627999800000|2021-08-03 14:10:00|316.38|313.98|315.79|313.39|316.38|313.98|315.79|313.39|0
1627999810000|2021-08-03 14:10:10|315.64|313.24|315.49|313.09|315.64|313.24|315.34|312.94|0
1627999820000|2021-08-03 14:10:20|315.34|312.94|315.49|313.09|315.49|313.09|315.34|312.94|0
1627999830000|2021-08-03 14:10:30|315.64|313.24|315.64|313.24|315.93|313.53|315.64|313.24|0
1627999840000|2021-08-03 14:10:40|315.49|313.09|314.63|312.23|315.49|313.09|314.48|312.08|0
1627999850000|2021-08-03 14:10:50|314.78|312.38|316.4|314|316.4|314|314.78|312.38|0
1627999860000|2021-08-03 14:11:00|316.55|314.15|316.99|314.59|316.99|314.59|316.55|314.15|0
1627999870000|2021-08-03 14:11:10|317.14|314.74|317.73|315.33|317.73|315.33|317.14|314.74|0
1627999880000|2021-08-03 14:11:20|317.58|315.18|317.88|315.48|317.88|315.48|317.58|315.18|0
1627999890000|2021-08-03 14:11:30|317.58|315.18|317.14|314.74|317.58|315.18|316.99|314.59|0
1627999900000|2021-08-03 14:11:40|317.44|315.04|317.88|315.48|317.88|315.48|317.44|315.04|0
1627999910000|2021-08-03 14:11:50|317.73|315.33|317.29|314.89|317.73|315.33|317.29|314.89|0
1627999920000|2021-08-03 14:12:00|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1627999930000|2021-08-03 14:12:10|316.99|314.59|316.99|314.59|317.44|315.04|316.99|314.59|0
1627999940000|2021-08-03 14:12:20|316.85|314.45|316.99|314.59|316.99|314.59|316.85|314.45|0
1627999950000|2021-08-03 14:12:30|316.85|314.45|317.58|315.18|317.58|315.18|316.85|314.45|0
1627999960000|2021-08-03 14:12:40|317.88|315.48|317.58|315.18|317.88|315.48|317.58|315.18|0
1627999970000|2021-08-03 14:12:50|317.73|315.33|317.58|315.18|317.8|315.4|317.58|315.18|0
1627999980000|2021-08-03 14:13:00|317.44|315.04|317.29|314.89|317.44|315.04|317.29|314.89|0
1627999990000|2021-08-03 14:13:10|317.14|314.74|316.99|314.59|317.14|314.74|316.99|314.59|0
1628000000000|2021-08-03 14:13:20|316.85|314.45|316.99|314.59|316.99|314.59|316.7|314.3|0
1628000010000|2021-08-03 14:13:30|317.44|315.04|317.44|315.04|317.44|315.04|317.29|314.89|0
1628000020000|2021-08-03 14:13:40|317.73|315.33|317.58|315.18|317.73|315.33|317.58|315.18|0
1628000030000|2021-08-03 14:13:50|317.73|315.33|317.44|315.04|317.73|315.33|317.44|315.04|0
1628000040000|2021-08-03 14:14:00|317.58|315.18|317.29|314.89|317.58|315.18|317.29|314.89|0
1628000050000|2021-08-03 14:14:10|317.21|314.81|316.7|314.3|317.21|314.81|316.7|314.3|0
1628000060000|2021-08-03 14:14:20|316.85|314.45|317.14|314.74|317.14|314.74|316.85|314.45|0
1628000070000|2021-08-03 14:14:30|317.29|314.89|316.99|314.59|317.29|314.89|316.99|314.59|0
1628000080000|2021-08-03 14:14:40|317.29|314.89|317.14|314.74|317.44|315.04|317.14|314.74|0
1628000090000|2021-08-03 14:14:50|316.99|314.59|317.14|314.74|317.29|314.89|316.99|314.59|0
1628000100000|2021-08-03 14:15:00|316.92|314.52|316.84|314.44|317.29|314.89|316.84|314.44|0
1628000110000|2021-08-03 14:15:10|316.55|314.15|316.99|314.59|316.99|314.59|316.4|314|0
1628000120000|2021-08-03 14:15:20|316.55|314.15|316.84|314.44|316.84|314.44|316.55|314.15|0
1628000130000|2021-08-03 14:15:30|317.29|314.89|317.06|314.66|317.29|314.89|316.99|314.59|0
1628000140000|2021-08-03 14:15:40|317.29|314.89|318.32|315.92|318.32|315.92|317.29|314.89|0
1628000150000|2021-08-03 14:15:50|318.47|316.07|318.62|316.22|318.92|316.52|318.47|316.07|0
1628000160000|2021-08-03 14:16:00|318.77|316.37|318.92|316.52|318.92|316.52|318.62|316.22|0
1628000170000|2021-08-03 14:16:10|318.77|316.37|318.77|316.37|318.77|316.37|318.62|316.22|0
1628000180000|2021-08-03 14:16:20|318.91|316.51|318.62|316.22|318.91|316.51|318.62|316.22|0
1628000190000|2021-08-03 14:16:30|318.32|315.92|318.62|316.22|318.77|316.37|318.32|315.92|0
1628000200000|2021-08-03 14:16:40|318.77|316.37|318.77|316.37|318.77|316.37|318.62|316.22|0
1628000210000|2021-08-03 14:16:50|319.21|316.81|319.51|317.11|319.51|317.11|319.21|316.81|0
1628000220000|2021-08-03 14:17:00|319.21|316.81|319.36|316.96|319.66|317.26|319.21|316.81|0
1628000230000|2021-08-03 14:17:10|319.21|316.81|319.73|317.33|319.73|317.33|319.21|316.81|0
1628000240000|2021-08-03 14:17:20|319.51|317.11|319.66|317.26|319.8|317.4|319.51|317.11|0
1628000250000|2021-08-03 14:17:30|319.8|317.4|319.8|317.4|319.95|317.55|319.8|317.4|0
1628000260000|2021-08-03 14:17:40|319.95|317.55|320.1|317.7|320.1|317.7|319.95|317.55|0
1628000270000|2021-08-03 14:17:50|319.95|317.55|320.25|317.85|320.25|317.85|319.95|317.55|0
1628000280000|2021-08-03 14:18:00|320.1|317.7|319.95|317.55|320.1|317.7|319.95|317.55|0
1628000290000|2021-08-03 14:18:10|319.8|317.4|320.1|317.7|320.1|317.7|319.8|317.4|0
1628000300000|2021-08-03 14:18:20|319.95|317.55|320.02|317.62|320.1|317.7|319.95|317.55|0
1628000310000|2021-08-03 14:18:30|319.95|317.55|320.25|317.85|320.25|317.85|319.95|317.55|0
1628000320000|2021-08-03 14:18:40|320.55|318.15|320.25|317.85|320.55|318.15|320.25|317.85|0
1628000330000|2021-08-03 14:18:50|320.4|318|320.69|318.29|320.69|318.29|320.4|318|0
1628000340000|2021-08-03 14:19:00|320.55|318.15|320.55|318.15|320.55|318.15|320.4|318|0
1628000350000|2021-08-03 14:19:10|320.84|318.44|321.14|318.74|321.14|318.74|320.84|318.44|0
1628000360000|2021-08-03 14:19:20|321.29|318.89|322.03|319.63|322.03|319.63|321.29|318.89|0
1628000370000|2021-08-03 14:19:30|322.18|319.78|322.33|319.93|322.33|319.93|322.18|319.78|0
1628000380000|2021-08-03 14:19:40|322.18|319.78|322.03|319.63|322.18|319.78|321.88|319.48|0
1628000390000|2021-08-03 14:19:50|322.18|319.78|322.63|320.23|322.63|320.23|322.03|319.63|0
1628000400000|2021-08-03 14:20:00|322.48|320.08|322.48|320.08|322.48|320.08|322.33|319.93|0
1628000410000|2021-08-03 14:20:10|322.33|319.93|322.63|320.23|322.63|320.23|322.33|319.93|0
1628000420000|2021-08-03 14:20:20|322.48|320.08|322.63|320.23|322.63|320.23|322.48|320.08|0
1628000430000|2021-08-03 14:20:30|322.78|320.38|322.78|320.38|322.78|320.38|322.78|320.38|0
1628000440000|2021-08-03 14:20:40|322.63|320.23|322.63|320.23|322.63|320.23|322.63|320.23|0
1628000450000|2021-08-03 14:20:50|322.48|320.08|322.63|320.23|322.78|320.38|322.48|320.08|0
1628000460000|2021-08-03 14:21:00|322.48|320.08|322.78|320.38|322.78|320.38|322.48|320.08|0
1628000470000|2021-08-03 14:21:10|322.48|320.08|322.78|320.38|322.78|320.38|322.48|320.08|0
1628000480000|2021-08-03 14:21:20|322.63|320.23|324.44|322.04|324.44|322.04|322.48|320.08|0
1628000490000|2021-08-03 14:21:30|324.3|321.9|324.3|321.9|324.3|321.9|324.3|321.9|0
1628000500000|2021-08-03 14:21:40|320.3|317.9|319.85|317.45|320.3|317.9|319.85|317.45|0
1628000510000|2021-08-03 14:21:50|320|317.6|320.3|317.9|320.3|317.9|320|317.6|0
1628000520000|2021-08-03 14:22:00|320.15|317.75|320.45|318.05|320.45|318.05|320.15|317.75|0
1628000530000|2021-08-03 14:22:10|320.15|317.75|320.6|318.2|320.6|318.2|320.15|317.75|0
1628000540000|2021-08-03 14:22:20|320.45|318.05|320.3|317.9|320.45|318.05|320.3|317.9|0
1628000550000|2021-08-03 14:22:30|320.6|318.2|320.45|318.05|320.6|318.2|320.45|318.05|0
1628000560000|2021-08-03 14:22:40|320.6|318.2|320.37|317.97|320.6|318.2|320.3|317.9|0
1628000570000|2021-08-03 14:22:50|320.45|318.05|320.75|318.35|320.75|318.35|320.45|318.05|0
1628000580000|2021-08-03 14:23:00|321.34|318.94|321.94|319.54|321.94|319.54|321.34|318.94|0
1628000590000|2021-08-03 14:23:10|322.69|320.29|322.69|320.29|322.69|320.29|322.24|319.84|0
1628000600000|2021-08-03 14:23:20|322.39|319.99|323.29|320.89|323.29|320.89|322.39|319.99|0
1628000610000|2021-08-03 14:23:30|323.14|320.74|323.29|320.89|323.29|320.89|322.99|320.59|0
1628000620000|2021-08-03 14:23:40|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1628000630000|2021-08-03 14:23:50|323.29|320.89|323.29|320.89|323.29|320.89|323.14|320.74|0
1628000640000|2021-08-03 14:24:00|323.44|321.04|323.89|321.49|323.89|321.49|323.14|320.74|0
1628000650000|2021-08-03 14:24:10|323.59|321.19|323.44|321.04|323.74|321.34|323.44|321.04|0
1628000660000|2021-08-03 14:24:20|323.74|321.34|324.19|321.79|324.19|321.79|323.74|321.34|0
1628000670000|2021-08-03 14:24:30|324.04|321.64|323.89|321.49|324.04|321.64|323.74|321.34|0
1628000680000|2021-08-03 14:24:40|324.04|321.64|324.34|321.94|324.34|321.94|324.04|321.64|0
1628000690000|2021-08-03 14:24:50|324.19|321.79|324.19|321.79|324.19|321.79|324.19|321.79|0
1628000700000|2021-08-03 14:25:00|324.04|321.64|324.19|321.79|324.19|321.79|324.04|321.64|0
1628000710000|2021-08-03 14:25:10|323.74|321.34|323.74|321.34|323.89|321.49|323.74|321.34|0
1628000720000|2021-08-03 14:25:20|323.59|321.19|323.44|321.04|323.59|321.19|323.29|320.89|0
1628000730000|2021-08-03 14:25:30|323.59|321.19|323.59|321.19|323.59|321.19|323.44|321.04|0
1628000740000|2021-08-03 14:25:40|323.74|321.34|323.89|321.49|323.89|321.49|323.74|321.34|0
1628000750000|2021-08-03 14:25:50|323.74|321.34|323.59|321.19|323.74|321.34|323.44|321.04|0
1628000760000|2021-08-03 14:26:00|323.44|321.04|323.59|321.19|323.59|321.19|323.29|320.89|0
1628000770000|2021-08-03 14:26:10|323.29|320.89|323.29|320.89|323.29|320.89|323.14|320.74|0
1628000780000|2021-08-03 14:26:20|323.14|320.74|323.14|320.74|323.14|320.74|322.99|320.59|0
1628000790000|2021-08-03 14:26:30|322.99|320.59|323.29|320.89|323.29|320.89|322.99|320.59|0
1628000800000|2021-08-03 14:26:40|323.14|320.74|323.29|320.89|323.44|321.04|323.14|320.74|0
1628000810000|2021-08-03 14:26:50|323.44|321.04|323.29|320.89|323.44|321.04|323.29|320.89|0
1628000820000|2021-08-03 14:27:00|323.44|321.04|323.59|321.19|323.74|321.34|323.44|321.04|0
1628000830000|2021-08-03 14:27:10|323.44|321.04|323.29|320.89|323.44|321.04|323.29|320.89|0
1628000840000|2021-08-03 14:27:20|323.44|321.04|323.29|320.89|323.44|321.04|323.29|320.89|0
1628000850000|2021-08-03 14:27:30|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1628000860000|2021-08-03 14:27:40|323.29|320.89|323.29|320.89|323.36|320.96|323.29|320.89|0
1628000870000|2021-08-03 14:27:50|323.44|321.04|323.59|321.19|323.59|321.19|323.36|320.96|0
1628000880000|2021-08-03 14:28:00|323.74|321.34|323.74|321.34|323.74|321.34|323.59|321.19|0
1628000890000|2021-08-03 14:28:10|324.19|321.79|324.04|321.64|324.19|321.79|323.96|321.56|0
1628000900000|2021-08-03 14:28:20|324.19|321.79|323.89|321.49|324.19|321.79|323.89|321.49|0
1628000910000|2021-08-03 14:28:30|323.74|321.34|324.04|321.64|324.04|321.64|323.74|321.34|0
1628000920000|2021-08-03 14:28:40|323.89|321.49|323.74|321.34|323.89|321.49|323.59|321.19|0
1628000940000|2021-08-03 14:29:00|323.59|321.19|323.74|321.34|323.74|321.34|323.59|321.19|0
1628000950000|2021-08-03 14:29:10|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1628000960000|2021-08-03 14:29:20|324.19|321.79|324.04|321.64|324.19|321.79|324.04|321.64|0
1628000970000|2021-08-03 14:29:30|323.89|321.49|323.74|321.34|323.89|321.49|323.74|321.34|0
1628000980000|2021-08-03 14:29:40|323.59|321.19|323.74|321.34|323.74|321.34|323.59|321.19|0
1628000990000|2021-08-03 14:29:50|323.89|321.49|323.44|321.04|323.89|321.49|323.44|321.04|0
1628001000000|2021-08-03 14:30:00|323.29|320.89|323.29|320.89|323.44|321.04|323.29|320.89|0
1628001010000|2021-08-03 14:30:10|323.44|321.04|323.14|320.74|323.44|321.04|323.14|320.74|0
1628001020000|2021-08-03 14:30:20|322.99|320.59|322.99|320.59|322.99|320.59|322.99|320.59|0
1628001030000|2021-08-03 14:30:30|322.84|320.44|322.84|320.44|322.84|320.44|322.39|319.99|0
1628001040000|2021-08-03 14:30:40|322.69|320.29|322.54|320.14|322.69|320.29|322.54|320.14|0
1628001050000|2021-08-03 14:30:50|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1628001060000|2021-08-03 14:31:00|322.84|320.44|322.84|320.44|322.99|320.59|322.84|320.44|0
1628001070000|2021-08-03 14:31:10|322.76|320.36|322.69|320.29|322.84|320.44|322.69|320.29|0
1628001080000|2021-08-03 14:31:20|322.54|320.14|321.94|319.54|322.54|320.14|321.94|319.54|0
1628001100000|2021-08-03 14:31:40|321.79|319.39|321.64|319.24|321.94|319.54|321.64|319.24|0
1628001110000|2021-08-03 14:31:50|321.49|319.09|321.34|318.94|321.49|319.09|321.34|318.94|0
1628001120000|2021-08-03 14:32:00|321.19|318.79|321.34|318.94|321.49|319.09|321.19|318.79|0
1628001130000|2021-08-03 14:32:10|321.19|318.79|321.04|318.64|321.19|318.79|321.04|318.64|0
1628001140000|2021-08-03 14:32:20|320.74|318.34|320.89|318.49|321.04|318.64|320.74|318.34|0
1628001150000|2021-08-03 14:32:30|321.19|318.79|321.49|319.09|321.49|319.09|321.19|318.79|0
1628001160000|2021-08-03 14:32:40|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1628001170000|2021-08-03 14:32:50|321.49|319.09|321.49|319.09|321.49|319.09|321.34|318.94|0
1628001180000|2021-08-03 14:33:00|321.79|319.39|321.86|319.46|321.94|319.54|321.79|319.39|0
1628001190000|2021-08-03 14:33:10|322.09|319.69|321.94|319.54|322.09|319.69|321.94|319.54|0
1628001200000|2021-08-03 14:33:20|322.09|319.69|321.94|319.54|322.09|319.69|321.64|319.24|0
1628001210000|2021-08-03 14:33:30|321.79|319.39|321.64|319.24|321.79|319.39|321.64|319.24|0
1628001220000|2021-08-03 14:33:40|321.49|319.09|321.49|319.09|321.49|319.09|321.34|318.94|0
1628001230000|2021-08-03 14:33:50|321.34|318.94|321.19|318.79|321.34|318.94|321.19|318.79|0
1628001240000|2021-08-03 14:34:00|321.04|318.64|321.19|318.79|321.26|318.86|321.04|318.64|0
1628001250000|2021-08-03 14:34:10|321.04|318.64|320.89|318.49|321.04|318.64|320.89|318.49|0
1628001260000|2021-08-03 14:34:20|321.04|318.64|320.89|318.49|321.04|318.64|320.89|318.49|0
1628001270000|2021-08-03 14:34:30|320.44|318.04|320.15|317.75|320.59|318.19|320.15|317.75|0
1628001280000|2021-08-03 14:34:40|320|317.6|319.55|317.15|320.15|317.75|319.55|317.15|0
1628001290000|2021-08-03 14:34:50|319.7|317.3|319.4|317|319.7|317.3|319.25|316.85|0
1628001300000|2021-08-03 14:35:00|319.55|317.15|319.25|316.85|319.55|317.15|319.25|316.85|0
1628001310000|2021-08-03 14:35:10|319.55|317.15|319.7|317.3|319.85|317.45|319.55|317.15|0
1628001320000|2021-08-03 14:35:20|320|317.6|320.74|318.34|320.74|318.34|319.85|317.45|0
1628001330000|2021-08-03 14:35:30|320.59|318.19|320.3|317.9|320.74|318.34|320.3|317.9|0
1628001340000|2021-08-03 14:35:40|320.15|317.75|320.15|317.75|320.44|318.04|320.15|317.75|0
1628001360000|2021-08-03 14:36:00|319.85|317.45|319.55|317.15|319.85|317.45|319.4|317|0
1628001370000|2021-08-03 14:36:10|319.4|317|319.55|317.15|319.55|317.15|319.4|317|0
1628001380000|2021-08-03 14:36:20|319.25|316.85|319.25|316.85|319.4|317|319.25|316.85|0
1628001390000|2021-08-03 14:36:30|319.4|317|319.25|316.85|319.4|317|319.25|316.85|0
1628001400000|2021-08-03 14:36:40|319.4|317|319.55|317.15|319.55|317.15|319.4|317|0
1628001410000|2021-08-03 14:36:50|319.4|317|319.1|316.7|319.4|317|318.95|316.55|0
1628001420000|2021-08-03 14:37:00|319.25|316.85|318.95|316.55|319.25|316.85|318.95|316.55|0
1628001430000|2021-08-03 14:37:10|319.25|316.85|318.51|316.11|319.25|316.85|318.51|316.11|0
1628001440000|2021-08-03 14:37:20|318.81|316.41|318.81|316.41|318.95|316.55|318.66|316.26|0
1628001450000|2021-08-03 14:37:30|318.95|316.55|319.55|317.15|319.55|317.15|318.95|316.55|0
1628001460000|2021-08-03 14:37:40|319.7|317.3|320|317.6|320|317.6|319.7|317.3|0
1628001470000|2021-08-03 14:37:50|320.15|317.75|320.44|318.04|320.44|318.04|320|317.6|0
1628001480000|2021-08-03 14:38:00|320.74|318.34|321.19|318.79|321.19|318.79|320.74|318.34|0
1628001490000|2021-08-03 14:38:10|320.89|318.49|321.19|318.79|321.19|318.79|320.89|318.49|0
1628001500000|2021-08-03 14:38:20|321.34|318.94|321.19|318.79|321.34|318.94|321.04|318.64|0
1628001510000|2021-08-03 14:38:30|321.04|318.64|320.44|318.04|321.04|318.64|320.44|318.04|0
1628001520000|2021-08-03 14:38:40|320.59|318.19|321.34|318.94|321.34|318.94|320.59|318.19|0
1628001530000|2021-08-03 14:38:50|321.19|318.79|321.11|318.71|321.19|318.79|321.04|318.64|0
1628001540000|2021-08-03 14:39:00|321.04|318.64|321.49|319.09|321.49|319.09|320.89|318.49|0
1628001550000|2021-08-03 14:39:10|321.64|319.24|321.94|319.54|322.09|319.69|321.64|319.24|0
1628001560000|2021-08-03 14:39:20|321.64|319.24|321.34|318.94|321.64|319.24|321.19|318.79|0
1628001570000|2021-08-03 14:39:30|321.19|318.79|321.49|319.09|321.49|319.09|321.19|318.79|0
1628001580000|2021-08-03 14:39:40|321.64|319.24|321.19|318.79|321.64|319.24|321.19|318.79|0
1628001590000|2021-08-03 14:39:50|321.26|318.86|321.49|319.09|321.49|319.09|321.26|318.86|0
1628001600000|2021-08-03 14:40:00|321.04|318.64|320.89|318.49|321.19|318.79|320.89|318.49|0
1628001610000|2021-08-03 14:40:10|320.96|318.56|320.74|318.34|320.96|318.56|320.74|318.34|0
1628001620000|2021-08-03 14:40:20|321.19|318.79|321.19|318.79|321.19|318.79|321.04|318.64|0
1628001630000|2021-08-03 14:40:30|321.79|319.39|321.86|319.46|321.94|319.54|321.79|319.39|0
1628001640000|2021-08-03 14:40:40|322.08|319.68|321.94|319.54|322.38|319.98|321.94|319.54|0
1628001650000|2021-08-03 14:40:50|322.23|319.83|322.23|319.83|322.38|319.98|322.23|319.83|0
1628001660000|2021-08-03 14:41:00|322.38|319.98|322.23|319.83|322.53|320.13|322.23|319.83|0
1628001670000|2021-08-03 14:41:10|322.83|320.43|322.98|320.58|322.98|320.58|322.53|320.13|0
1628001680000|2021-08-03 14:41:20|323.13|320.73|322.98|320.58|323.13|320.73|322.98|320.58|0
1628001690000|2021-08-03 14:41:30|323.28|320.88|323.13|320.73|323.28|320.88|322.98|320.58|0
1628001700000|2021-08-03 14:41:40|323.2|320.8|322.83|320.43|323.2|320.8|322.83|320.43|0
1628001710000|2021-08-03 14:41:50|322.98|320.58|322.83|320.43|323.28|320.88|322.83|320.43|0
1628001720000|2021-08-03 14:42:00|322.68|320.28|322.23|319.83|322.68|320.28|322.23|319.83|0
1628001740000|2021-08-03 14:42:20|322.08|319.68|321.93|319.53|322.08|319.68|321.79|319.39|0
1628001750000|2021-08-03 14:42:30|321.79|319.39|321.64|319.24|321.79|319.39|321.64|319.24|0
1628001760000|2021-08-03 14:42:40|321.34|318.94|321.49|319.09|321.64|319.24|321.34|318.94|0
1628001770000|2021-08-03 14:42:50|321.34|318.94|321.64|319.24|321.64|319.24|321.34|318.94|0
1628001780000|2021-08-03 14:43:00|321.49|319.09|321.86|319.46|321.86|319.46|321.34|318.94|0
1628001790000|2021-08-03 14:43:10|321.49|319.09|321.34|318.94|321.64|319.24|321.34|318.94|0
1628001800000|2021-08-03 14:43:20|321.19|318.79|321.04|318.64|321.19|318.79|321.04|318.64|0
1628001810000|2021-08-03 14:43:30|320.89|318.49|321.19|318.79|321.26|318.86|320.89|318.49|0
1628001820000|2021-08-03 14:43:40|321.34|318.94|321.34|318.94|321.49|319.09|321.34|318.94|0
1628001830000|2021-08-03 14:43:50|321.56|319.16|321.49|319.09|321.56|319.16|321.49|319.09|0
1628001840000|2021-08-03 14:44:00|321.78|319.38|321.04|318.64|321.93|319.53|321.04|318.64|0
1628001850000|2021-08-03 14:44:10|320.89|318.49|320.74|318.34|320.96|318.56|320.59|318.19|0
1628001860000|2021-08-03 14:44:20|321.04|318.64|320.89|318.49|321.34|318.94|320.89|318.49|0
1628001870000|2021-08-03 14:44:30|321.04|318.64|321.19|318.79|321.19|318.79|321.04|318.64|0
1628001880000|2021-08-03 14:44:40|321.04|318.64|321.11|318.71|321.19|318.79|321.04|318.64|0
1628001890000|2021-08-03 14:44:50|321.19|318.79|321.34|318.94|321.34|318.94|321.04|318.64|0
1628001900000|2021-08-03 14:45:00|321.04|318.64|321.04|318.64|321.49|319.09|321.04|318.64|0
1628001910000|2021-08-03 14:45:10|320.89|318.49|320.59|318.19|320.89|318.49|320.59|318.19|0
1628001920000|2021-08-03 14:45:20|320.44|318.04|320.74|318.34|320.74|318.34|320.44|318.04|0
1628001930000|2021-08-03 14:45:30|320.59|318.19|320.74|318.34|320.89|318.49|320.59|318.19|0
1628001940000|2021-08-03 14:45:40|320.59|318.19|320.74|318.34|321.04|318.64|320.59|318.19|0
1628001950000|2021-08-03 14:45:50|320.59|318.19|320.74|318.34|320.74|318.34|320.59|318.19|0
1628001960000|2021-08-03 14:46:00|320.59|318.19|320.74|318.34|320.74|318.34|320.44|318.04|0
1628001970000|2021-08-03 14:46:10|320.59|318.19|320.14|317.74|320.59|318.19|320.14|317.74|0
1628001980000|2021-08-03 14:46:20|319.99|317.59|319.84|317.44|319.99|317.59|319.69|317.29|0
1628001990000|2021-08-03 14:46:30|319.55|317.15|319.55|317.15|319.55|317.15|319.4|317|0
1628002000000|2021-08-03 14:46:40|319.4|317|319.55|317.15|319.55|317.15|319.4|317|0
1628002010000|2021-08-03 14:46:50|319.47|317.07|319.69|317.29|319.69|317.29|319.4|317|0
1628002020000|2021-08-03 14:47:00|319.99|317.59|320.44|318.04|320.44|318.04|319.99|317.59|0
1628002030000|2021-08-03 14:47:10|320.59|318.19|320.74|318.34|320.74|318.34|320.44|318.04|0
1628002040000|2021-08-03 14:47:20|320.59|318.19|321.04|318.64|321.04|318.64|320.59|318.19|0
1628002050000|2021-08-03 14:47:30|321.19|318.79|320.59|318.19|321.19|318.79|320.59|318.19|0
1628002060000|2021-08-03 14:47:40|320.74|318.34|321.33|318.93|321.33|318.93|320.74|318.34|0
1628002070000|2021-08-03 14:47:50|321.48|319.08|321.48|319.08|321.63|319.23|321.33|318.93|0
1628002080000|2021-08-03 14:48:00|321.93|319.53|322.23|319.83|322.23|319.83|321.93|319.53|0
1628002090000|2021-08-03 14:48:10|322.15|319.75|322.23|319.83|322.23|319.83|322.08|319.68|0
1628002100000|2021-08-03 14:48:20|322.38|319.98|322.53|320.13|322.53|320.13|322.23|319.83|0
1628002110000|2021-08-03 14:48:30|322.68|320.28|322.23|319.83|322.68|320.28|322.23|319.83|0
1628002120000|2021-08-03 14:48:40|322.15|319.75|322.45|320.05|322.45|320.05|322.15|319.75|0
1628002130000|2021-08-03 14:48:50|322.38|319.98|323.28|320.88|323.28|320.88|322.38|319.98|0
1628002140000|2021-08-03 14:49:00|323.43|321.03|323.28|320.88|323.43|321.03|323.28|320.88|0
1628002150000|2021-08-03 14:49:10|322.98|320.58|323.13|320.73|323.13|320.73|322.98|320.58|0
1628002160000|2021-08-03 14:49:20|323.28|320.88|323.58|321.18|323.73|321.33|323.28|320.88|0
1628002170000|2021-08-03 14:49:30|323.73|321.33|324.18|321.78|324.18|321.78|323.73|321.33|0
1628002180000|2021-08-03 14:49:40|324.03|321.63|324.03|321.63|324.18|321.78|324.03|321.63|0
1628002190000|2021-08-03 14:49:50|324.18|321.78|323.88|321.48|324.18|321.78|323.88|321.48|0
1628002200000|2021-08-03 14:50:00|324.18|321.78|324.93|322.53|324.93|322.53|324.18|321.78|0
1628002210000|2021-08-03 14:50:10|325.08|322.68|325.23|322.83|325.23|322.83|324.93|322.53|0
1628002220000|2021-08-03 14:50:20|324.78|322.38|324.33|321.93|324.78|322.38|324.33|321.93|0
1628002230000|2021-08-03 14:50:30|324.48|322.08|324.63|322.23|324.93|322.53|324.48|322.08|0
1628002240000|2021-08-03 14:50:40|324.7|322.3|324.63|322.23|324.7|322.3|324.48|322.08|0
1628002250000|2021-08-03 14:50:50|324.78|322.38|324.55|322.15|324.78|322.38|324.48|322.08|0
1628002260000|2021-08-03 14:51:00|324.78|322.38|324.78|322.38|324.78|322.38|324.63|322.23|0
1628002270000|2021-08-03 14:51:10|324.93|322.53|324.78|322.38|324.93|322.53|324.78|322.38|0
1628002280000|2021-08-03 14:51:20|324.93|322.53|324.93|322.53|325.23|322.83|324.93|322.53|0
1628002290000|2021-08-03 14:51:30|324.78|322.38|324.63|322.23|324.85|322.45|324.63|322.23|0
1628002300000|2021-08-03 14:51:40|324.78|322.38|324.48|322.08|324.78|322.38|324.48|322.08|0
1628002310000|2021-08-03 14:51:50|324.33|321.93|324.18|321.78|324.33|321.93|324.18|321.78|0
1628002320000|2021-08-03 14:52:00|324.48|322.08|324.63|322.23|324.63|322.23|324.33|321.93|0
1628002330000|2021-08-03 14:52:10|324.48|322.08|324.33|321.93|324.48|322.08|324.33|321.93|0
1628002340000|2021-08-03 14:52:20|324.48|322.08|324.18|321.78|324.48|322.08|324.18|321.78|0
1628002350000|2021-08-03 14:52:30|324.33|321.93|324.03|321.63|324.33|321.93|324.03|321.63|0
1628002360000|2021-08-03 14:52:40|323.73|321.33|323.73|321.33|323.88|321.48|323.73|321.33|0
1628002370000|2021-08-03 14:52:50|323.58|321.18|323.28|320.88|323.58|321.18|323.13|320.73|0
1628002380000|2021-08-03 14:53:00|323.13|320.73|323.43|321.03|323.43|321.03|323.13|320.73|0
1628002390000|2021-08-03 14:53:10|323.58|321.18|323.43|321.03|323.58|321.18|323.43|321.03|0
1628002400000|2021-08-03 14:53:20|324.27|321.87|324.72|322.32|324.72|322.32|324.27|321.87|0
1628002410000|2021-08-03 14:53:30|324.42|322.02|323.97|321.57|324.42|322.02|323.97|321.57|0
1628002420000|2021-08-03 14:53:40|323.82|321.42|323.82|321.42|323.82|321.42|323.67|321.27|0
1628002430000|2021-08-03 14:53:50|323.97|321.57|323.97|321.57|324.12|321.72|323.97|321.57|0
1628002440000|2021-08-03 14:54:00|324.27|321.87|324.27|321.87|324.42|322.02|324.12|321.72|0
1628002450000|2021-08-03 14:54:10|324.12|321.72|323.67|321.27|324.12|321.72|323.67|321.27|0
1628002460000|2021-08-03 14:54:20|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1628002470000|2021-08-03 14:54:30|323.67|321.27|323.67|321.27|323.67|321.27|323.52|321.12|0
1628002480000|2021-08-03 14:54:40|323.82|321.42|323.67|321.27|324.12|321.72|323.67|321.27|0
1628002490000|2021-08-03 14:54:50|323.52|321.12|323.37|320.97|323.52|321.12|323.37|320.97|0
1628002500000|2021-08-03 14:55:00|323.52|321.12|323.22|320.82|323.52|321.12|323.22|320.82|0
1628002510000|2021-08-03 14:55:10|322.92|320.52|322.92|320.52|322.92|320.52|322.92|320.52|0
1628002520000|2021-08-03 14:55:20|323.22|320.82|323.52|321.12|323.59|321.19|323.22|320.82|0
1628002530000|2021-08-03 14:55:30|323.37|320.97|323.52|321.12|323.52|321.12|323.37|320.97|0
1628002540000|2021-08-03 14:55:40|323.37|320.97|323.22|320.82|323.37|320.97|323.22|320.82|0
1628002550000|2021-08-03 14:55:50|323.07|320.67|323.37|320.97|323.37|320.97|322.77|320.37|0
1628002560000|2021-08-03 14:56:00|323.67|321.27|324.12|321.72|324.12|321.72|323.67|321.27|0
1628002570000|2021-08-03 14:56:10|323.97|321.57|324.12|321.72|324.12|321.72|323.97|321.57|0
1628002580000|2021-08-03 14:56:20|324.27|321.87|323.67|321.27|324.27|321.87|323.67|321.27|0
1628002590000|2021-08-03 14:56:30|323.52|321.12|323.22|320.82|323.52|321.12|323.07|320.67|0
1628002600000|2021-08-03 14:56:40|323.07|320.67|323.67|321.27|323.67|321.27|323.07|320.67|0
1628002610000|2021-08-03 14:56:50|323.52|321.12|323.52|321.12|323.67|321.27|323.52|321.12|0
1628002620000|2021-08-03 14:57:00|323.37|320.97|323.97|321.57|323.97|321.57|323.37|320.97|0
1628002630000|2021-08-03 14:57:10|324.12|321.72|324.04|321.64|324.12|321.72|324.04|321.64|0
1628002640000|2021-08-03 14:57:20|323.97|321.57|323.97|321.57|323.97|321.57|323.82|321.42|0
1628002650000|2021-08-03 14:57:30|324.12|321.72|324.27|321.87|324.27|321.87|324.12|321.72|0
1628002660000|2021-08-03 14:57:40|324.12|321.72|323.37|320.97|324.12|321.72|323.37|320.97|0
1628002670000|2021-08-03 14:57:50|323.22|320.82|323.22|320.82|323.22|320.82|323.07|320.67|0
1628002680000|2021-08-03 14:58:00|323.07|320.67|323.22|320.82|323.37|320.97|323.07|320.67|0
1628002690000|2021-08-03 14:58:10|323.37|320.97|323.22|320.82|323.59|321.19|323.22|320.82|0
1628002700000|2021-08-03 14:58:20|322.92|320.52|322.77|320.37|322.92|320.52|322.77|320.37|0
1628002710000|2021-08-03 14:58:30|322.84|320.44|322.77|320.37|322.92|320.52|322.77|320.37|0
1628002720000|2021-08-03 14:58:40|322.62|320.22|322.54|320.14|322.62|320.22|322.47|320.07|0
1628002730000|2021-08-03 14:58:50|322.47|320.07|322.99|320.59|322.99|320.59|322.47|320.07|0
1628002740000|2021-08-03 14:59:00|323.14|320.74|322.47|320.07|323.14|320.74|322.47|320.07|0
1628002750000|2021-08-03 14:59:10|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1628002760000|2021-08-03 14:59:20|322.77|320.37|322.77|320.37|322.92|320.52|322.77|320.37|0
1628002770000|2021-08-03 14:59:30|322.17|319.77|322.02|319.62|322.32|319.92|321.87|319.47|0
1628002780000|2021-08-03 14:59:40|321.87|319.47|322.02|319.62|322.02|319.62|321.87|319.47|0
1628002790000|2021-08-03 14:59:50|321.87|319.47|322.32|319.92|322.32|319.92|321.87|319.47|0
1628002800000|2021-08-03 15:00:00|321.87|319.47|322.32|319.92|322.32|319.92|321.87|319.47|0
1628002810000|2021-08-03 15:00:10|322.17|319.77|322.62|320.22|322.62|320.22|322.17|319.77|0
1628002820000|2021-08-03 15:00:20|322.47|320.07|323.22|320.82|323.22|320.82|322.47|320.07|0
1628002830000|2021-08-03 15:00:30|323.07|320.67|323.07|320.67|323.22|320.82|323.07|320.67|0
1628002840000|2021-08-03 15:00:40|323.22|320.82|322.77|320.37|323.22|320.82|322.62|320.22|0
1628002850000|2021-08-03 15:00:50|322.47|320.07|323.07|320.67|323.07|320.67|322.47|320.07|0
1628002860000|2021-08-03 15:01:00|323.67|321.27|323.37|320.97|323.82|321.42|323.37|320.97|0
1628002870000|2021-08-03 15:01:10|323.52|321.12|323.37|320.97|323.81|321.41|323.37|320.97|0
1628002880000|2021-08-03 15:01:20|323.81|321.41|323.22|320.82|323.81|321.41|323.22|320.82|0
1628002890000|2021-08-03 15:01:30|323.37|320.97|323.37|320.97|323.37|320.97|323.07|320.67|0
1628002900000|2021-08-03 15:01:40|323.22|320.82|323.22|320.82|323.22|320.82|323.22|320.82|0
1628002910000|2021-08-03 15:01:50|323.07|320.67|322.54|320.14|323.07|320.67|322.54|320.14|0
1628002920000|2021-08-03 15:02:00|322.17|319.77|322.32|319.92|322.47|320.07|322.17|319.77|0
1628002930000|2021-08-03 15:02:10|322.17|319.77|322.77|320.37|322.77|320.37|322.17|319.77|0
1628002940000|2021-08-03 15:02:20|322.32|319.92|322.47|320.07|322.62|320.22|322.32|319.92|0
1628002950000|2021-08-03 15:02:30|322.62|320.22|323.14|320.74|323.14|320.74|322.62|320.22|0
1628002960000|2021-08-03 15:02:40|323.22|320.82|323.37|320.97|323.37|320.97|323.22|320.82|0
1628002970000|2021-08-03 15:02:50|323.66|321.26|323.96|321.56|323.96|321.56|323.66|321.26|0
1628002980000|2021-08-03 15:03:00|324.41|322.01|324.71|322.31|324.71|322.31|324.41|322.01|0
1628002990000|2021-08-03 15:03:10|324.41|322.01|324.56|322.16|324.86|322.46|324.41|322.01|0
1628003000000|2021-08-03 15:03:20|324.71|322.31|324.11|321.71|324.71|322.31|324.11|321.71|0
1628003010000|2021-08-03 15:03:30|324.26|321.86|323.66|321.26|324.26|321.86|323.66|321.26|0
1628003020000|2021-08-03 15:03:40|323.81|321.41|323.37|320.97|323.81|321.41|323.37|320.97|0
1628003030000|2021-08-03 15:03:50|323.07|320.67|323.14|320.74|323.14|320.74|323.07|320.67|0
1628003040000|2021-08-03 15:04:00|323.22|320.82|322.77|320.37|323.22|320.82|322.77|320.37|0
1628003050000|2021-08-03 15:04:10|322.47|320.07|322.62|320.22|322.62|320.22|322.32|319.92|0
1628003060000|2021-08-03 15:04:20|322.92|320.52|322.77|320.37|322.92|320.52|322.62|320.22|0
1628003070000|2021-08-03 15:04:30|322.47|320.07|322.47|320.07|322.47|320.07|322.32|319.92|0
1628003080000|2021-08-03 15:04:40|322.32|319.92|322.17|319.77|322.32|319.92|322.02|319.62|0
1628003090000|2021-08-03 15:04:50|322.47|320.07|322.32|319.92|322.47|320.07|322.32|319.92|0
1628003100000|2021-08-03 15:05:00|322.17|319.77|322.17|319.77|322.62|320.22|322.17|319.77|0
1628003110000|2021-08-03 15:05:10|322.02|319.62|321.87|319.47|322.02|319.62|321.87|319.47|0
1628003120000|2021-08-03 15:05:20|322.02|319.62|322.17|319.77|322.17|319.77|322.02|319.62|0
1628003130000|2021-08-03 15:05:30|322.02|319.62|321.57|319.17|322.02|319.62|321.57|319.17|0
1628003140000|2021-08-03 15:05:40|321.42|319.02|321.87|319.47|321.87|319.47|321.42|319.02|0
1628003150000|2021-08-03 15:05:50|321.57|319.17|321.42|319.02|321.57|319.17|321.42|319.02|0
1628003160000|2021-08-03 15:06:00|321.72|319.32|321.87|319.47|322.02|319.62|321.72|319.32|0
1628003170000|2021-08-03 15:06:10|321.72|319.32|321.42|319.02|321.72|319.32|321.27|318.87|0
1628003180000|2021-08-03 15:06:20|321.12|318.72|320.98|318.58|321.12|318.72|320.98|318.58|0
1628003190000|2021-08-03 15:06:30|321.12|318.72|321.12|318.72|321.12|318.72|321.12|318.72|0
1628003200000|2021-08-03 15:06:40|321.42|319.02|321.87|319.47|321.87|319.47|321.42|319.02|0
1628003210000|2021-08-03 15:06:50|321.72|319.32|321.87|319.47|322.02|319.62|321.72|319.32|0
1628003220000|2021-08-03 15:07:00|322.17|319.77|321.79|319.39|322.17|319.77|321.79|319.39|0
1628003230000|2021-08-03 15:07:10|321.72|319.32|322.02|319.62|322.02|319.62|321.72|319.32|0
1628003240000|2021-08-03 15:07:20|322.17|319.77|322.17|319.77|322.17|319.77|321.87|319.47|0
1628003250000|2021-08-03 15:07:30|322.32|319.92|323.06|320.66|323.06|320.66|322.32|319.92|0
1628003260000|2021-08-03 15:07:40|323.36|320.96|323.36|320.96|323.44|321.04|323.36|320.96|0
1628003270000|2021-08-03 15:07:50|323.51|321.11|323.51|321.11|323.51|321.11|323.51|321.11|0
1628003280000|2021-08-03 15:08:00|323.58|321.18|323.51|321.11|323.81|321.41|323.51|321.11|0
1628003290000|2021-08-03 15:08:10|323.81|321.41|323.81|321.41|323.81|321.41|323.81|321.41|0
1628003300000|2021-08-03 15:08:20|323.51|321.11|323.66|321.26|323.66|321.26|323.36|320.96|0
1628003310000|2021-08-03 15:08:30|323.51|321.11|323.21|320.81|323.51|321.11|323.21|320.81|0
1628003320000|2021-08-03 15:08:40|323.36|320.96|323.21|320.81|323.51|321.11|323.21|320.81|0
1628003330000|2021-08-03 15:08:50|323.36|320.96|323.14|320.74|323.36|320.96|323.14|320.74|0
1628003340000|2021-08-03 15:09:00|323.06|320.66|322.62|320.22|323.06|320.66|322.62|320.22|0
1628003350000|2021-08-03 15:09:10|322.76|320.36|323.14|320.74|323.14|320.74|322.76|320.36|0
1628003360000|2021-08-03 15:09:20|323.06|320.66|323.36|320.96|323.51|321.11|323.06|320.66|0
1628003370000|2021-08-03 15:09:30|323.06|320.66|323.36|320.96|323.36|320.96|323.06|320.66|0
1628003380000|2021-08-03 15:09:40|323.21|320.81|322.76|320.36|323.21|320.81|322.76|320.36|0
1628003390000|2021-08-03 15:09:50|322.62|320.22|322.91|320.51|322.91|320.51|322.62|320.22|0
1628003400000|2021-08-03 15:10:00|322.76|320.36|322.76|320.36|322.76|320.36|322.62|320.22|0
1628003410000|2021-08-03 15:10:10|322.62|320.22|322.62|320.22|322.62|320.22|322.47|320.07|0
1628003420000|2021-08-03 15:10:20|322.32|319.92|322.47|320.07|322.47|320.07|322.32|319.92|0
1628003430000|2021-08-03 15:10:30|322.76|320.36|323.06|320.66|323.06|320.66|322.47|320.07|0
1628003440000|2021-08-03 15:10:40|322.91|320.51|323.21|320.81|323.21|320.81|322.91|320.51|0
1628003450000|2021-08-03 15:10:50|323.06|320.66|323.51|321.11|323.51|321.11|323.06|320.66|0
1628003460000|2021-08-03 15:11:00|323.66|321.26|323.13|320.73|323.81|321.41|323.13|320.73|0
1628003470000|2021-08-03 15:11:10|323.06|320.66|323.06|320.66|323.06|320.66|322.91|320.51|0
1628003480000|2021-08-03 15:11:20|322.91|320.51|322.91|320.51|323.06|320.66|322.91|320.51|0
1628003490000|2021-08-03 15:11:30|323.21|320.81|323.51|321.11|323.51|321.11|323.13|320.73|0
1628003500000|2021-08-03 15:11:40|323.66|321.26|323.51|321.11|323.66|321.26|323.51|321.11|0
1628003510000|2021-08-03 15:11:50|323.36|320.96|323.21|320.81|323.36|320.96|323.06|320.66|0
1628003520000|2021-08-03 15:12:00|323.36|320.96|323.21|320.81|323.36|320.96|323.06|320.66|0
1628003530000|2021-08-03 15:12:10|322.91|320.51|322.76|320.36|323.06|320.66|322.76|320.36|0
1628003540000|2021-08-03 15:12:20|322.91|320.51|322.46|320.06|322.91|320.51|322.46|320.06|0
1628003550000|2021-08-03 15:12:30|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1628003560000|2021-08-03 15:12:40|322.76|320.36|322.61|320.21|322.91|320.51|322.61|320.21|0
1628003570000|2021-08-03 15:12:50|322.32|319.92|322.17|319.77|322.32|319.92|322.17|319.77|0
1628003580000|2021-08-03 15:13:00|322.02|319.62|322.46|320.06|322.46|320.06|322.02|319.62|0
1628003590000|2021-08-03 15:13:10|322.76|320.36|322.76|320.36|322.91|320.51|322.76|320.36|0
1628003600000|2021-08-03 15:13:20|322.46|320.06|322.32|319.92|322.46|320.06|321.72|319.32|0
1628003610000|2021-08-03 15:13:30|322.17|319.77|322.32|319.92|322.76|320.36|322.17|319.77|0
1628003620000|2021-08-03 15:13:40|322.17|319.77|322.09|319.69|322.17|319.77|321.87|319.47|0
1628003630000|2021-08-03 15:13:50|321.57|319.17|322.46|320.06|322.46|320.06|321.57|319.17|0
1628003640000|2021-08-03 15:14:00|322.02|319.62|322.31|319.91|322.31|319.91|321.72|319.32|0
1628003650000|2021-08-03 15:14:10|322.17|319.77|322.46|320.06|322.46|320.06|322.17|319.77|0
1628003660000|2021-08-03 15:14:20|322.61|320.21|322.76|320.36|322.91|320.51|322.61|320.21|0
1628003670000|2021-08-03 15:14:30|322.61|320.21|322.46|320.06|322.61|320.21|322.31|319.91|0
1628003680000|2021-08-03 15:14:40|322.17|319.77|322.31|319.91|322.31|319.91|322.02|319.62|0
1628003690000|2021-08-03 15:14:50|322.17|319.77|322.02|319.62|322.17|319.77|322.02|319.62|0
1628003700000|2021-08-03 15:15:00|322.31|319.91|322.02|319.62|322.31|319.91|321.87|319.47|0
1628003710000|2021-08-03 15:15:10|321.57|319.17|321.87|319.47|321.87|319.47|321.57|319.17|0
1628003720000|2021-08-03 15:15:20|322.02|319.62|322.61|320.21|322.61|320.21|322.02|319.62|0
1628003730000|2021-08-03 15:15:30|322.31|319.91|322.61|320.21|322.61|320.21|322.31|319.91|0
1628003740000|2021-08-03 15:15:40|322.46|320.06|322.76|320.36|322.76|320.36|322.46|320.06|0
1628003750000|2021-08-03 15:15:50|322.61|320.21|322.76|320.36|322.76|320.36|322.31|319.91|0
1628003760000|2021-08-03 15:16:00|322.91|320.51|322.98|320.58|322.98|320.58|322.76|320.36|0
1628003770000|2021-08-03 15:16:10|322.76|320.36|322.46|320.06|322.76|320.36|322.46|320.06|0
1628003780000|2021-08-03 15:16:20|322.61|320.21|322.46|320.06|322.61|320.21|322.31|319.91|0
1628003790000|2021-08-03 15:16:30|322.61|320.21|322.46|320.06|322.61|320.21|322.46|320.06|0
1628003800000|2021-08-03 15:16:40|322.31|319.91|322.16|319.76|322.39|319.99|322.16|319.76|0
1628003810000|2021-08-03 15:16:50|322.31|319.91|322.61|320.21|322.61|320.21|322.16|319.76|0
1628003820000|2021-08-03 15:17:00|323.06|320.66|322.76|320.36|323.06|320.66|322.61|320.21|0
1628003830000|2021-08-03 15:17:10|322.61|320.21|322.46|320.06|322.61|320.21|322.46|320.06|0
1628003840000|2021-08-03 15:17:20|322.61|320.21|322.61|320.21|322.68|320.28|322.61|320.21|0
1628003850000|2021-08-03 15:17:30|322.46|320.06|322.16|319.76|322.46|320.06|322.09|319.69|0
1628003860000|2021-08-03 15:17:40|322.31|319.91|322.16|319.76|322.46|320.06|322.16|319.76|0
1628003870000|2021-08-03 15:17:50|322.01|319.61|321.42|319.02|322.01|319.61|321.42|319.02|0
1628003880000|2021-08-03 15:18:00|321.72|319.32|321.72|319.32|321.72|319.32|321.57|319.17|0
1628003890000|2021-08-03 15:18:10|321.57|319.17|321.72|319.32|321.72|319.32|321.57|319.17|0
1628003900000|2021-08-03 15:18:20|321.87|319.47|321.27|318.87|321.87|319.47|321.27|318.87|0
1628003910000|2021-08-03 15:18:30|321.12|318.72|321.12|318.72|321.42|319.02|321.12|318.72|0
1628003920000|2021-08-03 15:18:40|321.27|318.87|321.12|318.72|321.27|318.87|320.97|318.57|0
1628003930000|2021-08-03 15:18:50|321.19|318.79|320.97|318.57|321.19|318.79|320.97|318.57|0
1628003940000|2021-08-03 15:19:00|320.82|318.42|320.52|318.12|320.82|318.42|320.37|317.97|0
1628003950000|2021-08-03 15:19:10|320.67|318.27|320.97|318.57|320.97|318.57|320.67|318.27|0
1628003960000|2021-08-03 15:19:20|320.82|318.42|320.59|318.19|320.82|318.42|320.59|318.19|0
1628003970000|2021-08-03 15:19:30|320.52|318.12|320.82|318.42|320.82|318.42|320.52|318.12|0
1628003980000|2021-08-03 15:19:40|320.67|318.27|320.67|318.27|320.67|318.27|320.52|318.12|0
1628003990000|2021-08-03 15:19:50|320.52|318.12|320.23|317.83|320.52|318.12|320.08|317.68|0
1628004000000|2021-08-03 15:20:00|320.37|317.97|320.08|317.68|320.52|318.12|320.08|317.68|0
1628004010000|2021-08-03 15:20:10|320.37|317.97|320.37|317.97|320.52|318.12|320.37|317.97|0
1628004020000|2021-08-03 15:20:20|320.23|317.83|320.67|318.27|320.67|318.27|320.23|317.83|0
1628004030000|2021-08-03 15:20:30|320.3|317.9|320.23|317.83|320.3|317.9|320.08|317.68|0
1628004040000|2021-08-03 15:20:40|320.08|317.68|320.08|317.68|320.08|317.68|320.08|317.68|0
1628004050000|2021-08-03 15:20:50|320.3|317.9|320.37|317.97|320.37|317.97|320.3|317.9|0
1628004060000|2021-08-03 15:21:00|320.67|318.27|320.23|317.83|320.67|318.27|320.23|317.83|0
1628004070000|2021-08-03 15:21:10|320.52|318.12|321.12|318.72|321.12|318.72|320.52|318.12|0
1628004080000|2021-08-03 15:21:20|321.27|318.87|321.42|319.02|321.42|319.02|321.27|318.87|0
1628004090000|2021-08-03 15:21:30|321.27|318.87|320.82|318.42|321.27|318.87|320.82|318.42|0
1628004100000|2021-08-03 15:21:40|320.67|318.27|320.82|318.42|320.82|318.42|320.67|318.27|0
1628004110000|2021-08-03 15:21:50|320.97|318.57|320.97|318.57|320.97|318.57|320.74|318.34|0
1628004120000|2021-08-03 15:22:00|320.82|318.42|320.37|317.97|320.82|318.42|320.37|317.97|0
1628004130000|2021-08-03 15:22:10|320.22|317.82|320.37|317.97|320.37|317.97|320.08|317.68|0
1628004140000|2021-08-03 15:22:20|320.52|318.12|320.59|318.19|320.59|318.19|320.37|317.97|0
1628004150000|2021-08-03 15:22:30|320.52|318.12|320.22|317.82|320.52|318.12|320.22|317.82|0
1628004160000|2021-08-03 15:22:40|320.37|317.97|320.08|317.68|320.37|317.97|320.08|317.68|0
1628004170000|2021-08-03 15:22:50|320.22|317.82|320.37|317.97|320.37|317.97|320.22|317.82|0
1628004180000|2021-08-03 15:23:00|320.52|318.12|319.52|317.12|320.67|318.27|319.52|317.12|0
1628004190000|2021-08-03 15:23:10|319.29|316.89|320.7|318.3|320.85|318.45|319.29|316.89|0
1628004200000|2021-08-03 15:23:20|320.85|318.45|321.29|318.89|321.29|318.89|320.85|318.45|0
1628004210000|2021-08-03 15:23:30|321.37|318.97|321.29|318.89|321.59|319.19|321.29|318.89|0
1628004220000|2021-08-03 15:23:40|321.14|318.74|321.44|319.04|321.44|319.04|321.14|318.74|0
1628004230000|2021-08-03 15:23:50|321.14|318.74|321.59|319.19|321.59|319.19|321.14|318.74|0
1628004240000|2021-08-03 15:24:00|321.74|319.34|321.74|319.34|321.89|319.49|321.74|319.34|0
1628004250000|2021-08-03 15:24:10|321.59|319.19|321.59|319.19|321.74|319.34|321.59|319.19|0
1628004260000|2021-08-03 15:24:20|321.74|319.34|321.44|319.04|321.74|319.34|321.29|318.89|0
1628004270000|2021-08-03 15:24:30|321.29|318.89|321.44|319.04|321.44|319.04|321.29|318.89|0
1628004280000|2021-08-03 15:24:40|321.29|318.89|321.44|319.04|321.44|319.04|321.29|318.89|0
1628004290000|2021-08-03 15:24:50|321.29|318.89|321.29|318.89|321.29|318.89|321.29|318.89|0
1628004300000|2021-08-03 15:25:00|321.22|318.82|321.14|318.74|321.29|318.89|321.14|318.74|0
1628004310000|2021-08-03 15:25:10|320.99|318.59|320.55|318.15|321.14|318.74|320.55|318.15|0
1628004320000|2021-08-03 15:25:20|320.4|318|320.1|317.7|320.4|318|320.1|317.7|0
1628004330000|2021-08-03 15:25:30|319.95|317.55|320.25|317.85|320.4|318|319.95|317.55|0
1628004340000|2021-08-03 15:25:40|320.4|318|320.4|318|320.4|318|320.25|317.85|0
1628004350000|2021-08-03 15:25:50|320.55|318.15|320.4|318|320.55|318.15|320.4|318|0
1628004360000|2021-08-03 15:26:00|320.55|318.15|321.14|318.74|321.14|318.74|320.55|318.15|0
1628004370000|2021-08-03 15:26:10|321.29|318.89|321.29|318.89|321.74|319.34|321.29|318.89|0
1628004380000|2021-08-03 15:26:20|321.44|319.04|321.14|318.74|321.44|319.04|321.14|318.74|0
1628004390000|2021-08-03 15:26:30|320.99|318.59|321.29|318.89|321.59|319.19|320.99|318.59|0
1628004400000|2021-08-03 15:26:40|321.44|319.04|321.44|319.04|321.59|319.19|321.44|319.04|0
1628004410000|2021-08-03 15:26:50|321.59|319.19|321.89|319.49|321.89|319.49|321.59|319.19|0
1628004420000|2021-08-03 15:27:00|321.74|319.34|322.63|320.23|322.63|320.23|321.74|319.34|0
1628004430000|2021-08-03 15:27:10|322.56|320.16|322.63|320.23|322.63|320.23|322.49|320.09|0
1628004440000|2021-08-03 15:27:20|322.49|320.09|322.34|319.94|322.49|320.09|322.34|319.94|0
1628004450000|2021-08-03 15:27:30|322.63|320.23|322.78|320.38|322.78|320.38|322.63|320.23|0
1628004460000|2021-08-03 15:27:40|322.93|320.53|322.78|320.38|322.93|320.53|322.78|320.38|0
1628004470000|2021-08-03 15:27:50|322.63|320.23|322.93|320.53|323.08|320.68|322.63|320.23|0
1628004480000|2021-08-03 15:28:00|322.86|320.46|323.08|320.68|323.08|320.68|322.78|320.38|0
1628004490000|2021-08-03 15:28:10|322.93|320.53|323.08|320.68|323.08|320.68|322.93|320.53|0
1628004500000|2021-08-03 15:28:20|323.38|320.98|323.53|321.13|323.68|321.28|323.38|320.98|0
1628004510000|2021-08-03 15:28:30|323.68|321.28|323.68|321.28|323.68|321.28|323.6|321.2|0
1628004520000|2021-08-03 15:28:40|323.98|321.58|323.83|321.43|323.98|321.58|323.83|321.43|0
1628004530000|2021-08-03 15:28:50|323.98|321.58|323.83|321.43|323.98|321.58|323.83|321.43|0
1628004540000|2021-08-03 15:29:00|323.53|321.13|323.68|321.28|323.68|321.28|323.38|320.98|0
1628004550000|2021-08-03 15:29:10|323.83|321.43|323.53|321.13|323.83|321.43|323.53|321.13|0
1628004560000|2021-08-03 15:29:20|323.68|321.28|323.68|321.28|323.83|321.43|323.68|321.28|0
1628004570000|2021-08-03 15:29:30|323.83|321.43|324.28|321.88|324.28|321.88|323.83|321.43|0
1628004580000|2021-08-03 15:29:40|324.13|321.73|323.98|321.58|324.13|321.73|323.98|321.58|0
1628004590000|2021-08-03 15:29:50|324.13|321.73|324.2|321.8|324.2|321.8|324.13|321.73|0
1628004600000|2021-08-03 15:30:00|324.28|321.88|324.58|322.18|324.58|322.18|324.13|321.73|0
1628004610000|2021-08-03 15:30:10|325.03|322.63|324.88|322.48|325.03|322.63|324.88|322.48|0
1628004620000|2021-08-03 15:30:20|325.03|322.63|325.33|322.93|325.33|322.93|324.88|322.48|0
1628004630000|2021-08-03 15:30:30|325.18|322.78|325.18|322.78|325.33|322.93|325.18|322.78|0
1628004640000|2021-08-03 15:30:40|325.03|322.63|324.73|322.33|325.03|322.63|324.73|322.33|0
1628004650000|2021-08-03 15:30:50|324.88|322.48|324.73|322.33|324.88|322.48|324.73|322.33|0
1628004660000|2021-08-03 15:31:00|324.88|322.48|325.18|322.78|325.18|322.78|324.88|322.48|0
1628004670000|2021-08-03 15:31:10|325.33|322.93|324.73|322.33|325.33|322.93|324.73|322.33|0
1628004680000|2021-08-03 15:31:20|325.03|322.63|325.18|322.78|325.18|322.78|325.03|322.63|0
1628004690000|2021-08-03 15:31:30|325.33|322.93|325.18|322.78|325.33|322.93|325.18|322.78|0
1628004700000|2021-08-03 15:31:40|325.03|322.63|325.03|322.63|325.03|322.63|325.03|322.63|0
1628004710000|2021-08-03 15:31:50|324.88|322.48|325.18|322.78|325.18|322.78|324.88|322.48|0
1628004720000|2021-08-03 15:32:00|325.33|322.93|325.18|322.78|325.33|322.93|325.18|322.78|0
1628004730000|2021-08-03 15:32:10|325.33|322.93|325.33|322.93|325.33|322.93|325.33|322.93|0
1628004740000|2021-08-03 15:32:20|325.48|323.08|325.63|323.23|325.78|323.38|325.48|323.08|0
1628004750000|2021-08-03 15:32:30|325.48|323.08|325.78|323.38|325.78|323.38|325.48|323.08|0
1628004760000|2021-08-03 15:32:40|325.63|323.23|325.63|323.23|325.63|323.23|325.63|323.23|0
1628004780000|2021-08-03 15:33:00|325.93|323.53|326.08|323.68|326.08|323.68|325.93|323.53|0
1628004790000|2021-08-03 15:33:10|326.15|323.75|326.98|324.58|326.98|324.58|326.15|323.75|0
1628004800000|2021-08-03 15:33:20|327.13|324.73|326.98|324.58|327.13|324.73|326.68|324.28|0
1628004810000|2021-08-03 15:33:30|326.83|324.43|326.83|324.43|326.83|324.43|326.68|324.28|0
1628004820000|2021-08-03 15:33:40|326.68|324.28|326.53|324.13|326.68|324.28|326.53|324.13|0
1628004830000|2021-08-03 15:33:50|326.68|324.28|327.28|324.88|327.28|324.88|326.68|324.28|0
1628004840000|2021-08-03 15:34:00|327.58|325.18|326.83|324.43|327.58|325.18|326.83|324.43|0
1628004850000|2021-08-03 15:34:10|326.98|324.58|326.98|324.58|326.98|324.58|326.9|324.5|0
1628004860000|2021-08-03 15:34:20|327.13|324.73|327.28|324.88|327.28|324.88|327.13|324.73|0
1628004870000|2021-08-03 15:34:30|327.58|325.18|327.43|325.03|327.58|325.18|327.28|324.88|0
1628004880000|2021-08-03 15:34:40|327.28|324.88|327.43|325.03|327.43|325.03|327.13|324.73|0
1628004890000|2021-08-03 15:34:50|327.28|324.88|326.98|324.58|327.28|324.88|326.98|324.58|0
1628004900000|2021-08-03 15:35:00|327.28|324.88|327.73|325.33|327.73|325.33|327.28|324.88|0
1628004910000|2021-08-03 15:35:10|327.8|325.4|327.58|325.18|327.8|325.4|327.43|325.03|0
1628004920000|2021-08-03 15:35:20|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1628004930000|2021-08-03 15:35:30|327.5|325.1|327.88|325.48|327.88|325.48|327.43|325.03|0
1628004940000|2021-08-03 15:35:40|327.73|325.33|327.43|325.03|327.73|325.33|327.43|325.03|0
1628004950000|2021-08-03 15:35:50|327.58|325.18|327.43|325.03|327.58|325.18|327.43|325.03|0
1628004960000|2021-08-03 15:36:00|327.58|325.18|327.28|324.88|327.58|325.18|327.28|324.88|0
1628004980000|2021-08-03 15:36:20|327.2|324.8|327.28|324.88|327.28|324.88|327.13|324.73|0
1628004990000|2021-08-03 15:36:30|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1628005000000|2021-08-03 15:36:40|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1628005010000|2021-08-03 15:36:50|327.13|324.73|326.98|324.58|327.13|324.73|326.98|324.58|0
1628005020000|2021-08-03 15:37:00|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1628005030000|2021-08-03 15:37:10|326.83|324.43|326.83|324.43|326.83|324.43|326.68|324.28|0
1628005040000|2021-08-03 15:37:20|326.68|324.28|326.53|324.13|326.68|324.28|326.53|324.13|0
1628005050000|2021-08-03 15:37:30|326.68|324.28|326.83|324.43|326.83|324.43|326.68|324.28|0
1628005060000|2021-08-03 15:37:40|326.98|324.58|326.83|324.43|326.98|324.58|326.83|324.43|0
1628005070000|2021-08-03 15:37:50|326.98|324.58|326.83|324.43|326.98|324.58|326.83|324.43|0
1628005080000|2021-08-03 15:38:00|326.98|324.58|327.43|325.03|327.43|325.03|326.98|324.58|0
1628005090000|2021-08-03 15:38:10|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1628005100000|2021-08-03 15:38:20|327.13|324.73|327.28|324.88|327.28|324.88|327.13|324.73|0
1628005110000|2021-08-03 15:38:30|327.43|325.03|327.43|325.03|327.58|325.18|327.43|325.03|0
1628005120000|2021-08-03 15:38:40|327.28|324.88|327.43|325.03|327.58|325.18|327.28|324.88|0
1628005130000|2021-08-03 15:38:50|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1628005140000|2021-08-03 15:39:00|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1628005150000|2021-08-03 15:39:10|327.58|325.18|327.58|325.18|327.58|325.18|327.43|325.03|0
1628005160000|2021-08-03 15:39:20|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1628005170000|2021-08-03 15:39:30|327.58|325.18|327.43|325.03|327.58|325.18|327.43|325.03|0
1628005180000|2021-08-03 15:39:40|327.58|325.18|327.58|325.18|327.58|325.18|327.5|325.1|0
1628005190000|2021-08-03 15:39:50|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1628005200000|2021-08-03 15:40:00|327.58|325.18|327.88|325.48|327.88|325.48|327.58|325.18|0
1628005210000|2021-08-03 15:40:10|327.73|325.33|327.58|325.18|327.88|325.48|327.58|325.18|0
1628005220000|2021-08-03 15:40:20|327.43|325.03|327.58|325.18|327.73|325.33|327.43|325.03|0
1628005230000|2021-08-03 15:40:30|327.73|325.33|327.88|325.48|327.88|325.48|327.73|325.33|0
1628005240000|2021-08-03 15:40:40|327.73|325.33|327.58|325.18|327.73|325.33|327.58|325.18|0
1628005250000|2021-08-03 15:40:50|327.73|325.33|328.03|325.63|328.03|325.63|327.73|325.33|0
1628005260000|2021-08-03 15:41:00|328.18|325.78|328.33|325.93|328.48|326.08|328.18|325.78|0
1628005270000|2021-08-03 15:41:10|329.24|326.84|329.39|326.99|329.39|326.99|329.24|326.84|0
1628005280000|2021-08-03 15:41:20|329.24|326.84|328.93|326.53|329.24|326.84|328.93|326.53|0
1628005290000|2021-08-03 15:41:30|329.08|326.68|328.93|326.53|329.08|326.68|328.93|326.53|0
1628005300000|2021-08-03 15:41:40|329.54|327.14|330.29|327.89|330.29|327.89|329.54|327.14|0
1628005310000|2021-08-03 15:41:50|329.99|327.59|330.14|327.74|330.14|327.74|329.54|327.14|0
1628005320000|2021-08-03 15:42:00|330.44|328.04|330.44|328.04|330.44|328.04|330.29|327.89|0
1628005330000|2021-08-03 15:42:10|330.52|328.12|330.29|327.89|330.6|328.2|330.29|327.89|0
1628005340000|2021-08-03 15:42:20|331.2|328.8|331.2|328.8|331.2|328.8|331.2|328.8|0
1628005350000|2021-08-03 15:42:30|331.35|328.95|331.2|328.8|331.35|328.95|331.2|328.8|0
1628005360000|2021-08-03 15:42:40|331.05|328.65|331.05|328.65|331.2|328.8|330.9|328.5|0
1628005370000|2021-08-03 15:42:50|331.2|328.8|331.35|328.95|331.35|328.95|331.2|328.8|0
1628005380000|2021-08-03 15:43:00|332.41|330.01|335.09|332.69|335.09|332.69|332.11|329.71|0
1628005390000|2021-08-03 15:43:10|334.78|332.38|332.13|329.73|334.78|332.38|332.13|329.73|0
1628005400000|2021-08-03 15:43:20|332.28|329.88|332.13|329.73|332.28|329.88|331.98|329.58|0
1628005410000|2021-08-03 15:43:30|332.58|330.18|332.43|330.03|332.58|330.18|332.43|330.03|0
1628005420000|2021-08-03 15:43:40|332.58|330.18|333.19|330.79|333.19|330.79|332.58|330.18|0
1628005430000|2021-08-03 15:43:50|333.04|330.64|334.56|332.16|334.56|332.16|333.04|330.64|0
1628005440000|2021-08-03 15:44:00|334.25|331.85|334.86|332.46|334.86|332.46|334.25|331.85|0
1628005450000|2021-08-03 15:44:10|334.71|332.31|335.01|332.61|335.16|332.76|334.71|332.31|0
1628005460000|2021-08-03 15:44:20|335.77|333.37|336.38|333.98|336.38|333.98|335.77|333.37|0
1628005470000|2021-08-03 15:44:30|335.93|333.53|335.93|333.53|335.93|333.53|335.77|333.37|0
1628005480000|2021-08-03 15:44:40|336.23|333.83|335.62|333.22|336.54|334.14|335.62|333.22|0
1628005490000|2021-08-03 15:44:50|335.77|333.37|336.08|333.68|336.23|333.83|335.77|333.37|0
1628005500000|2021-08-03 15:45:00|335.47|333.07|335.32|332.92|335.62|333.22|335.32|332.92|0
1628005510000|2021-08-03 15:45:10|335.47|333.07|335.01|332.61|335.47|333.07|335.01|332.61|0
1628005520000|2021-08-03 15:45:20|335.16|332.76|336.08|333.68|336.08|333.68|335.16|332.76|0
1628005530000|2021-08-03 15:45:30|335.77|333.37|335.32|332.92|335.77|333.37|335.32|332.92|0
1628005540000|2021-08-03 15:45:40|335.47|333.07|335.32|332.92|335.62|333.22|335.32|332.92|0
1628005550000|2021-08-03 15:45:50|335.77|333.37|335.47|333.07|336.08|333.68|335.47|333.07|0
1628005560000|2021-08-03 15:46:00|335.32|332.92|335.16|332.76|335.32|332.92|335.16|332.76|0
1628005570000|2021-08-03 15:46:10|335.62|333.22|335.39|332.99|335.62|333.22|335.39|332.99|0
1628005580000|2021-08-03 15:46:20|335.16|332.76|335.16|332.76|335.32|332.92|335.16|332.76|0
1628005590000|2021-08-03 15:46:30|335.01|332.61|335.01|332.61|335.16|332.76|335.01|332.61|0
1628005600000|2021-08-03 15:46:40|334.86|332.46|334.71|332.31|334.86|332.46|334.71|332.31|0
1628005610000|2021-08-03 15:46:50|334.86|332.46|334.55|332.15|334.86|332.46|334.55|332.15|0
1628005620000|2021-08-03 15:47:00|334.71|332.31|334.71|332.31|334.86|332.46|334.71|332.31|0
1628005630000|2021-08-03 15:47:10|335.16|332.76|334.71|332.31|335.16|332.76|334.71|332.31|0
1628005640000|2021-08-03 15:47:20|334.86|332.46|334.71|332.31|334.86|332.46|334.71|332.31|0
1628005650000|2021-08-03 15:47:30|334.55|332.15|334.71|332.31|334.71|332.31|334.55|332.15|0
1628005660000|2021-08-03 15:47:40|334.55|332.15|334.86|332.46|334.86|332.46|334.55|332.15|0
1628005670000|2021-08-03 15:47:50|335.01|332.61|334.63|332.23|335.01|332.61|334.63|332.23|0
1628005680000|2021-08-03 15:48:00|334.71|332.31|334.86|332.46|334.86|332.46|334.71|332.31|0
1628005690000|2021-08-03 15:48:10|335.01|332.61|334.86|332.46|335.01|332.61|334.86|332.46|0
1628005700000|2021-08-03 15:48:20|334.71|332.31|334.71|332.31|334.86|332.46|334.71|332.31|0
1628005710000|2021-08-03 15:48:30|334.86|332.46|334.86|332.46|335.01|332.61|334.86|332.46|0
1628005720000|2021-08-03 15:48:40|334.71|332.31|335.01|332.61|335.01|332.61|334.71|332.31|0
1628005730000|2021-08-03 15:48:50|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1628005740000|2021-08-03 15:49:00|335.01|332.61|334.78|332.38|335.01|332.61|334.78|332.38|0
1628005750000|2021-08-03 15:49:10|334.71|332.31|334.71|332.31|334.71|332.31|334.55|332.15|0
1628005760000|2021-08-03 15:49:20|334.55|332.15|334.71|332.31|334.86|332.46|334.55|332.15|0
1628005770000|2021-08-03 15:49:30|334.86|332.46|335.01|332.61|335.01|332.61|334.86|332.46|0
1628005780000|2021-08-03 15:49:40|334.86|332.46|335.01|332.61|335.01|332.61|334.86|332.46|0
1628005790000|2021-08-03 15:49:50|335.31|332.91|335.01|332.61|335.31|332.91|335.01|332.61|0
1628005800000|2021-08-03 15:50:00|335.31|332.91|335.08|332.68|335.31|332.91|335.08|332.68|0
1628005810000|2021-08-03 15:50:10|335.16|332.76|335.31|332.91|335.31|332.91|335.16|332.76|0
1628005820000|2021-08-03 15:50:20|335.47|333.07|336.08|333.68|336.08|333.68|335.47|333.07|0
1628005830000|2021-08-03 15:50:30|335.92|333.52|336.08|333.68|336.08|333.68|335.92|333.52|0
1628005840000|2021-08-03 15:50:40|335.92|333.52|335.92|333.52|336.08|333.68|335.92|333.52|0
1628005850000|2021-08-03 15:50:50|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628005860000|2021-08-03 15:51:00|336.23|333.83|336.53|334.13|336.53|334.13|336.23|333.83|0
1628005870000|2021-08-03 15:51:10|336.38|333.98|336.08|333.68|336.38|333.98|336.08|333.68|0
1628005880000|2021-08-03 15:51:20|336.23|333.83|336.23|333.83|336.23|333.83|336.23|333.83|0
1628005890000|2021-08-03 15:51:30|336.38|333.98|336.23|333.83|336.38|333.98|336.23|333.83|0
1628005900000|2021-08-03 15:51:40|336.38|333.98|336.15|333.75|336.38|333.98|336.08|333.68|0
1628005910000|2021-08-03 15:51:50|336.23|333.83|336.08|333.68|336.23|333.83|336.08|333.68|0
1628005920000|2021-08-03 15:52:00|335.92|333.52|335.77|333.37|335.92|333.52|335.77|333.37|0
1628005930000|2021-08-03 15:52:10|335.54|333.14|335.16|332.76|335.54|333.14|335.16|332.76|0
1628005940000|2021-08-03 15:52:20|335.31|332.91|335.01|332.61|335.31|332.91|335.01|332.61|0
1628005950000|2021-08-03 15:52:30|334.86|332.46|335.16|332.76|335.31|332.91|334.86|332.46|0
1628005960000|2021-08-03 15:52:40|335.01|332.61|335.16|332.76|335.31|332.91|335.01|332.61|0
1628005970000|2021-08-03 15:52:50|334.86|332.46|335.01|332.61|335.01|332.61|334.86|332.46|0
1628005980000|2021-08-03 15:53:00|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1628005990000|2021-08-03 15:53:10|335.31|332.91|335.23|332.83|335.31|332.91|335.23|332.83|0
1628006000000|2021-08-03 15:53:20|335.16|332.76|335.16|332.76|335.31|332.91|335.16|332.76|0
1628006010000|2021-08-03 15:53:30|335.31|332.91|335.01|332.61|335.31|332.91|335.01|332.61|0
1628006020000|2021-08-03 15:53:40|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1628006030000|2021-08-03 15:53:50|334.7|332.3|334.86|332.46|334.86|332.46|334.7|332.3|0
1628006040000|2021-08-03 15:54:00|334.7|332.3|334.7|332.3|334.7|332.3|334.7|332.3|0
1628006050000|2021-08-03 15:54:10|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1628006060000|2021-08-03 15:54:20|335.01|332.61|334.86|332.46|335.01|332.61|334.86|332.46|0
1628006070000|2021-08-03 15:54:30|335.01|332.61|335.31|332.91|335.31|332.91|335.01|332.61|0
1628006080000|2021-08-03 15:54:40|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1628006090000|2021-08-03 15:54:50|335.23|332.83|335.16|332.76|335.23|332.83|335.16|332.76|0
1628006100000|2021-08-03 15:55:00|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1628006110000|2021-08-03 15:55:10|335.62|333.22|335.62|333.22|335.62|333.22|335.46|333.06|0
1628006120000|2021-08-03 15:55:20|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1628006130000|2021-08-03 15:55:30|335.92|333.52|335.62|333.22|335.92|333.52|335.62|333.22|0
1628006140000|2021-08-03 15:55:40|335.77|333.37|335.77|333.37|335.92|333.52|335.77|333.37|0
1628006150000|2021-08-03 15:55:50|335.92|333.52|336.07|333.67|336.07|333.67|335.92|333.52|0
1628006160000|2021-08-03 15:56:00|336.23|333.83|336.53|334.13|336.53|334.13|336.23|333.83|0
1628006170000|2021-08-03 15:56:10|336.68|334.28|336.84|334.44|336.84|334.44|336.68|334.28|0
1628006180000|2021-08-03 15:56:20|336.68|334.28|336.84|334.44|336.84|334.44|336.68|334.28|0
1628006190000|2021-08-03 15:56:30|336.99|334.59|336.99|334.59|336.99|334.59|336.84|334.44|0
1628006200000|2021-08-03 15:56:40|337.14|334.74|336.68|334.28|337.14|334.74|336.68|334.28|0
1628006210000|2021-08-03 15:56:50|336.38|333.98|336.07|333.67|336.38|333.98|336.07|333.67|0
1628006220000|2021-08-03 15:57:00|336.15|333.75|336.07|333.67|336.15|333.75|335.92|333.52|0
1628006230000|2021-08-03 15:57:10|336.23|333.83|336.23|333.83|336.38|333.98|336.23|333.83|0
1628006240000|2021-08-03 15:57:20|336.07|333.67|335.92|333.52|336.07|333.67|335.92|333.52|0
1628006250000|2021-08-03 15:57:30|335.77|333.37|335.62|333.22|335.77|333.37|335.62|333.22|0
1628006260000|2021-08-03 15:57:40|335.77|333.37|336.38|333.98|336.38|333.98|335.77|333.37|0
1628006270000|2021-08-03 15:57:50|336.23|333.83|336.68|334.28|336.68|334.28|336.23|333.83|0
1628006280000|2021-08-03 15:58:00|337.14|334.74|336.99|334.59|337.14|334.74|336.99|334.59|0
1628006290000|2021-08-03 15:58:10|337.06|334.66|336.99|334.59|337.14|334.74|336.84|334.44|0
1628006300000|2021-08-03 15:58:20|336.84|334.44|337.29|334.89|337.29|334.89|336.84|334.44|0
1628006310000|2021-08-03 15:58:30|336.99|334.59|337.14|334.74|337.14|334.74|336.99|334.59|0
1628006320000|2021-08-03 15:58:40|336.99|334.59|336.38|333.98|336.99|334.59|336.38|333.98|0
1628006330000|2021-08-03 15:58:50|336.23|333.83|336.38|333.98|336.53|334.13|336.23|333.83|0
1628006340000|2021-08-03 15:59:00|336.3|333.9|336.38|333.98|336.38|333.98|336.3|333.9|0
1628006350000|2021-08-03 15:59:10|336.53|334.13|336.53|334.13|336.53|334.13|336.38|333.98|0
1628006360000|2021-08-03 15:59:20|336.68|334.28|336.38|333.98|336.68|334.28|336.38|333.98|0
1628006370000|2021-08-03 15:59:30|336.53|334.13|336.6|334.2|336.68|334.28|336.53|334.13|0
1628006380000|2021-08-03 15:59:40|336.68|334.28|336.83|334.43|336.83|334.43|336.68|334.28|0
1628006390000|2021-08-03 15:59:50|336.6|334.2|336.53|334.13|336.68|334.28|336.53|334.13|0
1628006400000|2021-08-03 16:00:00|336.68|334.28|336.99|334.59|337.14|334.74|336.68|334.28|0
1628006410000|2021-08-03 16:00:10|336.83|334.43|336.53|334.13|336.83|334.43|336.38|333.98|0
1628006420000|2021-08-03 16:00:20|336.22|333.82|336.22|333.82|336.53|334.13|336.22|333.82|0
1628006430000|2021-08-03 16:00:30|336.38|333.98|336.22|333.82|336.38|333.98|336.22|333.82|0
1628006440000|2021-08-03 16:00:40|336.38|333.98|336.53|334.13|336.53|334.13|336.38|333.98|0
1628006450000|2021-08-03 16:00:50|336.38|333.98|336.38|333.98|336.53|334.13|336.38|333.98|0
1628006460000|2021-08-03 16:01:00|336.53|334.13|336.45|334.05|336.53|334.13|336.38|333.98|0
1628006470000|2021-08-03 16:01:10|336.38|333.98|336.22|333.82|336.38|333.98|336.22|333.82|0
1628006480000|2021-08-03 16:01:20|336.38|333.98|336.38|333.98|336.53|334.13|336.38|333.98|0
1628006490000|2021-08-03 16:01:30|336.53|334.13|336.53|334.13|336.53|334.13|336.53|334.13|0
1628006500000|2021-08-03 16:01:40|336.6|334.2|336.53|334.13|336.68|334.28|336.53|334.13|0
1628006510000|2021-08-03 16:01:50|336.68|334.28|336.68|334.28|336.83|334.43|336.68|334.28|0
1628006520000|2021-08-03 16:02:00|336.83|334.43|336.99|334.59|337.14|334.74|336.83|334.43|0
1628006530000|2021-08-03 16:02:10|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1628006540000|2021-08-03 16:02:20|337.14|334.74|337.14|334.74|337.29|334.89|337.14|334.74|0
1628006550000|2021-08-03 16:02:30|336.99|334.59|336.83|334.43|337.14|334.74|336.83|334.43|0
1628006560000|2021-08-03 16:02:40|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1628006570000|2021-08-03 16:02:50|336.53|334.13|336.38|333.98|336.53|334.13|336.38|333.98|0
1628006580000|2021-08-03 16:03:00|336.68|334.28|336.53|334.13|336.68|334.28|336.53|334.13|0
1628006590000|2021-08-03 16:03:10|336.68|334.28|336.68|334.28|336.68|334.28|336.53|334.13|0
1628006600000|2021-08-03 16:03:20|336.83|334.43|336.99|334.59|336.99|334.59|336.83|334.43|0
1628006610000|2021-08-03 16:03:30|337.14|334.74|337.14|334.74|337.14|334.74|336.99|334.59|0
1628006620000|2021-08-03 16:03:40|336.99|334.59|337.14|334.74|337.14|334.74|336.99|334.59|0
1628006630000|2021-08-03 16:03:50|337.29|334.89|337.29|334.89|337.29|334.89|337.29|334.89|0
1628006640000|2021-08-03 16:04:00|337.14|334.74|336.99|334.59|337.14|334.74|336.99|334.59|0
1628006650000|2021-08-03 16:04:10|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1628006660000|2021-08-03 16:04:20|336.68|334.28|336.83|334.43|336.83|334.43|336.68|334.28|0
1628006670000|2021-08-03 16:04:30|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1628006680000|2021-08-03 16:04:40|336.83|334.43|337.14|334.74|337.14|334.74|336.83|334.43|0
1628006690000|2021-08-03 16:04:50|336.99|334.59|336.99|334.59|336.99|334.59|336.83|334.43|0
1628006700000|2021-08-03 16:05:00|337.06|334.66|336.83|334.43|337.06|334.66|336.83|334.43|0
1628006720000|2021-08-03 16:05:20|336.68|334.28|336.53|334.13|336.68|334.28|336.37|333.97|0
1628006730000|2021-08-03 16:05:30|336.37|333.97|336.37|333.97|336.53|334.13|336.37|333.97|0
1628006740000|2021-08-03 16:05:40|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1628006760000|2021-08-03 16:06:00|336.53|334.13|336.22|333.82|336.53|334.13|336.07|333.67|0
1628006770000|2021-08-03 16:06:10|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1628006780000|2021-08-03 16:06:20|336.22|333.82|336.22|333.82|336.37|333.97|336.22|333.82|0
1628006790000|2021-08-03 16:06:30|336.37|333.97|336.3|333.9|336.37|333.97|336.3|333.9|0
1628006800000|2021-08-03 16:06:40|336.37|333.97|336.37|333.97|336.53|334.13|336.37|333.97|0
1628006810000|2021-08-03 16:06:50|336.3|333.9|336.37|333.97|336.37|333.97|336.3|333.9|0
1628006820000|2021-08-03 16:07:00|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1628006830000|2021-08-03 16:07:10|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1628006840000|2021-08-03 16:07:20|336.22|333.82|335.92|333.52|336.22|333.82|335.92|333.52|0
1628006850000|2021-08-03 16:07:30|335.76|333.36|335.92|333.52|335.92|333.52|335.76|333.36|0
1628006860000|2021-08-03 16:07:40|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1628006870000|2021-08-03 16:07:50|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628006880000|2021-08-03 16:08:00|335.76|333.36|335.76|333.36|335.76|333.36|335.61|333.21|0
1628006890000|2021-08-03 16:08:10|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628006900000|2021-08-03 16:08:20|335.76|333.36|335.92|333.52|335.92|333.52|335.76|333.36|0
1628006910000|2021-08-03 16:08:30|335.76|333.36|335.76|333.36|335.92|333.52|335.76|333.36|0
1628006920000|2021-08-03 16:08:40|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628006930000|2021-08-03 16:08:50|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1628006940000|2021-08-03 16:09:00|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1628006950000|2021-08-03 16:09:10|336.37|333.97|336.07|333.67|336.37|333.97|336.07|333.67|0
1628006960000|2021-08-03 16:09:20|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1628006970000|2021-08-03 16:09:30|335.92|333.52|335.76|333.36|335.92|333.52|335.76|333.36|0
1628006980000|2021-08-03 16:09:40|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628006990000|2021-08-03 16:09:50|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1628007000000|2021-08-03 16:10:00|335.46|333.06|335.61|333.21|335.61|333.21|335.46|333.06|0
1628007010000|2021-08-03 16:10:10|335.76|333.36|335.61|333.21|335.76|333.36|335.46|333.06|0
1628007040000|2021-08-03 16:10:40|335.68|333.28|335.61|333.21|335.68|333.28|335.61|333.21|0
1628007050000|2021-08-03 16:10:50|335.46|333.06|335.31|332.91|335.61|333.21|335.31|332.91|0
1628007060000|2021-08-03 16:11:00|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628007070000|2021-08-03 16:11:10|335.46|333.06|335.46|333.06|335.46|333.06|335.31|332.91|0
1628007080000|2021-08-03 16:11:20|335.31|332.91|335.61|333.21|335.61|333.21|335.31|332.91|0
1628007100000|2021-08-03 16:11:40|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1628007110000|2021-08-03 16:11:50|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628007120000|2021-08-03 16:12:00|335.68|333.28|335.76|333.36|335.76|333.36|335.68|333.28|0
1628007130000|2021-08-03 16:12:10|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628007140000|2021-08-03 16:12:20|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1628007150000|2021-08-03 16:12:30|335.38|332.98|335.46|333.06|335.46|333.06|335.31|332.91|0
1628007170000|2021-08-03 16:12:50|335.31|332.91|335.31|332.91|335.38|332.98|335.31|332.91|0
1628007180000|2021-08-03 16:13:00|335.46|333.06|335.31|332.91|335.46|333.06|335.31|332.91|0
1628007190000|2021-08-03 16:13:10|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1628007200000|2021-08-03 16:13:20|335|332.6|335.15|332.75|335.15|332.75|335|332.6|0
1628007210000|2021-08-03 16:13:30|335.31|332.91|335.46|333.06|335.46|333.06|335.31|332.91|0
1628007230000|2021-08-03 16:13:50|335.3|332.9|335.3|332.9|335.46|333.06|335.3|332.9|0
1628007240000|2021-08-03 16:14:00|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1628007250000|2021-08-03 16:14:10|335.3|332.9|335.38|332.98|335.38|332.98|335.3|332.9|0
1628007260000|2021-08-03 16:14:20|335.46|333.06|335|332.6|335.46|333.06|335|332.6|0
1628007270000|2021-08-03 16:14:30|335.15|332.75|335.3|332.9|335.3|332.9|335.15|332.75|0
1628007290000|2021-08-03 16:14:50|335.15|332.75|334.85|332.45|335.15|332.75|334.85|332.45|0
1628007300000|2021-08-03 16:15:00|335|332.6|335|332.6|335|332.6|335|332.6|0
1628007310000|2021-08-03 16:15:10|335.15|332.75|335.3|332.9|335.3|332.9|335.15|332.75|0
1628007320000|2021-08-03 16:15:20|335.46|333.06|335.76|333.36|335.76|333.36|335.46|333.06|0
1628007330000|2021-08-03 16:15:30|335.61|333.21|335.76|333.36|335.76|333.36|335.61|333.21|0
1628007340000|2021-08-03 16:15:40|335.61|333.21|335.76|333.36|335.91|333.51|335.61|333.21|0
1628007350000|2021-08-03 16:15:50|335.91|333.51|335.91|333.51|335.91|333.51|335.83|333.43|0
1628007360000|2021-08-03 16:16:00|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1628007370000|2021-08-03 16:16:10|335.61|333.21|335.46|333.06|335.76|333.36|335.46|333.06|0
1628007380000|2021-08-03 16:16:20|335.61|333.21|335.46|333.06|335.61|333.21|335.46|333.06|0
1628007390000|2021-08-03 16:16:30|335.3|332.9|335.15|332.75|335.3|332.9|335.15|332.75|0
1628007400000|2021-08-03 16:16:40|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1628007410000|2021-08-03 16:16:50|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1628007420000|2021-08-03 16:17:00|335|332.6|334.85|332.45|335.15|332.75|334.85|332.45|0
1628007430000|2021-08-03 16:17:10|334.69|332.29|335|332.6|335|332.6|334.69|332.29|0
1628007440000|2021-08-03 16:17:20|334.85|332.45|335|332.6|335|332.6|334.85|332.45|0
1628007450000|2021-08-03 16:17:30|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1628007460000|2021-08-03 16:17:40|335|332.6|334.85|332.45|335|332.6|334.85|332.45|0
1628007470000|2021-08-03 16:17:50|334.69|332.29|335|332.6|335|332.6|334.69|332.29|0
1628007490000|2021-08-03 16:18:10|334.85|332.45|334.85|332.45|334.85|332.45|334.69|332.29|0
1628007500000|2021-08-03 16:18:20|334.69|332.29|334.54|332.14|334.69|332.29|334.54|332.14|0
1628007510000|2021-08-03 16:18:30|334.69|332.29|334.39|331.99|334.69|332.29|334.39|331.99|0
1628007520000|2021-08-03 16:18:40|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1628007530000|2021-08-03 16:18:50|334.46|332.06|334.39|331.99|334.46|332.06|334.39|331.99|0
1628007540000|2021-08-03 16:19:00|334.24|331.84|333.93|331.53|334.24|331.84|333.93|331.53|0
1628007550000|2021-08-03 16:19:10|334.09|331.69|333.78|331.38|334.09|331.69|333.78|331.38|0
1628007560000|2021-08-03 16:19:20|333.93|331.53|333.78|331.38|333.93|331.53|333.78|331.38|0
1628007580000|2021-08-03 16:19:40|333.63|331.23|333.48|331.08|333.78|331.38|333.48|331.08|0
1628007590000|2021-08-03 16:19:50|333.33|330.93|333.17|330.77|333.33|330.93|333.17|330.77|0
1628007600000|2021-08-03 16:20:00|333.33|330.93|333.33|330.93|333.33|330.93|333.33|330.93|0
1628007610000|2021-08-03 16:20:10|333.17|330.77|333.33|330.93|333.33|330.93|333.17|330.77|0
1628007620000|2021-08-03 16:20:20|333.48|331.08|333.63|331.23|333.63|331.23|333.48|331.08|0
1628007630000|2021-08-03 16:20:30|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1628007640000|2021-08-03 16:20:40|333.93|331.53|333.93|331.53|334.09|331.69|333.93|331.53|0
1628007650000|2021-08-03 16:20:50|333.78|331.38|334.24|331.84|334.24|331.84|333.78|331.38|0
1628007660000|2021-08-03 16:21:00|334.09|331.69|334.09|331.69|334.24|331.84|334.09|331.69|0
1628007670000|2021-08-03 16:21:10|334.01|331.61|333.93|331.53|334.09|331.69|333.93|331.53|0
1628007680000|2021-08-03 16:21:20|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1628007690000|2021-08-03 16:21:30|333.93|331.53|333.85|331.45|333.93|331.53|333.78|331.38|0
1628007700000|2021-08-03 16:21:40|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1628007710000|2021-08-03 16:21:50|333.63|331.23|333.48|331.08|333.78|331.38|333.48|331.08|0
1628007720000|2021-08-03 16:22:00|333.63|331.23|333.48|331.08|333.63|331.23|333.48|331.08|0
1628007730000|2021-08-03 16:22:10|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1628007740000|2021-08-03 16:22:20|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1628007750000|2021-08-03 16:22:30|333.17|330.77|333.33|330.93|333.33|330.93|333.17|330.77|0
1628007760000|2021-08-03 16:22:40|333.17|330.77|333.48|331.08|333.48|331.08|333.17|330.77|0
1628007770000|2021-08-03 16:22:50|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1628007780000|2021-08-03 16:23:00|333.78|331.38|333.63|331.23|333.78|331.38|333.48|331.08|0
1628007790000|2021-08-03 16:23:10|333.78|331.38|333.63|331.23|333.78|331.38|333.63|331.23|0
1628007810000|2021-08-03 16:23:30|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1628007820000|2021-08-03 16:23:40|333.63|331.23|333.63|331.23|333.7|331.3|333.63|331.23|0
1628007830000|2021-08-03 16:23:50|333.78|331.38|333.63|331.23|333.78|331.38|333.63|331.23|0
1628007840000|2021-08-03 16:24:00|333.48|331.08|333.48|331.08|333.48|331.08|333.32|330.92|0
1628007850000|2021-08-03 16:24:10|333.32|330.92|333.17|330.77|333.32|330.92|333.02|330.62|0
1628007860000|2021-08-03 16:24:20|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1628007870000|2021-08-03 16:24:30|333.25|330.85|333.32|330.92|333.32|330.92|333.25|330.85|0
1628007880000|2021-08-03 16:24:40|333.17|330.77|333.02|330.62|333.17|330.77|333.02|330.62|0
1628007890000|2021-08-03 16:24:50|333.09|330.69|333.02|330.62|333.09|330.69|333.02|330.62|0
1628007900000|2021-08-03 16:25:00|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628007910000|2021-08-03 16:25:10|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1628007930000|2021-08-03 16:25:30|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628007940000|2021-08-03 16:25:40|333.02|330.62|333.02|330.62|333.17|330.77|333.02|330.62|0
1628007950000|2021-08-03 16:25:50|333.17|330.77|333.02|330.62|333.17|330.77|333.02|330.62|0
1628007960000|2021-08-03 16:26:00|333.09|330.69|333.17|330.77|333.17|330.77|333.09|330.69|0
1628007970000|2021-08-03 16:26:10|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1628007980000|2021-08-03 16:26:20|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1628007990000|2021-08-03 16:26:30|333.32|330.92|333.63|331.23|333.63|331.23|333.32|330.92|0
1628008000000|2021-08-03 16:26:40|333.48|331.08|333.32|330.92|333.48|331.08|333.32|330.92|0
1628008020000|2021-08-03 16:27:00|333.48|331.08|333.17|330.77|333.48|331.08|333.17|330.77|0
1628008030000|2021-08-03 16:27:10|333.02|330.62|333.17|330.77|333.17|330.77|333.02|330.62|0
1628008040000|2021-08-03 16:27:20|333.02|330.62|333.17|330.77|333.17|330.77|333.02|330.62|0
1628008060000|2021-08-03 16:27:40|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1628008070000|2021-08-03 16:27:50|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1628008080000|2021-08-03 16:28:00|333.63|331.23|333.47|331.07|333.63|331.23|333.47|331.07|0
1628008090000|2021-08-03 16:28:10|333.63|331.23|333.55|331.15|333.63|331.23|333.47|331.07|0
1628008100000|2021-08-03 16:28:20|333.63|331.23|333.63|331.23|333.78|331.38|333.63|331.23|0
1628008110000|2021-08-03 16:28:30|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1628008130000|2021-08-03 16:28:50|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1628008140000|2021-08-03 16:29:00|333.78|331.38|333.63|331.23|333.78|331.38|333.63|331.23|0
1628008150000|2021-08-03 16:29:10|333.47|331.07|333.32|330.92|333.47|331.07|333.32|330.92|0
1628008160000|2021-08-03 16:29:20|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1628008170000|2021-08-03 16:29:30|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1628008180000|2021-08-03 16:29:40|333.47|331.07|333.55|331.15|333.55|331.15|333.47|331.07|0
1628008190000|2021-08-03 16:29:50|333.47|331.07|333.78|331.38|333.78|331.38|333.47|331.07|0
1628008200000|2021-08-03 16:30:00|333.63|331.23|333.78|331.38|333.78|331.38|333.63|331.23|0
1628008210000|2021-08-03 16:30:10|333.7|331.3|333.78|331.38|333.78|331.38|333.63|331.23|0
1628008220000|2021-08-03 16:30:20|333.93|331.53|333.93|331.53|333.93|331.53|333.93|331.53|0
1628008230000|2021-08-03 16:30:30|333.63|331.23|333.78|331.38|333.78|331.38|333.63|331.23|0
1628008240000|2021-08-03 16:30:40|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1628008250000|2021-08-03 16:30:50|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1628008260000|2021-08-03 16:31:00|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1628008270000|2021-08-03 16:31:10|333.47|331.07|333.47|331.07|333.63|331.23|333.47|331.07|0
1628008290000|2021-08-03 16:31:30|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1628008300000|2021-08-03 16:31:40|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1628008310000|2021-08-03 16:31:50|333.24|330.84|333.63|331.23|333.63|331.23|333.24|330.84|0
1628008320000|2021-08-03 16:32:00|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1628008330000|2021-08-03 16:32:10|333.63|331.23|333.78|331.38|333.78|331.38|333.63|331.23|0
1628008340000|2021-08-03 16:32:20|333.63|331.23|333.47|331.07|333.78|331.38|333.47|331.07|0
1628008350000|2021-08-03 16:32:30|333.62|331.22|333.78|331.38|333.78|331.38|333.62|331.22|0
1628008360000|2021-08-03 16:32:40|333.93|331.53|333.93|331.53|333.93|331.53|333.93|331.53|0
1628008370000|2021-08-03 16:32:50|334.08|331.68|333.93|331.53|334.08|331.68|333.93|331.53|0
1628008380000|2021-08-03 16:33:00|333.78|331.38|333.85|331.45|333.85|331.45|333.62|331.22|0
1628008390000|2021-08-03 16:33:10|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1628008400000|2021-08-03 16:33:20|334.23|331.83|334.23|331.83|334.23|331.83|334.08|331.68|0
1628008410000|2021-08-03 16:33:30|334.38|331.98|334.31|331.91|334.38|331.98|334.31|331.91|0
1628008420000|2021-08-03 16:33:40|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1628008430000|2021-08-03 16:33:50|334.23|331.83|334.38|331.98|334.38|331.98|334.23|331.83|0
1628008440000|2021-08-03 16:34:00|334.54|332.14|334.69|332.29|334.69|332.29|334.54|332.14|0
1628008460000|2021-08-03 16:34:20|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1628008470000|2021-08-03 16:34:30|334.99|332.59|334.99|332.59|335.14|332.74|334.99|332.59|0
1628008480000|2021-08-03 16:34:40|335.14|332.74|335.14|332.74|335.14|332.74|335.14|332.74|0
1628008490000|2021-08-03 16:34:50|334.99|332.59|335.14|332.74|335.14|332.74|334.99|332.59|0
1628008500000|2021-08-03 16:35:00|335.3|332.9|335.3|332.9|335.45|333.05|335.3|332.9|0
1628008510000|2021-08-03 16:35:10|335.45|333.05|335.3|332.9|335.45|333.05|335.3|332.9|0
1628008520000|2021-08-03 16:35:20|335.14|332.74|335.45|333.05|335.45|333.05|335.14|332.74|0
1628008530000|2021-08-03 16:35:30|335.3|332.9|335.45|333.05|335.45|333.05|335.3|332.9|0
1628008540000|2021-08-03 16:35:40|335.3|332.9|335.45|333.05|335.45|333.05|335.3|332.9|0
1628008550000|2021-08-03 16:35:50|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1628008560000|2021-08-03 16:36:00|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628008570000|2021-08-03 16:36:10|335.6|333.2|335.75|333.35|335.75|333.35|335.6|333.2|0
1628008580000|2021-08-03 16:36:20|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1628008590000|2021-08-03 16:36:30|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1628008600000|2021-08-03 16:36:40|335.91|333.51|336.06|333.66|336.06|333.66|335.91|333.51|0
1628008610000|2021-08-03 16:36:50|336.21|333.81|336.21|333.81|336.21|333.81|336.06|333.66|0
1628008620000|2021-08-03 16:37:00|336.28|333.88|336.21|333.81|336.36|333.96|336.21|333.81|0
1628008630000|2021-08-03 16:37:10|336.06|333.66|336.06|333.66|336.21|333.81|336.06|333.66|0
1628008640000|2021-08-03 16:37:20|335.91|333.51|335.75|333.35|335.91|333.51|335.75|333.35|0
1628008650000|2021-08-03 16:37:30|335.9|333.5|335.75|333.35|335.9|333.5|335.75|333.35|0
1628008660000|2021-08-03 16:37:40|335.6|333.2|335.67|333.27|335.67|333.27|335.6|333.2|0
1628008670000|2021-08-03 16:37:50|335.6|333.2|335.6|333.2|335.75|333.35|335.6|333.2|0
1628008680000|2021-08-03 16:38:00|335.9|333.5|335.6|333.2|335.9|333.5|335.6|333.2|0
1628008690000|2021-08-03 16:38:10|335.75|333.35|335.75|333.35|335.75|333.35|335.6|333.2|0
1628008700000|2021-08-03 16:38:20|335.6|333.2|335.75|333.35|335.75|333.35|335.6|333.2|0
1628008710000|2021-08-03 16:38:30|335.6|333.2|335.6|333.2|335.67|333.27|335.6|333.2|0
1628008720000|2021-08-03 16:38:40|335.45|333.05|335.45|333.05|335.6|333.2|335.45|333.05|0
1628008730000|2021-08-03 16:38:50|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1628008740000|2021-08-03 16:39:00|335.45|333.05|335.45|333.05|335.52|333.12|335.45|333.05|0
1628008750000|2021-08-03 16:39:10|335.6|333.2|335.75|333.35|335.75|333.35|335.6|333.2|0
1628008760000|2021-08-03 16:39:20|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1628008770000|2021-08-03 16:39:30|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1628008780000|2021-08-03 16:39:40|336.13|333.73|336.21|333.81|336.21|333.81|336.06|333.66|0
1628008800000|2021-08-03 16:40:00|336.28|333.88|336.21|333.81|336.28|333.88|336.21|333.81|0
1628008810000|2021-08-03 16:40:10|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1628008820000|2021-08-03 16:40:20|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1628008840000|2021-08-03 16:40:40|336.36|333.96|336.21|333.81|336.36|333.96|336.21|333.81|0
1628008850000|2021-08-03 16:40:50|336.06|333.66|335.9|333.5|336.06|333.66|335.9|333.5|0
1628008860000|2021-08-03 16:41:00|336.06|333.66|336.06|333.66|336.06|333.66|335.75|333.35|0
1628008870000|2021-08-03 16:41:10|336.21|333.81|336.13|333.73|336.21|333.81|336.06|333.66|0
1628008880000|2021-08-03 16:41:20|336.21|333.81|336.36|333.96|336.36|333.96|336.21|333.81|0
1628008900000|2021-08-03 16:41:40|336.21|333.81|336.06|333.66|336.21|333.81|336.06|333.66|0
1628008910000|2021-08-03 16:41:50|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1628008920000|2021-08-03 16:42:00|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1628008930000|2021-08-03 16:42:10|336.21|333.81|336.36|333.96|336.36|333.96|336.21|333.81|0
1628008940000|2021-08-03 16:42:20|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1628008950000|2021-08-03 16:42:30|336.67|334.27|336.51|334.11|336.67|334.27|336.51|334.11|0
1628008960000|2021-08-03 16:42:40|336.59|334.19|336.67|334.27|336.67|334.27|336.59|334.19|0
1628008970000|2021-08-03 16:42:50|336.51|334.11|336.36|333.96|336.51|334.11|336.36|333.96|0
1628008980000|2021-08-03 16:43:00|336.51|334.11|336.43|334.03|336.51|334.11|336.43|334.03|0
1628008990000|2021-08-03 16:43:10|336.36|333.96|336.21|333.81|336.36|333.96|336.21|333.81|0
1628009000000|2021-08-03 16:43:20|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1628009010000|2021-08-03 16:43:30|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1628009020000|2021-08-03 16:43:40|336.13|333.73|336.05|333.65|336.13|333.73|336.05|333.65|0
1628009030000|2021-08-03 16:43:50|336.21|333.81|336.05|333.65|336.21|333.81|336.05|333.65|0
1628009040000|2021-08-03 16:44:00|336.21|333.81|335.9|333.5|336.21|333.81|335.75|333.35|0
1628009050000|2021-08-03 16:44:10|335.75|333.35|335.75|333.35|335.9|333.5|335.75|333.35|0
1628009060000|2021-08-03 16:44:20|335.45|333.05|335.45|333.05|335.6|333.2|335.45|333.05|0
1628009070000|2021-08-03 16:44:30|335.6|333.2|335.75|333.35|335.75|333.35|335.6|333.2|0
1628009080000|2021-08-03 16:44:40|335.6|333.2|335.6|333.2|335.75|333.35|335.6|333.2|0
1628009090000|2021-08-03 16:44:50|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1628009100000|2021-08-03 16:45:00|335.9|333.5|335.9|333.5|336.05|333.65|335.9|333.5|0
1628009110000|2021-08-03 16:45:10|335.75|333.35|335.6|333.2|335.75|333.35|335.6|333.2|0
1628009120000|2021-08-03 16:45:20|335.75|333.35|335.6|333.2|335.75|333.35|335.6|333.2|0
1628009140000|2021-08-03 16:45:40|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1628009150000|2021-08-03 16:45:50|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1628009160000|2021-08-03 16:46:00|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1628009170000|2021-08-03 16:46:10|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1628009190000|2021-08-03 16:46:30|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1628009210000|2021-08-03 16:46:50|336.21|333.81|336.05|333.65|336.21|333.81|336.05|333.65|0
1628009220000|2021-08-03 16:47:00|336.21|333.81|336.05|333.65|336.21|333.81|336.05|333.65|0
1628009240000|2021-08-03 16:47:20|335.9|333.5|335.75|333.35|335.9|333.5|335.75|333.35|0
1628009250000|2021-08-03 16:47:30|335.6|333.2|335.75|333.35|335.75|333.35|335.6|333.2|0
1628009290000|2021-08-03 16:48:10|335.6|333.2|335.44|333.04|335.6|333.2|335.44|333.04|0
1628009320000|2021-08-03 16:48:40|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1628009330000|2021-08-03 16:48:50|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1628009340000|2021-08-03 16:49:00|335.6|333.2|335.44|333.04|335.6|333.2|335.44|333.04|0
1628009350000|2021-08-03 16:49:10|335.52|333.12|335.6|333.2|335.6|333.2|335.52|333.12|0
1628009360000|2021-08-03 16:49:20|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1628009370000|2021-08-03 16:49:30|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1628009390000|2021-08-03 16:49:50|335.75|333.35|335.6|333.2|335.75|333.35|335.6|333.2|0
1628009410000|2021-08-03 16:50:10|335.67|333.27|335.6|333.2|335.67|333.27|335.6|333.2|0
1628009430000|2021-08-03 16:50:30|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1628009440000|2021-08-03 16:50:40|335.6|333.2|335.44|333.04|335.6|333.2|335.44|333.04|0
1628009450000|2021-08-03 16:50:50|335.29|332.89|334.99|332.59|335.29|332.89|334.99|332.59|0
1628009460000|2021-08-03 16:51:00|335.06|332.66|334.83|332.43|335.06|332.66|334.83|332.43|0
1628009470000|2021-08-03 16:51:10|334.99|332.59|334.99|332.59|335.14|332.74|334.99|332.59|0
1628009490000|2021-08-03 16:51:30|335.14|332.74|335.14|332.74|335.14|332.74|335.14|332.74|0
1628009500000|2021-08-03 16:51:40|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1628009510000|2021-08-03 16:51:50|335.14|332.74|335.14|332.74|335.14|332.74|335.14|332.74|0
1628009530000|2021-08-03 16:52:10|335.21|332.81|335.14|332.74|335.21|332.81|335.14|332.74|0
1628009540000|2021-08-03 16:52:20|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1628009550000|2021-08-03 16:52:30|335.14|332.74|335.29|332.89|335.29|332.89|335.14|332.74|0
1628009560000|2021-08-03 16:52:40|335.14|332.74|335.14|332.74|335.14|332.74|335.14|332.74|0
1628009570000|2021-08-03 16:52:50|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1628009580000|2021-08-03 16:53:00|335.14|332.74|335.29|332.89|335.29|332.89|335.14|332.74|0
1628009590000|2021-08-03 16:53:10|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1628009600000|2021-08-03 16:53:20|335.29|332.89|335.44|333.04|335.44|333.04|335.29|332.89|0
1628009610000|2021-08-03 16:53:30|335.51|333.11|335.44|333.04|335.59|333.19|335.44|333.04|0
1628009620000|2021-08-03 16:53:40|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1628009640000|2021-08-03 16:54:00|335.67|333.27|335.59|333.19|335.67|333.27|335.59|333.19|0
1628009650000|2021-08-03 16:54:10|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1628009660000|2021-08-03 16:54:20|335.59|333.19|335.59|333.19|335.59|333.19|335.44|333.04|0
1628009670000|2021-08-03 16:54:30|335.44|333.04|335.29|332.89|335.44|333.04|335.29|332.89|0
1628009690000|2021-08-03 16:54:50|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1628009700000|2021-08-03 16:55:00|335.59|333.19|335.59|333.19|335.67|333.27|335.59|333.19|0
1628009730000|2021-08-03 16:55:30|335.75|333.35|335.59|333.19|335.75|333.35|335.59|333.19|0
1628009740000|2021-08-03 16:55:40|335.75|333.35|336.2|333.8|336.2|333.8|335.75|333.35|0
1628009750000|2021-08-03 16:55:50|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1628009760000|2021-08-03 16:56:00|336.2|333.8|336.05|333.65|336.2|333.8|336.05|333.65|0
1628009770000|2021-08-03 16:56:10|336.2|333.8|336.2|333.8|336.2|333.8|336.05|333.65|0
1628009780000|2021-08-03 16:56:20|336.05|333.65|336.2|333.8|336.2|333.8|336.05|333.65|0
1628009790000|2021-08-03 16:56:30|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1628009800000|2021-08-03 16:56:40|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1628009810000|2021-08-03 16:56:50|336.05|333.65|336.05|333.65|336.2|333.8|336.05|333.65|0
1628009840000|2021-08-03 16:57:20|336.2|333.8|335.9|333.5|336.2|333.8|335.9|333.5|0
1628009850000|2021-08-03 16:57:30|336.05|333.65|335.9|333.5|336.05|333.65|335.9|333.5|0
1628009860000|2021-08-03 16:57:40|335.74|333.34|335.9|333.5|335.9|333.5|335.74|333.34|0
1628009870000|2021-08-03 16:57:50|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1628009880000|2021-08-03 16:58:00|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1628009890000|2021-08-03 16:58:10|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1628009900000|2021-08-03 16:58:20|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1628009910000|2021-08-03 16:58:30|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1628009920000|2021-08-03 16:58:40|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1628009940000|2021-08-03 16:59:00|336.35|333.95|336.2|333.8|336.35|333.95|336.2|333.8|0
1628009950000|2021-08-03 16:59:10|336.35|333.95|336.66|334.26|336.66|334.26|336.35|333.95|0
1628009970000|2021-08-03 16:59:30|336.51|334.11|336.81|334.41|336.81|334.41|336.51|334.11|0
1628009990000|2021-08-03 16:59:50|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1628010000000|2021-08-03 17:00:00|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1628010010000|2021-08-03 17:00:10|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1628010020000|2021-08-03 17:00:20|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1628010030000|2021-08-03 17:00:30|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1628010040000|2021-08-03 17:00:40|336.96|334.56|337.27|334.87|337.27|334.87|336.96|334.56|0
1628010060000|2021-08-03 17:01:00|337.42|335.02|337.73|335.33|337.73|335.33|337.42|335.02|0
1628010070000|2021-08-03 17:01:10|337.57|335.17|337.73|335.33|337.73|335.33|337.57|335.17|0
1628010080000|2021-08-03 17:01:20|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1628010090000|2021-08-03 17:01:30|337.73|335.33|337.73|335.33|337.88|335.48|337.73|335.33|0
1628010100000|2021-08-03 17:01:40|337.88|335.48|337.73|335.33|337.88|335.48|337.73|335.33|0
1628010110000|2021-08-03 17:01:50|337.88|335.48|337.73|335.33|337.88|335.48|337.73|335.33|0
1628010120000|2021-08-03 17:02:00|337.88|335.48|337.88|335.48|338.03|335.63|337.88|335.48|0
1628010130000|2021-08-03 17:02:10|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1628010140000|2021-08-03 17:02:20|337.88|335.48|338.03|335.63|338.03|335.63|337.88|335.48|0
1628010180000|2021-08-03 17:03:00|338.19|335.79|338.03|335.63|338.19|335.79|338.03|335.63|0
1628010190000|2021-08-03 17:03:10|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1628010200000|2021-08-03 17:03:20|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1628010210000|2021-08-03 17:03:30|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1628010220000|2021-08-03 17:03:40|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1628010230000|2021-08-03 17:03:50|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1628010240000|2021-08-03 17:04:00|338.34|335.94|338.49|336.09|338.49|336.09|338.34|335.94|0
1628010260000|2021-08-03 17:04:20|338.8|336.4|338.8|336.4|338.8|336.4|338.64|336.24|0
1628010270000|2021-08-03 17:04:30|338.72|336.32|338.8|336.4|338.8|336.4|338.64|336.24|0
1628010280000|2021-08-03 17:04:40|338.95|336.55|338.8|336.4|338.95|336.55|338.8|336.4|0
1628010290000|2021-08-03 17:04:50|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1628010300000|2021-08-03 17:05:00|338.8|336.4|338.95|336.55|338.95|336.55|338.8|336.4|0
1628010310000|2021-08-03 17:05:10|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1628010320000|2021-08-03 17:05:20|338.95|336.55|339.1|336.7|339.1|336.7|338.95|336.55|0
1628010330000|2021-08-03 17:05:30|339.41|337.01|339.26|336.86|339.41|337.01|339.26|336.86|0
1628010360000|2021-08-03 17:06:00|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1628010370000|2021-08-03 17:06:10|339.26|336.86|339.26|336.86|339.26|336.86|339.26|336.86|0
1628010380000|2021-08-03 17:06:20|339.41|337.01|339.26|336.86|339.41|337.01|339.26|336.86|0
1628010390000|2021-08-03 17:06:30|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1628010400000|2021-08-03 17:06:40|339.26|336.86|339.41|337.01|339.41|337.01|339.25|336.85|0
1628010410000|2021-08-03 17:06:50|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628010420000|2021-08-03 17:07:00|339.41|337.01|339.41|337.01|339.56|337.16|339.41|337.01|0
1628010430000|2021-08-03 17:07:10|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1628010450000|2021-08-03 17:07:30|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1628010460000|2021-08-03 17:07:40|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1628010470000|2021-08-03 17:07:50|339.41|337.01|339.56|337.16|339.56|337.16|339.41|337.01|0
1628010480000|2021-08-03 17:08:00|339.71|337.31|339.56|337.16|339.71|337.31|339.56|337.16|0
1628010490000|2021-08-03 17:08:10|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1628010500000|2021-08-03 17:08:20|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1628010510000|2021-08-03 17:08:30|339.71|337.31|339.87|337.47|339.87|337.47|339.71|337.31|0
1628010530000|2021-08-03 17:08:50|340.02|337.62|340.02|337.62|340.02|337.62|339.87|337.47|0
1628010540000|2021-08-03 17:09:00|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1628010550000|2021-08-03 17:09:10|339.71|337.31|339.87|337.47|339.87|337.47|339.71|337.31|0
1628010560000|2021-08-03 17:09:20|339.71|337.31|339.87|337.47|339.87|337.47|339.71|337.31|0
1628010570000|2021-08-03 17:09:30|339.71|337.31|339.87|337.47|339.87|337.47|339.71|337.31|0
1628010580000|2021-08-03 17:09:40|339.71|337.31|339.87|337.47|339.87|337.47|339.71|337.31|0
1628010590000|2021-08-03 17:09:50|339.71|337.31|339.56|337.16|339.71|337.31|339.56|337.16|0
1628010600000|2021-08-03 17:10:00|339.71|337.31|339.56|337.16|339.71|337.31|339.56|337.16|0
1628010610000|2021-08-03 17:10:10|339.41|337.01|339.25|336.85|339.41|337.01|339.25|336.85|0
1628010620000|2021-08-03 17:10:20|339.1|336.7|339.25|336.85|339.25|336.85|339.1|336.7|0
1628010630000|2021-08-03 17:10:30|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1628010650000|2021-08-03 17:10:50|339.56|337.16|339.41|337.01|339.56|337.16|339.41|337.01|0
1628010660000|2021-08-03 17:11:00|339.25|336.85|339.1|336.7|339.25|336.85|339.1|336.7|0
1628010670000|2021-08-03 17:11:10|339.02|336.62|339.02|336.62|339.1|336.7|339.02|336.62|0
1628010680000|2021-08-03 17:11:20|338.95|336.55|338.64|336.24|338.95|336.55|338.64|336.24|0
1628010690000|2021-08-03 17:11:30|338.79|336.39|338.64|336.24|338.79|336.39|338.64|336.24|0
1628010700000|2021-08-03 17:11:40|338.95|336.55|338.79|336.39|338.95|336.55|338.79|336.39|0
1628010710000|2021-08-03 17:11:50|338.64|336.24|338.79|336.39|338.79|336.39|338.64|336.24|0
1628010720000|2021-08-03 17:12:00|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1628010730000|2021-08-03 17:12:10|338.79|336.39|338.95|336.55|338.95|336.55|338.79|336.39|0
1628010740000|2021-08-03 17:12:20|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1628010760000|2021-08-03 17:12:40|338.64|336.24|338.64|336.24|338.64|336.24|338.49|336.09|0
1628010770000|2021-08-03 17:12:50|338.49|336.09|338.64|336.24|338.64|336.24|338.49|336.09|0
1628010780000|2021-08-03 17:13:00|338.79|336.39|338.95|336.55|338.95|336.55|338.79|336.39|0
1628010800000|2021-08-03 17:13:20|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1628010810000|2021-08-03 17:13:30|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628010860000|2021-08-03 17:14:20|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1628010870000|2021-08-03 17:14:30|339.25|336.85|339.41|337.01|339.41|337.01|339.25|336.85|0
1628010890000|2021-08-03 17:14:50|339.4|337|339.56|337.16|339.56|337.16|339.4|337|0
1628010910000|2021-08-03 17:15:10|339.71|337.31|339.71|337.31|339.86|337.46|339.71|337.31|0
1628010920000|2021-08-03 17:15:20|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1628010940000|2021-08-03 17:15:40|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1628010950000|2021-08-03 17:15:50|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1628010960000|2021-08-03 17:16:00|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1628010970000|2021-08-03 17:16:10|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1628010980000|2021-08-03 17:16:20|339.63|337.23|339.56|337.16|339.63|337.23|339.56|337.16|0
1628010990000|2021-08-03 17:16:30|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1628011000000|2021-08-03 17:16:40|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1628011010000|2021-08-03 17:16:50|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1628011020000|2021-08-03 17:17:00|339.56|337.16|339.4|337|339.56|337.16|339.4|337|0
1628011030000|2021-08-03 17:17:10|339.56|337.16|339.4|337|339.56|337.16|339.4|337|0
1628011040000|2021-08-03 17:17:20|339.25|336.85|339.4|337|339.4|337|339.25|336.85|0
1628011050000|2021-08-03 17:17:30|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628011060000|2021-08-03 17:17:40|339.1|336.7|339.17|336.77|339.17|336.77|339.1|336.7|0
1628011070000|2021-08-03 17:17:50|339.25|336.85|339.25|336.85|339.32|336.92|339.25|336.85|0
1628011080000|2021-08-03 17:18:00|339.1|336.7|339.25|336.85|339.25|336.85|339.1|336.7|0
1628011090000|2021-08-03 17:18:10|339.32|336.92|339.32|336.92|339.4|337|339.25|336.85|0
1628011100000|2021-08-03 17:18:20|339.4|337|339.4|337|339.4|337|339.4|337|0
1628011110000|2021-08-03 17:18:30|339.56|337.16|339.56|337.16|339.56|337.16|339.48|337.08|0
1628011130000|2021-08-03 17:18:50|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1628011140000|2021-08-03 17:19:00|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1628011150000|2021-08-03 17:19:10|339.4|337|339.56|337.16|339.56|337.16|339.4|337|0
1628011160000|2021-08-03 17:19:20|339.4|337|339.25|336.85|339.4|337|339.25|336.85|0
1628011170000|2021-08-03 17:19:30|339.4|337|339.32|336.92|339.4|337|339.32|336.92|0
1628011180000|2021-08-03 17:19:40|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628011190000|2021-08-03 17:19:50|339.1|336.7|339.1|336.7|339.25|336.85|339.1|336.7|0
1628011200000|2021-08-03 17:20:00|339.25|336.85|339.25|336.85|339.4|337|339.25|336.85|0
1628011220000|2021-08-03 17:20:20|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1628011230000|2021-08-03 17:20:30|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628011240000|2021-08-03 17:20:40|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1628011250000|2021-08-03 17:20:50|339.25|336.85|339.25|336.85|339.25|336.85|339.1|336.7|0
1628011260000|2021-08-03 17:21:00|339.1|336.7|339.1|336.7|339.25|336.85|339.1|336.7|0
1628011270000|2021-08-03 17:21:10|339.25|336.85|339.25|336.85|339.25|336.85|339.1|336.7|0
1628011280000|2021-08-03 17:21:20|339.1|336.7|339.1|336.7|339.25|336.85|339.1|336.7|0
1628011290000|2021-08-03 17:21:30|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628011300000|2021-08-03 17:21:40|339.1|336.7|339.25|336.85|339.25|336.85|339.1|336.7|0
1628011310000|2021-08-03 17:21:50|339.4|337|339.56|337.16|339.56|337.16|339.4|337|0
1628011320000|2021-08-03 17:22:00|339.4|337|339.56|337.16|339.56|337.16|339.4|337|0
1628011330000|2021-08-03 17:22:10|339.4|337|339.25|336.85|339.4|337|339.25|336.85|0
1628011340000|2021-08-03 17:22:20|339.1|336.7|339.25|336.85|339.25|336.85|339.1|336.7|0
1628011350000|2021-08-03 17:22:30|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1628011360000|2021-08-03 17:22:40|339.25|336.85|339.1|336.7|339.25|336.85|339.1|336.7|0
1628011370000|2021-08-03 17:22:50|339.25|336.85|339.1|336.7|339.25|336.85|339.1|336.7|0
1628011380000|2021-08-03 17:23:00|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628011390000|2021-08-03 17:23:10|339.17|336.77|339.17|336.77|339.17|336.77|339.17|336.77|0
1628011400000|2021-08-03 17:23:20|339.25|336.85|339.1|336.7|339.25|336.85|339.1|336.7|0
1628011410000|2021-08-03 17:23:30|339.25|336.85|339.1|336.7|339.25|336.85|339.1|336.7|0
1628011420000|2021-08-03 17:23:40|338.94|336.54|338.94|336.54|338.94|336.54|338.79|336.39|0
1628011430000|2021-08-03 17:23:50|339.02|336.62|339.1|336.7|339.1|336.7|339.02|336.62|0
1628011440000|2021-08-03 17:24:00|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628011450000|2021-08-03 17:24:10|339.09|336.69|338.64|336.24|339.09|336.69|338.64|336.24|0
1628011460000|2021-08-03 17:24:20|338.48|336.08|338.64|336.24|338.64|336.24|338.48|336.08|0
1628011470000|2021-08-03 17:24:30|338.48|336.08|338.64|336.24|338.64|336.24|338.48|336.08|0
1628011480000|2021-08-03 17:24:40|338.56|336.16|338.48|336.08|338.56|336.16|338.48|336.08|0
1628011490000|2021-08-03 17:24:50|338.4|336|338.79|336.39|338.79|336.39|338.4|336|0
1628011500000|2021-08-03 17:25:00|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1628011510000|2021-08-03 17:25:10|338.79|336.39|338.64|336.24|338.79|336.39|338.64|336.24|0
1628011540000|2021-08-03 17:25:40|338.48|336.08|338.64|336.24|338.64|336.24|338.48|336.08|0
1628011550000|2021-08-03 17:25:50|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628011560000|2021-08-03 17:26:00|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1628011570000|2021-08-03 17:26:10|338.48|336.08|338.48|336.08|338.63|336.23|338.48|336.08|0
1628011580000|2021-08-03 17:26:20|338.63|336.23|338.48|336.08|338.63|336.23|338.48|336.08|0
1628011590000|2021-08-03 17:26:30|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1628011600000|2021-08-03 17:26:40|338.48|336.08|338.33|335.93|338.48|336.08|338.33|335.93|0
1628011620000|2021-08-03 17:27:00|338.48|336.08|338.63|336.23|338.63|336.23|338.48|336.08|0
1628011640000|2021-08-03 17:27:20|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1628011650000|2021-08-03 17:27:30|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628011670000|2021-08-03 17:27:50|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1628011680000|2021-08-03 17:28:00|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628011690000|2021-08-03 17:28:10|339.01|336.61|339.09|336.69|339.09|336.69|338.94|336.54|0
1628011700000|2021-08-03 17:28:20|339.01|336.61|338.94|336.54|339.09|336.69|338.94|336.54|0
1628011710000|2021-08-03 17:28:30|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1628011720000|2021-08-03 17:28:40|338.79|336.39|338.79|336.39|338.79|336.39|338.63|336.23|0
1628011730000|2021-08-03 17:28:50|338.71|336.31|338.63|336.23|338.71|336.31|338.63|336.23|0
1628011750000|2021-08-03 17:29:10|338.79|336.39|338.71|336.31|338.79|336.39|338.71|336.31|0
1628011760000|2021-08-03 17:29:20|338.79|336.39|338.94|336.54|338.94|336.54|338.79|336.39|0
1628011770000|2021-08-03 17:29:30|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1628011780000|2021-08-03 17:29:40|338.94|336.54|338.79|336.39|338.94|336.54|338.79|336.39|0
1628011800000|2021-08-03 17:30:00|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628011810000|2021-08-03 17:30:10|338.86|336.46|338.94|336.54|338.94|336.54|338.79|336.39|0
1628011820000|2021-08-03 17:30:20|338.79|336.39|338.94|336.54|338.94|336.54|338.79|336.39|0
1628011830000|2021-08-03 17:30:30|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1628011840000|2021-08-03 17:30:40|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628011850000|2021-08-03 17:30:50|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1628011860000|2021-08-03 17:31:00|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628011870000|2021-08-03 17:31:10|339.09|336.69|339.09|336.69|339.09|336.69|338.94|336.54|0
1628011880000|2021-08-03 17:31:20|339.25|336.85|339.09|336.69|339.25|336.85|339.09|336.69|0
1628011890000|2021-08-03 17:31:30|339.25|336.85|339.09|336.69|339.25|336.85|339.09|336.69|0
1628011910000|2021-08-03 17:31:50|339.25|336.85|339.09|336.69|339.25|336.85|339.09|336.69|0
1628011920000|2021-08-03 17:32:00|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628011930000|2021-08-03 17:32:10|339.4|337|339.32|336.92|339.4|337|339.32|336.92|0
1628011940000|2021-08-03 17:32:20|339.24|336.84|339.4|337|339.4|337|339.09|336.69|0
1628011950000|2021-08-03 17:32:30|339.24|336.84|339.55|337.15|339.55|337.15|339.24|336.84|0
1628011960000|2021-08-03 17:32:40|339.7|337.3|339.7|337.3|339.7|337.3|339.7|337.3|0
1628011970000|2021-08-03 17:32:50|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1628011980000|2021-08-03 17:33:00|339.4|337|339.4|337|339.4|337|339.4|337|0
1628011990000|2021-08-03 17:33:10|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1628012020000|2021-08-03 17:33:40|339.7|337.3|339.86|337.46|339.86|337.46|339.7|337.3|0
1628012030000|2021-08-03 17:33:50|339.7|337.3|339.86|337.46|339.86|337.46|339.7|337.3|0
1628012060000|2021-08-03 17:34:20|339.7|337.3|339.86|337.46|339.86|337.46|339.7|337.3|0
1628012070000|2021-08-03 17:34:30|339.78|337.38|339.7|337.3|339.78|337.38|339.7|337.3|0
1628012080000|2021-08-03 17:34:40|339.55|337.15|339.4|337|339.55|337.15|339.4|337|0
1628012090000|2021-08-03 17:34:50|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1628012100000|2021-08-03 17:35:00|339.4|337|339.4|337|339.47|337.07|339.4|337|0
1628012110000|2021-08-03 17:35:10|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1628012120000|2021-08-03 17:35:20|339.32|336.92|339.4|337|339.4|337|339.32|336.92|0
1628012130000|2021-08-03 17:35:30|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1628012140000|2021-08-03 17:35:40|339.4|337|339.4|337|339.4|337|339.4|337|0
1628012160000|2021-08-03 17:36:00|339.55|337.15|339.4|337|339.55|337.15|339.4|337|0
1628012170000|2021-08-03 17:36:10|339.55|337.15|339.4|337|339.55|337.15|339.4|337|0
1628012190000|2021-08-03 17:36:30|339.24|336.84|339.09|336.69|339.24|336.84|339.09|336.69|0
1628012200000|2021-08-03 17:36:40|339.16|336.76|339.09|336.69|339.16|336.76|339.09|336.69|0
1628012220000|2021-08-03 17:37:00|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628012230000|2021-08-03 17:37:10|339.01|336.61|338.94|336.54|339.01|336.61|338.94|336.54|0
1628012240000|2021-08-03 17:37:20|339.09|336.69|338.94|336.54|339.09|336.69|338.94|336.54|0
1628012250000|2021-08-03 17:37:30|338.78|336.38|338.63|336.23|338.78|336.38|338.63|336.23|0
1628012280000|2021-08-03 17:38:00|338.48|336.08|338.17|335.77|338.48|336.08|338.17|335.77|0
1628012290000|2021-08-03 17:38:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628012300000|2021-08-03 17:38:20|338.24|335.84|338.17|335.77|338.32|335.92|338.17|335.77|0
1628012310000|2021-08-03 17:38:30|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628012340000|2021-08-03 17:39:00|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628012360000|2021-08-03 17:39:20|338.63|336.23|338.63|336.23|338.78|336.38|338.63|336.23|0
1628012370000|2021-08-03 17:39:30|338.48|336.08|338.32|335.92|338.48|336.08|338.32|335.92|0
1628012380000|2021-08-03 17:39:40|338.48|336.08|338.48|336.08|338.48|336.08|338.32|335.92|0
1628012400000|2021-08-03 17:40:00|338.63|336.23|338.48|336.08|338.63|336.23|338.48|336.08|0
1628012410000|2021-08-03 17:40:10|338.63|336.23|338.32|335.92|338.63|336.23|338.32|335.92|0
1628012420000|2021-08-03 17:40:20|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628012430000|2021-08-03 17:40:30|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628012450000|2021-08-03 17:40:50|338.48|336.08|338.48|336.08|338.48|336.08|338.32|335.92|0
1628012460000|2021-08-03 17:41:00|338.17|335.77|338.32|335.92|338.32|335.92|338.17|335.77|0
1628012470000|2021-08-03 17:41:10|338.48|336.08|338.78|336.38|338.78|336.38|338.48|336.08|0
1628012480000|2021-08-03 17:41:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628012490000|2021-08-03 17:41:30|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628012500000|2021-08-03 17:41:40|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628012510000|2021-08-03 17:41:50|338.7|336.3|338.78|336.38|338.78|336.38|338.63|336.23|0
1628012520000|2021-08-03 17:42:00|338.63|336.23|338.63|336.23|338.93|336.53|338.63|336.23|0
1628012530000|2021-08-03 17:42:10|338.78|336.38|338.63|336.23|338.78|336.38|338.63|336.23|0
1628012540000|2021-08-03 17:42:20|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628012560000|2021-08-03 17:42:40|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628012570000|2021-08-03 17:42:50|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628012580000|2021-08-03 17:43:00|338.55|336.15|338.48|336.08|338.55|336.15|338.48|336.08|0
1628012590000|2021-08-03 17:43:10|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628012600000|2021-08-03 17:43:20|338.48|336.08|338.48|336.08|338.63|336.23|338.48|336.08|0
1628012610000|2021-08-03 17:43:30|338.63|336.23|338.55|336.15|338.63|336.23|338.55|336.15|0
1628012620000|2021-08-03 17:43:40|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1628012630000|2021-08-03 17:43:50|338.63|336.23|338.78|336.38|338.78|336.38|338.63|336.23|0
1628012660000|2021-08-03 17:44:20|338.63|336.23|338.63|336.23|338.63|336.23|338.47|336.07|0
1628012670000|2021-08-03 17:44:30|338.47|336.07|338.24|335.84|338.47|336.07|338.24|335.84|0
1628012680000|2021-08-03 17:44:40|338.32|335.92|338.32|335.92|338.32|335.92|338.17|335.77|0
1628012690000|2021-08-03 17:44:50|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628012700000|2021-08-03 17:45:00|338.02|335.62|338.02|335.62|338.17|335.77|338.02|335.62|0
1628012710000|2021-08-03 17:45:10|338.17|335.77|338.02|335.62|338.17|335.77|338.02|335.62|0
1628012720000|2021-08-03 17:45:20|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628012730000|2021-08-03 17:45:30|338.02|335.62|338.17|335.77|338.17|335.77|338.02|335.62|0
1628012740000|2021-08-03 17:45:40|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628012750000|2021-08-03 17:45:50|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1628012760000|2021-08-03 17:46:00|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628012770000|2021-08-03 17:46:10|338.78|336.38|338.78|336.38|338.78|336.38|338.63|336.23|0
1628012780000|2021-08-03 17:46:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628012800000|2021-08-03 17:46:40|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1628012810000|2021-08-03 17:46:50|338.63|336.23|338.63|336.23|338.63|336.23|338.47|336.07|0
1628012820000|2021-08-03 17:47:00|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1628012840000|2021-08-03 17:47:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628012850000|2021-08-03 17:47:30|338.47|336.07|338.63|336.23|338.63|336.23|338.47|336.07|0
1628012860000|2021-08-03 17:47:40|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1628012880000|2021-08-03 17:48:00|338.93|336.53|338.78|336.38|338.93|336.53|338.78|336.38|0
1628012890000|2021-08-03 17:48:10|338.63|336.23|338.47|336.07|338.63|336.23|338.47|336.07|0
1628012900000|2021-08-03 17:48:20|338.55|336.15|338.47|336.07|338.55|336.15|338.47|336.07|0
1628012920000|2021-08-03 17:48:40|338.63|336.23|338.47|336.07|338.63|336.23|338.47|336.07|0
1628012930000|2021-08-03 17:48:50|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628012940000|2021-08-03 17:49:00|338.47|336.07|338.47|336.07|338.47|336.07|338.32|335.92|0
1628012950000|2021-08-03 17:49:10|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628012960000|2021-08-03 17:49:20|338.47|336.07|338.63|336.23|338.63|336.23|338.47|336.07|0
1628012970000|2021-08-03 17:49:30|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1628012980000|2021-08-03 17:49:40|338.63|336.23|338.78|336.38|338.78|336.38|338.63|336.23|0
1628013000000|2021-08-03 17:50:00|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628013010000|2021-08-03 17:50:10|339.08|336.68|338.78|336.38|339.08|336.68|338.78|336.38|0
1628013030000|2021-08-03 17:50:30|338.93|336.53|338.93|336.53|338.93|336.53|338.78|336.38|0
1628013040000|2021-08-03 17:50:40|339.08|336.68|338.93|336.53|339.08|336.68|338.93|336.53|0
1628013050000|2021-08-03 17:50:50|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1628013060000|2021-08-03 17:51:00|339|336.6|339.08|336.68|339.08|336.68|339|336.6|0
1628013070000|2021-08-03 17:51:10|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628013080000|2021-08-03 17:51:20|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1628013090000|2021-08-03 17:51:30|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628013140000|2021-08-03 17:52:20|339.08|336.68|339.08|336.68|339.08|336.68|338.93|336.53|0
1628013150000|2021-08-03 17:52:30|338.93|336.53|338.93|336.53|339.08|336.68|338.93|336.53|0
1628013160000|2021-08-03 17:52:40|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1628013170000|2021-08-03 17:52:50|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1628013180000|2021-08-03 17:53:00|339.16|336.76|339.39|336.99|339.39|336.99|339.16|336.76|0
1628013190000|2021-08-03 17:53:10|339.54|337.14|339.54|337.14|339.54|337.14|339.54|337.14|0
1628013210000|2021-08-03 17:53:30|339.62|337.22|339.7|337.3|339.7|337.3|339.62|337.22|0
1628013220000|2021-08-03 17:53:40|339.54|337.14|339.39|336.99|339.54|337.14|339.39|336.99|0
1628013230000|2021-08-03 17:53:50|339.54|337.14|339.39|336.99|339.54|337.14|339.39|336.99|0
1628013240000|2021-08-03 17:54:00|339.54|337.14|339.54|337.14|339.7|337.3|339.54|337.14|0
1628013250000|2021-08-03 17:54:10|339.7|337.3|339.54|337.14|339.7|337.3|339.39|336.99|0
1628013260000|2021-08-03 17:54:20|339.39|336.99|339.54|337.14|339.54|337.14|339.39|336.99|0
1628013270000|2021-08-03 17:54:30|339.39|336.99|339.39|336.99|339.54|337.14|339.39|336.99|0
1628013280000|2021-08-03 17:54:40|339.54|337.14|339.7|337.3|339.7|337.3|339.54|337.14|0
1628013290000|2021-08-03 17:54:50|339.54|337.14|339.54|337.14|339.54|337.14|339.54|337.14|0
1628013300000|2021-08-03 17:55:00|339.7|337.3|339.7|337.3|339.85|337.45|339.7|337.3|0
1628013310000|2021-08-03 17:55:10|339.85|337.45|339.85|337.45|339.85|337.45|339.7|337.3|0
1628013320000|2021-08-03 17:55:20|339.7|337.3|339.7|337.3|339.7|337.3|339.7|337.3|0
1628013330000|2021-08-03 17:55:30|339.54|337.14|339.54|337.14|339.54|337.14|339.54|337.14|0
1628013360000|2021-08-03 17:56:00|339.39|336.99|339.54|337.14|339.54|337.14|339.39|336.99|0
1628013370000|2021-08-03 17:56:10|339.7|337.3|339.7|337.3|339.7|337.3|339.7|337.3|0
1628013380000|2021-08-03 17:56:20|339.54|337.14|339.7|337.3|339.7|337.3|339.54|337.14|0
1628013390000|2021-08-03 17:56:30|339.54|337.14|339.7|337.3|339.7|337.3|339.54|337.14|0
1628013400000|2021-08-03 17:56:40|339.85|337.45|339.85|337.45|339.85|337.45|339.85|337.45|0
1628013410000|2021-08-03 17:56:50|339.7|337.3|339.69|337.29|339.7|337.3|339.69|337.29|0
1628013420000|2021-08-03 17:57:00|339.85|337.45|339.85|337.45|339.85|337.45|339.85|337.45|0
1628013440000|2021-08-03 17:57:20|339.69|337.29|339.85|337.45|339.85|337.45|339.69|337.29|0
1628013450000|2021-08-03 17:57:30|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1628013460000|2021-08-03 17:57:40|339.85|337.45|339.69|337.29|339.85|337.45|339.69|337.29|0
1628013470000|2021-08-03 17:57:50|339.54|337.14|339.85|337.45|339.85|337.45|339.54|337.14|0
1628013480000|2021-08-03 17:58:00|339.69|337.29|339.46|337.06|339.69|337.29|339.46|337.06|0
1628013490000|2021-08-03 17:58:10|339.54|337.14|339.39|336.99|339.54|337.14|339.39|336.99|0
1628013510000|2021-08-03 17:58:30|339.54|337.14|339.39|336.99|339.54|337.14|339.39|336.99|0
1628013520000|2021-08-03 17:58:40|339.31|336.91|339.39|336.99|339.39|336.99|339.23|336.83|0
1628013530000|2021-08-03 17:58:50|339.23|336.83|339.31|336.91|339.39|336.99|339.23|336.83|0
1628013540000|2021-08-03 17:59:00|339.39|336.99|339.39|336.99|339.39|336.99|339.39|336.99|0
1628013550000|2021-08-03 17:59:10|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1628013560000|2021-08-03 17:59:20|339.31|336.91|339.39|336.99|339.39|336.99|339.23|336.83|0
1628013570000|2021-08-03 17:59:30|339.54|337.14|339.54|337.14|339.54|337.14|339.54|337.14|0
1628013580000|2021-08-03 17:59:40|339.39|336.99|339.39|336.99|339.39|336.99|339.39|336.99|0
1628013590000|2021-08-03 17:59:50|339.46|337.06|339.39|336.99|339.46|337.06|339.39|336.99|0
1628013600000|2021-08-03 18:00:00|339.54|337.14|339.69|337.29|339.85|337.45|339.54|337.14|0
1628013610000|2021-08-03 18:00:10|339.54|337.14|339.69|337.29|339.69|337.29|339.54|337.14|0
1628013620000|2021-08-03 18:00:20|339.85|337.45|339.85|337.45|339.85|337.45|339.85|337.45|0
1628013630000|2021-08-03 18:00:30|339.69|337.29|340|337.6|340|337.6|339.69|337.29|0
1628013650000|2021-08-03 18:00:50|339.69|337.29|339.39|336.99|339.69|337.29|339.39|336.99|0
1628013660000|2021-08-03 18:01:00|339.23|336.83|339.15|336.75|339.23|336.83|339.08|336.68|0
1628013670000|2021-08-03 18:01:10|339.23|336.83|339|336.6|339.23|336.83|339|336.6|0
1628013680000|2021-08-03 18:01:20|338.32|335.92|338.32|335.92|338.47|336.07|338.32|335.92|0
1628013690000|2021-08-03 18:01:30|338.31|335.91|338.01|335.61|338.31|335.91|338.01|335.61|0
1628013700000|2021-08-03 18:01:40|337.7|335.3|337.7|335.3|337.7|335.3|337.55|335.15|0
1628013710000|2021-08-03 18:01:50|337.55|335.15|337.86|335.46|337.86|335.46|337.55|335.15|0
1628013720000|2021-08-03 18:02:00|338.31|335.91|338.47|336.07|338.47|336.07|338.31|335.91|0
1628013730000|2021-08-03 18:02:10|338.39|335.99|338.47|336.07|338.47|336.07|338.31|335.91|0
1628013740000|2021-08-03 18:02:20|338.62|336.22|338.47|336.07|338.62|336.22|338.47|336.07|0
1628013750000|2021-08-03 18:02:30|338.62|336.22|338.93|336.53|338.93|336.53|338.62|336.22|0
1628013760000|2021-08-03 18:02:40|338.85|336.45|338.77|336.37|338.85|336.45|338.77|336.37|0
1628013770000|2021-08-03 18:02:50|338.62|336.22|338.62|336.22|338.62|336.22|338.47|336.07|0
1628013780000|2021-08-03 18:03:00|338.77|336.37|338.93|336.53|338.93|336.53|338.77|336.37|0
1628013790000|2021-08-03 18:03:10|338.77|336.37|338.77|336.37|338.85|336.45|338.77|336.37|0
1628013800000|2021-08-03 18:03:20|338.93|336.53|339.08|336.68|339.08|336.68|338.93|336.53|0
1628013810000|2021-08-03 18:03:30|339|336.6|339.23|336.83|339.23|336.83|339|336.6|0
1628013820000|2021-08-03 18:03:40|339.08|336.68|339.39|336.99|339.39|336.99|339.08|336.68|0
1628013830000|2021-08-03 18:03:50|339.31|336.91|339.23|336.83|339.31|336.91|339.23|336.83|0
1628013840000|2021-08-03 18:04:00|339.54|337.14|339.39|336.99|339.54|337.14|339.23|336.83|0
1628013850000|2021-08-03 18:04:10|339.23|336.83|339.08|336.68|339.23|336.83|339.08|336.68|0
1628013860000|2021-08-03 18:04:20|339.23|336.83|339.39|336.99|339.39|336.99|339.23|336.83|0
1628013870000|2021-08-03 18:04:30|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1628013880000|2021-08-03 18:04:40|339.08|336.68|339.08|336.68|339.08|336.68|338.93|336.53|0
1628013890000|2021-08-03 18:04:50|339.23|336.83|339.08|336.68|339.23|336.83|339.08|336.68|0
1628013900000|2021-08-03 18:05:00|338.93|336.53|338.77|336.37|339.08|336.68|338.77|336.37|0
1628013910000|2021-08-03 18:05:10|338.69|336.29|338.77|336.37|338.77|336.37|338.62|336.22|0
1628013920000|2021-08-03 18:05:20|338.93|336.53|339.08|336.68|339.08|336.68|338.85|336.45|0
1628013930000|2021-08-03 18:05:30|339.23|336.83|339.39|336.99|339.39|336.99|339.23|336.83|0
1628013940000|2021-08-03 18:05:40|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1628013950000|2021-08-03 18:05:50|339.38|336.98|339.38|336.98|339.38|336.98|339.38|336.98|0
1628013960000|2021-08-03 18:06:00|339.54|337.14|339.54|337.14|339.69|337.29|339.54|337.14|0
1628013970000|2021-08-03 18:06:10|339.69|337.29|339.84|337.44|339.84|337.44|339.69|337.29|0
1628013980000|2021-08-03 18:06:20|340|337.6|340|337.6|340|337.6|339.84|337.44|0
1628013990000|2021-08-03 18:06:30|340.15|337.75|340.15|337.75|340.15|337.75|339.84|337.44|0
1628014000000|2021-08-03 18:06:40|340|337.6|340|337.6|340|337.6|339.84|337.44|0
1628014010000|2021-08-03 18:06:50|339.84|337.44|339.69|337.29|340|337.6|339.69|337.29|0
1628014020000|2021-08-03 18:07:00|339.84|337.44|339.84|337.44|339.84|337.44|339.69|337.29|0
1628014030000|2021-08-03 18:07:10|340|337.6|340|337.6|340|337.6|339.92|337.52|0
1628014040000|2021-08-03 18:07:20|339.84|337.44|339.84|337.44|339.84|337.44|339.84|337.44|0
1628014050000|2021-08-03 18:07:30|340|337.6|340.15|337.75|340.15|337.75|340|337.6|0
1628014060000|2021-08-03 18:07:40|340|337.6|340|337.6|340|337.6|339.84|337.44|0
1628014070000|2021-08-03 18:07:50|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1628014090000|2021-08-03 18:08:10|340|337.6|340|337.6|340.15|337.75|340|337.6|0
1628014100000|2021-08-03 18:08:20|339.84|337.44|339.69|337.29|339.84|337.44|339.69|337.29|0
1628014110000|2021-08-03 18:08:30|339.84|337.44|339.84|337.44|339.84|337.44|339.84|337.44|0
1628014120000|2021-08-03 18:08:40|340|337.6|340|337.6|340.15|337.75|340|337.6|0
1628014130000|2021-08-03 18:08:50|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1628014150000|2021-08-03 18:09:10|340|337.6|339.84|337.44|340|337.6|339.84|337.44|0
1628014160000|2021-08-03 18:09:20|339.92|337.52|340.15|337.75|340.15|337.75|339.92|337.52|0
1628014170000|2021-08-03 18:09:30|340|337.6|340|337.6|340|337.6|340|337.6|0
1628014180000|2021-08-03 18:09:40|340.15|337.75|340.15|337.75|340.15|337.75|340|337.6|0
1628014190000|2021-08-03 18:09:50|340|337.6|340|337.6|340|337.6|339.84|337.44|0
1628014200000|2021-08-03 18:10:00|340.07|337.67|340.15|337.75|340.15|337.75|340|337.6|0
1628014210000|2021-08-03 18:10:10|340.3|337.9|340.61|338.21|340.61|338.21|340.3|337.9|0
1628014220000|2021-08-03 18:10:20|340.46|338.06|340.46|338.06|340.46|338.06|340.46|338.06|0
1628014230000|2021-08-03 18:10:30|340.53|338.13|340.61|338.21|340.61|338.21|340.53|338.13|0
1628014240000|2021-08-03 18:10:40|340.46|338.06|340.61|338.21|340.61|338.21|340.46|338.06|0
1628014250000|2021-08-03 18:10:50|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1628014260000|2021-08-03 18:11:00|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1628014270000|2021-08-03 18:11:10|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1628014280000|2021-08-03 18:11:20|340.92|338.52|341.53|339.13|341.53|339.13|340.92|338.52|0
1628014290000|2021-08-03 18:11:30|341.38|338.98|341.38|338.98|341.38|338.98|341.38|338.98|0
1628014300000|2021-08-03 18:11:40|341.22|338.82|341.07|338.67|341.22|338.82|341.07|338.67|0
1628014310000|2021-08-03 18:11:50|341.22|338.82|341.22|338.82|341.38|338.98|341.22|338.82|0
1628014320000|2021-08-03 18:12:00|341.38|338.98|341.53|339.13|341.53|339.13|341.3|338.9|0
1628014330000|2021-08-03 18:12:10|341.38|338.98|341.53|339.13|341.53|339.13|341.38|338.98|0
1628014340000|2021-08-03 18:12:20|341.68|339.28|341.22|338.82|341.84|339.44|341.22|338.82|0
1628014350000|2021-08-03 18:12:30|341.38|338.98|341.53|339.13|341.53|339.13|341.38|338.98|0
1628014360000|2021-08-03 18:12:40|341.84|339.44|341.99|339.59|341.99|339.59|341.84|339.44|0
1628014370000|2021-08-03 18:12:50|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628014380000|2021-08-03 18:13:00|341.99|339.59|341.84|339.44|341.99|339.59|341.84|339.44|0
1628014400000|2021-08-03 18:13:20|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628014410000|2021-08-03 18:13:30|341.53|339.13|341.38|338.98|341.53|339.13|341.38|338.98|0
1628014420000|2021-08-03 18:13:40|341.22|338.82|341.22|338.82|341.38|338.98|341.22|338.82|0
1628014430000|2021-08-03 18:13:50|341.38|338.98|341.38|338.98|341.38|338.98|341.22|338.82|0
1628014440000|2021-08-03 18:14:00|341.22|338.82|341.22|338.82|341.38|338.98|341.22|338.82|0
1628014450000|2021-08-03 18:14:10|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1628014460000|2021-08-03 18:14:20|341.22|338.82|341.3|338.9|341.3|338.9|341.22|338.82|0
1628014470000|2021-08-03 18:14:30|341.38|338.98|341.07|338.67|341.38|338.98|341.07|338.67|0
1628014480000|2021-08-03 18:14:40|341.14|338.74|341.07|338.67|341.14|338.74|341.07|338.67|0
1628014490000|2021-08-03 18:14:50|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1628014500000|2021-08-03 18:15:00|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1628014510000|2021-08-03 18:15:10|340.99|338.59|340.61|338.21|340.99|338.59|340.61|338.21|0
1628014520000|2021-08-03 18:15:20|340.76|338.36|340.92|338.52|340.92|338.52|340.61|338.21|0
1628014530000|2021-08-03 18:15:30|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1628014540000|2021-08-03 18:15:40|340.92|338.52|341.22|338.82|341.22|338.82|340.92|338.52|0
1628014560000|2021-08-03 18:16:00|341.38|338.98|341.22|338.82|341.38|338.98|341.22|338.82|0
1628014600000|2021-08-03 18:16:40|341.07|338.67|341.38|338.98|341.38|338.98|341.07|338.67|0
1628014610000|2021-08-03 18:16:50|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628014620000|2021-08-03 18:17:00|341.07|338.67|341.07|338.67|341.07|338.67|340.91|338.51|0
1628014630000|2021-08-03 18:17:10|340.91|338.51|341.07|338.67|341.07|338.67|340.91|338.51|0
1628014640000|2021-08-03 18:17:20|341.22|338.82|341.07|338.67|341.22|338.82|341.07|338.67|0
1628014650000|2021-08-03 18:17:30|341.22|338.82|341.22|338.82|341.3|338.9|341.22|338.82|0
1628014660000|2021-08-03 18:17:40|341.38|338.98|341.22|338.82|341.38|338.98|341.22|338.82|0
1628014670000|2021-08-03 18:17:50|341.38|338.98|341.38|338.98|341.38|338.98|341.38|338.98|0
1628014680000|2021-08-03 18:18:00|341.22|338.82|341.38|338.98|341.38|338.98|341.22|338.82|0
1628014690000|2021-08-03 18:18:10|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1628014700000|2021-08-03 18:18:20|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628014710000|2021-08-03 18:18:30|341.53|339.13|341.37|338.97|341.53|339.13|341.37|338.97|0
1628014720000|2021-08-03 18:18:40|341.53|339.13|341.53|339.13|341.53|339.13|341.37|338.97|0
1628014730000|2021-08-03 18:18:50|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628014740000|2021-08-03 18:19:00|341.45|339.05|341.53|339.13|341.53|339.13|341.37|338.97|0
1628014750000|2021-08-03 18:19:10|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628014760000|2021-08-03 18:19:20|341.53|339.13|341.68|339.28|341.68|339.28|341.53|339.13|0
1628014770000|2021-08-03 18:19:30|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1628014780000|2021-08-03 18:19:40|341.37|338.97|341.29|338.89|341.37|338.97|341.29|338.89|0
1628014790000|2021-08-03 18:19:50|341.37|338.97|341.37|338.97|341.37|338.97|341.22|338.82|0
1628014800000|2021-08-03 18:20:00|341.29|338.89|341.22|338.82|341.29|338.89|341.22|338.82|0
1628014810000|2021-08-03 18:20:10|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1628014820000|2021-08-03 18:20:20|341.37|338.97|341.53|339.13|341.53|339.13|341.37|338.97|0
1628014830000|2021-08-03 18:20:30|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628014840000|2021-08-03 18:20:40|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628014850000|2021-08-03 18:20:50|341.37|338.97|341.53|339.13|341.53|339.13|341.37|338.97|0
1628014860000|2021-08-03 18:21:00|341.37|338.97|341.37|338.97|341.53|339.13|341.37|338.97|0
1628014870000|2021-08-03 18:21:10|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628014880000|2021-08-03 18:21:20|341.53|339.13|341.37|338.97|341.53|339.13|341.37|338.97|0
1628014900000|2021-08-03 18:21:40|341.53|339.13|341.37|338.97|341.53|339.13|341.37|338.97|0
1628014920000|2021-08-03 18:22:00|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1628014930000|2021-08-03 18:22:10|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628014940000|2021-08-03 18:22:20|341.22|338.82|341.53|339.13|341.53|339.13|341.22|338.82|0
1628014950000|2021-08-03 18:22:30|341.37|338.97|341.22|338.82|341.37|338.97|341.22|338.82|0
1628014960000|2021-08-03 18:22:40|341.07|338.67|341.22|338.82|341.22|338.82|341.07|338.67|0
1628014970000|2021-08-03 18:22:50|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1628014980000|2021-08-03 18:23:00|341.22|338.82|341.37|338.97|341.37|338.97|341.22|338.82|0
1628014990000|2021-08-03 18:23:10|341.22|338.82|341.07|338.67|341.22|338.82|341.07|338.67|0
1628015000000|2021-08-03 18:23:20|341.14|338.74|340.91|338.51|341.14|338.74|340.91|338.51|0
1628015010000|2021-08-03 18:23:30|341.07|338.67|340.91|338.51|341.07|338.67|340.91|338.51|0
1628015020000|2021-08-03 18:23:40|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1628015030000|2021-08-03 18:23:50|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1628015040000|2021-08-03 18:24:00|340.76|338.36|340.76|338.36|340.91|338.51|340.76|338.36|0
1628015050000|2021-08-03 18:24:10|340.6|338.2|340.6|338.2|340.6|338.2|340.6|338.2|0
1628015060000|2021-08-03 18:24:20|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1628015070000|2021-08-03 18:24:30|340.6|338.2|340.76|338.36|340.76|338.36|340.6|338.2|0
1628015080000|2021-08-03 18:24:40|340.91|338.51|340.76|338.36|340.91|338.51|340.76|338.36|0
1628015090000|2021-08-03 18:24:50|340.6|338.2|340.6|338.2|340.6|338.2|340.45|338.05|0
1628015100000|2021-08-03 18:25:00|340.76|338.36|340.91|338.51|340.91|338.51|340.76|338.36|0
1628015110000|2021-08-03 18:25:10|340.76|338.36|340.76|338.36|340.91|338.51|340.76|338.36|0
1628015120000|2021-08-03 18:25:20|340.91|338.51|340.76|338.36|340.91|338.51|340.6|338.2|0
1628015130000|2021-08-03 18:25:30|340.83|338.43|340.91|338.51|340.91|338.51|340.83|338.43|0
1628015140000|2021-08-03 18:25:40|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628015150000|2021-08-03 18:25:50|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628015160000|2021-08-03 18:26:00|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628015180000|2021-08-03 18:26:20|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628015210000|2021-08-03 18:26:50|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628015240000|2021-08-03 18:27:20|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628015260000|2021-08-03 18:27:40|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628015270000|2021-08-03 18:27:50|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628015280000|2021-08-03 18:28:00|341.37|338.97|341.52|339.12|341.52|339.12|341.37|338.97|0
1628015290000|2021-08-03 18:28:10|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628015300000|2021-08-03 18:28:20|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628015310000|2021-08-03 18:28:30|341.68|339.28|341.52|339.12|341.68|339.28|341.52|339.12|0
1628015320000|2021-08-03 18:28:40|341.37|338.97|341.22|338.82|341.37|338.97|341.22|338.82|0
1628015340000|2021-08-03 18:29:00|341.06|338.66|341.37|338.97|341.37|338.97|341.06|338.66|0
1628015350000|2021-08-03 18:29:10|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628015360000|2021-08-03 18:29:20|341.14|338.74|341.06|338.66|341.14|338.74|341.06|338.66|0
1628015370000|2021-08-03 18:29:30|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628015380000|2021-08-03 18:29:40|341.37|338.97|341.52|339.12|341.52|339.12|341.37|338.97|0
1628015390000|2021-08-03 18:29:50|341.37|338.97|341.37|338.97|341.37|338.97|341.22|338.82|0
1628015400000|2021-08-03 18:30:00|341.29|338.89|341.22|338.82|341.37|338.97|341.06|338.66|0
1628015410000|2021-08-03 18:30:10|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628015420000|2021-08-03 18:30:20|341.14|338.74|341.52|339.12|341.52|339.12|341.14|338.74|0
1628015430000|2021-08-03 18:30:30|341.68|339.28|341.52|339.12|341.68|339.28|341.52|339.12|0
1628015440000|2021-08-03 18:30:40|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628015450000|2021-08-03 18:30:50|341.52|339.12|341.37|338.97|341.52|339.12|341.37|338.97|0
1628015460000|2021-08-03 18:31:00|341.44|339.04|341.37|338.97|341.52|339.12|341.37|338.97|0
1628015490000|2021-08-03 18:31:30|341.52|339.12|341.37|338.97|341.52|339.12|341.37|338.97|0
1628015500000|2021-08-03 18:31:40|341.44|339.04|341.37|338.97|341.44|339.04|341.37|338.97|0
1628015510000|2021-08-03 18:31:50|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1628015520000|2021-08-03 18:32:00|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628015530000|2021-08-03 18:32:10|341.68|339.28|341.68|339.28|341.83|339.43|341.68|339.28|0
1628015540000|2021-08-03 18:32:20|341.52|339.12|341.68|339.28|341.68|339.28|341.52|339.12|0
1628015550000|2021-08-03 18:32:30|341.83|339.43|341.68|339.28|341.83|339.43|341.68|339.28|0
1628015560000|2021-08-03 18:32:40|341.83|339.43|341.83|339.43|341.83|339.43|341.68|339.28|0
1628015570000|2021-08-03 18:32:50|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628015590000|2021-08-03 18:33:10|341.52|339.12|341.68|339.28|341.68|339.28|341.52|339.12|0
1628015600000|2021-08-03 18:33:20|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628015610000|2021-08-03 18:33:30|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628015630000|2021-08-03 18:33:50|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628015640000|2021-08-03 18:34:00|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628015650000|2021-08-03 18:34:10|341.06|338.66|341.06|338.66|341.22|338.82|341.06|338.66|0
1628015670000|2021-08-03 18:34:30|340.91|338.51|340.75|338.35|340.91|338.51|340.75|338.35|0
1628015690000|2021-08-03 18:34:50|340.91|338.51|340.91|338.51|340.91|338.51|340.75|338.35|0
1628015700000|2021-08-03 18:35:00|341.06|338.66|341.21|338.81|341.21|338.81|341.06|338.66|0
1628015710000|2021-08-03 18:35:10|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628015720000|2021-08-03 18:35:20|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628015730000|2021-08-03 18:35:30|341.06|338.66|341.37|338.97|341.37|338.97|341.06|338.66|0
1628015740000|2021-08-03 18:35:40|341.21|338.81|341.29|338.89|341.37|338.97|341.21|338.81|0
1628015750000|2021-08-03 18:35:50|341.06|338.66|341.21|338.81|341.21|338.81|341.06|338.66|0
1628015760000|2021-08-03 18:36:00|341.06|338.66|340.91|338.51|341.06|338.66|340.91|338.51|0
1628015780000|2021-08-03 18:36:20|341.06|338.66|340.91|338.51|341.06|338.66|340.91|338.51|0
1628015790000|2021-08-03 18:36:30|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1628015800000|2021-08-03 18:36:40|340.67|338.27|341.06|338.66|341.06|338.66|340.67|338.27|0
1628015810000|2021-08-03 18:36:50|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1628015820000|2021-08-03 18:37:00|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1628015830000|2021-08-03 18:37:10|340.83|338.43|340.91|338.51|340.91|338.51|340.83|338.43|0
1628015840000|2021-08-03 18:37:20|340.75|338.35|340.83|338.43|340.83|338.43|340.75|338.35|0
1628015850000|2021-08-03 18:37:30|340.75|338.35|340.91|338.51|340.91|338.51|340.75|338.35|0
1628015860000|2021-08-03 18:37:40|340.75|338.35|340.91|338.51|340.91|338.51|340.75|338.35|0
1628015870000|2021-08-03 18:37:50|340.75|338.35|340.91|338.51|340.91|338.51|340.75|338.35|0
1628015880000|2021-08-03 18:38:00|340.75|338.35|340.75|338.35|340.91|338.51|340.75|338.35|0
1628015900000|2021-08-03 18:38:20|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1628015910000|2021-08-03 18:38:30|340.75|338.35|340.75|338.35|340.91|338.51|340.75|338.35|0
1628015930000|2021-08-03 18:38:50|340.91|338.51|341.06|338.66|341.06|338.66|340.91|338.51|0
1628015960000|2021-08-03 18:39:20|340.91|338.51|341.06|338.66|341.06|338.66|340.91|338.51|0
1628015980000|2021-08-03 18:39:40|341.21|338.81|341.06|338.66|341.21|338.81|341.06|338.66|0
1628015990000|2021-08-03 18:39:50|341.21|338.81|341.21|338.81|341.21|338.81|341.06|338.66|0
1628016000000|2021-08-03 18:40:00|341.37|338.97|341.21|338.81|341.37|338.97|341.21|338.81|0
1628016020000|2021-08-03 18:40:20|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628016040000|2021-08-03 18:40:40|341.21|338.81|341.37|338.97|341.37|338.97|341.21|338.81|0
1628016050000|2021-08-03 18:40:50|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1628016060000|2021-08-03 18:41:00|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628016070000|2021-08-03 18:41:10|341.06|338.66|341.21|338.81|341.21|338.81|341.06|338.66|0
1628016080000|2021-08-03 18:41:20|341.37|338.97|343.83|341.43|343.83|341.43|341.37|338.97|0
1628016090000|2021-08-03 18:41:30|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1628016100000|2021-08-03 18:41:40|341.03|338.63|340.87|338.47|341.03|338.63|340.87|338.47|0
1628016110000|2021-08-03 18:41:50|341.03|338.63|341.03|338.63|341.03|338.63|341.03|338.63|0
1628016120000|2021-08-03 18:42:00|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1628016130000|2021-08-03 18:42:10|341.03|338.63|340.95|338.55|341.03|338.63|340.95|338.55|0
1628016140000|2021-08-03 18:42:20|340.87|338.47|341.03|338.63|341.03|338.63|340.87|338.47|0
1628016150000|2021-08-03 18:42:30|341.1|338.7|341.18|338.78|341.18|338.78|341.1|338.7|0
1628016160000|2021-08-03 18:42:40|341.03|338.63|341.18|338.78|341.18|338.78|341.03|338.63|0
1628016170000|2021-08-03 18:42:50|341.03|338.63|340.95|338.55|341.03|338.63|340.87|338.47|0
1628016180000|2021-08-03 18:43:00|340.87|338.47|341.03|338.63|341.03|338.63|340.87|338.47|0
1628016190000|2021-08-03 18:43:10|341.18|338.78|341.33|338.93|341.33|338.93|341.18|338.78|0
1628016200000|2021-08-03 18:43:20|341.49|339.09|341.49|339.09|341.49|339.09|341.49|339.09|0
1628016210000|2021-08-03 18:43:30|341.64|339.24|341.56|339.16|341.64|339.24|341.56|339.16|0
1628016220000|2021-08-03 18:43:40|341.49|339.09|341.33|338.93|341.49|339.09|341.33|338.93|0
1628016240000|2021-08-03 18:44:00|341.49|339.09|341.49|339.09|341.49|339.09|341.33|338.93|0
1628016270000|2021-08-03 18:44:30|341.33|338.93|341.49|339.09|341.49|339.09|341.33|338.93|0
1628016280000|2021-08-03 18:44:40|341.33|338.93|341.33|338.93|341.49|339.09|341.33|338.93|0
1628016290000|2021-08-03 18:44:50|341.49|339.09|341.49|339.09|341.49|339.09|341.49|339.09|0
1628016300000|2021-08-03 18:45:00|341.64|339.24|341.64|339.24|341.64|339.24|341.64|339.24|0
1628016310000|2021-08-03 18:45:10|341.49|339.09|341.33|338.93|341.49|339.09|341.33|338.93|0
1628016320000|2021-08-03 18:45:20|341.49|339.09|341.33|338.93|341.49|339.09|341.33|338.93|0
1628016330000|2021-08-03 18:45:30|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1628016340000|2021-08-03 18:45:40|341.1|338.7|341.03|338.63|341.1|338.7|341.03|338.63|0
1628016350000|2021-08-03 18:45:50|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1628016360000|2021-08-03 18:46:00|341.03|338.63|340.72|338.32|341.03|338.63|340.72|338.32|0
1628016370000|2021-08-03 18:46:10|340.56|338.16|340.41|338.01|340.56|338.16|340.41|338.01|0
1628016380000|2021-08-03 18:46:20|340.26|337.86|340.26|337.86|340.26|337.86|340.26|337.86|0
1628016390000|2021-08-03 18:46:30|340.41|338.01|340.41|338.01|340.41|338.01|340.41|338.01|0
1628016410000|2021-08-03 18:46:50|340.56|338.16|340.41|338.01|340.56|338.16|340.41|338.01|0
1628016420000|2021-08-03 18:47:00|340.56|338.16|340.41|338.01|340.56|338.16|340.41|338.01|0
1628016430000|2021-08-03 18:47:10|340.56|338.16|340.41|338.01|340.56|338.16|340.41|338.01|0
1628016440000|2021-08-03 18:47:20|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1628016450000|2021-08-03 18:47:30|340.72|338.32|340.72|338.32|340.87|338.47|340.72|338.32|0
1628016460000|2021-08-03 18:47:40|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1628016470000|2021-08-03 18:47:50|340.72|338.32|340.72|338.32|340.72|338.32|340.72|338.32|0
1628016480000|2021-08-03 18:48:00|340.56|338.16|340.72|338.32|340.72|338.32|340.56|338.16|0
1628016490000|2021-08-03 18:48:10|340.56|338.16|340.41|338.01|340.56|338.16|340.41|338.01|0
1628016500000|2021-08-03 18:48:20|340.26|337.86|340.1|337.7|340.26|337.86|340.1|337.7|0
1628016510000|2021-08-03 18:48:30|340.26|337.86|340.26|337.86|340.26|337.86|340.18|337.78|0
1628016520000|2021-08-03 18:48:40|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1628016540000|2021-08-03 18:49:00|339.95|337.55|339.87|337.47|339.95|337.55|339.87|337.47|0
1628016550000|2021-08-03 18:49:10|339.8|337.4|339.95|337.55|339.95|337.55|339.8|337.4|0
1628016560000|2021-08-03 18:49:20|339.8|337.4|339.64|337.24|339.8|337.4|339.64|337.24|0
1628016570000|2021-08-03 18:49:30|339.49|337.09|339.34|336.94|339.49|337.09|339.34|336.94|0
1628016590000|2021-08-03 18:49:50|339.18|336.78|339.03|336.63|339.18|336.78|339.03|336.63|0
1628016600000|2021-08-03 18:50:00|339.49|337.09|339.64|337.24|339.64|337.24|339.49|337.09|0
1628016610000|2021-08-03 18:50:10|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1628016620000|2021-08-03 18:50:20|339.64|337.24|339.64|337.24|339.8|337.4|339.64|337.24|0
1628016630000|2021-08-03 18:50:30|339.8|337.4|340.1|337.7|340.1|337.7|339.8|337.4|0
1628016640000|2021-08-03 18:50:40|339.95|337.55|339.95|337.55|340.1|337.7|339.95|337.55|0
1628016650000|2021-08-03 18:50:50|339.8|337.4|339.95|337.55|339.95|337.55|339.8|337.4|0
1628016660000|2021-08-03 18:51:00|340.1|337.7|340.1|337.7|340.26|337.86|340.1|337.7|0
1628016670000|2021-08-03 18:51:10|340.18|337.78|340.26|337.86|340.26|337.86|340.1|337.7|0
1628016680000|2021-08-03 18:51:20|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1628016690000|2021-08-03 18:51:30|339.95|337.55|339.95|337.55|340.1|337.7|339.95|337.55|0
1628016700000|2021-08-03 18:51:40|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1628016710000|2021-08-03 18:51:50|339.95|337.55|339.95|337.55|339.95|337.55|339.79|337.39|0
1628016720000|2021-08-03 18:52:00|340.1|337.7|339.64|337.24|340.1|337.7|339.64|337.24|0
1628016730000|2021-08-03 18:52:10|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1628016740000|2021-08-03 18:52:20|339.95|337.55|339.79|337.39|339.95|337.55|339.79|337.39|0
1628016760000|2021-08-03 18:52:40|339.95|337.55|340.1|337.7|340.1|337.7|339.95|337.55|0
1628016770000|2021-08-03 18:52:50|340.02|337.62|340.1|337.7|340.1|337.7|340.02|337.62|0
1628016780000|2021-08-03 18:53:00|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1628016800000|2021-08-03 18:53:20|339.79|337.39|339.95|337.55|339.95|337.55|339.79|337.39|0
1628016810000|2021-08-03 18:53:30|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1628016820000|2021-08-03 18:53:40|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1628016830000|2021-08-03 18:53:50|340.41|338.01|340.25|337.85|340.41|338.01|340.25|337.85|0
1628016840000|2021-08-03 18:54:00|340.1|337.7|339.95|337.55|340.1|337.7|339.79|337.39|0
1628016850000|2021-08-03 18:54:10|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1628016860000|2021-08-03 18:54:20|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1628016870000|2021-08-03 18:54:30|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1628016880000|2021-08-03 18:54:40|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1628016890000|2021-08-03 18:54:50|340.1|337.7|339.95|337.55|340.1|337.7|339.95|337.55|0
1628016900000|2021-08-03 18:55:00|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1628016910000|2021-08-03 18:55:10|340.25|337.85|340.56|338.16|340.56|338.16|340.25|337.85|0
1628016920000|2021-08-03 18:55:20|340.41|338.01|340.41|338.01|340.41|338.01|340.41|338.01|0
1628016930000|2021-08-03 18:55:30|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1628016940000|2021-08-03 18:55:40|340.56|338.16|340.41|338.01|340.56|338.16|340.41|338.01|0
1628016950000|2021-08-03 18:55:50|340.56|338.16|340.63|338.23|340.63|338.23|340.56|338.16|0
1628016960000|2021-08-03 18:56:00|340.56|338.16|340.87|338.47|340.87|338.47|340.56|338.16|0
1628016970000|2021-08-03 18:56:10|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1628016980000|2021-08-03 18:56:20|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1628016990000|2021-08-03 18:56:30|341.33|338.93|341.33|338.93|341.48|339.08|341.33|338.93|0
1628017000000|2021-08-03 18:56:40|341.4|339|341.4|339|341.4|339|341.4|339|0
1628017010000|2021-08-03 18:56:50|341.25|338.85|341.02|338.62|341.25|338.85|341.02|338.62|0
1628017020000|2021-08-03 18:57:00|341.17|338.77|341.17|338.77|341.33|338.93|341.17|338.77|0
1628017040000|2021-08-03 18:57:20|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1628017050000|2021-08-03 18:57:30|340.87|338.47|340.94|338.54|341.02|338.62|340.87|338.47|0
1628017060000|2021-08-03 18:57:40|341.02|338.62|340.87|338.47|341.02|338.62|340.87|338.47|0
1628017070000|2021-08-03 18:57:50|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1628017090000|2021-08-03 18:58:10|341.17|338.77|341.33|338.93|341.33|338.93|341.17|338.77|0
1628017100000|2021-08-03 18:58:20|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1628017110000|2021-08-03 18:58:30|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1628017120000|2021-08-03 18:58:40|340.87|338.47|341.02|338.62|341.02|338.62|340.87|338.47|0
1628017130000|2021-08-03 18:58:50|340.87|338.47|340.71|338.31|341.02|338.62|340.71|338.31|0
1628017140000|2021-08-03 18:59:00|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1628017160000|2021-08-03 18:59:20|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1628017180000|2021-08-03 18:59:40|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1628017200000|2021-08-03 19:00:00|341.17|338.77|341.33|338.93|341.33|338.93|341.17|338.77|0
1628017210000|2021-08-03 19:00:10|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1628017220000|2021-08-03 19:00:20|341.63|339.23|341.48|339.08|341.63|339.23|341.48|339.08|0
1628017230000|2021-08-03 19:00:30|341.63|339.23|341.63|339.23|341.63|339.23|341.63|339.23|0
1628017240000|2021-08-03 19:00:40|341.48|339.08|341.63|339.23|341.63|339.23|341.48|339.08|0
1628017250000|2021-08-03 19:00:50|341.48|339.08|341.63|339.23|341.63|339.23|341.48|339.08|0
1628017270000|2021-08-03 19:01:10|341.48|339.08|341.63|339.23|341.63|339.23|341.48|339.08|0
1628017280000|2021-08-03 19:01:20|341.48|339.08|341.33|338.93|341.48|339.08|341.33|338.93|0
1628017290000|2021-08-03 19:01:30|341.17|338.77|341.02|338.62|341.17|338.77|341.02|338.62|0
1628017300000|2021-08-03 19:01:40|341.17|338.77|341.02|338.62|341.17|338.77|341.02|338.62|0
1628017310000|2021-08-03 19:01:50|341.17|338.77|341.33|338.93|341.33|338.93|341.17|338.77|0
1628017320000|2021-08-03 19:02:00|341.48|339.08|341.63|339.23|341.63|339.23|341.33|338.93|0
1628017330000|2021-08-03 19:02:10|341.48|339.08|341.48|339.08|341.48|339.08|341.33|338.93|0
1628017340000|2021-08-03 19:02:20|341.33|338.93|341.33|338.93|341.33|338.93|341.17|338.77|0
1628017350000|2021-08-03 19:02:30|341.17|338.77|341.48|339.08|341.48|339.08|341.17|338.77|0
1628017360000|2021-08-03 19:02:40|341.63|339.23|341.48|339.08|341.63|339.23|341.48|339.08|0
1628017370000|2021-08-03 19:02:50|341.63|339.23|341.48|339.08|341.63|339.23|341.48|339.08|0
1628017380000|2021-08-03 19:03:00|341.63|339.23|341.63|339.23|341.79|339.39|341.63|339.23|0
1628017400000|2021-08-03 19:03:20|341.79|339.39|341.63|339.23|341.79|339.39|341.63|339.23|0
1628017410000|2021-08-03 19:03:30|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1628017420000|2021-08-03 19:03:40|341.71|339.31|341.79|339.39|341.79|339.39|341.71|339.31|0
1628017430000|2021-08-03 19:03:50|341.63|339.23|341.48|339.08|341.63|339.23|341.48|339.08|0
1628017440000|2021-08-03 19:04:00|341.63|339.23|341.79|339.39|341.79|339.39|341.63|339.23|0
1628017450000|2021-08-03 19:04:10|341.71|339.31|341.79|339.39|341.79|339.39|341.71|339.31|0
1628017460000|2021-08-03 19:04:20|341.94|339.54|341.86|339.46|341.94|339.54|341.86|339.46|0
1628017470000|2021-08-03 19:04:30|341.79|339.39|341.79|339.39|341.94|339.54|341.79|339.39|0
1628017480000|2021-08-03 19:04:40|341.63|339.23|341.63|339.23|341.63|339.23|341.63|339.23|0
1628017490000|2021-08-03 19:04:50|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1628017500000|2021-08-03 19:05:00|341.63|339.23|341.63|339.23|341.63|339.23|341.48|339.08|0
1628017510000|2021-08-03 19:05:10|341.79|339.39|341.79|339.39|341.79|339.39|341.63|339.23|0
1628017520000|2021-08-03 19:05:20|341.86|339.46|342.4|340|342.4|340|341.86|339.46|0
1628017530000|2021-08-03 19:05:30|342.56|340.16|342.56|340.16|342.56|340.16|342.4|340|0
1628017540000|2021-08-03 19:05:40|342.4|340|342.4|340|342.4|340|342.4|340|0
1628017550000|2021-08-03 19:05:50|342.56|340.16|342.4|340|342.56|340.16|342.4|340|0
1628017560000|2021-08-03 19:06:00|342.71|340.31|343.02|340.62|343.02|340.62|342.71|340.31|0
1628017570000|2021-08-03 19:06:10|343.17|340.77|343.33|340.93|343.33|340.93|343.17|340.77|0
1628017580000|2021-08-03 19:06:20|343.17|340.77|343.33|340.93|343.33|340.93|343.17|340.77|0
1628017590000|2021-08-03 19:06:30|343.17|340.77|343.48|341.08|343.63|341.23|343.17|340.77|0
1628017600000|2021-08-03 19:06:40|343.33|340.93|343.17|340.77|343.33|340.93|343.02|340.62|0
1628017610000|2021-08-03 19:06:50|343.02|340.62|342.86|340.46|343.02|340.62|342.86|340.46|0
1628017620000|2021-08-03 19:07:00|343.17|340.77|343.02|340.62|343.17|340.77|343.02|340.62|0
1628017630000|2021-08-03 19:07:10|342.86|340.46|342.86|340.46|343.02|340.62|342.86|340.46|0
1628017640000|2021-08-03 19:07:20|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628017660000|2021-08-03 19:07:40|342.63|340.23|342.71|340.31|342.71|340.31|342.63|340.23|0
1628017670000|2021-08-03 19:07:50|342.78|340.38|342.71|340.31|342.78|340.38|342.71|340.31|0
1628017680000|2021-08-03 19:08:00|342.55|340.15|342.55|340.15|342.55|340.15|342.4|340|0
1628017690000|2021-08-03 19:08:10|342.25|339.85|342.09|339.69|342.25|339.85|341.94|339.54|0
1628017700000|2021-08-03 19:08:20|342.25|339.85|342.55|340.15|342.71|340.31|342.25|339.85|0
1628017710000|2021-08-03 19:08:30|342.4|340|342.4|340|342.55|340.15|342.4|340|0
1628017720000|2021-08-03 19:08:40|342.55|340.15|342.71|340.31|342.71|340.31|342.55|340.15|0
1628017730000|2021-08-03 19:08:50|342.86|340.46|342.86|340.46|342.86|340.46|342.71|340.31|0
1628017740000|2021-08-03 19:09:00|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628017750000|2021-08-03 19:09:10|342.86|340.46|342.71|340.31|342.86|340.46|342.71|340.31|0
1628017760000|2021-08-03 19:09:20|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1628017770000|2021-08-03 19:09:30|342.71|340.31|342.71|340.31|342.71|340.31|342.4|340|0
1628017780000|2021-08-03 19:09:40|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1628017790000|2021-08-03 19:09:50|342.71|340.31|342.71|340.31|342.71|340.31|342.55|340.15|0
1628017800000|2021-08-03 19:10:00|342.78|340.38|342.71|340.31|342.78|340.38|342.71|340.31|0
1628017810000|2021-08-03 19:10:10|342.63|340.23|342.71|340.31|342.71|340.31|342.63|340.23|0
1628017820000|2021-08-03 19:10:20|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628017830000|2021-08-03 19:10:30|342.4|340|342.55|340.15|342.55|340.15|342.4|340|0
1628017840000|2021-08-03 19:10:40|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1628017850000|2021-08-03 19:10:50|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628017860000|2021-08-03 19:11:00|342.86|340.46|342.86|340.46|343.02|340.62|342.86|340.46|0
1628017870000|2021-08-03 19:11:10|342.71|340.31|342.86|340.46|342.86|340.46|342.71|340.31|0
1628017880000|2021-08-03 19:11:20|342.78|340.38|342.71|340.31|342.86|340.46|342.71|340.31|0
1628017890000|2021-08-03 19:11:30|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628017900000|2021-08-03 19:11:40|342.71|340.31|342.55|340.15|342.71|340.31|342.55|340.15|0
1628017910000|2021-08-03 19:11:50|342.71|340.31|342.4|340|342.71|340.31|342.4|340|0
1628017920000|2021-08-03 19:12:00|342.25|339.85|342.25|339.85|342.25|339.85|342.09|339.69|0
1628017930000|2021-08-03 19:12:10|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1628017940000|2021-08-03 19:12:20|342.25|339.85|341.63|339.23|342.25|339.85|341.63|339.23|0
1628017950000|2021-08-03 19:12:30|341.78|339.38|341.94|339.54|341.94|339.54|341.78|339.38|0
1628017960000|2021-08-03 19:12:40|341.86|339.46|341.63|339.23|341.94|339.54|341.63|339.23|0
1628017980000|2021-08-03 19:13:00|341.48|339.08|341.48|339.08|341.63|339.23|341.48|339.08|0
1628017990000|2021-08-03 19:13:10|341.32|338.92|341.32|338.92|341.32|338.92|341.32|338.92|0
1628018000000|2021-08-03 19:13:20|341.48|339.08|341.32|338.92|341.48|339.08|341.32|338.92|0
1628018010000|2021-08-03 19:13:30|341.17|338.77|341.48|339.08|341.48|339.08|341.17|338.77|0
1628018020000|2021-08-03 19:13:40|341.32|338.92|341.32|338.92|341.32|338.92|341.32|338.92|0
1628018030000|2021-08-03 19:13:50|341.48|339.08|341.78|339.38|341.78|339.38|341.48|339.08|0
1628018040000|2021-08-03 19:14:00|341.48|339.08|342.09|339.69|342.09|339.69|341.48|339.08|0
1628018060000|2021-08-03 19:14:20|341.94|339.54|342.09|339.69|342.09|339.69|341.94|339.54|0
1628018080000|2021-08-03 19:14:40|341.94|339.54|342.09|339.69|342.09|339.69|341.94|339.54|0
1628018090000|2021-08-03 19:14:50|341.94|339.54|341.94|339.54|342.09|339.69|341.94|339.54|0
1628018100000|2021-08-03 19:15:00|342.09|339.69|342.24|339.84|342.24|339.84|342.09|339.69|0
1628018110000|2021-08-03 19:15:10|342.09|339.69|342.4|340|342.4|340|342.09|339.69|0
1628018120000|2021-08-03 19:15:20|342.55|340.15|342.55|340.15|342.55|340.15|342.4|340|0
1628018130000|2021-08-03 19:15:30|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628018140000|2021-08-03 19:15:40|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628018150000|2021-08-03 19:15:50|342.4|340|342.24|339.84|342.4|340|342.24|339.84|0
1628018160000|2021-08-03 19:16:00|342.09|339.69|342.09|339.69|342.24|339.84|342.09|339.69|0
1628018170000|2021-08-03 19:16:10|342.24|339.84|342.09|339.69|342.24|339.84|342.09|339.69|0
1628018180000|2021-08-03 19:16:20|342.24|339.84|342.4|340|342.4|340|342.24|339.84|0
1628018190000|2021-08-03 19:16:30|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628018200000|2021-08-03 19:16:40|342.71|340.31|342.71|340.31|342.86|340.46|342.71|340.31|0
1628018210000|2021-08-03 19:16:50|342.86|340.46|342.71|340.31|342.86|340.46|342.71|340.31|0
1628018220000|2021-08-03 19:17:00|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1628018230000|2021-08-03 19:17:10|343.01|340.61|342.86|340.46|343.01|340.61|342.86|340.46|0
1628018240000|2021-08-03 19:17:20|342.71|340.31|342.86|340.46|342.86|340.46|342.71|340.31|0
1628018250000|2021-08-03 19:17:30|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628018260000|2021-08-03 19:17:40|343.17|340.77|343.32|340.92|343.32|340.92|343.17|340.77|0
1628018270000|2021-08-03 19:17:50|343.17|340.77|343.01|340.61|343.17|340.77|343.01|340.61|0
1628018280000|2021-08-03 19:18:00|343.17|340.77|342.86|340.46|343.17|340.77|342.86|340.46|0
1628018290000|2021-08-03 19:18:10|342.93|340.53|342.86|340.46|342.93|340.53|342.86|340.46|0
1628018300000|2021-08-03 19:18:20|342.93|340.53|342.86|340.46|343.01|340.61|342.86|340.46|0
1628018310000|2021-08-03 19:18:30|342.7|340.3|343.01|340.61|343.01|340.61|342.7|340.3|0
1628018320000|2021-08-03 19:18:40|342.93|340.53|342.86|340.46|342.93|340.53|342.86|340.46|0
1628018340000|2021-08-03 19:19:00|343.01|340.61|342.86|340.46|343.01|340.61|342.86|340.46|0
1628018350000|2021-08-03 19:19:10|342.7|340.3|342.78|340.38|342.86|340.46|342.7|340.3|0
1628018360000|2021-08-03 19:19:20|342.86|340.46|343.01|340.61|343.01|340.61|342.86|340.46|0
1628018370000|2021-08-03 19:19:30|342.86|340.46|342.7|340.3|342.86|340.46|342.7|340.3|0
1628018390000|2021-08-03 19:19:50|342.86|340.46|342.7|340.3|342.86|340.46|342.7|340.3|0
1628018400000|2021-08-03 19:20:00|342.62|340.22|342.86|340.46|342.86|340.46|342.62|340.22|0
1628018420000|2021-08-03 19:20:20|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1628018430000|2021-08-03 19:20:30|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628018440000|2021-08-03 19:20:40|342.4|340|342.47|340.07|342.47|340.07|342.4|340|0
1628018450000|2021-08-03 19:20:50|342.4|340|342.4|340|342.4|340|342.4|340|0
1628018460000|2021-08-03 19:21:00|342.55|340.15|342.86|340.46|343.01|340.61|342.55|340.15|0
1628018470000|2021-08-03 19:21:10|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628018480000|2021-08-03 19:21:20|343.17|340.77|343.01|340.61|343.17|340.77|343.01|340.61|0
1628018490000|2021-08-03 19:21:30|343.17|340.77|343.32|340.92|343.32|340.92|343.17|340.77|0
1628018500000|2021-08-03 19:21:40|343.17|340.77|343.32|340.92|343.32|340.92|343.17|340.77|0
1628018510000|2021-08-03 19:21:50|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1628018520000|2021-08-03 19:22:00|343.63|341.23|343.47|341.07|343.63|341.23|343.47|341.07|0
1628018540000|2021-08-03 19:22:20|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1628018560000|2021-08-03 19:22:40|343.47|341.07|343.32|340.92|343.47|341.07|343.32|340.92|0
1628018570000|2021-08-03 19:22:50|343.17|340.77|343.47|341.07|343.47|341.07|343.17|340.77|0
1628018580000|2021-08-03 19:23:00|343.32|340.92|343.47|341.07|343.47|341.07|343.32|340.92|0
1628018600000|2021-08-03 19:23:20|343.63|341.23|343.63|341.23|343.63|341.23|343.47|341.07|0
1628018610000|2021-08-03 19:23:30|343.47|341.07|343.63|341.23|343.63|341.23|343.47|341.07|0
1628018630000|2021-08-03 19:23:50|343.47|341.07|343.55|341.15|343.55|341.15|343.47|341.07|0
1628018640000|2021-08-03 19:24:00|343.63|341.23|343.47|341.07|343.63|341.23|343.39|340.99|0
1628018650000|2021-08-03 19:24:10|343.32|340.92|343.32|340.92|343.47|341.07|343.32|340.92|0
1628018660000|2021-08-03 19:24:20|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1628018670000|2021-08-03 19:24:30|343.32|340.92|343.63|341.23|343.63|341.23|343.32|340.92|0
1628018690000|2021-08-03 19:24:50|343.78|341.38|343.78|341.38|343.78|341.38|343.63|341.23|0
1628018700000|2021-08-03 19:25:00|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628018710000|2021-08-03 19:25:10|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1628018720000|2021-08-03 19:25:20|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1628018730000|2021-08-03 19:25:30|343.55|341.15|343.32|340.92|343.55|341.15|343.32|340.92|0
1628018740000|2021-08-03 19:25:40|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1628018750000|2021-08-03 19:25:50|343.32|340.92|343.39|340.99|343.39|340.99|343.32|340.92|0
1628018760000|2021-08-03 19:26:00|343.47|341.07|343.7|341.3|343.78|341.38|343.47|341.07|0
1628018770000|2021-08-03 19:26:10|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1628018780000|2021-08-03 19:26:20|343.78|341.38|343.63|341.23|343.78|341.38|343.63|341.23|0
1628018790000|2021-08-03 19:26:30|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1628018800000|2021-08-03 19:26:40|343.94|341.54|343.78|341.38|343.94|341.54|343.78|341.38|0
1628018810000|2021-08-03 19:26:50|343.63|341.23|343.78|341.38|343.78|341.38|343.63|341.23|0
1628018820000|2021-08-03 19:27:00|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628018830000|2021-08-03 19:27:10|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628018840000|2021-08-03 19:27:20|343.78|341.38|343.93|341.53|343.93|341.53|343.78|341.38|0
1628018860000|2021-08-03 19:27:40|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628018870000|2021-08-03 19:27:50|343.93|341.53|343.93|341.53|343.93|341.53|343.78|341.38|0
1628018900000|2021-08-03 19:28:20|343.78|341.38|343.63|341.23|343.78|341.38|343.63|341.23|0
1628018910000|2021-08-03 19:28:30|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1628018920000|2021-08-03 19:28:40|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1628018940000|2021-08-03 19:29:00|343.47|341.07|343.32|340.92|343.47|341.07|343.32|340.92|0
1628018960000|2021-08-03 19:29:20|343.47|341.07|343.32|340.92|343.63|341.23|343.32|340.92|0
1628018970000|2021-08-03 19:29:30|343.47|341.07|343.32|340.92|343.47|341.07|343.32|340.92|0
1628019000000|2021-08-03 19:30:00|343.16|340.76|343.47|341.07|343.47|341.07|343.16|340.76|0
1628019010000|2021-08-03 19:30:10|343.32|340.92|343.16|340.76|343.32|340.92|343.16|340.76|0
1628019020000|2021-08-03 19:30:20|343.32|340.92|343.32|340.92|343.47|341.07|343.32|340.92|0
1628019030000|2021-08-03 19:30:30|343.47|341.07|343.47|341.07|343.47|341.07|343.32|340.92|0
1628019040000|2021-08-03 19:30:40|343.63|341.23|343.47|341.07|343.63|341.23|343.47|341.07|0
1628019050000|2021-08-03 19:30:50|343.63|341.23|343.78|341.38|343.78|341.38|343.62|341.22|0
1628019060000|2021-08-03 19:31:00|343.62|341.22|343.47|341.07|343.62|341.22|343.47|341.07|0
1628019070000|2021-08-03 19:31:10|343.62|341.22|343.78|341.38|343.78|341.38|343.62|341.22|0
1628019080000|2021-08-03 19:31:20|343.62|341.22|343.93|341.53|343.93|341.53|343.62|341.22|0
1628019090000|2021-08-03 19:31:30|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1628019100000|2021-08-03 19:31:40|343.93|341.53|343.78|341.38|343.93|341.53|343.78|341.38|0
1628019110000|2021-08-03 19:31:50|343.62|341.22|343.93|341.53|343.93|341.53|343.62|341.22|0
1628019120000|2021-08-03 19:32:00|343.78|341.38|343.62|341.22|343.78|341.38|343.62|341.22|0
1628019140000|2021-08-03 19:32:20|343.7|341.3|343.62|341.22|343.78|341.38|343.62|341.22|0
1628019150000|2021-08-03 19:32:30|343.47|341.07|343.39|340.99|343.47|341.07|343.39|340.99|0
1628019160000|2021-08-03 19:32:40|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1628019170000|2021-08-03 19:32:50|343.39|340.99|343.62|341.22|343.62|341.22|343.39|340.99|0
1628019190000|2021-08-03 19:33:10|343.7|341.3|343.78|341.38|343.78|341.38|343.7|341.3|0
1628019200000|2021-08-03 19:33:20|343.62|341.22|343.62|341.22|343.78|341.38|343.47|341.07|0
1628019210000|2021-08-03 19:33:30|343.54|341.14|343.62|341.22|343.62|341.22|343.54|341.14|0
1628019240000|2021-08-03 19:34:00|343.78|341.38|343.93|341.53|343.93|341.53|343.78|341.38|0
1628019250000|2021-08-03 19:34:10|343.78|341.38|344.4|342|344.4|342|343.78|341.38|0
1628019260000|2021-08-03 19:34:20|344.24|341.84|344.4|342|344.4|342|344.24|341.84|0
1628019270000|2021-08-03 19:34:30|344.24|341.84|344.09|341.69|344.24|341.84|344.09|341.69|0
1628019280000|2021-08-03 19:34:40|344.24|341.84|344.24|341.84|344.4|342|344.24|341.84|0
1628019290000|2021-08-03 19:34:50|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628019300000|2021-08-03 19:35:00|343.93|341.53|344.24|341.84|344.24|341.84|343.93|341.53|0
1628019310000|2021-08-03 19:35:10|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628019320000|2021-08-03 19:35:20|344.01|341.61|343.85|341.45|344.01|341.61|343.85|341.45|0
1628019330000|2021-08-03 19:35:30|343.93|341.53|343.62|341.22|343.93|341.53|343.62|341.22|0
1628019340000|2021-08-03 19:35:40|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1628019350000|2021-08-03 19:35:50|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1628019360000|2021-08-03 19:36:00|343.78|341.38|343.62|341.22|343.78|341.38|343.62|341.22|0
1628019370000|2021-08-03 19:36:10|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1628019380000|2021-08-03 19:36:20|343.93|341.53|343.78|341.38|343.93|341.53|343.78|341.38|0
1628019390000|2021-08-03 19:36:30|343.62|341.22|343.62|341.22|343.7|341.3|343.62|341.22|0
1628019400000|2021-08-03 19:36:40|343.78|341.38|343.93|341.53|343.93|341.53|343.78|341.38|0
1628019410000|2021-08-03 19:36:50|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1628019420000|2021-08-03 19:37:00|343.93|341.53|343.78|341.38|343.93|341.53|343.78|341.38|0
1628019430000|2021-08-03 19:37:10|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1628019440000|2021-08-03 19:37:20|344.01|341.61|344.09|341.69|344.09|341.69|344.01|341.61|0
1628019450000|2021-08-03 19:37:30|344.16|341.76|344.09|341.69|344.24|341.84|344.09|341.69|0
1628019460000|2021-08-03 19:37:40|343.93|341.53|344.09|341.69|344.09|341.69|343.93|341.53|0
1628019470000|2021-08-03 19:37:50|343.93|341.53|343.78|341.38|343.93|341.53|343.78|341.38|0
1628019480000|2021-08-03 19:38:00|343.93|341.53|344.24|341.84|344.24|341.84|343.93|341.53|0
1628019490000|2021-08-03 19:38:10|344.31|341.91|343.93|341.53|344.31|341.91|343.93|341.53|0
1628019500000|2021-08-03 19:38:20|343.78|341.38|343.7|341.3|343.78|341.38|343.62|341.22|0
1628019510000|2021-08-03 19:38:30|343.78|341.38|343.62|341.22|343.78|341.38|343.62|341.22|0
1628019530000|2021-08-03 19:38:50|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1628019540000|2021-08-03 19:39:00|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1628019550000|2021-08-03 19:39:10|343.78|341.38|343.62|341.22|343.78|341.38|343.62|341.22|0
1628019560000|2021-08-03 19:39:20|343.54|341.14|343.16|340.76|343.54|341.14|343.16|340.76|0
1628019570000|2021-08-03 19:39:30|343.31|340.91|343.16|340.76|343.31|340.91|343|340.6|0
1628019580000|2021-08-03 19:39:40|343|340.6|343|340.6|343|340.6|343|340.6|0
1628019590000|2021-08-03 19:39:50|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1628019600000|2021-08-03 19:40:00|343|340.6|343.31|340.91|343.47|341.07|343|340.6|0
1628019610000|2021-08-03 19:40:10|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1628019620000|2021-08-03 19:40:20|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1628019630000|2021-08-03 19:40:30|343.47|341.07|343.39|340.99|343.47|341.07|343.31|340.91|0
1628019640000|2021-08-03 19:40:40|343.47|341.07|343.62|341.22|343.62|341.22|343.47|341.07|0
1628019650000|2021-08-03 19:40:50|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1628019680000|2021-08-03 19:41:20|343.62|341.22|343.47|341.07|343.62|341.22|343.47|341.07|0
1628019690000|2021-08-03 19:41:30|343.31|340.91|343.16|340.76|343.31|340.91|343.16|340.76|0
1628019700000|2021-08-03 19:41:40|343.31|340.91|343.62|341.22|343.62|341.22|343.16|340.76|0
1628019710000|2021-08-03 19:41:50|343.47|341.07|343.77|341.37|343.77|341.37|343.47|341.07|0
1628019730000|2021-08-03 19:42:10|343.62|341.22|343.31|340.91|343.62|341.22|343.31|340.91|0
1628019740000|2021-08-03 19:42:20|343.16|340.76|343.16|340.76|343.31|340.91|343.16|340.76|0
1628019750000|2021-08-03 19:42:30|343|340.6|343.23|340.83|343.23|340.83|343|340.6|0
1628019760000|2021-08-03 19:42:40|343.31|340.91|343|340.6|343.31|340.91|343|340.6|0
1628019770000|2021-08-03 19:42:50|343.16|340.76|343|340.6|343.16|340.76|343|340.6|0
1628019780000|2021-08-03 19:43:00|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1628019790000|2021-08-03 19:43:10|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1628019800000|2021-08-03 19:43:20|343.16|340.76|343.16|340.76|343.31|340.91|343.16|340.76|0
1628019810000|2021-08-03 19:43:30|343|340.6|342.92|340.52|343|340.6|342.92|340.52|0
1628019820000|2021-08-03 19:43:40|343|340.6|342.85|340.45|343|340.6|342.85|340.45|0
1628019830000|2021-08-03 19:43:50|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628019840000|2021-08-03 19:44:00|342.85|340.45|342.77|340.37|342.85|340.45|342.69|340.29|0
1628019850000|2021-08-03 19:44:10|342.85|340.45|343|340.6|343|340.6|342.85|340.45|0
1628019860000|2021-08-03 19:44:20|342.85|340.45|342.69|340.29|342.85|340.45|342.69|340.29|0
1628019870000|2021-08-03 19:44:30|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1628019880000|2021-08-03 19:44:40|342.69|340.29|342.39|339.99|342.69|340.29|342.39|339.99|0
1628019890000|2021-08-03 19:44:50|342.54|340.14|342.23|339.83|342.54|340.14|342.23|339.83|0
1628019900000|2021-08-03 19:45:00|342.08|339.68|342.08|339.68|342.23|339.83|341.92|339.52|0
1628019910000|2021-08-03 19:45:10|342.39|339.99|342.39|339.99|342.54|340.14|342.39|339.99|0
1628019920000|2021-08-03 19:45:20|342.46|340.06|342.54|340.14|342.54|340.14|342.46|340.06|0
1628019930000|2021-08-03 19:45:30|342.39|339.99|342.23|339.83|342.39|339.99|342.23|339.83|0
1628019940000|2021-08-03 19:45:40|342.08|339.68|342.23|339.83|342.39|339.99|342.08|339.68|0
1628019950000|2021-08-03 19:45:50|342.39|339.99|342.39|339.99|342.39|339.99|342.39|339.99|0
1628019960000|2021-08-03 19:46:00|342.54|340.14|342.54|340.14|342.69|340.29|342.54|340.14|0
1628019970000|2021-08-03 19:46:10|342.69|340.29|342.54|340.14|342.69|340.29|342.54|340.14|0
1628019980000|2021-08-03 19:46:20|342.39|339.99|342.39|339.99|342.54|340.14|342.39|339.99|0
1628019990000|2021-08-03 19:46:30|342.23|339.83|342.54|340.14|342.54|340.14|342.23|339.83|0
1628020000000|2021-08-03 19:46:40|342.39|339.99|342.54|340.14|342.54|340.14|342.39|339.99|0
1628020010000|2021-08-03 19:46:50|342.69|340.29|342.85|340.45|342.85|340.45|342.69|340.29|0
1628020020000|2021-08-03 19:47:00|342.69|340.29|342.69|340.29|342.85|340.45|342.69|340.29|0
1628020030000|2021-08-03 19:47:10|342.85|340.45|342.85|340.45|342.92|340.52|342.85|340.45|0
1628020040000|2021-08-03 19:47:20|343|340.6|343|340.6|343|340.6|342.85|340.45|0
1628020050000|2021-08-03 19:47:30|342.85|340.45|342.85|340.45|343|340.6|342.85|340.45|0
1628020070000|2021-08-03 19:47:50|342.69|340.29|342.69|340.29|342.69|340.29|342.54|340.14|0
1628020080000|2021-08-03 19:48:00|342.85|340.45|343|340.6|343|340.6|342.85|340.45|0
1628020090000|2021-08-03 19:48:10|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1628020100000|2021-08-03 19:48:20|343|340.6|342.85|340.45|343|340.6|342.85|340.45|0
1628020110000|2021-08-03 19:48:30|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1628020130000|2021-08-03 19:48:50|342.69|340.29|342.38|339.98|342.69|340.29|342.38|339.98|0
1628020140000|2021-08-03 19:49:00|342.23|339.83|342.23|339.83|342.23|339.83|342.23|339.83|0
1628020150000|2021-08-03 19:49:10|342.38|339.98|342.23|339.83|342.38|339.98|342.23|339.83|0
1628020160000|2021-08-03 19:49:20|342.38|339.98|342.54|340.14|342.69|340.29|342.38|339.98|0
1628020170000|2021-08-03 19:49:30|342.46|340.06|342.69|340.29|342.69|340.29|342.46|340.06|0
1628020180000|2021-08-03 19:49:40|342.54|340.14|342.69|340.29|342.69|340.29|342.54|340.14|0
1628020190000|2021-08-03 19:49:50|342.3|339.9|342.54|340.14|342.54|340.14|342.3|339.9|0
1628020200000|2021-08-03 19:50:00|343.38|340.98|343|340.6|343.38|340.98|343|340.6|0
1628020210000|2021-08-03 19:50:10|342.54|340.14|342.08|339.68|342.69|340.29|342.08|339.68|0
1628020220000|2021-08-03 19:50:20|342.23|339.83|341.92|339.52|342.23|339.83|341.92|339.52|0
1628020230000|2021-08-03 19:50:30|341.77|339.37|341.92|339.52|342.08|339.68|341.77|339.37|0
1628020240000|2021-08-03 19:50:40|342.08|339.68|341.92|339.52|342.08|339.68|341.92|339.52|0
1628020250000|2021-08-03 19:50:50|342|339.6|341.92|339.52|342|339.6|341.77|339.37|0
1628020260000|2021-08-03 19:51:00|341.77|339.37|341.77|339.37|341.77|339.37|341.77|339.37|0
1628020270000|2021-08-03 19:51:10|341.84|339.44|341.77|339.37|341.92|339.52|341.77|339.37|0
1628020280000|2021-08-03 19:51:20|341.92|339.52|341.92|339.52|342.08|339.68|341.92|339.52|0
1628020290000|2021-08-03 19:51:30|341.77|339.37|341.61|339.21|341.77|339.37|341.61|339.21|0
1628020300000|2021-08-03 19:51:40|341.77|339.37|342.08|339.68|342.08|339.68|341.77|339.37|0
1628020310000|2021-08-03 19:51:50|342.23|339.83|342.08|339.68|342.23|339.83|342.08|339.68|0
1628020320000|2021-08-03 19:52:00|341.92|339.52|341.77|339.37|341.92|339.52|341.77|339.37|0
1628020330000|2021-08-03 19:52:10|341.69|339.29|342.23|339.83|342.23|339.83|341.69|339.29|0
1628020340000|2021-08-03 19:52:20|342.38|339.98|342.69|340.29|342.69|340.29|342.38|339.98|0
1628020350000|2021-08-03 19:52:30|342.85|340.45|342.85|340.45|342.85|340.45|342.69|340.29|0
1628020360000|2021-08-03 19:52:40|343|340.6|342.85|340.45|343|340.6|342.85|340.45|0
1628020370000|2021-08-03 19:52:50|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628020380000|2021-08-03 19:53:00|342.85|340.45|342.69|340.29|342.85|340.45|342.69|340.29|0
1628020390000|2021-08-03 19:53:10|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1628020400000|2021-08-03 19:53:20|342.69|340.29|342.54|340.14|342.69|340.29|342.54|340.14|0
1628020410000|2021-08-03 19:53:30|342.38|339.98|342.23|339.83|342.38|339.98|342.23|339.83|0
1628020420000|2021-08-03 19:53:40|342.38|339.98|342.38|339.98|342.54|340.14|342.38|339.98|0
1628020430000|2021-08-03 19:53:50|342.54|340.14|342.69|340.29|342.69|340.29|342.54|340.14|0
1628020440000|2021-08-03 19:54:00|342.85|340.45|342.38|339.98|342.85|340.45|342.38|339.98|0
1628020450000|2021-08-03 19:54:10|342.54|340.14|342.69|340.29|342.69|340.29|342.54|340.14|0
1628020460000|2021-08-03 19:54:20|342.84|340.44|342.54|340.14|342.84|340.44|342.54|340.14|0
1628020470000|2021-08-03 19:54:30|342.76|340.36|343|340.6|343|340.6|342.76|340.36|0
1628020480000|2021-08-03 19:54:40|343.15|340.75|343.31|340.91|343.46|341.06|343.15|340.75|0
1628020490000|2021-08-03 19:54:50|343.46|341.06|343.62|341.22|343.77|341.37|343.46|341.06|0
1628020500000|2021-08-03 19:55:00|343.46|341.06|343.92|341.52|343.92|341.52|343.15|340.75|0
1628020510000|2021-08-03 19:55:10|343.77|341.37|343.46|341.06|343.77|341.37|343.46|341.06|0
1628020520000|2021-08-03 19:55:20|343.62|341.22|343.46|341.06|343.62|341.22|343.46|341.06|0
1628020530000|2021-08-03 19:55:30|343.62|341.22|343.46|341.06|343.62|341.22|343.46|341.06|0
1628020540000|2021-08-03 19:55:40|343.62|341.22|343.62|341.22|343.62|341.22|343.46|341.06|0
1628020550000|2021-08-03 19:55:50|343.77|341.37|343.62|341.22|343.77|341.37|343.62|341.22|0
1628020560000|2021-08-03 19:56:00|343.77|341.37|343.77|341.37|343.77|341.37|343.53|341.13|0
1628020570000|2021-08-03 19:56:10|343.62|341.22|344.08|341.68|344.08|341.68|343.62|341.22|0
1628020580000|2021-08-03 19:56:20|344.23|341.83|344.08|341.68|344.23|341.83|344.08|341.68|0
1628020590000|2021-08-03 19:56:30|343.61|341.21|343.46|341.06|343.61|341.21|343.46|341.06|0
1628020600000|2021-08-03 19:56:40|343.61|341.21|343.77|341.37|343.77|341.37|343.61|341.21|0
1628020610000|2021-08-03 19:56:50|344.08|341.68|344.08|341.68|344.08|341.68|344.08|341.68|0
1628020620000|2021-08-03 19:57:00|344.23|341.83|344.08|341.68|344.23|341.83|344.08|341.68|0
1628020630000|2021-08-03 19:57:10|344.23|341.83|344.23|341.83|344.23|341.83|344.08|341.68|0
1628020640000|2021-08-03 19:57:20|344.39|341.99|344.54|342.14|344.54|342.14|344.39|341.99|0
1628020650000|2021-08-03 19:57:30|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1628020660000|2021-08-03 19:57:40|344.23|341.83|344.39|341.99|344.39|341.99|344.23|341.83|0
1628020670000|2021-08-03 19:57:50|344.54|342.14|344.23|341.83|344.54|342.14|344.23|341.83|0
1628020680000|2021-08-03 19:58:00|344.39|341.99|344.08|341.68|344.39|341.99|344.08|341.68|0
1628020690000|2021-08-03 19:58:10|343.77|341.37|343.61|341.21|343.77|341.37|343.61|341.21|0
1628020700000|2021-08-03 19:58:20|343.31|340.91|343.46|341.06|343.46|341.06|343|340.6|0
1628020710000|2021-08-03 19:58:30|343.53|341.13|343.77|341.37|343.77|341.37|343.53|341.13|0
1628020720000|2021-08-03 19:58:40|343.92|341.52|343.77|341.37|343.92|341.52|343.61|341.21|0
1628020730000|2021-08-03 19:58:50|343.92|341.52|344.08|341.68|344.08|341.68|343.92|341.52|0
1628020740000|2021-08-03 19:59:00|344.23|341.83|344.39|341.99|344.39|341.99|344.23|341.83|0
1628020750000|2021-08-03 19:59:10|344.69|342.29|344.23|341.83|344.69|342.29|344.23|341.83|0
1628020760000|2021-08-03 19:59:20|344.39|341.99|344.85|342.45|344.85|342.45|344.39|341.99|0
1628020770000|2021-08-03 19:59:30|344.69|342.29|343.77|341.37|344.69|342.29|343.77|341.37|0
1628020780000|2021-08-03 19:59:40|344.08|341.68|343.92|341.52|344.08|341.68|343.77|341.37|0
1628020790000|2021-08-03 19:59:50|344.08|341.68|345.47|343.07|345.47|343.07|344.08|341.68|0
1628020800000|2021-08-03 20:00:00|345.31|342.91|344.85|342.45|345.31|342.91|344.69|342.29|0
1628020810000|2021-08-03 20:00:10|344.54|342.14|344.9|342.5|345.05|342.65|344.23|341.83|0
1628020820000|2021-08-03 20:00:20|343.82|341.42|342.19|339.79|343.82|341.42|342.19|339.79|0
1628020830000|2021-08-03 20:00:30|342.65|340.25|342.96|340.56|342.96|340.56|342.65|340.25|0
1628020840000|2021-08-03 20:00:40|342.8|340.4|342.65|340.25|342.8|340.4|342.34|339.94|0
1628020850000|2021-08-03 20:00:50|342.34|339.94|342.03|339.63|342.34|339.94|342.03|339.63|0
1628020860000|2021-08-03 20:01:00|341.88|339.48|342.19|339.79|342.19|339.79|341.88|339.48|0
1628020870000|2021-08-03 20:01:10|342.03|339.63|341.72|339.32|342.19|339.79|341.72|339.32|0
1628020880000|2021-08-03 20:01:20|341.88|339.48|341.72|339.32|341.88|339.48|341.72|339.32|0
1628020890000|2021-08-03 20:01:30|341.57|339.17|342.03|339.63|342.19|339.79|341.57|339.17|0
1628020900000|2021-08-03 20:01:40|342.19|339.79|342.34|339.94|342.34|339.94|342.19|339.79|0
1628020910000|2021-08-03 20:01:50|342.19|339.79|342.34|339.94|342.34|339.94|342.03|339.63|0
1628020920000|2021-08-03 20:02:00|342.49|340.09|342.8|340.4|342.8|340.4|342.49|340.09|0
1628020930000|2021-08-03 20:02:10|342.96|340.56|342.96|340.56|342.96|340.56|342.96|340.56|0
1628020940000|2021-08-03 20:02:20|342.8|340.4|342.8|340.4|342.96|340.56|342.8|340.4|0
1628020950000|2021-08-03 20:02:30|342.65|340.25|342.65|340.25|342.65|340.25|342.65|340.25|0
1628020960000|2021-08-03 20:02:40|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1628020970000|2021-08-03 20:02:50|342.65|340.25|342.65|340.25|342.96|340.56|342.65|340.25|0
1628020980000|2021-08-03 20:03:00|342.96|340.56|342.8|340.4|342.96|340.56|342.8|340.4|0
1628020990000|2021-08-03 20:03:10|342.96|340.56|342.8|340.4|342.96|340.56|342.8|340.4|0
1628021000000|2021-08-03 20:03:20|342.65|340.25|342.65|340.25|342.65|340.25|342.65|340.25|0
1628021010000|2021-08-03 20:03:30|342.49|340.09|342.65|340.25|342.65|340.25|342.49|340.09|0
1628021020000|2021-08-03 20:03:40|342.8|340.4|342.65|340.25|342.8|340.4|342.65|340.25|0
1628021030000|2021-08-03 20:03:50|342.57|340.17|342.65|340.25|342.65|340.25|342.57|340.17|0
1628021040000|2021-08-03 20:04:00|342.8|340.4|342.65|340.25|342.8|340.4|342.65|340.25|0
1628021050000|2021-08-03 20:04:10|342.49|340.09|342.18|339.78|342.49|340.09|342.18|339.78|0
1628021060000|2021-08-03 20:04:20|342.1|339.7|342.03|339.63|342.1|339.7|342.03|339.63|0
1628021070000|2021-08-03 20:04:30|342.18|339.78|342.03|339.63|342.18|339.78|342.03|339.63|0
1628021080000|2021-08-03 20:04:40|342.18|339.78|342.18|339.78|342.34|339.94|342.18|339.78|0
1628021090000|2021-08-03 20:04:50|342.34|339.94|342.18|339.78|342.34|339.94|342.18|339.78|0
1628021100000|2021-08-03 20:05:00|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1628021110000|2021-08-03 20:05:10|342.65|340.25|342.49|340.09|342.8|340.4|342.49|340.09|0
1628021120000|2021-08-03 20:05:20|342.95|340.55|342.8|340.4|342.95|340.55|342.8|340.4|0
1628021130000|2021-08-03 20:05:30|342.65|340.25|342.49|340.09|342.65|340.25|342.49|340.09|0
1628021140000|2021-08-03 20:05:40|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1628021160000|2021-08-03 20:06:00|342.49|340.09|342.49|340.09|342.49|340.09|342.34|339.94|0
1628021170000|2021-08-03 20:06:10|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1628021180000|2021-08-03 20:06:20|342.18|339.78|342.34|339.94|342.34|339.94|342.18|339.78|0
1628021190000|2021-08-03 20:06:30|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1628021200000|2021-08-03 20:06:40|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1628021210000|2021-08-03 20:06:50|342.34|339.94|342.03|339.63|342.34|339.94|342.03|339.63|0
1628021220000|2021-08-03 20:07:00|341.88|339.48|341.72|339.32|342.03|339.63|341.72|339.32|0
1628021230000|2021-08-03 20:07:10|341.88|339.48|341.72|339.32|341.88|339.48|341.57|339.17|0
1628021240000|2021-08-03 20:07:20|341.87|339.47|341.87|339.47|341.87|339.47|341.72|339.32|0
1628021250000|2021-08-03 20:07:30|341.72|339.32|342.03|339.63|342.03|339.63|341.72|339.32|0
1628021260000|2021-08-03 20:07:40|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1628021270000|2021-08-03 20:07:50|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628021280000|2021-08-03 20:08:00|341.57|339.17|341.64|339.24|341.64|339.24|341.57|339.17|0
1628021290000|2021-08-03 20:08:10|341.57|339.17|341.72|339.32|341.72|339.32|341.57|339.17|0
1628021300000|2021-08-03 20:08:20|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628021310000|2021-08-03 20:08:30|341.41|339.01|341.41|339.01|341.57|339.17|341.41|339.01|0
1628021320000|2021-08-03 20:08:40|341.57|339.17|341.41|339.01|341.57|339.17|341.41|339.01|0
1628021340000|2021-08-03 20:09:00|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628021360000|2021-08-03 20:09:20|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628021370000|2021-08-03 20:09:30|341.57|339.17|341.41|339.01|341.57|339.17|341.41|339.01|0
1628021380000|2021-08-03 20:09:40|341.57|339.17|341.41|339.01|341.57|339.17|341.41|339.01|0
1628021390000|2021-08-03 20:09:50|341.49|339.09|341.41|339.01|341.49|339.09|341.41|339.01|0
1628021400000|2021-08-03 20:10:00|341.26|338.86|341.26|338.86|341.26|338.86|341.1|338.7|0
1628021410000|2021-08-03 20:10:10|341.41|339.01|341.57|339.17|341.57|339.17|341.41|339.01|0
1628021420000|2021-08-03 20:10:20|341.41|339.01|341.41|339.01|341.49|339.09|341.41|339.01|0
1628021430000|2021-08-03 20:10:30|341.26|338.86|341.26|338.86|341.41|339.01|341.26|338.86|0
1628021440000|2021-08-03 20:10:40|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628021450000|2021-08-03 20:10:50|341.26|338.86|341.1|338.7|341.26|338.86|341.1|338.7|0
1628021480000|2021-08-03 20:11:20|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1628021490000|2021-08-03 20:11:30|341.41|339.01|341.57|339.17|341.57|339.17|341.41|339.01|0
1628021510000|2021-08-03 20:11:50|341.41|339.01|341.26|338.86|341.41|339.01|341.26|338.86|0
1628021520000|2021-08-03 20:12:00|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628021540000|2021-08-03 20:12:20|341.26|338.86|341.41|339.01|341.41|339.01|341.26|338.86|0
1628021550000|2021-08-03 20:12:30|341.26|338.86|341.41|339.01|341.41|339.01|341.26|338.86|0
1628021560000|2021-08-03 20:12:40|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1628021570000|2021-08-03 20:12:50|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628021580000|2021-08-03 20:13:00|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1628021600000|2021-08-03 20:13:20|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628021610000|2021-08-03 20:13:30|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628021620000|2021-08-03 20:13:40|341.41|339.01|341.26|338.86|341.41|339.01|341.26|338.86|0
1628021640000|2021-08-03 20:14:00|341.1|338.7|340.8|338.4|341.1|338.7|340.8|338.4|0
1628021650000|2021-08-03 20:14:10|340.95|338.55|340.64|338.24|340.95|338.55|340.64|338.24|0
1628021670000|2021-08-03 20:14:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1628021680000|2021-08-03 20:14:40|341.1|338.7|340.79|338.39|341.1|338.7|340.79|338.39|0
1628021690000|2021-08-03 20:14:50|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1628021720000|2021-08-03 20:15:20|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628021730000|2021-08-03 20:15:30|341.76|338.96|341.68|338.88|341.76|338.96|341.68|338.88|0
1628021740000|2021-08-03 20:15:40|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628021750000|2021-08-03 20:15:50|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628021760000|2021-08-03 20:16:00|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628021770000|2021-08-03 20:16:10|341.61|338.81|341.76|338.96|341.76|338.96|341.61|338.81|0
1628021800000|2021-08-03 20:16:40|341.92|339.12|341.76|338.96|341.92|339.12|341.76|338.96|0
1628021810000|2021-08-03 20:16:50|341.84|339.04|341.76|338.96|341.84|339.04|341.76|338.96|0
1628021820000|2021-08-03 20:17:00|341.84|339.04|341.92|339.12|341.92|339.12|341.84|339.04|0
1628021850000|2021-08-03 20:17:30|342.07|339.27|342.07|339.27|342.23|339.43|342.07|339.27|0
1628021860000|2021-08-03 20:17:40|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1628021870000|2021-08-03 20:17:50|342.07|339.27|342.07|339.27|342.07|339.27|341.92|339.12|0
1628021880000|2021-08-03 20:18:00|341.92|339.12|342.07|339.27|342.07|339.27|341.92|339.12|0
1628021910000|2021-08-03 20:18:30|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1628021920000|2021-08-03 20:18:40|342.07|339.27|341.92|339.12|342.07|339.27|341.92|339.12|0
1628021930000|2021-08-03 20:18:50|342.07|339.27|341.92|339.12|342.07|339.27|341.92|339.12|0
1628022050000|2021-08-03 20:20:50|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1628022080000|2021-08-03 20:21:20|342.14|339.34|342.14|339.34|342.14|339.34|342.07|339.27|0
1628022090000|2021-08-03 20:21:30|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1628022100000|2021-08-03 20:21:40|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1628022160000|2021-08-03 20:22:40|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1628022200000|2021-08-03 20:23:20|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1628022240000|2021-08-03 20:24:00|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1628022300000|2021-08-03 20:25:00|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628022410000|2021-08-03 20:26:50|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1628022480000|2021-08-03 20:28:00|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628022500000|2021-08-03 20:28:20|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1628022620000|2021-08-03 20:30:20|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628022670000|2021-08-03 20:31:10|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628022720000|2021-08-03 20:32:00|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628022730000|2021-08-03 20:32:10|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628022810000|2021-08-03 20:33:30|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628022820000|2021-08-03 20:33:40|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628022870000|2021-08-03 20:34:30|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628022880000|2021-08-03 20:34:40|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628022960000|2021-08-03 20:36:00|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628023000000|2021-08-03 20:36:40|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1628023010000|2021-08-03 20:36:50|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628023020000|2021-08-03 20:37:00|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1628023030000|2021-08-03 20:37:10|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1628023060000|2021-08-03 20:37:40|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1628023070000|2021-08-03 20:37:50|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1628023140000|2021-08-03 20:39:00|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1628023170000|2021-08-03 20:39:30|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628023190000|2021-08-03 20:39:50|341.98|339.18|342.06|339.26|342.06|339.26|341.98|339.18|0
1628023310000|2021-08-03 20:41:50|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1628023320000|2021-08-03 20:42:00|342.29|339.49|342.22|339.42|342.29|339.49|342.22|339.42|0
1628023330000|2021-08-03 20:42:10|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1628023380000|2021-08-03 20:43:00|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1628023390000|2021-08-03 20:43:10|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1628023430000|2021-08-03 20:43:50|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1628023460000|2021-08-03 20:44:20|342.21|339.41|342.06|339.26|342.21|339.41|342.06|339.26|0
1628023480000|2021-08-03 20:44:40|341.91|339.11|341.75|338.95|341.91|339.11|341.75|338.95|0
1628023490000|2021-08-03 20:44:50|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628023500000|2021-08-03 20:45:00|341.98|339.18|342.06|339.26|342.06|339.26|341.98|339.18|0
1628023520000|2021-08-03 20:45:20|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1628023530000|2021-08-03 20:45:30|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1628023540000|2021-08-03 20:45:40|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1628023580000|2021-08-03 20:46:20|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628023610000|2021-08-03 20:46:50|341.98|339.18|342.06|339.26|342.06|339.26|341.91|339.11|0
1628023620000|2021-08-03 20:47:00|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628023650000|2021-08-03 20:47:30|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1628023660000|2021-08-03 20:47:40|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628023720000|2021-08-03 20:48:40|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1628023730000|2021-08-03 20:48:50|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1628023740000|2021-08-03 20:49:00|341.14|338.34|340.98|338.18|341.14|338.34|340.98|338.18|0
1628023750000|2021-08-03 20:49:10|340.9|338.1|340.83|338.03|340.9|338.1|340.83|338.03|0
1628023760000|2021-08-03 20:49:20|340.67|337.87|340.83|338.03|340.83|338.03|340.67|337.87|0
1628023770000|2021-08-03 20:49:30|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628023810000|2021-08-03 20:50:10|340.83|338.03|340.98|338.18|340.98|338.18|340.83|338.03|0
1628023820000|2021-08-03 20:50:20|341.13|338.33|341.13|338.33|341.13|338.33|341.13|338.33|0
1628023830000|2021-08-03 20:50:30|340.83|338.03|340.83|338.03|340.83|338.03|340.83|338.03|0
1628023900000|2021-08-03 20:51:40|340.98|338.18|340.98|338.18|340.98|338.18|340.98|338.18|0
1628023960000|2021-08-03 20:52:40|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628024010000|2021-08-03 20:53:30|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1628024040000|2021-08-03 20:54:00|340.36|337.56|340.36|337.56|340.36|337.56|340.36|337.56|0
1628024100000|2021-08-03 20:55:00|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1628024140000|2021-08-03 20:55:40|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628024150000|2021-08-03 20:55:50|340.83|338.03|340.82|338.02|340.83|338.03|340.82|338.02|0
1628024160000|2021-08-03 20:56:00|340.67|337.87|340.74|337.94|340.82|338.02|340.67|337.87|0
1628024170000|2021-08-03 20:56:10|340.67|337.87|340.82|338.02|340.82|338.02|340.67|337.87|0
1628024200000|2021-08-03 20:56:40|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628024210000|2021-08-03 20:56:50|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1628024230000|2021-08-03 20:57:10|340.59|337.79|340.67|337.87|340.67|337.87|340.52|337.72|0
1628024250000|2021-08-03 20:57:30|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1628024260000|2021-08-03 20:57:40|340.59|337.79|340.67|337.87|340.67|337.87|340.59|337.79|0
1628024270000|2021-08-03 20:57:50|340.98|338.18|340.98|338.18|340.98|338.18|340.98|338.18|0
1628024280000|2021-08-03 20:58:00|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1628024310000|2021-08-03 20:58:30|340.98|338.18|340.98|338.18|340.98|338.18|340.98|338.18|0
1628024320000|2021-08-03 20:58:40|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1628024360000|2021-08-03 20:59:20|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628024370000|2021-08-03 20:59:30|340.52|337.72|340.67|337.87|340.67|337.87|340.52|337.72|0
1628024380000|2021-08-03 20:59:40|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1628024390000|2021-08-03 20:59:50|340.59|337.79|340.55|337.75|340.59|337.79|340.44|337.64|0
1628024400000|2021-08-03 21:00:00|340.76|337.96|340.67|337.87|340.76|337.96|340.67|337.87|0
1628024410000|2021-08-03 21:00:10|340.74|337.94|340.74|337.94|340.74|337.94|340.74|337.94|0
1628024420000|2021-08-03 21:00:20|340.71|337.91|340.69|337.89|340.71|337.91|340.67|337.87|0
1628024440000|2021-08-03 21:00:40|340.71|337.91|340.67|337.87|340.71|337.91|340.67|337.87|0
1628024450000|2021-08-03 21:00:50|340.69|337.89|340.6|337.8|340.69|337.89|340.6|337.8|0
1628024460000|2021-08-03 21:01:00|340.64|337.84|340.6|337.8|340.64|337.84|340.6|337.8|0
1628024470000|2021-08-03 21:01:10|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1628024490000|2021-08-03 21:01:30|340.64|337.84|340.53|337.73|340.64|337.84|340.53|337.73|0
1628024520000|2021-08-03 21:02:00|340.6|337.8|340.6|337.8|340.6|337.8|340.6|337.8|0
1628024550000|2021-08-03 21:02:30|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1628024720000|2021-08-03 21:05:20|340.75|337.95|340.69|337.89|340.75|337.95|340.69|337.89|0
1628024750000|2021-08-03 21:05:50|340.71|337.91|340.69|337.89|340.71|337.91|340.69|337.89|0
1628024870000|2021-08-03 21:07:50|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628024880000|2021-08-03 21:08:00|340.68|337.88|340.68|337.88|340.68|337.88|340.68|337.88|0
1628024920000|2021-08-03 21:08:40|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628024950000|2021-08-03 21:09:10|340.71|337.91|340.71|337.91|340.71|337.91|340.71|337.91|0
1628025000000|2021-08-03 21:10:00|340.68|337.88|340.67|337.87|340.68|337.88|340.67|337.87|0
1628025030000|2021-08-03 21:10:30|340.68|337.88|340.68|337.88|340.68|337.88|340.68|337.88|0
1628025060000|2021-08-03 21:11:00|340.55|337.75|340.51|337.71|340.55|337.75|340.51|337.71|0
1628025140000|2021-08-03 21:12:20|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1628025150000|2021-08-03 21:12:30|340.49|337.69|340.49|337.69|340.49|337.69|340.49|337.69|0
1628025160000|2021-08-03 21:12:40|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1628025190000|2021-08-03 21:13:10|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1628025200000|2021-08-03 21:13:20|340.49|337.69|340.49|337.69|340.49|337.69|340.49|337.69|0
1628025210000|2021-08-03 21:13:30|340.46|337.66|340.39|337.59|340.46|337.66|340.39|337.59|0
1628025240000|2021-08-03 21:14:00|340.28|337.48|340.3|337.5|340.3|337.5|340.28|337.48|0
1628025250000|2021-08-03 21:14:10|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1628025270000|2021-08-03 21:14:30|340.37|337.57|340.37|337.57|340.37|337.57|340.37|337.57|0
1628025280000|2021-08-03 21:14:40|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1628025340000|2021-08-03 21:15:40|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1628025450000|2021-08-03 21:17:30|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1628025460000|2021-08-03 21:17:40|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1628025510000|2021-08-03 21:18:30|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1628025520000|2021-08-03 21:18:40|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1628025530000|2021-08-03 21:18:50|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1628025550000|2021-08-03 21:19:10|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1628025560000|2021-08-03 21:19:20|340.59|337.79|340.42|337.62|340.59|337.79|340.42|337.62|0
1628025570000|2021-08-03 21:19:30|340.39|337.59|340.55|337.75|340.55|337.75|340.39|337.59|0
1628025610000|2021-08-03 21:20:10|340.54|337.74|340.57|337.77|340.57|337.77|340.54|337.74|0
1628025690000|2021-08-03 21:21:30|340.61|337.81|340.66|337.86|340.66|337.86|340.61|337.81|0
1628025700000|2021-08-03 21:21:40|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1628025710000|2021-08-03 21:21:50|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1628025740000|2021-08-03 21:22:20|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1628025780000|2021-08-03 21:23:00|340.7|337.9|340.57|337.77|340.7|337.9|340.57|337.77|0
1628025800000|2021-08-03 21:23:20|340.54|337.74|340.57|337.77|340.57|337.77|340.54|337.74|0
1628025890000|2021-08-03 21:24:50|340.66|337.86|340.57|337.77|340.66|337.86|340.57|337.77|0
1628025900000|2021-08-03 21:25:00|340.54|337.74|340.54|337.74|340.54|337.74|340.54|337.74|0
1628025910000|2021-08-03 21:25:10|340.61|337.81|340.61|337.81|340.61|337.81|340.61|337.81|0
1628025940000|2021-08-03 21:25:40|340.64|337.84|340.63|337.83|340.64|337.84|340.63|337.83|0
1628026030000|2021-08-03 21:27:10|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1628026040000|2021-08-03 21:27:20|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1628026130000|2021-08-03 21:28:50|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1628026270000|2021-08-03 21:31:10|340.59|337.79|340.59|337.79|340.59|337.79|340.59|337.79|0
1628026280000|2021-08-03 21:31:20|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1628026400000|2021-08-03 21:33:20|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1628026410000|2021-08-03 21:33:30|340.56|337.76|340.54|337.74|340.56|337.76|340.54|337.74|0
1628026420000|2021-08-03 21:33:40|340.43|337.63|340.59|337.79|340.59|337.79|340.43|337.63|0
1628026430000|2021-08-03 21:33:50|340.39|337.59|340.54|337.74|340.54|337.74|340.39|337.59|0
1628026460000|2021-08-03 21:34:20|340.56|337.76|340.54|337.74|340.56|337.76|340.54|337.74|0
1628026760000|2021-08-03 21:39:20|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1628026780000|2021-08-03 21:39:40|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1628026850000|2021-08-03 21:40:50|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1628027270000|2021-08-03 21:47:50|340.65|337.85|340.65|337.85|340.65|337.85|340.65|337.85|0
1628027330000|2021-08-03 21:48:50|340.56|337.76|340.53|337.73|340.56|337.76|340.53|337.73|0
1628027360000|2021-08-03 21:49:20|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1628027380000|2021-08-03 21:49:40|340.58|337.78|340.56|337.76|340.58|337.78|340.56|337.76|0
1628027520000|2021-08-03 21:52:00|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1628027570000|2021-08-03 21:52:50|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1628027640000|2021-08-03 21:54:00|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628027670000|2021-08-03 21:54:30|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1628027690000|2021-08-03 21:54:50|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628027730000|2021-08-03 21:55:30|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1628027750000|2021-08-03 21:55:50|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1628027800000|2021-08-03 21:56:40|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1628027890000|2021-08-03 21:58:10|340.71|337.91|340.71|337.91|340.71|337.91|340.71|337.91|0
1628027910000|2021-08-03 21:58:30|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1628027960000|2021-08-03 21:59:20|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1628027970000|2021-08-03 21:59:30|340.78|337.98|340.73|337.93|340.78|337.98|340.73|337.93|0
1628028000000|2021-08-03 22:00:00|341.03|338.23|341.03|338.23|341.18|338.38|341.03|338.23|0
1628028010000|2021-08-03 22:00:10|341.26|338.46|341.72|338.92|341.72|338.92|341.26|338.46|0
1628028020000|2021-08-03 22:00:20|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628028030000|2021-08-03 22:00:30|341.95|339.15|342.03|339.23|342.03|339.23|341.88|339.08|0
1628028040000|2021-08-03 22:00:40|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1628028060000|2021-08-03 22:01:00|341.95|339.15|341.88|339.08|341.95|339.15|341.88|339.08|0
1628028070000|2021-08-03 22:01:10|341.95|339.15|341.72|338.92|341.95|339.15|341.72|338.92|0
1628028120000|2021-08-03 22:02:00|341.88|339.08|341.88|339.08|341.88|339.08|341.8|339|0
1628028140000|2021-08-03 22:02:20|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628028160000|2021-08-03 22:02:40|342.18|339.38|342.03|339.23|342.18|339.38|342.03|339.23|0
1628028170000|2021-08-03 22:02:50|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628028190000|2021-08-03 22:03:10|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1628028220000|2021-08-03 22:03:40|342.26|339.46|342.34|339.54|342.34|339.54|342.26|339.46|0
1628028230000|2021-08-03 22:03:50|342.18|339.38|342.34|339.54|342.34|339.54|342.18|339.38|0
1628028250000|2021-08-03 22:04:10|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1628028270000|2021-08-03 22:04:30|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1628028290000|2021-08-03 22:04:50|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628028350000|2021-08-03 22:05:50|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1628028360000|2021-08-03 22:06:00|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628028400000|2021-08-03 22:06:40|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628028430000|2021-08-03 22:07:10|342.1|339.3|342.03|339.23|342.1|339.3|342.03|339.23|0
1628028440000|2021-08-03 22:07:20|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628028450000|2021-08-03 22:07:30|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628028460000|2021-08-03 22:07:40|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628028480000|2021-08-03 22:08:00|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628028490000|2021-08-03 22:08:10|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628028510000|2021-08-03 22:08:30|341.79|338.99|341.72|338.92|341.79|338.99|341.72|338.92|0
1628028520000|2021-08-03 22:08:40|341.79|338.99|341.87|339.07|341.87|339.07|341.72|338.92|0
1628028530000|2021-08-03 22:08:50|341.79|338.99|341.87|339.07|341.87|339.07|341.79|338.99|0
1628028570000|2021-08-03 22:09:30|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1628028580000|2021-08-03 22:09:40|341.87|339.07|341.41|338.61|341.87|339.07|341.41|338.61|0
1628028600000|2021-08-03 22:10:00|341.57|338.77|341.72|338.92|341.72|338.92|341.57|338.77|0
1628028610000|2021-08-03 22:10:10|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1628028620000|2021-08-03 22:10:20|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1628028630000|2021-08-03 22:10:30|341.26|338.46|341.26|338.46|341.26|338.46|341.26|338.46|0
1628028640000|2021-08-03 22:10:40|341.41|338.61|341.26|338.46|341.41|338.61|341.26|338.46|0
1628028680000|2021-08-03 22:11:20|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1628028690000|2021-08-03 22:11:30|341.26|338.46|341.26|338.46|341.26|338.46|341.26|338.46|0
1628028810000|2021-08-03 22:13:30|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1628028850000|2021-08-03 22:14:10|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1628028860000|2021-08-03 22:14:20|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1628028880000|2021-08-03 22:14:40|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628028900000|2021-08-03 22:15:00|341.56|338.76|341.41|338.61|341.56|338.76|341.41|338.61|0
1628029060000|2021-08-03 22:17:40|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1628029110000|2021-08-03 22:18:30|341.64|338.84|341.56|338.76|341.64|338.84|341.56|338.76|0
1628029120000|2021-08-03 22:18:40|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1628029130000|2021-08-03 22:18:50|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1628029190000|2021-08-03 22:19:50|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1628029200000|2021-08-03 22:20:00|341.56|338.76|341.63|338.83|341.63|338.83|341.56|338.76|0
1628029210000|2021-08-03 22:20:10|341.72|338.92|341.71|338.91|341.72|338.92|341.71|338.91|0
1628029230000|2021-08-03 22:20:30|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628029240000|2021-08-03 22:20:40|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1628029290000|2021-08-03 22:21:30|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628029410000|2021-08-03 22:23:30|342.02|339.22|342.02|339.22|342.02|339.22|341.94|339.14|0
1628029440000|2021-08-03 22:24:00|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628029450000|2021-08-03 22:24:10|341.63|338.83|341.71|338.91|341.71|338.91|341.63|338.83|0
1628029460000|2021-08-03 22:24:20|341.63|338.83|341.71|338.91|341.71|338.91|341.63|338.83|0
1628029480000|2021-08-03 22:24:40|341.79|338.99|341.87|339.07|341.87|339.07|341.79|338.99|0
1628029490000|2021-08-03 22:24:50|341.71|338.91|341.87|339.07|341.87|339.07|341.71|338.91|0
1628029500000|2021-08-03 22:25:00|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1628029520000|2021-08-03 22:25:20|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628029540000|2021-08-03 22:25:40|342.02|339.22|342.02|339.22|342.17|339.37|342.02|339.22|0
1628029610000|2021-08-03 22:26:50|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1628029750000|2021-08-03 22:29:10|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628029760000|2021-08-03 22:29:20|342.09|339.29|342.02|339.22|342.09|339.29|342.02|339.22|0
1628029850000|2021-08-03 22:30:50|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1628029890000|2021-08-03 22:31:30|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628029910000|2021-08-03 22:31:50|341.94|339.14|341.86|339.06|341.94|339.14|341.86|339.06|0
1628029940000|2021-08-03 22:32:20|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1628029960000|2021-08-03 22:32:40|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1628029970000|2021-08-03 22:32:50|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1628030040000|2021-08-03 22:34:00|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1628030050000|2021-08-03 22:34:10|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628030080000|2021-08-03 22:34:40|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1628030100000|2021-08-03 22:35:00|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628030170000|2021-08-03 22:36:10|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628030180000|2021-08-03 22:36:20|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628030190000|2021-08-03 22:36:30|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628030240000|2021-08-03 22:37:20|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1628030290000|2021-08-03 22:38:10|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1628030300000|2021-08-03 22:38:20|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1628030320000|2021-08-03 22:38:40|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1628030440000|2021-08-03 22:40:40|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1628030490000|2021-08-03 22:41:30|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1628030560000|2021-08-03 22:42:40|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1628030610000|2021-08-03 22:43:30|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628030630000|2021-08-03 22:43:50|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1628030650000|2021-08-03 22:44:10|341.24|338.44|341.09|338.29|341.24|338.44|341.09|338.29|0
1628030660000|2021-08-03 22:44:20|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628030670000|2021-08-03 22:44:30|341.16|338.36|341.09|338.29|341.16|338.36|341.09|338.29|0
1628030700000|2021-08-03 22:45:00|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628030710000|2021-08-03 22:45:10|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628030730000|2021-08-03 22:45:30|341.24|338.44|341.32|338.52|341.32|338.52|341.24|338.44|0
1628030740000|2021-08-03 22:45:40|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628030750000|2021-08-03 22:45:50|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628030830000|2021-08-03 22:47:10|341.47|338.67|341.4|338.6|341.47|338.67|341.4|338.6|0
1628030840000|2021-08-03 22:47:20|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628030880000|2021-08-03 22:48:00|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628030890000|2021-08-03 22:48:10|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628030910000|2021-08-03 22:48:30|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628031060000|2021-08-03 22:51:00|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628031080000|2021-08-03 22:51:20|341.4|338.6|341.39|338.59|341.4|338.6|341.39|338.59|0
1628031110000|2021-08-03 22:51:50|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628031130000|2021-08-03 22:52:10|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628031140000|2021-08-03 22:52:20|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628031180000|2021-08-03 22:53:00|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1628031220000|2021-08-03 22:53:40|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628031250000|2021-08-03 22:54:10|341.7|338.9|341.62|338.82|341.7|338.9|341.62|338.82|0
1628031260000|2021-08-03 22:54:20|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628031300000|2021-08-03 22:55:00|341.39|338.59|341.55|338.75|341.55|338.75|341.39|338.59|0
1628031310000|2021-08-03 22:55:10|341.39|338.59|341.47|338.67|341.55|338.75|341.39|338.59|0
1628031320000|2021-08-03 22:55:20|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628031390000|2021-08-03 22:56:30|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628031400000|2021-08-03 22:56:40|341.39|338.59|341.31|338.51|341.39|338.59|341.31|338.51|0
1628031410000|2021-08-03 22:56:50|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628031440000|2021-08-03 22:57:20|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628031460000|2021-08-03 22:57:40|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1628031470000|2021-08-03 22:57:50|341.24|338.44|341.39|338.59|341.39|338.59|341.24|338.44|0
1628031570000|2021-08-03 22:59:30|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1628031580000|2021-08-03 22:59:40|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628031620000|2021-08-03 23:00:20|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628031630000|2021-08-03 23:00:30|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628031660000|2021-08-03 23:01:00|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1628031750000|2021-08-03 23:02:30|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1628031780000|2021-08-03 23:03:00|340.7|337.9|340.78|337.98|340.78|337.98|340.7|337.9|0
1628031810000|2021-08-03 23:03:30|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1628031820000|2021-08-03 23:03:40|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1628031830000|2021-08-03 23:03:50|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1628031840000|2021-08-03 23:04:00|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1628031870000|2021-08-03 23:04:30|340.69|337.89|340.77|337.97|340.77|337.97|340.69|337.89|0
1628031960000|2021-08-03 23:06:00|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1628032010000|2021-08-03 23:06:50|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1628032020000|2021-08-03 23:07:00|340.62|337.82|340.62|337.82|340.69|337.89|340.62|337.82|0
1628032060000|2021-08-03 23:07:40|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1628032080000|2021-08-03 23:08:00|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1628032110000|2021-08-03 23:08:30|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1628032130000|2021-08-03 23:08:50|340.16|337.36|340.16|337.36|340.16|337.36|340|337.2|0
1628032140000|2021-08-03 23:09:00|340.31|337.51|340.16|337.36|340.31|337.51|340.16|337.36|0
1628032190000|2021-08-03 23:09:50|340.08|337.28|340.16|337.36|340.16|337.36|340.08|337.28|0
1628032230000|2021-08-03 23:10:30|340.08|337.28|340|337.2|340.08|337.28|340|337.2|0
1628032270000|2021-08-03 23:11:10|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1628032290000|2021-08-03 23:11:30|340.31|337.51|340.31|337.51|340.31|337.51|340.23|337.43|0
1628032330000|2021-08-03 23:12:10|340.23|337.43|340.16|337.36|340.23|337.43|340.16|337.36|0
1628032340000|2021-08-03 23:12:20|340.23|337.43|340.16|337.36|340.23|337.43|340.16|337.36|0
1628032370000|2021-08-03 23:12:50|340.08|337.28|340.16|337.36|340.16|337.36|340.08|337.28|0
1628032390000|2021-08-03 23:13:10|340.08|337.28|340.16|337.36|340.16|337.36|340.08|337.28|0
1628032400000|2021-08-03 23:13:20|340.08|337.28|340|337.2|340.08|337.28|340|337.2|0
1628032440000|2021-08-03 23:14:00|339.92|337.12|340|337.2|340|337.2|339.92|337.12|0
1628032460000|2021-08-03 23:14:20|339.92|337.12|339.85|337.05|339.92|337.12|339.85|337.05|0
1628032480000|2021-08-03 23:14:40|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1628032530000|2021-08-03 23:15:30|339.77|336.97|340|337.2|340|337.2|339.77|336.97|0
1628032540000|2021-08-03 23:15:40|340.08|337.28|340.16|337.36|340.16|337.36|340.08|337.28|0
1628032550000|2021-08-03 23:15:50|340|337.2|340|337.2|340|337.2|340|337.2|0
1628032610000|2021-08-03 23:16:50|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1628032620000|2021-08-03 23:17:00|340.31|337.51|340.38|337.58|340.38|337.58|340.31|337.51|0
1628032630000|2021-08-03 23:17:10|340.46|337.66|340.38|337.58|340.46|337.66|340.31|337.51|0
1628032640000|2021-08-03 23:17:20|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1628032660000|2021-08-03 23:17:40|340.46|337.66|340.31|337.51|340.46|337.66|340.31|337.51|0
1628032680000|2021-08-03 23:18:00|340.38|337.58|340.46|337.66|340.46|337.66|340.38|337.58|0
1628032710000|2021-08-03 23:18:30|340.38|337.58|340.46|337.66|340.46|337.66|340.38|337.58|0
1628032730000|2021-08-03 23:18:50|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1628032740000|2021-08-03 23:19:00|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1628032790000|2021-08-03 23:19:50|340.38|337.58|340.31|337.51|340.38|337.58|340.31|337.51|0
1628032800000|2021-08-03 23:20:00|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1628032880000|2021-08-03 23:21:20|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1628032940000|2021-08-03 23:22:20|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1628032960000|2021-08-03 23:22:40|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1628033010000|2021-08-03 23:23:30|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1628033020000|2021-08-03 23:23:40|340.23|337.43|340.31|337.51|340.31|337.51|340.15|337.35|0
1628033040000|2021-08-03 23:24:00|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1628033050000|2021-08-03 23:24:10|340.31|337.51|340.23|337.43|340.31|337.51|340.23|337.43|0
1628033060000|2021-08-03 23:24:20|340.15|337.35|340.23|337.43|340.31|337.51|340.15|337.35|0
1628033070000|2021-08-03 23:24:30|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1628033090000|2021-08-03 23:24:50|340.15|337.35|340.23|337.43|340.23|337.43|340.15|337.35|0
1628033100000|2021-08-03 23:25:00|340.31|337.51|340.15|337.35|340.31|337.51|340.15|337.35|0
1628033110000|2021-08-03 23:25:10|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1628033160000|2021-08-03 23:26:00|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1628033170000|2021-08-03 23:26:10|340.38|337.58|340.46|337.66|340.46|337.66|340.38|337.58|0
1628033180000|2021-08-03 23:26:20|340.38|337.58|340.3|337.5|340.38|337.58|340.3|337.5|0
1628033300000|2021-08-03 23:28:20|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1628033310000|2021-08-03 23:28:30|340|337.2|340|337.2|340|337.2|340|337.2|0
1628033320000|2021-08-03 23:28:40|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1628033360000|2021-08-03 23:29:20|340.07|337.27|340.07|337.27|340.07|337.27|340.07|337.27|0
1628033370000|2021-08-03 23:29:30|340|337.2|340|337.2|340|337.2|340|337.2|0
1628033410000|2021-08-03 23:30:10|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1628033450000|2021-08-03 23:30:50|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1628033460000|2021-08-03 23:31:00|339.76|336.96|339.84|337.04|339.84|337.04|339.76|336.96|0
1628033470000|2021-08-03 23:31:10|339.76|336.96|339.69|336.89|339.84|337.04|339.69|336.89|0
1628033490000|2021-08-03 23:31:30|339.76|336.96|339.84|337.04|339.84|337.04|339.76|336.96|0
1628033500000|2021-08-03 23:31:40|339.69|336.89|339.84|337.04|339.84|337.04|339.69|336.89|0
1628033570000|2021-08-03 23:32:50|339.69|336.89|339.84|337.04|339.84|337.04|339.69|336.89|0
1628033580000|2021-08-03 23:33:00|339.76|336.96|339.69|336.89|339.76|336.96|339.69|336.89|0
1628033590000|2021-08-03 23:33:10|339.84|337.04|339.84|337.04|339.84|337.04|339.76|336.96|0
1628033600000|2021-08-03 23:33:20|339.76|336.96|339.84|337.04|339.84|337.04|339.76|336.96|0
1628033610000|2021-08-03 23:33:30|340|337.2|340|337.2|340|337.2|340|337.2|0
1628033620000|2021-08-03 23:33:40|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628033640000|2021-08-03 23:34:00|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1628033700000|2021-08-03 23:35:00|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628033730000|2021-08-03 23:35:30|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1628033740000|2021-08-03 23:35:40|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628033750000|2021-08-03 23:35:50|340.07|337.27|340.15|337.35|340.15|337.35|340.07|337.27|0
1628033760000|2021-08-03 23:36:00|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628033770000|2021-08-03 23:36:10|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1628033780000|2021-08-03 23:36:20|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628033790000|2021-08-03 23:36:30|339.91|337.11|339.84|337.04|339.91|337.11|339.84|337.04|0
1628033800000|2021-08-03 23:36:40|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628033850000|2021-08-03 23:37:30|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1628033880000|2021-08-03 23:38:00|339.99|337.19|340.07|337.27|340.07|337.27|339.99|337.19|0
1628033910000|2021-08-03 23:38:30|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1628033940000|2021-08-03 23:39:00|340.45|337.65|340.45|337.65|340.45|337.65|340.45|337.65|0
1628033960000|2021-08-03 23:39:20|340.37|337.57|340.3|337.5|340.37|337.57|340.3|337.5|0
1628034030000|2021-08-03 23:40:30|340.15|337.35|340.3|337.5|340.3|337.5|340.15|337.35|0
1628034070000|2021-08-03 23:41:10|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1628034080000|2021-08-03 23:41:20|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628034170000|2021-08-03 23:42:50|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1628034180000|2021-08-03 23:43:00|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628034190000|2021-08-03 23:43:10|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1628034200000|2021-08-03 23:43:20|339.99|337.19|339.91|337.11|339.99|337.19|339.91|337.11|0
1628034210000|2021-08-03 23:43:30|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628034220000|2021-08-03 23:43:40|339.91|337.11|339.91|337.11|339.99|337.19|339.91|337.11|0
1628034230000|2021-08-03 23:43:50|339.84|337.04|339.99|337.19|339.99|337.19|339.84|337.04|0
1628034240000|2021-08-03 23:44:00|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1628034260000|2021-08-03 23:44:20|339.76|336.96|339.68|336.88|339.76|336.96|339.68|336.88|0
1628034280000|2021-08-03 23:44:40|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1628034290000|2021-08-03 23:44:50|339.76|336.96|339.84|337.04|339.84|337.04|339.76|336.96|0
1628034300000|2021-08-03 23:45:00|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628034310000|2021-08-03 23:45:10|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1628034320000|2021-08-03 23:45:20|339.76|336.96|339.84|337.04|339.84|337.04|339.76|336.96|0
1628034330000|2021-08-03 23:45:30|339.91|337.11|339.84|337.04|339.99|337.19|339.84|337.04|0
1628034340000|2021-08-03 23:45:40|339.91|337.11|339.99|337.19|339.99|337.19|339.91|337.11|0
1628034420000|2021-08-03 23:47:00|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1628034650000|2021-08-03 23:50:50|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628034660000|2021-08-03 23:51:00|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1628034720000|2021-08-03 23:52:00|339.99|337.19|339.83|337.03|339.99|337.19|339.83|337.03|0
1628034750000|2021-08-03 23:52:30|339.91|337.11|339.83|337.03|339.91|337.11|339.83|337.03|0
1628034760000|2021-08-03 23:52:40|339.91|337.11|339.99|337.19|339.99|337.19|339.91|337.11|0
1628034780000|2021-08-03 23:53:00|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1628034900000|2021-08-03 23:55:00|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628034920000|2021-08-03 23:55:20|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1628035020000|2021-08-03 23:57:00|339.91|337.11|339.99|337.19|339.99|337.19|339.91|337.11|0
1628035080000|2021-08-03 23:58:00|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1628035090000|2021-08-03 23:58:10|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628035110000|2021-08-03 23:58:30|340.06|337.26|340.06|337.26|340.06|337.26|340.06|337.26|0
1628035120000|2021-08-03 23:58:40|339.99|337.19|340.06|337.26|340.06|337.26|339.99|337.19|0
1628035130000|2021-08-03 23:58:50|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1628035140000|2021-08-03 23:59:00|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1628035150000|2021-08-03 23:59:10|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1628035190000|2021-08-03 23:59:50|340.14|337.34|340.14|337.34|340.14|337.34|340.06|337.26|0
1628035200000|2021-08-04 00:00:00|339.98|337.18|339.83|337.03|339.98|337.18|339.83|337.03|0
1628035210000|2021-08-04 00:00:10|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1628035220000|2021-08-04 00:00:20|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1628035230000|2021-08-04 00:00:30|339.83|337.03|339.75|336.95|339.83|337.03|339.75|336.95|0
1628035240000|2021-08-04 00:00:40|339.52|336.72|339.52|336.72|339.52|336.72|339.37|336.57|0
1628035260000|2021-08-04 00:01:00|339.37|336.57|339.52|336.72|339.52|336.72|339.37|336.57|0
1628035270000|2021-08-04 00:01:10|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1628035280000|2021-08-04 00:01:20|339.75|336.95|340.14|337.34|340.14|337.34|339.75|336.95|0
1628035290000|2021-08-04 00:01:30|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1628035300000|2021-08-04 00:01:40|340.14|337.34|340.06|337.26|340.14|337.34|340.06|337.26|0
1628035310000|2021-08-04 00:01:50|340.14|337.34|339.98|337.18|340.14|337.34|339.98|337.18|0
1628035320000|2021-08-04 00:02:00|339.9|337.1|339.83|337.03|339.9|337.1|339.83|337.03|0
1628035350000|2021-08-04 00:02:30|339.68|336.88|339.83|337.03|339.83|337.03|339.68|336.88|0
1628035360000|2021-08-04 00:02:40|339.75|336.95|339.83|337.03|339.83|337.03|339.75|336.95|0
1628035380000|2021-08-04 00:03:00|339.68|336.88|339.6|336.8|339.68|336.88|339.52|336.72|0
1628035390000|2021-08-04 00:03:10|339.52|336.72|339.37|336.57|339.52|336.72|339.37|336.57|0
1628035410000|2021-08-04 00:03:30|339.44|336.64|339.37|336.57|339.44|336.64|339.37|336.57|0
1628035440000|2021-08-04 00:04:00|339.06|336.26|338.76|335.96|339.06|336.26|338.76|335.96|0
1628035450000|2021-08-04 00:04:10|338.68|335.88|338.6|335.8|338.76|335.96|338.6|335.8|0
1628035470000|2021-08-04 00:04:30|338.68|335.88|338.6|335.8|338.68|335.88|338.6|335.8|0
1628035480000|2021-08-04 00:04:40|338.52|335.72|338.6|335.8|338.6|335.8|338.52|335.72|0
1628035490000|2021-08-04 00:04:50|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1628035500000|2021-08-04 00:05:00|338.6|335.8|338.76|335.96|338.76|335.96|338.6|335.8|0
1628035510000|2021-08-04 00:05:10|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1628035520000|2021-08-04 00:05:20|338.83|336.03|339.06|336.26|339.06|336.26|338.83|336.03|0
1628035530000|2021-08-04 00:05:30|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1628035540000|2021-08-04 00:05:40|339.06|336.26|339.06|336.26|339.22|336.42|339.06|336.26|0
1628035550000|2021-08-04 00:05:50|339.14|336.34|339.22|336.42|339.22|336.42|339.06|336.26|0
1628035560000|2021-08-04 00:06:00|339.06|336.26|338.91|336.11|339.06|336.26|338.91|336.11|0
1628035570000|2021-08-04 00:06:10|339.06|336.26|338.91|336.11|339.06|336.26|338.91|336.11|0
1628035580000|2021-08-04 00:06:20|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1628035590000|2021-08-04 00:06:30|338.91|336.11|339.06|336.26|339.06|336.26|338.91|336.11|0
1628035600000|2021-08-04 00:06:40|339.14|336.34|339.21|336.41|339.21|336.41|339.14|336.34|0
1628035620000|2021-08-04 00:07:00|339.37|336.57|339.21|336.41|339.37|336.57|339.21|336.41|0
1628035630000|2021-08-04 00:07:10|339.29|336.49|339.21|336.41|339.29|336.49|339.21|336.41|0
1628035640000|2021-08-04 00:07:20|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1628035650000|2021-08-04 00:07:30|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1628035660000|2021-08-04 00:07:40|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1628035670000|2021-08-04 00:07:50|339.21|336.41|339.21|336.41|339.21|336.41|339.13|336.33|0
1628035680000|2021-08-04 00:08:00|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1628035690000|2021-08-04 00:08:10|339.37|336.57|339.21|336.41|339.37|336.57|339.21|336.41|0
1628035700000|2021-08-04 00:08:20|339.06|336.26|338.98|336.18|339.06|336.26|338.98|336.18|0
1628035710000|2021-08-04 00:08:30|338.91|336.11|338.75|335.95|338.91|336.11|338.75|335.95|0
1628035720000|2021-08-04 00:08:40|338.91|336.11|338.75|335.95|338.91|336.11|338.75|335.95|0
1628035740000|2021-08-04 00:09:00|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1628035750000|2021-08-04 00:09:10|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1628035760000|2021-08-04 00:09:20|338.98|336.18|339.06|336.26|339.06|336.26|338.98|336.18|0
1628035770000|2021-08-04 00:09:30|338.98|336.18|339.06|336.26|339.13|336.33|338.98|336.18|0
1628035780000|2021-08-04 00:09:40|339.21|336.41|339.13|336.33|339.21|336.41|339.13|336.33|0
1628035790000|2021-08-04 00:09:50|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1628035800000|2021-08-04 00:10:00|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1628035810000|2021-08-04 00:10:10|338.98|336.18|339.06|336.26|339.06|336.26|338.98|336.18|0
1628035820000|2021-08-04 00:10:20|339.21|336.41|339.06|336.26|339.21|336.41|339.06|336.26|0
1628035830000|2021-08-04 00:10:30|339.21|336.41|339.37|336.57|339.37|336.57|339.21|336.41|0
1628035850000|2021-08-04 00:10:50|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1628035870000|2021-08-04 00:11:10|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1628035880000|2021-08-04 00:11:20|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1628035900000|2021-08-04 00:11:40|339.06|336.26|339.21|336.41|339.21|336.41|339.06|336.26|0
1628035920000|2021-08-04 00:12:00|339.06|336.26|338.98|336.18|339.06|336.26|338.91|336.11|0
1628035930000|2021-08-04 00:12:10|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1628035940000|2021-08-04 00:12:20|339.06|336.26|338.91|336.11|339.06|336.26|338.91|336.11|0
1628035960000|2021-08-04 00:12:40|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1628035970000|2021-08-04 00:12:50|339.13|336.33|339.21|336.41|339.21|336.41|339.13|336.33|0
1628035980000|2021-08-04 00:13:00|339.06|336.26|339.13|336.33|339.13|336.33|339.06|336.26|0
1628035990000|2021-08-04 00:13:10|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1628036000000|2021-08-04 00:13:20|339.06|336.26|339.13|336.33|339.21|336.41|339.06|336.26|0
1628036010000|2021-08-04 00:13:30|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1628036020000|2021-08-04 00:13:40|339.21|336.41|339.21|336.41|339.37|336.57|339.21|336.41|0
1628036040000|2021-08-04 00:14:00|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1628036060000|2021-08-04 00:14:20|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1628036070000|2021-08-04 00:14:30|339.37|336.57|339.21|336.41|339.37|336.57|339.21|336.41|0
1628036080000|2021-08-04 00:14:40|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1628036090000|2021-08-04 00:14:50|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1628036100000|2021-08-04 00:15:00|339.29|336.49|339.36|336.56|339.36|336.56|339.29|336.49|0
1628036120000|2021-08-04 00:15:20|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1628036130000|2021-08-04 00:15:30|339.36|336.56|339.52|336.72|339.52|336.72|339.36|336.56|0
1628036140000|2021-08-04 00:15:40|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1628036150000|2021-08-04 00:15:50|339.28|336.48|339.21|336.41|339.28|336.48|339.21|336.41|0
1628036170000|2021-08-04 00:16:10|339.13|336.33|339.06|336.26|339.13|336.33|339.06|336.26|0
1628036180000|2021-08-04 00:16:20|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1628036190000|2021-08-04 00:16:30|339.06|336.26|339.13|336.33|339.13|336.33|339.06|336.26|0
1628036200000|2021-08-04 00:16:40|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1628036210000|2021-08-04 00:16:50|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1628036220000|2021-08-04 00:17:00|339.52|336.72|339.44|336.64|339.52|336.72|339.44|336.64|0
1628036230000|2021-08-04 00:17:10|339.36|336.56|339.52|336.72|339.52|336.72|339.36|336.56|0
1628036240000|2021-08-04 00:17:20|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1628036250000|2021-08-04 00:17:30|339.74|336.94|339.67|336.87|339.74|336.94|339.67|336.87|0
1628036260000|2021-08-04 00:17:40|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1628036270000|2021-08-04 00:17:50|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1628036280000|2021-08-04 00:18:00|339.52|336.72|339.67|336.87|339.67|336.87|339.52|336.72|0
1628036320000|2021-08-04 00:18:40|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1628036330000|2021-08-04 00:18:50|339.74|336.94|339.82|337.02|339.82|337.02|339.74|336.94|0
1628036340000|2021-08-04 00:19:00|339.9|337.1|339.82|337.02|339.9|337.1|339.82|337.02|0
1628036360000|2021-08-04 00:19:20|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1628036380000|2021-08-04 00:19:40|340.13|337.33|340.05|337.25|340.13|337.33|340.05|337.25|0
1628036390000|2021-08-04 00:19:50|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1628036410000|2021-08-04 00:20:10|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1628036450000|2021-08-04 00:20:50|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1628036460000|2021-08-04 00:21:00|339.98|337.18|339.98|337.18|339.98|337.18|339.9|337.1|0
1628036470000|2021-08-04 00:21:10|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1628036480000|2021-08-04 00:21:20|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1628036490000|2021-08-04 00:21:30|339.67|336.87|339.52|336.72|339.67|336.87|339.52|336.72|0
1628036500000|2021-08-04 00:21:40|339.59|336.79|339.67|336.87|339.67|336.87|339.59|336.79|0
1628036530000|2021-08-04 00:22:10|339.59|336.79|339.52|336.72|339.59|336.79|339.52|336.72|0
1628036540000|2021-08-04 00:22:20|339.67|336.87|339.52|336.72|339.67|336.87|339.52|336.72|0
1628036550000|2021-08-04 00:22:30|339.67|336.87|339.59|336.79|339.67|336.87|339.59|336.79|0
1628036560000|2021-08-04 00:22:40|339.67|336.87|339.52|336.72|339.67|336.87|339.52|336.72|0
1628036580000|2021-08-04 00:23:00|339.59|336.79|339.59|336.79|339.67|336.87|339.59|336.79|0
1628036590000|2021-08-04 00:23:10|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1628036650000|2021-08-04 00:24:10|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1628036660000|2021-08-04 00:24:20|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1628036670000|2021-08-04 00:24:30|339.67|336.87|339.51|336.71|339.67|336.87|339.51|336.71|0
1628036710000|2021-08-04 00:25:10|339.67|336.87|339.67|336.87|339.67|336.87|339.51|336.71|0
1628036720000|2021-08-04 00:25:20|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1628036730000|2021-08-04 00:25:30|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1628036780000|2021-08-04 00:26:20|339.51|336.71|339.67|336.87|339.67|336.87|339.51|336.71|0
1628036820000|2021-08-04 00:27:00|339.51|336.71|339.51|336.71|339.51|336.71|339.36|336.56|0
1628036830000|2021-08-04 00:27:10|339.43|336.63|339.51|336.71|339.51|336.71|339.36|336.56|0
1628036850000|2021-08-04 00:27:30|339.36|336.56|339.51|336.71|339.51|336.71|339.36|336.56|0
1628036860000|2021-08-04 00:27:40|339.67|336.87|339.51|336.71|339.67|336.87|339.51|336.71|0
1628036870000|2021-08-04 00:27:50|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1628036880000|2021-08-04 00:28:00|339.74|336.94|339.74|336.94|339.74|336.94|339.74|336.94|0
1628036890000|2021-08-04 00:28:10|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1628036930000|2021-08-04 00:28:50|340.2|337.4|340.28|337.48|340.28|337.48|340.2|337.4|0
1628036960000|2021-08-04 00:29:20|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1628036970000|2021-08-04 00:29:30|340.28|337.48|340.43|337.63|340.43|337.63|340.28|337.48|0
1628036980000|2021-08-04 00:29:40|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1628037010000|2021-08-04 00:30:10|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1628037020000|2021-08-04 00:30:20|340.28|337.48|340.43|337.63|340.43|337.63|340.28|337.48|0
1628037030000|2021-08-04 00:30:30|340.28|337.48|340.43|337.63|340.43|337.63|340.28|337.48|0
1628037040000|2021-08-04 00:30:40|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1628037080000|2021-08-04 00:31:20|340.43|337.63|340.35|337.55|340.43|337.63|340.28|337.48|0
1628037090000|2021-08-04 00:31:30|340.43|337.63|340.28|337.48|340.43|337.63|340.28|337.48|0
1628037100000|2021-08-04 00:31:40|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1628037110000|2021-08-04 00:31:50|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1628037120000|2021-08-04 00:32:00|340.2|337.4|339.97|337.17|340.2|337.4|339.97|337.17|0
1628037140000|2021-08-04 00:32:20|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1628037160000|2021-08-04 00:32:40|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1628037170000|2021-08-04 00:32:50|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1628037180000|2021-08-04 00:33:00|339.97|337.17|340.13|337.33|340.13|337.33|339.97|337.17|0
1628037230000|2021-08-04 00:33:50|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1628037240000|2021-08-04 00:34:00|340.05|337.25|339.97|337.17|340.05|337.25|339.97|337.17|0
1628037260000|2021-08-04 00:34:20|339.82|337.02|339.97|337.17|339.97|337.17|339.82|337.02|0
1628037270000|2021-08-04 00:34:30|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1628037300000|2021-08-04 00:35:00|339.66|336.86|339.97|337.17|339.97|337.17|339.66|336.86|0
1628037320000|2021-08-04 00:35:20|339.89|337.09|339.89|337.09|339.89|337.09|339.89|337.09|0
1628037330000|2021-08-04 00:35:30|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1628037360000|2021-08-04 00:36:00|340.04|337.24|340.28|337.48|340.28|337.48|340.04|337.24|0
1628037400000|2021-08-04 00:36:40|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1628037440000|2021-08-04 00:37:20|340.5|337.7|340.58|337.78|340.58|337.78|340.5|337.7|0
1628037450000|2021-08-04 00:37:30|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1628037500000|2021-08-04 00:38:20|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1628037560000|2021-08-04 00:39:20|340.43|337.63|340.28|337.48|340.43|337.63|340.28|337.48|0
1628037570000|2021-08-04 00:39:30|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1628037580000|2021-08-04 00:39:40|340.2|337.4|340.28|337.48|340.28|337.48|340.2|337.4|0
1628037590000|2021-08-04 00:39:50|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1628037600000|2021-08-04 00:40:00|340.28|337.48|340.12|337.32|340.28|337.48|340.12|337.32|0
1628037610000|2021-08-04 00:40:10|340.04|337.24|340.12|337.32|340.12|337.32|340.04|337.24|0
1628037620000|2021-08-04 00:40:20|340.2|337.4|340.28|337.48|340.28|337.48|340.2|337.4|0
1628037650000|2021-08-04 00:40:50|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1628037660000|2021-08-04 00:41:00|340.28|337.48|340.12|337.32|340.28|337.48|340.12|337.32|0
1628037680000|2021-08-04 00:41:20|340.28|337.48|340.12|337.32|340.28|337.48|340.12|337.32|0
1628037700000|2021-08-04 00:41:40|340.2|337.4|340.28|337.48|340.28|337.48|340.2|337.4|0
1628037710000|2021-08-04 00:41:50|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1628037720000|2021-08-04 00:42:00|340.28|337.48|340.12|337.32|340.28|337.48|340.12|337.32|0
1628037770000|2021-08-04 00:42:50|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1628037780000|2021-08-04 00:43:00|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628037790000|2021-08-04 00:43:10|339.89|337.09|339.89|337.09|339.89|337.09|339.89|337.09|0
1628037800000|2021-08-04 00:43:20|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1628037810000|2021-08-04 00:43:30|339.89|337.09|339.89|337.09|339.89|337.09|339.89|337.09|0
1628037820000|2021-08-04 00:43:40|339.97|337.17|339.97|337.17|339.97|337.17|339.81|337.01|0
1628037830000|2021-08-04 00:43:50|340.04|337.24|339.97|337.17|340.12|337.32|339.97|337.17|0
1628037860000|2021-08-04 00:44:20|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628037870000|2021-08-04 00:44:30|339.89|337.09|339.81|337.01|339.97|337.17|339.81|337.01|0
1628037880000|2021-08-04 00:44:40|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1628037890000|2021-08-04 00:44:50|340.04|337.24|340.04|337.24|340.04|337.24|339.97|337.17|0
1628037900000|2021-08-04 00:45:00|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1628037910000|2021-08-04 00:45:10|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1628037940000|2021-08-04 00:45:40|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1628037960000|2021-08-04 00:46:00|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628037970000|2021-08-04 00:46:10|339.66|336.86|339.51|336.71|339.66|336.86|339.51|336.71|0
1628037980000|2021-08-04 00:46:20|339.58|336.78|339.58|336.78|339.58|336.78|339.58|336.78|0
1628037990000|2021-08-04 00:46:30|339.66|336.86|339.66|336.86|339.66|336.86|339.51|336.71|0
1628038020000|2021-08-04 00:47:00|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1628038120000|2021-08-04 00:48:40|339.58|336.78|339.51|336.71|339.58|336.78|339.51|336.71|0
1628038130000|2021-08-04 00:48:50|339.58|336.78|339.66|336.86|339.66|336.86|339.58|336.78|0
1628038150000|2021-08-04 00:49:10|339.5|336.7|339.5|336.7|339.5|336.7|339.5|336.7|0
1628038160000|2021-08-04 00:49:20|339.58|336.78|339.66|336.86|339.66|336.86|339.58|336.78|0
1628038220000|2021-08-04 00:50:20|339.73|336.93|339.81|337.01|339.81|337.01|339.73|336.93|0
1628038230000|2021-08-04 00:50:30|339.66|336.86|339.81|337.01|339.81|337.01|339.66|336.86|0
1628038260000|2021-08-04 00:51:00|339.73|336.93|339.73|336.93|339.73|336.93|339.73|336.93|0
1628038270000|2021-08-04 00:51:10|339.66|336.86|339.66|336.86|339.66|336.86|339.66|336.86|0
1628038310000|2021-08-04 00:51:50|339.73|336.93|339.73|336.93|339.73|336.93|339.73|336.93|0
1628038320000|2021-08-04 00:52:00|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628038330000|2021-08-04 00:52:10|339.66|336.86|339.66|336.86|339.73|336.93|339.66|336.86|0
1628038340000|2021-08-04 00:52:20|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628038380000|2021-08-04 00:53:00|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1628038390000|2021-08-04 00:53:10|339.81|337.01|339.96|337.16|339.96|337.16|339.81|337.01|0
1628038400000|2021-08-04 00:53:20|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1628038410000|2021-08-04 00:53:30|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628038430000|2021-08-04 00:53:50|340.04|337.24|339.96|337.16|340.04|337.24|339.96|337.16|0
1628038440000|2021-08-04 00:54:00|340.04|337.24|339.96|337.16|340.04|337.24|339.96|337.16|0
1628038480000|2021-08-04 00:54:40|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628038500000|2021-08-04 00:55:00|339.88|337.08|339.96|337.16|339.96|337.16|339.88|337.08|0
1628038510000|2021-08-04 00:55:10|339.81|337.01|339.73|336.93|339.81|337.01|339.73|336.93|0
1628038520000|2021-08-04 00:55:20|339.81|337.01|339.66|336.86|339.81|337.01|339.66|336.86|0
1628038540000|2021-08-04 00:55:40|339.73|336.93|339.81|337.01|339.81|337.01|339.73|336.93|0
1628038580000|2021-08-04 00:56:20|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1628038590000|2021-08-04 00:56:30|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628038630000|2021-08-04 00:57:10|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628038650000|2021-08-04 00:57:30|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1628038660000|2021-08-04 00:57:40|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628038670000|2021-08-04 00:57:50|339.88|337.08|339.96|337.16|339.96|337.16|339.88|337.08|0
1628038690000|2021-08-04 00:58:10|340.04|337.24|340.12|337.32|340.12|337.32|340.04|337.24|0
1628038710000|2021-08-04 00:58:30|339.96|337.16|339.81|337.01|339.96|337.16|339.81|337.01|0
1628038720000|2021-08-04 00:58:40|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628038730000|2021-08-04 00:58:50|339.81|337.01|339.88|337.08|339.88|337.08|339.81|337.01|0
1628038740000|2021-08-04 00:59:00|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628038760000|2021-08-04 00:59:20|339.96|337.16|339.81|337.01|339.96|337.16|339.81|337.01|0
1628038790000|2021-08-04 00:59:50|339.88|337.08|339.96|337.16|339.96|337.16|339.88|337.08|0
1628038800000|2021-08-04 01:00:00|339.81|337.01|339.88|337.08|339.88|337.08|339.81|337.01|0
1628038810000|2021-08-04 01:00:10|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628038840000|2021-08-04 01:00:40|339.88|337.08|339.88|337.08|339.96|337.16|339.81|337.01|0
1628038850000|2021-08-04 01:00:50|339.96|337.16|339.96|337.16|339.96|337.16|339.81|337.01|0
1628038860000|2021-08-04 01:01:00|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628038880000|2021-08-04 01:01:20|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1628038900000|2021-08-04 01:01:40|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628038910000|2021-08-04 01:01:50|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1628038930000|2021-08-04 01:02:10|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628038940000|2021-08-04 01:02:20|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1628038950000|2021-08-04 01:02:30|339.5|336.7|339.5|336.7|339.5|336.7|339.5|336.7|0
1628038960000|2021-08-04 01:02:40|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1628039040000|2021-08-04 01:04:00|339.57|336.77|339.65|336.85|339.65|336.85|339.57|336.77|0
1628039050000|2021-08-04 01:04:10|339.57|336.77|339.65|336.85|339.65|336.85|339.57|336.77|0
1628039060000|2021-08-04 01:04:20|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628039070000|2021-08-04 01:04:30|339.65|336.85|339.65|336.85|339.81|337.01|339.65|336.85|0
1628039100000|2021-08-04 01:05:00|339.5|336.7|339.5|336.7|339.5|336.7|339.42|336.62|0
1628039110000|2021-08-04 01:05:10|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1628039130000|2021-08-04 01:05:30|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1628039140000|2021-08-04 01:05:40|339.96|337.16|339.81|337.01|339.96|337.16|339.81|337.01|0
1628039150000|2021-08-04 01:05:50|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628039160000|2021-08-04 01:06:00|340.03|337.23|339.96|337.16|340.11|337.31|339.96|337.16|0
1628039190000|2021-08-04 01:06:30|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1628039210000|2021-08-04 01:06:50|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628039220000|2021-08-04 01:07:00|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1628039230000|2021-08-04 01:07:10|339.96|337.16|340.11|337.31|340.11|337.31|339.96|337.16|0
1628039240000|2021-08-04 01:07:20|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628039250000|2021-08-04 01:07:30|340.03|337.23|339.96|337.16|340.03|337.23|339.96|337.16|0
1628039280000|2021-08-04 01:08:00|339.8|337|339.8|337|339.8|337|339.8|337|0
1628039300000|2021-08-04 01:08:20|339.96|337.16|339.8|337|339.96|337.16|339.8|337|0
1628039310000|2021-08-04 01:08:30|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628039320000|2021-08-04 01:08:40|339.8|337|339.8|337|339.8|337|339.8|337|0
1628039330000|2021-08-04 01:08:50|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628039370000|2021-08-04 01:09:30|340.11|337.31|339.96|337.16|340.11|337.31|339.96|337.16|0
1628039390000|2021-08-04 01:09:50|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1628039450000|2021-08-04 01:10:50|340.26|337.46|340.26|337.46|340.26|337.46|340.26|337.46|0
1628039470000|2021-08-04 01:11:10|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1628039480000|2021-08-04 01:11:20|340.18|337.38|340.11|337.31|340.18|337.38|340.11|337.31|0
1628039490000|2021-08-04 01:11:30|340.18|337.38|340.11|337.31|340.18|337.38|340.11|337.31|0
1628039520000|2021-08-04 01:12:00|340.26|337.46|340.26|337.46|340.26|337.46|340.26|337.46|0
1628039530000|2021-08-04 01:12:10|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1628039550000|2021-08-04 01:12:30|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1628039590000|2021-08-04 01:13:10|340.03|337.23|340.03|337.23|340.03|337.23|340.03|337.23|0
1628039600000|2021-08-04 01:13:20|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1628039610000|2021-08-04 01:13:30|340.18|337.38|340.11|337.31|340.18|337.38|340.11|337.31|0
1628039620000|2021-08-04 01:13:40|340.26|337.46|340.26|337.46|340.26|337.46|340.26|337.46|0
1628039630000|2021-08-04 01:13:50|340.11|337.31|339.96|337.16|340.11|337.31|339.96|337.16|0
1628039640000|2021-08-04 01:14:00|340.11|337.31|340.11|337.31|340.11|337.31|339.96|337.16|0
1628039700000|2021-08-04 01:15:00|340.26|337.46|340.11|337.31|340.42|337.62|340.11|337.31|0
1628039710000|2021-08-04 01:15:10|340.26|337.46|340.18|337.38|340.26|337.46|340.11|337.31|0
1628039720000|2021-08-04 01:15:20|340.26|337.46|340.26|337.46|340.42|337.62|340.26|337.46|0
1628039730000|2021-08-04 01:15:30|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1628039740000|2021-08-04 01:15:40|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1628039760000|2021-08-04 01:16:00|340.64|337.84|340.72|337.92|340.72|337.92|340.64|337.84|0
1628039770000|2021-08-04 01:16:10|340.88|338.08|340.88|338.08|340.88|338.08|340.88|338.08|0
1628039790000|2021-08-04 01:16:30|340.8|338|341.03|338.23|341.03|338.23|340.8|338|0
1628039810000|2021-08-04 01:16:50|341.1|338.3|341.18|338.38|341.18|338.38|341.1|338.3|0
1628039820000|2021-08-04 01:17:00|341.34|338.54|341.1|338.3|341.34|338.54|341.1|338.3|0
1628039830000|2021-08-04 01:17:10|341.03|338.23|341.03|338.23|341.03|338.23|340.88|338.08|0
1628039840000|2021-08-04 01:17:20|340.95|338.15|341.03|338.23|341.03|338.23|340.95|338.15|0
1628039850000|2021-08-04 01:17:30|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1628039860000|2021-08-04 01:17:40|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1628039870000|2021-08-04 01:17:50|340.88|338.08|340.88|338.08|340.88|338.08|340.88|338.08|0
1628039880000|2021-08-04 01:18:00|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1628039910000|2021-08-04 01:18:30|340.95|338.15|341.03|338.23|341.03|338.23|340.95|338.15|0
1628039920000|2021-08-04 01:18:40|340.88|338.08|341.03|338.23|341.03|338.23|340.88|338.08|0
1628039930000|2021-08-04 01:18:50|340.88|338.08|340.88|338.08|340.88|338.08|340.88|338.08|0
1628039950000|2021-08-04 01:19:10|340.95|338.15|341.03|338.23|341.03|338.23|340.95|338.15|0
1628039970000|2021-08-04 01:19:30|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1628040000000|2021-08-04 01:20:00|341.03|338.23|341.18|338.38|341.18|338.38|341.03|338.23|0
1628040010000|2021-08-04 01:20:10|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1628040030000|2021-08-04 01:20:30|341.18|338.38|341.03|338.23|341.18|338.38|341.03|338.23|0
1628040050000|2021-08-04 01:20:50|340.87|338.07|341.03|338.23|341.03|338.23|340.87|338.07|0
1628040070000|2021-08-04 01:21:10|341.18|338.38|341.03|338.23|341.18|338.38|341.03|338.23|0
1628040090000|2021-08-04 01:21:30|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1628040110000|2021-08-04 01:21:50|341.26|338.46|341.26|338.46|341.26|338.46|341.26|338.46|0
1628040120000|2021-08-04 01:22:00|341.18|338.38|341.49|338.69|341.49|338.69|341.18|338.38|0
1628040130000|2021-08-04 01:22:10|341.41|338.61|341.34|338.54|341.49|338.69|341.34|338.54|0
1628040170000|2021-08-04 01:22:50|341.49|338.69|341.49|338.69|341.49|338.69|341.49|338.69|0
1628040190000|2021-08-04 01:23:10|341.41|338.61|341.49|338.69|341.49|338.69|341.34|338.54|0
1628040260000|2021-08-04 01:24:20|341.34|338.54|341.34|338.54|341.34|338.54|341.34|338.54|0
1628040270000|2021-08-04 01:24:30|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1628040290000|2021-08-04 01:24:50|341.49|338.69|341.49|338.69|341.49|338.69|341.49|338.69|0
1628040300000|2021-08-04 01:25:00|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1628040310000|2021-08-04 01:25:10|341.49|338.69|341.49|338.69|341.49|338.69|341.49|338.69|0
1628040330000|2021-08-04 01:25:30|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1628040370000|2021-08-04 01:26:10|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1628040410000|2021-08-04 01:26:50|341.25|338.45|341.18|338.38|341.25|338.45|341.18|338.38|0
1628040420000|2021-08-04 01:27:00|341.33|338.53|341.18|338.38|341.33|338.53|341.18|338.38|0
1628040460000|2021-08-04 01:27:40|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1628040500000|2021-08-04 01:28:20|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1628040560000|2021-08-04 01:29:20|341.1|338.3|341.1|338.3|341.1|338.3|341.1|338.3|0
1628040570000|2021-08-04 01:29:30|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1628040580000|2021-08-04 01:29:40|341.18|338.38|341.03|338.23|341.18|338.38|341.03|338.23|0
1628040600000|2021-08-04 01:30:00|340.87|338.07|341.03|338.23|341.03|338.23|340.87|338.07|0
1628040610000|2021-08-04 01:30:10|340.87|338.07|340.72|337.92|340.87|338.07|340.72|337.92|0
1628040620000|2021-08-04 01:30:20|340.79|337.99|340.87|338.07|340.87|338.07|340.72|337.92|0
1628040650000|2021-08-04 01:30:50|341.02|338.22|340.87|338.07|341.02|338.22|340.87|338.07|0
1628040660000|2021-08-04 01:31:00|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1628040670000|2021-08-04 01:31:10|341.1|338.3|341.02|338.22|341.1|338.3|341.02|338.22|0
1628040680000|2021-08-04 01:31:20|340.87|338.07|341.02|338.22|341.02|338.22|340.87|338.07|0
1628040690000|2021-08-04 01:31:30|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1628040700000|2021-08-04 01:31:40|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1628040710000|2021-08-04 01:31:50|340.87|338.07|340.72|337.92|340.87|338.07|340.72|337.92|0
1628040720000|2021-08-04 01:32:00|340.87|338.07|340.64|337.84|340.87|338.07|340.64|337.84|0
1628040730000|2021-08-04 01:32:10|340.56|337.76|340.56|337.76|340.72|337.92|340.56|337.76|0
1628040740000|2021-08-04 01:32:20|340.41|337.61|340.41|337.61|340.56|337.76|340.41|337.61|0
1628040750000|2021-08-04 01:32:30|340.48|337.68|340.56|337.76|340.56|337.76|340.41|337.61|0
1628040770000|2021-08-04 01:32:50|340.64|337.84|340.64|337.84|340.64|337.84|340.64|337.84|0
1628040780000|2021-08-04 01:33:00|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1628040800000|2021-08-04 01:33:20|340.72|337.92|340.56|337.76|340.72|337.92|340.56|337.76|0
1628040820000|2021-08-04 01:33:40|340.72|337.92|340.56|337.76|340.72|337.92|340.56|337.76|0
1628040830000|2021-08-04 01:33:50|340.41|337.61|340.56|337.76|340.56|337.76|340.41|337.61|0
1628040840000|2021-08-04 01:34:00|340.48|337.68|340.41|337.61|340.48|337.68|340.41|337.61|0
1628040860000|2021-08-04 01:34:20|340.56|337.76|340.48|337.68|340.56|337.76|340.48|337.68|0
1628040870000|2021-08-04 01:34:30|340.41|337.61|340.56|337.76|340.56|337.76|340.41|337.61|0
1628040890000|2021-08-04 01:34:50|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1628040900000|2021-08-04 01:35:00|340.64|337.84|340.56|337.76|340.72|337.92|340.56|337.76|0
1628040910000|2021-08-04 01:35:10|340.72|337.92|340.56|337.76|340.72|337.92|340.56|337.76|0
1628040920000|2021-08-04 01:35:20|340.72|337.92|340.56|337.76|340.72|337.92|340.56|337.76|0
1628040940000|2021-08-04 01:35:40|340.48|337.68|340.41|337.61|340.56|337.76|340.41|337.61|0
1628040960000|2021-08-04 01:36:00|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1628040980000|2021-08-04 01:36:20|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1628040990000|2021-08-04 01:36:30|339.95|337.15|340.02|337.22|340.02|337.22|339.95|337.15|0
1628041000000|2021-08-04 01:36:40|340.1|337.3|339.95|337.15|340.1|337.3|339.95|337.15|0
1628041010000|2021-08-04 01:36:50|340.1|337.3|339.95|337.15|340.1|337.3|339.95|337.15|0
1628041020000|2021-08-04 01:37:00|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1628041040000|2021-08-04 01:37:20|339.95|337.15|340.1|337.3|340.1|337.3|339.95|337.15|0
1628041060000|2021-08-04 01:37:40|340.25|337.45|340.1|337.3|340.25|337.45|340.1|337.3|0
1628041070000|2021-08-04 01:37:50|339.95|337.15|339.79|336.99|339.95|337.15|339.79|336.99|0
1628041080000|2021-08-04 01:38:00|339.87|337.07|339.95|337.15|339.95|337.15|339.87|337.07|0
1628041090000|2021-08-04 01:38:10|340.02|337.22|339.95|337.15|340.02|337.22|339.95|337.15|0
1628041100000|2021-08-04 01:38:20|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1628041110000|2021-08-04 01:38:30|340.17|337.37|340.25|337.45|340.25|337.45|340.17|337.37|0
1628041120000|2021-08-04 01:38:40|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1628041140000|2021-08-04 01:39:00|340.33|337.53|340.25|337.45|340.33|337.53|340.25|337.45|0
1628041150000|2021-08-04 01:39:10|340.33|337.53|340.25|337.45|340.41|337.61|340.25|337.45|0
1628041180000|2021-08-04 01:39:40|340.41|337.61|340.33|337.53|340.41|337.61|340.33|337.53|0
1628041190000|2021-08-04 01:39:50|340.25|337.45|340.25|337.45|340.25|337.45|340.1|337.3|0
1628041200000|2021-08-04 01:40:00|340.1|337.3|340.25|337.45|340.25|337.45|340.1|337.3|0
1628041210000|2021-08-04 01:40:10|340.1|337.3|339.95|337.15|340.1|337.3|339.95|337.15|0
1628041250000|2021-08-04 01:40:50|340.02|337.22|339.95|337.15|340.02|337.22|339.95|337.15|0
1628041260000|2021-08-04 01:41:00|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1628041270000|2021-08-04 01:41:10|339.95|337.15|339.79|336.99|339.95|337.15|339.79|336.99|0
1628041290000|2021-08-04 01:41:30|339.71|336.91|339.64|336.84|339.71|336.91|339.48|336.68|0
1628041300000|2021-08-04 01:41:40|339.56|336.76|339.48|336.68|339.56|336.76|339.48|336.68|0
1628041320000|2021-08-04 01:42:00|339.33|336.53|339.33|336.53|339.33|336.53|339.33|336.53|0
1628041330000|2021-08-04 01:42:10|339.18|336.38|339.18|336.38|339.18|336.38|339.18|336.38|0
1628041360000|2021-08-04 01:42:40|339.33|336.53|339.33|336.53|339.33|336.53|339.33|336.53|0
1628041370000|2021-08-04 01:42:50|339.25|336.45|339.33|336.53|339.33|336.53|339.25|336.45|0
1628041410000|2021-08-04 01:43:30|339.48|336.68|339.33|336.53|339.48|336.68|339.33|336.53|0
1628041450000|2021-08-04 01:44:10|339.48|336.68|339.48|336.68|339.48|336.68|339.48|336.68|0
1628041470000|2021-08-04 01:44:30|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1628041490000|2021-08-04 01:44:50|339.56|336.76|339.48|336.68|339.56|336.76|339.48|336.68|0
1628041500000|2021-08-04 01:45:00|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1628041520000|2021-08-04 01:45:20|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1628041530000|2021-08-04 01:45:30|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1628041540000|2021-08-04 01:45:40|340.02|337.22|340.1|337.3|340.1|337.3|339.94|337.14|0
1628041550000|2021-08-04 01:45:50|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1628041570000|2021-08-04 01:46:10|340.1|337.3|340.25|337.45|340.25|337.45|340.02|337.22|0
1628041600000|2021-08-04 01:46:40|339.94|337.14|339.86|337.06|339.94|337.14|339.86|337.06|0
1628041610000|2021-08-04 01:46:50|339.94|337.14|339.86|337.06|339.94|337.14|339.79|336.99|0
1628041620000|2021-08-04 01:47:00|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1628041630000|2021-08-04 01:47:10|339.86|337.06|339.79|336.99|339.86|337.06|339.79|336.99|0
1628041640000|2021-08-04 01:47:20|339.64|336.84|339.94|337.14|339.94|337.14|339.64|336.84|0
1628041670000|2021-08-04 01:47:50|340.1|337.3|340.25|337.45|340.25|337.45|340.1|337.3|0
1628041680000|2021-08-04 01:48:00|340.17|337.37|340.56|337.76|340.56|337.76|340.17|337.37|0
1628041690000|2021-08-04 01:48:10|340.71|337.91|340.71|337.91|340.71|337.91|340.71|337.91|0
1628041700000|2021-08-04 01:48:20|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1628041710000|2021-08-04 01:48:30|340.71|337.91|340.71|337.91|340.71|337.91|340.71|337.91|0
1628041720000|2021-08-04 01:48:40|340.86|338.06|340.71|337.91|340.86|338.06|340.71|337.91|0
1628041730000|2021-08-04 01:48:50|340.56|337.76|340.78|337.98|340.78|337.98|340.56|337.76|0
1628041740000|2021-08-04 01:49:00|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1628041760000|2021-08-04 01:49:20|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1628041770000|2021-08-04 01:49:30|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1628041790000|2021-08-04 01:49:50|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1628041800000|2021-08-04 01:50:00|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1628041820000|2021-08-04 01:50:20|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1628041830000|2021-08-04 01:50:30|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1628041860000|2021-08-04 01:51:00|340.94|338.14|340.86|338.06|340.94|338.14|340.86|338.06|0
1628041880000|2021-08-04 01:51:20|341.02|338.22|340.86|338.06|341.02|338.22|340.86|338.06|0
1628041890000|2021-08-04 01:51:30|341.02|338.22|341.02|338.22|341.02|338.22|340.94|338.14|0
1628041900000|2021-08-04 01:51:40|340.94|338.14|341.02|338.22|341.02|338.22|340.94|338.14|0
1628041930000|2021-08-04 01:52:10|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1628041940000|2021-08-04 01:52:20|341.02|338.22|340.86|338.06|341.02|338.22|340.86|338.06|0
1628041970000|2021-08-04 01:52:50|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1628041980000|2021-08-04 01:53:00|341.17|338.37|341.17|338.37|341.17|338.37|341.17|338.37|0
1628041990000|2021-08-04 01:53:10|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1628042010000|2021-08-04 01:53:30|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1628042030000|2021-08-04 01:53:50|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1628042040000|2021-08-04 01:54:00|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628042050000|2021-08-04 01:54:10|341.63|338.83|341.79|338.99|341.79|338.99|341.63|338.83|0
1628042070000|2021-08-04 01:54:30|341.86|339.06|341.94|339.14|341.94|339.14|341.86|339.06|0
1628042090000|2021-08-04 01:54:50|342.01|339.21|341.94|339.14|342.09|339.29|341.94|339.14|0
1628042120000|2021-08-04 01:55:20|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1628042130000|2021-08-04 01:55:30|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1628042140000|2021-08-04 01:55:40|342.09|339.29|342.09|339.29|342.25|339.45|342.09|339.29|0
1628042150000|2021-08-04 01:55:50|341.94|339.14|342.09|339.29|342.09|339.29|341.94|339.14|0
1628042180000|2021-08-04 01:56:20|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628042190000|2021-08-04 01:56:30|342.09|339.29|342.09|339.29|342.09|339.29|341.94|339.14|0
1628042200000|2021-08-04 01:56:40|342.01|339.21|342.09|339.29|342.09|339.29|342.01|339.21|0
1628042220000|2021-08-04 01:57:00|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628042230000|2021-08-04 01:57:10|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1628042250000|2021-08-04 01:57:30|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628042260000|2021-08-04 01:57:40|342.09|339.29|341.94|339.14|342.09|339.29|341.94|339.14|0
1628042270000|2021-08-04 01:57:50|342.01|339.21|342.01|339.21|342.01|339.21|341.94|339.14|0
1628042280000|2021-08-04 01:58:00|342.09|339.29|341.78|338.98|342.09|339.29|341.78|338.98|0
1628042290000|2021-08-04 01:58:10|341.94|339.14|341.94|339.14|341.94|339.14|341.78|338.98|0
1628042310000|2021-08-04 01:58:30|342.01|339.21|341.94|339.14|342.09|339.29|341.94|339.14|0
1628042320000|2021-08-04 01:58:40|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628042330000|2021-08-04 01:58:50|341.94|339.14|341.78|338.98|341.94|339.14|341.78|338.98|0
1628042340000|2021-08-04 01:59:00|341.94|339.14|341.78|338.98|341.94|339.14|341.78|338.98|0
1628042350000|2021-08-04 01:59:10|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628042360000|2021-08-04 01:59:20|342.09|339.29|341.94|339.14|342.09|339.29|341.94|339.14|0
1628042370000|2021-08-04 01:59:30|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1628042380000|2021-08-04 01:59:40|342.25|339.45|342.09|339.29|342.25|339.45|342.09|339.29|0
1628042400000|2021-08-04 02:00:00|342.01|339.21|342.01|339.21|342.09|339.29|342.01|339.21|0
1628042410000|2021-08-04 02:00:10|341.94|339.14|342.09|339.29|342.09|339.29|341.94|339.14|0
1628042420000|2021-08-04 02:00:20|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628042430000|2021-08-04 02:00:30|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1628042450000|2021-08-04 02:00:50|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628042460000|2021-08-04 02:01:00|342.01|339.21|341.94|339.14|342.01|339.21|341.94|339.14|0
1628042470000|2021-08-04 02:01:10|342.01|339.21|342.01|339.21|342.09|339.29|342.01|339.21|0
1628042480000|2021-08-04 02:01:20|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628042500000|2021-08-04 02:01:40|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628042510000|2021-08-04 02:01:50|341.94|339.14|341.78|338.98|341.94|339.14|341.78|338.98|0
1628042530000|2021-08-04 02:02:10|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1628042540000|2021-08-04 02:02:20|341.78|338.98|341.63|338.83|341.78|338.98|341.63|338.83|0
1628042550000|2021-08-04 02:02:30|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628042570000|2021-08-04 02:02:50|341.7|338.9|341.63|338.83|341.78|338.98|341.63|338.83|0
1628042580000|2021-08-04 02:03:00|341.78|338.98|341.94|339.14|341.94|339.14|341.78|338.98|0
1628042590000|2021-08-04 02:03:10|341.78|338.98|341.86|339.06|341.86|339.06|341.78|338.98|0
1628042600000|2021-08-04 02:03:20|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628042610000|2021-08-04 02:03:30|341.78|338.98|341.94|339.14|341.94|339.14|341.78|338.98|0
1628042620000|2021-08-04 02:03:40|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628042630000|2021-08-04 02:03:50|341.86|339.06|341.94|339.14|341.94|339.14|341.86|339.06|0
1628042640000|2021-08-04 02:04:00|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628042650000|2021-08-04 02:04:10|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628042660000|2021-08-04 02:04:20|341.78|338.98|341.94|339.14|341.94|339.14|341.78|338.98|0
1628042670000|2021-08-04 02:04:30|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628042680000|2021-08-04 02:04:40|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1628042710000|2021-08-04 02:05:10|341.7|338.9|341.63|338.83|341.7|338.9|341.63|338.83|0
1628042720000|2021-08-04 02:05:20|341.7|338.9|341.78|338.98|341.78|338.98|341.7|338.9|0
1628042740000|2021-08-04 02:05:40|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1628042760000|2021-08-04 02:06:00|341.7|338.9|341.78|338.98|341.78|338.98|341.7|338.9|0
1628042800000|2021-08-04 02:06:40|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1628042810000|2021-08-04 02:06:50|341.85|339.05|341.78|338.98|341.85|339.05|341.78|338.98|0
1628042820000|2021-08-04 02:07:00|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1628042830000|2021-08-04 02:07:10|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1628042840000|2021-08-04 02:07:20|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628042860000|2021-08-04 02:07:40|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1628042870000|2021-08-04 02:07:50|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1628042880000|2021-08-04 02:08:00|341.93|339.13|341.93|339.13|341.93|339.13|341.85|339.05|0
1628042890000|2021-08-04 02:08:10|341.78|338.98|341.93|339.13|341.93|339.13|341.78|338.98|0
1628042900000|2021-08-04 02:08:20|341.85|339.05|341.78|338.98|341.85|339.05|341.78|338.98|0
1628042910000|2021-08-04 02:08:30|341.93|339.13|342.09|339.29|342.09|339.29|341.93|339.13|0
1628042930000|2021-08-04 02:08:50|342.01|339.21|342.09|339.29|342.09|339.29|342.01|339.21|0
1628042940000|2021-08-04 02:09:00|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1628042950000|2021-08-04 02:09:10|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628042960000|2021-08-04 02:09:20|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1628043000000|2021-08-04 02:10:00|341.93|339.13|341.93|339.13|341.93|339.13|341.78|338.98|0
1628043010000|2021-08-04 02:10:10|341.78|338.98|341.85|339.05|341.85|339.05|341.78|338.98|0
1628043020000|2021-08-04 02:10:20|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1628043040000|2021-08-04 02:10:40|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1628043050000|2021-08-04 02:10:50|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628043060000|2021-08-04 02:11:00|341.85|339.05|342.09|339.29|342.09|339.29|341.85|339.05|0
1628043070000|2021-08-04 02:11:10|341.93|339.13|341.93|339.13|342.09|339.29|341.93|339.13|0
1628043100000|2021-08-04 02:11:40|341.78|338.98|342.09|339.29|342.09|339.29|341.78|338.98|0
1628043110000|2021-08-04 02:11:50|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1628043120000|2021-08-04 02:12:00|342.01|339.21|341.93|339.13|342.01|339.21|341.93|339.13|0
1628043150000|2021-08-04 02:12:30|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628043160000|2021-08-04 02:12:40|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628043250000|2021-08-04 02:14:10|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628043280000|2021-08-04 02:14:40|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628043290000|2021-08-04 02:14:50|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628043300000|2021-08-04 02:15:00|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628043310000|2021-08-04 02:15:10|341.7|338.9|341.78|338.98|341.78|338.98|341.7|338.9|0
1628043320000|2021-08-04 02:15:20|341.62|338.82|341.62|338.82|341.78|338.98|341.62|338.82|0
1628043330000|2021-08-04 02:15:30|341.78|338.98|341.78|338.98|341.78|338.98|341.7|338.9|0
1628043340000|2021-08-04 02:15:40|341.62|338.82|341.47|338.67|341.62|338.82|341.47|338.67|0
1628043350000|2021-08-04 02:15:50|341.62|338.82|341.47|338.67|341.62|338.82|341.47|338.67|0
1628043360000|2021-08-04 02:16:00|341.54|338.74|341.62|338.82|341.62|338.82|341.54|338.74|0
1628043380000|2021-08-04 02:16:20|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628043420000|2021-08-04 02:17:00|341.62|338.82|341.7|338.9|341.7|338.9|341.62|338.82|0
1628043430000|2021-08-04 02:17:10|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628043440000|2021-08-04 02:17:20|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1628043450000|2021-08-04 02:17:30|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1628043460000|2021-08-04 02:17:40|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628043480000|2021-08-04 02:18:00|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628043490000|2021-08-04 02:18:10|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628043500000|2021-08-04 02:18:20|341.7|338.9|341.78|338.98|341.78|338.98|341.7|338.9|0
1628043510000|2021-08-04 02:18:30|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628043520000|2021-08-04 02:18:40|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628043550000|2021-08-04 02:19:10|341.7|338.9|341.7|338.9|341.7|338.9|341.62|338.82|0
1628043560000|2021-08-04 02:19:20|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628043570000|2021-08-04 02:19:30|341.62|338.82|341.62|338.82|341.78|338.98|341.62|338.82|0
1628043580000|2021-08-04 02:19:40|341.47|338.67|341.62|338.82|341.62|338.82|341.47|338.67|0
1628043590000|2021-08-04 02:19:50|341.54|338.74|341.62|338.82|341.62|338.82|341.47|338.67|0
1628043600000|2021-08-04 02:20:00|341.7|338.9|341.62|338.82|341.7|338.9|341.62|338.82|0
1628043610000|2021-08-04 02:20:10|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628043630000|2021-08-04 02:20:30|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628043640000|2021-08-04 02:20:40|341.47|338.67|341.47|338.67|341.62|338.82|341.47|338.67|0
1628043650000|2021-08-04 02:20:50|341.62|338.82|341.47|338.67|341.62|338.82|341.47|338.67|0
1628043660000|2021-08-04 02:21:00|341.62|338.82|341.62|338.82|341.62|338.82|341.54|338.74|0
1628043670000|2021-08-04 02:21:10|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628043680000|2021-08-04 02:21:20|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628043690000|2021-08-04 02:21:30|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628043730000|2021-08-04 02:22:10|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1628043760000|2021-08-04 02:22:40|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628043770000|2021-08-04 02:22:50|341.31|338.51|341.47|338.67|341.47|338.67|341.31|338.51|0
1628043780000|2021-08-04 02:23:00|341.54|338.74|341.62|338.82|341.62|338.82|341.47|338.67|0
1628043810000|2021-08-04 02:23:30|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1628043820000|2021-08-04 02:23:40|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628043840000|2021-08-04 02:24:00|341.54|338.74|341.62|338.82|341.62|338.82|341.54|338.74|0
1628043850000|2021-08-04 02:24:10|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628043860000|2021-08-04 02:24:20|341.62|338.82|341.47|338.67|341.62|338.82|341.47|338.67|0
1628043870000|2021-08-04 02:24:30|341.39|338.59|341.47|338.67|341.47|338.67|341.39|338.59|0
1628043880000|2021-08-04 02:24:40|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628043890000|2021-08-04 02:24:50|341.47|338.67|341.31|338.51|341.47|338.67|341.31|338.51|0
1628043900000|2021-08-04 02:25:00|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628043930000|2021-08-04 02:25:30|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1628043940000|2021-08-04 02:25:40|341.62|338.82|341.46|338.66|341.62|338.82|341.46|338.66|0
1628043960000|2021-08-04 02:26:00|341.62|338.82|341.77|338.97|341.77|338.97|341.62|338.82|0
1628043980000|2021-08-04 02:26:20|341.93|339.13|341.93|339.13|341.93|339.13|341.77|338.97|0
1628043990000|2021-08-04 02:26:30|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1628044000000|2021-08-04 02:26:40|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1628044060000|2021-08-04 02:27:40|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1628044070000|2021-08-04 02:27:50|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628044100000|2021-08-04 02:28:20|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1628044170000|2021-08-04 02:29:30|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628044180000|2021-08-04 02:29:40|341.46|338.66|341.46|338.66|341.62|338.82|341.46|338.66|0
1628044200000|2021-08-04 02:30:00|341.62|338.82|341.54|338.74|341.62|338.82|341.54|338.74|0
1628044210000|2021-08-04 02:30:10|341.62|338.82|341.46|338.66|341.62|338.82|341.46|338.66|0
1628044220000|2021-08-04 02:30:20|341.54|338.74|341.54|338.74|341.62|338.82|341.54|338.74|0
1628044230000|2021-08-04 02:30:30|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1628044260000|2021-08-04 02:31:00|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628044270000|2021-08-04 02:31:10|341.46|338.66|341.62|338.82|341.62|338.82|341.46|338.66|0
1628044290000|2021-08-04 02:31:30|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1628044300000|2021-08-04 02:31:40|341.62|338.82|341.46|338.66|341.62|338.82|341.46|338.66|0
1628044330000|2021-08-04 02:32:10|341.31|338.51|341.46|338.66|341.46|338.66|341.31|338.51|0
1628044340000|2021-08-04 02:32:20|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1628044370000|2021-08-04 02:32:50|341.38|338.58|341.31|338.51|341.38|338.58|341.31|338.51|0
1628044380000|2021-08-04 02:33:00|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1628044480000|2021-08-04 02:34:40|341.62|338.82|341.46|338.66|341.62|338.82|341.46|338.66|0
1628044500000|2021-08-04 02:35:00|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628044510000|2021-08-04 02:35:10|341.46|338.66|341.46|338.66|341.62|338.82|341.46|338.66|0
1628044520000|2021-08-04 02:35:20|341.62|338.82|341.46|338.66|341.62|338.82|341.46|338.66|0
1628044560000|2021-08-04 02:36:00|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628044570000|2021-08-04 02:36:10|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1628044580000|2021-08-04 02:36:20|341.53|338.73|341.46|338.66|341.53|338.73|341.46|338.66|0
1628044590000|2021-08-04 02:36:30|341.53|338.73|341.61|338.81|341.61|338.81|341.53|338.73|0
1628044630000|2021-08-04 02:37:10|341.69|338.89|341.69|338.89|341.77|338.97|341.69|338.89|0
1628044640000|2021-08-04 02:37:20|341.77|338.97|341.69|338.89|341.77|338.97|341.69|338.89|0
1628044650000|2021-08-04 02:37:30|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1628044660000|2021-08-04 02:37:40|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1628044670000|2021-08-04 02:37:50|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1628044690000|2021-08-04 02:38:10|341.84|339.04|341.92|339.12|341.92|339.12|341.84|339.04|0
1628044700000|2021-08-04 02:38:20|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1628044800000|2021-08-04 02:40:00|341.92|339.12|341.77|338.97|341.92|339.12|341.77|338.97|0
1628044820000|2021-08-04 02:40:20|341.84|339.04|341.92|339.12|341.92|339.12|341.84|339.04|0
1628044830000|2021-08-04 02:40:30|341.77|338.97|341.77|338.97|341.77|338.97|341.69|338.89|0
1628044860000|2021-08-04 02:41:00|341.84|339.04|341.77|338.97|341.84|339.04|341.77|338.97|0
1628044890000|2021-08-04 02:41:30|341.92|339.12|341.77|338.97|341.92|339.12|341.77|338.97|0
1628044910000|2021-08-04 02:41:50|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1628044970000|2021-08-04 02:42:50|342.07|339.27|341.99|339.19|342.07|339.27|341.99|339.19|0
1628044980000|2021-08-04 02:43:00|342.07|339.27|341.77|338.97|342.07|339.27|341.77|338.97|0
1628045020000|2021-08-04 02:43:40|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628045040000|2021-08-04 02:44:00|341.53|338.73|341.77|338.97|341.77|338.97|341.53|338.73|0
1628045050000|2021-08-04 02:44:10|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628045060000|2021-08-04 02:44:20|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1628045080000|2021-08-04 02:44:40|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628045100000|2021-08-04 02:45:00|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1628045110000|2021-08-04 02:45:10|341.69|338.89|341.77|338.97|341.77|338.97|341.69|338.89|0
1628045130000|2021-08-04 02:45:30|341.69|338.89|341.68|338.88|341.77|338.97|341.68|338.88|0
1628045140000|2021-08-04 02:45:40|341.77|338.97|341.61|338.81|341.77|338.97|341.61|338.81|0
1628045160000|2021-08-04 02:46:00|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628045270000|2021-08-04 02:47:50|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628045280000|2021-08-04 02:48:00|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628045290000|2021-08-04 02:48:10|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1628045300000|2021-08-04 02:48:20|341.76|338.96|341.61|338.81|341.76|338.96|341.61|338.81|0
1628045310000|2021-08-04 02:48:30|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628045320000|2021-08-04 02:48:40|341.61|338.81|341.61|338.81|341.76|338.96|341.61|338.81|0
1628045330000|2021-08-04 02:48:50|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1628045340000|2021-08-04 02:49:00|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1628045350000|2021-08-04 02:49:10|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1628045370000|2021-08-04 02:49:30|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628045390000|2021-08-04 02:49:50|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1628045410000|2021-08-04 02:50:10|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1628045460000|2021-08-04 02:51:00|341.46|338.66|341.61|338.81|341.61|338.81|341.45|338.65|0
1628045470000|2021-08-04 02:51:10|341.53|338.73|341.61|338.81|341.61|338.81|341.53|338.73|0
1628045480000|2021-08-04 02:51:20|341.53|338.73|341.45|338.65|341.53|338.73|341.45|338.65|0
1628045490000|2021-08-04 02:51:30|341.53|338.73|341.61|338.81|341.61|338.81|341.53|338.73|0
1628045500000|2021-08-04 02:51:40|341.53|338.73|341.61|338.81|341.61|338.81|341.53|338.73|0
1628045510000|2021-08-04 02:51:50|341.53|338.73|341.61|338.81|341.61|338.81|341.53|338.73|0
1628045520000|2021-08-04 02:52:00|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628045560000|2021-08-04 02:52:40|341.61|338.81|341.76|338.96|341.76|338.96|341.61|338.81|0
1628045570000|2021-08-04 02:52:50|341.61|338.81|341.61|338.81|341.68|338.88|341.61|338.81|0
1628045580000|2021-08-04 02:53:00|341.76|338.96|341.68|338.88|341.76|338.96|341.68|338.88|0
1628045590000|2021-08-04 02:53:10|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628045630000|2021-08-04 02:53:50|341.68|338.88|341.76|338.96|341.76|338.96|341.68|338.88|0
1628045640000|2021-08-04 02:54:00|341.68|338.88|341.76|338.96|341.76|338.96|341.61|338.81|0
1628045700000|2021-08-04 02:55:00|341.61|338.81|341.61|338.81|341.76|338.96|341.61|338.81|0
1628045740000|2021-08-04 02:55:40|341.45|338.65|341.61|338.81|341.61|338.81|341.45|338.65|0
1628045750000|2021-08-04 02:55:50|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628045820000|2021-08-04 02:57:00|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628045830000|2021-08-04 02:57:10|341.53|338.73|341.45|338.65|341.53|338.73|341.45|338.65|0
1628045850000|2021-08-04 02:57:30|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1628045990000|2021-08-04 02:59:50|341.22|338.42|341.3|338.5|341.3|338.5|341.22|338.42|0
1628046050000|2021-08-04 03:00:50|341.14|338.34|341.14|338.34|341.14|338.34|341.14|338.34|0
1628046060000|2021-08-04 03:01:00|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1628046090000|2021-08-04 03:01:30|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628046120000|2021-08-04 03:02:00|341.37|338.57|341.37|338.57|341.37|338.57|341.37|338.57|0
1628046130000|2021-08-04 03:02:10|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628046140000|2021-08-04 03:02:20|341.37|338.57|341.45|338.65|341.45|338.65|341.3|338.5|0
1628046160000|2021-08-04 03:02:40|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1628046170000|2021-08-04 03:02:50|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628046180000|2021-08-04 03:03:00|341.37|338.57|341.3|338.5|341.37|338.57|341.3|338.5|0
1628046210000|2021-08-04 03:03:30|341.37|338.57|341.45|338.65|341.45|338.65|341.37|338.57|0
1628046220000|2021-08-04 03:03:40|341.37|338.57|341.45|338.65|341.45|338.65|341.37|338.57|0
1628046250000|2021-08-04 03:04:10|341.37|338.57|341.3|338.5|341.37|338.57|341.3|338.5|0
1628046360000|2021-08-04 03:06:00|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628046400000|2021-08-04 03:06:40|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1628046430000|2021-08-04 03:07:10|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628046450000|2021-08-04 03:07:30|341.37|338.57|341.37|338.57|341.37|338.57|341.37|338.57|0
1628046460000|2021-08-04 03:07:40|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628046540000|2021-08-04 03:09:00|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628046560000|2021-08-04 03:09:20|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628046600000|2021-08-04 03:10:00|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628046640000|2021-08-04 03:10:40|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1628046660000|2021-08-04 03:11:00|341.91|339.11|341.98|339.18|341.98|339.18|341.91|339.11|0
1628046670000|2021-08-04 03:11:10|341.91|339.11|341.91|339.11|342.06|339.26|341.91|339.11|0
1628046680000|2021-08-04 03:11:20|341.98|339.18|341.91|339.11|341.98|339.18|341.91|339.11|0
1628046690000|2021-08-04 03:11:30|341.98|339.18|341.98|339.18|342.06|339.26|341.91|339.11|0
1628046700000|2021-08-04 03:11:40|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628046720000|2021-08-04 03:12:00|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1628046740000|2021-08-04 03:12:20|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628046770000|2021-08-04 03:12:50|341.83|339.03|341.91|339.11|341.91|339.11|341.75|338.95|0
1628046780000|2021-08-04 03:13:00|341.83|339.03|341.91|339.11|341.91|339.11|341.83|339.03|0
1628046790000|2021-08-04 03:13:10|341.75|338.95|341.91|339.11|341.91|339.11|341.75|338.95|0
1628046800000|2021-08-04 03:13:20|341.83|339.03|341.75|338.95|341.91|339.11|341.75|338.95|0
1628046830000|2021-08-04 03:13:50|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628046840000|2021-08-04 03:14:00|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1628046850000|2021-08-04 03:14:10|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1628046860000|2021-08-04 03:14:20|341.91|339.11|341.75|338.95|341.91|339.11|341.75|338.95|0
1628046870000|2021-08-04 03:14:30|341.83|339.03|341.91|339.11|341.91|339.11|341.83|339.03|0
1628046920000|2021-08-04 03:15:20|341.98|339.18|341.91|339.11|341.98|339.18|341.91|339.11|0
1628047110000|2021-08-04 03:18:30|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1628047160000|2021-08-04 03:19:20|341.83|339.03|341.75|338.95|341.83|339.03|341.75|338.95|0
1628047170000|2021-08-04 03:19:30|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628047180000|2021-08-04 03:19:40|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1628047200000|2021-08-04 03:20:00|342.21|339.41|342.06|339.26|342.21|339.41|342.06|339.26|0
1628047320000|2021-08-04 03:22:00|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1628047410000|2021-08-04 03:23:30|341.98|339.18|341.9|339.1|341.98|339.18|341.9|339.1|0
1628047440000|2021-08-04 03:24:00|341.75|338.95|341.9|339.1|341.9|339.1|341.75|338.95|0
1628047460000|2021-08-04 03:24:20|341.98|339.18|341.9|339.1|341.98|339.18|341.9|339.1|0
1628047470000|2021-08-04 03:24:30|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1628047510000|2021-08-04 03:25:10|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1628047520000|2021-08-04 03:25:20|342.13|339.33|342.06|339.26|342.13|339.33|342.06|339.26|0
1628047530000|2021-08-04 03:25:30|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1628047540000|2021-08-04 03:25:40|342.13|339.33|342.21|339.41|342.21|339.41|342.13|339.33|0
1628047660000|2021-08-04 03:27:40|342.06|339.26|342.21|339.41|342.21|339.41|342.06|339.26|0
1628047680000|2021-08-04 03:28:00|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1628047690000|2021-08-04 03:28:10|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1628047710000|2021-08-04 03:28:30|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1628047720000|2021-08-04 03:28:40|342.28|339.48|342.36|339.56|342.36|339.56|342.28|339.48|0
1628047750000|2021-08-04 03:29:10|342.44|339.64|342.36|339.56|342.52|339.72|342.36|339.56|0
1628047780000|2021-08-04 03:29:40|342.21|339.41|342.28|339.48|342.28|339.48|342.21|339.41|0
1628047790000|2021-08-04 03:29:50|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1628047820000|2021-08-04 03:30:20|342.28|339.48|342.36|339.56|342.36|339.56|342.28|339.48|0
1628047890000|2021-08-04 03:31:30|342.21|339.41|342.06|339.26|342.21|339.41|342.06|339.26|0
1628047900000|2021-08-04 03:31:40|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1628047920000|2021-08-04 03:32:00|342.21|339.41|342.13|339.33|342.21|339.41|342.13|339.33|0
1628047930000|2021-08-04 03:32:10|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1628047990000|2021-08-04 03:33:10|341.97|339.17|342.05|339.25|342.05|339.25|341.97|339.17|0
1628048000000|2021-08-04 03:33:20|341.97|339.17|341.9|339.1|341.97|339.17|341.9|339.1|0
1628048080000|2021-08-04 03:34:40|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1628048130000|2021-08-04 03:35:30|341.97|339.17|341.9|339.1|341.97|339.17|341.9|339.1|0
1628048140000|2021-08-04 03:35:40|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1628048150000|2021-08-04 03:35:50|341.67|338.87|341.75|338.95|341.75|338.95|341.67|338.87|0
1628048160000|2021-08-04 03:36:00|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1628048170000|2021-08-04 03:36:10|341.82|339.02|341.75|338.95|341.82|339.02|341.75|338.95|0
1628048200000|2021-08-04 03:36:40|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1628048210000|2021-08-04 03:36:50|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628048250000|2021-08-04 03:37:30|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1628048330000|2021-08-04 03:38:50|341.59|338.79|341.66|338.86|341.74|338.94|341.59|338.79|0
1628048340000|2021-08-04 03:39:00|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628048390000|2021-08-04 03:39:50|341.51|338.71|341.59|338.79|341.59|338.79|341.51|338.71|0
1628048400000|2021-08-04 03:40:00|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1628048490000|2021-08-04 03:41:30|341.28|338.48|341.28|338.48|341.36|338.56|341.28|338.48|0
1628048540000|2021-08-04 03:42:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628048570000|2021-08-04 03:42:50|341.35|338.55|341.43|338.63|341.43|338.63|341.35|338.55|0
1628048580000|2021-08-04 03:43:00|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628048670000|2021-08-04 03:44:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628048710000|2021-08-04 03:45:10|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628048720000|2021-08-04 03:45:20|341.43|338.63|341.59|338.79|341.59|338.79|341.43|338.63|0
1628048730000|2021-08-04 03:45:30|341.51|338.71|341.59|338.79|341.59|338.79|341.51|338.71|0
1628048760000|2021-08-04 03:46:00|341.43|338.63|341.43|338.63|341.51|338.71|341.43|338.63|0
1628048830000|2021-08-04 03:47:10|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628048840000|2021-08-04 03:47:20|341.59|338.79|341.43|338.63|341.59|338.79|341.43|338.63|0
1628048850000|2021-08-04 03:47:30|341.51|338.71|341.59|338.79|341.59|338.79|341.51|338.71|0
1628048890000|2021-08-04 03:48:10|341.43|338.63|341.43|338.63|341.51|338.71|341.43|338.63|0
1628048910000|2021-08-04 03:48:30|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628048920000|2021-08-04 03:48:40|341.74|338.94|341.66|338.86|341.74|338.94|341.66|338.86|0
1628048930000|2021-08-04 03:48:50|341.74|338.94|341.59|338.79|341.74|338.94|341.59|338.79|0
1628048940000|2021-08-04 03:49:00|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1628048950000|2021-08-04 03:49:10|341.59|338.79|341.74|338.94|341.74|338.94|341.59|338.79|0
1628049010000|2021-08-04 03:50:10|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628049020000|2021-08-04 03:50:20|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1628049060000|2021-08-04 03:51:00|341.66|338.86|341.59|338.79|341.66|338.86|341.59|338.79|0
1628049090000|2021-08-04 03:51:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628049100000|2021-08-04 03:51:40|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628049110000|2021-08-04 03:51:50|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628049130000|2021-08-04 03:52:10|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628049170000|2021-08-04 03:52:50|341.43|338.63|341.43|338.63|341.5|338.7|341.43|338.63|0
1628049220000|2021-08-04 03:53:40|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628049230000|2021-08-04 03:53:50|341.12|338.32|341.12|338.32|341.12|338.32|341.12|338.32|0
1628049240000|2021-08-04 03:54:00|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628049300000|2021-08-04 03:55:00|341.2|338.4|341.28|338.48|341.28|338.48|341.2|338.4|0
1628049320000|2021-08-04 03:55:20|341.35|338.55|341.28|338.48|341.35|338.55|341.28|338.48|0
1628049330000|2021-08-04 03:55:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628049360000|2021-08-04 03:56:00|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628049390000|2021-08-04 03:56:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628049530000|2021-08-04 03:58:50|341.35|338.55|341.27|338.47|341.35|338.55|341.27|338.47|0
1628049540000|2021-08-04 03:59:00|341.43|338.63|341.43|338.63|341.43|338.63|341.35|338.55|0
1628049580000|2021-08-04 03:59:40|341.35|338.55|341.27|338.47|341.35|338.55|341.27|338.47|0
1628049600000|2021-08-04 04:00:00|341.43|338.63|341.35|338.55|341.43|338.63|341.35|338.55|0
1628049610000|2021-08-04 04:00:10|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628049700000|2021-08-04 04:01:40|341.5|338.7|341.58|338.78|341.58|338.78|341.5|338.7|0
1628049710000|2021-08-04 04:01:50|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628049730000|2021-08-04 04:02:10|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1628049760000|2021-08-04 04:02:40|341.35|338.55|341.43|338.63|341.43|338.63|341.27|338.47|0
1628049780000|2021-08-04 04:03:00|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1628049790000|2021-08-04 04:03:10|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628049820000|2021-08-04 04:03:40|341.35|338.55|341.43|338.63|341.43|338.63|341.35|338.55|0
1628049830000|2021-08-04 04:03:50|341.35|338.55|341.43|338.63|341.43|338.63|341.35|338.55|0
1628049840000|2021-08-04 04:04:00|341.27|338.47|341.43|338.63|341.43|338.63|341.27|338.47|0
1628050010000|2021-08-04 04:06:50|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1628050030000|2021-08-04 04:07:10|341.35|338.55|341.43|338.63|341.43|338.63|341.35|338.55|0
1628050050000|2021-08-04 04:07:30|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628050150000|2021-08-04 04:09:10|341.65|338.85|341.73|338.93|341.73|338.93|341.65|338.85|0
1628050160000|2021-08-04 04:09:20|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628050220000|2021-08-04 04:10:20|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628050270000|2021-08-04 04:11:10|341.65|338.85|341.73|338.93|341.73|338.93|341.65|338.85|0
1628050310000|2021-08-04 04:11:50|341.65|338.85|341.58|338.78|341.65|338.85|341.58|338.78|0
1628050400000|2021-08-04 04:13:20|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628050410000|2021-08-04 04:13:30|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628050470000|2021-08-04 04:14:30|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628050490000|2021-08-04 04:14:50|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628050500000|2021-08-04 04:15:00|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628050510000|2021-08-04 04:15:10|341.58|338.78|341.73|338.93|341.73|338.93|341.58|338.78|0
1628050560000|2021-08-04 04:16:00|341.88|339.08|341.73|338.93|341.88|339.08|341.73|338.93|0
1628050660000|2021-08-04 04:17:40|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1628050670000|2021-08-04 04:17:50|341.65|338.85|341.73|338.93|341.73|338.93|341.65|338.85|0
1628050690000|2021-08-04 04:18:10|341.65|338.85|341.57|338.77|341.65|338.85|341.57|338.77|0
1628050720000|2021-08-04 04:18:40|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628050790000|2021-08-04 04:19:50|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1628050800000|2021-08-04 04:20:00|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628050870000|2021-08-04 04:21:10|341.8|339|341.73|338.93|341.8|339|341.73|338.93|0
1628051000000|2021-08-04 04:23:20|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1628051040000|2021-08-04 04:24:00|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1628051120000|2021-08-04 04:25:20|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1628051130000|2021-08-04 04:25:30|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1628051140000|2021-08-04 04:25:40|341.26|338.46|341.26|338.46|341.26|338.46|341.26|338.46|0
1628051210000|2021-08-04 04:26:50|341.34|338.54|341.42|338.62|341.42|338.62|341.34|338.54|0
1628051220000|2021-08-04 04:27:00|341.34|338.54|341.26|338.46|341.34|338.54|341.26|338.46|0
1628051230000|2021-08-04 04:27:10|341.34|338.54|341.26|338.46|341.42|338.62|341.26|338.46|0
1628051240000|2021-08-04 04:27:20|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1628051310000|2021-08-04 04:28:30|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1628051320000|2021-08-04 04:28:40|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1628051410000|2021-08-04 04:30:10|341.49|338.69|341.57|338.77|341.57|338.77|341.49|338.69|0
1628051420000|2021-08-04 04:30:20|341.49|338.69|341.49|338.69|341.49|338.69|341.49|338.69|0
1628051430000|2021-08-04 04:30:30|341.42|338.62|341.57|338.77|341.57|338.77|341.42|338.62|0
1628051490000|2021-08-04 04:31:30|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1628051530000|2021-08-04 04:32:10|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1628051560000|2021-08-04 04:32:40|341.72|338.92|341.57|338.77|341.72|338.92|341.57|338.77|0
1628051570000|2021-08-04 04:32:50|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1628051580000|2021-08-04 04:33:00|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1628051690000|2021-08-04 04:34:50|341.64|338.84|341.57|338.77|341.64|338.84|341.57|338.77|0
1628051740000|2021-08-04 04:35:40|341.72|338.92|341.64|338.84|341.72|338.92|341.57|338.77|0
1628051750000|2021-08-04 04:35:50|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1628051820000|2021-08-04 04:37:00|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1628051890000|2021-08-04 04:38:10|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1628051900000|2021-08-04 04:38:20|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1628051940000|2021-08-04 04:39:00|341.79|338.99|342.03|339.23|342.03|339.23|341.79|338.99|0
1628051970000|2021-08-04 04:39:30|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628052020000|2021-08-04 04:40:20|342.1|339.3|342.03|339.23|342.1|339.3|342.03|339.23|0
1628052040000|2021-08-04 04:40:40|342.18|339.38|342.03|339.23|342.18|339.38|342.03|339.23|0
1628052050000|2021-08-04 04:40:50|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628052070000|2021-08-04 04:41:10|342.1|339.3|342.18|339.38|342.18|339.38|342.1|339.3|0
1628052090000|2021-08-04 04:41:30|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1628052100000|2021-08-04 04:41:40|342.18|339.38|342.18|339.38|342.18|339.38|342.03|339.23|0
1628052110000|2021-08-04 04:41:50|342.1|339.3|342.18|339.38|342.18|339.38|342.1|339.3|0
1628052130000|2021-08-04 04:42:10|342.1|339.3|342.03|339.23|342.1|339.3|342.03|339.23|0
1628052200000|2021-08-04 04:43:20|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628052230000|2021-08-04 04:43:50|341.79|338.99|341.87|339.07|341.87|339.07|341.79|338.99|0
1628052350000|2021-08-04 04:45:50|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628052390000|2021-08-04 04:46:30|341.87|339.07|342.03|339.23|342.03|339.23|341.87|339.07|0
1628052500000|2021-08-04 04:48:20|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628052510000|2021-08-04 04:48:30|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1628052520000|2021-08-04 04:48:40|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628052630000|2021-08-04 04:50:30|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628052640000|2021-08-04 04:50:40|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628052680000|2021-08-04 04:51:20|342.18|339.38|342.02|339.22|342.18|339.38|342.02|339.22|0
1628052690000|2021-08-04 04:51:30|342.1|339.3|342.02|339.22|342.1|339.3|342.02|339.22|0
1628052750000|2021-08-04 04:52:30|342.1|339.3|342.18|339.38|342.18|339.38|342.1|339.3|0
1628052830000|2021-08-04 04:53:50|342.1|339.3|342.02|339.22|342.1|339.3|342.02|339.22|0
1628052840000|2021-08-04 04:54:00|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628052860000|2021-08-04 04:54:20|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628052900000|2021-08-04 04:55:00|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628053070000|2021-08-04 04:57:50|342.02|339.22|341.87|339.07|342.02|339.22|341.87|339.07|0
1628053080000|2021-08-04 04:58:00|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628053180000|2021-08-04 04:59:40|341.94|339.14|342.02|339.22|342.02|339.22|341.94|339.14|0
1628053200000|2021-08-04 05:00:00|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628053240000|2021-08-04 05:00:40|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1628053250000|2021-08-04 05:00:50|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628053260000|2021-08-04 05:01:00|341.79|338.99|341.87|339.07|341.87|339.07|341.79|338.99|0
1628053280000|2021-08-04 05:01:20|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1628053330000|2021-08-04 05:02:10|341.87|339.07|341.71|338.91|341.87|339.07|341.71|338.91|0
1628053380000|2021-08-04 05:03:00|341.63|338.83|341.63|338.83|341.71|338.91|341.63|338.83|0
1628053390000|2021-08-04 05:03:10|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1628053400000|2021-08-04 05:03:20|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628053410000|2021-08-04 05:03:30|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1628053430000|2021-08-04 05:03:50|341.94|339.14|342.02|339.22|342.02|339.22|341.94|339.14|0
1628053450000|2021-08-04 05:04:10|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1628053460000|2021-08-04 05:04:20|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628053470000|2021-08-04 05:04:30|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1628053480000|2021-08-04 05:04:40|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628053500000|2021-08-04 05:05:00|341.94|339.14|341.86|339.06|341.94|339.14|341.86|339.06|0
1628053510000|2021-08-04 05:05:10|341.71|338.91|341.86|339.06|341.86|339.06|341.71|338.91|0
1628053540000|2021-08-04 05:05:40|341.71|338.91|341.86|339.06|341.86|339.06|341.71|338.91|0
1628053550000|2021-08-04 05:05:50|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1628053630000|2021-08-04 05:07:10|341.78|338.98|341.86|339.06|341.86|339.06|341.78|338.98|0
1628053640000|2021-08-04 05:07:20|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1628053670000|2021-08-04 05:07:50|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1628053690000|2021-08-04 05:08:10|341.63|338.83|341.56|338.76|341.63|338.83|341.56|338.76|0
1628053710000|2021-08-04 05:08:30|341.4|338.6|341.25|338.45|341.4|338.6|341.25|338.45|0
1628053730000|2021-08-04 05:08:50|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1628053790000|2021-08-04 05:09:50|341.17|338.37|341.17|338.37|341.25|338.45|341.17|338.37|0
1628053800000|2021-08-04 05:10:00|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1628053810000|2021-08-04 05:10:10|341.17|338.37|341.17|338.37|341.17|338.37|341.17|338.37|0
1628053820000|2021-08-04 05:10:20|341.25|338.45|341.17|338.37|341.25|338.45|341.17|338.37|0
1628053830000|2021-08-04 05:10:30|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1628053850000|2021-08-04 05:10:50|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1628053870000|2021-08-04 05:11:10|341.17|338.37|341.25|338.45|341.25|338.45|341.17|338.37|0
1628053920000|2021-08-04 05:12:00|341.4|338.6|341.32|338.52|341.4|338.6|341.25|338.45|0
1628053930000|2021-08-04 05:12:10|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628053980000|2021-08-04 05:13:00|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1628053990000|2021-08-04 05:13:10|341.25|338.45|341.32|338.52|341.32|338.52|341.25|338.45|0
1628054000000|2021-08-04 05:13:20|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1628054010000|2021-08-04 05:13:30|341.32|338.52|341.4|338.6|341.4|338.6|341.32|338.52|0
1628054020000|2021-08-04 05:13:40|341.32|338.52|341.25|338.45|341.32|338.52|341.25|338.45|0
1628054030000|2021-08-04 05:13:50|341.32|338.52|341.4|338.6|341.4|338.6|341.32|338.52|0
1628054040000|2021-08-04 05:14:00|341.55|338.75|341.63|338.83|341.63|338.83|341.55|338.75|0
1628054050000|2021-08-04 05:14:10|341.71|338.91|341.63|338.83|341.71|338.91|341.63|338.83|0
1628054060000|2021-08-04 05:14:20|341.55|338.75|341.55|338.75|341.63|338.83|341.55|338.75|0
1628054070000|2021-08-04 05:14:30|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1628054080000|2021-08-04 05:14:40|341.63|338.83|341.71|338.91|341.71|338.91|341.63|338.83|0
1628054110000|2021-08-04 05:15:10|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628054130000|2021-08-04 05:15:30|341.4|338.6|341.55|338.75|341.55|338.75|341.4|338.6|0
1628054160000|2021-08-04 05:16:00|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1628054170000|2021-08-04 05:16:10|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628054230000|2021-08-04 05:17:10|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628054270000|2021-08-04 05:17:50|341.24|338.44|341.4|338.6|341.4|338.6|341.24|338.44|0
1628054290000|2021-08-04 05:18:10|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1628054310000|2021-08-04 05:18:30|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628054330000|2021-08-04 05:18:50|341.55|338.75|341.47|338.67|341.55|338.75|341.47|338.67|0
1628054340000|2021-08-04 05:19:00|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628054370000|2021-08-04 05:19:30|341.62|338.82|341.62|338.82|341.7|338.9|341.62|338.82|0
1628054380000|2021-08-04 05:19:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1628054390000|2021-08-04 05:19:50|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628054460000|2021-08-04 05:21:00|341.7|338.9|341.55|338.75|341.7|338.9|341.55|338.75|0
1628054480000|2021-08-04 05:21:20|341.4|338.6|341.4|338.6|341.47|338.67|341.4|338.6|0
1628054490000|2021-08-04 05:21:30|341.47|338.67|341.55|338.75|341.55|338.75|341.47|338.67|0
1628054500000|2021-08-04 05:21:40|341.47|338.67|341.4|338.6|341.47|338.67|341.4|338.6|0
1628054540000|2021-08-04 05:22:20|341.32|338.52|341.24|338.44|341.4|338.6|341.24|338.44|0
1628054550000|2021-08-04 05:22:30|341.09|338.29|341.4|338.6|341.4|338.6|341.09|338.29|0
1628054560000|2021-08-04 05:22:40|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628054570000|2021-08-04 05:22:50|341.4|338.6|341.32|338.52|341.4|338.6|341.32|338.52|0
1628054580000|2021-08-04 05:23:00|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1628054600000|2021-08-04 05:23:20|341.24|338.44|341.4|338.6|341.4|338.6|341.24|338.44|0
1628054620000|2021-08-04 05:23:40|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1628054630000|2021-08-04 05:23:50|341.24|338.44|341.4|338.6|341.4|338.6|341.24|338.44|0
1628054640000|2021-08-04 05:24:00|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628054680000|2021-08-04 05:24:40|341.62|338.82|341.55|338.75|341.62|338.82|341.55|338.75|0
1628054690000|2021-08-04 05:24:50|341.7|338.9|341.62|338.82|341.7|338.9|341.62|338.82|0
1628054700000|2021-08-04 05:25:00|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1628054730000|2021-08-04 05:25:30|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1628054740000|2021-08-04 05:25:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1628054750000|2021-08-04 05:25:50|341.86|339.06|341.86|339.06|341.86|339.06|341.7|338.9|0
1628054790000|2021-08-04 05:26:30|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1628054800000|2021-08-04 05:26:40|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1628054900000|2021-08-04 05:28:20|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628054910000|2021-08-04 05:28:30|341.86|339.06|342.01|339.21|342.01|339.21|341.86|339.06|0
1628054950000|2021-08-04 05:29:10|341.93|339.13|341.85|339.05|342.01|339.21|341.85|339.05|0
1628054970000|2021-08-04 05:29:30|341.93|339.13|341.93|339.13|341.93|339.13|341.85|339.05|0
1628054980000|2021-08-04 05:29:40|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628054990000|2021-08-04 05:29:50|341.77|338.97|341.85|339.05|341.85|339.05|341.77|338.97|0
1628055020000|2021-08-04 05:30:20|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628055030000|2021-08-04 05:30:30|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628055050000|2021-08-04 05:30:50|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628055060000|2021-08-04 05:31:00|342.08|339.28|342.16|339.36|342.16|339.36|342.08|339.28|0
1628055070000|2021-08-04 05:31:10|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628055090000|2021-08-04 05:31:30|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628055140000|2021-08-04 05:32:20|341.77|338.97|341.85|339.05|341.85|339.05|341.77|338.97|0
1628055150000|2021-08-04 05:32:30|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628055180000|2021-08-04 05:33:00|341.93|339.13|341.93|339.13|342.01|339.21|341.93|339.13|0
1628055190000|2021-08-04 05:33:10|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628055220000|2021-08-04 05:33:40|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628055240000|2021-08-04 05:34:00|341.85|339.05|341.93|339.13|342.01|339.21|341.85|339.05|0
1628055250000|2021-08-04 05:34:10|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628055280000|2021-08-04 05:34:40|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1628055310000|2021-08-04 05:35:10|342.08|339.28|342.08|339.28|342.08|339.28|342.08|339.28|0
1628055320000|2021-08-04 05:35:20|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1628055340000|2021-08-04 05:35:40|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628055350000|2021-08-04 05:35:50|342.08|339.28|342.01|339.21|342.08|339.28|342.01|339.21|0
1628055430000|2021-08-04 05:37:10|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628055450000|2021-08-04 05:37:30|341.7|338.9|341.85|339.05|341.85|339.05|341.7|338.9|0
1628055510000|2021-08-04 05:38:30|341.93|339.13|341.85|339.05|341.93|339.13|341.85|339.05|0
1628055530000|2021-08-04 05:38:50|341.93|339.13|341.85|339.05|341.93|339.13|341.85|339.05|0
1628055540000|2021-08-04 05:39:00|341.93|339.13|342.01|339.21|342.01|339.21|341.93|339.13|0
1628055550000|2021-08-04 05:39:10|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1628055560000|2021-08-04 05:39:20|342.08|339.28|342.01|339.21|342.08|339.28|342.01|339.21|0
1628055570000|2021-08-04 05:39:30|342|339.2|342|339.2|342|339.2|342|339.2|0
1628055600000|2021-08-04 05:40:00|341.85|339.05|342|339.2|342|339.2|341.85|339.05|0
1628055610000|2021-08-04 05:40:10|342.62|339.82|342.31|339.51|342.62|339.82|342.31|339.51|0
1628055630000|2021-08-04 05:40:30|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628055640000|2021-08-04 05:40:40|342.31|339.51|342.31|339.51|342.31|339.51|342.16|339.36|0
1628055650000|2021-08-04 05:40:50|342.16|339.36|342|339.2|342.16|339.36|342|339.2|0
1628055660000|2021-08-04 05:41:00|342.16|339.36|342.23|339.43|342.23|339.43|342.08|339.28|0
1628055670000|2021-08-04 05:41:10|342.16|339.36|342.16|339.36|342.23|339.43|342.16|339.36|0
1628055680000|2021-08-04 05:41:20|342.23|339.43|342.31|339.51|342.31|339.51|342.23|339.43|0
1628055700000|2021-08-04 05:41:40|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1628055710000|2021-08-04 05:41:50|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1628055720000|2021-08-04 05:42:00|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1628055730000|2021-08-04 05:42:10|342.23|339.43|342.23|339.43|342.23|339.43|342.23|339.43|0
1628055740000|2021-08-04 05:42:20|342.16|339.36|342|339.2|342.16|339.36|342|339.2|0
1628055770000|2021-08-04 05:42:50|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628055790000|2021-08-04 05:43:10|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1628055810000|2021-08-04 05:43:30|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1628055820000|2021-08-04 05:43:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1628055850000|2021-08-04 05:44:10|341.77|338.97|341.7|338.9|341.77|338.97|341.7|338.9|0
1628055860000|2021-08-04 05:44:20|341.77|338.97|341.85|339.05|341.85|339.05|341.77|338.97|0
1628055880000|2021-08-04 05:44:40|342|339.2|341.92|339.12|342|339.2|341.92|339.12|0
1628055890000|2021-08-04 05:44:50|341.85|339.05|341.92|339.12|341.92|339.12|341.85|339.05|0
1628055900000|2021-08-04 05:45:00|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628055910000|2021-08-04 05:45:10|341.92|339.12|341.85|339.05|341.92|339.12|341.85|339.05|0
1628055930000|2021-08-04 05:45:30|341.92|339.12|341.85|339.05|341.92|339.12|341.85|339.05|0
1628055960000|2021-08-04 05:46:00|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1628056010000|2021-08-04 05:46:50|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628056110000|2021-08-04 05:48:30|342|339.2|342.16|339.36|342.16|339.36|342|339.2|0
1628056120000|2021-08-04 05:48:40|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628056140000|2021-08-04 05:49:00|342.38|339.58|342.16|339.36|342.38|339.58|342.16|339.36|0
1628056150000|2021-08-04 05:49:10|342.08|339.28|342.16|339.36|342.16|339.36|342.08|339.28|0
1628056160000|2021-08-04 05:49:20|342.23|339.43|342.31|339.51|342.31|339.51|342.23|339.43|0
1628056170000|2021-08-04 05:49:30|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1628056180000|2021-08-04 05:49:40|342.23|339.43|342.23|339.43|342.23|339.43|342.23|339.43|0
1628056190000|2021-08-04 05:49:50|342.16|339.36|342.31|339.51|342.31|339.51|342.16|339.36|0
1628056200000|2021-08-04 05:50:00|342.23|339.43|342.15|339.35|342.23|339.43|342.15|339.35|0
1628056220000|2021-08-04 05:50:20|342|339.2|342|339.2|342|339.2|342|339.2|0
1628056230000|2021-08-04 05:50:30|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628056280000|2021-08-04 05:51:20|342|339.2|342|339.2|342|339.2|342|339.2|0
1628056300000|2021-08-04 05:51:40|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1628056310000|2021-08-04 05:51:50|342|339.2|342.15|339.35|342.15|339.35|342|339.2|0
1628056330000|2021-08-04 05:52:10|342.31|339.51|342.23|339.43|342.31|339.51|342.23|339.43|0
1628056340000|2021-08-04 05:52:20|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1628056390000|2021-08-04 05:53:10|342.46|339.66|342.46|339.66|342.46|339.66|342.31|339.51|0
1628056400000|2021-08-04 05:53:20|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1628056430000|2021-08-04 05:53:50|342.46|339.66|342.38|339.58|342.46|339.66|342.38|339.58|0
1628056440000|2021-08-04 05:54:00|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628056500000|2021-08-04 05:55:00|342.62|339.82|342.54|339.74|342.62|339.82|342.46|339.66|0
1628056510000|2021-08-04 05:55:10|342.46|339.66|342.62|339.82|342.62|339.82|342.46|339.66|0
1628056520000|2021-08-04 05:55:20|342.46|339.66|342.62|339.82|342.62|339.82|342.46|339.66|0
1628056530000|2021-08-04 05:55:30|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628056540000|2021-08-04 05:55:40|342.92|340.12|343.08|340.28|343.08|340.28|342.92|340.12|0
1628056560000|2021-08-04 05:56:00|343|340.2|343|340.2|343|340.2|343|340.2|0
1628056570000|2021-08-04 05:56:10|343.08|340.28|343.08|340.28|343.08|340.28|342.92|340.12|0
1628056580000|2021-08-04 05:56:20|343|340.2|342.92|340.12|343.08|340.28|342.92|340.12|0
1628056590000|2021-08-04 05:56:30|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628056600000|2021-08-04 05:56:40|342.61|339.81|342.61|339.81|342.69|339.89|342.61|339.81|0
1628056610000|2021-08-04 05:56:50|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628056620000|2021-08-04 05:57:00|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1628056630000|2021-08-04 05:57:10|342.69|339.89|342.61|339.81|342.69|339.89|342.61|339.81|0
1628056730000|2021-08-04 05:58:50|342.46|339.66|342.53|339.73|342.53|339.73|342.46|339.66|0
1628056740000|2021-08-04 05:59:00|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1628056750000|2021-08-04 05:59:10|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1628056760000|2021-08-04 05:59:20|342.77|339.97|342.77|339.97|342.92|340.12|342.77|339.97|0
1628056770000|2021-08-04 05:59:30|342.92|340.12|342.61|339.81|342.92|340.12|342.61|339.81|0
1628056790000|2021-08-04 05:59:50|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628056800000|2021-08-04 06:00:00|342.69|339.89|342.77|339.97|342.77|339.97|342.69|339.89|0
1628056810000|2021-08-04 06:00:10|342.61|339.81|342.53|339.73|342.61|339.81|342.53|339.73|0
1628056820000|2021-08-04 06:00:20|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628056830000|2021-08-04 06:00:30|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1628056840000|2021-08-04 06:00:40|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628056850000|2021-08-04 06:00:50|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1628056860000|2021-08-04 06:01:00|342.46|339.66|342.38|339.58|342.46|339.66|342.3|339.5|0
1628056870000|2021-08-04 06:01:10|342.3|339.5|342.15|339.35|342.3|339.5|342.15|339.35|0
1628056880000|2021-08-04 06:01:20|342|339.2|342.15|339.35|342.15|339.35|342|339.2|0
1628056890000|2021-08-04 06:01:30|342.3|339.5|342.22|339.42|342.3|339.5|342.22|339.42|0
1628056900000|2021-08-04 06:01:40|342.3|339.5|342.3|339.5|342.3|339.5|342.15|339.35|0
1628056910000|2021-08-04 06:01:50|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628056930000|2021-08-04 06:02:10|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1628056940000|2021-08-04 06:02:20|342.77|339.97|342.61|339.81|342.77|339.97|342.61|339.81|0
1628056950000|2021-08-04 06:02:30|342.77|339.97|342.77|339.97|342.77|339.97|342.61|339.81|0
1628056960000|2021-08-04 06:02:40|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1628056970000|2021-08-04 06:02:50|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628057000000|2021-08-04 06:03:20|342.84|340.04|342.84|340.04|342.92|340.12|342.77|339.97|0
1628057010000|2021-08-04 06:03:30|342.92|340.12|342.92|340.12|342.92|340.12|342.77|339.97|0
1628057020000|2021-08-04 06:03:40|342.77|339.97|342.84|340.04|342.84|340.04|342.77|339.97|0
1628057030000|2021-08-04 06:03:50|342.92|340.12|342.77|339.97|342.92|340.12|342.77|339.97|0
1628057060000|2021-08-04 06:04:20|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1628057070000|2021-08-04 06:04:30|342.77|339.97|342.84|340.04|342.84|340.04|342.77|339.97|0
1628057080000|2021-08-04 06:04:40|342.92|340.12|342.92|340.12|342.92|340.12|342.77|339.97|0
1628057090000|2021-08-04 06:04:50|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628057100000|2021-08-04 06:05:00|342.84|340.04|342.92|340.12|342.92|340.12|342.77|339.97|0
1628057110000|2021-08-04 06:05:10|342.84|340.04|342.92|340.12|342.92|340.12|342.84|340.04|0
1628057120000|2021-08-04 06:05:20|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1628057130000|2021-08-04 06:05:30|342.92|340.12|342.92|340.12|342.92|340.12|342.77|339.97|0
1628057170000|2021-08-04 06:06:10|342.99|340.19|342.92|340.12|343.07|340.27|342.92|340.12|0
1628057180000|2021-08-04 06:06:20|343.07|340.27|343.07|340.27|343.07|340.27|342.99|340.19|0
1628057190000|2021-08-04 06:06:30|342.92|340.12|342.99|340.19|342.99|340.19|342.92|340.12|0
1628057200000|2021-08-04 06:06:40|343.07|340.27|343.23|340.43|343.23|340.43|343.07|340.27|0
1628057210000|2021-08-04 06:06:50|343.15|340.35|343.23|340.43|343.23|340.43|343.07|340.27|0
1628057220000|2021-08-04 06:07:00|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628057230000|2021-08-04 06:07:10|343.23|340.43|343.07|340.27|343.23|340.43|343.07|340.27|0
1628057240000|2021-08-04 06:07:20|343.23|340.43|343.07|340.27|343.23|340.43|343.07|340.27|0
1628057250000|2021-08-04 06:07:30|343.23|340.43|343.07|340.27|343.23|340.43|343.07|340.27|0
1628057260000|2021-08-04 06:07:40|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628057280000|2021-08-04 06:08:00|343.38|340.58|343.23|340.43|343.38|340.58|343.23|340.43|0
1628057290000|2021-08-04 06:08:10|343.3|340.5|343.3|340.5|343.38|340.58|343.3|340.5|0
1628057300000|2021-08-04 06:08:20|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628057330000|2021-08-04 06:08:50|343.07|340.27|343.23|340.43|343.23|340.43|343.07|340.27|0
1628057350000|2021-08-04 06:09:10|343.3|340.5|343.23|340.43|343.3|340.5|343.23|340.43|0
1628057360000|2021-08-04 06:09:20|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1628057380000|2021-08-04 06:09:40|343.15|340.35|343.07|340.27|343.15|340.35|343.07|340.27|0
1628057390000|2021-08-04 06:09:50|343.15|340.35|343.23|340.43|343.23|340.43|343.15|340.35|0
1628057400000|2021-08-04 06:10:00|343.15|340.35|343.07|340.27|343.15|340.35|343.07|340.27|0
1628057410000|2021-08-04 06:10:10|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628057440000|2021-08-04 06:10:40|343.38|340.58|343.3|340.5|343.38|340.58|343.3|340.5|0
1628057450000|2021-08-04 06:10:50|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628057510000|2021-08-04 06:11:50|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628057530000|2021-08-04 06:12:10|343.15|340.35|343.07|340.27|343.15|340.35|343.07|340.27|0
1628057540000|2021-08-04 06:12:20|343.23|340.43|343.23|340.43|343.23|340.43|343.15|340.35|0
1628057550000|2021-08-04 06:12:30|343.15|340.35|343.07|340.27|343.23|340.43|343.07|340.27|0
1628057560000|2021-08-04 06:12:40|343.15|340.35|343.23|340.43|343.23|340.43|343.07|340.27|0
1628057590000|2021-08-04 06:13:10|343.38|340.58|343.38|340.58|343.38|340.58|343.23|340.43|0
1628057610000|2021-08-04 06:13:30|343.23|340.43|343.3|340.5|343.3|340.5|343.23|340.43|0
1628057620000|2021-08-04 06:13:40|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628057650000|2021-08-04 06:14:10|343.45|340.65|343.53|340.73|343.53|340.73|343.45|340.65|0
1628057660000|2021-08-04 06:14:20|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1628057670000|2021-08-04 06:14:30|343.84|341.04|343.69|340.89|343.84|341.04|343.69|340.89|0
1628057680000|2021-08-04 06:14:40|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628057690000|2021-08-04 06:14:50|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628057730000|2021-08-04 06:15:30|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628057740000|2021-08-04 06:15:40|343.45|340.65|343.53|340.73|343.53|340.73|343.45|340.65|0
1628057750000|2021-08-04 06:15:50|343.45|340.65|343.53|340.73|343.53|340.73|343.45|340.65|0
1628057760000|2021-08-04 06:16:00|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628057780000|2021-08-04 06:16:20|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628057790000|2021-08-04 06:16:30|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628057800000|2021-08-04 06:16:40|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628057810000|2021-08-04 06:16:50|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1628057820000|2021-08-04 06:17:00|343.22|340.42|343.07|340.27|343.22|340.42|343.07|340.27|0
1628057830000|2021-08-04 06:17:10|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1628057860000|2021-08-04 06:17:40|342.91|340.11|342.91|340.11|342.91|340.11|342.91|340.11|0
1628057890000|2021-08-04 06:18:10|342.76|339.96|342.61|339.81|342.83|340.03|342.61|339.81|0
1628057920000|2021-08-04 06:18:40|342.76|339.96|342.68|339.88|342.76|339.96|342.68|339.88|0
1628057930000|2021-08-04 06:18:50|342.76|339.96|342.61|339.81|342.76|339.96|342.61|339.81|0
1628057940000|2021-08-04 06:19:00|342.76|339.96|342.61|339.81|342.76|339.96|342.61|339.81|0
1628057960000|2021-08-04 06:19:20|342.76|339.96|342.61|339.81|342.76|339.96|342.61|339.81|0
1628057970000|2021-08-04 06:19:30|342.76|339.96|342.68|339.88|342.76|339.96|342.68|339.88|0
1628057980000|2021-08-04 06:19:40|342.76|339.96|342.91|340.11|342.91|340.11|342.76|339.96|0
1628057990000|2021-08-04 06:19:50|343.07|340.27|343.22|340.42|343.22|340.42|343.07|340.27|0
1628058000000|2021-08-04 06:20:00|343.14|340.34|343.22|340.42|343.22|340.42|343.07|340.27|0
1628058020000|2021-08-04 06:20:20|343.38|340.58|343.22|340.42|343.38|340.58|343.22|340.42|0
1628058030000|2021-08-04 06:20:30|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628058040000|2021-08-04 06:20:40|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628058060000|2021-08-04 06:21:00|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1628058070000|2021-08-04 06:21:10|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628058080000|2021-08-04 06:21:20|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628058150000|2021-08-04 06:22:30|343.38|340.58|343.53|340.73|343.53|340.73|343.38|340.58|0
1628058160000|2021-08-04 06:22:40|343.38|340.58|343.53|340.73|343.53|340.73|343.38|340.58|0
1628058180000|2021-08-04 06:23:00|343.68|340.88|343.53|340.73|343.68|340.88|343.53|340.73|0
1628058190000|2021-08-04 06:23:10|343.68|340.88|343.53|340.73|343.68|340.88|343.53|340.73|0
1628058200000|2021-08-04 06:23:20|343.68|340.88|343.53|340.73|343.68|340.88|343.53|340.73|0
1628058210000|2021-08-04 06:23:30|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628058220000|2021-08-04 06:23:40|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1628058240000|2021-08-04 06:24:00|343.76|340.96|343.84|341.04|343.84|341.04|343.76|340.96|0
1628058280000|2021-08-04 06:24:40|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628058310000|2021-08-04 06:25:10|343.53|340.73|343.53|340.73|343.68|340.88|343.53|340.73|0
1628058320000|2021-08-04 06:25:20|343.38|340.58|343.37|340.57|343.38|340.58|343.37|340.57|0
1628058380000|2021-08-04 06:26:20|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628058400000|2021-08-04 06:26:40|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1628058410000|2021-08-04 06:26:50|343.53|340.73|343.68|340.88|343.68|340.88|343.53|340.73|0
1628058450000|2021-08-04 06:27:30|343.84|341.04|343.68|340.88|343.84|341.04|343.68|340.88|0
1628058460000|2021-08-04 06:27:40|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1628058470000|2021-08-04 06:27:50|343.84|341.04|343.68|340.88|343.84|341.04|343.68|340.88|0
1628058480000|2021-08-04 06:28:00|343.76|340.96|343.84|341.04|343.84|341.04|343.76|340.96|0
1628058510000|2021-08-04 06:28:30|343.68|340.88|343.68|340.88|343.76|340.96|343.68|340.88|0
1628058540000|2021-08-04 06:29:00|343.53|340.73|343.68|340.88|343.68|340.88|343.53|340.73|0
1628058550000|2021-08-04 06:29:10|343.6|340.8|343.68|340.88|343.68|340.88|343.6|340.8|0
1628058590000|2021-08-04 06:29:50|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1628058600000|2021-08-04 06:30:00|343.68|340.88|343.84|341.04|343.84|341.04|343.68|340.88|0
1628058630000|2021-08-04 06:30:30|343.76|340.96|343.84|341.04|343.84|341.04|343.68|340.88|0
1628058650000|2021-08-04 06:30:50|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628058670000|2021-08-04 06:31:10|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1628058720000|2021-08-04 06:32:00|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1628058760000|2021-08-04 06:32:40|343.91|341.11|343.84|341.04|343.91|341.11|343.84|341.04|0
1628058800000|2021-08-04 06:33:20|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628058840000|2021-08-04 06:34:00|343.83|341.03|343.83|341.03|343.83|341.03|343.68|340.88|0
1628058850000|2021-08-04 06:34:10|343.75|340.95|343.83|341.03|343.83|341.03|343.75|340.95|0
1628058870000|2021-08-04 06:34:30|343.75|340.95|343.83|341.03|343.83|341.03|343.75|340.95|0
1628058880000|2021-08-04 06:34:40|343.75|340.95|343.83|341.03|343.83|341.03|343.75|340.95|0
1628058900000|2021-08-04 06:35:00|343.75|340.95|343.68|340.88|343.83|341.03|343.68|340.88|0
1628058940000|2021-08-04 06:35:40|343.6|340.8|343.53|340.73|343.6|340.8|343.53|340.73|0
1628058950000|2021-08-04 06:35:50|343.6|340.8|343.53|340.73|343.6|340.8|343.53|340.73|0
1628059000000|2021-08-04 06:36:40|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1628059060000|2021-08-04 06:37:40|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628059070000|2021-08-04 06:37:50|343.6|340.8|343.68|340.88|343.68|340.88|343.6|340.8|0
1628059080000|2021-08-04 06:38:00|343.52|340.72|343.68|340.88|343.68|340.88|343.52|340.72|0
1628059090000|2021-08-04 06:38:10|343.52|340.72|343.68|340.88|343.68|340.88|343.52|340.72|0
1628059100000|2021-08-04 06:38:20|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1628059110000|2021-08-04 06:38:30|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1628059140000|2021-08-04 06:39:00|343.83|341.03|343.68|340.88|343.83|341.03|343.68|340.88|0
1628059150000|2021-08-04 06:39:10|343.75|340.95|343.83|341.03|343.83|341.03|343.75|340.95|0
1628059220000|2021-08-04 06:40:20|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628059230000|2021-08-04 06:40:30|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1628059240000|2021-08-04 06:40:40|343.68|340.88|343.52|340.72|343.68|340.88|343.52|340.72|0
1628059250000|2021-08-04 06:40:50|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628059260000|2021-08-04 06:41:00|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1628059270000|2021-08-04 06:41:10|343.6|340.8|343.52|340.72|343.6|340.8|343.52|340.72|0
1628059290000|2021-08-04 06:41:30|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628059360000|2021-08-04 06:42:40|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1628059380000|2021-08-04 06:43:00|343.68|340.88|343.6|340.8|343.68|340.88|343.6|340.8|0
1628059390000|2021-08-04 06:43:10|343.68|340.88|343.52|340.72|343.68|340.88|343.52|340.72|0
1628059490000|2021-08-04 06:44:50|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628059510000|2021-08-04 06:45:10|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1628059520000|2021-08-04 06:45:20|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628059530000|2021-08-04 06:45:30|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1628059540000|2021-08-04 06:45:40|343.68|340.88|343.83|341.03|343.83|341.03|343.68|340.88|0
1628059550000|2021-08-04 06:45:50|343.68|340.88|343.83|341.03|343.83|341.03|343.68|340.88|0
1628059590000|2021-08-04 06:46:30|343.68|340.88|343.83|341.03|343.83|341.03|343.68|340.88|0
1628059620000|2021-08-04 06:47:00|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628059680000|2021-08-04 06:48:00|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1628059700000|2021-08-04 06:48:20|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1628059720000|2021-08-04 06:48:40|343.67|340.87|343.83|341.03|343.83|341.03|343.67|340.87|0
1628059730000|2021-08-04 06:48:50|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1628059740000|2021-08-04 06:49:00|343.83|341.03|343.98|341.18|343.98|341.18|343.83|341.03|0
1628059750000|2021-08-04 06:49:10|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1628059770000|2021-08-04 06:49:30|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1628059780000|2021-08-04 06:49:40|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1628059790000|2021-08-04 06:49:50|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1628059800000|2021-08-04 06:50:00|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1628059810000|2021-08-04 06:50:10|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1628059820000|2021-08-04 06:50:20|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1628059850000|2021-08-04 06:50:50|343.9|341.1|343.83|341.03|343.9|341.1|343.83|341.03|0
1628059860000|2021-08-04 06:51:00|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1628060040000|2021-08-04 06:54:00|343.83|341.03|343.98|341.18|343.98|341.18|343.83|341.03|0
1628060060000|2021-08-04 06:54:20|343.83|341.03|343.98|341.18|343.98|341.18|343.83|341.03|0
1628060070000|2021-08-04 06:54:30|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1628060100000|2021-08-04 06:55:00|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1628060110000|2021-08-04 06:55:10|343.83|341.03|343.83|341.03|343.9|341.1|343.83|341.03|0
1628060120000|2021-08-04 06:55:20|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1628060130000|2021-08-04 06:55:30|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1628060160000|2021-08-04 06:56:00|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1628060170000|2021-08-04 06:56:10|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1628060200000|2021-08-04 06:56:40|343.75|340.95|343.83|341.03|343.83|341.03|343.75|340.95|0
1628060230000|2021-08-04 06:57:10|343.67|340.87|343.52|340.72|343.67|340.87|343.52|340.72|0
1628060240000|2021-08-04 06:57:20|343.36|340.56|343.36|340.56|343.36|340.56|343.28|340.48|0
1628060260000|2021-08-04 06:57:40|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1628060290000|2021-08-04 06:58:10|343.59|340.79|343.52|340.72|343.59|340.79|343.52|340.72|0
1628060300000|2021-08-04 06:58:20|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1628060330000|2021-08-04 06:58:50|343.52|340.72|343.36|340.56|343.52|340.72|343.36|340.56|0
1628060360000|2021-08-04 06:59:20|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1628060400000|2021-08-04 07:00:00|343.13|340.33|343.52|340.72|343.67|340.87|343.13|340.33|0
1628060410000|2021-08-04 07:00:10|343.36|340.56|343.21|340.41|343.36|340.56|343.05|340.25|0
1628060420000|2021-08-04 07:00:20|343.13|340.33|343.05|340.25|343.21|340.41|343.05|340.25|0
1628060430000|2021-08-04 07:00:30|343.13|340.33|343.21|340.41|343.36|340.56|343.13|340.33|0
1628060440000|2021-08-04 07:00:40|343.05|340.25|343.21|340.41|343.21|340.41|343.05|340.25|0
1628060450000|2021-08-04 07:00:50|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1628060460000|2021-08-04 07:01:00|343.21|340.41|343.36|340.56|343.36|340.56|343.21|340.41|0
1628060470000|2021-08-04 07:01:10|343.28|340.48|343.36|340.56|343.36|340.56|343.21|340.41|0
1628060480000|2021-08-04 07:01:20|343.21|340.41|343.36|340.56|343.36|340.56|343.21|340.41|0
1628060490000|2021-08-04 07:01:30|343.28|340.48|343.05|340.25|343.28|340.48|343.05|340.25|0
1628060500000|2021-08-04 07:01:40|342.9|340.1|343.05|340.25|343.05|340.25|342.9|340.1|0
1628060510000|2021-08-04 07:01:50|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1628060520000|2021-08-04 07:02:00|343.05|340.25|343.21|340.41|343.21|340.41|343.05|340.25|0
1628060530000|2021-08-04 07:02:10|343.36|340.56|343.28|340.48|343.36|340.56|343.28|340.48|0
1628060540000|2021-08-04 07:02:20|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1628060550000|2021-08-04 07:02:30|343.21|340.41|343.21|340.41|343.28|340.48|343.21|340.41|0
1628060560000|2021-08-04 07:02:40|343.05|340.25|342.9|340.1|343.05|340.25|342.9|340.1|0
1628060580000|2021-08-04 07:03:00|342.74|339.94|342.59|339.79|342.74|339.94|342.59|339.79|0
1628060590000|2021-08-04 07:03:10|342.74|339.94|342.74|339.94|342.74|339.94|342.59|339.79|0
1628060600000|2021-08-04 07:03:20|342.9|340.1|343.05|340.25|343.05|340.25|342.9|340.1|0
1628060610000|2021-08-04 07:03:30|343.13|340.33|343.05|340.25|343.13|340.33|343.05|340.25|0
1628060620000|2021-08-04 07:03:40|342.9|340.1|342.74|339.94|342.9|340.1|342.74|339.94|0
1628060640000|2021-08-04 07:04:00|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1628060650000|2021-08-04 07:04:10|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1628060660000|2021-08-04 07:04:20|342.74|339.94|342.9|340.1|342.9|340.1|342.74|339.94|0
1628060670000|2021-08-04 07:04:30|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1628060680000|2021-08-04 07:04:40|342.9|340.1|343.05|340.25|343.05|340.25|342.9|340.1|0
1628060690000|2021-08-04 07:04:50|342.97|340.17|343.05|340.25|343.05|340.25|342.97|340.17|0
1628060700000|2021-08-04 07:05:00|342.85|340.45|343.16|340.76|343.16|340.76|342.85|340.45|0
1628060710000|2021-08-04 07:05:10|343.31|340.91|343.01|340.61|343.31|340.91|343.01|340.61|0
1628060720000|2021-08-04 07:05:20|343|340.6|343.23|340.83|343.31|340.91|343|340.6|0
1628060730000|2021-08-04 07:05:30|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1628060750000|2021-08-04 07:05:50|343.47|341.07|343.47|341.07|343.47|341.07|343.31|340.91|0
1628060760000|2021-08-04 07:06:00|343.31|340.91|343.47|341.07|343.47|341.07|343.31|340.91|0
1628060770000|2021-08-04 07:06:10|343.62|341.22|343.47|341.07|343.62|341.22|343.47|341.07|0
1628060780000|2021-08-04 07:06:20|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1628060790000|2021-08-04 07:06:30|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1628060800000|2021-08-04 07:06:40|343.16|340.76|343.23|340.83|343.31|340.91|343.16|340.76|0
1628060810000|2021-08-04 07:06:50|343.16|340.76|343.16|340.76|343.31|340.91|343.16|340.76|0
1628060850000|2021-08-04 07:07:30|343|340.6|343|340.6|343|340.6|343|340.6|0
1628060860000|2021-08-04 07:07:40|343.16|340.76|343|340.6|343.16|340.76|343|340.6|0
1628060880000|2021-08-04 07:08:00|343.16|340.76|343.47|341.07|343.47|341.07|343.16|340.76|0
1628060890000|2021-08-04 07:08:10|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1628060900000|2021-08-04 07:08:20|343.16|340.76|343.31|340.91|343.31|340.91|343.16|340.76|0
1628060910000|2021-08-04 07:08:30|343.16|340.76|343.31|340.91|343.31|340.91|343.16|340.76|0
1628060920000|2021-08-04 07:08:40|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1628060930000|2021-08-04 07:08:50|343.23|340.83|343.31|340.91|343.31|340.91|343.16|340.76|0
1628060940000|2021-08-04 07:09:00|343.23|340.83|343.23|340.83|343.23|340.83|343.16|340.76|0
1628060950000|2021-08-04 07:09:10|343.31|340.91|343|340.6|343.31|340.91|343|340.6|0
1628060960000|2021-08-04 07:09:20|342.85|340.45|342.92|340.52|342.92|340.52|342.85|340.45|0
1628060970000|2021-08-04 07:09:30|342.85|340.45|342.85|340.45|342.85|340.45|342.69|340.29|0
1628060980000|2021-08-04 07:09:40|342.54|340.14|342.46|340.06|342.54|340.14|342.46|340.06|0
1628060990000|2021-08-04 07:09:50|342.39|339.99|342.61|340.21|342.69|340.29|342.39|339.99|0
1628061000000|2021-08-04 07:10:00|342.54|340.14|342.85|340.45|342.85|340.45|342.54|340.14|0
1628061010000|2021-08-04 07:10:10|342.77|340.37|342.85|340.45|342.85|340.45|342.77|340.37|0
1628061020000|2021-08-04 07:10:20|342.92|340.52|342.69|340.29|342.92|340.52|342.69|340.29|0
1628061030000|2021-08-04 07:10:30|342.85|340.45|342.69|340.29|342.85|340.45|342.69|340.29|0
1628061050000|2021-08-04 07:10:50|342.85|340.45|342.69|340.29|342.85|340.45|342.69|340.29|0
1628061060000|2021-08-04 07:11:00|342.77|340.37|342.85|340.45|342.85|340.45|342.77|340.37|0
1628061070000|2021-08-04 07:11:10|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628061080000|2021-08-04 07:11:20|342.61|340.21|342.85|340.45|342.85|340.45|342.61|340.21|0
1628061090000|2021-08-04 07:11:30|342.69|340.29|342.54|340.14|342.69|340.29|342.54|340.14|0
1628061100000|2021-08-04 07:11:40|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628061110000|2021-08-04 07:11:50|342.77|340.37|342.69|340.29|342.77|340.37|342.69|340.29|0
1628061120000|2021-08-04 07:12:00|342.54|340.14|342.69|340.29|342.69|340.29|342.54|340.14|0
1628061130000|2021-08-04 07:12:10|342.61|340.21|342.39|339.99|342.61|340.21|342.39|339.99|0
1628061140000|2021-08-04 07:12:20|342.23|339.83|342.3|339.9|342.3|339.9|342.23|339.83|0
1628061150000|2021-08-04 07:12:30|342.23|339.83|342.23|339.83|342.23|339.83|342.23|339.83|0
1628061180000|2021-08-04 07:13:00|342.38|339.98|342.08|339.68|342.38|339.98|342.08|339.68|0
1628061190000|2021-08-04 07:13:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628061200000|2021-08-04 07:13:20|342.08|339.68|342.23|339.83|342.23|339.83|342.08|339.68|0
1628061210000|2021-08-04 07:13:30|342.08|339.68|342.15|339.75|342.15|339.75|342.08|339.68|0
1628061220000|2021-08-04 07:13:40|342.23|339.83|342.23|339.83|342.23|339.83|342.23|339.83|0
1628061230000|2021-08-04 07:13:50|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1628061240000|2021-08-04 07:14:00|342.54|340.14|342.46|340.06|342.54|340.14|342.38|339.98|0
1628061250000|2021-08-04 07:14:10|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628061260000|2021-08-04 07:14:20|342.54|340.14|342.38|339.98|342.54|340.14|342.38|339.98|0
1628061270000|2021-08-04 07:14:30|342.23|339.83|342.23|339.83|342.23|339.83|342.23|339.83|0
1628061280000|2021-08-04 07:14:40|342.38|339.98|342.46|340.06|342.46|340.06|342.38|339.98|0
1628061290000|2021-08-04 07:14:50|342.38|339.98|342.54|340.14|342.54|340.14|342.38|339.98|0
1628061300000|2021-08-04 07:15:00|342.69|340.29|342.85|340.45|342.85|340.45|342.54|340.14|0
1628061310000|2021-08-04 07:15:10|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628061320000|2021-08-04 07:15:20|342.61|340.21|342.38|339.98|342.61|340.21|342.38|339.98|0
1628061330000|2021-08-04 07:15:30|342.46|340.06|342.54|340.14|342.54|340.14|342.46|340.06|0
1628061340000|2021-08-04 07:15:40|342.38|339.98|342.54|340.14|342.54|340.14|342.38|339.98|0
1628061350000|2021-08-04 07:15:50|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1628061370000|2021-08-04 07:16:10|342.46|340.06|342.54|340.14|342.54|340.14|342.38|339.98|0
1628061380000|2021-08-04 07:16:20|342.69|340.29|342.69|340.29|342.69|340.29|342.61|340.21|0
1628061390000|2021-08-04 07:16:30|342.85|340.45|342.69|340.29|342.85|340.45|342.69|340.29|0
1628061400000|2021-08-04 07:16:40|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1628061410000|2021-08-04 07:16:50|342.69|340.29|342.69|340.29|342.69|340.29|342.54|340.14|0
1628061420000|2021-08-04 07:17:00|342.54|340.14|342.69|340.29|342.69|340.29|342.54|340.14|0
1628061430000|2021-08-04 07:17:10|342.85|340.45|342.69|340.29|342.85|340.45|342.69|340.29|0
1628061440000|2021-08-04 07:17:20|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1628061450000|2021-08-04 07:17:30|342.69|340.29|342.69|340.29|342.85|340.45|342.69|340.29|0
1628061460000|2021-08-04 07:17:40|342.77|340.37|342.61|340.21|342.77|340.37|342.61|340.21|0
1628061470000|2021-08-04 07:17:50|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628061480000|2021-08-04 07:18:00|342.85|340.45|342.69|340.29|342.85|340.45|342.69|340.29|0
1628061500000|2021-08-04 07:18:20|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1628061520000|2021-08-04 07:18:40|343|340.6|342.92|340.52|343|340.6|342.92|340.52|0
1628061530000|2021-08-04 07:18:50|343|340.6|343|340.6|343|340.6|342.92|340.52|0
1628061540000|2021-08-04 07:19:00|342.85|340.45|342.85|340.45|343|340.6|342.85|340.45|0
1628061550000|2021-08-04 07:19:10|343|340.6|342.69|340.29|343|340.6|342.69|340.29|0
1628061560000|2021-08-04 07:19:20|342.85|340.45|342.69|340.29|342.85|340.45|342.69|340.29|0
1628061590000|2021-08-04 07:19:50|342.76|340.36|342.76|340.36|342.76|340.36|342.76|340.36|0
1628061600000|2021-08-04 07:20:00|342.84|340.44|343.15|340.75|343.15|340.75|342.84|340.44|0
1628061610000|2021-08-04 07:20:10|343|340.6|342.84|340.44|343.15|340.75|342.84|340.44|0
1628061620000|2021-08-04 07:20:20|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628061630000|2021-08-04 07:20:30|342.84|340.44|343|340.6|343|340.6|342.84|340.44|0
1628061640000|2021-08-04 07:20:40|343.07|340.67|343|340.6|343.07|340.67|343|340.6|0
1628061650000|2021-08-04 07:20:50|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1628061660000|2021-08-04 07:21:00|343.07|340.67|343.15|340.75|343.15|340.75|343.07|340.67|0
1628061670000|2021-08-04 07:21:10|343.31|340.91|343.31|340.91|343.31|340.91|343.15|340.75|0
1628061680000|2021-08-04 07:21:20|343.15|340.75|343.15|340.75|343.31|340.91|343.15|340.75|0
1628061690000|2021-08-04 07:21:30|343.31|340.91|343.15|340.75|343.31|340.91|343.15|340.75|0
1628061700000|2021-08-04 07:21:40|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1628061710000|2021-08-04 07:21:50|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1628061720000|2021-08-04 07:22:00|343|340.6|343.15|340.75|343.15|340.75|343|340.6|0
1628061730000|2021-08-04 07:22:10|343.46|341.06|343.38|340.98|343.46|341.06|343.38|340.98|0
1628061740000|2021-08-04 07:22:20|343.46|341.06|343.46|341.06|343.46|341.06|343.31|340.91|0
1628061750000|2021-08-04 07:22:30|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1628061760000|2021-08-04 07:22:40|343|340.6|343.31|340.91|343.31|340.91|343|340.6|0
1628061770000|2021-08-04 07:22:50|343.23|340.83|343.31|340.91|343.31|340.91|343.15|340.75|0
1628061780000|2021-08-04 07:23:00|343.23|340.83|343.15|340.75|343.23|340.83|343.15|340.75|0
1628061790000|2021-08-04 07:23:10|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1628061800000|2021-08-04 07:23:20|343.38|340.98|343.38|340.98|343.38|340.98|343.31|340.91|0
1628061810000|2021-08-04 07:23:30|343.46|341.06|343.31|340.91|343.46|341.06|343.31|340.91|0
1628061820000|2021-08-04 07:23:40|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1628061830000|2021-08-04 07:23:50|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1628061840000|2021-08-04 07:24:00|343.77|341.37|343.62|341.22|343.77|341.37|343.62|341.22|0
1628061850000|2021-08-04 07:24:10|343.77|341.37|343.77|341.37|343.77|341.37|343.77|341.37|0
1628061920000|2021-08-04 07:25:20|343.69|341.29|343.77|341.37|343.77|341.37|343.69|341.29|0
1628061930000|2021-08-04 07:25:30|343.61|341.21|343.46|341.06|343.61|341.21|343.46|341.06|0
1628061960000|2021-08-04 07:26:00|343.61|341.21|343.46|341.06|343.61|341.21|343.46|341.06|0
1628061970000|2021-08-04 07:26:10|343.61|341.21|343.61|341.21|343.61|341.21|343.53|341.13|0
1628061980000|2021-08-04 07:26:20|343.53|341.13|343.31|340.91|343.53|341.13|343.31|340.91|0
1628061990000|2021-08-04 07:26:30|343.38|340.98|343.38|340.98|343.38|340.98|343.31|340.91|0
1628062000000|2021-08-04 07:26:40|343.31|340.91|343.15|340.75|343.31|340.91|343.15|340.75|0
1628062010000|2021-08-04 07:26:50|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1628062030000|2021-08-04 07:27:10|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1628062040000|2021-08-04 07:27:20|343|340.6|343|340.6|343|340.6|343|340.6|0
1628062050000|2021-08-04 07:27:30|342.92|340.52|343|340.6|343|340.6|342.92|340.52|0
1628062060000|2021-08-04 07:27:40|342.92|340.52|342.84|340.44|343|340.6|342.84|340.44|0
1628062070000|2021-08-04 07:27:50|342.69|340.29|342.61|340.21|342.69|340.29|342.61|340.21|0
1628062080000|2021-08-04 07:28:00|342.69|340.29|342.53|340.13|342.69|340.29|342.53|340.13|0
1628062090000|2021-08-04 07:28:10|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1628062100000|2021-08-04 07:28:20|342.53|340.13|342.61|340.21|342.61|340.21|342.38|339.98|0
1628062110000|2021-08-04 07:28:30|342.53|340.13|342.38|339.98|342.53|340.13|342.38|339.98|0
1628062120000|2021-08-04 07:28:40|342.53|340.13|342.38|339.98|342.53|340.13|342.38|339.98|0
1628062130000|2021-08-04 07:28:50|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628062140000|2021-08-04 07:29:00|342.22|339.82|342.38|339.98|342.38|339.98|342.22|339.82|0
1628062150000|2021-08-04 07:29:10|342.3|339.9|342.22|339.82|342.3|339.9|342.22|339.82|0
1628062160000|2021-08-04 07:29:20|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1628062190000|2021-08-04 07:29:50|342.53|340.13|342.69|340.29|342.69|340.29|342.53|340.13|0
1628062200000|2021-08-04 07:30:00|342.53|340.13|342.84|340.44|342.84|340.44|342.53|340.13|0
1628062210000|2021-08-04 07:30:10|343|340.6|342.84|340.44|343|340.6|342.84|340.44|0
1628062220000|2021-08-04 07:30:20|343|340.6|343|340.6|343|340.6|343|340.6|0
1628062230000|2021-08-04 07:30:30|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628062240000|2021-08-04 07:30:40|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628062260000|2021-08-04 07:31:00|342.61|340.21|342.69|340.29|342.84|340.44|342.61|340.21|0
1628062280000|2021-08-04 07:31:20|342.53|340.13|342.53|340.13|342.53|340.13|342.45|340.05|0
1628062290000|2021-08-04 07:31:30|342.45|340.05|342.38|339.98|342.45|340.05|342.38|339.98|0
1628062300000|2021-08-04 07:31:40|342.53|340.13|342.53|340.13|342.53|340.13|342.45|340.05|0
1628062310000|2021-08-04 07:31:50|342.3|339.9|342.38|339.98|342.38|339.98|342.3|339.9|0
1628062320000|2021-08-04 07:32:00|342.3|339.9|342.22|339.82|342.38|339.98|342.22|339.82|0
1628062330000|2021-08-04 07:32:10|342.38|339.98|342.45|340.05|342.53|340.13|342.38|339.98|0
1628062340000|2021-08-04 07:32:20|342.53|340.13|342.38|339.98|342.53|340.13|342.38|339.98|0
1628062360000|2021-08-04 07:32:40|342.53|340.13|342.38|339.98|342.53|340.13|342.38|339.98|0
1628062380000|2021-08-04 07:33:00|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1628062390000|2021-08-04 07:33:10|342.69|340.29|342.84|340.44|342.84|340.44|342.69|340.29|0
1628062400000|2021-08-04 07:33:20|342.69|340.29|342.84|340.44|342.84|340.44|342.69|340.29|0
1628062410000|2021-08-04 07:33:30|342.76|340.36|342.69|340.29|342.76|340.36|342.69|340.29|0
1628062420000|2021-08-04 07:33:40|342.84|340.44|342.84|340.44|342.84|340.44|342.84|340.44|0
1628062430000|2021-08-04 07:33:50|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628062440000|2021-08-04 07:34:00|342.76|340.36|342.76|340.36|342.84|340.44|342.76|340.36|0
1628062450000|2021-08-04 07:34:10|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628062460000|2021-08-04 07:34:20|342.68|340.28|342.68|340.28|342.68|340.28|342.68|340.28|0
1628062470000|2021-08-04 07:34:30|342.76|340.36|342.84|340.44|342.84|340.44|342.76|340.36|0
1628062490000|2021-08-04 07:34:50|342.68|340.28|342.84|340.44|342.84|340.44|342.68|340.28|0
1628062510000|2021-08-04 07:35:10|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1628062540000|2021-08-04 07:35:40|342.91|340.51|342.84|340.44|342.91|340.51|342.84|340.44|0
1628062550000|2021-08-04 07:35:50|342.99|340.59|342.91|340.51|342.99|340.59|342.91|340.51|0
1628062560000|2021-08-04 07:36:00|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1628062580000|2021-08-04 07:36:20|342.68|340.28|342.68|340.28|342.68|340.28|342.68|340.28|0
1628062600000|2021-08-04 07:36:40|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1628062620000|2021-08-04 07:37:00|342.68|340.28|342.68|340.28|342.68|340.28|342.68|340.28|0
1628062630000|2021-08-04 07:37:10|342.84|340.44|342.99|340.59|342.99|340.59|342.84|340.44|0
1628062640000|2021-08-04 07:37:20|342.91|340.51|342.91|340.51|342.91|340.51|342.84|340.44|0
1628062650000|2021-08-04 07:37:30|342.99|340.59|342.99|340.59|342.99|340.59|342.84|340.44|0
1628062660000|2021-08-04 07:37:40|342.91|340.51|342.99|340.59|342.99|340.59|342.91|340.51|0
1628062670000|2021-08-04 07:37:50|342.84|340.44|342.84|340.44|342.84|340.44|342.84|340.44|0
1628062680000|2021-08-04 07:38:00|342.91|340.51|342.91|340.51|342.99|340.59|342.84|340.44|0
1628062690000|2021-08-04 07:38:10|342.99|340.59|342.99|340.59|342.99|340.59|342.91|340.51|0
1628062710000|2021-08-04 07:38:30|343.07|340.67|343.15|340.75|343.15|340.75|343.07|340.67|0
1628062750000|2021-08-04 07:39:10|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1628062770000|2021-08-04 07:39:30|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1628062780000|2021-08-04 07:39:40|343.07|340.67|342.99|340.59|343.07|340.67|342.99|340.59|0
1628062790000|2021-08-04 07:39:50|343.15|340.75|342.99|340.59|343.15|340.75|342.99|340.59|0
1628062800000|2021-08-04 07:40:00|343.07|340.67|343.07|340.67|343.07|340.67|342.99|340.59|0
1628062810000|2021-08-04 07:40:10|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1628062820000|2021-08-04 07:40:20|342.91|340.51|342.99|340.59|342.99|340.59|342.91|340.51|0
1628062850000|2021-08-04 07:40:50|342.84|340.44|342.84|340.44|342.84|340.44|342.84|340.44|0
1628062860000|2021-08-04 07:41:00|342.99|340.59|342.84|340.44|342.99|340.59|342.84|340.44|0
1628062890000|2021-08-04 07:41:30|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628062900000|2021-08-04 07:41:40|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1628062910000|2021-08-04 07:41:50|342.84|340.44|342.84|340.44|342.84|340.44|342.84|340.44|0
1628062920000|2021-08-04 07:42:00|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1628062930000|2021-08-04 07:42:10|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1628062940000|2021-08-04 07:42:20|342.99|340.59|342.84|340.44|342.99|340.59|342.84|340.44|0
1628062980000|2021-08-04 07:43:00|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1628062990000|2021-08-04 07:43:10|342.91|340.51|342.84|340.44|342.91|340.51|342.84|340.44|0
1628063000000|2021-08-04 07:43:20|342.99|340.59|342.84|340.44|342.99|340.59|342.84|340.44|0
1628063010000|2021-08-04 07:43:30|342.91|340.51|342.84|340.44|342.99|340.59|342.84|340.44|0
1628063020000|2021-08-04 07:43:40|342.99|340.59|342.84|340.44|342.99|340.59|342.84|340.44|0
1628063040000|2021-08-04 07:44:00|342.76|340.36|342.84|340.44|342.84|340.44|342.76|340.36|0
1628063050000|2021-08-04 07:44:10|342.76|340.36|342.68|340.28|342.84|340.44|342.68|340.28|0
1628063080000|2021-08-04 07:44:40|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1628063090000|2021-08-04 07:44:50|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1628063100000|2021-08-04 07:45:00|342.68|340.28|342.84|340.44|342.84|340.44|342.68|340.28|0
1628063110000|2021-08-04 07:45:10|342.75|340.35|342.68|340.28|342.75|340.35|342.68|340.28|0
1628063120000|2021-08-04 07:45:20|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1628063160000|2021-08-04 07:46:00|342.68|340.28|342.53|340.13|342.68|340.28|342.53|340.13|0
1628063180000|2021-08-04 07:46:20|342.45|340.05|342.37|339.97|342.45|340.05|342.37|339.97|0
1628063200000|2021-08-04 07:46:40|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1628063210000|2021-08-04 07:46:50|342.37|339.97|342.45|340.05|342.53|340.13|342.37|339.97|0
1628063220000|2021-08-04 07:47:00|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1628063230000|2021-08-04 07:47:10|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1628063250000|2021-08-04 07:47:30|342.53|340.13|342.37|339.97|342.53|340.13|342.37|339.97|0
1628063260000|2021-08-04 07:47:40|342.45|340.05|342.53|340.13|342.53|340.13|342.45|340.05|0
1628063280000|2021-08-04 07:48:00|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1628063290000|2021-08-04 07:48:10|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1628063300000|2021-08-04 07:48:20|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1628063310000|2021-08-04 07:48:30|342.29|339.89|342.06|339.66|342.37|339.97|342.06|339.66|0
1628063320000|2021-08-04 07:48:40|342.22|339.82|342.37|339.97|342.37|339.97|342.22|339.82|0
1628063330000|2021-08-04 07:48:50|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1628063340000|2021-08-04 07:49:00|342.29|339.89|342.37|339.97|342.37|339.97|342.29|339.89|0
1628063350000|2021-08-04 07:49:10|342.52|340.12|342.37|339.97|342.52|340.12|342.37|339.97|0
1628063360000|2021-08-04 07:49:20|342.44|340.04|342.37|339.97|342.44|340.04|342.37|339.97|0
1628063370000|2021-08-04 07:49:30|342.29|339.89|342.22|339.82|342.29|339.89|342.22|339.82|0
1628063380000|2021-08-04 07:49:40|342.29|339.89|342.22|339.82|342.29|339.89|342.22|339.82|0
1628063390000|2021-08-04 07:49:50|342.37|339.97|342.22|339.82|342.37|339.97|342.22|339.82|0
1628063400000|2021-08-04 07:50:00|342.29|339.89|342.14|339.74|342.29|339.89|342.14|339.74|0
1628063410000|2021-08-04 07:50:10|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1628063420000|2021-08-04 07:50:20|342.06|339.66|342.22|339.82|342.22|339.82|342.06|339.66|0
1628063440000|2021-08-04 07:50:40|342.06|339.66|342.06|339.66|342.06|339.66|342.06|339.66|0
1628063450000|2021-08-04 07:50:50|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1628063460000|2021-08-04 07:51:00|342.22|339.82|342.22|339.82|342.22|339.82|342.06|339.66|0
1628063470000|2021-08-04 07:51:10|342.06|339.66|342.06|339.66|342.06|339.66|342.06|339.66|0
1628063480000|2021-08-04 07:51:20|341.91|339.51|342.06|339.66|342.06|339.66|341.91|339.51|0
1628063490000|2021-08-04 07:51:30|341.91|339.51|341.98|339.58|341.98|339.58|341.91|339.51|0
1628063500000|2021-08-04 07:51:40|341.91|339.51|342.06|339.66|342.06|339.66|341.91|339.51|0
1628063520000|2021-08-04 07:52:00|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1628063530000|2021-08-04 07:52:10|342.06|339.66|341.75|339.35|342.06|339.66|341.75|339.35|0
1628063550000|2021-08-04 07:52:30|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1628063560000|2021-08-04 07:52:40|341.91|339.51|341.75|339.35|341.91|339.51|341.75|339.35|0
1628063570000|2021-08-04 07:52:50|341.83|339.43|341.91|339.51|341.91|339.51|341.83|339.43|0
1628063580000|2021-08-04 07:53:00|342.06|339.66|341.91|339.51|342.06|339.66|341.91|339.51|0
1628063590000|2021-08-04 07:53:10|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1628063610000|2021-08-04 07:53:30|341.6|339.2|341.67|339.27|341.67|339.27|341.6|339.2|0
1628063620000|2021-08-04 07:53:40|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1628063630000|2021-08-04 07:53:50|341.6|339.2|341.44|339.04|341.6|339.2|341.44|339.04|0
1628063650000|2021-08-04 07:54:10|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1628063660000|2021-08-04 07:54:20|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1628063670000|2021-08-04 07:54:30|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1628063680000|2021-08-04 07:54:40|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1628063690000|2021-08-04 07:54:50|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1628063710000|2021-08-04 07:55:10|341.44|339.04|341.36|338.96|341.44|339.04|341.36|338.96|0
1628063720000|2021-08-04 07:55:20|341.29|338.89|341.6|339.2|341.6|339.2|341.29|338.89|0
1628063730000|2021-08-04 07:55:30|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1628063740000|2021-08-04 07:55:40|341.67|339.27|341.75|339.35|341.91|339.51|341.67|339.27|0
1628063750000|2021-08-04 07:55:50|341.67|339.27|341.75|339.35|341.75|339.35|341.67|339.27|0
1628063760000|2021-08-04 07:56:00|341.83|339.43|341.75|339.35|341.83|339.43|341.75|339.35|0
1628063770000|2021-08-04 07:56:10|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1628063780000|2021-08-04 07:56:20|341.75|339.35|341.91|339.51|341.91|339.51|341.75|339.35|0
1628063790000|2021-08-04 07:56:30|341.83|339.43|341.75|339.35|341.91|339.51|341.75|339.35|0
1628063800000|2021-08-04 07:56:40|341.83|339.43|341.75|339.35|341.83|339.43|341.75|339.35|0
1628063820000|2021-08-04 07:57:00|341.6|339.2|341.75|339.35|341.75|339.35|341.6|339.2|0
1628063850000|2021-08-04 07:57:30|341.67|339.27|341.6|339.2|341.75|339.35|341.6|339.2|0
1628063870000|2021-08-04 07:57:50|341.52|339.12|341.44|339.04|341.52|339.12|341.44|339.04|0
1628063880000|2021-08-04 07:58:00|341.6|339.2|341.75|339.35|341.75|339.35|341.6|339.2|0
1628063890000|2021-08-04 07:58:10|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1628063900000|2021-08-04 07:58:20|341.6|339.2|341.75|339.35|341.75|339.35|341.6|339.2|0
1628063910000|2021-08-04 07:58:30|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1628063920000|2021-08-04 07:58:40|341.44|339.04|341.29|338.89|341.44|339.04|341.29|338.89|0
1628063950000|2021-08-04 07:59:10|341.13|338.73|341.13|338.73|341.13|338.73|341.13|338.73|0
1628063960000|2021-08-04 07:59:20|340.98|338.58|340.98|338.58|340.98|338.58|340.98|338.58|0
1628063970000|2021-08-04 07:59:30|340.83|338.43|340.67|338.27|340.83|338.43|340.67|338.27|0
1628063980000|2021-08-04 07:59:40|340.36|337.96|340.13|337.73|340.36|337.96|340.13|337.73|0
1628063990000|2021-08-04 07:59:50|339.98|337.58|340.06|337.66|340.06|337.66|339.9|337.5|0
1628064000000|2021-08-04 08:00:00|339.9|337.5|340.52|338.12|340.52|338.12|339.9|337.5|0
1628064010000|2021-08-04 08:00:10|340.67|338.27|340.83|338.43|340.83|338.43|340.67|338.27|0
1628064020000|2021-08-04 08:00:20|340.98|338.58|341.29|338.89|341.29|338.89|340.98|338.58|0
1628064030000|2021-08-04 08:00:30|341.13|338.73|340.52|338.12|341.29|338.89|340.52|338.12|0
1628064040000|2021-08-04 08:00:40|340.36|337.96|340.52|338.12|340.52|338.12|340.36|337.96|0
1628064050000|2021-08-04 08:00:50|340.36|337.96|340.21|337.81|340.36|337.96|340.06|337.66|0
1628064060000|2021-08-04 08:01:00|340.36|337.96|340.83|338.43|340.83|338.43|340.36|337.96|0
1628064070000|2021-08-04 08:01:10|340.98|338.58|341.13|338.73|341.13|338.73|340.98|338.58|0
1628064080000|2021-08-04 08:01:20|341.29|338.89|341.13|338.73|341.29|338.89|341.13|338.73|0
1628064090000|2021-08-04 08:01:30|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1628064100000|2021-08-04 08:01:40|341.13|338.73|341.29|338.89|341.29|338.89|341.13|338.73|0
1628064110000|2021-08-04 08:01:50|341.13|338.73|341.29|338.89|341.29|338.89|341.13|338.73|0
1628064120000|2021-08-04 08:02:00|341.21|338.81|340.98|338.58|341.21|338.81|340.83|338.43|0
1628064130000|2021-08-04 08:02:10|340.9|338.5|340.83|338.43|340.9|338.5|340.83|338.43|0
1628064140000|2021-08-04 08:02:20|340.67|338.27|340.75|338.35|340.83|338.43|340.67|338.27|0
1628064150000|2021-08-04 08:02:30|340.83|338.43|340.67|338.27|340.83|338.43|340.67|338.27|0
1628064160000|2021-08-04 08:02:40|340.59|338.19|340.36|337.96|340.67|338.27|340.36|337.96|0
1628064190000|2021-08-04 08:03:10|340.52|338.12|340.36|337.96|340.52|338.12|340.36|337.96|0
1628064200000|2021-08-04 08:03:20|340.44|338.04|340.21|337.81|340.44|338.04|340.21|337.81|0
1628064210000|2021-08-04 08:03:30|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1628064230000|2021-08-04 08:03:50|340.28|337.88|339.9|337.5|340.28|337.88|339.9|337.5|0
1628064240000|2021-08-04 08:04:00|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1628064250000|2021-08-04 08:04:10|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1628064270000|2021-08-04 08:04:30|340.06|337.66|340.21|337.81|340.21|337.81|340.06|337.66|0
1628064280000|2021-08-04 08:04:40|340.06|337.66|340.06|337.66|340.06|337.66|340.06|337.66|0
1628064290000|2021-08-04 08:04:50|340.21|337.81|340.13|337.73|340.21|337.81|340.13|337.73|0
1628064300000|2021-08-04 08:05:00|340.21|337.81|339.98|337.58|340.21|337.81|339.98|337.58|0
1628064310000|2021-08-04 08:05:10|339.9|337.5|340.06|337.66|340.06|337.66|339.75|337.35|0
1628064320000|2021-08-04 08:05:20|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1628064330000|2021-08-04 08:05:30|340.06|337.66|340.06|337.66|340.13|337.73|340.06|337.66|0
1628064340000|2021-08-04 08:05:40|340.21|337.81|340.06|337.66|340.21|337.81|340.06|337.66|0
1628064350000|2021-08-04 08:05:50|340.21|337.81|340.06|337.66|340.21|337.81|340.06|337.66|0
1628064360000|2021-08-04 08:06:00|339.9|337.5|339.75|337.35|339.9|337.5|339.75|337.35|0
1628064370000|2021-08-04 08:06:10|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1628064380000|2021-08-04 08:06:20|339.75|337.35|339.59|337.19|339.75|337.35|339.59|337.19|0
1628064390000|2021-08-04 08:06:30|339.51|337.11|339.59|337.19|339.59|337.19|339.51|337.11|0
1628064400000|2021-08-04 08:06:40|339.75|337.35|340.05|337.65|340.05|337.65|339.75|337.35|0
1628064410000|2021-08-04 08:06:50|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1628064420000|2021-08-04 08:07:00|340.05|337.65|339.9|337.5|340.05|337.65|339.9|337.5|0
1628064430000|2021-08-04 08:07:10|340.05|337.65|339.9|337.5|340.05|337.65|339.9|337.5|0
1628064440000|2021-08-04 08:07:20|339.97|337.57|340.05|337.65|340.05|337.65|339.97|337.57|0
1628064450000|2021-08-04 08:07:30|339.9|337.5|339.44|337.04|339.9|337.5|339.44|337.04|0
1628064460000|2021-08-04 08:07:40|339.59|337.19|339.59|337.19|339.75|337.35|339.59|337.19|0
1628064470000|2021-08-04 08:07:50|339.75|337.35|339.9|337.5|339.9|337.5|339.75|337.35|0
1628064480000|2021-08-04 08:08:00|340.05|337.65|339.9|337.5|340.05|337.65|339.9|337.5|0
1628064490000|2021-08-04 08:08:10|339.75|337.35|339.59|337.19|339.75|337.35|339.59|337.19|0
1628064500000|2021-08-04 08:08:20|339.44|337.04|339.75|337.35|339.75|337.35|339.44|337.04|0
1628064510000|2021-08-04 08:08:30|339.67|337.27|339.75|337.35|339.75|337.35|339.67|337.27|0
1628064530000|2021-08-04 08:08:50|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1628064550000|2021-08-04 08:09:10|339.67|337.27|339.67|337.27|339.75|337.35|339.67|337.27|0
1628064560000|2021-08-04 08:09:20|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1628064570000|2021-08-04 08:09:30|339.67|337.27|339.75|337.35|339.75|337.35|339.59|337.19|0
1628064580000|2021-08-04 08:09:40|339.67|337.27|339.75|337.35|339.75|337.35|339.59|337.19|0
1628064610000|2021-08-04 08:10:10|339.82|337.42|339.75|337.35|339.82|337.42|339.75|337.35|0
1628064620000|2021-08-04 08:10:20|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1628064630000|2021-08-04 08:10:30|339.82|337.42|339.9|337.5|339.9|337.5|339.82|337.42|0
1628064640000|2021-08-04 08:10:40|339.97|337.57|339.9|337.5|339.97|337.57|339.9|337.5|0
1628064650000|2021-08-04 08:10:50|339.97|337.57|340.05|337.65|340.05|337.65|339.97|337.57|0
1628064670000|2021-08-04 08:11:10|340.21|337.81|340.05|337.65|340.21|337.81|340.05|337.65|0
1628064700000|2021-08-04 08:11:40|340.21|337.81|340.36|337.96|340.36|337.96|340.21|337.81|0
1628064720000|2021-08-04 08:12:00|340.51|338.11|340.36|337.96|340.51|338.11|340.36|337.96|0
1628064750000|2021-08-04 08:12:30|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1628064760000|2021-08-04 08:12:40|340.36|337.96|340.51|338.11|340.51|338.11|340.36|337.96|0
1628064770000|2021-08-04 08:12:50|340.67|338.27|340.67|338.27|340.67|338.27|340.67|338.27|0
1628064780000|2021-08-04 08:13:00|340.51|338.11|340.67|338.27|340.67|338.27|340.51|338.11|0
1628064790000|2021-08-04 08:13:10|340.59|338.19|340.36|337.96|340.59|338.19|340.36|337.96|0
1628064800000|2021-08-04 08:13:20|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1628064810000|2021-08-04 08:13:30|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1628064820000|2021-08-04 08:13:40|340.43|338.03|340.51|338.11|340.51|338.11|340.43|338.03|0
1628064840000|2021-08-04 08:14:00|340.67|338.27|340.67|338.27|340.67|338.27|340.67|338.27|0
1628064850000|2021-08-04 08:14:10|340.74|338.34|340.82|338.42|340.82|338.42|340.67|338.27|0
1628064860000|2021-08-04 08:14:20|340.74|338.34|340.67|338.27|340.82|338.42|340.67|338.27|0
1628064870000|2021-08-04 08:14:30|340.82|338.42|340.82|338.42|340.82|338.42|340.67|338.27|0
1628064880000|2021-08-04 08:14:40|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1628064890000|2021-08-04 08:14:50|341.13|338.73|341.13|338.73|341.13|338.73|341.13|338.73|0
1628064900000|2021-08-04 08:15:00|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1628064910000|2021-08-04 08:15:10|341.13|338.73|340.97|338.57|341.13|338.73|340.97|338.57|0
1628064920000|2021-08-04 08:15:20|341.13|338.73|340.97|338.57|341.13|338.73|340.97|338.57|0
1628064930000|2021-08-04 08:15:30|341.13|338.73|341.28|338.88|341.28|338.88|341.13|338.73|0
1628064950000|2021-08-04 08:15:50|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1628064960000|2021-08-04 08:16:00|341.28|338.88|341.28|338.88|341.44|339.04|341.28|338.88|0
1628064980000|2021-08-04 08:16:20|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1628065010000|2021-08-04 08:16:50|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1628065040000|2021-08-04 08:17:20|341.13|338.73|341.13|338.73|341.28|338.88|341.13|338.73|0
1628065050000|2021-08-04 08:17:30|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1628065080000|2021-08-04 08:18:00|341.13|338.73|341.13|338.73|341.13|338.73|341.13|338.73|0
1628065090000|2021-08-04 08:18:10|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1628065100000|2021-08-04 08:18:20|341.13|338.73|341.13|338.73|341.13|338.73|341.13|338.73|0
1628065110000|2021-08-04 08:18:30|341.28|338.88|341.13|338.73|341.28|338.88|341.13|338.73|0
1628065120000|2021-08-04 08:18:40|341.28|338.88|341.13|338.73|341.28|338.88|341.13|338.73|0
1628065130000|2021-08-04 08:18:50|341.2|338.8|341.13|338.73|341.28|338.88|341.13|338.73|0
1628065140000|2021-08-04 08:19:00|341.28|338.88|340.97|338.57|341.28|338.88|340.97|338.57|0
1628065150000|2021-08-04 08:19:10|340.89|338.49|340.82|338.42|340.89|338.49|340.82|338.42|0
1628065160000|2021-08-04 08:19:20|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1628065180000|2021-08-04 08:19:40|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1628065190000|2021-08-04 08:19:50|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1628065200000|2021-08-04 08:20:00|340.82|338.42|340.66|338.26|340.82|338.42|340.66|338.26|0
1628065210000|2021-08-04 08:20:10|340.58|338.18|340.58|338.18|340.58|338.18|340.58|338.18|0
1628065220000|2021-08-04 08:20:20|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1628065230000|2021-08-04 08:20:30|340.58|338.18|340.2|337.8|340.58|338.18|340.2|337.8|0
1628065240000|2021-08-04 08:20:40|340.28|337.88|340.36|337.96|340.36|337.96|340.28|337.88|0
1628065250000|2021-08-04 08:20:50|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1628065260000|2021-08-04 08:21:00|340.43|338.03|340.36|337.96|340.43|338.03|340.2|337.8|0
1628065270000|2021-08-04 08:21:10|340.43|338.03|340.36|337.96|340.43|338.03|340.36|337.96|0
1628065280000|2021-08-04 08:21:20|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1628065290000|2021-08-04 08:21:30|340.66|338.26|340.82|338.42|340.97|338.57|340.66|338.26|0
1628065300000|2021-08-04 08:21:40|340.97|338.57|340.82|338.42|340.97|338.57|340.82|338.42|0
1628065330000|2021-08-04 08:22:10|340.97|338.57|340.82|338.42|340.97|338.57|340.82|338.42|0
1628065340000|2021-08-04 08:22:20|340.97|338.57|340.82|338.42|340.97|338.57|340.82|338.42|0
1628065360000|2021-08-04 08:22:40|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1628065370000|2021-08-04 08:22:50|340.82|338.42|340.51|338.11|340.97|338.57|340.51|338.11|0
1628065380000|2021-08-04 08:23:00|340.66|338.26|340.82|338.42|340.82|338.42|340.66|338.26|0
1628065390000|2021-08-04 08:23:10|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1628065400000|2021-08-04 08:23:20|341.12|338.72|340.97|338.57|341.12|338.72|340.97|338.57|0
1628065410000|2021-08-04 08:23:30|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1628065420000|2021-08-04 08:23:40|341.04|338.64|341.12|338.72|341.12|338.72|340.97|338.57|0
1628065430000|2021-08-04 08:23:50|341.28|338.88|341.12|338.72|341.28|338.88|341.12|338.72|0
1628065440000|2021-08-04 08:24:00|340.97|338.57|341.04|338.64|341.04|338.64|340.97|338.57|0
1628065450000|2021-08-04 08:24:10|341.12|338.72|340.82|338.42|341.12|338.72|340.82|338.42|0
1628065460000|2021-08-04 08:24:20|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1628065470000|2021-08-04 08:24:30|341.12|338.72|341.28|338.88|341.28|338.88|341.12|338.72|0
1628065480000|2021-08-04 08:24:40|341.2|338.8|341.2|338.8|341.28|338.88|341.2|338.8|0
1628065490000|2021-08-04 08:24:50|341.28|338.88|341.28|338.88|341.43|339.03|341.28|338.88|0
1628065500000|2021-08-04 08:25:00|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1628065510000|2021-08-04 08:25:10|341.28|338.88|341.12|338.72|341.28|338.88|341.12|338.72|0
1628065530000|2021-08-04 08:25:30|341.28|338.88|341.28|338.88|341.28|338.88|341.12|338.72|0
1628065550000|2021-08-04 08:25:50|341.12|338.72|341.12|338.72|341.2|338.8|341.12|338.72|0
1628065560000|2021-08-04 08:26:00|341.28|338.88|341.12|338.72|341.28|338.88|341.12|338.72|0
1628065570000|2021-08-04 08:26:10|341.2|338.8|341.28|338.88|341.28|338.88|341.2|338.8|0
1628065580000|2021-08-04 08:26:20|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1628065600000|2021-08-04 08:26:40|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1628065610000|2021-08-04 08:26:50|340.97|338.57|340.97|338.57|341.12|338.72|340.97|338.57|0
1628065660000|2021-08-04 08:27:40|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1628065680000|2021-08-04 08:28:00|340.66|338.26|340.51|338.11|340.66|338.26|340.51|338.11|0
1628065690000|2021-08-04 08:28:10|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1628065700000|2021-08-04 08:28:20|340.82|338.42|340.66|338.26|340.82|338.42|340.66|338.26|0
1628065710000|2021-08-04 08:28:30|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1628065720000|2021-08-04 08:28:40|340.66|338.26|340.81|338.41|340.81|338.41|340.66|338.26|0
1628065750000|2021-08-04 08:29:10|340.89|338.49|340.97|338.57|340.97|338.57|340.81|338.41|0
1628065770000|2021-08-04 08:29:30|341.12|338.72|341.2|338.8|341.2|338.8|341.12|338.72|0
1628065780000|2021-08-04 08:29:40|341.12|338.72|341.2|338.8|341.2|338.8|341.12|338.72|0
1628065790000|2021-08-04 08:29:50|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1628065800000|2021-08-04 08:30:00|341.28|338.88|341.2|338.8|341.28|338.88|341.2|338.8|0
1628065810000|2021-08-04 08:30:10|341.28|338.88|341.12|338.72|341.28|338.88|341.12|338.72|0
1628065820000|2021-08-04 08:30:20|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1628065830000|2021-08-04 08:30:30|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1628065840000|2021-08-04 08:30:40|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1628065850000|2021-08-04 08:30:50|341.35|338.95|341.28|338.88|341.35|338.95|341.28|338.88|0
1628065870000|2021-08-04 08:31:10|341.35|338.95|341.43|339.03|341.43|339.03|341.35|338.95|0
1628065890000|2021-08-04 08:31:30|341.28|338.88|341.35|338.95|341.43|339.03|341.28|338.88|0
1628065900000|2021-08-04 08:31:40|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1628065910000|2021-08-04 08:31:50|341.5|339.1|341.5|339.1|341.5|339.1|341.5|339.1|0
1628065920000|2021-08-04 08:32:00|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1628065930000|2021-08-04 08:32:10|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1628065940000|2021-08-04 08:32:20|341.43|339.03|341.58|339.18|341.58|339.18|341.43|339.03|0
1628065970000|2021-08-04 08:32:50|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1628066070000|2021-08-04 08:34:30|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1628066090000|2021-08-04 08:34:50|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1628066100000|2021-08-04 08:35:00|340.97|338.57|341.12|338.72|341.12|338.72|340.97|338.57|0
1628066110000|2021-08-04 08:35:10|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1628066120000|2021-08-04 08:35:20|341.12|338.72|341.04|338.64|341.12|338.72|341.04|338.64|0
1628066130000|2021-08-04 08:35:30|341.12|338.72|340.97|338.57|341.12|338.72|340.97|338.57|0
1628066150000|2021-08-04 08:35:50|340.81|338.41|340.97|338.57|340.97|338.57|340.81|338.41|0
1628066160000|2021-08-04 08:36:00|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1628066170000|2021-08-04 08:36:10|341.04|338.64|340.97|338.57|341.04|338.64|340.97|338.57|0
1628066180000|2021-08-04 08:36:20|341.04|338.64|341.12|338.72|341.12|338.72|340.97|338.57|0
1628066220000|2021-08-04 08:37:00|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1628066230000|2021-08-04 08:37:10|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1628066240000|2021-08-04 08:37:20|341.19|338.79|341.19|338.79|341.27|338.87|341.19|338.79|0
1628066250000|2021-08-04 08:37:30|341.12|338.72|341.27|338.87|341.27|338.87|341.12|338.72|0
1628066260000|2021-08-04 08:37:40|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1628066270000|2021-08-04 08:37:50|341.04|338.64|341.12|338.72|341.12|338.72|341.04|338.64|0
1628066280000|2021-08-04 08:38:00|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1628066290000|2021-08-04 08:38:10|341.12|338.72|341.27|338.87|341.27|338.87|341.12|338.72|0
1628066300000|2021-08-04 08:38:20|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1628066310000|2021-08-04 08:38:30|341.27|338.87|341.58|339.18|341.58|339.18|341.27|338.87|0
1628066320000|2021-08-04 08:38:40|341.43|339.03|341.5|339.1|341.5|339.1|341.43|339.03|0
1628066330000|2021-08-04 08:38:50|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1628066360000|2021-08-04 08:39:20|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1628066370000|2021-08-04 08:39:30|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1628066390000|2021-08-04 08:39:50|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1628066400000|2021-08-04 08:40:00|341.5|339.1|341.5|339.1|341.5|339.1|341.5|339.1|0
1628066410000|2021-08-04 08:40:10|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1628066430000|2021-08-04 08:40:30|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1628066450000|2021-08-04 08:40:50|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1628066460000|2021-08-04 08:41:00|341.27|338.87|341.12|338.72|341.27|338.87|341.12|338.72|0
1628066470000|2021-08-04 08:41:10|341.27|338.87|341.12|338.72|341.27|338.87|341.12|338.72|0
1628066500000|2021-08-04 08:41:40|341.27|338.87|341.35|338.95|341.35|338.95|341.27|338.87|0
1628066510000|2021-08-04 08:41:50|341.27|338.87|341.27|338.87|341.43|339.03|341.27|338.87|0
1628066520000|2021-08-04 08:42:00|341.35|338.95|341.43|339.03|341.43|339.03|341.35|338.95|0
1628066530000|2021-08-04 08:42:10|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1628066540000|2021-08-04 08:42:20|341.35|338.95|341.35|338.95|341.43|339.03|341.35|338.95|0
1628066550000|2021-08-04 08:42:30|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1628066560000|2021-08-04 08:42:40|341.35|338.95|341.43|339.03|341.43|339.03|341.35|338.95|0
1628066580000|2021-08-04 08:43:00|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1628066600000|2021-08-04 08:43:20|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1628066610000|2021-08-04 08:43:30|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1628066620000|2021-08-04 08:43:40|341.34|338.94|341.42|339.02|341.42|339.02|341.34|338.94|0
1628066640000|2021-08-04 08:44:00|341.27|338.87|341.42|339.02|341.42|339.02|341.27|338.87|0
1628066650000|2021-08-04 08:44:10|341.58|339.18|341.42|339.02|341.58|339.18|341.42|339.02|0
1628066660000|2021-08-04 08:44:20|341.58|339.18|341.42|339.02|341.58|339.18|341.42|339.02|0
1628066670000|2021-08-04 08:44:30|341.58|339.18|341.42|339.02|341.58|339.18|341.42|339.02|0
1628066680000|2021-08-04 08:44:40|341.58|339.18|341.5|339.1|341.58|339.18|341.5|339.1|0
1628066690000|2021-08-04 08:44:50|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1628066700000|2021-08-04 08:45:00|341.42|339.02|341.58|339.18|341.58|339.18|341.42|339.02|0
1628066730000|2021-08-04 08:45:30|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1628066740000|2021-08-04 08:45:40|341.5|339.1|341.42|339.02|341.5|339.1|341.42|339.02|0
1628066770000|2021-08-04 08:46:10|341.58|339.18|341.42|339.02|341.58|339.18|341.42|339.02|0
1628066780000|2021-08-04 08:46:20|341.58|339.18|341.42|339.02|341.58|339.18|341.42|339.02|0
1628066790000|2021-08-04 08:46:30|341.5|339.1|341.58|339.18|341.58|339.18|341.42|339.02|0
1628066800000|2021-08-04 08:46:40|341.42|339.02|341.58|339.18|341.58|339.18|341.42|339.02|0
1628066820000|2021-08-04 08:47:00|341.73|339.33|341.58|339.18|341.73|339.33|341.58|339.18|0
1628066830000|2021-08-04 08:47:10|341.73|339.33|341.73|339.33|341.73|339.33|341.58|339.18|0
1628066840000|2021-08-04 08:47:20|341.65|339.25|341.58|339.18|341.65|339.25|341.58|339.18|0
1628066860000|2021-08-04 08:47:40|341.5|339.1|341.58|339.18|341.58|339.18|341.5|339.1|0
1628066900000|2021-08-04 08:48:20|341.5|339.1|341.5|339.1|341.5|339.1|341.5|339.1|0
1628066910000|2021-08-04 08:48:30|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1628066930000|2021-08-04 08:48:50|341.27|338.87|341.42|339.02|341.42|339.02|341.27|338.87|0
1628066940000|2021-08-04 08:49:00|341.27|338.87|341.11|338.71|341.27|338.87|341.11|338.71|0
1628066950000|2021-08-04 08:49:10|341.27|338.87|341.34|338.94|341.34|338.94|341.27|338.87|0
1628066960000|2021-08-04 08:49:20|341.42|339.02|341.58|339.18|341.58|339.18|341.42|339.02|0
1628066970000|2021-08-04 08:49:30|341.42|339.02|341.42|339.02|341.58|339.18|341.42|339.02|0
1628066980000|2021-08-04 08:49:40|341.58|339.18|341.27|338.87|341.58|339.18|341.27|338.87|0
1628066990000|2021-08-04 08:49:50|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1628067000000|2021-08-04 08:50:00|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1628067010000|2021-08-04 08:50:10|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1628067020000|2021-08-04 08:50:20|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1628067040000|2021-08-04 08:50:40|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1628067050000|2021-08-04 08:50:50|341.65|339.25|341.58|339.18|341.65|339.25|341.58|339.18|0
1628067070000|2021-08-04 08:51:10|341.73|339.33|341.58|339.18|341.73|339.33|341.58|339.18|0
1628067080000|2021-08-04 08:51:20|341.65|339.25|341.73|339.33|341.73|339.33|341.65|339.25|0
1628067100000|2021-08-04 08:51:40|341.58|339.18|341.73|339.33|341.73|339.33|341.58|339.18|0
1628067110000|2021-08-04 08:51:50|341.58|339.18|341.65|339.25|341.65|339.25|341.58|339.18|0
1628067120000|2021-08-04 08:52:00|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1628067140000|2021-08-04 08:52:20|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1628067160000|2021-08-04 08:52:40|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1628067170000|2021-08-04 08:52:50|341.65|339.25|341.58|339.18|341.65|339.25|341.58|339.18|0
1628067180000|2021-08-04 08:53:00|341.65|339.25|341.73|339.33|341.73|339.33|341.65|339.25|0
1628067210000|2021-08-04 08:53:30|341.57|339.17|341.73|339.33|341.73|339.33|341.57|339.17|0
1628067300000|2021-08-04 08:55:00|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1628067310000|2021-08-04 08:55:10|341.88|339.48|341.73|339.33|341.88|339.48|341.73|339.33|0
1628067320000|2021-08-04 08:55:20|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628067360000|2021-08-04 08:56:00|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1628067390000|2021-08-04 08:56:30|342.11|339.71|342.04|339.64|342.11|339.71|342.04|339.64|0
1628067400000|2021-08-04 08:56:40|342.11|339.71|342.04|339.64|342.11|339.71|342.04|339.64|0
1628067410000|2021-08-04 08:56:50|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1628067420000|2021-08-04 08:57:00|342.04|339.64|342.19|339.79|342.19|339.79|342.04|339.64|0
1628067440000|2021-08-04 08:57:20|341.88|339.48|342.04|339.64|342.04|339.64|341.88|339.48|0
1628067450000|2021-08-04 08:57:30|342.19|339.79|342.19|339.79|342.19|339.79|342.19|339.79|0
1628067480000|2021-08-04 08:58:00|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628067510000|2021-08-04 08:58:30|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1628067520000|2021-08-04 08:58:40|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628067530000|2021-08-04 08:58:50|341.8|339.4|341.73|339.33|341.8|339.4|341.73|339.33|0
1628067540000|2021-08-04 08:59:00|341.8|339.4|341.73|339.33|341.8|339.4|341.73|339.33|0
1628067550000|2021-08-04 08:59:10|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628067570000|2021-08-04 08:59:30|341.49|339.09|341.49|339.09|341.49|339.09|341.49|339.09|0
1628067580000|2021-08-04 08:59:40|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1628067600000|2021-08-04 09:00:00|341.49|339.09|341.57|339.17|341.57|339.17|341.49|339.09|0
1628067610000|2021-08-04 09:00:10|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1628067640000|2021-08-04 09:00:40|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628067660000|2021-08-04 09:01:00|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1628067680000|2021-08-04 09:01:20|341.88|339.48|341.73|339.33|341.88|339.48|341.73|339.33|0
1628067690000|2021-08-04 09:01:30|341.8|339.4|341.8|339.4|341.8|339.4|341.73|339.33|0
1628067700000|2021-08-04 09:01:40|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628067720000|2021-08-04 09:02:00|341.73|339.33|341.57|339.17|341.73|339.33|341.57|339.17|0
1628067730000|2021-08-04 09:02:10|341.42|339.02|341.57|339.17|341.57|339.17|341.42|339.02|0
1628067740000|2021-08-04 09:02:20|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1628067750000|2021-08-04 09:02:30|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628067780000|2021-08-04 09:03:00|341.73|339.33|341.57|339.17|341.73|339.33|341.57|339.17|0
1628067800000|2021-08-04 09:03:20|341.65|339.25|341.8|339.4|341.8|339.4|341.65|339.25|0
1628067810000|2021-08-04 09:03:30|341.88|339.48|341.88|339.48|341.88|339.48|341.73|339.33|0
1628067830000|2021-08-04 09:03:50|341.95|339.55|342.03|339.63|342.03|339.63|341.95|339.55|0
1628067860000|2021-08-04 09:04:20|342.19|339.79|342.19|339.79|342.19|339.79|342.19|339.79|0
1628067870000|2021-08-04 09:04:30|342.03|339.63|342.19|339.79|342.19|339.79|342.03|339.63|0
1628067900000|2021-08-04 09:05:00|342.03|339.63|342.03|339.63|342.19|339.79|342.03|339.63|0
1628067910000|2021-08-04 09:05:10|342.19|339.79|342.19|339.79|342.19|339.79|342.19|339.79|0
1628067920000|2021-08-04 09:05:20|342.03|339.63|342.11|339.71|342.19|339.79|342.03|339.63|0
1628067930000|2021-08-04 09:05:30|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1628067950000|2021-08-04 09:05:50|342.19|339.79|342.19|339.79|342.19|339.79|342.03|339.63|0
1628067960000|2021-08-04 09:06:00|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1628067970000|2021-08-04 09:06:10|342.19|339.79|342.03|339.63|342.19|339.79|342.03|339.63|0
1628067980000|2021-08-04 09:06:20|341.95|339.55|341.95|339.55|341.95|339.55|341.95|339.55|0
1628067990000|2021-08-04 09:06:30|341.88|339.48|342.03|339.63|342.03|339.63|341.88|339.48|0
1628068000000|2021-08-04 09:06:40|341.95|339.55|341.95|339.55|341.95|339.55|341.95|339.55|0
1628068010000|2021-08-04 09:06:50|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628068020000|2021-08-04 09:07:00|341.95|339.55|341.88|339.48|341.95|339.55|341.88|339.48|0
1628068040000|2021-08-04 09:07:20|341.8|339.4|341.88|339.48|341.88|339.48|341.8|339.4|0
1628068070000|2021-08-04 09:07:50|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628068080000|2021-08-04 09:08:00|341.57|339.17|341.57|339.17|341.72|339.32|341.57|339.17|0
1628068090000|2021-08-04 09:08:10|341.64|339.24|341.72|339.32|341.72|339.32|341.64|339.24|0
1628068130000|2021-08-04 09:08:50|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1628068140000|2021-08-04 09:09:00|341.72|339.32|341.88|339.48|341.95|339.55|341.72|339.32|0
1628068150000|2021-08-04 09:09:10|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628068170000|2021-08-04 09:09:30|341.57|339.17|341.72|339.32|341.72|339.32|341.57|339.17|0
1628068190000|2021-08-04 09:09:50|341.8|339.4|341.72|339.32|341.8|339.4|341.72|339.32|0
1628068210000|2021-08-04 09:10:10|341.8|339.4|341.88|339.48|341.88|339.48|341.8|339.4|0
1628068220000|2021-08-04 09:10:20|341.72|339.32|341.41|339.01|341.72|339.32|341.41|339.01|0
1628068230000|2021-08-04 09:10:30|341.49|339.09|341.57|339.17|341.57|339.17|341.49|339.09|0
1628068300000|2021-08-04 09:11:40|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628068310000|2021-08-04 09:11:50|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628068330000|2021-08-04 09:12:10|341.49|339.09|341.57|339.17|341.57|339.17|341.49|339.09|0
1628068400000|2021-08-04 09:13:20|341.41|339.01|341.57|339.17|341.57|339.17|341.41|339.01|0
1628068410000|2021-08-04 09:13:30|341.41|339.01|341.57|339.17|341.57|339.17|341.41|339.01|0
1628068420000|2021-08-04 09:13:40|341.49|339.09|341.57|339.17|341.57|339.17|341.49|339.09|0
1628068520000|2021-08-04 09:15:20|341.41|339.01|341.57|339.17|341.57|339.17|341.41|339.01|0
1628068540000|2021-08-04 09:15:40|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628068560000|2021-08-04 09:16:00|341.49|339.09|341.41|339.01|341.49|339.09|341.41|339.01|0
1628068570000|2021-08-04 09:16:10|341.49|339.09|341.41|339.01|341.49|339.09|341.41|339.01|0
1628068580000|2021-08-04 09:16:20|341.49|339.09|341.41|339.01|341.49|339.09|341.41|339.01|0
1628068590000|2021-08-04 09:16:30|341.57|339.17|341.41|339.01|341.57|339.17|341.41|339.01|0
1628068600000|2021-08-04 09:16:40|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628068610000|2021-08-04 09:16:50|341.49|339.09|341.49|339.09|341.49|339.09|341.49|339.09|0
1628068620000|2021-08-04 09:17:00|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628068640000|2021-08-04 09:17:20|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628068660000|2021-08-04 09:17:40|341.57|339.17|341.26|338.86|341.57|339.17|341.26|338.86|0
1628068680000|2021-08-04 09:18:00|341.1|338.7|341.26|338.86|341.26|338.86|341.1|338.7|0
1628068700000|2021-08-04 09:18:20|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628068710000|2021-08-04 09:18:30|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628068720000|2021-08-04 09:18:40|341.57|339.17|341.72|339.32|341.72|339.32|341.57|339.17|0
1628068770000|2021-08-04 09:19:30|341.56|339.16|341.64|339.24|341.64|339.24|341.56|339.16|0
1628068780000|2021-08-04 09:19:40|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628068800000|2021-08-04 09:20:00|341.72|339.32|341.56|339.16|341.72|339.32|341.56|339.16|0
1628068810000|2021-08-04 09:20:10|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1628068820000|2021-08-04 09:20:20|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628068840000|2021-08-04 09:20:40|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1628068850000|2021-08-04 09:20:50|341.41|339.01|341.56|339.16|341.56|339.16|341.41|339.01|0
1628068860000|2021-08-04 09:21:00|341.41|339.01|341.33|338.93|341.41|339.01|341.26|338.86|0
1628068870000|2021-08-04 09:21:10|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628068880000|2021-08-04 09:21:20|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1628068900000|2021-08-04 09:21:40|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1628068910000|2021-08-04 09:21:50|341.26|338.86|341.26|338.86|341.33|338.93|341.26|338.86|0
1628068920000|2021-08-04 09:22:00|341.33|338.93|341.41|339.01|341.41|339.01|341.33|338.93|0
1628068930000|2021-08-04 09:22:10|341.33|338.93|341.41|339.01|341.41|339.01|341.33|338.93|0
1628068940000|2021-08-04 09:22:20|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628068950000|2021-08-04 09:22:30|341.41|339.01|341.26|338.86|341.41|339.01|341.26|338.86|0
1628068960000|2021-08-04 09:22:40|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1628068970000|2021-08-04 09:22:50|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1628068980000|2021-08-04 09:23:00|341.33|338.93|341.41|339.01|341.41|339.01|341.26|338.86|0
1628069010000|2021-08-04 09:23:30|341.56|339.16|341.48|339.08|341.56|339.16|341.48|339.08|0
1628069020000|2021-08-04 09:23:40|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628069040000|2021-08-04 09:24:00|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628069050000|2021-08-04 09:24:10|341.64|339.24|341.64|339.24|341.72|339.32|341.64|339.24|0
1628069060000|2021-08-04 09:24:20|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628069070000|2021-08-04 09:24:30|341.56|339.16|341.48|339.08|341.56|339.16|341.41|339.01|0
1628069080000|2021-08-04 09:24:40|341.56|339.16|341.41|339.01|341.56|339.16|341.41|339.01|0
1628069090000|2021-08-04 09:24:50|341.48|339.08|341.41|339.01|341.48|339.08|341.41|339.01|0
1628069110000|2021-08-04 09:25:10|341.48|339.08|341.56|339.16|341.56|339.16|341.41|339.01|0
1628069120000|2021-08-04 09:25:20|341.48|339.08|341.41|339.01|341.48|339.08|341.41|339.01|0
1628069150000|2021-08-04 09:25:50|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628069180000|2021-08-04 09:26:20|340.95|338.55|340.95|338.55|341.1|338.7|340.95|338.55|0
1628069190000|2021-08-04 09:26:30|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628069200000|2021-08-04 09:26:40|340.95|338.55|340.95|338.55|341.02|338.62|340.95|338.55|0
1628069220000|2021-08-04 09:27:00|341.1|338.7|341.1|338.7|341.1|338.7|340.95|338.55|0
1628069230000|2021-08-04 09:27:10|341.02|338.62|341.1|338.7|341.1|338.7|341.02|338.62|0
1628069240000|2021-08-04 09:27:20|341.02|338.62|341.1|338.7|341.1|338.7|340.95|338.55|0
1628069250000|2021-08-04 09:27:30|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1628069260000|2021-08-04 09:27:40|341.02|338.62|341.1|338.7|341.1|338.7|341.02|338.62|0
1628069270000|2021-08-04 09:27:50|341.02|338.62|340.95|338.55|341.02|338.62|340.95|338.55|0
1628069300000|2021-08-04 09:28:20|340.87|338.47|340.79|338.39|340.87|338.47|340.79|338.39|0
1628069310000|2021-08-04 09:28:30|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1628069330000|2021-08-04 09:28:50|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628069340000|2021-08-04 09:29:00|341.17|338.77|341.17|338.77|341.17|338.77|341.1|338.7|0
1628069350000|2021-08-04 09:29:10|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628069360000|2021-08-04 09:29:20|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628069370000|2021-08-04 09:29:30|341.33|338.93|341.17|338.77|341.33|338.93|341.17|338.77|0
1628069380000|2021-08-04 09:29:40|341.25|338.85|341.1|338.7|341.25|338.85|341.1|338.7|0
1628069390000|2021-08-04 09:29:50|341.25|338.85|341.25|338.85|341.41|339.01|341.25|338.85|0
1628069400000|2021-08-04 09:30:00|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628069420000|2021-08-04 09:30:20|341.17|338.77|341.1|338.7|341.17|338.77|341.1|338.7|0
1628069430000|2021-08-04 09:30:30|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628069440000|2021-08-04 09:30:40|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1628069450000|2021-08-04 09:30:50|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628069490000|2021-08-04 09:31:30|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628069500000|2021-08-04 09:31:40|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1628069510000|2021-08-04 09:31:50|341.41|339.01|341.41|339.01|341.41|339.01|341.33|338.93|0
1628069540000|2021-08-04 09:32:20|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628069580000|2021-08-04 09:33:00|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628069600000|2021-08-04 09:33:20|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628069610000|2021-08-04 09:33:30|341.41|339.01|341.48|339.08|341.56|339.16|341.41|339.01|0
1628069620000|2021-08-04 09:33:40|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628069660000|2021-08-04 09:34:20|341.71|339.31|341.56|339.16|341.71|339.31|341.56|339.16|0
1628069670000|2021-08-04 09:34:30|341.71|339.31|341.71|339.31|341.71|339.31|341.56|339.16|0
1628069730000|2021-08-04 09:35:30|341.63|339.23|341.71|339.31|341.71|339.31|341.63|339.23|0
1628069740000|2021-08-04 09:35:40|341.56|339.16|341.71|339.31|341.71|339.31|341.56|339.16|0
1628069770000|2021-08-04 09:36:10|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1628069800000|2021-08-04 09:36:40|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628069820000|2021-08-04 09:37:00|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628069840000|2021-08-04 09:37:20|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628069850000|2021-08-04 09:37:30|342.25|339.85|342.25|339.85|342.33|339.93|342.17|339.77|0
1628069860000|2021-08-04 09:37:40|342.17|339.77|342.33|339.93|342.33|339.93|342.17|339.77|0
1628069870000|2021-08-04 09:37:50|342.25|339.85|342.17|339.77|342.25|339.85|342.17|339.77|0
1628069880000|2021-08-04 09:38:00|342.33|339.93|342.33|339.93|342.33|339.93|342.17|339.77|0
1628069890000|2021-08-04 09:38:10|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628069900000|2021-08-04 09:38:20|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1628069910000|2021-08-04 09:38:30|342.02|339.62|342.02|339.62|342.17|339.77|342.02|339.62|0
1628069940000|2021-08-04 09:39:00|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1628069950000|2021-08-04 09:39:10|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628069960000|2021-08-04 09:39:20|341.94|339.54|342.02|339.62|342.02|339.62|341.87|339.47|0
1628069970000|2021-08-04 09:39:30|342.17|339.77|342.02|339.62|342.17|339.77|342.02|339.62|0
1628070000000|2021-08-04 09:40:00|341.94|339.54|341.86|339.46|341.94|339.54|341.86|339.46|0
1628070010000|2021-08-04 09:40:10|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628070030000|2021-08-04 09:40:30|342.17|339.77|342.02|339.62|342.17|339.77|342.02|339.62|0
1628070040000|2021-08-04 09:40:40|342.17|339.77|342.09|339.69|342.17|339.77|342.02|339.62|0
1628070050000|2021-08-04 09:40:50|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628070060000|2021-08-04 09:41:00|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1628070070000|2021-08-04 09:41:10|342.17|339.77|342.09|339.69|342.17|339.77|342.09|339.69|0
1628070080000|2021-08-04 09:41:20|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628070090000|2021-08-04 09:41:30|342.09|339.69|342.17|339.77|342.17|339.77|342.02|339.62|0
1628070170000|2021-08-04 09:42:50|342.09|339.69|342.09|339.69|342.09|339.69|342.02|339.62|0
1628070180000|2021-08-04 09:43:00|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628070210000|2021-08-04 09:43:30|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628070240000|2021-08-04 09:44:00|342.17|339.77|342.02|339.62|342.17|339.77|342.02|339.62|0
1628070250000|2021-08-04 09:44:10|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628070290000|2021-08-04 09:44:50|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1628070300000|2021-08-04 09:45:00|342.02|339.62|342.02|339.62|342.09|339.69|342.02|339.62|0
1628070310000|2021-08-04 09:45:10|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1628070340000|2021-08-04 09:45:40|341.94|339.54|342.02|339.62|342.02|339.62|341.94|339.54|0
1628070380000|2021-08-04 09:46:20|342.09|339.69|342.17|339.77|342.17|339.77|342.09|339.69|0
1628070470000|2021-08-04 09:47:50|342.32|339.92|342.17|339.77|342.32|339.92|342.17|339.77|0
1628070550000|2021-08-04 09:49:10|342.32|339.92|342.17|339.77|342.32|339.92|342.17|339.77|0
1628070560000|2021-08-04 09:49:20|342.32|339.92|342.17|339.77|342.32|339.92|342.17|339.77|0
1628070570000|2021-08-04 09:49:30|342.24|339.84|342.32|339.92|342.32|339.92|342.17|339.77|0
1628070580000|2021-08-04 09:49:40|342.24|339.84|342.32|339.92|342.32|339.92|342.24|339.84|0
1628070590000|2021-08-04 09:49:50|342.55|340.15|342.48|340.08|342.63|340.23|342.48|340.08|0
1628070600000|2021-08-04 09:50:00|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1628070610000|2021-08-04 09:50:10|342.79|340.39|342.63|340.23|342.79|340.39|342.63|340.23|0
1628070620000|2021-08-04 09:50:20|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1628070630000|2021-08-04 09:50:30|342.63|340.23|342.71|340.31|342.79|340.39|342.63|340.23|0
1628070640000|2021-08-04 09:50:40|342.79|340.39|342.63|340.23|342.79|340.39|342.63|340.23|0
1628070660000|2021-08-04 09:51:00|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1628070670000|2021-08-04 09:51:10|342.32|339.92|342.48|340.08|342.48|340.08|342.32|339.92|0
1628070690000|2021-08-04 09:51:30|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1628070720000|2021-08-04 09:52:00|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628070730000|2021-08-04 09:52:10|342.32|339.92|342.32|339.92|342.32|339.92|342.24|339.84|0
1628070740000|2021-08-04 09:52:20|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1628070750000|2021-08-04 09:52:30|342.17|339.77|342.17|339.77|342.32|339.92|342.17|339.77|0
1628070770000|2021-08-04 09:52:50|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1628070790000|2021-08-04 09:53:10|342.4|340|342.48|340.08|342.48|340.08|342.4|340|0
1628070800000|2021-08-04 09:53:20|342.4|340|342.32|339.92|342.4|340|342.32|339.92|0
1628070810000|2021-08-04 09:53:30|342.48|340.08|342.32|339.92|342.48|340.08|342.32|339.92|0
1628070820000|2021-08-04 09:53:40|342.48|340.08|342.48|340.08|342.48|340.08|342.32|339.92|0
1628070830000|2021-08-04 09:53:50|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1628070840000|2021-08-04 09:54:00|342.4|340|342.48|340.08|342.48|340.08|342.4|340|0
1628070900000|2021-08-04 09:55:00|342.32|339.92|342.32|339.92|342.48|340.08|342.32|339.92|0
1628070910000|2021-08-04 09:55:10|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1628070920000|2021-08-04 09:55:20|342.17|339.77|342.24|339.84|342.24|339.84|342.17|339.77|0
1628070930000|2021-08-04 09:55:30|342.32|339.92|342.17|339.77|342.32|339.92|342.01|339.61|0
1628070940000|2021-08-04 09:55:40|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1628070960000|2021-08-04 09:56:00|342.09|339.69|342.09|339.69|342.17|339.77|342.09|339.69|0
1628070970000|2021-08-04 09:56:10|342.17|339.77|342.01|339.61|342.17|339.77|342.01|339.61|0
1628070990000|2021-08-04 09:56:30|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628071000000|2021-08-04 09:56:40|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1628071050000|2021-08-04 09:57:30|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1628071060000|2021-08-04 09:57:40|342.01|339.61|341.86|339.46|342.01|339.61|341.86|339.46|0
1628071080000|2021-08-04 09:58:00|341.7|339.3|341.7|339.3|341.78|339.38|341.7|339.3|0
1628071090000|2021-08-04 09:58:10|341.86|339.46|341.7|339.3|341.86|339.46|341.7|339.3|0
1628071100000|2021-08-04 09:58:20|341.78|339.38|341.78|339.38|341.78|339.38|341.78|339.38|0
1628071110000|2021-08-04 09:58:30|341.86|339.46|341.78|339.38|341.86|339.46|341.7|339.3|0
1628071120000|2021-08-04 09:58:40|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1628071130000|2021-08-04 09:58:50|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1628071140000|2021-08-04 09:59:00|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1628071160000|2021-08-04 09:59:20|341.62|339.22|341.7|339.3|341.7|339.3|341.55|339.15|0
1628071170000|2021-08-04 09:59:30|341.62|339.22|341.7|339.3|341.7|339.3|341.62|339.22|0
1628071200000|2021-08-04 10:00:00|341.86|339.46|341.7|339.3|341.86|339.46|341.7|339.3|0
1628071210000|2021-08-04 10:00:10|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1628071240000|2021-08-04 10:00:40|341.7|339.3|341.78|339.38|341.78|339.38|341.7|339.3|0
1628071250000|2021-08-04 10:00:50|341.86|339.46|341.7|339.3|341.86|339.46|341.7|339.3|0
1628071260000|2021-08-04 10:01:00|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1628071290000|2021-08-04 10:01:30|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1628071300000|2021-08-04 10:01:40|341.93|339.53|342.01|339.61|342.01|339.61|341.93|339.53|0
1628071330000|2021-08-04 10:02:10|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1628071350000|2021-08-04 10:02:30|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1628071360000|2021-08-04 10:02:40|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1628071410000|2021-08-04 10:03:30|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1628071420000|2021-08-04 10:03:40|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1628071430000|2021-08-04 10:03:50|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1628071440000|2021-08-04 10:04:00|341.62|339.22|341.55|339.15|341.62|339.22|341.55|339.15|0
1628071460000|2021-08-04 10:04:20|341.62|339.22|341.55|339.15|341.62|339.22|341.55|339.15|0
1628071470000|2021-08-04 10:04:30|341.7|339.3|341.7|339.3|341.7|339.3|341.62|339.22|0
1628071500000|2021-08-04 10:05:00|341.62|339.22|341.62|339.22|341.62|339.22|341.55|339.15|0
1628071510000|2021-08-04 10:05:10|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1628071560000|2021-08-04 10:06:00|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1628071590000|2021-08-04 10:06:30|341.55|339.15|341.47|339.07|341.55|339.15|341.47|339.07|0
1628071600000|2021-08-04 10:06:40|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1628071620000|2021-08-04 10:07:00|341.47|339.07|341.47|339.07|341.47|339.07|341.39|338.99|0
1628071630000|2021-08-04 10:07:10|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1628071680000|2021-08-04 10:08:00|341.47|339.07|341.47|339.07|341.47|339.07|341.47|339.07|0
1628071690000|2021-08-04 10:08:10|341.55|339.15|341.39|338.99|341.55|339.15|341.39|338.99|0
1628071710000|2021-08-04 10:08:30|341.55|339.15|341.55|339.15|341.55|339.15|341.39|338.99|0
1628071730000|2021-08-04 10:08:50|341.7|339.3|341.7|339.3|341.7|339.3|341.62|339.22|0
1628071740000|2021-08-04 10:09:00|341.77|339.37|341.7|339.3|341.77|339.37|341.7|339.3|0
1628071750000|2021-08-04 10:09:10|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1628071770000|2021-08-04 10:09:30|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1628071810000|2021-08-04 10:10:10|342.08|339.68|342.16|339.76|342.16|339.76|342.08|339.68|0
1628071840000|2021-08-04 10:10:40|342.24|339.84|342.16|339.76|342.32|339.92|342.16|339.76|0
1628071870000|2021-08-04 10:11:10|342.01|339.61|341.85|339.45|342.16|339.76|341.85|339.45|0
1628071910000|2021-08-04 10:11:50|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1628071920000|2021-08-04 10:12:00|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1628071930000|2021-08-04 10:12:10|341.93|339.53|341.85|339.45|341.93|339.53|341.85|339.45|0
1628071940000|2021-08-04 10:12:20|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1628071970000|2021-08-04 10:12:50|341.77|339.37|341.85|339.45|341.85|339.45|341.77|339.37|0
1628071980000|2021-08-04 10:13:00|341.93|339.53|342.01|339.61|342.01|339.61|341.93|339.53|0
1628072010000|2021-08-04 10:13:30|341.93|339.53|342.01|339.61|342.01|339.61|341.93|339.53|0
1628072030000|2021-08-04 10:13:50|342.16|339.76|342.01|339.61|342.16|339.76|342.01|339.61|0
1628072040000|2021-08-04 10:14:00|342.16|339.76|342.01|339.61|342.16|339.76|342.01|339.61|0
1628072060000|2021-08-04 10:14:20|341.93|339.53|341.85|339.45|341.93|339.53|341.85|339.45|0
1628072070000|2021-08-04 10:14:30|341.93|339.53|341.85|339.45|341.93|339.53|341.85|339.45|0
1628072090000|2021-08-04 10:14:50|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1628072100000|2021-08-04 10:15:00|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1628072110000|2021-08-04 10:15:10|342.16|339.76|342.01|339.61|342.16|339.76|342.01|339.61|0
1628072120000|2021-08-04 10:15:20|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628072160000|2021-08-04 10:16:00|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1628072180000|2021-08-04 10:16:20|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628072190000|2021-08-04 10:16:30|342|339.6|342|339.6|342.08|339.68|342|339.6|0
1628072200000|2021-08-04 10:16:40|342.16|339.76|342|339.6|342.16|339.76|342|339.6|0
1628072210000|2021-08-04 10:16:50|342.16|339.76|342.08|339.68|342.16|339.76|342|339.6|0
1628072220000|2021-08-04 10:17:00|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628072230000|2021-08-04 10:17:10|342|339.6|342|339.6|342|339.6|342|339.6|0
1628072240000|2021-08-04 10:17:20|342.16|339.76|342.16|339.76|342.23|339.83|342.16|339.76|0
1628072250000|2021-08-04 10:17:30|342.31|339.91|342.31|339.91|342.31|339.91|342.16|339.76|0
1628072260000|2021-08-04 10:17:40|342.23|339.83|342.23|339.83|342.31|339.91|342.23|339.83|0
1628072270000|2021-08-04 10:17:50|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628072290000|2021-08-04 10:18:10|342|339.6|342|339.6|342|339.6|342|339.6|0
1628072300000|2021-08-04 10:18:20|342.08|339.68|342.08|339.68|342.08|339.68|342.08|339.68|0
1628072310000|2021-08-04 10:18:30|342.16|339.76|342|339.6|342.16|339.76|342|339.6|0
1628072370000|2021-08-04 10:19:30|342.08|339.68|342|339.6|342.08|339.68|342|339.6|0
1628072380000|2021-08-04 10:19:40|342.16|339.76|342.16|339.76|342.16|339.76|342|339.6|0
1628072400000|2021-08-04 10:20:00|342.31|339.91|342.16|339.76|342.31|339.91|342.16|339.76|0
1628072410000|2021-08-04 10:20:10|342.23|339.83|342.16|339.76|342.23|339.83|342.16|339.76|0
1628072420000|2021-08-04 10:20:20|342.23|339.83|342.16|339.76|342.23|339.83|342.16|339.76|0
1628072430000|2021-08-04 10:20:30|342.23|339.83|342.31|339.91|342.31|339.91|342.23|339.83|0
1628072440000|2021-08-04 10:20:40|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628072460000|2021-08-04 10:21:00|342|339.6|342|339.6|342|339.6|342|339.6|0
1628072490000|2021-08-04 10:21:30|342.16|339.76|342.16|339.76|342.16|339.76|342.08|339.68|0
1628072510000|2021-08-04 10:21:50|342|339.6|342.16|339.76|342.16|339.76|342|339.6|0
1628072520000|2021-08-04 10:22:00|342|339.6|342|339.6|342.08|339.68|342|339.6|0
1628072530000|2021-08-04 10:22:10|342.08|339.68|342.16|339.76|342.16|339.76|342.08|339.68|0
1628072580000|2021-08-04 10:23:00|342|339.6|342|339.6|342|339.6|342|339.6|0
1628072590000|2021-08-04 10:23:10|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628072630000|2021-08-04 10:23:50|342.23|339.83|342.16|339.76|342.23|339.83|342.16|339.76|0
1628072640000|2021-08-04 10:24:00|341.92|339.52|342|339.6|342|339.6|341.92|339.52|0
1628072660000|2021-08-04 10:24:20|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1628072680000|2021-08-04 10:24:40|342|339.6|342|339.6|342|339.6|341.85|339.45|0
1628072690000|2021-08-04 10:24:50|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1628072700000|2021-08-04 10:25:00|342|339.6|342|339.6|342|339.6|341.92|339.52|0
1628072750000|2021-08-04 10:25:50|342.07|339.67|342.16|339.76|342.16|339.76|342.07|339.67|0
1628072770000|2021-08-04 10:26:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628072830000|2021-08-04 10:27:10|342.07|339.67|342|339.6|342.07|339.67|342|339.6|0
1628072840000|2021-08-04 10:27:20|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628072880000|2021-08-04 10:28:00|342.23|339.83|342.31|339.91|342.31|339.91|342.23|339.83|0
1628072890000|2021-08-04 10:28:10|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1628072920000|2021-08-04 10:28:40|342.54|340.14|342.62|340.22|342.62|340.22|342.46|340.06|0
1628072990000|2021-08-04 10:29:50|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1628073010000|2021-08-04 10:30:10|342.62|340.22|342.46|340.06|342.62|340.22|342.46|340.06|0
1628073020000|2021-08-04 10:30:20|342.62|340.22|342.46|340.06|342.62|340.22|342.46|340.06|0
1628073040000|2021-08-04 10:30:40|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1628073080000|2021-08-04 10:31:20|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628073090000|2021-08-04 10:31:30|342.77|340.37|342.69|340.29|342.77|340.37|342.69|340.29|0
1628073100000|2021-08-04 10:31:40|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1628073110000|2021-08-04 10:31:50|342.46|340.06|342.54|340.14|342.54|340.14|342.46|340.06|0
1628073120000|2021-08-04 10:32:00|342.46|340.06|342.54|340.14|342.54|340.14|342.46|340.06|0
1628073130000|2021-08-04 10:32:10|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1628073160000|2021-08-04 10:32:40|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1628073170000|2021-08-04 10:32:50|342.62|340.22|342.77|340.37|342.77|340.37|342.62|340.22|0
1628073210000|2021-08-04 10:33:30|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628073220000|2021-08-04 10:33:40|342.77|340.37|342.61|340.21|342.77|340.37|342.61|340.21|0
1628073230000|2021-08-04 10:33:50|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1628073240000|2021-08-04 10:34:00|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1628073270000|2021-08-04 10:34:30|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1628073290000|2021-08-04 10:34:50|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1628073430000|2021-08-04 10:37:10|342.92|340.52|343.08|340.68|343.08|340.68|342.92|340.52|0
1628073460000|2021-08-04 10:37:40|342.92|340.52|342.92|340.52|343.08|340.68|342.92|340.52|0
1628073470000|2021-08-04 10:37:50|343|340.6|342.92|340.52|343|340.6|342.92|340.52|0
1628073490000|2021-08-04 10:38:10|343.08|340.68|343.08|340.68|343.08|340.68|343.08|340.68|0
1628073500000|2021-08-04 10:38:20|343|340.6|342.92|340.52|343|340.6|342.92|340.52|0
1628073510000|2021-08-04 10:38:30|343|340.6|342.92|340.52|343|340.6|342.92|340.52|0
1628073520000|2021-08-04 10:38:40|343|340.6|343|340.6|343|340.6|343|340.6|0
1628073530000|2021-08-04 10:38:50|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628073540000|2021-08-04 10:39:00|343|340.6|342.92|340.52|343|340.6|342.92|340.52|0
1628073570000|2021-08-04 10:39:30|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1628073580000|2021-08-04 10:39:40|342.84|340.44|342.84|340.44|342.84|340.44|342.77|340.37|0
1628073590000|2021-08-04 10:39:50|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1628073600000|2021-08-04 10:40:00|342.84|340.44|342.77|340.37|342.84|340.44|342.77|340.37|0
1628073620000|2021-08-04 10:40:20|342.84|340.44|342.92|340.52|342.92|340.52|342.77|340.37|0
1628073630000|2021-08-04 10:40:30|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1628073640000|2021-08-04 10:40:40|342.84|340.44|342.92|340.52|342.92|340.52|342.84|340.44|0
1628073650000|2021-08-04 10:40:50|342.84|340.44|342.77|340.37|342.84|340.44|342.77|340.37|0
1628073660000|2021-08-04 10:41:00|342.84|340.44|342.77|340.37|342.84|340.44|342.77|340.37|0
1628073830000|2021-08-04 10:43:50|342.92|340.52|342.77|340.37|342.92|340.52|342.77|340.37|0
1628073840000|2021-08-04 10:44:00|342.76|340.36|342.76|340.36|342.76|340.36|342.76|340.36|0
1628073870000|2021-08-04 10:44:30|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628073880000|2021-08-04 10:44:40|342.76|340.36|342.92|340.52|342.92|340.52|342.76|340.36|0
1628073900000|2021-08-04 10:45:00|342.76|340.36|342.76|340.36|342.76|340.36|342.76|340.36|0
1628073910000|2021-08-04 10:45:10|342.84|340.44|342.76|340.36|342.92|340.52|342.76|340.36|0
1628073920000|2021-08-04 10:45:20|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628073950000|2021-08-04 10:45:50|342.76|340.36|342.76|340.36|342.76|340.36|342.76|340.36|0
1628073960000|2021-08-04 10:46:00|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628073970000|2021-08-04 10:46:10|342.76|340.36|342.76|340.36|342.76|340.36|342.76|340.36|0
1628074000000|2021-08-04 10:46:40|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628074070000|2021-08-04 10:47:50|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628074080000|2021-08-04 10:48:00|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628074090000|2021-08-04 10:48:10|342.99|340.59|342.92|340.52|342.99|340.59|342.92|340.52|0
1628074100000|2021-08-04 10:48:20|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628074110000|2021-08-04 10:48:30|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628074120000|2021-08-04 10:48:40|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628074150000|2021-08-04 10:49:10|343.23|340.83|343.23|340.83|343.23|340.83|343.23|340.83|0
1628074160000|2021-08-04 10:49:20|343.07|340.67|343.15|340.75|343.15|340.75|343.07|340.67|0
1628074170000|2021-08-04 10:49:30|343.23|340.83|343.07|340.67|343.23|340.83|343.07|340.67|0
1628074180000|2021-08-04 10:49:40|343.15|340.75|343.07|340.67|343.15|340.75|343.07|340.67|0
1628074190000|2021-08-04 10:49:50|343.23|340.83|343.07|340.67|343.23|340.83|343.07|340.67|0
1628074210000|2021-08-04 10:50:10|343.23|340.83|343.23|340.83|343.23|340.83|343.23|340.83|0
1628074220000|2021-08-04 10:50:20|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1628074230000|2021-08-04 10:50:30|343.23|340.83|343.23|340.83|343.23|340.83|343.23|340.83|0
1628074250000|2021-08-04 10:50:50|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628074260000|2021-08-04 10:51:00|343.15|340.75|343.23|340.83|343.23|340.83|343.15|340.75|0
1628074290000|2021-08-04 10:51:30|343.07|340.67|343.23|340.83|343.23|340.83|343.07|340.67|0
1628074300000|2021-08-04 10:51:40|343.07|340.67|343.14|340.74|343.14|340.74|343.07|340.67|0
1628074310000|2021-08-04 10:51:50|343.07|340.67|343.14|340.74|343.14|340.74|343.07|340.67|0
1628074320000|2021-08-04 10:52:00|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628074330000|2021-08-04 10:52:10|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1628074360000|2021-08-04 10:52:40|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628074370000|2021-08-04 10:52:50|343.22|340.82|343.07|340.67|343.22|340.82|343.07|340.67|0
1628074430000|2021-08-04 10:53:50|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628074460000|2021-08-04 10:54:20|342.76|340.36|342.92|340.52|342.92|340.52|342.76|340.36|0
1628074470000|2021-08-04 10:54:30|342.84|340.44|342.76|340.36|342.84|340.44|342.76|340.36|0
1628074480000|2021-08-04 10:54:40|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1628074490000|2021-08-04 10:54:50|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1628074500000|2021-08-04 10:55:00|342.53|340.13|342.61|340.21|342.61|340.21|342.53|340.13|0
1628074510000|2021-08-04 10:55:10|342.45|340.05|342.61|340.21|342.61|340.21|342.45|340.05|0
1628074520000|2021-08-04 10:55:20|342.53|340.13|342.45|340.05|342.53|340.13|342.45|340.05|0
1628074530000|2021-08-04 10:55:30|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1628074540000|2021-08-04 10:55:40|342.61|340.21|342.45|340.05|342.61|340.21|342.45|340.05|0
1628074550000|2021-08-04 10:55:50|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628074560000|2021-08-04 10:56:00|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1628074570000|2021-08-04 10:56:10|342.3|339.9|342.45|340.05|342.45|340.05|342.3|339.9|0
1628074630000|2021-08-04 10:57:10|342.3|339.9|342.45|340.05|342.45|340.05|342.3|339.9|0
1628074640000|2021-08-04 10:57:20|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628074700000|2021-08-04 10:58:20|342.14|339.74|341.99|339.59|342.14|339.74|341.99|339.59|0
1628074750000|2021-08-04 10:59:10|342.14|339.74|342.06|339.66|342.14|339.74|342.06|339.66|0
1628074760000|2021-08-04 10:59:20|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1628074770000|2021-08-04 10:59:30|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628074780000|2021-08-04 10:59:40|342.14|339.74|342.14|339.74|342.3|339.9|342.14|339.74|0
1628074800000|2021-08-04 11:00:00|341.99|339.59|342.14|339.74|342.14|339.74|341.99|339.59|0
1628074810000|2021-08-04 11:00:10|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628074820000|2021-08-04 11:00:20|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1628074880000|2021-08-04 11:01:20|341.99|339.59|342.14|339.74|342.14|339.74|341.99|339.59|0
1628074900000|2021-08-04 11:01:40|341.99|339.59|341.83|339.43|341.99|339.59|341.83|339.43|0
1628074920000|2021-08-04 11:02:00|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628074950000|2021-08-04 11:02:30|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628074960000|2021-08-04 11:02:40|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628074970000|2021-08-04 11:02:50|341.52|339.12|341.37|338.97|341.52|339.12|341.37|338.97|0
1628074980000|2021-08-04 11:03:00|341.44|339.04|341.22|338.82|341.44|339.04|341.22|338.82|0
1628074990000|2021-08-04 11:03:10|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628075000000|2021-08-04 11:03:20|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1628075030000|2021-08-04 11:03:50|341.37|338.97|341.22|338.82|341.37|338.97|341.22|338.82|0
1628075040000|2021-08-04 11:04:00|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628075050000|2021-08-04 11:04:10|341.52|339.12|341.68|339.28|341.68|339.28|341.52|339.12|0
1628075060000|2021-08-04 11:04:20|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1628075070000|2021-08-04 11:04:30|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628075100000|2021-08-04 11:05:00|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1628075140000|2021-08-04 11:05:40|341.99|339.59|341.83|339.43|341.99|339.59|341.83|339.43|0
1628075150000|2021-08-04 11:05:50|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628075160000|2021-08-04 11:06:00|341.37|338.97|341.52|339.12|341.52|339.12|341.37|338.97|0
1628075190000|2021-08-04 11:06:30|341.68|339.28|341.06|338.66|341.68|339.28|341.06|338.66|0
1628075200000|2021-08-04 11:06:40|340.91|338.51|340.91|338.51|340.91|338.51|340.75|338.35|0
1628075210000|2021-08-04 11:06:50|340.75|338.35|341.06|338.66|341.06|338.66|340.75|338.35|0
1628075220000|2021-08-04 11:07:00|341.21|338.81|341.06|338.66|341.21|338.81|341.06|338.66|0
1628075250000|2021-08-04 11:07:30|340.91|338.51|340.83|338.43|340.91|338.51|340.83|338.43|0
1628075260000|2021-08-04 11:07:40|340.75|338.35|340.44|338.04|340.75|338.35|340.44|338.04|0
1628075270000|2021-08-04 11:07:50|340.6|338.2|340.75|338.35|340.75|338.35|340.6|338.2|0
1628075280000|2021-08-04 11:08:00|340.6|338.2|341.06|338.66|341.06|338.66|340.6|338.2|0
1628075290000|2021-08-04 11:08:10|341.21|338.81|341.06|338.66|341.21|338.81|341.06|338.66|0
1628075300000|2021-08-04 11:08:20|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1628075310000|2021-08-04 11:08:30|341.06|338.66|340.75|338.35|341.06|338.66|340.75|338.35|0
1628075320000|2021-08-04 11:08:40|340.91|338.51|340.91|338.51|341.06|338.66|340.91|338.51|0
1628075330000|2021-08-04 11:08:50|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628075340000|2021-08-04 11:09:00|341.21|338.81|341.21|338.81|341.37|338.97|341.21|338.81|0
1628075350000|2021-08-04 11:09:10|341.29|338.89|341.37|338.97|341.37|338.97|341.29|338.89|0
1628075400000|2021-08-04 11:10:00|341.21|338.81|341.06|338.66|341.21|338.81|341.06|338.66|0
1628075420000|2021-08-04 11:10:20|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628075430000|2021-08-04 11:10:30|341.06|338.66|340.98|338.58|341.06|338.66|340.98|338.58|0
1628075440000|2021-08-04 11:10:40|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628075450000|2021-08-04 11:10:50|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628075460000|2021-08-04 11:11:00|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628075490000|2021-08-04 11:11:30|341.21|338.81|341.29|338.89|341.29|338.89|341.21|338.81|0
1628075500000|2021-08-04 11:11:40|341.21|338.81|341.21|338.81|341.21|338.81|341.13|338.73|0
1628075520000|2021-08-04 11:12:00|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628075530000|2021-08-04 11:12:10|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628075540000|2021-08-04 11:12:20|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628075550000|2021-08-04 11:12:30|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628075560000|2021-08-04 11:12:40|341.37|338.97|341.44|339.04|341.44|339.04|341.37|338.97|0
1628075570000|2021-08-04 11:12:50|341.37|338.97|341.37|338.97|341.37|338.97|341.21|338.81|0
1628075590000|2021-08-04 11:13:10|341.21|338.81|341.29|338.89|341.29|338.89|341.21|338.81|0
1628075600000|2021-08-04 11:13:20|341.21|338.81|341.37|338.97|341.37|338.97|341.21|338.81|0
1628075620000|2021-08-04 11:13:40|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628075660000|2021-08-04 11:14:20|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1628075670000|2021-08-04 11:14:30|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628075690000|2021-08-04 11:14:50|341.59|339.19|341.52|339.12|341.59|339.19|341.52|339.12|0
1628075740000|2021-08-04 11:15:40|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1628075750000|2021-08-04 11:15:50|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628075760000|2021-08-04 11:16:00|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628075770000|2021-08-04 11:16:10|340.9|338.5|340.9|338.5|341.06|338.66|340.9|338.5|0
1628075780000|2021-08-04 11:16:20|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628075790000|2021-08-04 11:16:30|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628075800000|2021-08-04 11:16:40|341.06|338.66|340.9|338.5|341.06|338.66|340.9|338.5|0
1628075830000|2021-08-04 11:17:10|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628075840000|2021-08-04 11:17:20|341.36|338.96|341.21|338.81|341.36|338.96|341.21|338.81|0
1628075900000|2021-08-04 11:18:20|341.13|338.73|341.06|338.66|341.21|338.81|341.06|338.66|0
1628075910000|2021-08-04 11:18:30|340.67|338.27|341.06|338.66|341.06|338.66|340.67|338.27|0
1628075930000|2021-08-04 11:18:50|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1628075950000|2021-08-04 11:19:10|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1628075960000|2021-08-04 11:19:20|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1628075970000|2021-08-04 11:19:30|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1628076000000|2021-08-04 11:20:00|340.59|338.19|340.9|338.5|340.9|338.5|340.59|338.19|0
1628076010000|2021-08-04 11:20:10|341.06|338.66|341.06|338.66|341.21|338.81|341.06|338.66|0
1628076020000|2021-08-04 11:20:20|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628076030000|2021-08-04 11:20:30|341.36|338.96|341.36|338.96|341.44|339.04|341.36|338.96|0
1628076040000|2021-08-04 11:20:40|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1628076050000|2021-08-04 11:20:50|341.36|338.96|341.52|339.12|341.52|339.12|341.36|338.96|0
1628076060000|2021-08-04 11:21:00|341.44|339.04|341.36|338.96|341.44|339.04|341.36|338.96|0
1628076080000|2021-08-04 11:21:20|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628076120000|2021-08-04 11:22:00|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1628076140000|2021-08-04 11:22:20|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628076150000|2021-08-04 11:22:30|341.13|338.73|341.21|338.81|341.21|338.81|341.13|338.73|0
1628076170000|2021-08-04 11:22:50|341.05|338.65|341.13|338.73|341.13|338.73|341.05|338.65|0
1628076180000|2021-08-04 11:23:00|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1628076200000|2021-08-04 11:23:20|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628076220000|2021-08-04 11:23:40|341.13|338.73|341.21|338.81|341.21|338.81|341.13|338.73|0
1628076240000|2021-08-04 11:24:00|340.97|338.57|340.9|338.5|340.97|338.57|340.9|338.5|0
1628076250000|2021-08-04 11:24:10|340.97|338.57|341.05|338.65|341.05|338.65|340.9|338.5|0
1628076260000|2021-08-04 11:24:20|340.97|338.57|341.21|338.81|341.21|338.81|340.97|338.57|0
1628076280000|2021-08-04 11:24:40|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1628076290000|2021-08-04 11:24:50|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628076300000|2021-08-04 11:25:00|341.05|338.65|341.21|338.81|341.21|338.81|341.05|338.65|0
1628076320000|2021-08-04 11:25:20|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1628076330000|2021-08-04 11:25:30|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628076340000|2021-08-04 11:25:40|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1628076350000|2021-08-04 11:25:50|341.21|338.81|341.05|338.65|341.21|338.81|341.05|338.65|0
1628076360000|2021-08-04 11:26:00|340.97|338.57|341.05|338.65|341.05|338.65|340.97|338.57|0
1628076370000|2021-08-04 11:26:10|341.21|338.81|341.05|338.65|341.21|338.81|341.05|338.65|0
1628076400000|2021-08-04 11:26:40|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628076410000|2021-08-04 11:26:50|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1628076420000|2021-08-04 11:27:00|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628076430000|2021-08-04 11:27:10|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1628076440000|2021-08-04 11:27:20|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628076470000|2021-08-04 11:27:50|340.82|338.42|340.74|338.34|340.82|338.42|340.74|338.34|0
1628076480000|2021-08-04 11:28:00|340.59|338.19|340.74|338.34|340.74|338.34|340.59|338.19|0
1628076490000|2021-08-04 11:28:10|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1628076500000|2021-08-04 11:28:20|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1628076520000|2021-08-04 11:28:40|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1628076530000|2021-08-04 11:28:50|340.44|338.04|340.59|338.19|340.59|338.19|340.44|338.04|0
1628076540000|2021-08-04 11:29:00|340.74|338.34|340.59|338.19|340.74|338.34|340.59|338.19|0
1628076550000|2021-08-04 11:29:10|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1628076590000|2021-08-04 11:29:50|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1628076600000|2021-08-04 11:30:00|340.9|338.5|340.59|338.19|340.9|338.5|340.59|338.19|0
1628076610000|2021-08-04 11:30:10|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1628076630000|2021-08-04 11:30:30|340.59|338.19|340.59|338.19|340.59|338.19|340.44|338.04|0
1628076660000|2021-08-04 11:31:00|340.74|338.34|340.59|338.19|340.74|338.34|340.59|338.19|0
1628076680000|2021-08-04 11:31:20|340.66|338.26|339.82|337.42|340.74|338.34|339.82|337.42|0
1628076690000|2021-08-04 11:31:30|339.97|337.57|339.82|337.42|339.97|337.57|339.82|337.42|0
1628076710000|2021-08-04 11:31:50|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1628076720000|2021-08-04 11:32:00|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1628076730000|2021-08-04 11:32:10|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1628076740000|2021-08-04 11:32:20|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1628076750000|2021-08-04 11:32:30|339.51|337.11|339.43|337.03|339.51|337.11|339.43|337.03|0
1628076760000|2021-08-04 11:32:40|339.51|337.11|339.36|336.96|339.51|337.11|339.36|336.96|0
1628076770000|2021-08-04 11:32:50|339.51|337.11|339.36|336.96|339.51|337.11|339.36|336.96|0
1628076780000|2021-08-04 11:33:00|339.51|337.11|339.36|336.96|339.51|337.11|339.36|336.96|0
1628076790000|2021-08-04 11:33:10|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628076800000|2021-08-04 11:33:20|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1628076820000|2021-08-04 11:33:40|339.51|337.11|339.67|337.27|339.67|337.27|339.51|337.11|0
1628076830000|2021-08-04 11:33:50|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1628076840000|2021-08-04 11:34:00|339.51|337.11|339.59|337.19|339.59|337.19|339.51|337.11|0
1628076850000|2021-08-04 11:34:10|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628076860000|2021-08-04 11:34:20|339.67|337.27|339.51|337.11|339.67|337.27|339.51|337.11|0
1628076870000|2021-08-04 11:34:30|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1628076880000|2021-08-04 11:34:40|339.51|337.11|339.67|337.27|339.67|337.27|339.51|337.11|0
1628076900000|2021-08-04 11:35:00|339.82|337.42|339.67|337.27|339.82|337.42|339.67|337.27|0
1628076910000|2021-08-04 11:35:10|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628076920000|2021-08-04 11:35:20|339.59|337.19|339.51|337.11|339.59|337.19|339.51|337.11|0
1628076930000|2021-08-04 11:35:30|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1628076960000|2021-08-04 11:36:00|339.59|337.19|339.67|337.27|339.67|337.27|339.51|337.11|0
1628076970000|2021-08-04 11:36:10|339.82|337.42|339.67|337.27|339.82|337.42|339.67|337.27|0
1628076990000|2021-08-04 11:36:30|339.74|337.34|339.82|337.42|339.82|337.42|339.74|337.34|0
1628077010000|2021-08-04 11:36:50|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1628077020000|2021-08-04 11:37:00|339.82|337.42|339.97|337.57|339.97|337.57|339.82|337.42|0
1628077060000|2021-08-04 11:37:40|339.82|337.42|339.89|337.49|339.89|337.49|339.82|337.42|0
1628077070000|2021-08-04 11:37:50|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1628077100000|2021-08-04 11:38:20|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1628077120000|2021-08-04 11:38:40|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1628077130000|2021-08-04 11:38:50|339.74|337.34|339.66|337.26|339.74|337.34|339.66|337.26|0
1628077160000|2021-08-04 11:39:20|339.58|337.18|339.66|337.26|339.66|337.26|339.58|337.18|0
1628077200000|2021-08-04 11:40:00|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628077210000|2021-08-04 11:40:10|339.43|337.03|339.36|336.96|339.43|337.03|339.36|336.96|0
1628077230000|2021-08-04 11:40:30|339.51|337.11|339.43|337.03|339.51|337.11|339.43|337.03|0
1628077240000|2021-08-04 11:40:40|339.51|337.11|339.36|336.96|339.51|337.11|339.36|336.96|0
1628077250000|2021-08-04 11:40:50|339.28|336.88|339.2|336.8|339.36|336.96|339.2|336.8|0
1628077260000|2021-08-04 11:41:00|339.05|336.65|339.2|336.8|339.2|336.8|339.05|336.65|0
1628077270000|2021-08-04 11:41:10|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1628077280000|2021-08-04 11:41:20|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628077290000|2021-08-04 11:41:30|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1628077300000|2021-08-04 11:41:40|339.51|337.11|339.66|337.26|339.66|337.26|339.51|337.11|0
1628077330000|2021-08-04 11:42:10|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628077340000|2021-08-04 11:42:20|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1628077360000|2021-08-04 11:42:40|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1628077390000|2021-08-04 11:43:10|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1628077400000|2021-08-04 11:43:20|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1628077420000|2021-08-04 11:43:40|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1628077430000|2021-08-04 11:43:50|339.66|337.26|339.51|337.11|339.66|337.26|339.51|337.11|0
1628077450000|2021-08-04 11:44:10|339.58|337.18|339.51|337.11|339.58|337.18|339.51|337.11|0
1628077460000|2021-08-04 11:44:20|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1628077470000|2021-08-04 11:44:30|339.82|337.42|339.66|337.26|339.82|337.42|339.66|337.26|0
1628077480000|2021-08-04 11:44:40|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1628077500000|2021-08-04 11:45:00|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1628077510000|2021-08-04 11:45:10|339.82|337.42|339.82|337.42|339.82|337.42|339.66|337.26|0
1628077520000|2021-08-04 11:45:20|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1628077530000|2021-08-04 11:45:30|339.51|337.11|339.43|337.03|339.51|337.11|339.43|337.03|0
1628077540000|2021-08-04 11:45:40|339.35|336.95|339.27|336.87|339.35|336.95|339.27|336.87|0
1628077550000|2021-08-04 11:45:50|339.35|336.95|339.2|336.8|339.35|336.95|339.2|336.8|0
1628077560000|2021-08-04 11:46:00|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1628077580000|2021-08-04 11:46:20|339.12|336.72|339.2|336.8|339.2|336.8|339.12|336.72|0
1628077600000|2021-08-04 11:46:40|339.12|336.72|339.2|336.8|339.2|336.8|339.12|336.72|0
1628077620000|2021-08-04 11:47:00|339.35|336.95|339.51|337.11|339.51|337.11|339.35|336.95|0
1628077700000|2021-08-04 11:48:20|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1628077720000|2021-08-04 11:48:40|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1628077730000|2021-08-04 11:48:50|339.27|336.87|339.2|336.8|339.27|336.87|339.2|336.8|0
1628077740000|2021-08-04 11:49:00|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1628077750000|2021-08-04 11:49:10|339.2|336.8|339.35|336.95|339.35|336.95|339.2|336.8|0
1628077760000|2021-08-04 11:49:20|339.51|337.11|339.51|337.11|339.51|337.11|339.35|336.95|0
1628077770000|2021-08-04 11:49:30|339.35|336.95|339.51|337.11|339.51|337.11|339.35|336.95|0
1628077780000|2021-08-04 11:49:40|339.35|336.95|339.51|337.11|339.51|337.11|339.35|336.95|0
1628077800000|2021-08-04 11:50:00|339.58|337.18|339.66|337.26|339.66|337.26|339.58|337.18|0
1628077830000|2021-08-04 11:50:30|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1628077840000|2021-08-04 11:50:40|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1628077850000|2021-08-04 11:50:50|339.81|337.41|339.66|337.26|339.81|337.41|339.66|337.26|0
1628077860000|2021-08-04 11:51:00|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628077890000|2021-08-04 11:51:30|339.58|337.18|339.66|337.26|339.66|337.26|339.58|337.18|0
1628077900000|2021-08-04 11:51:40|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628077930000|2021-08-04 11:52:10|339.58|337.18|339.66|337.26|339.66|337.26|339.51|337.11|0
1628077940000|2021-08-04 11:52:20|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628077980000|2021-08-04 11:53:00|339.66|337.26|339.51|337.11|339.66|337.26|339.51|337.11|0
1628078010000|2021-08-04 11:53:30|339.66|337.26|339.81|337.41|339.81|337.41|339.66|337.26|0
1628078020000|2021-08-04 11:53:40|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1628078040000|2021-08-04 11:54:00|340.04|337.64|339.97|337.57|340.04|337.64|339.97|337.57|0
1628078050000|2021-08-04 11:54:10|340.12|337.72|340.12|337.72|340.12|337.72|340.12|337.72|0
1628078060000|2021-08-04 11:54:20|340.27|337.87|340.12|337.72|340.27|337.87|340.12|337.72|0
1628078080000|2021-08-04 11:54:40|340.19|337.79|339.97|337.57|340.19|337.79|339.97|337.57|0
1628078090000|2021-08-04 11:54:50|340.12|337.72|339.97|337.57|340.12|337.72|339.97|337.57|0
1628078100000|2021-08-04 11:55:00|340.27|337.87|340.27|337.87|340.27|337.87|340.27|337.87|0
1628078110000|2021-08-04 11:55:10|340.12|337.72|339.97|337.57|340.12|337.72|339.97|337.57|0
1628078120000|2021-08-04 11:55:20|340.12|337.72|340.12|337.72|340.12|337.72|340.12|337.72|0
1628078150000|2021-08-04 11:55:50|339.96|337.56|339.81|337.41|339.96|337.56|339.81|337.41|0
1628078180000|2021-08-04 11:56:20|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1628078190000|2021-08-04 11:56:30|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1628078200000|2021-08-04 11:56:40|339.5|337.1|339.66|337.26|339.66|337.26|339.5|337.1|0
1628078210000|2021-08-04 11:56:50|339.5|337.1|339.66|337.26|339.66|337.26|339.5|337.1|0
1628078220000|2021-08-04 11:57:00|339.5|337.1|339.66|337.26|339.66|337.26|339.5|337.1|0
1628078240000|2021-08-04 11:57:20|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1628078250000|2021-08-04 11:57:30|339.66|337.26|339.5|337.1|339.66|337.26|339.5|337.1|0
1628078300000|2021-08-04 11:58:20|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1628078320000|2021-08-04 11:58:40|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1628078330000|2021-08-04 11:58:50|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1628078370000|2021-08-04 11:59:30|339.2|336.8|339.04|336.64|339.2|336.8|339.04|336.64|0
1628078380000|2021-08-04 11:59:40|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1628078390000|2021-08-04 11:59:50|338.74|336.34|338.89|336.49|338.89|336.49|338.74|336.34|0
1628078400000|2021-08-04 12:00:00|338.74|336.34|338.43|336.03|338.74|336.34|338.43|336.03|0
1628078410000|2021-08-04 12:00:10|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1628078420000|2021-08-04 12:00:20|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1628078430000|2021-08-04 12:00:30|337.97|335.57|338.12|335.72|338.12|335.72|337.97|335.57|0
1628078440000|2021-08-04 12:00:40|338.43|336.03|338.27|335.87|338.43|336.03|338.27|335.87|0
1628078450000|2021-08-04 12:00:50|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1628078460000|2021-08-04 12:01:00|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1628078470000|2021-08-04 12:01:10|338.35|335.95|338.43|336.03|338.43|336.03|338.35|335.95|0
1628078480000|2021-08-04 12:01:20|338.58|336.18|338.58|336.18|338.58|336.18|338.58|336.18|0
1628078490000|2021-08-04 12:01:30|338.73|336.33|338.58|336.18|338.73|336.33|338.58|336.18|0
1628078500000|2021-08-04 12:01:40|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1628078510000|2021-08-04 12:01:50|338.58|336.18|338.58|336.18|338.58|336.18|338.43|336.03|0
1628078530000|2021-08-04 12:02:10|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1628078540000|2021-08-04 12:02:20|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1628078590000|2021-08-04 12:03:10|338.73|336.33|338.43|336.03|338.73|336.33|338.43|336.03|0
1628078600000|2021-08-04 12:03:20|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1628078610000|2021-08-04 12:03:30|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1628078620000|2021-08-04 12:03:40|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1628078630000|2021-08-04 12:03:50|337.81|335.41|338.12|335.72|338.12|335.72|337.81|335.41|0
1628078640000|2021-08-04 12:04:00|338.27|335.87|338.27|335.87|338.27|335.87|338.12|335.72|0
1628078650000|2021-08-04 12:04:10|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1628078660000|2021-08-04 12:04:20|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1628078680000|2021-08-04 12:04:40|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1628078690000|2021-08-04 12:04:50|338.35|335.95|338.43|336.03|338.43|336.03|338.35|335.95|0
1628078700000|2021-08-04 12:05:00|338.58|336.18|338.43|336.03|338.58|336.18|338.43|336.03|0
1628078710000|2021-08-04 12:05:10|338.5|336.1|338.43|336.03|338.5|336.1|338.43|336.03|0
1628078720000|2021-08-04 12:05:20|338.58|336.18|338.58|336.18|338.58|336.18|338.58|336.18|0
1628078740000|2021-08-04 12:05:40|338.73|336.33|338.89|336.49|338.89|336.49|338.73|336.33|0
1628078760000|2021-08-04 12:06:00|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1628078770000|2021-08-04 12:06:10|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1628078790000|2021-08-04 12:06:30|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1628078820000|2021-08-04 12:07:00|339.11|336.71|339.35|336.95|339.35|336.95|339.11|336.71|0
1628078830000|2021-08-04 12:07:10|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1628078840000|2021-08-04 12:07:20|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1628078850000|2021-08-04 12:07:30|339.19|336.79|339.35|336.95|339.35|336.95|339.19|336.79|0
1628078860000|2021-08-04 12:07:40|339.27|336.87|339.35|336.95|339.35|336.95|339.19|336.79|0
1628078870000|2021-08-04 12:07:50|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1628078880000|2021-08-04 12:08:00|339.35|336.95|339.19|336.79|339.35|336.95|339.19|336.79|0
1628078910000|2021-08-04 12:08:30|339.35|336.95|339.5|337.1|339.5|337.1|339.35|336.95|0
1628078930000|2021-08-04 12:08:50|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1628078940000|2021-08-04 12:09:00|339.19|336.79|339.35|336.95|339.35|336.95|339.19|336.79|0
1628078950000|2021-08-04 12:09:10|339.42|337.02|339.35|336.95|339.42|337.02|339.35|336.95|0
1628078970000|2021-08-04 12:09:30|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1628078980000|2021-08-04 12:09:40|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1628078990000|2021-08-04 12:09:50|339.65|337.25|339.5|337.1|339.65|337.25|339.5|337.1|0
1628079020000|2021-08-04 12:10:20|339.65|337.25|339.5|337.1|339.65|337.25|339.5|337.1|0
1628079030000|2021-08-04 12:10:30|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1628079040000|2021-08-04 12:10:40|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1628079050000|2021-08-04 12:10:50|339.65|337.25|339.34|336.94|339.65|337.25|339.34|336.94|0
1628079090000|2021-08-04 12:11:30|339.5|337.1|339.34|336.94|339.5|337.1|339.34|336.94|0
1628079150000|2021-08-04 12:12:30|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1628079170000|2021-08-04 12:12:50|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1628079190000|2021-08-04 12:13:10|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1628079210000|2021-08-04 12:13:30|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1628079230000|2021-08-04 12:13:50|339.26|336.86|339.19|336.79|339.26|336.86|339.19|336.79|0
1628079240000|2021-08-04 12:14:00|339.04|336.64|338.88|336.48|339.04|336.64|338.88|336.48|0
1628079250000|2021-08-04 12:14:10|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1628079260000|2021-08-04 12:14:20|338.88|336.48|339.04|336.64|339.04|336.64|338.88|336.48|0
1628079270000|2021-08-04 12:14:30|338.88|336.48|338.88|336.48|339.04|336.64|338.88|336.48|0
1628079280000|2021-08-04 12:14:40|338.96|336.56|339.04|336.64|339.04|336.64|338.96|336.56|0
1628079290000|2021-08-04 12:14:50|339.19|336.79|339.34|336.94|339.34|336.94|339.19|336.79|0
1628079300000|2021-08-04 12:15:00|339.19|336.79|339.57|337.17|339.57|337.17|339.19|336.79|0
1628079310000|2021-08-04 12:15:10|339.8|337.4|339.34|336.94|339.8|337.4|339.26|336.86|0
1628079320000|2021-08-04 12:15:20|339.19|336.79|339.19|336.79|339.19|336.79|339.11|336.71|0
1628079330000|2021-08-04 12:15:30|339.04|336.64|338.73|336.33|339.04|336.64|338.73|336.33|0
1628079340000|2021-08-04 12:15:40|338.88|336.48|338.88|336.48|339.04|336.64|338.88|336.48|0
1628079350000|2021-08-04 12:15:50|338.73|336.33|339.19|336.79|339.19|336.79|338.73|336.33|0
1628079360000|2021-08-04 12:16:00|339.34|336.94|339.19|336.79|339.8|337.4|339.19|336.79|0
1628079370000|2021-08-04 12:16:10|339.26|336.86|339.19|336.79|339.26|336.86|339.19|336.79|0
1628079380000|2021-08-04 12:16:20|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1628079390000|2021-08-04 12:16:30|339.19|336.79|339.19|336.79|339.26|336.86|339.19|336.79|0
1628079400000|2021-08-04 12:16:40|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1628079410000|2021-08-04 12:16:50|339.04|336.64|338.88|336.48|339.04|336.64|338.88|336.48|0
1628079420000|2021-08-04 12:17:00|338.73|336.33|338.88|336.48|338.88|336.48|338.73|336.33|0
1628079430000|2021-08-04 12:17:10|338.73|336.33|339.04|336.64|339.04|336.64|338.73|336.33|0
1628079440000|2021-08-04 12:17:20|338.88|336.48|339.04|336.64|339.19|336.79|338.88|336.48|0
1628079450000|2021-08-04 12:17:30|338.88|336.48|338.88|336.48|339.04|336.64|338.88|336.48|0
1628079460000|2021-08-04 12:17:40|338.42|336.02|338.27|335.87|338.42|336.02|338.27|335.87|0
1628079470000|2021-08-04 12:17:50|338.11|335.71|337.5|335.1|338.11|335.71|337.2|334.8|0
1628079480000|2021-08-04 12:18:00|337.96|335.56|337.81|335.41|337.96|335.56|337.81|335.41|0
1628079490000|2021-08-04 12:18:10|337.96|335.56|337.66|335.26|337.96|335.56|337.66|335.26|0
1628079500000|2021-08-04 12:18:20|337.81|335.41|337.96|335.56|337.96|335.56|337.81|335.41|0
1628079510000|2021-08-04 12:18:30|337.81|335.41|338.11|335.71|338.11|335.71|337.81|335.41|0
1628079520000|2021-08-04 12:18:40|338.27|335.87|338.62|336.22|338.62|336.22|337.96|335.56|0
1628079530000|2021-08-04 12:18:50|338.47|336.07|338.32|335.92|338.47|336.07|338.32|335.92|0
1628079540000|2021-08-04 12:19:00|338.47|336.07|338.16|335.76|338.47|336.07|338.16|335.76|0
1628079550000|2021-08-04 12:19:10|338.01|335.61|337.55|335.15|338.01|335.61|337.55|335.15|0
1628079560000|2021-08-04 12:19:20|337.7|335.3|338.16|335.76|338.16|335.76|337.7|335.3|0
1628079570000|2021-08-04 12:19:30|338.32|335.92|338.01|335.61|338.32|335.92|338.01|335.61|0
1628079580000|2021-08-04 12:19:40|338.16|335.76|338.16|335.76|338.16|335.76|338.01|335.61|0
1628079590000|2021-08-04 12:19:50|338.01|335.61|338.16|335.76|338.16|335.76|338.01|335.61|0
1628079600000|2021-08-04 12:20:00|338.32|335.92|338.47|336.07|338.47|336.07|338.16|335.76|0
1628079610000|2021-08-04 12:20:10|338.16|335.76|338.16|335.76|338.16|335.76|337.86|335.46|0
1628079620000|2021-08-04 12:20:20|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628079630000|2021-08-04 12:20:30|338.39|335.99|338.62|336.22|338.77|336.37|338.39|335.99|0
1628079650000|2021-08-04 12:20:50|338.47|336.07|338.32|335.92|338.47|336.07|338.32|335.92|0
1628079660000|2021-08-04 12:21:00|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1628079670000|2021-08-04 12:21:10|338.47|336.07|338.47|336.07|338.47|336.07|338.16|335.76|0
1628079680000|2021-08-04 12:21:20|338.62|336.22|338.62|336.22|338.62|336.22|338.47|336.07|0
1628079700000|2021-08-04 12:21:40|338.69|336.29|338.77|336.37|338.77|336.37|338.69|336.29|0
1628079710000|2021-08-04 12:21:50|338.93|336.53|338.31|335.91|338.93|336.53|338.16|335.76|0
1628079720000|2021-08-04 12:22:00|338.47|336.07|338.62|336.22|338.62|336.22|338.47|336.07|0
1628079740000|2021-08-04 12:22:20|338.77|336.37|337.86|335.46|338.77|336.37|337.86|335.46|0
1628079750000|2021-08-04 12:22:30|338.01|335.61|338.47|336.07|338.47|336.07|338.01|335.61|0
1628079770000|2021-08-04 12:22:50|338.62|336.22|338.16|335.76|338.62|336.22|338.16|335.76|0
1628079780000|2021-08-04 12:23:00|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1628079790000|2021-08-04 12:23:10|338.16|335.76|337.4|335|338.31|335.91|337.4|335|0
1628079800000|2021-08-04 12:23:20|337.55|335.15|337.09|334.69|337.55|335.15|337.09|334.69|0
1628079810000|2021-08-04 12:23:30|337.24|334.84|337.55|335.15|337.55|335.15|337.24|334.84|0
1628079820000|2021-08-04 12:23:40|337.7|335.3|337.4|335|337.7|335.3|337.24|334.84|0
1628079830000|2021-08-04 12:23:50|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1628079840000|2021-08-04 12:24:00|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1628079860000|2021-08-04 12:24:20|337.55|335.15|337.55|335.15|337.55|335.15|337.4|335|0
1628079870000|2021-08-04 12:24:30|337.4|335|337.4|335|337.4|335|337.4|335|0
1628079880000|2021-08-04 12:24:40|337.55|335.15|337.7|335.3|337.7|335.3|337.55|335.15|0
1628079900000|2021-08-04 12:25:00|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1628079910000|2021-08-04 12:25:10|337.7|335.3|337.85|335.45|337.85|335.45|337.7|335.3|0
1628079920000|2021-08-04 12:25:20|338.01|335.61|337.7|335.3|338.01|335.61|337.7|335.3|0
1628079930000|2021-08-04 12:25:30|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1628079940000|2021-08-04 12:25:40|337.55|335.15|337.7|335.3|337.7|335.3|337.55|335.15|0
1628079950000|2021-08-04 12:25:50|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1628079960000|2021-08-04 12:26:00|337.62|335.22|337.85|335.45|337.85|335.45|337.62|335.22|0
1628079980000|2021-08-04 12:26:20|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1628079990000|2021-08-04 12:26:30|337.85|335.45|337.85|335.45|338.01|335.61|337.85|335.45|0
1628080000000|2021-08-04 12:26:40|338.01|335.61|337.85|335.45|338.01|335.61|337.85|335.45|0
1628080010000|2021-08-04 12:26:50|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1628080020000|2021-08-04 12:27:00|337.55|335.15|337.39|334.99|337.55|335.15|337.39|334.99|0
1628080030000|2021-08-04 12:27:10|337.55|335.15|337.39|334.99|337.55|335.15|337.39|334.99|0
1628080040000|2021-08-04 12:27:20|337.09|334.69|337.24|334.84|337.24|334.84|337.09|334.69|0
1628080050000|2021-08-04 12:27:30|337.09|334.69|337.09|334.69|337.24|334.84|337.09|334.69|0
1628080060000|2021-08-04 12:27:40|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1628080070000|2021-08-04 12:27:50|337.09|334.69|337.09|334.69|337.09|334.69|336.94|334.54|0
1628080080000|2021-08-04 12:28:00|336.94|334.54|337.09|334.69|337.09|334.69|336.94|334.54|0
1628080100000|2021-08-04 12:28:20|336.94|334.54|336.48|334.08|336.94|334.54|336.33|333.93|0
1628080120000|2021-08-04 12:28:40|336.32|333.92|336.48|334.08|336.48|334.08|336.32|333.92|0
1628080130000|2021-08-04 12:28:50|336.32|333.92|336.02|333.62|336.32|333.92|336.02|333.62|0
1628080140000|2021-08-04 12:29:00|336.17|333.77|336.17|333.77|336.17|333.77|336.17|333.77|0
1628080160000|2021-08-04 12:29:20|336.02|333.62|335.87|333.47|336.02|333.62|335.87|333.47|0
1628080170000|2021-08-04 12:29:30|335.71|333.31|335.71|333.31|335.79|333.39|335.71|333.31|0
1628080180000|2021-08-04 12:29:40|336.02|333.62|336.32|333.92|336.32|333.92|336.02|333.62|0
1628080190000|2021-08-04 12:29:50|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1628080200000|2021-08-04 12:30:00|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1628080210000|2021-08-04 12:30:10|336.94|334.54|337.09|334.69|337.09|334.69|336.94|334.54|0
1628080220000|2021-08-04 12:30:20|337.24|334.84|337.24|334.84|337.39|334.99|337.24|334.84|0
1628080230000|2021-08-04 12:30:30|336.78|334.38|336.78|334.38|336.78|334.38|336.63|334.23|0
1628080240000|2021-08-04 12:30:40|336.93|334.53|337.09|334.69|337.09|334.69|336.93|334.53|0
1628080250000|2021-08-04 12:30:50|337.24|334.84|337.09|334.69|337.24|334.84|337.09|334.69|0
1628080260000|2021-08-04 12:31:00|337.24|334.84|337.39|334.99|337.39|334.99|337.24|334.84|0
1628080270000|2021-08-04 12:31:10|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1628080280000|2021-08-04 12:31:20|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1628080290000|2021-08-04 12:31:30|337.09|334.69|337.09|334.69|337.09|334.69|336.93|334.53|0
1628080300000|2021-08-04 12:31:40|337.01|334.61|337.39|334.99|337.39|334.99|337.01|334.61|0
1628080310000|2021-08-04 12:31:50|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1628080320000|2021-08-04 12:32:00|337.09|334.69|336.78|334.38|337.09|334.69|336.78|334.38|0
1628080330000|2021-08-04 12:32:10|336.93|334.53|336.63|334.23|336.93|334.53|336.63|334.23|0
1628080340000|2021-08-04 12:32:20|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1628080350000|2021-08-04 12:32:30|336.93|334.53|337.09|334.69|337.24|334.84|336.93|334.53|0
1628080360000|2021-08-04 12:32:40|337.24|334.84|337.39|334.99|337.39|334.99|337.24|334.84|0
1628080370000|2021-08-04 12:32:50|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1628080380000|2021-08-04 12:33:00|337.31|334.91|337.55|335.15|337.55|335.15|337.31|334.91|0
1628080390000|2021-08-04 12:33:10|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1628080410000|2021-08-04 12:33:30|337.47|335.07|337.39|334.99|337.47|335.07|337.39|334.99|0
1628080430000|2021-08-04 12:33:50|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1628080450000|2021-08-04 12:34:10|337.54|335.14|337.7|335.3|337.7|335.3|337.54|335.14|0
1628080460000|2021-08-04 12:34:20|337.85|335.45|338|335.6|338|335.6|337.85|335.45|0
1628080470000|2021-08-04 12:34:30|337.85|335.45|337.54|335.14|337.85|335.45|337.54|335.14|0
1628080480000|2021-08-04 12:34:40|337.7|335.3|337.85|335.45|337.85|335.45|337.7|335.3|0
1628080490000|2021-08-04 12:34:50|338|335.6|338|335.6|338|335.6|338|335.6|0
1628080500000|2021-08-04 12:35:00|338.16|335.76|338|335.6|338.16|335.76|338|335.6|0
1628080510000|2021-08-04 12:35:10|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1628080520000|2021-08-04 12:35:20|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1628080530000|2021-08-04 12:35:30|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1628080540000|2021-08-04 12:35:40|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1628080550000|2021-08-04 12:35:50|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1628080560000|2021-08-04 12:36:00|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1628080570000|2021-08-04 12:36:10|337.09|334.69|337.24|334.84|337.24|334.84|337.09|334.69|0
1628080580000|2021-08-04 12:36:20|337.31|334.91|337.39|334.99|337.39|334.99|337.24|334.84|0
1628080600000|2021-08-04 12:36:40|337.46|335.06|337.54|335.14|337.54|335.14|337.46|335.06|0
1628080620000|2021-08-04 12:37:00|337.7|335.3|337.39|334.99|337.7|335.3|337.39|334.99|0
1628080630000|2021-08-04 12:37:10|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1628080640000|2021-08-04 12:37:20|337.09|334.69|337.24|334.84|337.24|334.84|337.09|334.69|0
1628080650000|2021-08-04 12:37:30|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1628080660000|2021-08-04 12:37:40|337.54|335.14|337.24|334.84|337.54|335.14|337.24|334.84|0
1628080680000|2021-08-04 12:38:00|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1628080690000|2021-08-04 12:38:10|337.54|335.14|337.39|334.99|337.54|335.14|337.39|334.99|0
1628080700000|2021-08-04 12:38:20|337.46|335.06|337.46|335.06|337.46|335.06|337.46|335.06|0
1628080710000|2021-08-04 12:38:30|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1628080720000|2021-08-04 12:38:40|337.54|335.14|337.24|334.84|337.54|335.14|337.24|334.84|0
1628080740000|2021-08-04 12:39:00|337.31|334.91|337.24|334.84|337.39|334.99|337.24|334.84|0
1628080750000|2021-08-04 12:39:10|337.31|334.91|337.39|334.99|337.39|334.99|337.31|334.91|0
1628080760000|2021-08-04 12:39:20|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1628080770000|2021-08-04 12:39:30|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1628080780000|2021-08-04 12:39:40|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1628080790000|2021-08-04 12:39:50|337.16|334.76|337.08|334.68|337.16|334.76|337.08|334.68|0
1628080800000|2021-08-04 12:40:00|337.24|334.84|337.24|334.84|337.24|334.84|337.08|334.68|0
1628080830000|2021-08-04 12:40:30|337.39|334.99|337.39|334.99|337.39|334.99|337.24|334.84|0
1628080850000|2021-08-04 12:40:50|337.24|334.84|337.08|334.68|337.24|334.84|337.08|334.68|0
1628080870000|2021-08-04 12:41:10|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1628080880000|2021-08-04 12:41:20|337.39|334.99|337.24|334.84|337.39|334.99|337.24|334.84|0
1628080890000|2021-08-04 12:41:30|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1628080900000|2021-08-04 12:41:40|337.24|334.84|337.39|334.99|337.39|334.99|337.24|334.84|0
1628080910000|2021-08-04 12:41:50|337.54|335.14|337.54|335.14|337.54|335.14|337.54|335.14|0
1628080920000|2021-08-04 12:42:00|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1628080930000|2021-08-04 12:42:10|337.54|335.14|337.85|335.45|337.85|335.45|337.54|335.14|0
1628080940000|2021-08-04 12:42:20|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1628080950000|2021-08-04 12:42:30|337.85|335.45|337.69|335.29|337.85|335.45|337.69|335.29|0
1628080980000|2021-08-04 12:43:00|337.54|335.14|337.69|335.29|337.69|335.29|337.54|335.14|0
1628080990000|2021-08-04 12:43:10|337.39|334.99|337.24|334.84|337.39|334.99|337.24|334.84|0
1628081000000|2021-08-04 12:43:20|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1628081010000|2021-08-04 12:43:30|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1628081020000|2021-08-04 12:43:40|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1628081030000|2021-08-04 12:43:50|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1628081040000|2021-08-04 12:44:00|337.08|334.68|336.93|334.53|337.08|334.68|336.93|334.53|0
1628081050000|2021-08-04 12:44:10|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1628081060000|2021-08-04 12:44:20|337.24|334.84|337.39|334.99|337.39|334.99|337.24|334.84|0
1628081070000|2021-08-04 12:44:30|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1628081080000|2021-08-04 12:44:40|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1628081090000|2021-08-04 12:44:50|337.24|334.84|337.39|334.99|337.39|334.99|337.24|334.84|0
1628081100000|2021-08-04 12:45:00|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1628081110000|2021-08-04 12:45:10|337.39|334.99|337.31|334.91|337.39|334.99|337.23|334.83|0
1628081120000|2021-08-04 12:45:20|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1628081150000|2021-08-04 12:45:50|337.23|334.83|337.23|334.83|337.31|334.91|337.23|334.83|0
1628081160000|2021-08-04 12:46:00|337.39|334.99|337.23|334.83|337.39|334.99|337.23|334.83|0
1628081180000|2021-08-04 12:46:20|337.08|334.68|337.23|334.83|337.23|334.83|337.08|334.68|0
1628081240000|2021-08-04 12:47:20|337.31|334.91|337.23|334.83|337.31|334.91|337.23|334.83|0
1628081280000|2021-08-04 12:48:00|337.15|334.75|336.93|334.53|337.15|334.75|336.93|334.53|0
1628081300000|2021-08-04 12:48:20|337.08|334.68|336.93|334.53|337.08|334.68|336.93|334.53|0
1628081320000|2021-08-04 12:48:40|336.78|334.38|336.62|334.22|336.78|334.38|336.62|334.22|0
1628081330000|2021-08-04 12:48:50|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1628081350000|2021-08-04 12:49:10|336.32|333.92|335.1|332.7|336.32|333.92|335.1|332.7|0
1628081360000|2021-08-04 12:49:20|334.94|332.54|334.94|332.54|335.1|332.7|334.94|332.54|0
1628081370000|2021-08-04 12:49:30|335.1|332.7|334.94|332.54|335.1|332.7|334.94|332.54|0
1628081380000|2021-08-04 12:49:40|335.1|332.7|335.1|332.7|335.1|332.7|334.94|332.54|0
1628081400000|2021-08-04 12:50:00|335.4|333|335.4|333|335.4|333|335.4|333|0
1628081410000|2021-08-04 12:50:10|335.25|332.85|335.4|333|335.4|333|335.25|332.85|0
1628081420000|2021-08-04 12:50:20|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1628081430000|2021-08-04 12:50:30|335.4|333|335.1|332.7|335.4|333|335.1|332.7|0
1628081440000|2021-08-04 12:50:40|335.25|332.85|334.79|332.39|335.25|332.85|334.79|332.39|0
1628081450000|2021-08-04 12:50:50|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628081460000|2021-08-04 12:51:00|334.79|332.39|334.79|332.39|334.79|332.39|334.49|332.09|0
1628081470000|2021-08-04 12:51:10|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628081480000|2021-08-04 12:51:20|335.1|332.7|335.1|332.7|335.1|332.7|334.94|332.54|0
1628081490000|2021-08-04 12:51:30|334.94|332.54|335.1|332.7|335.1|332.7|334.94|332.54|0
1628081510000|2021-08-04 12:51:50|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628081520000|2021-08-04 12:52:00|335.1|332.7|334.94|332.54|335.1|332.7|334.94|332.54|0
1628081530000|2021-08-04 12:52:10|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1628081610000|2021-08-04 12:53:30|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628081640000|2021-08-04 12:54:00|334.79|332.39|334.94|332.54|334.94|332.54|334.64|332.24|0
1628081650000|2021-08-04 12:54:10|334.79|332.39|334.49|332.09|334.79|332.39|334.49|332.09|0
1628081670000|2021-08-04 12:54:30|334.33|331.93|334.64|332.24|334.64|332.24|334.33|331.93|0
1628081680000|2021-08-04 12:54:40|334.71|332.31|334.49|332.09|334.71|332.31|334.49|332.09|0
1628081690000|2021-08-04 12:54:50|334.18|331.78|334.18|331.78|334.33|331.93|334.18|331.78|0
1628081700000|2021-08-04 12:55:00|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1628081710000|2021-08-04 12:55:10|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1628081720000|2021-08-04 12:55:20|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1628081730000|2021-08-04 12:55:30|333.88|331.48|334.18|331.78|334.18|331.78|333.88|331.48|0
1628081740000|2021-08-04 12:55:40|334.03|331.63|334.18|331.78|334.18|331.78|334.03|331.63|0
1628081750000|2021-08-04 12:55:50|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1628081760000|2021-08-04 12:56:00|334.18|331.78|334.33|331.93|334.33|331.93|334.18|331.78|0
1628081770000|2021-08-04 12:56:10|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1628081780000|2021-08-04 12:56:20|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1628081790000|2021-08-04 12:56:30|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1628081820000|2021-08-04 12:57:00|334.56|332.16|334.48|332.08|334.56|332.16|334.48|332.08|0
1628081830000|2021-08-04 12:57:10|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1628081860000|2021-08-04 12:57:40|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628081870000|2021-08-04 12:57:50|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1628081880000|2021-08-04 12:58:00|334.64|332.24|334.79|332.39|334.79|332.39|334.64|332.24|0
1628081890000|2021-08-04 12:58:10|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628081900000|2021-08-04 12:58:20|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628081910000|2021-08-04 12:58:30|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1628081920000|2021-08-04 12:58:40|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628081930000|2021-08-04 12:58:50|335.55|333.15|335.7|333.3|335.7|333.3|335.55|333.15|0
1628081940000|2021-08-04 12:59:00|335.55|333.15|335.7|333.3|335.7|333.3|335.55|333.15|0
1628081950000|2021-08-04 12:59:10|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1628081960000|2021-08-04 12:59:20|335.4|333|335.55|333.15|335.55|333.15|335.4|333|0
1628081980000|2021-08-04 12:59:40|335.7|333.3|335.85|333.45|335.85|333.45|335.7|333.3|0
1628081990000|2021-08-04 12:59:50|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1628082000000|2021-08-04 13:00:00|335.7|333.3|335.55|333.15|335.7|333.3|335.55|333.15|0
1628082010000|2021-08-04 13:00:10|335.7|333.3|335.55|333.15|335.7|333.3|335.55|333.15|0
1628082020000|2021-08-04 13:00:20|335.7|333.3|335.78|333.38|335.78|333.38|335.7|333.3|0
1628082030000|2021-08-04 13:00:30|334.79|332.39|334.64|332.24|334.79|332.39|334.64|332.24|0
1628082050000|2021-08-04 13:00:50|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628082060000|2021-08-04 13:01:00|334.64|332.24|334.48|332.08|334.64|332.24|334.48|332.08|0
1628082080000|2021-08-04 13:01:20|334.64|332.24|334.48|332.08|334.64|332.24|334.48|332.08|0
1628082100000|2021-08-04 13:01:40|334.64|332.24|334.63|332.23|334.64|332.24|334.63|332.23|0
1628082110000|2021-08-04 13:01:50|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628082120000|2021-08-04 13:02:00|334.18|331.78|334.94|332.54|334.94|332.54|334.18|331.78|0
1628082130000|2021-08-04 13:02:10|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628082140000|2021-08-04 13:02:20|334.71|332.31|334.79|332.39|334.79|332.39|334.71|332.31|0
1628082150000|2021-08-04 13:02:30|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1628082160000|2021-08-04 13:02:40|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1628082170000|2021-08-04 13:02:50|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1628082180000|2021-08-04 13:03:00|334.79|332.39|334.63|332.23|334.79|332.39|334.63|332.23|0
1628082190000|2021-08-04 13:03:10|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628082200000|2021-08-04 13:03:20|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1628082210000|2021-08-04 13:03:30|334.79|332.39|334.63|332.23|334.79|332.39|334.63|332.23|0
1628082220000|2021-08-04 13:03:40|334.48|332.08|334.48|332.08|334.48|332.08|334.33|331.93|0
1628082230000|2021-08-04 13:03:50|334.33|331.93|334.48|332.08|334.48|332.08|334.33|331.93|0
1628082250000|2021-08-04 13:04:10|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628082270000|2021-08-04 13:04:30|334.63|332.23|334.79|332.39|334.79|332.39|334.63|332.23|0
1628082280000|2021-08-04 13:04:40|334.86|332.46|334.79|332.39|334.86|332.46|334.79|332.39|0
1628082290000|2021-08-04 13:04:50|334.86|332.46|334.79|332.39|334.86|332.46|334.79|332.39|0
1628082300000|2021-08-04 13:05:00|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628082310000|2021-08-04 13:05:10|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628082330000|2021-08-04 13:05:30|334.94|332.54|335.09|332.69|335.09|332.69|334.94|332.54|0
1628082340000|2021-08-04 13:05:40|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628082350000|2021-08-04 13:05:50|335.09|332.69|335.24|332.84|335.24|332.84|335.09|332.69|0
1628082360000|2021-08-04 13:06:00|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628082370000|2021-08-04 13:06:10|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628082380000|2021-08-04 13:06:20|335.16|332.76|335.09|332.69|335.16|332.76|335.09|332.69|0
1628082400000|2021-08-04 13:06:40|335.24|332.84|334.94|332.54|335.24|332.84|334.94|332.54|0
1628082410000|2021-08-04 13:06:50|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628082420000|2021-08-04 13:07:00|335.24|332.84|335.09|332.69|335.24|332.84|335.09|332.69|0
1628082430000|2021-08-04 13:07:10|335.24|332.84|335.39|332.99|335.39|332.99|335.24|332.84|0
1628082440000|2021-08-04 13:07:20|335.47|333.07|335.39|332.99|335.47|333.07|335.39|332.99|0
1628082450000|2021-08-04 13:07:30|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1628082460000|2021-08-04 13:07:40|335.47|333.07|335.39|332.99|335.47|333.07|335.24|332.84|0
1628082480000|2021-08-04 13:08:00|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628082500000|2021-08-04 13:08:20|335.16|332.76|335.24|332.84|335.24|332.84|335.16|332.76|0
1628082520000|2021-08-04 13:08:40|335.16|332.76|335.09|332.69|335.16|332.76|335.09|332.69|0
1628082530000|2021-08-04 13:08:50|335.16|332.76|335.09|332.69|335.16|332.76|335.09|332.69|0
1628082540000|2021-08-04 13:09:00|335.24|332.84|335.09|332.69|335.24|332.84|335.09|332.69|0
1628082550000|2021-08-04 13:09:10|334.94|332.54|335.09|332.69|335.09|332.69|334.94|332.54|0
1628082590000|2021-08-04 13:09:50|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628082610000|2021-08-04 13:10:10|335.09|332.69|334.94|332.54|335.09|332.69|334.94|332.54|0
1628082650000|2021-08-04 13:10:50|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628082660000|2021-08-04 13:11:00|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628082690000|2021-08-04 13:11:30|335.09|332.69|335.24|332.84|335.24|332.84|335.09|332.69|0
1628082700000|2021-08-04 13:11:40|335.39|332.99|335.24|332.84|335.39|332.99|335.24|332.84|0
1628082720000|2021-08-04 13:12:00|335.39|332.99|335.39|332.99|335.39|332.99|335.24|332.84|0
1628082730000|2021-08-04 13:12:10|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628082740000|2021-08-04 13:12:20|335.09|332.69|334.94|332.54|335.09|332.69|334.94|332.54|0
1628082760000|2021-08-04 13:12:40|334.78|332.38|334.63|332.23|334.78|332.38|334.63|332.23|0
1628082770000|2021-08-04 13:12:50|334.48|332.08|334.63|332.23|334.63|332.23|334.48|332.08|0
1628082780000|2021-08-04 13:13:00|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1628082790000|2021-08-04 13:13:10|334.33|331.93|334.17|331.77|334.33|331.93|334.17|331.77|0
1628082800000|2021-08-04 13:13:20|334.02|331.62|334.17|331.77|334.17|331.77|334.02|331.62|0
1628082810000|2021-08-04 13:13:30|334.33|331.93|334.48|332.08|334.48|332.08|334.33|331.93|0
1628082820000|2021-08-04 13:13:40|334.63|332.23|334.78|332.38|334.78|332.38|334.63|332.23|0
1628082830000|2021-08-04 13:13:50|334.93|332.53|334.93|332.53|334.93|332.53|334.93|332.53|0
1628082840000|2021-08-04 13:14:00|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628082850000|2021-08-04 13:14:10|334.93|332.53|334.93|332.53|334.93|332.53|334.93|332.53|0
1628082870000|2021-08-04 13:14:30|335.09|332.69|334.93|332.53|335.09|332.69|334.93|332.53|0
1628082880000|2021-08-04 13:14:40|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1628082890000|2021-08-04 13:14:50|334.86|332.46|334.78|332.38|334.86|332.46|334.78|332.38|0
1628082920000|2021-08-04 13:15:20|334.93|332.53|334.33|331.93|334.93|332.53|334.33|331.93|0
1628082930000|2021-08-04 13:15:30|334.48|332.08|334.63|332.23|334.63|332.23|334.48|332.08|0
1628082940000|2021-08-04 13:15:40|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1628082950000|2021-08-04 13:15:50|334.63|332.23|334.48|332.08|334.63|332.23|334.48|332.08|0
1628082960000|2021-08-04 13:16:00|334.63|332.23|334.78|332.38|334.78|332.38|334.63|332.23|0
1628082980000|2021-08-04 13:16:20|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1628082990000|2021-08-04 13:16:30|334.78|332.38|334.48|332.08|334.78|332.38|334.48|332.08|0
1628083000000|2021-08-04 13:16:40|334.55|332.15|334.63|332.23|334.63|332.23|334.55|332.15|0
1628083050000|2021-08-04 13:17:30|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1628083060000|2021-08-04 13:17:40|334.63|332.23|334.78|332.38|334.78|332.38|334.63|332.23|0
1628083080000|2021-08-04 13:18:00|334.93|332.53|335.09|332.69|335.09|332.69|334.93|332.53|0
1628083090000|2021-08-04 13:18:10|334.93|332.53|335.09|332.69|335.09|332.69|334.93|332.53|0
1628083100000|2021-08-04 13:18:20|335.24|332.84|335.09|332.69|335.24|332.84|335.09|332.69|0
1628083110000|2021-08-04 13:18:30|335.16|332.76|335.24|332.84|335.24|332.84|335.16|332.76|0
1628083130000|2021-08-04 13:18:50|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1628083140000|2021-08-04 13:19:00|335.46|333.06|335.39|332.99|335.46|333.06|335.39|332.99|0
1628083160000|2021-08-04 13:19:20|335.46|333.06|335.46|333.06|335.46|333.06|335.39|332.99|0
1628083170000|2021-08-04 13:19:30|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1628083190000|2021-08-04 13:19:50|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628083200000|2021-08-04 13:20:00|335.39|332.99|335.39|332.99|335.39|332.99|335.24|332.84|0
1628083210000|2021-08-04 13:20:10|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628083220000|2021-08-04 13:20:20|335.31|332.91|335.24|332.84|335.31|332.91|335.24|332.84|0
1628083230000|2021-08-04 13:20:30|335.31|332.91|335.24|332.84|335.31|332.91|335.24|332.84|0
1628083260000|2021-08-04 13:21:00|335.08|332.68|335.08|332.68|335.08|332.68|335.08|332.68|0
1628083280000|2021-08-04 13:21:20|334.93|332.53|334.93|332.53|334.93|332.53|334.93|332.53|0
1628083290000|2021-08-04 13:21:30|334.78|332.38|335.08|332.68|335.08|332.68|334.78|332.38|0
1628083300000|2021-08-04 13:21:40|334.93|332.53|335.08|332.68|335.08|332.68|334.93|332.53|0
1628083330000|2021-08-04 13:22:10|335.24|332.84|335.08|332.68|335.24|332.84|335.08|332.68|0
1628083340000|2021-08-04 13:22:20|335.24|332.84|335.08|332.68|335.24|332.84|335.08|332.68|0
1628083350000|2021-08-04 13:22:30|335.24|332.84|335.08|332.68|335.24|332.84|335.08|332.68|0
1628083360000|2021-08-04 13:22:40|335.16|332.76|335.08|332.68|335.16|332.76|335.08|332.68|0
1628083370000|2021-08-04 13:22:50|335.24|332.84|335.31|332.91|335.31|332.91|335.24|332.84|0
1628083380000|2021-08-04 13:23:00|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628083390000|2021-08-04 13:23:10|335.08|332.68|335.08|332.68|335.08|332.68|335.08|332.68|0
1628083440000|2021-08-04 13:24:00|334.93|332.53|334.93|332.53|334.93|332.53|334.93|332.53|0
1628083450000|2021-08-04 13:24:10|335.08|332.68|335.08|332.68|335.08|332.68|335.08|332.68|0
1628083480000|2021-08-04 13:24:40|334.93|332.53|334.93|332.53|334.93|332.53|334.93|332.53|0
1628083500000|2021-08-04 13:25:00|335.08|332.68|335.24|332.84|335.24|332.84|335.08|332.68|0
1628083510000|2021-08-04 13:25:10|335.08|332.68|335.23|332.83|335.24|332.84|335.08|332.68|0
1628083520000|2021-08-04 13:25:20|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1628083530000|2021-08-04 13:25:30|335.54|333.14|335.69|333.29|335.69|333.29|335.54|333.14|0
1628083550000|2021-08-04 13:25:50|335.77|333.37|335.84|333.44|335.84|333.44|335.77|333.37|0
1628083560000|2021-08-04 13:26:00|335.69|333.29|335.84|333.44|335.84|333.44|335.69|333.29|0
1628083580000|2021-08-04 13:26:20|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1628083590000|2021-08-04 13:26:30|335.77|333.37|335.69|333.29|335.84|333.44|335.69|333.29|0
1628083610000|2021-08-04 13:26:50|335.76|333.36|335.84|333.44|335.84|333.44|335.69|333.29|0
1628083620000|2021-08-04 13:27:00|335.92|333.52|335.84|333.44|335.92|333.52|335.84|333.44|0
1628083630000|2021-08-04 13:27:10|336|333.6|336.15|333.75|336.15|333.75|336|333.6|0
1628083650000|2021-08-04 13:27:30|336.3|333.9|336.45|334.05|336.45|334.05|336.3|333.9|0
1628083660000|2021-08-04 13:27:40|336.3|333.9|336.45|334.05|336.45|334.05|336.3|333.9|0
1628083670000|2021-08-04 13:27:50|336.37|333.97|336.3|333.9|336.37|333.97|336.3|333.9|0
1628083680000|2021-08-04 13:28:00|336.45|334.05|336.45|334.05|336.45|334.05|336.3|333.9|0
1628083690000|2021-08-04 13:28:10|336.61|334.21|336.61|334.21|336.91|334.51|336.61|334.21|0
1628083700000|2021-08-04 13:28:20|336.76|334.36|336.61|334.21|336.76|334.36|336.61|334.21|0
1628083710000|2021-08-04 13:28:30|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1628083740000|2021-08-04 13:29:00|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1628083770000|2021-08-04 13:29:30|336.45|334.05|336.61|334.21|336.61|334.21|336.45|334.05|0
1628083780000|2021-08-04 13:29:40|336.45|334.05|336.45|334.05|336.45|334.05|336.45|334.05|0
1628083790000|2021-08-04 13:29:50|336.3|333.9|336.22|333.82|336.3|333.9|336.15|333.75|0
1628083800000|2021-08-04 13:30:00|336.3|333.9|335.39|332.99|336.3|333.9|335.39|332.99|0
1628083810000|2021-08-04 13:30:10|335.54|333.14|335.23|332.83|335.84|333.44|335.23|332.83|0
1628083820000|2021-08-04 13:30:20|335.54|333.14|336|333.6|336|333.6|335.54|333.14|0
1628083830000|2021-08-04 13:30:30|336.15|333.75|335.84|333.44|336.3|333.9|335.84|333.44|0
1628083840000|2021-08-04 13:30:40|336|333.6|335.69|333.29|336.15|333.75|335.69|333.29|0
1628083850000|2021-08-04 13:30:50|335.39|332.99|335.08|332.68|335.92|333.52|335.08|332.68|0
1628083860000|2021-08-04 13:31:00|334.93|332.53|335.23|332.83|335.39|332.99|334.93|332.53|0
1628083870000|2021-08-04 13:31:10|334.93|332.53|334.78|332.38|335.23|332.83|334.78|332.38|0
1628083880000|2021-08-04 13:31:20|334.93|332.53|334.78|332.38|334.93|332.53|334.78|332.38|0
1628083890000|2021-08-04 13:31:30|334.62|332.22|331.84|329.44|334.62|332.22|331.84|329.44|0
1628083900000|2021-08-04 13:31:40|332|329.6|332|329.6|332.15|329.75|332|329.6|0
1628083910000|2021-08-04 13:31:50|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1628083920000|2021-08-04 13:32:00|334.13|331.73|335.46|333.06|335.46|333.06|333.83|331.43|0
1628083930000|2021-08-04 13:32:10|335.31|332.91|335.46|333.06|335.46|333.06|335.31|332.91|0
1628083940000|2021-08-04 13:32:20|335.61|333.21|335.76|333.36|335.76|333.36|335.46|333.06|0
1628083950000|2021-08-04 13:32:30|335.92|333.52|336.22|333.82|336.22|333.82|335.92|333.52|0
1628083960000|2021-08-04 13:32:40|336.07|333.67|336.37|333.97|336.52|334.12|336.07|333.67|0
1628083970000|2021-08-04 13:32:50|336.22|333.82|336.52|334.12|336.52|334.12|336.22|333.82|0
1628083980000|2021-08-04 13:33:00|336.14|333.74|336.22|333.82|336.52|334.12|336.14|333.74|0
1628083990000|2021-08-04 13:33:10|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1628084000000|2021-08-04 13:33:20|336.68|334.28|337.13|334.73|337.13|334.73|336.68|334.28|0
1628084010000|2021-08-04 13:33:30|337.29|334.89|337.75|335.35|337.75|335.35|337.29|334.89|0
1628084020000|2021-08-04 13:33:40|337.59|335.19|337.75|335.35|337.75|335.35|337.59|335.19|0
1628084030000|2021-08-04 13:33:50|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1628084040000|2021-08-04 13:34:00|336.83|334.43|336.37|333.97|336.83|334.43|336.37|333.97|0
1628084050000|2021-08-04 13:34:10|336.52|334.12|336.07|333.67|336.52|334.12|336.07|333.67|0
1628084060000|2021-08-04 13:34:20|336.22|333.82|336.37|333.97|336.52|334.12|336.22|333.82|0
1628084070000|2021-08-04 13:34:30|336.68|334.28|337.13|334.73|337.13|334.73|336.68|334.28|0
1628084080000|2021-08-04 13:34:40|337.44|335.04|337.44|335.04|337.75|335.35|337.44|335.04|0
1628084090000|2021-08-04 13:34:50|337.59|335.19|337.13|334.73|337.59|335.19|337.13|334.73|0
1628084100000|2021-08-04 13:35:00|337.29|334.89|337.44|335.04|337.44|335.04|337.29|334.89|0
1628084110000|2021-08-04 13:35:10|337.59|335.19|337.75|335.35|337.75|335.35|337.59|335.19|0
1628084120000|2021-08-04 13:35:20|337.59|335.19|337.74|335.34|337.9|335.5|337.59|335.19|0
1628084130000|2021-08-04 13:35:30|337.9|335.5|338.05|335.65|338.05|335.65|337.9|335.5|0
1628084140000|2021-08-04 13:35:40|338.36|335.96|337.29|334.89|338.51|336.11|337.29|334.89|0
1628084150000|2021-08-04 13:35:50|337.13|334.73|336.83|334.43|337.13|334.73|336.83|334.43|0
1628084160000|2021-08-04 13:36:00|336.68|334.28|337.13|334.73|337.13|334.73|336.68|334.28|0
1628084170000|2021-08-04 13:36:10|337.36|334.96|337.29|334.89|337.36|334.96|337.13|334.73|0
1628084180000|2021-08-04 13:36:20|337.44|335.04|337.44|335.04|337.59|335.19|337.29|334.89|0
1628084190000|2021-08-04 13:36:30|337.29|334.89|337.59|335.19|337.59|335.19|337.29|334.89|0
1628084200000|2021-08-04 13:36:40|337.44|335.04|337.74|335.34|337.74|335.34|337.44|335.04|0
1628084210000|2021-08-04 13:36:50|337.9|335.5|337.74|335.34|337.9|335.5|337.74|335.34|0
1628084220000|2021-08-04 13:37:00|337.9|335.5|337.59|335.19|337.9|335.5|337.59|335.19|0
1628084230000|2021-08-04 13:37:10|337.29|334.89|337.13|334.73|337.29|334.89|337.13|334.73|0
1628084240000|2021-08-04 13:37:20|337.29|334.89|337.44|335.04|337.44|335.04|337.29|334.89|0
1628084250000|2021-08-04 13:37:30|337.59|335.19|337.44|335.04|337.59|335.19|337.29|334.89|0
1628084260000|2021-08-04 13:37:40|337.29|334.89|337.29|334.89|337.29|334.89|337.13|334.73|0
1628084270000|2021-08-04 13:37:50|337.13|334.73|336.68|334.28|337.13|334.73|336.37|333.97|0
1628084280000|2021-08-04 13:38:00|336.83|334.43|336.98|334.58|336.98|334.58|336.83|334.43|0
1628084290000|2021-08-04 13:38:10|337.13|334.73|336.83|334.43|337.13|334.73|336.83|334.43|0
1628084300000|2021-08-04 13:38:20|336.68|334.28|336.22|333.82|336.68|334.28|336.22|333.82|0
1628084310000|2021-08-04 13:38:30|336.29|333.89|335.91|333.51|336.29|333.89|335.91|333.51|0
1628084320000|2021-08-04 13:38:40|335.76|333.36|336.07|333.67|336.07|333.67|335.76|333.36|0
1628084330000|2021-08-04 13:38:50|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1628084340000|2021-08-04 13:39:00|336.37|333.97|336.52|334.12|336.52|334.12|336.37|333.97|0
1628084350000|2021-08-04 13:39:10|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1628084360000|2021-08-04 13:39:20|336.22|333.82|336.06|333.66|336.22|333.82|335.91|333.51|0
1628084370000|2021-08-04 13:39:30|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1628084380000|2021-08-04 13:39:40|336.52|334.12|336.67|334.27|336.67|334.27|336.52|334.12|0
1628084390000|2021-08-04 13:39:50|336.83|334.43|336.67|334.27|336.83|334.43|336.67|334.27|0
1628084400000|2021-08-04 13:40:00|336.52|334.12|336.06|333.66|336.52|334.12|336.06|333.66|0
1628084410000|2021-08-04 13:40:10|336.22|333.82|335.91|333.51|336.22|333.82|335.91|333.51|0
1628084420000|2021-08-04 13:40:20|335.61|333.21|335.76|333.36|335.76|333.36|335.61|333.21|0
1628084430000|2021-08-04 13:40:30|335.91|333.51|335.61|333.21|335.91|333.51|335.61|333.21|0
1628084440000|2021-08-04 13:40:40|335.76|333.36|336.22|333.82|336.22|333.82|335.76|333.36|0
1628084450000|2021-08-04 13:40:50|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1628084460000|2021-08-04 13:41:00|336.22|333.82|336.37|333.97|336.37|333.97|336.22|333.82|0
1628084470000|2021-08-04 13:41:10|336.22|333.82|336.06|333.66|336.22|333.82|336.06|333.66|0
1628084480000|2021-08-04 13:41:20|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1628084490000|2021-08-04 13:41:30|335.76|333.36|335.83|333.43|335.83|333.43|335.76|333.36|0
1628084500000|2021-08-04 13:41:40|335.76|333.36|336.37|333.97|336.37|333.97|335.76|333.36|0
1628084510000|2021-08-04 13:41:50|336.06|333.66|336.67|334.27|336.67|334.27|336.06|333.66|0
1628084520000|2021-08-04 13:42:00|336.52|334.12|336.22|333.82|336.52|334.12|336.22|333.82|0
1628084530000|2021-08-04 13:42:10|336.37|333.97|336.52|334.12|336.67|334.27|336.37|333.97|0
1628084540000|2021-08-04 13:42:20|336.67|334.27|336.22|333.82|336.67|334.27|336.22|333.82|0
1628084550000|2021-08-04 13:42:30|336.37|333.97|336.06|333.66|336.37|333.97|336.06|333.66|0
1628084560000|2021-08-04 13:42:40|335.91|333.51|335.76|333.36|335.91|333.51|335.76|333.36|0
1628084570000|2021-08-04 13:42:50|335.91|333.51|335.15|332.75|335.91|333.51|335.15|332.75|0
1628084580000|2021-08-04 13:43:00|335.3|332.9|336.06|333.66|336.06|333.66|335.3|332.9|0
1628084590000|2021-08-04 13:43:10|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1628084600000|2021-08-04 13:43:20|336.06|333.66|335.91|333.51|336.06|333.66|335.91|333.51|0
1628084610000|2021-08-04 13:43:30|335.76|333.36|335.76|333.36|335.76|333.36|335.45|333.05|0
1628084630000|2021-08-04 13:43:50|335.61|333.21|335.76|333.36|335.76|333.36|335.61|333.21|0
1628084640000|2021-08-04 13:44:00|335.61|333.21|335.83|333.43|335.91|333.51|335.61|333.21|0
1628084650000|2021-08-04 13:44:10|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1628084660000|2021-08-04 13:44:20|335.76|333.36|336.22|333.82|336.22|333.82|335.76|333.36|0
1628084670000|2021-08-04 13:44:30|336.06|333.66|335.76|333.36|336.06|333.66|335.76|333.36|0
1628084680000|2021-08-04 13:44:40|335.91|333.51|336.06|333.66|336.06|333.66|335.91|333.51|0
1628084690000|2021-08-04 13:44:50|336.22|333.82|336.37|333.97|336.37|333.97|336.22|333.82|0
1628084700000|2021-08-04 13:45:00|336.67|334.27|336.83|334.43|336.83|334.43|336.67|334.27|0
1628084710000|2021-08-04 13:45:10|336.67|334.27|336.37|333.97|336.67|334.27|336.37|333.97|0
1628084720000|2021-08-04 13:45:20|336.52|334.12|336.06|333.66|336.52|334.12|336.06|333.66|0
1628084730000|2021-08-04 13:45:30|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1628084740000|2021-08-04 13:45:40|336.37|333.97|335.91|333.51|336.52|334.12|335.91|333.51|0
1628084750000|2021-08-04 13:45:50|335.76|333.36|336.06|333.66|336.06|333.66|335.76|333.36|0
1628084760000|2021-08-04 13:46:00|336.52|334.12|336.82|334.42|336.82|334.42|336.52|334.12|0
1628084770000|2021-08-04 13:46:10|336.67|334.27|336.37|333.97|336.67|334.27|336.37|333.97|0
1628084780000|2021-08-04 13:46:20|336.52|334.12|336.52|334.12|336.67|334.27|336.52|334.12|0
1628084790000|2021-08-04 13:46:30|336.37|333.97|336.21|333.81|336.37|333.97|335.91|333.51|0
1628084800000|2021-08-04 13:46:40|336.37|333.97|336.82|334.42|336.82|334.42|336.37|333.97|0
1628084810000|2021-08-04 13:46:50|336.67|334.27|336.37|333.97|336.67|334.27|336.37|333.97|0
1628084820000|2021-08-04 13:47:00|336.52|334.12|336.67|334.27|336.67|334.27|336.52|334.12|0
1628084830000|2021-08-04 13:47:10|336.52|334.12|336.52|334.12|336.67|334.27|336.52|334.12|0
1628084840000|2021-08-04 13:47:20|336.21|333.81|336.52|334.12|336.52|334.12|336.21|333.81|0
1628084850000|2021-08-04 13:47:30|336.82|334.42|336.82|334.42|336.82|334.42|336.67|334.27|0
1628084860000|2021-08-04 13:47:40|336.67|334.27|336.82|334.42|336.82|334.42|336.67|334.27|0
1628084870000|2021-08-04 13:47:50|336.98|334.58|336.82|334.42|336.98|334.58|336.52|334.12|0
1628084880000|2021-08-04 13:48:00|336.98|334.58|337.59|335.19|337.59|335.19|336.98|334.58|0
1628084890000|2021-08-04 13:48:10|337.74|335.34|337.59|335.19|337.74|335.34|337.59|335.19|0
1628084900000|2021-08-04 13:48:20|337.74|335.34|337.89|335.49|337.89|335.49|337.74|335.34|0
1628084910000|2021-08-04 13:48:30|338.05|335.65|337.74|335.34|338.05|335.65|337.74|335.34|0
1628084920000|2021-08-04 13:48:40|337.89|335.49|337.89|335.49|338.2|335.8|337.89|335.49|0
1628084930000|2021-08-04 13:48:50|337.74|335.34|337.59|335.19|337.74|335.34|337.59|335.19|0
1628084940000|2021-08-04 13:49:00|337.74|335.34|337.89|335.49|337.89|335.49|337.59|335.19|0
1628084950000|2021-08-04 13:49:10|338.05|335.65|337.89|335.49|338.05|335.65|337.89|335.49|0
1628084960000|2021-08-04 13:49:20|338.05|335.65|338.05|335.65|338.05|335.65|337.89|335.49|0
1628084970000|2021-08-04 13:49:30|337.89|335.49|337.81|335.41|337.89|335.49|337.81|335.41|0
1628084980000|2021-08-04 13:49:40|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1628084990000|2021-08-04 13:49:50|338.04|335.64|337.74|335.34|338.04|335.64|337.74|335.34|0
1628085000000|2021-08-04 13:50:00|337.89|335.49|337.89|335.49|338.04|335.64|337.89|335.49|0
1628085010000|2021-08-04 13:50:10|338.04|335.64|338.35|335.95|338.35|335.95|338.04|335.64|0
1628085020000|2021-08-04 13:50:20|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1628085030000|2021-08-04 13:50:30|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1628085040000|2021-08-04 13:50:40|338.81|336.41|338.96|336.56|339.12|336.72|338.81|336.41|0
1628085050000|2021-08-04 13:50:50|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1628085060000|2021-08-04 13:51:00|339.27|336.87|339.27|336.87|339.42|337.02|339.27|336.87|0
1628085070000|2021-08-04 13:51:10|339.12|336.72|338.96|336.56|339.12|336.72|338.96|336.56|0
1628085080000|2021-08-04 13:51:20|339.12|336.72|339.27|336.87|339.27|336.87|339.12|336.72|0
1628085090000|2021-08-04 13:51:30|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1628085100000|2021-08-04 13:51:40|338.5|336.1|338.2|335.8|338.5|336.1|338.04|335.64|0
1628085110000|2021-08-04 13:51:50|338.27|335.87|338.5|336.1|338.5|336.1|338.27|335.87|0
1628085120000|2021-08-04 13:52:00|338.66|336.26|338.66|336.26|338.66|336.26|338.5|336.1|0
1628085130000|2021-08-04 13:52:10|338.5|336.1|338.5|336.1|338.66|336.26|338.5|336.1|0
1628085140000|2021-08-04 13:52:20|338.42|336.02|338.35|335.95|338.42|336.02|338.2|335.8|0
1628085150000|2021-08-04 13:52:30|337.28|334.88|337.28|334.88|337.28|334.88|337.13|334.73|0
1628085160000|2021-08-04 13:52:40|337.13|334.73|336.36|333.96|337.13|334.73|336.36|333.96|0
1628085170000|2021-08-04 13:52:50|336.21|333.81|335.6|333.2|336.21|333.81|335.6|333.2|0
1628085180000|2021-08-04 13:53:00|335.91|333.51|335.91|333.51|335.91|333.51|335.75|333.35|0
1628085190000|2021-08-04 13:53:10|335.75|333.35|336.21|333.81|336.21|333.81|335.45|333.05|0
1628085200000|2021-08-04 13:53:20|336.52|334.12|335.91|333.51|336.52|334.12|335.91|333.51|0
1628085210000|2021-08-04 13:53:30|336.21|333.81|336.52|334.12|336.67|334.27|336.21|333.81|0
1628085220000|2021-08-04 13:53:40|336.67|334.27|337.13|334.73|337.13|334.73|336.67|334.27|0
1628085230000|2021-08-04 13:53:50|336.97|334.57|337.13|334.73|337.13|334.73|336.97|334.57|0
1628085240000|2021-08-04 13:54:00|337.28|334.88|337.28|334.88|337.51|335.11|337.13|334.73|0
1628085250000|2021-08-04 13:54:10|337.43|335.03|336.82|334.42|337.43|335.03|336.82|334.42|0
1628085260000|2021-08-04 13:54:20|336.52|334.12|336.36|333.96|336.52|334.12|336.36|333.96|0
1628085270000|2021-08-04 13:54:30|336.52|334.12|335.91|333.51|336.52|334.12|335.91|333.51|0
1628085280000|2021-08-04 13:54:40|336.06|333.66|336.21|333.81|336.21|333.81|336.06|333.66|0
1628085290000|2021-08-04 13:54:50|336.36|333.96|336.52|334.12|336.52|334.12|336.21|333.81|0
1628085300000|2021-08-04 13:55:00|336.97|334.57|336.82|334.42|337.28|334.88|336.82|334.42|0
1628085310000|2021-08-04 13:55:10|336.36|333.96|336.06|333.66|336.36|333.96|336.06|333.66|0
1628085320000|2021-08-04 13:55:20|335.75|333.35|336.06|333.66|336.06|333.66|335.75|333.35|0
1628085330000|2021-08-04 13:55:30|336.21|333.81|336.36|333.96|336.36|333.96|336.21|333.81|0
1628085340000|2021-08-04 13:55:40|336.52|334.12|337.13|334.73|337.13|334.73|336.52|334.12|0
1628085350000|2021-08-04 13:55:50|337.28|334.88|337.13|334.73|337.43|335.03|337.13|334.73|0
1628085360000|2021-08-04 13:56:00|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1628085370000|2021-08-04 13:56:10|336.82|334.42|336.97|334.57|336.97|334.57|336.82|334.42|0
1628085380000|2021-08-04 13:56:20|337.2|334.8|337.43|335.03|337.43|335.03|337.13|334.73|0
1628085390000|2021-08-04 13:56:30|337.13|334.73|337.74|335.34|337.74|335.34|337.13|334.73|0
1628085400000|2021-08-04 13:56:40|337.58|335.18|337.74|335.34|337.74|335.34|337.58|335.18|0
1628085410000|2021-08-04 13:56:50|337.58|335.18|337.43|335.03|337.58|335.18|337.43|335.03|0
1628085420000|2021-08-04 13:57:00|337.28|334.88|337.43|335.03|337.43|335.03|337.28|334.88|0
1628085430000|2021-08-04 13:57:10|337.28|334.88|337.13|334.73|337.58|335.18|337.13|334.73|0
1628085440000|2021-08-04 13:57:20|337.28|334.88|337.2|334.8|337.28|334.88|337.2|334.8|0
1628085450000|2021-08-04 13:57:30|337.28|334.88|337.13|334.73|337.28|334.88|336.97|334.57|0
1628085460000|2021-08-04 13:57:40|337.28|334.88|337.28|334.88|337.28|334.88|337.13|334.73|0
1628085470000|2021-08-04 13:57:50|336.97|334.57|337.13|334.73|337.13|334.73|336.97|334.57|0
1628085480000|2021-08-04 13:58:00|336.97|334.57|336.97|334.57|336.97|334.57|336.82|334.42|0
1628085490000|2021-08-04 13:58:10|337.13|334.73|337.43|335.03|337.43|335.03|337.13|334.73|0
1628085500000|2021-08-04 13:58:20|337.28|334.88|337.13|334.73|337.28|334.88|337.13|334.73|0
1628085510000|2021-08-04 13:58:30|337.12|334.72|337.28|334.88|337.28|334.88|337.12|334.72|0
1628085520000|2021-08-04 13:58:40|337.12|334.72|337.28|334.88|337.28|334.88|337.12|334.72|0
1628085530000|2021-08-04 13:58:50|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1628085540000|2021-08-04 13:59:00|337.28|334.88|337.43|335.03|337.43|335.03|337.28|334.88|0
1628085550000|2021-08-04 13:59:10|337.58|335.18|337.89|335.49|337.89|335.49|337.58|335.18|0
1628085560000|2021-08-04 13:59:20|337.74|335.34|337.89|335.49|337.89|335.49|337.74|335.34|0
1628085580000|2021-08-04 13:59:40|337.74|335.34|337.89|335.49|337.89|335.49|337.74|335.34|0
1628085590000|2021-08-04 13:59:50|337.81|335.41|337.81|335.41|337.81|335.41|337.81|335.41|0
1628085600000|2021-08-04 14:00:00|338.04|335.64|338.65|336.25|338.65|336.25|338.04|335.64|0
1628085610000|2021-08-04 14:00:10|338.19|335.79|338.5|336.1|338.5|336.1|338.19|335.79|0
1628085620000|2021-08-04 14:00:20|338.19|335.79|337.74|335.34|338.19|335.79|337.74|335.34|0
1628085630000|2021-08-04 14:00:30|337.89|335.49|337.43|335.03|338.19|335.79|337.43|335.03|0
1628085640000|2021-08-04 14:00:40|337.28|334.88|337.28|334.88|337.43|335.03|337.28|334.88|0
1628085650000|2021-08-04 14:00:50|337.43|335.03|337.89|335.49|337.89|335.49|337.43|335.03|0
1628085660000|2021-08-04 14:01:00|338.04|335.64|338.81|336.41|338.81|336.41|338.04|335.64|0
1628085670000|2021-08-04 14:01:10|338.96|336.56|339.26|336.86|339.26|336.86|338.96|336.56|0
1628085680000|2021-08-04 14:01:20|339.57|337.17|339.26|336.86|339.72|337.32|339.26|336.86|0
1628085690000|2021-08-04 14:01:30|338.96|336.56|338.81|336.41|338.96|336.56|338.65|336.25|0
1628085700000|2021-08-04 14:01:40|339.11|336.71|338.8|336.4|339.11|336.71|338.65|336.25|0
1628085710000|2021-08-04 14:01:50|338.65|336.25|339.11|336.71|339.11|336.71|338.65|336.25|0
1628085720000|2021-08-04 14:02:00|339.57|337.17|339.18|336.78|339.57|337.17|339.11|336.71|0
1628085730000|2021-08-04 14:02:10|339.42|337.02|339.72|337.32|339.72|337.32|338.96|336.56|0
1628085740000|2021-08-04 14:02:20|339.57|337.17|339.88|337.48|339.88|337.48|339.57|337.17|0
1628085750000|2021-08-04 14:02:30|340.03|337.63|339.72|337.32|340.03|337.63|339.57|337.17|0
1628085760000|2021-08-04 14:02:40|340.03|337.63|339.88|337.48|340.18|337.78|339.88|337.48|0
1628085770000|2021-08-04 14:02:50|339.95|337.55|340.03|337.63|340.03|337.63|339.88|337.48|0
1628085780000|2021-08-04 14:03:00|339.88|337.48|339.42|337.02|339.88|337.48|339.26|336.86|0
1628085790000|2021-08-04 14:03:10|339.72|337.32|339.42|337.02|339.72|337.32|339.42|337.02|0
1628085800000|2021-08-04 14:03:20|339.26|336.86|339.42|337.02|339.42|337.02|339.26|336.86|0
1628085810000|2021-08-04 14:03:30|339.72|337.32|339.88|337.48|339.88|337.48|339.72|337.32|0
1628085820000|2021-08-04 14:03:40|339.72|337.32|339.42|337.02|339.88|337.48|339.42|337.02|0
1628085830000|2021-08-04 14:03:50|339.57|337.17|339.57|337.17|339.57|337.17|339.26|336.86|0
1628085840000|2021-08-04 14:04:00|339.26|336.86|339.11|336.71|339.26|336.86|339.11|336.71|0
1628085850000|2021-08-04 14:04:10|339.42|337.02|339.57|337.17|339.57|337.17|339.11|336.71|0
1628085860000|2021-08-04 14:04:20|339.88|337.48|339.88|337.48|339.88|337.48|339.57|337.17|0
1628085870000|2021-08-04 14:04:30|340.03|337.63|340.03|337.63|340.03|337.63|339.88|337.48|0
1628085880000|2021-08-04 14:04:40|339.72|337.32|340.03|337.63|340.18|337.78|339.72|337.32|0
1628085890000|2021-08-04 14:04:50|340.18|337.78|340.49|338.09|340.64|338.24|340.18|337.78|0
1628085900000|2021-08-04 14:05:00|340.64|338.24|340.18|337.78|340.64|338.24|340.18|337.78|0
1628085910000|2021-08-04 14:05:10|340.34|337.94|340.18|337.78|340.34|337.94|340.18|337.78|0
1628085920000|2021-08-04 14:05:20|340.03|337.63|339.88|337.48|340.03|337.63|339.88|337.48|0
1628085930000|2021-08-04 14:05:30|340.03|337.63|339.88|337.48|340.03|337.63|339.72|337.32|0
1628085940000|2021-08-04 14:05:40|339.72|337.32|339.57|337.17|339.72|337.32|339.57|337.17|0
1628085950000|2021-08-04 14:05:50|339.26|336.86|339.26|336.86|339.42|337.02|339.26|336.86|0
1628085960000|2021-08-04 14:06:00|339.11|336.71|339.26|336.86|339.26|336.86|339.11|336.71|0
1628085970000|2021-08-04 14:06:10|339.72|337.32|339.26|336.86|339.72|337.32|339.26|336.86|0
1628085980000|2021-08-04 14:06:20|339.42|337.02|340.18|337.78|340.18|337.78|339.42|337.02|0
1628085990000|2021-08-04 14:06:30|340.03|337.63|340.18|337.78|340.18|337.78|340.03|337.63|0
1628086000000|2021-08-04 14:06:40|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1628086010000|2021-08-04 14:06:50|339.88|337.48|339.88|337.48|339.88|337.48|339.72|337.32|0
1628086020000|2021-08-04 14:07:00|339.72|337.32|339.57|337.17|339.72|337.32|339.57|337.17|0
1628086030000|2021-08-04 14:07:10|339.87|337.47|339.72|337.32|340.03|337.63|339.72|337.32|0
1628086040000|2021-08-04 14:07:20|340.03|337.63|340.03|337.63|340.18|337.78|340.03|337.63|0
1628086050000|2021-08-04 14:07:30|339.87|337.47|340.18|337.78|340.18|337.78|339.87|337.47|0
1628086060000|2021-08-04 14:07:40|340.1|337.7|340.18|337.78|340.33|337.93|340.1|337.7|0
1628086070000|2021-08-04 14:07:50|340.03|337.63|340.03|337.63|340.33|337.93|340.03|337.63|0
1628086080000|2021-08-04 14:08:00|339.87|337.47|339.72|337.32|339.87|337.47|339.57|337.17|0
1628086090000|2021-08-04 14:08:10|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1628086100000|2021-08-04 14:08:20|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1628086110000|2021-08-04 14:08:30|340.18|337.78|339.87|337.47|340.18|337.78|339.87|337.47|0
1628086120000|2021-08-04 14:08:40|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1628086130000|2021-08-04 14:08:50|339.87|337.47|339.87|337.47|340.03|337.63|339.87|337.47|0
1628086140000|2021-08-04 14:09:00|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1628086150000|2021-08-04 14:09:10|340.33|337.93|340.18|337.78|340.33|337.93|340.18|337.78|0
1628086160000|2021-08-04 14:09:20|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1628086170000|2021-08-04 14:09:30|340.18|337.78|340.33|337.93|340.33|337.93|340.18|337.78|0
1628086180000|2021-08-04 14:09:40|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1628086190000|2021-08-04 14:09:50|340.33|337.93|340.33|337.93|340.49|338.09|340.33|337.93|0
1628086200000|2021-08-04 14:10:00|340.49|338.09|340.49|338.09|340.49|338.09|340.33|337.93|0
1628086210000|2021-08-04 14:10:10|340.33|337.93|340.49|338.09|340.49|338.09|340.33|337.93|0
1628086220000|2021-08-04 14:10:20|340.64|338.24|340.49|338.09|340.64|338.24|340.49|338.09|0
1628086230000|2021-08-04 14:10:30|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1628086240000|2021-08-04 14:10:40|340.18|337.78|340.49|338.09|340.49|338.09|340.18|337.78|0
1628086250000|2021-08-04 14:10:50|340.18|337.78|341.66|339.26|341.66|339.26|340.18|337.78|0
1628086260000|2021-08-04 14:11:00|341.5|339.1|339.01|336.61|341.66|339.26|339.01|336.61|0
1628086270000|2021-08-04 14:11:10|338.86|336.46|338.7|336.3|338.86|336.46|338.7|336.3|0
1628086280000|2021-08-04 14:11:20|338.86|336.46|337.38|334.98|338.86|336.46|337.38|334.98|0
1628086290000|2021-08-04 14:11:30|337.54|335.14|337.69|335.29|337.69|335.29|337.38|334.98|0
1628086300000|2021-08-04 14:11:40|337.84|335.44|337.69|335.29|337.84|335.44|337.69|335.29|0
1628086310000|2021-08-04 14:11:50|337.54|335.14|337.84|335.44|337.84|335.44|337.54|335.14|0
1628086320000|2021-08-04 14:12:00|337.69|335.29|337.54|335.14|337.69|335.29|337.54|335.14|0
1628086330000|2021-08-04 14:12:10|337.23|334.83|337.23|334.83|337.23|334.83|337.15|334.75|0
1628086340000|2021-08-04 14:12:20|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1628086350000|2021-08-04 14:12:30|336.92|334.52|336.84|334.44|337.08|334.68|336.84|334.44|0
1628086360000|2021-08-04 14:12:40|336.31|333.91|336.31|333.91|336.62|334.22|336.31|333.91|0
1628086370000|2021-08-04 14:12:50|336.38|333.98|336.77|334.37|336.77|334.37|336.38|333.98|0
1628086380000|2021-08-04 14:13:00|336.31|333.91|336.62|334.22|336.62|334.22|336.31|333.91|0
1628086390000|2021-08-04 14:13:10|336.77|334.37|336.62|334.22|336.77|334.37|336.62|334.22|0
1628086400000|2021-08-04 14:13:20|336.69|334.29|336.77|334.37|336.77|334.37|336.69|334.29|0
1628086420000|2021-08-04 14:13:40|336.92|334.52|337.08|334.68|337.23|334.83|336.92|334.52|0
1628086430000|2021-08-04 14:13:50|337|334.6|337.23|334.83|337.23|334.83|337|334.6|0
1628086440000|2021-08-04 14:14:00|337.08|334.68|336.62|334.22|337.08|334.68|336.62|334.22|0
1628086450000|2021-08-04 14:14:10|336.16|333.76|335.7|333.3|336.16|333.76|335.7|333.3|0
1628086460000|2021-08-04 14:14:20|335.54|333.14|336.16|333.76|336.16|333.76|335.54|333.14|0
1628086470000|2021-08-04 14:14:30|336.46|334.06|336.31|333.91|336.46|334.06|336.31|333.91|0
1628086480000|2021-08-04 14:14:40|336|333.6|336.16|333.76|336.16|333.76|335.85|333.45|0
1628086490000|2021-08-04 14:14:50|336.31|333.91|336.54|334.14|336.54|334.14|336.31|333.91|0
1628086500000|2021-08-04 14:15:00|336.46|334.06|336|333.6|336.61|334.21|336|333.6|0
1628086510000|2021-08-04 14:15:10|336.31|333.91|336.31|333.91|336.31|333.91|336.16|333.76|0
1628086520000|2021-08-04 14:15:20|335.85|333.45|335.54|333.14|335.85|333.45|335.54|333.14|0
1628086530000|2021-08-04 14:15:30|335.39|332.99|335.7|333.3|335.85|333.45|335.39|332.99|0
1628086540000|2021-08-04 14:15:40|336|333.6|336.31|333.91|336.31|333.91|336|333.6|0
1628086550000|2021-08-04 14:15:50|336.15|333.75|335.85|333.45|336.31|333.91|335.85|333.45|0
1628086560000|2021-08-04 14:16:00|335.54|333.14|335.7|333.3|335.85|333.45|335.54|333.14|0
1628086570000|2021-08-04 14:16:10|335.85|333.45|335.85|333.45|335.85|333.45|335.7|333.3|0
1628086580000|2021-08-04 14:16:20|336|333.6|335.85|333.45|336|333.6|335.85|333.45|0
1628086590000|2021-08-04 14:16:30|336|333.6|336|333.6|336|333.6|335.85|333.45|0
1628086600000|2021-08-04 14:16:40|336.15|333.75|336|333.6|336.15|333.75|336|333.6|0
1628086610000|2021-08-04 14:16:50|336.07|333.67|336.15|333.75|336.31|333.91|336.07|333.67|0
1628086620000|2021-08-04 14:17:00|336.31|333.91|336|333.6|336.31|333.91|336|333.6|0
1628086630000|2021-08-04 14:17:10|336.15|333.75|336|333.6|336.15|333.75|336|333.6|0
1628086640000|2021-08-04 14:17:20|336.15|333.75|336.46|334.06|336.46|334.06|336.15|333.75|0
1628086650000|2021-08-04 14:17:30|336.31|333.91|336.46|334.06|336.46|334.06|336.31|333.91|0
1628086660000|2021-08-04 14:17:40|336.31|333.91|336|333.6|336.31|333.91|336|333.6|0
1628086670000|2021-08-04 14:17:50|336.15|333.75|336.31|333.91|336.31|333.91|336.15|333.75|0
1628086680000|2021-08-04 14:18:00|336.15|333.75|336.15|333.75|336.15|333.75|336|333.6|0
1628086690000|2021-08-04 14:18:10|335.85|333.45|336|333.6|336|333.6|335.85|333.45|0
1628086700000|2021-08-04 14:18:20|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1628086710000|2021-08-04 14:18:30|335.92|333.52|335.85|333.45|335.92|333.52|335.85|333.45|0
1628086720000|2021-08-04 14:18:40|336|333.6|335.69|333.29|336|333.6|335.69|333.29|0
1628086730000|2021-08-04 14:18:50|335.54|333.14|335.69|333.29|335.69|333.29|335.54|333.14|0
1628086740000|2021-08-04 14:19:00|335.54|333.14|335.85|333.45|335.85|333.45|335.54|333.14|0
1628086750000|2021-08-04 14:19:10|336|333.6|336.31|333.91|336.31|333.91|335.85|333.45|0
1628086760000|2021-08-04 14:19:20|336.15|333.75|336.31|333.91|336.31|333.91|336.15|333.75|0
1628086770000|2021-08-04 14:19:30|336.15|333.75|336.15|333.75|336.15|333.75|336.15|333.75|0
1628086780000|2021-08-04 14:19:40|336|333.6|336|333.6|336.15|333.75|336|333.6|0
1628086790000|2021-08-04 14:19:50|335.85|333.45|335.85|333.45|335.85|333.45|335.69|333.29|0
1628086800000|2021-08-04 14:20:00|335.54|333.14|335.69|333.29|335.69|333.29|335.54|333.14|0
1628086810000|2021-08-04 14:20:10|335.08|332.68|335.24|332.84|335.24|332.84|335.08|332.68|0
1628086820000|2021-08-04 14:20:20|335.08|332.68|334.17|331.77|335.08|332.68|334.17|331.77|0
1628086830000|2021-08-04 14:20:30|334.01|331.61|334.32|331.92|334.47|332.07|334.01|331.61|0
1628086840000|2021-08-04 14:20:40|334.47|332.07|334.62|332.22|334.62|332.22|334.32|331.92|0
1628086850000|2021-08-04 14:20:50|334.78|332.38|334.78|332.38|334.78|332.38|334.62|332.22|0
1628086860000|2021-08-04 14:21:00|334.62|332.22|334.47|332.07|334.62|332.22|334.17|331.77|0
1628086870000|2021-08-04 14:21:10|334.62|332.22|334.32|331.92|334.62|332.22|334.32|331.92|0
1628086880000|2021-08-04 14:21:20|334.17|331.77|334.47|332.07|334.47|332.07|334.17|331.77|0
1628086890000|2021-08-04 14:21:30|334.62|332.22|334.62|332.22|334.78|332.38|334.62|332.22|0
1628086900000|2021-08-04 14:21:40|334.47|332.07|334.47|332.07|334.47|332.07|334.32|331.92|0
1628086910000|2021-08-04 14:21:50|334.62|332.22|334.47|332.07|334.62|332.22|334.32|331.92|0
1628086920000|2021-08-04 14:22:00|334.62|332.22|334.32|331.92|334.62|332.22|334.32|331.92|0
1628086930000|2021-08-04 14:22:10|334.47|332.07|334.78|332.38|334.78|332.38|334.47|332.07|0
1628086940000|2021-08-04 14:22:20|335.08|332.68|335.54|333.14|335.54|333.14|335.08|332.68|0
1628086950000|2021-08-04 14:22:30|335.39|332.99|335.08|332.68|335.39|332.99|335.08|332.68|0
1628086960000|2021-08-04 14:22:40|335.23|332.83|335.08|332.68|335.23|332.83|335.08|332.68|0
1628086970000|2021-08-04 14:22:50|334.93|332.53|334.93|332.53|335.08|332.68|334.93|332.53|0
1628086980000|2021-08-04 14:23:00|334.78|332.38|334.93|332.53|335.08|332.68|334.78|332.38|0
1628086990000|2021-08-04 14:23:10|334.78|332.38|334.62|332.22|334.78|332.38|334.62|332.22|0
1628087000000|2021-08-04 14:23:20|334.78|332.38|334.32|331.92|334.78|332.38|334.32|331.92|0
1628087010000|2021-08-04 14:23:30|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1628087020000|2021-08-04 14:23:40|334.32|331.92|334.62|332.22|334.78|332.38|334.32|331.92|0
1628087030000|2021-08-04 14:23:50|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1628087040000|2021-08-04 14:24:00|334.62|332.22|334.47|332.07|334.62|332.22|334.47|332.07|0
1628087050000|2021-08-04 14:24:10|334.62|332.22|334.62|332.22|334.77|332.37|334.62|332.22|0
1628087060000|2021-08-04 14:24:20|334.47|332.07|334.47|332.07|334.62|332.22|334.47|332.07|0
1628087080000|2021-08-04 14:24:40|334.32|331.92|334.32|331.92|334.32|331.92|334.32|331.92|0
1628087090000|2021-08-04 14:24:50|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1628087100000|2021-08-04 14:25:00|334.32|331.92|334.01|331.61|334.32|331.92|334.01|331.61|0
1628087110000|2021-08-04 14:25:10|334.16|331.76|334.32|331.92|334.32|331.92|334.16|331.76|0
1628087120000|2021-08-04 14:25:20|334.47|332.07|334.32|331.92|334.47|332.07|334.32|331.92|0
1628087130000|2021-08-04 14:25:30|334.39|331.99|334.77|332.37|334.77|332.37|334.39|331.99|0
1628087140000|2021-08-04 14:25:40|335.23|332.83|334.93|332.53|335.39|332.99|334.77|332.37|0
1628087150000|2021-08-04 14:25:50|334.77|332.37|334.93|332.53|334.93|332.53|334.77|332.37|0
1628087160000|2021-08-04 14:26:00|335.08|332.68|335.39|332.99|335.54|333.14|335.08|332.68|0
1628087170000|2021-08-04 14:26:10|335.08|332.68|334.77|332.37|335.08|332.68|334.77|332.37|0
1628087180000|2021-08-04 14:26:20|334.85|332.45|334.93|332.53|334.93|332.53|334.62|332.22|0
1628087190000|2021-08-04 14:26:30|335.08|332.68|335.23|332.83|335.23|332.83|335.08|332.68|0
1628087200000|2021-08-04 14:26:40|335.31|332.91|335.39|332.99|335.39|332.99|335.23|332.83|0
1628087210000|2021-08-04 14:26:50|335.23|332.83|335.08|332.68|335.23|332.83|334.93|332.53|0
1628087220000|2021-08-04 14:27:00|335.23|332.83|335.08|332.68|335.39|332.99|335.08|332.68|0
1628087230000|2021-08-04 14:27:10|334.93|332.53|335|332.6|335.08|332.68|334.93|332.53|0
1628087240000|2021-08-04 14:27:20|334.93|332.53|335.08|332.68|335.23|332.83|334.93|332.53|0
1628087250000|2021-08-04 14:27:30|335.15|332.75|334.93|332.53|335.23|332.83|334.93|332.53|0
1628087260000|2021-08-04 14:27:40|334.77|332.37|334.62|332.22|334.77|332.37|334.62|332.22|0
1628087270000|2021-08-04 14:27:50|334.77|332.37|334.93|332.53|335.08|332.68|334.77|332.37|0
1628087280000|2021-08-04 14:28:00|335.08|332.68|334.62|332.22|335.08|332.68|334.62|332.22|0
1628087290000|2021-08-04 14:28:10|334.32|331.92|334.01|331.61|334.32|331.92|334.01|331.61|0
1628087300000|2021-08-04 14:28:20|334.32|331.92|333.7|331.3|334.32|331.92|333.7|331.3|0
1628087310000|2021-08-04 14:28:30|333.86|331.46|334.01|331.61|334.01|331.61|333.86|331.46|0
1628087320000|2021-08-04 14:28:40|334.16|331.76|333.86|331.46|334.16|331.76|333.86|331.46|0
1628087330000|2021-08-04 14:28:50|334.01|331.61|334.01|331.61|334.16|331.76|334.01|331.61|0
1628087340000|2021-08-04 14:29:00|334.16|331.76|333.86|331.46|334.16|331.76|333.86|331.46|0
1628087350000|2021-08-04 14:29:10|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1628087360000|2021-08-04 14:29:20|334.16|331.76|334.31|331.91|334.31|331.91|334.16|331.76|0
1628087370000|2021-08-04 14:29:30|334.16|331.76|334.01|331.61|334.16|331.76|334.01|331.61|0
1628087380000|2021-08-04 14:29:40|334.16|331.76|334.16|331.76|334.16|331.76|334.01|331.61|0
1628087390000|2021-08-04 14:29:50|334.01|331.61|334.01|331.61|334.16|331.76|334.01|331.61|0
1628087400000|2021-08-04 14:30:00|334.16|331.76|333.4|331|334.16|331.76|332.79|330.39|0
1628087410000|2021-08-04 14:30:10|333.09|330.69|332.94|330.54|333.4|331|332.94|330.54|0
1628087420000|2021-08-04 14:30:20|332.64|330.24|332.48|330.08|332.64|330.24|332.48|330.08|0
1628087430000|2021-08-04 14:30:30|332.33|329.93|332.03|329.63|332.33|329.93|332.03|329.63|0
1628087440000|2021-08-04 14:30:40|331.57|329.17|332.18|329.78|332.18|329.78|331.57|329.17|0
1628087450000|2021-08-04 14:30:50|331.72|329.32|332.03|329.63|332.03|329.63|331.57|329.17|0
1628087460000|2021-08-04 14:31:00|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1628087470000|2021-08-04 14:31:10|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1628087480000|2021-08-04 14:31:20|332.03|329.63|331.72|329.32|332.03|329.63|331.72|329.32|0
1628087490000|2021-08-04 14:31:30|331.42|329.02|331.27|328.87|331.42|329.02|331.27|328.87|0
1628087500000|2021-08-04 14:31:40|331.42|329.02|331.57|329.17|331.57|329.17|331.42|329.02|0
1628087510000|2021-08-04 14:31:50|331.72|329.32|331.42|329.02|331.72|329.32|331.27|328.87|0
1628087520000|2021-08-04 14:32:00|331.57|329.17|331.42|329.02|331.57|329.17|331.42|329.02|0
1628087530000|2021-08-04 14:32:10|331.27|328.87|330.96|328.56|331.27|328.87|330.96|328.56|0
1628087540000|2021-08-04 14:32:20|331.11|328.71|330.36|327.96|331.11|328.71|330.36|327.96|0
1628087550000|2021-08-04 14:32:30|330.05|327.65|330.51|328.11|330.51|328.11|329.9|327.5|0
1628087560000|2021-08-04 14:32:40|330.81|328.41|330.66|328.26|330.81|328.41|330.51|328.11|0
1628087570000|2021-08-04 14:32:50|330.36|327.96|330.36|327.96|330.51|328.11|330.36|327.96|0
1628087580000|2021-08-04 14:33:00|330.51|328.11|331.11|328.71|331.11|328.71|330.51|328.11|0
1628087590000|2021-08-04 14:33:10|330.96|328.56|330.81|328.41|331.27|328.87|330.81|328.41|0
1628087600000|2021-08-04 14:33:20|330.96|328.56|330.66|328.26|330.96|328.56|330.66|328.26|0
1628087610000|2021-08-04 14:33:30|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1628087620000|2021-08-04 14:33:40|330.66|328.26|330.96|328.56|330.96|328.56|330.66|328.26|0
1628087630000|2021-08-04 14:33:50|331.11|328.71|331.87|329.47|331.87|329.47|331.11|328.71|0
1628087640000|2021-08-04 14:34:00|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1628087660000|2021-08-04 14:34:20|331.57|329.17|331.57|329.17|331.72|329.32|331.57|329.17|0
1628087670000|2021-08-04 14:34:30|331.87|329.47|331.72|329.32|331.87|329.47|331.72|329.32|0
1628087680000|2021-08-04 14:34:40|331.87|329.47|332.03|329.63|332.03|329.63|331.87|329.47|0
1628087690000|2021-08-04 14:34:50|332.18|329.78|332.18|329.78|332.18|329.78|332.03|329.63|0
1628087700000|2021-08-04 14:35:00|332.33|329.93|333.09|330.69|333.09|330.69|332.33|329.93|0
1628087710000|2021-08-04 14:35:10|333.24|330.84|332.94|330.54|333.24|330.84|332.94|330.54|0
1628087720000|2021-08-04 14:35:20|333.4|331|333.24|330.84|333.4|331|333.24|330.84|0
1628087730000|2021-08-04 14:35:30|333.4|331|333.4|331|333.4|331|333.4|331|0
1628087740000|2021-08-04 14:35:40|333.24|330.84|332.63|330.23|333.24|330.84|332.63|330.23|0
1628087750000|2021-08-04 14:35:50|332.33|329.93|332.63|330.23|332.79|330.39|332.33|329.93|0
1628087760000|2021-08-04 14:36:00|332.48|330.08|333.24|330.84|333.24|330.84|332.48|330.08|0
1628087770000|2021-08-04 14:36:10|333.09|330.69|332.79|330.39|333.09|330.69|332.79|330.39|0
1628087780000|2021-08-04 14:36:20|332.86|330.46|332.63|330.23|332.86|330.46|332.63|330.23|0
1628087790000|2021-08-04 14:36:30|332.79|330.39|332.86|330.46|332.94|330.54|332.79|330.39|0
1628087800000|2021-08-04 14:36:40|332.79|330.39|332.79|330.39|332.94|330.54|332.79|330.39|0
1628087810000|2021-08-04 14:36:50|332.63|330.23|332.33|329.93|332.63|330.23|332.33|329.93|0
1628087820000|2021-08-04 14:37:00|332.48|330.08|332.79|330.39|332.79|330.39|332.48|330.08|0
1628087830000|2021-08-04 14:37:10|332.94|330.54|333.09|330.69|333.09|330.69|332.79|330.39|0
1628087840000|2021-08-04 14:37:20|332.94|330.54|333.09|330.69|333.09|330.69|332.94|330.54|0
1628087850000|2021-08-04 14:37:30|333.24|330.84|333.24|330.84|333.24|330.84|333.09|330.69|0
1628087860000|2021-08-04 14:37:40|333.09|330.69|333.09|330.69|333.24|330.84|333.09|330.69|0
1628087870000|2021-08-04 14:37:50|332.94|330.54|332.94|330.54|333.09|330.69|332.94|330.54|0
1628087880000|2021-08-04 14:38:00|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1628087890000|2021-08-04 14:38:10|332.94|330.54|333.09|330.69|333.09|330.69|332.94|330.54|0
1628087900000|2021-08-04 14:38:20|332.94|330.54|333.09|330.69|333.24|330.84|332.94|330.54|0
1628087910000|2021-08-04 14:38:30|333.24|330.84|333.4|331|333.4|331|333.24|330.84|0
1628087920000|2021-08-04 14:38:40|333.24|330.84|333.09|330.69|333.24|330.84|333.09|330.69|0
1628087930000|2021-08-04 14:38:50|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1628087940000|2021-08-04 14:39:00|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1628087950000|2021-08-04 14:39:10|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1628087960000|2021-08-04 14:39:20|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1628087970000|2021-08-04 14:39:30|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1628087980000|2021-08-04 14:39:40|332.94|330.54|333.24|330.84|333.24|330.84|332.94|330.54|0
1628087990000|2021-08-04 14:39:50|333.4|331|333.4|331|333.4|331|333.4|331|0
1628088000000|2021-08-04 14:40:00|333.24|330.84|333.4|331|333.4|331|333.24|330.84|0
1628088010000|2021-08-04 14:40:10|333.39|330.99|333.55|331.15|333.55|331.15|333.39|330.99|0
1628088020000|2021-08-04 14:40:20|333.39|330.99|333.7|331.3|333.7|331.3|333.39|330.99|0
1628088030000|2021-08-04 14:40:30|333.85|331.45|334.31|331.91|334.46|332.06|333.85|331.45|0
1628088040000|2021-08-04 14:40:40|334.46|332.06|334.46|332.06|334.77|332.37|334.46|332.06|0
1628088050000|2021-08-04 14:40:50|334.62|332.22|334.46|332.06|334.62|332.22|334.46|332.06|0
1628088060000|2021-08-04 14:41:00|334.62|332.22|334.77|332.37|334.77|332.37|334.62|332.22|0
1628088070000|2021-08-04 14:41:10|334.92|332.52|334.77|332.37|334.92|332.52|334.77|332.37|0
1628088080000|2021-08-04 14:41:20|334.62|332.22|334.62|332.22|334.77|332.37|334.62|332.22|0
1628088090000|2021-08-04 14:41:30|334.46|332.06|334.62|332.22|334.62|332.22|334.46|332.06|0
1628088100000|2021-08-04 14:41:40|334.69|332.29|334.92|332.52|334.92|332.52|334.69|332.29|0
1628088110000|2021-08-04 14:41:50|334.77|332.37|335.07|332.67|335.07|332.67|334.77|332.37|0
1628088120000|2021-08-04 14:42:00|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1628088130000|2021-08-04 14:42:10|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1628088140000|2021-08-04 14:42:20|335.23|332.83|335.53|333.13|335.53|333.13|335.23|332.83|0
1628088150000|2021-08-04 14:42:30|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1628088160000|2021-08-04 14:42:40|335.53|333.13|335.69|333.29|335.69|333.29|335.53|333.13|0
1628088170000|2021-08-04 14:42:50|335.84|333.44|335.99|333.59|335.99|333.59|335.84|333.44|0
1628088180000|2021-08-04 14:43:00|335.84|333.44|335.84|333.44|335.84|333.44|335.69|333.29|0
1628088190000|2021-08-04 14:43:10|335.69|333.29|335.38|332.98|335.69|333.29|335.38|332.98|0
1628088200000|2021-08-04 14:43:20|335.53|333.13|335.38|332.98|335.53|333.13|335.38|332.98|0
1628088210000|2021-08-04 14:43:30|335.53|333.13|335.53|333.13|335.68|333.28|335.53|333.13|0
1628088220000|2021-08-04 14:43:40|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1628088230000|2021-08-04 14:43:50|335.53|333.13|335.53|333.13|335.53|333.13|335.38|332.98|0
1628088240000|2021-08-04 14:44:00|335.23|332.83|335.07|332.67|335.23|332.83|335.07|332.67|0
1628088250000|2021-08-04 14:44:10|335.23|332.83|335.07|332.67|335.23|332.83|335.07|332.67|0
1628088260000|2021-08-04 14:44:20|335.23|332.83|335.07|332.67|335.38|332.98|335.07|332.67|0
1628088270000|2021-08-04 14:44:30|334.92|332.52|334.77|332.37|334.92|332.52|334.77|332.37|0
1628088280000|2021-08-04 14:44:40|334.92|332.52|334.46|332.06|334.92|332.52|334.46|332.06|0
1628088290000|2021-08-04 14:44:50|334.61|332.21|334.46|332.06|334.77|332.37|334.46|332.06|0
1628088310000|2021-08-04 14:45:10|334.16|331.76|334.61|332.21|334.61|332.21|334.16|331.76|0
1628088320000|2021-08-04 14:45:20|334.46|332.06|334.61|332.21|334.61|332.21|334.46|332.06|0
1628088330000|2021-08-04 14:45:30|334.77|332.37|334.92|332.52|334.92|332.52|334.77|332.37|0
1628088340000|2021-08-04 14:45:40|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1628088350000|2021-08-04 14:45:50|335.23|332.83|335.23|332.83|335.38|332.98|335.23|332.83|0
1628088360000|2021-08-04 14:46:00|335.07|332.67|334.92|332.52|335.07|332.67|334.92|332.52|0
1628088370000|2021-08-04 14:46:10|334.77|332.37|335.07|332.67|335.07|332.67|334.77|332.37|0
1628088380000|2021-08-04 14:46:20|335.22|332.82|335.22|332.82|335.22|332.82|335.22|332.82|0
1628088390000|2021-08-04 14:46:30|335.38|332.98|335.53|333.13|335.53|333.13|335.38|332.98|0
1628088400000|2021-08-04 14:46:40|335.38|332.98|335.53|333.13|335.53|333.13|335.38|332.98|0
1628088410000|2021-08-04 14:46:50|335.68|333.28|335.68|333.28|335.84|333.44|335.68|333.28|0
1628088420000|2021-08-04 14:47:00|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1628088430000|2021-08-04 14:47:10|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1628088440000|2021-08-04 14:47:20|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1628088450000|2021-08-04 14:47:30|335.38|332.98|335.6|333.2|335.6|333.2|335.38|332.98|0
1628088460000|2021-08-04 14:47:40|335.68|333.28|335.68|333.28|335.68|333.28|335.53|333.13|0
1628088480000|2021-08-04 14:48:00|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1628088490000|2021-08-04 14:48:10|335.38|332.98|335.38|332.98|335.53|333.13|335.38|332.98|0
1628088500000|2021-08-04 14:48:20|335.22|332.82|335.38|332.98|335.38|332.98|335.22|332.82|0
1628088510000|2021-08-04 14:48:30|335.22|332.82|335.07|332.67|335.22|332.82|335.07|332.67|0
1628088520000|2021-08-04 14:48:40|334.92|332.52|335.07|332.67|335.07|332.67|334.92|332.52|0
1628088530000|2021-08-04 14:48:50|334.92|332.52|334.46|332.06|334.92|332.52|334.46|332.06|0
1628088540000|2021-08-04 14:49:00|334.77|332.37|334.77|332.37|334.77|332.37|334.61|332.21|0
1628088550000|2021-08-04 14:49:10|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1628088560000|2021-08-04 14:49:20|334.77|332.37|334.61|332.21|334.77|332.37|334.61|332.21|0
1628088570000|2021-08-04 14:49:30|334.46|332.06|334.31|331.91|334.46|332.06|334.31|331.91|0
1628088580000|2021-08-04 14:49:40|334.46|332.06|334.46|332.06|334.46|332.06|334.31|331.91|0
1628088590000|2021-08-04 14:49:50|334.31|331.91|334.46|332.06|334.46|332.06|334.31|331.91|0
1628088600000|2021-08-04 14:50:00|334.61|332.21|334.31|331.91|334.61|332.21|334.31|331.91|0
1628088610000|2021-08-04 14:50:10|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1628088620000|2021-08-04 14:50:20|334|331.6|334|331.6|334|331.6|333.85|331.45|0
1628088630000|2021-08-04 14:50:30|334.15|331.75|333.85|331.45|334.15|331.75|333.85|331.45|0
1628088640000|2021-08-04 14:50:40|333.7|331.3|334|331.6|334|331.6|333.7|331.3|0
1628088650000|2021-08-04 14:50:50|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1628088670000|2021-08-04 14:51:10|333.7|331.3|333.54|331.14|333.7|331.3|333.54|331.14|0
1628088680000|2021-08-04 14:51:20|333.39|330.99|333.54|331.14|333.54|331.14|333.39|330.99|0
1628088690000|2021-08-04 14:51:30|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1628088700000|2021-08-04 14:51:40|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1628088720000|2021-08-04 14:52:00|333.7|331.3|333.7|331.3|333.85|331.45|333.7|331.3|0
1628088730000|2021-08-04 14:52:10|333.85|331.45|333.7|331.3|333.85|331.45|333.7|331.3|0
1628088740000|2021-08-04 14:52:20|333.54|331.14|333.39|330.99|333.54|331.14|333.39|330.99|0
1628088750000|2021-08-04 14:52:30|333.54|331.14|333.24|330.84|333.54|331.14|333.24|330.84|0
1628088760000|2021-08-04 14:52:40|333.09|330.69|332.78|330.38|333.09|330.69|332.78|330.38|0
1628088770000|2021-08-04 14:52:50|332.63|330.23|332.48|330.08|332.63|330.23|332.32|329.92|0
1628088780000|2021-08-04 14:53:00|332.63|330.23|332.7|330.3|332.78|330.38|332.63|330.23|0
1628088790000|2021-08-04 14:53:10|332.32|329.92|332.02|329.62|332.32|329.92|331.87|329.47|0
1628088800000|2021-08-04 14:53:20|332.17|329.77|332.32|329.92|332.32|329.92|332.02|329.62|0
1628088810000|2021-08-04 14:53:30|332.48|330.08|332.63|330.23|332.63|330.23|332.48|330.08|0
1628088820000|2021-08-04 14:53:40|332.55|330.15|332.48|330.08|332.55|330.15|332.48|330.08|0
1628088830000|2021-08-04 14:53:50|332.63|330.23|332.32|329.92|332.63|330.23|332.32|329.92|0
1628088840000|2021-08-04 14:54:00|332.63|330.23|333.08|330.68|333.08|330.68|332.63|330.23|0
1628088850000|2021-08-04 14:54:10|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1628088860000|2021-08-04 14:54:20|332.93|330.53|333.08|330.68|333.08|330.68|332.78|330.38|0
1628088870000|2021-08-04 14:54:30|333.24|330.84|333.08|330.68|333.24|330.84|333.08|330.68|0
1628088880000|2021-08-04 14:54:40|333.24|330.84|333.08|330.68|333.24|330.84|332.93|330.53|0
1628088890000|2021-08-04 14:54:50|332.93|330.53|332.63|330.23|332.93|330.53|332.63|330.23|0
1628088900000|2021-08-04 14:55:00|332.78|330.38|332.47|330.07|332.78|330.38|332.47|330.07|0
1628088910000|2021-08-04 14:55:10|332.63|330.23|332.32|329.92|332.63|330.23|332.32|329.92|0
1628088920000|2021-08-04 14:55:20|332.47|330.07|332.63|330.23|332.63|330.23|332.32|329.92|0
1628088930000|2021-08-04 14:55:30|332.47|330.07|332.78|330.38|332.78|330.38|332.47|330.07|0
1628088940000|2021-08-04 14:55:40|332.93|330.53|332.47|330.07|332.93|330.53|332.47|330.07|0
1628088950000|2021-08-04 14:55:50|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1628088960000|2021-08-04 14:56:00|332.78|330.38|332.63|330.23|332.78|330.38|332.63|330.23|0
1628088970000|2021-08-04 14:56:10|332.78|330.38|333.24|330.84|333.24|330.84|332.78|330.38|0
1628088980000|2021-08-04 14:56:20|333.08|330.68|332.93|330.53|333.08|330.68|332.93|330.53|0
1628088990000|2021-08-04 14:56:30|332.78|330.38|332.7|330.3|332.78|330.38|332.7|330.3|0
1628089000000|2021-08-04 14:56:40|332.63|330.23|332.55|330.15|332.63|330.23|332.47|330.07|0
1628089010000|2021-08-04 14:56:50|332.47|330.07|332.78|330.38|332.78|330.38|332.47|330.07|0
1628089020000|2021-08-04 14:57:00|332.93|330.53|332.78|330.38|332.93|330.53|332.63|330.23|0
1628089030000|2021-08-04 14:57:10|332.93|330.53|332.78|330.38|332.93|330.53|332.78|330.38|0
1628089040000|2021-08-04 14:57:20|332.47|330.07|332.78|330.38|332.78|330.38|332.47|330.07|0
1628089050000|2021-08-04 14:57:30|332.63|330.23|332.63|330.23|332.63|330.23|332.47|330.07|0
1628089070000|2021-08-04 14:57:50|332.78|330.38|332.47|330.07|332.78|330.38|332.17|329.77|0
1628089080000|2021-08-04 14:58:00|332.32|329.92|332.47|330.07|332.47|330.07|332.17|329.77|0
1628089090000|2021-08-04 14:58:10|332.63|330.23|332.47|330.07|332.63|330.23|332.47|330.07|0
1628089100000|2021-08-04 14:58:20|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1628089110000|2021-08-04 14:58:30|332.17|329.77|332.17|329.77|332.32|329.92|332.17|329.77|0
1628089120000|2021-08-04 14:58:40|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1628089130000|2021-08-04 14:58:50|332.17|329.77|332.32|329.92|332.32|329.92|332.17|329.77|0
1628089140000|2021-08-04 14:59:00|332.17|329.77|332.47|330.07|332.47|330.07|332.17|329.77|0
1628089150000|2021-08-04 14:59:10|332.39|329.99|332.32|329.92|332.47|330.07|332.32|329.92|0
1628089160000|2021-08-04 14:59:20|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1628089170000|2021-08-04 14:59:30|332.63|330.23|332.32|329.92|332.63|330.23|332.32|329.92|0
1628089180000|2021-08-04 14:59:40|332.47|330.07|332.47|330.07|332.47|330.07|332.32|329.92|0
1628089190000|2021-08-04 14:59:50|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1628089200000|2021-08-04 15:00:00|332.32|329.92|332.02|329.62|332.32|329.92|332.02|329.62|0
1628089210000|2021-08-04 15:00:10|332.17|329.77|332.02|329.62|332.17|329.77|332.02|329.62|0
1628089220000|2021-08-04 15:00:20|332.17|329.77|332.02|329.62|332.17|329.77|332.02|329.62|0
1628089230000|2021-08-04 15:00:30|332.17|329.77|331.86|329.46|332.17|329.77|331.86|329.46|0
1628089240000|2021-08-04 15:00:40|332.02|329.62|331.86|329.46|332.02|329.62|331.86|329.46|0
1628089250000|2021-08-04 15:00:50|331.71|329.31|331.41|329.01|331.71|329.31|331.41|329.01|0
1628089260000|2021-08-04 15:01:00|331.56|329.16|331.56|329.16|331.71|329.31|331.56|329.16|0
1628089270000|2021-08-04 15:01:10|331.41|329.01|331.41|329.01|331.56|329.16|331.41|329.01|0
1628089280000|2021-08-04 15:01:20|331.56|329.16|331.41|329.01|331.56|329.16|331.41|329.01|0
1628089290000|2021-08-04 15:01:30|331.56|329.16|331.56|329.16|331.71|329.31|331.56|329.16|0
1628089300000|2021-08-04 15:01:40|331.71|329.31|331.41|329.01|331.71|329.31|331.41|329.01|0
1628089310000|2021-08-04 15:01:50|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1628089320000|2021-08-04 15:02:00|331.71|329.31|332.02|329.62|332.02|329.62|331.71|329.31|0
1628089330000|2021-08-04 15:02:10|332.17|329.77|332.32|329.92|332.32|329.92|332.17|329.77|0
1628089340000|2021-08-04 15:02:20|332.47|330.07|332.78|330.38|332.78|330.38|332.47|330.07|0
1628089350000|2021-08-04 15:02:30|332.62|330.22|332.62|330.22|332.78|330.38|332.62|330.22|0
1628089360000|2021-08-04 15:02:40|332.17|329.77|332.02|329.62|332.17|329.77|332.02|329.62|0
1628089370000|2021-08-04 15:02:50|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1628089380000|2021-08-04 15:03:00|332.32|329.92|332.17|329.77|332.32|329.92|332.02|329.62|0
1628089390000|2021-08-04 15:03:10|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1628089400000|2021-08-04 15:03:20|332.17|329.77|332.32|329.92|332.32|329.92|332.17|329.77|0
1628089410000|2021-08-04 15:03:30|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1628089430000|2021-08-04 15:03:50|332.62|330.22|332.78|330.38|332.78|330.38|332.62|330.22|0
1628089440000|2021-08-04 15:04:00|332.93|330.53|332.47|330.07|332.93|330.53|332.47|330.07|0
1628089450000|2021-08-04 15:04:10|330.99|328.59|330.69|328.29|330.99|328.59|330.69|328.29|0
1628089470000|2021-08-04 15:04:30|330.84|328.44|330.69|328.29|330.84|328.44|330.69|328.29|0
1628089480000|2021-08-04 15:04:40|332.01|329.61|332.01|329.61|332.01|329.61|331.86|329.46|0
1628089490000|2021-08-04 15:04:50|332.17|329.77|332.32|329.92|332.32|329.92|332.17|329.77|0
1628089500000|2021-08-04 15:05:00|332.24|329.84|332.01|329.61|332.32|329.92|332.01|329.61|0
1628089510000|2021-08-04 15:05:10|332.17|329.77|332.01|329.61|332.17|329.77|332.01|329.61|0
1628089520000|2021-08-04 15:05:20|332.32|329.92|332.47|330.07|332.47|330.07|332.17|329.77|0
1628089530000|2021-08-04 15:05:30|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1628089540000|2021-08-04 15:05:40|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1628089550000|2021-08-04 15:05:50|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1628089560000|2021-08-04 15:06:00|332.62|330.22|332.77|330.37|332.77|330.37|332.62|330.22|0
1628089580000|2021-08-04 15:06:20|332.47|330.07|332.62|330.22|332.62|330.22|332.47|330.07|0
1628089590000|2021-08-04 15:06:30|332.77|330.37|333.23|330.83|333.23|330.83|332.77|330.37|0
1628089600000|2021-08-04 15:06:40|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1628089610000|2021-08-04 15:06:50|333.54|331.14|333.69|331.29|333.69|331.29|333.54|331.14|0
1628089620000|2021-08-04 15:07:00|333.54|331.14|333.69|331.29|333.99|331.59|333.54|331.14|0
1628089630000|2021-08-04 15:07:10|333.54|331.14|333.99|331.59|333.99|331.59|333.54|331.14|0
1628089640000|2021-08-04 15:07:20|334.3|331.9|334.3|331.9|334.45|332.05|334.3|331.9|0
1628089650000|2021-08-04 15:07:30|334.6|332.2|334.6|332.2|334.6|332.2|334.45|332.05|0
1628089660000|2021-08-04 15:07:40|334.45|332.05|334.6|332.2|334.91|332.51|334.45|332.05|0
1628089680000|2021-08-04 15:08:00|334.45|332.05|334.45|332.05|334.45|332.05|334.45|332.05|0
1628089690000|2021-08-04 15:08:10|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1628089700000|2021-08-04 15:08:20|334.76|332.36|334.6|332.2|334.76|332.36|334.6|332.2|0
1628089710000|2021-08-04 15:08:30|334.76|332.36|334.76|332.36|334.83|332.43|334.76|332.36|0
1628089720000|2021-08-04 15:08:40|334.6|332.2|334.76|332.36|334.76|332.36|334.6|332.2|0
1628089730000|2021-08-04 15:08:50|334.45|332.05|334.6|332.2|334.6|332.2|334.45|332.05|0
1628089740000|2021-08-04 15:09:00|334.76|332.36|334.76|332.36|334.76|332.36|334.6|332.2|0
1628089750000|2021-08-04 15:09:10|334.6|332.2|334.76|332.36|334.76|332.36|334.6|332.2|0
1628089760000|2021-08-04 15:09:20|334.6|332.2|334.91|332.51|334.91|332.51|334.6|332.2|0
1628089770000|2021-08-04 15:09:30|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1628089780000|2021-08-04 15:09:40|334.6|332.2|334.3|331.9|334.6|332.2|334.3|331.9|0
1628089790000|2021-08-04 15:09:50|334.45|332.05|334.76|332.36|334.76|332.36|334.45|332.05|0
1628089800000|2021-08-04 15:10:00|334.6|332.2|334.76|332.36|334.76|332.36|334.6|332.2|0
1628089810000|2021-08-04 15:10:10|334.91|332.51|334.76|332.36|335.06|332.66|334.76|332.36|0
1628089820000|2021-08-04 15:10:20|334.91|332.51|334.76|332.36|334.91|332.51|334.76|332.36|0
1628089830000|2021-08-04 15:10:30|334.6|332.2|334.6|332.2|334.76|332.36|334.6|332.2|0
1628089840000|2021-08-04 15:10:40|334.76|332.36|334.91|332.51|334.91|332.51|334.6|332.2|0
1628089850000|2021-08-04 15:10:50|334.76|332.36|334.91|332.51|334.91|332.51|334.76|332.36|0
1628089860000|2021-08-04 15:11:00|334.76|332.36|334.6|332.2|334.76|332.36|334.45|332.05|0
1628089870000|2021-08-04 15:11:10|334.76|332.36|334.45|332.05|334.76|332.36|334.45|332.05|0
1628089880000|2021-08-04 15:11:20|334.6|332.2|334.3|331.9|334.6|332.2|334.3|331.9|0
1628089890000|2021-08-04 15:11:30|334.37|331.97|334.45|332.05|334.45|332.05|334.37|331.97|0
1628089900000|2021-08-04 15:11:40|334.6|332.2|334.45|332.05|334.6|332.2|334.45|332.05|0
1628089910000|2021-08-04 15:11:50|334.3|331.9|334.14|331.74|334.3|331.9|334.14|331.74|0
1628089920000|2021-08-04 15:12:00|333.99|331.59|333.99|331.59|334.14|331.74|333.99|331.59|0
1628089930000|2021-08-04 15:12:10|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1628089940000|2021-08-04 15:12:20|333.99|331.59|333.84|331.44|333.99|331.59|333.84|331.44|0
1628089950000|2021-08-04 15:12:30|333.69|331.29|333.84|331.44|333.84|331.44|333.69|331.29|0
1628089960000|2021-08-04 15:12:40|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1628089970000|2021-08-04 15:12:50|333.53|331.13|333.84|331.44|333.84|331.44|333.53|331.13|0
1628089980000|2021-08-04 15:13:00|333.99|331.59|333.84|331.44|333.99|331.59|333.84|331.44|0
1628089990000|2021-08-04 15:13:10|333.99|331.59|334.14|331.74|334.14|331.74|333.99|331.59|0
1628090000000|2021-08-04 15:13:20|333.99|331.59|333.84|331.44|333.99|331.59|333.84|331.44|0
1628090020000|2021-08-04 15:13:40|333.99|331.59|333.84|331.44|333.99|331.59|333.84|331.44|0
1628090030000|2021-08-04 15:13:50|333.69|331.29|333.69|331.29|333.69|331.29|333.53|331.13|0
1628090040000|2021-08-04 15:14:00|333.53|331.13|333.84|331.44|333.84|331.44|333.53|331.13|0
1628090050000|2021-08-04 15:14:10|333.99|331.59|333.69|331.29|333.99|331.59|333.69|331.29|0
1628090060000|2021-08-04 15:14:20|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1628090070000|2021-08-04 15:14:30|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1628090080000|2021-08-04 15:14:40|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1628090100000|2021-08-04 15:15:00|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1628090110000|2021-08-04 15:15:10|333.84|331.44|333.69|331.29|333.84|331.44|333.69|331.29|0
1628090120000|2021-08-04 15:15:20|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1628090130000|2021-08-04 15:15:30|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1628090140000|2021-08-04 15:15:40|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1628090150000|2021-08-04 15:15:50|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1628090160000|2021-08-04 15:16:00|334.45|332.05|334.3|331.9|334.45|332.05|334.3|331.9|0
1628090170000|2021-08-04 15:16:10|334.45|332.05|334.45|332.05|334.45|332.05|334.45|332.05|0
1628090180000|2021-08-04 15:16:20|334.3|331.9|334.14|331.74|334.3|331.9|334.14|331.74|0
1628090190000|2021-08-04 15:16:30|334.3|331.9|334.22|331.82|334.3|331.9|334.14|331.74|0
1628090200000|2021-08-04 15:16:40|334.14|331.74|334.45|332.05|334.45|332.05|334.14|331.74|0
1628090210000|2021-08-04 15:16:50|334.6|332.2|334.6|332.2|334.75|332.35|334.6|332.2|0
1628090220000|2021-08-04 15:17:00|334.45|332.05|334.45|332.05|334.45|332.05|334.3|331.9|0
1628090230000|2021-08-04 15:17:10|334.3|331.9|334.14|331.74|334.3|331.9|334.14|331.74|0
1628090240000|2021-08-04 15:17:20|333.99|331.59|334.14|331.74|334.14|331.74|333.99|331.59|0
1628090250000|2021-08-04 15:17:30|334.3|331.9|334.3|331.9|334.3|331.9|334.14|331.74|0
1628090260000|2021-08-04 15:17:40|334.14|331.74|334.14|331.74|334.3|331.9|334.14|331.74|0
1628090270000|2021-08-04 15:17:50|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1628090280000|2021-08-04 15:18:00|334.14|331.74|333.99|331.59|334.14|331.74|333.99|331.59|0
1628090290000|2021-08-04 15:18:10|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1628090300000|2021-08-04 15:18:20|333.68|331.28|333.38|330.98|333.68|331.28|333.38|330.98|0
1628090310000|2021-08-04 15:18:30|333.53|331.13|333.53|331.13|333.68|331.28|333.53|331.13|0
1628090320000|2021-08-04 15:18:40|333.68|331.28|333.68|331.28|333.68|331.28|333.68|331.28|0
1628090330000|2021-08-04 15:18:50|333.84|331.44|333.84|331.44|333.84|331.44|333.68|331.28|0
1628090340000|2021-08-04 15:19:00|333.68|331.28|333.68|331.28|333.68|331.28|333.68|331.28|0
1628090350000|2021-08-04 15:19:10|333.53|331.13|333.84|331.44|333.84|331.44|333.53|331.13|0
1628090360000|2021-08-04 15:19:20|333.68|331.28|333.68|331.28|333.68|331.28|333.68|331.28|0
1628090370000|2021-08-04 15:19:30|333.53|331.13|333.53|331.13|333.68|331.28|333.53|331.13|0
1628090380000|2021-08-04 15:19:40|333.68|331.28|333.68|331.28|333.68|331.28|333.68|331.28|0
1628090390000|2021-08-04 15:19:50|333.53|331.13|333.53|331.13|333.53|331.13|333.38|330.98|0
1628090400000|2021-08-04 15:20:00|333.38|330.98|333.23|330.83|333.38|330.98|333.23|330.83|0
1628090410000|2021-08-04 15:20:10|333.07|330.67|332.62|330.22|333.07|330.67|332.62|330.22|0
1628090420000|2021-08-04 15:20:20|332.92|330.52|332.92|330.52|333.07|330.67|332.92|330.52|0
1628090430000|2021-08-04 15:20:30|332.77|330.37|332.46|330.06|332.77|330.37|332.46|330.06|0
1628090440000|2021-08-04 15:20:40|332.31|329.91|332.31|329.91|332.31|329.91|332.23|329.83|0
1628090450000|2021-08-04 15:20:50|332.16|329.76|331.7|329.3|332.16|329.76|331.7|329.3|0
1628090460000|2021-08-04 15:21:00|331.55|329.15|331.7|329.3|331.7|329.3|331.55|329.15|0
1628090470000|2021-08-04 15:21:10|331.85|329.45|331.4|329|331.85|329.45|331.4|329|0
1628090480000|2021-08-04 15:21:20|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1628090490000|2021-08-04 15:21:30|331.4|329|331.4|329|331.4|329|331.25|328.85|0
1628090500000|2021-08-04 15:21:40|331.25|328.85|331.25|328.85|331.4|329|331.25|328.85|0
1628090510000|2021-08-04 15:21:50|331.4|329|331.4|329|331.4|329|331.25|328.85|0
1628090520000|2021-08-04 15:22:00|331.09|328.69|331.25|328.85|331.25|328.85|330.94|328.54|0
1628090530000|2021-08-04 15:22:10|331.09|328.69|331.4|329|331.4|329|331.09|328.69|0
1628090540000|2021-08-04 15:22:20|331.25|328.85|331.09|328.69|331.25|328.85|331.09|328.69|0
1628090550000|2021-08-04 15:22:30|331.25|328.85|331.55|329.15|331.55|329.15|331.25|328.85|0
1628090560000|2021-08-04 15:22:40|331.85|329.45|332.01|329.61|332.01|329.61|331.85|329.45|0
1628090570000|2021-08-04 15:22:50|332.16|329.76|331.85|329.45|332.16|329.76|331.85|329.45|0
1628090580000|2021-08-04 15:23:00|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1628090590000|2021-08-04 15:23:10|332.16|329.76|332.01|329.61|332.16|329.76|332.01|329.61|0
1628090600000|2021-08-04 15:23:20|331.7|329.3|331.7|329.3|331.85|329.45|331.7|329.3|0
1628090620000|2021-08-04 15:23:40|331.85|329.45|331.93|329.53|332.01|329.61|331.85|329.45|0
1628090630000|2021-08-04 15:23:50|331.85|329.45|331.7|329.3|331.85|329.45|331.7|329.3|0
1628090640000|2021-08-04 15:24:00|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1628090650000|2021-08-04 15:24:10|332.01|329.61|332.16|329.76|332.31|329.91|332.01|329.61|0
1628090660000|2021-08-04 15:24:20|332.01|329.61|331.7|329.3|332.01|329.61|331.7|329.3|0
1628090670000|2021-08-04 15:24:30|331.55|329.15|331.7|329.3|331.7|329.3|331.55|329.15|0
1628090680000|2021-08-04 15:24:40|331.85|329.45|331.55|329.15|331.85|329.45|331.55|329.15|0
1628090690000|2021-08-04 15:24:50|331.7|329.3|331.55|329.15|331.7|329.3|331.55|329.15|0
1628090700000|2021-08-04 15:25:00|331.7|329.3|331.7|329.3|331.85|329.45|331.7|329.3|0
1628090710000|2021-08-04 15:25:10|331.55|329.15|331.24|328.84|331.55|329.15|331.24|328.84|0
1628090720000|2021-08-04 15:25:20|331.09|328.69|330.94|328.54|331.09|328.69|330.94|328.54|0
1628090730000|2021-08-04 15:25:30|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1628090740000|2021-08-04 15:25:40|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1628090750000|2021-08-04 15:25:50|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1628090760000|2021-08-04 15:26:00|330.64|328.24|330.48|328.08|330.64|328.24|330.48|328.08|0
1628090770000|2021-08-04 15:26:10|330.64|328.24|330.64|328.24|330.79|328.39|330.64|328.24|0
1628090790000|2021-08-04 15:26:30|330.48|328.08|330.64|328.24|330.64|328.24|330.48|328.08|0
1628090800000|2021-08-04 15:26:40|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1628090810000|2021-08-04 15:26:50|330.94|328.54|331.09|328.69|331.09|328.69|330.94|328.54|0
1628090820000|2021-08-04 15:27:00|331.24|328.84|331.24|328.84|331.24|328.84|331.16|328.76|0
1628090830000|2021-08-04 15:27:10|331.4|329|331.55|329.15|331.55|329.15|331.24|328.84|0
1628090840000|2021-08-04 15:27:20|331.7|329.3|332.16|329.76|332.16|329.76|331.7|329.3|0
1628090850000|2021-08-04 15:27:30|332|329.6|332.16|329.76|332.16|329.76|332|329.6|0
1628090860000|2021-08-04 15:27:40|332|329.6|332|329.6|332.08|329.68|332|329.6|0
1628090870000|2021-08-04 15:27:50|331.85|329.45|331.85|329.45|332|329.6|331.85|329.45|0
1628090880000|2021-08-04 15:28:00|331.7|329.3|331.4|329|331.7|329.3|331.24|328.84|0
1628090890000|2021-08-04 15:28:10|331.24|328.84|330.94|328.54|331.24|328.84|330.94|328.54|0
1628090900000|2021-08-04 15:28:20|331.09|328.69|330.94|328.54|331.09|328.69|330.94|328.54|0
1628090910000|2021-08-04 15:28:30|330.79|328.39|330.94|328.54|330.94|328.54|330.79|328.39|0
1628090920000|2021-08-04 15:28:40|330.79|328.39|330.94|328.54|330.94|328.54|330.79|328.39|0
1628090930000|2021-08-04 15:28:50|330.79|328.39|330.79|328.39|330.94|328.54|330.79|328.39|0
1628090940000|2021-08-04 15:29:00|330.64|328.24|330.79|328.39|330.79|328.39|330.64|328.24|0
1628090950000|2021-08-04 15:29:10|330.64|328.24|330.64|328.24|330.79|328.39|330.64|328.24|0
1628090960000|2021-08-04 15:29:20|330.79|328.39|330.94|328.54|330.94|328.54|330.79|328.39|0
1628090970000|2021-08-04 15:29:30|330.79|328.39|330.64|328.24|330.79|328.39|330.64|328.24|0
1628090980000|2021-08-04 15:29:40|330.71|328.31|330.79|328.39|330.79|328.39|330.71|328.31|0
1628090990000|2021-08-04 15:29:50|330.86|328.46|330.94|328.54|330.94|328.54|330.86|328.46|0
1628091000000|2021-08-04 15:30:00|331.09|328.69|331.09|328.69|331.09|328.69|330.94|328.54|0
1628091010000|2021-08-04 15:30:10|331.24|328.84|331.24|328.84|331.24|328.84|331.09|328.69|0
1628091020000|2021-08-04 15:30:20|330.94|328.54|331.39|328.99|331.39|328.99|330.94|328.54|0
1628091030000|2021-08-04 15:30:30|331.55|329.15|331.7|329.3|331.7|329.3|331.55|329.15|0
1628091040000|2021-08-04 15:30:40|331.55|329.15|331.55|329.15|331.7|329.3|331.55|329.15|0
1628091050000|2021-08-04 15:30:50|331.39|328.99|331.55|329.15|331.55|329.15|331.39|328.99|0
1628091060000|2021-08-04 15:31:00|331.7|329.3|331.7|329.3|332|329.6|331.7|329.3|0
1628091070000|2021-08-04 15:31:10|331.85|329.45|331.09|328.69|331.85|329.45|331.09|328.69|0
1628091080000|2021-08-04 15:31:20|330.94|328.54|330.94|328.54|331.09|328.69|330.94|328.54|0
1628091090000|2021-08-04 15:31:30|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1628091100000|2021-08-04 15:31:40|330.48|328.08|330.63|328.23|330.63|328.23|330.48|328.08|0
1628091110000|2021-08-04 15:31:50|330.79|328.39|331.16|328.76|331.16|328.76|330.79|328.39|0
1628091120000|2021-08-04 15:32:00|331.01|328.61|330.63|328.23|331.01|328.61|330.63|328.23|0
1628091130000|2021-08-04 15:32:10|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1628091140000|2021-08-04 15:32:20|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1628091150000|2021-08-04 15:32:30|330.94|328.54|330.33|327.93|330.94|328.54|330.33|327.93|0
1628091160000|2021-08-04 15:32:40|330.48|328.08|330.94|328.54|330.94|328.54|330.48|328.08|0
1628091170000|2021-08-04 15:32:50|331.09|328.69|331.09|328.69|331.24|328.84|331.09|328.69|0
1628091180000|2021-08-04 15:33:00|331.24|328.84|331.55|329.15|331.55|329.15|331.24|328.84|0
1628091190000|2021-08-04 15:33:10|331.39|328.99|331.09|328.69|331.39|328.99|331.09|328.69|0
1628091200000|2021-08-04 15:33:20|331.24|328.84|331.39|328.99|331.39|328.99|331.24|328.84|0
1628091210000|2021-08-04 15:33:30|331.55|329.15|331.7|329.3|331.7|329.3|331.55|329.15|0
1628091220000|2021-08-04 15:33:40|331.85|329.45|332.15|329.75|332.15|329.75|331.85|329.45|0
1628091230000|2021-08-04 15:33:50|332.31|329.91|331.85|329.45|332.31|329.91|331.85|329.45|0
1628091240000|2021-08-04 15:34:00|332|329.6|332.15|329.75|332.15|329.75|332|329.6|0
1628091250000|2021-08-04 15:34:10|332|329.6|332|329.6|332|329.6|331.85|329.45|0
1628091260000|2021-08-04 15:34:20|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1628091270000|2021-08-04 15:34:30|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1628091280000|2021-08-04 15:34:40|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1628091290000|2021-08-04 15:34:50|332|329.6|332.15|329.75|332.15|329.75|331.85|329.45|0
1628091300000|2021-08-04 15:35:00|332.31|329.91|332|329.6|332.31|329.91|331.85|329.45|0
1628091310000|2021-08-04 15:35:10|332.15|329.75|332|329.6|332.15|329.75|332|329.6|0
1628091320000|2021-08-04 15:35:20|331.85|329.45|331.85|329.45|332|329.6|331.85|329.45|0
1628091330000|2021-08-04 15:35:30|331.77|329.37|332|329.6|332|329.6|331.7|329.3|0
1628091340000|2021-08-04 15:35:40|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1628091350000|2021-08-04 15:35:50|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1628091360000|2021-08-04 15:36:00|331.7|329.3|331.39|328.99|331.7|329.3|331.39|328.99|0
1628091370000|2021-08-04 15:36:10|331.54|329.14|331.85|329.45|331.85|329.45|331.54|329.14|0
1628091380000|2021-08-04 15:36:20|332|329.6|332|329.6|332|329.6|332|329.6|0
1628091390000|2021-08-04 15:36:30|331.7|329.3|331.54|329.14|331.7|329.3|331.54|329.14|0
1628091400000|2021-08-04 15:36:40|331.7|329.3|331.39|328.99|331.7|329.3|331.39|328.99|0
1628091410000|2021-08-04 15:36:50|331.54|329.14|331.7|329.3|331.7|329.3|331.54|329.14|0
1628091420000|2021-08-04 15:37:00|331.54|329.14|331.24|328.84|331.54|329.14|331.24|328.84|0
1628091430000|2021-08-04 15:37:10|331.39|328.99|331.24|328.84|331.39|328.99|331.24|328.84|0
1628091440000|2021-08-04 15:37:20|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1628091450000|2021-08-04 15:37:30|331.24|328.84|331.24|328.84|331.39|328.99|331.24|328.84|0
1628091460000|2021-08-04 15:37:40|331.09|328.69|331.39|328.99|331.39|328.99|330.94|328.54|0
1628091470000|2021-08-04 15:37:50|331.24|328.84|330.94|328.54|331.24|328.84|330.94|328.54|0
1628091480000|2021-08-04 15:38:00|330.78|328.38|331.09|328.69|331.09|328.69|330.78|328.38|0
1628091490000|2021-08-04 15:38:10|331.16|328.76|330.94|328.54|331.16|328.76|330.94|328.54|0
1628091500000|2021-08-04 15:38:20|330.78|328.38|330.48|328.08|330.78|328.38|330.48|328.08|0
1628091510000|2021-08-04 15:38:30|330.33|327.93|330.02|327.62|330.33|327.93|330.02|327.62|0
1628091520000|2021-08-04 15:38:40|330.18|327.78|330.33|327.93|330.33|327.93|330.18|327.78|0
1628091530000|2021-08-04 15:38:50|330.18|327.78|330.02|327.62|330.18|327.78|330.02|327.62|0
1628091540000|2021-08-04 15:39:00|329.87|327.47|329.87|327.47|330.02|327.62|329.87|327.47|0
1628091550000|2021-08-04 15:39:10|330.02|327.62|329.27|326.87|330.02|327.62|329.27|326.87|0
1628091560000|2021-08-04 15:39:20|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1628091570000|2021-08-04 15:39:30|329.42|327.02|329.42|327.02|329.42|327.02|329.27|326.87|0
1628091580000|2021-08-04 15:39:40|329.27|326.87|329.42|327.02|329.42|327.02|329.27|326.87|0
1628091590000|2021-08-04 15:39:50|329.57|327.17|330.02|327.62|330.02|327.62|329.57|327.17|0
1628091600000|2021-08-04 15:40:00|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1628091610000|2021-08-04 15:40:10|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1628091620000|2021-08-04 15:40:20|330.02|327.62|329.72|327.32|330.02|327.62|329.72|327.32|0
1628091630000|2021-08-04 15:40:30|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1628091640000|2021-08-04 15:40:40|329.42|327.02|329.72|327.32|329.72|327.32|329.42|327.02|0
1628091650000|2021-08-04 15:40:50|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1628091660000|2021-08-04 15:41:00|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1628091670000|2021-08-04 15:41:10|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1628091680000|2021-08-04 15:41:20|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1628091690000|2021-08-04 15:41:30|330.18|327.78|330.17|327.77|330.18|327.78|330.17|327.77|0
1628091700000|2021-08-04 15:41:40|329.87|327.47|329.57|327.17|329.87|327.47|329.57|327.17|0
1628091710000|2021-08-04 15:41:50|329.42|327.02|329.42|327.02|329.42|327.02|329.26|326.86|0
1628091720000|2021-08-04 15:42:00|329.26|326.86|329.11|326.71|329.26|326.86|329.11|326.71|0
1628091730000|2021-08-04 15:42:10|328.81|326.41|328.66|326.26|328.81|326.41|328.66|326.26|0
1628091740000|2021-08-04 15:42:20|328.51|326.11|328.66|326.26|328.66|326.26|328.36|325.96|0
1628091750000|2021-08-04 15:42:30|328.51|326.11|328.2|325.8|328.51|326.11|328.2|325.8|0
1628091760000|2021-08-04 15:42:40|328.05|325.65|328.05|325.65|328.05|325.65|327.9|325.5|0
1628091770000|2021-08-04 15:42:50|328.2|325.8|328.51|326.11|328.66|326.26|328.2|325.8|0
1628091780000|2021-08-04 15:43:00|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1628091790000|2021-08-04 15:43:10|328.51|326.11|328.36|325.96|328.51|326.11|328.36|325.96|0
1628091800000|2021-08-04 15:43:20|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1628091810000|2021-08-04 15:43:30|328.66|326.26|328.43|326.03|328.66|326.26|328.43|326.03|0
1628091820000|2021-08-04 15:43:40|328.51|326.11|328.36|325.96|328.51|326.11|328.36|325.96|0
1628091830000|2021-08-04 15:43:50|328.43|326.03|328.51|326.11|328.51|326.11|328.36|325.96|0
1628091840000|2021-08-04 15:44:00|328.66|326.26|328.66|326.26|328.66|326.26|328.66|326.26|0
1628091850000|2021-08-04 15:44:10|328.81|326.41|329.11|326.71|329.11|326.71|328.81|326.41|0
1628091860000|2021-08-04 15:44:20|328.96|326.56|329.11|326.71|329.11|326.71|328.96|326.56|0
1628091870000|2021-08-04 15:44:30|329.26|326.86|329.26|326.86|329.26|326.86|329.11|326.71|0
1628091880000|2021-08-04 15:44:40|329.11|326.71|329.11|326.71|329.26|326.86|329.11|326.71|0
1628091890000|2021-08-04 15:44:50|329.42|327.02|329.57|327.17|329.57|327.17|329.42|327.02|0
1628091900000|2021-08-04 15:45:00|329.72|327.32|329.57|327.17|329.72|327.32|329.57|327.17|0
1628091910000|2021-08-04 15:45:10|329.72|327.32|329.87|327.47|329.87|327.47|329.72|327.32|0
1628091920000|2021-08-04 15:45:20|330.02|327.62|330.02|327.62|330.02|327.62|329.87|327.47|0
1628091940000|2021-08-04 15:45:40|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1628091950000|2021-08-04 15:45:50|330.02|327.62|330.17|327.77|330.25|327.85|330.02|327.62|0
1628091970000|2021-08-04 15:46:10|330.02|327.62|330.32|327.92|330.32|327.92|330.02|327.62|0
1628091980000|2021-08-04 15:46:20|330.17|327.77|330.48|328.08|330.48|328.08|330.17|327.77|0
1628091990000|2021-08-04 15:46:30|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1628092000000|2021-08-04 15:46:40|330.48|328.08|330.63|328.23|330.63|328.23|330.48|328.08|0
1628092010000|2021-08-04 15:46:50|330.78|328.38|331.08|328.68|331.08|328.68|330.78|328.38|0
1628092020000|2021-08-04 15:47:00|331.01|328.61|331.08|328.68|331.08|328.68|330.93|328.53|0
1628092030000|2021-08-04 15:47:10|330.93|328.53|330.78|328.38|330.93|328.53|330.78|328.38|0
1628092040000|2021-08-04 15:47:20|330.93|328.53|330.93|328.53|330.93|328.53|330.78|328.38|0
1628092050000|2021-08-04 15:47:30|330.78|328.38|330.48|328.08|330.78|328.38|330.48|328.08|0
1628092060000|2021-08-04 15:47:40|330.63|328.23|330.78|328.38|330.78|328.38|330.63|328.23|0
1628092070000|2021-08-04 15:47:50|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1628092080000|2021-08-04 15:48:00|330.78|328.38|330.48|328.08|330.78|328.38|330.48|328.08|0
1628092090000|2021-08-04 15:48:10|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1628092100000|2021-08-04 15:48:20|330.4|328|330.48|328.08|330.48|328.08|330.32|327.92|0
1628092110000|2021-08-04 15:48:30|330.32|327.92|330.17|327.77|330.32|327.92|330.17|327.77|0
1628092120000|2021-08-04 15:48:40|330.02|327.62|330.02|327.62|330.17|327.77|330.02|327.62|0
1628092130000|2021-08-04 15:48:50|330.17|327.77|330.48|328.08|330.48|328.08|330.17|327.77|0
1628092140000|2021-08-04 15:49:00|330.32|327.92|330.63|328.23|330.63|328.23|330.32|327.92|0
1628092150000|2021-08-04 15:49:10|330.48|328.08|330.32|327.92|330.48|328.08|330.32|327.92|0
1628092160000|2021-08-04 15:49:20|330.48|328.08|330.48|328.08|330.48|328.08|330.32|327.92|0
1628092170000|2021-08-04 15:49:30|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1628092190000|2021-08-04 15:49:50|330.48|328.08|330.17|327.77|330.48|328.08|330.17|327.77|0
1628092200000|2021-08-04 15:50:00|330.32|327.92|329.87|327.47|330.32|327.92|329.87|327.47|0
1628092210000|2021-08-04 15:50:10|329.72|327.32|329.41|327.01|329.72|327.32|329.41|327.01|0
1628092220000|2021-08-04 15:50:20|329.56|327.16|329.72|327.32|329.72|327.32|329.56|327.16|0
1628092230000|2021-08-04 15:50:30|329.56|327.16|329.87|327.47|329.87|327.47|329.56|327.16|0
1628092240000|2021-08-04 15:50:40|329.72|327.32|330.02|327.62|330.02|327.62|329.72|327.32|0
1628092250000|2021-08-04 15:50:50|329.72|327.32|329.72|327.32|329.87|327.47|329.72|327.32|0
1628092260000|2021-08-04 15:51:00|329.87|327.47|329.56|327.16|329.87|327.47|329.56|327.16|0
1628092270000|2021-08-04 15:51:10|329.72|327.32|330.02|327.62|330.02|327.62|329.72|327.32|0
1628092280000|2021-08-04 15:51:20|329.87|327.47|330.02|327.62|330.02|327.62|329.87|327.47|0
1628092290000|2021-08-04 15:51:30|329.87|327.47|330.17|327.77|330.17|327.77|329.87|327.47|0
1628092300000|2021-08-04 15:51:40|330.32|327.92|330.24|327.84|330.32|327.92|330.17|327.77|0
1628092310000|2021-08-04 15:51:50|330.32|327.92|330.32|327.92|330.47|328.07|330.32|327.92|0
1628092320000|2021-08-04 15:52:00|330.17|327.77|330.47|328.07|330.47|328.07|330.17|327.77|0
1628092340000|2021-08-04 15:52:20|330.63|328.23|330.63|328.23|330.63|328.23|330.47|328.07|0
1628092350000|2021-08-04 15:52:30|330.47|328.07|330.63|328.23|330.63|328.23|330.47|328.07|0
1628092360000|2021-08-04 15:52:40|330.78|328.38|331.08|328.68|331.08|328.68|330.78|328.38|0
1628092370000|2021-08-04 15:52:50|330.93|328.53|330.93|328.53|331.08|328.68|330.93|328.53|0
1628092380000|2021-08-04 15:53:00|331.23|328.83|331.08|328.68|331.23|328.83|331.08|328.68|0
1628092390000|2021-08-04 15:53:10|330.93|328.53|331.08|328.68|331.08|328.68|330.93|328.53|0
1628092400000|2021-08-04 15:53:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1628092410000|2021-08-04 15:53:30|331.08|328.68|331.08|328.68|331.23|328.83|331.08|328.68|0
1628092420000|2021-08-04 15:53:40|331|328.6|330.93|328.53|331|328.6|330.93|328.53|0
1628092430000|2021-08-04 15:53:50|330.78|328.38|330.63|328.23|330.78|328.38|330.63|328.23|0
1628092440000|2021-08-04 15:54:00|330.47|328.07|330.63|328.23|330.63|328.23|330.47|328.07|0
1628092450000|2021-08-04 15:54:10|330.47|328.07|330.63|328.23|330.63|328.23|330.47|328.07|0
1628092460000|2021-08-04 15:54:20|330.32|327.92|330.02|327.62|330.32|327.92|330.02|327.62|0
1628092470000|2021-08-04 15:54:30|330.17|327.77|330.02|327.62|330.17|327.77|330.02|327.62|0
1628092480000|2021-08-04 15:54:40|330.09|327.69|330.17|327.77|330.17|327.77|330.02|327.62|0
1628092490000|2021-08-04 15:54:50|330.47|328.07|330.32|327.92|330.47|328.07|330.32|327.92|0
1628092500000|2021-08-04 15:55:00|330.63|328.23|330.93|328.53|330.93|328.53|330.63|328.23|0
1628092510000|2021-08-04 15:55:10|330.85|328.45|330.93|328.53|331.08|328.68|330.85|328.45|0
1628092520000|2021-08-04 15:55:20|331.08|328.68|330.93|328.53|331.08|328.68|330.93|328.53|0
1628092530000|2021-08-04 15:55:30|331.08|328.68|330.93|328.53|331.08|328.68|330.93|328.53|0
1628092540000|2021-08-04 15:55:40|331.08|328.68|330.93|328.53|331.08|328.68|330.93|328.53|0
1628092550000|2021-08-04 15:55:50|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1628092560000|2021-08-04 15:56:00|331.23|328.83|331.08|328.68|331.23|328.83|331.08|328.68|0
1628092570000|2021-08-04 15:56:10|331.15|328.75|330.93|328.53|331.15|328.75|330.93|328.53|0
1628092580000|2021-08-04 15:56:20|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1628092590000|2021-08-04 15:56:30|330.93|328.53|331.08|328.68|331.08|328.68|330.93|328.53|0
1628092600000|2021-08-04 15:56:40|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1628092610000|2021-08-04 15:56:50|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1628092620000|2021-08-04 15:57:00|331.23|328.83|331.38|328.98|331.38|328.98|331.08|328.68|0
1628092630000|2021-08-04 15:57:10|331.54|329.14|331.38|328.98|331.54|329.14|331.38|328.98|0
1628092640000|2021-08-04 15:57:20|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1628092650000|2021-08-04 15:57:30|331.69|329.29|331.84|329.44|331.84|329.44|331.69|329.29|0
1628092660000|2021-08-04 15:57:40|331.69|329.29|331.84|329.44|331.84|329.44|331.69|329.29|0
1628092670000|2021-08-04 15:57:50|331.99|329.59|331.84|329.44|331.99|329.59|331.84|329.44|0
1628092680000|2021-08-04 15:58:00|331.69|329.29|331.99|329.59|331.99|329.59|331.69|329.29|0
1628092690000|2021-08-04 15:58:10|331.84|329.44|331.99|329.59|331.99|329.59|331.84|329.44|0
1628092700000|2021-08-04 15:58:20|332.14|329.74|332.45|330.05|332.45|330.05|332.14|329.74|0
1628092710000|2021-08-04 15:58:30|332.3|329.9|332.3|329.9|332.3|329.9|332.14|329.74|0
1628092720000|2021-08-04 15:58:40|332.14|329.74|331.99|329.59|332.14|329.74|331.99|329.59|0
1628092730000|2021-08-04 15:58:50|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1628092740000|2021-08-04 15:59:00|331.69|329.29|331.69|329.29|331.84|329.44|331.69|329.29|0
1628092750000|2021-08-04 15:59:10|331.84|329.44|331.69|329.29|331.84|329.44|331.69|329.29|0
1628092770000|2021-08-04 15:59:30|331.54|329.14|331.61|329.21|331.61|329.21|331.54|329.14|0
1628092780000|2021-08-04 15:59:40|331.54|329.14|331.54|329.14|331.54|329.14|331.38|328.98|0
1628092790000|2021-08-04 15:59:50|331.69|329.29|331.99|329.59|331.99|329.59|331.69|329.29|0
1628092800000|2021-08-04 16:00:00|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1628092810000|2021-08-04 16:00:10|331.69|329.29|331.38|328.98|331.69|329.29|331.38|328.98|0
1628092820000|2021-08-04 16:00:20|331.23|328.83|331.53|329.13|331.53|329.13|331.23|328.83|0
1628092830000|2021-08-04 16:00:30|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1628092840000|2021-08-04 16:00:40|331.53|329.13|331.84|329.44|331.84|329.44|331.53|329.13|0
1628092850000|2021-08-04 16:00:50|331.99|329.59|331.99|329.59|331.99|329.59|331.84|329.44|0
1628092860000|2021-08-04 16:01:00|332.14|329.74|332.14|329.74|332.3|329.9|332.14|329.74|0
1628092870000|2021-08-04 16:01:10|332.3|329.9|332.3|329.9|332.3|329.9|332.14|329.74|0
1628092880000|2021-08-04 16:01:20|332.14|329.74|331.99|329.59|332.14|329.74|331.99|329.59|0
1628092890000|2021-08-04 16:01:30|331.84|329.44|331.84|329.44|331.84|329.44|331.69|329.29|0
1628092900000|2021-08-04 16:01:40|331.99|329.59|331.69|329.29|331.99|329.59|331.69|329.29|0
1628092910000|2021-08-04 16:01:50|331.84|329.44|331.69|329.29|331.84|329.44|331.69|329.29|0
1628092920000|2021-08-04 16:02:00|331.84|329.44|331.84|329.44|331.99|329.59|331.84|329.44|0
1628092930000|2021-08-04 16:02:10|331.69|329.29|331.69|329.29|331.84|329.44|331.69|329.29|0
1628092940000|2021-08-04 16:02:20|331.84|329.44|331.99|329.59|331.99|329.59|331.84|329.44|0
1628092950000|2021-08-04 16:02:30|332.14|329.74|332.14|329.74|332.14|329.74|331.99|329.59|0
1628092960000|2021-08-04 16:02:40|331.99|329.59|331.84|329.44|331.99|329.59|331.84|329.44|0
1628092980000|2021-08-04 16:03:00|331.69|329.29|331.84|329.44|331.84|329.44|331.69|329.29|0
1628093000000|2021-08-04 16:03:20|331.69|329.29|331.99|329.59|331.99|329.59|331.69|329.29|0
1628093010000|2021-08-04 16:03:30|332.14|329.74|332.14|329.74|332.14|329.74|331.99|329.59|0
1628093020000|2021-08-04 16:03:40|331.84|329.44|331.99|329.59|331.99|329.59|331.84|329.44|0
1628093030000|2021-08-04 16:03:50|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1628093040000|2021-08-04 16:04:00|331.99|329.59|331.99|329.59|331.99|329.59|331.84|329.44|0
1628093050000|2021-08-04 16:04:10|332.14|329.74|332.14|329.74|332.14|329.74|331.99|329.59|0
1628093060000|2021-08-04 16:04:20|331.99|329.59|331.99|329.59|331.99|329.59|331.99|329.59|0
1628093070000|2021-08-04 16:04:30|331.91|329.51|331.99|329.59|332.14|329.74|331.91|329.51|0
1628093080000|2021-08-04 16:04:40|331.84|329.44|331.99|329.59|331.99|329.59|331.84|329.44|0
1628093090000|2021-08-04 16:04:50|331.84|329.44|332.14|329.74|332.14|329.74|331.84|329.44|0
1628093100000|2021-08-04 16:05:00|331.99|329.59|332.14|329.74|332.14|329.74|331.99|329.59|0
1628093110000|2021-08-04 16:05:10|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1628093120000|2021-08-04 16:05:20|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1628093130000|2021-08-04 16:05:30|332.29|329.89|332.29|329.89|332.29|329.89|332.14|329.74|0
1628093140000|2021-08-04 16:05:40|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1628093150000|2021-08-04 16:05:50|332.29|329.89|332.45|330.05|332.45|330.05|332.29|329.89|0
1628093160000|2021-08-04 16:06:00|332.29|329.89|332.45|330.05|332.45|330.05|332.29|329.89|0
1628093170000|2021-08-04 16:06:10|332.29|329.89|332.45|330.05|332.45|330.05|332.29|329.89|0
1628093180000|2021-08-04 16:06:20|332.29|329.89|332.45|330.05|332.45|330.05|332.29|329.89|0
1628093190000|2021-08-04 16:06:30|332.6|330.2|332.45|330.05|332.6|330.2|332.45|330.05|0
1628093220000|2021-08-04 16:07:00|332.29|329.89|332.29|329.89|332.45|330.05|332.29|329.89|0
1628093230000|2021-08-04 16:07:10|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1628093240000|2021-08-04 16:07:20|332.6|330.2|332.75|330.35|332.75|330.35|332.6|330.2|0
1628093250000|2021-08-04 16:07:30|332.6|330.2|332.6|330.2|332.75|330.35|332.6|330.2|0
1628093260000|2021-08-04 16:07:40|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1628093280000|2021-08-04 16:08:00|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1628093300000|2021-08-04 16:08:20|332.67|330.27|332.44|330.04|332.67|330.27|332.44|330.04|0
1628093310000|2021-08-04 16:08:30|332.52|330.12|332.44|330.04|332.52|330.12|332.44|330.04|0
1628093320000|2021-08-04 16:08:40|332.6|330.2|332.44|330.04|332.6|330.2|332.44|330.04|0
1628093330000|2021-08-04 16:08:50|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1628093340000|2021-08-04 16:09:00|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1628093350000|2021-08-04 16:09:10|332.6|330.2|332.6|330.2|332.75|330.35|332.6|330.2|0
1628093360000|2021-08-04 16:09:20|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1628093370000|2021-08-04 16:09:30|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1628093380000|2021-08-04 16:09:40|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1628093410000|2021-08-04 16:10:10|333.36|330.96|333.05|330.65|333.36|330.96|333.05|330.65|0
1628093420000|2021-08-04 16:10:20|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1628093430000|2021-08-04 16:10:30|332.75|330.35|332.75|330.35|332.9|330.5|332.75|330.35|0
1628093440000|2021-08-04 16:10:40|332.9|330.5|332.6|330.2|332.9|330.5|332.6|330.2|0
1628093450000|2021-08-04 16:10:50|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1628093460000|2021-08-04 16:11:00|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1628093470000|2021-08-04 16:11:10|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1628093480000|2021-08-04 16:11:20|332.6|330.2|332.44|330.04|332.6|330.2|332.44|330.04|0
1628093490000|2021-08-04 16:11:30|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1628093500000|2021-08-04 16:11:40|332.75|330.35|332.6|330.2|332.75|330.35|332.6|330.2|0
1628093510000|2021-08-04 16:11:50|332.75|330.35|332.9|330.5|333.05|330.65|332.75|330.35|0
1628093520000|2021-08-04 16:12:00|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1628093540000|2021-08-04 16:12:20|332.9|330.5|332.97|330.57|332.97|330.57|332.9|330.5|0
1628093550000|2021-08-04 16:12:30|332.9|330.5|332.9|330.5|333.05|330.65|332.9|330.5|0
1628093560000|2021-08-04 16:12:40|333.05|330.65|333.05|330.65|333.21|330.81|333.05|330.65|0
1628093570000|2021-08-04 16:12:50|332.9|330.5|333.05|330.65|333.05|330.65|332.9|330.5|0
1628093580000|2021-08-04 16:13:00|332.9|330.5|333.05|330.65|333.21|330.81|332.9|330.5|0
1628093590000|2021-08-04 16:13:10|333.21|330.81|333.36|330.96|333.36|330.96|333.21|330.81|0
1628093600000|2021-08-04 16:13:20|333.21|330.81|333.21|330.81|333.36|330.96|333.21|330.81|0
1628093610000|2021-08-04 16:13:30|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1628093620000|2021-08-04 16:13:40|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1628093630000|2021-08-04 16:13:50|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628093640000|2021-08-04 16:14:00|333.36|330.96|333.51|331.11|333.51|331.11|333.36|330.96|0
1628093650000|2021-08-04 16:14:10|333.43|331.03|333.51|331.11|333.51|331.11|333.43|331.03|0
1628093660000|2021-08-04 16:14:20|333.36|330.96|333.51|331.11|333.51|331.11|333.36|330.96|0
1628093670000|2021-08-04 16:14:30|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1628093680000|2021-08-04 16:14:40|333.51|331.11|333.36|330.96|333.51|331.11|333.36|330.96|0
1628093690000|2021-08-04 16:14:50|333.2|330.8|333.36|330.96|333.36|330.96|333.2|330.8|0
1628093700000|2021-08-04 16:15:00|333.2|330.8|333.2|330.8|333.36|330.96|333.2|330.8|0
1628093710000|2021-08-04 16:15:10|333.36|330.96|333.2|330.8|333.36|330.96|333.2|330.8|0
1628093720000|2021-08-04 16:15:20|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1628093730000|2021-08-04 16:15:30|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628093740000|2021-08-04 16:15:40|333.66|331.26|333.66|331.26|333.81|331.41|333.66|331.26|0
1628093760000|2021-08-04 16:16:00|333.81|331.41|333.66|331.26|333.81|331.41|333.66|331.26|0
1628093770000|2021-08-04 16:16:10|333.81|331.41|333.73|331.33|333.81|331.41|333.66|331.26|0
1628093780000|2021-08-04 16:16:20|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1628093790000|2021-08-04 16:16:30|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628093800000|2021-08-04 16:16:40|333.36|330.96|333.2|330.8|333.36|330.96|333.2|330.8|0
1628093810000|2021-08-04 16:16:50|333.05|330.65|333.2|330.8|333.2|330.8|333.05|330.65|0
1628093820000|2021-08-04 16:17:00|333.05|330.65|332.9|330.5|333.05|330.65|332.9|330.5|0
1628093830000|2021-08-04 16:17:10|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1628093840000|2021-08-04 16:17:20|332.9|330.5|332.75|330.35|332.9|330.5|332.75|330.35|0
1628093850000|2021-08-04 16:17:30|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1628093860000|2021-08-04 16:17:40|332.9|330.5|332.75|330.35|332.9|330.5|332.75|330.35|0
1628093870000|2021-08-04 16:17:50|332.9|330.5|332.75|330.35|332.9|330.5|332.75|330.35|0
1628093880000|2021-08-04 16:18:00|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1628093890000|2021-08-04 16:18:10|332.75|330.35|332.9|330.5|332.9|330.5|332.75|330.35|0
1628093900000|2021-08-04 16:18:20|333.05|330.65|333.28|330.88|333.28|330.88|333.05|330.65|0
1628093910000|2021-08-04 16:18:30|333.2|330.8|333.05|330.65|333.2|330.8|333.05|330.65|0
1628093920000|2021-08-04 16:18:40|333.2|330.8|333.2|330.8|333.2|330.8|333.05|330.65|0
1628093940000|2021-08-04 16:19:00|333.36|330.96|333.36|330.96|333.36|330.96|333.28|330.88|0
1628093950000|2021-08-04 16:19:10|333.28|330.88|333.2|330.8|333.36|330.96|333.2|330.8|0
1628093960000|2021-08-04 16:19:20|333.36|330.96|333.2|330.8|333.36|330.96|333.2|330.8|0
1628093970000|2021-08-04 16:19:30|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1628093980000|2021-08-04 16:19:40|333.2|330.8|333.05|330.65|333.2|330.8|333.05|330.65|0
1628093990000|2021-08-04 16:19:50|333.12|330.72|333.35|330.95|333.36|330.96|333.12|330.72|0
1628094000000|2021-08-04 16:20:00|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1628094010000|2021-08-04 16:20:10|333.12|330.72|333.05|330.65|333.2|330.8|333.05|330.65|0
1628094020000|2021-08-04 16:20:20|332.9|330.5|332.97|330.57|332.97|330.57|332.9|330.5|0
1628094030000|2021-08-04 16:20:30|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1628094040000|2021-08-04 16:20:40|332.9|330.5|332.74|330.34|332.9|330.5|332.74|330.34|0
1628094050000|2021-08-04 16:20:50|332.82|330.42|332.9|330.5|332.9|330.5|332.82|330.42|0
1628094060000|2021-08-04 16:21:00|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1628094070000|2021-08-04 16:21:10|332.9|330.5|332.74|330.34|332.9|330.5|332.74|330.34|0
1628094080000|2021-08-04 16:21:20|332.59|330.19|332.74|330.34|332.74|330.34|332.59|330.19|0
1628094090000|2021-08-04 16:21:30|332.59|330.19|332.59|330.19|332.74|330.34|332.59|330.19|0
1628094110000|2021-08-04 16:21:50|332.36|329.96|332.14|329.74|332.36|329.96|332.14|329.74|0
1628094130000|2021-08-04 16:22:10|331.98|329.58|331.98|329.58|332.06|329.66|331.98|329.58|0
1628094140000|2021-08-04 16:22:20|332.14|329.74|332.29|329.89|332.29|329.89|332.13|329.73|0
1628094150000|2021-08-04 16:22:30|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1628094160000|2021-08-04 16:22:40|332.29|329.89|332.13|329.73|332.29|329.89|332.13|329.73|0
1628094170000|2021-08-04 16:22:50|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1628094180000|2021-08-04 16:23:00|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1628094190000|2021-08-04 16:23:10|331.98|329.58|331.83|329.43|331.98|329.58|331.83|329.43|0
1628094200000|2021-08-04 16:23:20|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1628094210000|2021-08-04 16:23:30|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1628094220000|2021-08-04 16:23:40|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1628094240000|2021-08-04 16:24:00|332.44|330.04|332.29|329.89|332.44|330.04|332.29|329.89|0
1628094250000|2021-08-04 16:24:10|332.44|330.04|332.29|329.89|332.44|330.04|332.29|329.89|0
1628094260000|2021-08-04 16:24:20|332.13|329.73|332.29|329.89|332.29|329.89|332.13|329.73|0
1628094270000|2021-08-04 16:24:30|332.44|330.04|332.29|329.89|332.44|330.04|332.29|329.89|0
1628094280000|2021-08-04 16:24:40|332.13|329.73|331.98|329.58|332.13|329.73|331.98|329.58|0
1628094290000|2021-08-04 16:24:50|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1628094300000|2021-08-04 16:25:00|331.98|329.58|332.13|329.73|332.13|329.73|331.98|329.58|0
1628094310000|2021-08-04 16:25:10|331.98|329.58|332.13|329.73|332.13|329.73|331.98|329.58|0
1628094320000|2021-08-04 16:25:20|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1628094330000|2021-08-04 16:25:30|332.29|329.89|332.13|329.73|332.29|329.89|332.13|329.73|0
1628094340000|2021-08-04 16:25:40|332.29|329.89|332.13|329.73|332.29|329.89|332.13|329.73|0
1628094350000|2021-08-04 16:25:50|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1628094360000|2021-08-04 16:26:00|332.13|329.73|331.83|329.43|332.13|329.73|331.83|329.43|0
1628094370000|2021-08-04 16:26:10|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1628094380000|2021-08-04 16:26:20|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1628094400000|2021-08-04 16:26:40|331.68|329.28|331.83|329.43|331.83|329.43|331.68|329.28|0
1628094410000|2021-08-04 16:26:50|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1628094420000|2021-08-04 16:27:00|331.83|329.43|331.68|329.28|331.83|329.43|331.68|329.28|0
1628094430000|2021-08-04 16:27:10|331.75|329.35|331.83|329.43|331.98|329.58|331.75|329.35|0
1628094440000|2021-08-04 16:27:20|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1628094450000|2021-08-04 16:27:30|331.83|329.43|331.68|329.28|331.83|329.43|331.68|329.28|0
1628094460000|2021-08-04 16:27:40|331.52|329.12|331.37|328.97|331.52|329.12|331.37|328.97|0
1628094470000|2021-08-04 16:27:50|331.52|329.12|331.14|328.74|331.52|329.12|331.14|328.74|0
1628094480000|2021-08-04 16:28:00|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1628094500000|2021-08-04 16:28:20|331.07|328.67|331.22|328.82|331.22|328.82|331.07|328.67|0
1628094510000|2021-08-04 16:28:30|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1628094520000|2021-08-04 16:28:40|330.92|328.52|330.76|328.36|330.92|328.52|330.76|328.36|0
1628094530000|2021-08-04 16:28:50|330.92|328.52|330.76|328.36|330.92|328.52|330.76|328.36|0
1628094540000|2021-08-04 16:29:00|330.92|328.52|330.92|328.52|330.92|328.52|330.76|328.36|0
1628094550000|2021-08-04 16:29:10|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1628094560000|2021-08-04 16:29:20|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1628094570000|2021-08-04 16:29:30|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1628094580000|2021-08-04 16:29:40|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1628094590000|2021-08-04 16:29:50|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1628094600000|2021-08-04 16:30:00|331.22|328.82|331.37|328.97|331.37|328.97|331.22|328.82|0
1628094610000|2021-08-04 16:30:10|331.52|329.12|331.68|329.28|331.68|329.28|331.52|329.12|0
1628094620000|2021-08-04 16:30:20|331.52|329.12|331.52|329.12|331.68|329.28|331.52|329.12|0
1628094630000|2021-08-04 16:30:30|331.68|329.28|331.6|329.2|331.68|329.28|331.52|329.12|0
1628094640000|2021-08-04 16:30:40|331.52|329.12|331.68|329.28|331.68|329.28|331.52|329.12|0
1628094650000|2021-08-04 16:30:50|331.83|329.43|331.83|329.43|331.98|329.58|331.83|329.43|0
1628094660000|2021-08-04 16:31:00|331.68|329.28|331.83|329.43|331.83|329.43|331.68|329.28|0
1628094670000|2021-08-04 16:31:10|331.98|329.58|331.67|329.27|331.98|329.58|331.67|329.27|0
1628094680000|2021-08-04 16:31:20|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1628094690000|2021-08-04 16:31:30|331.67|329.27|331.52|329.12|331.67|329.27|331.52|329.12|0
1628094700000|2021-08-04 16:31:40|331.44|329.04|331.37|328.97|331.44|329.04|331.37|328.97|0
1628094710000|2021-08-04 16:31:50|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1628094720000|2021-08-04 16:32:00|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1628094730000|2021-08-04 16:32:10|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1628094740000|2021-08-04 16:32:20|330.91|328.51|330.76|328.36|330.91|328.51|330.76|328.36|0
1628094750000|2021-08-04 16:32:30|330.84|328.44|330.91|328.51|330.91|328.51|330.84|328.44|0
1628094760000|2021-08-04 16:32:40|330.76|328.36|330.91|328.51|330.91|328.51|330.76|328.36|0
1628094770000|2021-08-04 16:32:50|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1628094780000|2021-08-04 16:33:00|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1628094790000|2021-08-04 16:33:10|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1628094800000|2021-08-04 16:33:20|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1628094810000|2021-08-04 16:33:30|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1628094820000|2021-08-04 16:33:40|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1628094830000|2021-08-04 16:33:50|330.76|328.36|330.76|328.36|330.91|328.51|330.76|328.36|0
1628094840000|2021-08-04 16:34:00|331.07|328.67|331.52|329.12|331.52|329.12|331.07|328.67|0
1628094850000|2021-08-04 16:34:10|331.37|328.97|331.22|328.82|331.37|328.97|331.22|328.82|0
1628094860000|2021-08-04 16:34:20|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1628094870000|2021-08-04 16:34:30|331.37|328.97|331.52|329.12|331.52|329.12|331.37|328.97|0
1628094880000|2021-08-04 16:34:40|331.37|328.97|331.52|329.12|331.52|329.12|331.37|328.97|0
1628094890000|2021-08-04 16:34:50|331.44|329.04|331.37|328.97|331.44|329.04|331.37|328.97|0
1628094900000|2021-08-04 16:35:00|331.29|328.89|331.37|328.97|331.37|328.97|331.29|328.89|0
1628094910000|2021-08-04 16:35:10|331.52|329.12|331.52|329.12|331.52|329.12|331.37|328.97|0
1628094920000|2021-08-04 16:35:20|331.44|329.04|331.67|329.27|331.67|329.27|331.44|329.04|0
1628094930000|2021-08-04 16:35:30|331.52|329.12|331.37|328.97|331.52|329.12|331.37|328.97|0
1628094940000|2021-08-04 16:35:40|331.52|329.12|331.67|329.27|331.67|329.27|331.52|329.12|0
1628094950000|2021-08-04 16:35:50|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1628094960000|2021-08-04 16:36:00|331.37|328.97|331.29|328.89|331.37|328.97|331.22|328.82|0
1628094970000|2021-08-04 16:36:10|331.37|328.97|331.52|329.12|331.52|329.12|331.37|328.97|0
1628094980000|2021-08-04 16:36:20|331.44|329.04|331.52|329.12|331.52|329.12|331.37|328.97|0
1628095010000|2021-08-04 16:36:50|331.37|328.97|331.52|329.12|331.52|329.12|331.37|328.97|0
1628095020000|2021-08-04 16:37:00|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1628095030000|2021-08-04 16:37:10|331.22|328.82|331.22|328.82|331.37|328.97|331.22|328.82|0
1628095050000|2021-08-04 16:37:30|331.06|328.66|331.22|328.82|331.22|328.82|331.06|328.66|0
1628095060000|2021-08-04 16:37:40|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1628095070000|2021-08-04 16:37:50|331.37|328.97|331.52|329.12|331.52|329.12|331.37|328.97|0
1628095080000|2021-08-04 16:38:00|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1628095090000|2021-08-04 16:38:10|331.82|329.42|331.67|329.27|331.82|329.42|331.67|329.27|0
1628095100000|2021-08-04 16:38:20|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1628095110000|2021-08-04 16:38:30|331.67|329.27|331.82|329.42|331.82|329.42|331.67|329.27|0
1628095120000|2021-08-04 16:38:40|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1628095140000|2021-08-04 16:39:00|331.82|329.42|331.98|329.58|331.98|329.58|331.82|329.42|0
1628095160000|2021-08-04 16:39:20|331.82|329.42|331.98|329.58|331.98|329.58|331.82|329.42|0
1628095170000|2021-08-04 16:39:30|331.82|329.42|331.82|329.42|331.98|329.58|331.82|329.42|0
1628095180000|2021-08-04 16:39:40|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1628095210000|2021-08-04 16:40:10|331.82|329.42|331.98|329.58|331.98|329.58|331.82|329.42|0
1628095230000|2021-08-04 16:40:30|331.82|329.42|331.98|329.58|331.98|329.58|331.82|329.42|0
1628095240000|2021-08-04 16:40:40|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1628095250000|2021-08-04 16:40:50|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1628095260000|2021-08-04 16:41:00|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1628095270000|2021-08-04 16:41:10|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1628095280000|2021-08-04 16:41:20|331.82|329.42|331.98|329.58|331.98|329.58|331.82|329.42|0
1628095290000|2021-08-04 16:41:30|331.82|329.42|331.98|329.58|331.98|329.58|331.82|329.42|0
1628095300000|2021-08-04 16:41:40|331.9|329.5|332.13|329.73|332.13|329.73|331.82|329.42|0
1628095310000|2021-08-04 16:41:50|331.98|329.58|331.52|329.12|331.98|329.58|331.52|329.12|0
1628095320000|2021-08-04 16:42:00|331.37|328.97|331.21|328.81|331.37|328.97|331.21|328.81|0
1628095330000|2021-08-04 16:42:10|331.06|328.66|330.91|328.51|331.06|328.66|330.91|328.51|0
1628095340000|2021-08-04 16:42:20|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1628095350000|2021-08-04 16:42:30|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1628095360000|2021-08-04 16:42:40|331.21|328.81|330.91|328.51|331.21|328.81|330.91|328.51|0
1628095370000|2021-08-04 16:42:50|330.76|328.36|330.76|328.36|330.83|328.43|330.76|328.36|0
1628095380000|2021-08-04 16:43:00|330.68|328.28|330.76|328.36|330.76|328.36|330.68|328.28|0
1628095390000|2021-08-04 16:43:10|330.91|328.51|330.76|328.36|330.91|328.51|330.76|328.36|0
1628095400000|2021-08-04 16:43:20|330.91|328.51|330.91|328.51|330.91|328.51|330.83|328.43|0
1628095410000|2021-08-04 16:43:30|330.76|328.36|330.91|328.51|330.91|328.51|330.76|328.36|0
1628095430000|2021-08-04 16:43:50|330.98|328.58|331.06|328.66|331.06|328.66|330.76|328.36|0
1628095440000|2021-08-04 16:44:00|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1628095450000|2021-08-04 16:44:10|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1628095460000|2021-08-04 16:44:20|331.13|328.73|331.37|328.97|331.37|328.97|331.06|328.66|0
1628095470000|2021-08-04 16:44:30|331.21|328.81|331.06|328.66|331.21|328.81|331.06|328.66|0
1628095480000|2021-08-04 16:44:40|330.91|328.51|331.06|328.66|331.06|328.66|330.91|328.51|0
1628095490000|2021-08-04 16:44:50|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1628095500000|2021-08-04 16:45:00|331.06|328.66|330.91|328.51|331.06|328.66|330.91|328.51|0
1628095510000|2021-08-04 16:45:10|331.06|328.66|331.52|329.12|331.52|329.12|331.06|328.66|0
1628095520000|2021-08-04 16:45:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1628095530000|2021-08-04 16:45:30|331.52|329.12|331.67|329.27|331.67|329.27|331.52|329.12|0
1628095540000|2021-08-04 16:45:40|331.82|329.42|331.67|329.27|331.82|329.42|331.67|329.27|0
1628095550000|2021-08-04 16:45:50|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1628095560000|2021-08-04 16:46:00|331.67|329.27|331.67|329.27|331.67|329.27|331.59|329.19|0
1628095570000|2021-08-04 16:46:10|331.82|329.42|331.82|329.42|331.82|329.42|331.67|329.27|0
1628095580000|2021-08-04 16:46:20|331.67|329.27|331.82|329.42|331.82|329.42|331.67|329.27|0
1628095590000|2021-08-04 16:46:30|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1628095600000|2021-08-04 16:46:40|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1628095610000|2021-08-04 16:46:50|331.97|329.57|331.82|329.42|331.97|329.57|331.82|329.42|0
1628095620000|2021-08-04 16:47:00|331.97|329.57|331.82|329.42|331.97|329.57|331.82|329.42|0
1628095630000|2021-08-04 16:47:10|331.67|329.27|331.67|329.27|331.82|329.42|331.67|329.27|0
1628095640000|2021-08-04 16:47:20|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1628095650000|2021-08-04 16:47:30|331.97|329.57|331.97|329.57|331.97|329.57|331.82|329.42|0
1628095660000|2021-08-04 16:47:40|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1628095670000|2021-08-04 16:47:50|331.97|329.57|332.28|329.88|332.28|329.88|331.97|329.57|0
1628095680000|2021-08-04 16:48:00|332.12|329.72|332.12|329.72|332.12|329.72|332.12|329.72|0
1628095690000|2021-08-04 16:48:10|332.28|329.88|332.12|329.72|332.28|329.88|332.12|329.72|0
1628095700000|2021-08-04 16:48:20|332.28|329.88|332.43|330.03|332.43|330.03|332.28|329.88|0
1628095710000|2021-08-04 16:48:30|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1628095720000|2021-08-04 16:48:40|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1628095760000|2021-08-04 16:49:20|332.58|330.18|332.58|330.18|332.58|330.18|332.43|330.03|0
1628095770000|2021-08-04 16:49:30|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1628095790000|2021-08-04 16:49:50|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1628095800000|2021-08-04 16:50:00|332.73|330.33|332.58|330.18|332.73|330.33|332.58|330.18|0
1628095810000|2021-08-04 16:50:10|332.73|330.33|332.58|330.18|332.73|330.33|332.58|330.18|0
1628095820000|2021-08-04 16:50:20|332.73|330.33|332.73|330.33|332.73|330.33|332.58|330.18|0
1628095830000|2021-08-04 16:50:30|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1628095850000|2021-08-04 16:50:50|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1628095860000|2021-08-04 16:51:00|332.28|329.88|332.12|329.72|332.28|329.88|332.12|329.72|0
1628095870000|2021-08-04 16:51:10|332.28|329.88|332.35|329.95|332.43|330.03|332.28|329.88|0
1628095880000|2021-08-04 16:51:20|332.43|330.03|332.43|330.03|332.58|330.18|332.43|330.03|0
1628095890000|2021-08-04 16:51:30|332.28|329.88|332.28|329.88|332.35|329.95|332.28|329.88|0
1628095900000|2021-08-04 16:51:40|332.12|329.72|332.12|329.72|332.12|329.72|332.12|329.72|0
1628095910000|2021-08-04 16:51:50|332.04|329.64|332.28|329.88|332.28|329.88|332.04|329.64|0
1628095920000|2021-08-04 16:52:00|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1628095960000|2021-08-04 16:52:40|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1628095980000|2021-08-04 16:53:00|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1628096010000|2021-08-04 16:53:30|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1628096020000|2021-08-04 16:53:40|332.43|330.03|332.58|330.18|332.58|330.18|332.43|330.03|0
1628096050000|2021-08-04 16:54:10|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628096060000|2021-08-04 16:54:20|332.58|330.18|332.58|330.18|332.73|330.33|332.58|330.18|0
1628096070000|2021-08-04 16:54:30|332.73|330.33|332.58|330.18|332.73|330.33|332.58|330.18|0
1628096080000|2021-08-04 16:54:40|332.73|330.33|332.43|330.03|332.73|330.33|332.43|330.03|0
1628096090000|2021-08-04 16:54:50|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1628096100000|2021-08-04 16:55:00|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628096110000|2021-08-04 16:55:10|332.88|330.48|332.73|330.33|332.88|330.48|332.73|330.33|0
1628096120000|2021-08-04 16:55:20|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1628096130000|2021-08-04 16:55:30|332.43|330.03|332.27|329.87|332.43|330.03|332.27|329.87|0
1628096140000|2021-08-04 16:55:40|332.43|330.03|332.58|330.18|332.58|330.18|332.43|330.03|0
1628096150000|2021-08-04 16:55:50|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1628096170000|2021-08-04 16:56:10|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1628096180000|2021-08-04 16:56:20|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1628096190000|2021-08-04 16:56:30|332.43|330.03|332.58|330.18|332.58|330.18|332.43|330.03|0
1628096200000|2021-08-04 16:56:40|332.43|330.03|332.58|330.18|332.58|330.18|332.43|330.03|0
1628096210000|2021-08-04 16:56:50|332.5|330.1|332.58|330.18|332.58|330.18|332.5|330.1|0
1628096220000|2021-08-04 16:57:00|332.65|330.25|332.73|330.33|332.73|330.33|332.65|330.25|0
1628096240000|2021-08-04 16:57:20|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1628096250000|2021-08-04 16:57:30|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628096270000|2021-08-04 16:57:50|332.8|330.4|332.88|330.48|332.88|330.48|332.8|330.4|0
1628096310000|2021-08-04 16:58:30|333.03|330.63|332.88|330.48|333.03|330.63|332.88|330.48|0
1628096330000|2021-08-04 16:58:50|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628096340000|2021-08-04 16:59:00|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628096350000|2021-08-04 16:59:10|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628096360000|2021-08-04 16:59:20|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628096370000|2021-08-04 16:59:30|332.73|330.33|332.88|330.48|332.88|330.48|332.73|330.33|0
1628096390000|2021-08-04 16:59:50|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628096400000|2021-08-04 17:00:00|332.88|330.48|332.88|330.48|332.88|330.48|332.73|330.33|0
1628096410000|2021-08-04 17:00:10|332.73|330.33|332.88|330.48|332.96|330.56|332.73|330.33|0
1628096420000|2021-08-04 17:00:20|333.03|330.63|332.88|330.48|333.03|330.63|332.88|330.48|0
1628096430000|2021-08-04 17:00:30|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628096440000|2021-08-04 17:00:40|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628096460000|2021-08-04 17:01:00|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628096470000|2021-08-04 17:01:10|333.19|330.79|333.34|330.94|333.34|330.94|333.19|330.79|0
1628096480000|2021-08-04 17:01:20|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628096490000|2021-08-04 17:01:30|333.34|330.94|333.19|330.79|333.34|330.94|333.19|330.79|0
1628096500000|2021-08-04 17:01:40|333.03|330.63|333.19|330.79|333.19|330.79|333.03|330.63|0
1628096510000|2021-08-04 17:01:50|333.34|330.94|333.34|330.94|333.34|330.94|333.19|330.79|0
1628096520000|2021-08-04 17:02:00|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628096530000|2021-08-04 17:02:10|333.34|330.94|333.49|331.09|333.49|331.09|333.34|330.94|0
1628096540000|2021-08-04 17:02:20|333.34|330.94|333.49|331.09|333.49|331.09|333.34|330.94|0
1628096550000|2021-08-04 17:02:30|333.8|331.4|333.8|331.4|333.8|331.4|333.64|331.24|0
1628096560000|2021-08-04 17:02:40|333.87|331.47|333.95|331.55|333.95|331.55|333.87|331.47|0
1628096570000|2021-08-04 17:02:50|334.1|331.7|333.95|331.55|334.1|331.7|333.95|331.55|0
1628096580000|2021-08-04 17:03:00|334.1|331.7|333.8|331.4|334.1|331.7|333.8|331.4|0
1628096590000|2021-08-04 17:03:10|333.95|331.55|334.1|331.7|334.1|331.7|333.95|331.55|0
1628096600000|2021-08-04 17:03:20|333.95|331.55|333.95|331.55|334.1|331.7|333.95|331.55|0
1628096610000|2021-08-04 17:03:30|334.02|331.62|333.95|331.55|334.02|331.62|333.95|331.55|0
1628096630000|2021-08-04 17:03:50|333.8|331.4|333.8|331.4|333.95|331.55|333.8|331.4|0
1628096650000|2021-08-04 17:04:10|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1628096660000|2021-08-04 17:04:20|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1628096670000|2021-08-04 17:04:30|333.05|330.65|333.13|330.73|333.13|330.73|332.98|330.58|0
1628096680000|2021-08-04 17:04:40|332.98|330.58|333.13|330.73|333.13|330.73|332.98|330.58|0
1628096690000|2021-08-04 17:04:50|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1628096710000|2021-08-04 17:05:10|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1628096720000|2021-08-04 17:05:20|333.21|330.81|333.29|330.89|333.29|330.89|333.13|330.73|0
1628096740000|2021-08-04 17:05:40|333.13|330.73|333.29|330.89|333.29|330.89|333.13|330.73|0
1628096750000|2021-08-04 17:05:50|333.44|331.04|333.44|331.04|333.44|331.04|333.44|331.04|0
1628096770000|2021-08-04 17:06:10|333.59|331.19|333.44|331.04|333.59|331.19|333.44|331.04|0
1628096780000|2021-08-04 17:06:20|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1628096790000|2021-08-04 17:06:30|333.74|331.34|333.74|331.34|333.74|331.34|333.74|331.34|0
1628096800000|2021-08-04 17:06:40|333.82|331.42|333.9|331.5|333.9|331.5|333.82|331.42|0
1628096810000|2021-08-04 17:06:50|333.82|331.42|333.9|331.5|333.9|331.5|333.82|331.42|0
1628096820000|2021-08-04 17:07:00|333.97|331.57|334.2|331.8|334.2|331.8|333.97|331.57|0
1628096830000|2021-08-04 17:07:10|334.36|331.96|334.36|331.96|334.51|332.11|334.36|331.96|0
1628096840000|2021-08-04 17:07:20|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1628096850000|2021-08-04 17:07:30|334.43|332.03|334.51|332.11|334.51|332.11|334.43|332.03|0
1628096860000|2021-08-04 17:07:40|334.36|331.96|334.36|331.96|334.51|332.11|334.36|331.96|0
1628096880000|2021-08-04 17:08:00|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1628096900000|2021-08-04 17:08:20|334.58|332.18|334.51|332.11|334.58|332.18|334.51|332.11|0
1628096910000|2021-08-04 17:08:30|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1628096920000|2021-08-04 17:08:40|334.73|332.33|334.81|332.41|334.81|332.41|334.73|332.33|0
1628096930000|2021-08-04 17:08:50|334.66|332.26|334.51|332.11|334.66|332.26|334.51|332.11|0
1628096940000|2021-08-04 17:09:00|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1628096970000|2021-08-04 17:09:30|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1628096980000|2021-08-04 17:09:40|334.66|332.26|334.51|332.11|334.66|332.26|334.51|332.11|0
1628097000000|2021-08-04 17:10:00|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1628097020000|2021-08-04 17:10:20|334.51|332.11|334.66|332.26|334.66|332.26|334.51|332.11|0
1628097030000|2021-08-04 17:10:30|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1628097040000|2021-08-04 17:10:40|334.66|332.26|334.81|332.41|334.81|332.41|334.66|332.26|0
1628097050000|2021-08-04 17:10:50|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1628097070000|2021-08-04 17:11:10|334.51|332.11|334.51|332.11|334.66|332.26|334.51|332.11|0
1628097080000|2021-08-04 17:11:20|334.66|332.26|334.58|332.18|334.66|332.26|334.51|332.11|0
1628097090000|2021-08-04 17:11:30|334.66|332.26|334.81|332.41|334.81|332.41|334.66|332.26|0
1628097100000|2021-08-04 17:11:40|334.66|332.26|334.51|332.11|334.66|332.26|334.51|332.11|0
1628097110000|2021-08-04 17:11:50|334.43|332.03|334.35|331.95|334.51|332.11|334.35|331.95|0
1628097120000|2021-08-04 17:12:00|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1628097130000|2021-08-04 17:12:10|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1628097150000|2021-08-04 17:12:30|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1628097180000|2021-08-04 17:13:00|334.66|332.26|334.66|332.26|334.81|332.41|334.66|332.26|0
1628097200000|2021-08-04 17:13:20|334.51|332.11|334.66|332.26|334.66|332.26|334.51|332.11|0
1628097220000|2021-08-04 17:13:40|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1628097230000|2021-08-04 17:13:50|334.58|332.18|334.66|332.26|334.66|332.26|334.58|332.18|0
1628097270000|2021-08-04 17:14:30|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1628097280000|2021-08-04 17:14:40|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1628097300000|2021-08-04 17:15:00|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1628097310000|2021-08-04 17:15:10|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1628097320000|2021-08-04 17:15:20|334.51|332.11|334.35|331.95|334.51|332.11|334.35|331.95|0
1628097330000|2021-08-04 17:15:30|334.2|331.8|334.05|331.65|334.2|331.8|334.05|331.65|0
1628097350000|2021-08-04 17:15:50|333.89|331.49|333.89|331.49|333.89|331.49|333.89|331.49|0
1628097360000|2021-08-04 17:16:00|334.05|331.65|334.12|331.72|334.12|331.72|334.05|331.65|0
1628097370000|2021-08-04 17:16:10|334.2|331.8|334.27|331.87|334.35|331.95|334.2|331.8|0
1628097380000|2021-08-04 17:16:20|334.2|331.8|334.35|331.95|334.35|331.95|334.2|331.8|0
1628097390000|2021-08-04 17:16:30|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1628097400000|2021-08-04 17:16:40|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1628097410000|2021-08-04 17:16:50|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1628097420000|2021-08-04 17:17:00|334.66|332.26|334.81|332.41|334.81|332.41|334.66|332.26|0
1628097430000|2021-08-04 17:17:10|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1628097440000|2021-08-04 17:17:20|334.81|332.41|334.66|332.26|334.81|332.41|334.66|332.26|0
1628097450000|2021-08-04 17:17:30|334.5|332.1|334.66|332.26|334.66|332.26|334.5|332.1|0
1628097460000|2021-08-04 17:17:40|334.5|332.1|334.66|332.26|334.66|332.26|334.5|332.1|0
1628097470000|2021-08-04 17:17:50|334.58|332.18|334.5|332.1|334.66|332.26|334.5|332.1|0
1628097480000|2021-08-04 17:18:00|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1628097490000|2021-08-04 17:18:10|334.2|331.8|334.2|331.8|334.2|331.8|334.2|331.8|0
1628097500000|2021-08-04 17:18:20|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1628097510000|2021-08-04 17:18:30|334.2|331.8|334.2|331.8|334.2|331.8|334.2|331.8|0
1628097520000|2021-08-04 17:18:40|334.35|331.95|334.2|331.8|334.35|331.95|334.2|331.8|0
1628097530000|2021-08-04 17:18:50|334.35|331.95|334.35|331.95|334.35|331.95|334.2|331.8|0
1628097550000|2021-08-04 17:19:10|334.27|331.87|334.35|331.95|334.35|331.95|334.27|331.87|0
1628097560000|2021-08-04 17:19:20|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1628097570000|2021-08-04 17:19:30|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1628097580000|2021-08-04 17:19:40|334.5|332.1|334.66|332.26|334.66|332.26|334.5|332.1|0
1628097600000|2021-08-04 17:20:00|334.81|332.41|334.81|332.41|334.81|332.41|334.66|332.26|0
1628097630000|2021-08-04 17:20:30|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1628097640000|2021-08-04 17:20:40|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1628097650000|2021-08-04 17:20:50|334.96|332.56|335.12|332.72|335.12|332.72|334.96|332.56|0
1628097660000|2021-08-04 17:21:00|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1628097670000|2021-08-04 17:21:10|335.12|332.72|335.12|332.72|335.12|332.72|335.12|332.72|0
1628097680000|2021-08-04 17:21:20|334.96|332.56|334.96|332.56|335.12|332.72|334.96|332.56|0
1628097690000|2021-08-04 17:21:30|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1628097700000|2021-08-04 17:21:40|334.96|332.56|334.96|332.56|334.96|332.56|334.81|332.41|0
1628097710000|2021-08-04 17:21:50|335.11|332.71|335.27|332.87|335.27|332.87|335.11|332.71|0
1628097730000|2021-08-04 17:22:10|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1628097740000|2021-08-04 17:22:20|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1628097760000|2021-08-04 17:22:40|335.34|332.94|335.27|332.87|335.34|332.94|335.27|332.87|0
1628097770000|2021-08-04 17:22:50|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1628097780000|2021-08-04 17:23:00|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1628097800000|2021-08-04 17:23:20|335.42|333.02|335.34|332.94|335.42|333.02|335.27|332.87|0
1628097810000|2021-08-04 17:23:30|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1628097820000|2021-08-04 17:23:40|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1628097840000|2021-08-04 17:24:00|335.27|332.87|335.42|333.02|335.42|333.02|335.27|332.87|0
1628097850000|2021-08-04 17:24:10|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1628097870000|2021-08-04 17:24:30|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1628097880000|2021-08-04 17:24:40|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1628097890000|2021-08-04 17:24:50|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1628097900000|2021-08-04 17:25:00|335.27|332.87|334.96|332.56|335.27|332.87|334.96|332.56|0
1628097910000|2021-08-04 17:25:10|335.03|332.63|334.96|332.56|335.03|332.63|334.96|332.56|0
1628097920000|2021-08-04 17:25:20|335.11|332.71|334.96|332.56|335.11|332.71|334.96|332.56|0
1628097930000|2021-08-04 17:25:30|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1628097950000|2021-08-04 17:25:50|334.65|332.25|334.96|332.56|334.96|332.56|334.65|332.25|0
1628097960000|2021-08-04 17:26:00|334.81|332.41|334.81|332.41|334.88|332.48|334.81|332.41|0
1628097970000|2021-08-04 17:26:10|334.65|332.25|334.81|332.41|334.81|332.41|334.65|332.25|0
1628097980000|2021-08-04 17:26:20|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1628097990000|2021-08-04 17:26:30|334.57|332.17|334.5|332.1|334.57|332.17|334.5|332.1|0
1628098010000|2021-08-04 17:26:50|334.35|331.95|334.04|331.64|334.35|331.95|334.04|331.64|0
1628098020000|2021-08-04 17:27:00|334.19|331.79|334.19|331.79|334.19|331.79|334.19|331.79|0
1628098030000|2021-08-04 17:27:10|334.35|331.95|334.19|331.79|334.35|331.95|334.19|331.79|0
1628098040000|2021-08-04 17:27:20|334.27|331.87|334.35|331.95|334.35|331.95|334.27|331.87|0
1628098050000|2021-08-04 17:27:30|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1628098060000|2021-08-04 17:27:40|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1628098070000|2021-08-04 17:27:50|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1628098080000|2021-08-04 17:28:00|334.19|331.79|334.19|331.79|334.19|331.79|334.19|331.79|0
1628098090000|2021-08-04 17:28:10|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1628098100000|2021-08-04 17:28:20|333.89|331.49|333.89|331.49|333.89|331.49|333.89|331.49|0
1628098110000|2021-08-04 17:28:30|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1628098120000|2021-08-04 17:28:40|333.89|331.49|333.89|331.49|333.89|331.49|333.89|331.49|0
1628098140000|2021-08-04 17:29:00|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1628098160000|2021-08-04 17:29:20|333.89|331.49|333.89|331.49|334.04|331.64|333.89|331.49|0
1628098170000|2021-08-04 17:29:30|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1628098180000|2021-08-04 17:29:40|333.89|331.49|334.04|331.64|334.19|331.79|333.89|331.49|0
1628098190000|2021-08-04 17:29:50|334.11|331.71|334.04|331.64|334.11|331.71|334.04|331.64|0
1628098200000|2021-08-04 17:30:00|334.19|331.79|334.19|331.79|334.27|331.87|334.19|331.79|0
1628098210000|2021-08-04 17:30:10|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1628098220000|2021-08-04 17:30:20|334.5|332.1|334.35|331.95|334.5|332.1|334.35|331.95|0
1628098240000|2021-08-04 17:30:40|334.5|332.1|334.35|331.95|334.5|332.1|334.35|331.95|0
1628098250000|2021-08-04 17:30:50|334.19|331.79|334.35|331.95|334.35|331.95|334.19|331.79|0
1628098260000|2021-08-04 17:31:00|334.5|332.1|334.5|332.1|334.5|332.1|334.35|331.95|0
1628098270000|2021-08-04 17:31:10|334.35|331.95|334.42|332.02|334.42|332.02|334.35|331.95|0
1628098280000|2021-08-04 17:31:20|334.5|332.1|334.35|331.95|334.5|332.1|334.35|331.95|0
1628098290000|2021-08-04 17:31:30|334.19|331.79|334.19|331.79|334.19|331.79|334.04|331.64|0
1628098300000|2021-08-04 17:31:40|334.11|331.71|334.04|331.64|334.11|331.71|334.04|331.64|0
1628098310000|2021-08-04 17:31:50|334.19|331.79|333.89|331.49|334.19|331.79|333.89|331.49|0
1628098320000|2021-08-04 17:32:00|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1628098330000|2021-08-04 17:32:10|333.65|331.25|333.89|331.49|333.89|331.49|333.65|331.25|0
1628098340000|2021-08-04 17:32:20|333.96|331.56|334.04|331.64|334.04|331.64|333.96|331.56|0
1628098350000|2021-08-04 17:32:30|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1628098360000|2021-08-04 17:32:40|333.89|331.49|333.73|331.33|333.89|331.49|333.73|331.33|0
1628098370000|2021-08-04 17:32:50|333.89|331.49|333.73|331.33|333.89|331.49|333.73|331.33|0
1628098380000|2021-08-04 17:33:00|333.81|331.41|333.58|331.18|333.81|331.41|333.58|331.18|0
1628098390000|2021-08-04 17:33:10|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1628098400000|2021-08-04 17:33:20|333.58|331.18|333.73|331.33|333.73|331.33|333.58|331.18|0
1628098410000|2021-08-04 17:33:30|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1628098420000|2021-08-04 17:33:40|333.43|331.03|333.43|331.03|333.43|331.03|333.43|331.03|0
1628098430000|2021-08-04 17:33:50|333.28|330.88|333.43|331.03|333.43|331.03|333.28|330.88|0
1628098440000|2021-08-04 17:34:00|333.28|330.88|333.12|330.72|333.28|330.88|333.12|330.72|0
1628098450000|2021-08-04 17:34:10|333.28|330.88|333.12|330.72|333.28|330.88|333.12|330.72|0
1628098460000|2021-08-04 17:34:20|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1628098470000|2021-08-04 17:34:30|333.35|330.95|333.27|330.87|333.35|330.95|333.12|330.72|0
1628098480000|2021-08-04 17:34:40|333.43|331.03|333.58|331.18|333.58|331.18|333.43|331.03|0
1628098490000|2021-08-04 17:34:50|333.65|331.25|333.73|331.33|333.73|331.33|333.65|331.25|0
1628098520000|2021-08-04 17:35:20|333.89|331.49|333.73|331.33|333.89|331.49|333.73|331.33|0
1628098530000|2021-08-04 17:35:30|333.89|331.49|333.73|331.33|333.89|331.49|333.73|331.33|0
1628098540000|2021-08-04 17:35:40|333.81|331.41|333.73|331.33|333.81|331.41|333.73|331.33|0
1628098550000|2021-08-04 17:35:50|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1628098570000|2021-08-04 17:36:10|333.43|331.03|333.58|331.18|333.58|331.18|333.43|331.03|0
1628098580000|2021-08-04 17:36:20|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1628098590000|2021-08-04 17:36:30|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1628098600000|2021-08-04 17:36:40|333.43|331.03|333.27|330.87|333.43|331.03|333.27|330.87|0
1628098620000|2021-08-04 17:37:00|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1628098630000|2021-08-04 17:37:10|333.27|330.87|333.12|330.72|333.27|330.87|333.12|330.72|0
1628098640000|2021-08-04 17:37:20|333.27|330.87|333.35|330.95|333.35|330.95|333.27|330.87|0
1628098650000|2021-08-04 17:37:30|333.27|330.87|333.43|331.03|333.43|331.03|333.27|330.87|0
1628098660000|2021-08-04 17:37:40|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1628098690000|2021-08-04 17:38:10|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1628098700000|2021-08-04 17:38:20|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1628098730000|2021-08-04 17:38:50|333.73|331.33|333.58|331.18|333.73|331.33|333.58|331.18|0
1628098740000|2021-08-04 17:39:00|333.43|331.03|333.43|331.03|333.43|331.03|333.27|330.87|0
1628098750000|2021-08-04 17:39:10|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1628098770000|2021-08-04 17:39:30|333.43|331.03|333.43|331.03|333.43|331.03|333.43|331.03|0
1628098780000|2021-08-04 17:39:40|333.58|331.18|333.43|331.03|333.58|331.18|333.43|331.03|0
1628098790000|2021-08-04 17:39:50|333.58|331.18|333.73|331.33|333.73|331.33|333.58|331.18|0
1628098810000|2021-08-04 17:40:10|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1628098820000|2021-08-04 17:40:20|333.73|331.33|333.8|331.4|333.88|331.48|333.73|331.33|0
1628098830000|2021-08-04 17:40:30|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1628098840000|2021-08-04 17:40:40|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1628098850000|2021-08-04 17:40:50|333.43|331.03|333.58|331.18|333.58|331.18|333.43|331.03|0
1628098860000|2021-08-04 17:41:00|333.5|331.1|333.58|331.18|333.58|331.18|333.5|331.1|0
1628098880000|2021-08-04 17:41:20|333.43|331.03|333.58|331.18|333.58|331.18|333.42|331.02|0
1628098890000|2021-08-04 17:41:30|333.42|331.02|333.42|331.02|333.42|331.02|333.42|331.02|0
1628098900000|2021-08-04 17:41:40|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1628098930000|2021-08-04 17:42:10|333.42|331.02|333.27|330.87|333.42|331.02|333.27|330.87|0
1628098940000|2021-08-04 17:42:20|333.42|331.02|333.42|331.02|333.42|331.02|333.42|331.02|0
1628098960000|2021-08-04 17:42:40|333.27|330.87|333.42|331.02|333.42|331.02|333.27|330.87|0
1628098970000|2021-08-04 17:42:50|333.35|330.95|333.27|330.87|333.35|330.95|333.27|330.87|0
1628099000000|2021-08-04 17:43:20|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1628099020000|2021-08-04 17:43:40|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1628099030000|2021-08-04 17:43:50|333.42|331.02|333.27|330.87|333.42|331.02|333.27|330.87|0
1628099040000|2021-08-04 17:44:00|333.19|330.79|333.27|330.87|333.27|330.87|333.19|330.79|0
1628099050000|2021-08-04 17:44:10|333.12|330.72|333.19|330.79|333.19|330.79|333.12|330.72|0
1628099060000|2021-08-04 17:44:20|333.27|330.87|333.12|330.72|333.27|330.87|333.12|330.72|0
1628099070000|2021-08-04 17:44:30|333.27|330.87|333.12|330.72|333.27|330.87|333.12|330.72|0
1628099080000|2021-08-04 17:44:40|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1628099090000|2021-08-04 17:44:50|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1628099110000|2021-08-04 17:45:10|333.27|330.87|333.27|330.87|333.27|330.87|333.12|330.72|0
1628099120000|2021-08-04 17:45:20|333.19|330.79|333.12|330.72|333.19|330.79|333.12|330.72|0
1628099130000|2021-08-04 17:45:30|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1628099150000|2021-08-04 17:45:50|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1628099170000|2021-08-04 17:46:10|332.89|330.49|332.97|330.57|332.97|330.57|332.81|330.41|0
1628099180000|2021-08-04 17:46:20|333.12|330.72|333.12|330.72|333.12|330.72|332.97|330.57|0
1628099190000|2021-08-04 17:46:30|333.04|330.64|333.12|330.72|333.12|330.72|333.04|330.64|0
1628099200000|2021-08-04 17:46:40|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1628099210000|2021-08-04 17:46:50|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1628099220000|2021-08-04 17:47:00|333.04|330.64|333.12|330.72|333.12|330.72|333.04|330.64|0
1628099230000|2021-08-04 17:47:10|333.04|330.64|333.12|330.72|333.12|330.72|332.96|330.56|0
1628099240000|2021-08-04 17:47:20|332.96|330.56|332.81|330.41|333.12|330.72|332.81|330.41|0
1628099250000|2021-08-04 17:47:30|332.66|330.26|332.81|330.41|332.81|330.41|332.66|330.26|0
1628099260000|2021-08-04 17:47:40|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1628099280000|2021-08-04 17:48:00|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1628099290000|2021-08-04 17:48:10|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1628099300000|2021-08-04 17:48:20|332.96|330.56|333.12|330.72|333.12|330.72|332.96|330.56|0
1628099320000|2021-08-04 17:48:40|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1628099330000|2021-08-04 17:48:50|333.42|331.02|333.42|331.02|333.42|331.02|333.42|331.02|0
1628099340000|2021-08-04 17:49:00|333.57|331.17|333.73|331.33|333.73|331.33|333.57|331.17|0
1628099350000|2021-08-04 17:49:10|333.57|331.17|333.88|331.48|333.88|331.48|333.57|331.17|0
1628099370000|2021-08-04 17:49:30|333.73|331.33|333.88|331.48|333.88|331.48|333.73|331.33|0
1628099380000|2021-08-04 17:49:40|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1628099400000|2021-08-04 17:50:00|333.88|331.48|333.73|331.33|333.88|331.48|333.73|331.33|0
1628099420000|2021-08-04 17:50:20|333.57|331.17|333.73|331.33|333.73|331.33|333.57|331.17|0
1628099430000|2021-08-04 17:50:30|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1628099440000|2021-08-04 17:50:40|333.65|331.25|333.73|331.33|333.73|331.33|333.65|331.25|0
1628099450000|2021-08-04 17:50:50|333.57|331.17|333.88|331.48|333.88|331.48|333.57|331.17|0
1628099460000|2021-08-04 17:51:00|333.8|331.4|333.73|331.33|333.8|331.4|333.73|331.33|0
1628099470000|2021-08-04 17:51:10|333.88|331.48|333.88|331.48|333.88|331.48|333.73|331.33|0
1628099480000|2021-08-04 17:51:20|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1628099490000|2021-08-04 17:51:30|334.19|331.79|334.03|331.63|334.19|331.79|334.03|331.63|0
1628099520000|2021-08-04 17:52:00|334.19|331.79|334.18|331.78|334.19|331.79|334.18|331.78|0
1628099530000|2021-08-04 17:52:10|334.34|331.94|334.34|331.94|334.34|331.94|334.18|331.78|0
1628099540000|2021-08-04 17:52:20|334.18|331.78|334.34|331.94|334.34|331.94|334.18|331.78|0
1628099550000|2021-08-04 17:52:30|334.18|331.78|334.34|331.94|334.34|331.94|334.18|331.78|0
1628099560000|2021-08-04 17:52:40|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1628099570000|2021-08-04 17:52:50|334.34|331.94|334.34|331.94|334.34|331.94|334.18|331.78|0
1628099590000|2021-08-04 17:53:10|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1628099600000|2021-08-04 17:53:20|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1628099640000|2021-08-04 17:54:00|334.49|332.09|334.34|331.94|334.49|332.09|334.34|331.94|0
1628099650000|2021-08-04 17:54:10|334.41|332.01|334.34|331.94|334.41|332.01|334.34|331.94|0
1628099660000|2021-08-04 17:54:20|334.49|332.09|334.64|332.24|334.64|332.24|334.49|332.09|0
1628099670000|2021-08-04 17:54:30|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1628099680000|2021-08-04 17:54:40|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1628099700000|2021-08-04 17:55:00|334.8|332.4|334.64|332.24|334.8|332.4|334.64|332.24|0
1628099710000|2021-08-04 17:55:10|334.8|332.4|334.64|332.24|334.8|332.4|334.64|332.24|0
1628099720000|2021-08-04 17:55:20|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1628099730000|2021-08-04 17:55:30|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1628099760000|2021-08-04 17:56:00|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1628099770000|2021-08-04 17:56:10|334.34|331.94|334.18|331.78|334.34|331.94|334.18|331.78|0
1628099790000|2021-08-04 17:56:30|334.34|331.94|334.18|331.78|334.34|331.94|334.18|331.78|0
1628099800000|2021-08-04 17:56:40|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1628099810000|2021-08-04 17:56:50|333.88|331.48|334.03|331.63|334.03|331.63|333.88|331.48|0
1628099820000|2021-08-04 17:57:00|333.88|331.48|334.03|331.63|334.03|331.63|333.88|331.48|0
1628099830000|2021-08-04 17:57:10|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1628099840000|2021-08-04 17:57:20|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1628099850000|2021-08-04 17:57:30|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1628099880000|2021-08-04 17:58:00|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1628099890000|2021-08-04 17:58:10|334.26|331.86|334.18|331.78|334.26|331.86|334.18|331.78|0
1628099900000|2021-08-04 17:58:20|334.03|331.63|334.18|331.78|334.18|331.78|334.03|331.63|0
1628099910000|2021-08-04 17:58:30|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1628099920000|2021-08-04 17:58:40|333.88|331.48|333.88|331.48|334.03|331.63|333.88|331.48|0
1628099930000|2021-08-04 17:58:50|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1628099940000|2021-08-04 17:59:00|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1628099950000|2021-08-04 17:59:10|334.03|331.63|334.18|331.78|334.18|331.78|334.03|331.63|0
1628099960000|2021-08-04 17:59:20|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1628099970000|2021-08-04 17:59:30|334.18|331.78|334.03|331.63|334.18|331.78|334.03|331.63|0
1628099990000|2021-08-04 17:59:50|333.95|331.55|333.88|331.48|333.95|331.55|333.88|331.48|0
1628100000000|2021-08-04 18:00:00|334.03|331.63|334.33|331.93|334.33|331.93|334.03|331.63|0
1628100010000|2021-08-04 18:00:10|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1628100020000|2021-08-04 18:00:20|334.33|331.93|334.49|332.09|334.49|332.09|334.33|331.93|0
1628100030000|2021-08-04 18:00:30|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1628100040000|2021-08-04 18:00:40|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628100050000|2021-08-04 18:00:50|334.64|332.24|334.18|331.78|334.64|332.24|334.18|331.78|0
1628100060000|2021-08-04 18:01:00|334.03|331.63|334.03|331.63|334.18|331.78|334.03|331.63|0
1628100070000|2021-08-04 18:01:10|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1628100080000|2021-08-04 18:01:20|334.03|331.63|334.18|331.78|334.18|331.78|334.03|331.63|0
1628100090000|2021-08-04 18:01:30|334.1|331.7|334.03|331.63|334.1|331.7|334.03|331.63|0
1628100100000|2021-08-04 18:01:40|334.18|331.78|334.03|331.63|334.18|331.78|334.03|331.63|0
1628100110000|2021-08-04 18:01:50|333.88|331.48|333.88|331.48|333.88|331.48|333.72|331.32|0
1628100120000|2021-08-04 18:02:00|333.72|331.32|333.88|331.48|333.88|331.48|333.72|331.32|0
1628100130000|2021-08-04 18:02:10|334.03|331.63|334.18|331.78|334.18|331.78|334.03|331.63|0
1628100140000|2021-08-04 18:02:20|334.03|331.63|334.18|331.78|334.18|331.78|334.03|331.63|0
1628100150000|2021-08-04 18:02:30|334.03|331.63|334.18|331.78|334.18|331.78|334.03|331.63|0
1628100170000|2021-08-04 18:02:50|334.03|331.63|334.03|331.63|334.18|331.78|334.03|331.63|0
1628100180000|2021-08-04 18:03:00|334.1|331.7|334.18|331.78|334.18|331.78|334.1|331.7|0
1628100190000|2021-08-04 18:03:10|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1628100200000|2021-08-04 18:03:20|334.49|332.09|334.33|331.93|334.49|332.09|334.33|331.93|0
1628100210000|2021-08-04 18:03:30|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1628100220000|2021-08-04 18:03:40|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1628100230000|2021-08-04 18:03:50|334.49|332.09|334.49|332.09|334.64|332.24|334.49|332.09|0
1628100240000|2021-08-04 18:04:00|334.56|332.16|334.64|332.24|334.64|332.24|334.56|332.16|0
1628100260000|2021-08-04 18:04:20|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628100270000|2021-08-04 18:04:30|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1628100280000|2021-08-04 18:04:40|334.79|332.39|334.64|332.24|334.79|332.39|334.64|332.24|0
1628100290000|2021-08-04 18:04:50|334.79|332.39|334.95|332.55|334.95|332.55|334.79|332.39|0
1628100300000|2021-08-04 18:05:00|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628100320000|2021-08-04 18:05:20|334.64|332.24|334.79|332.39|334.79|332.39|334.64|332.24|0
1628100330000|2021-08-04 18:05:30|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1628100340000|2021-08-04 18:05:40|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1628100350000|2021-08-04 18:05:50|334.94|332.54|334.79|332.39|334.94|332.54|334.79|332.39|0
1628100360000|2021-08-04 18:06:00|334.94|332.54|335.02|332.62|335.02|332.62|334.94|332.54|0
1628100370000|2021-08-04 18:06:10|335.1|332.7|334.94|332.54|335.1|332.7|334.94|332.54|0
1628100400000|2021-08-04 18:06:40|335.1|332.7|334.79|332.39|335.1|332.7|334.79|332.39|0
1628100410000|2021-08-04 18:06:50|334.94|332.54|335.1|332.7|335.1|332.7|334.94|332.54|0
1628100420000|2021-08-04 18:07:00|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1628100440000|2021-08-04 18:07:20|335.4|333|335.25|332.85|335.4|333|335.25|332.85|0
1628100450000|2021-08-04 18:07:30|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1628100470000|2021-08-04 18:07:50|335.17|332.77|335.17|332.77|335.25|332.85|335.1|332.7|0
1628100480000|2021-08-04 18:08:00|335.1|332.7|335.1|332.7|335.25|332.85|335.1|332.7|0
1628100490000|2021-08-04 18:08:10|334.94|332.54|335.02|332.62|335.02|332.62|334.94|332.54|0
1628100500000|2021-08-04 18:08:20|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628100510000|2021-08-04 18:08:30|335.1|332.7|335.1|332.7|335.1|332.7|334.94|332.54|0
1628100520000|2021-08-04 18:08:40|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1628100530000|2021-08-04 18:08:50|335.4|333|335.25|332.85|335.4|333|335.25|332.85|0
1628100540000|2021-08-04 18:09:00|335.4|333|335.25|332.85|335.4|333|335.25|332.85|0
1628100550000|2021-08-04 18:09:10|335.4|333|335.4|333|335.4|333|335.4|333|0
1628100570000|2021-08-04 18:09:30|335.25|332.85|335.4|333|335.4|333|335.25|332.85|0
1628100580000|2021-08-04 18:09:40|335.25|332.85|335.4|333|335.4|333|335.25|332.85|0
1628100590000|2021-08-04 18:09:50|335.25|332.85|335.25|332.85|335.4|333|335.25|332.85|0
1628100610000|2021-08-04 18:10:10|335.1|332.7|335.25|332.85|335.25|332.85|335.1|332.7|0
1628100620000|2021-08-04 18:10:20|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1628100630000|2021-08-04 18:10:30|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1628100650000|2021-08-04 18:10:50|335.4|333|335.4|333|335.4|333|335.4|333|0
1628100660000|2021-08-04 18:11:00|335.56|333.16|335.56|333.16|335.56|333.16|335.56|333.16|0
1628100670000|2021-08-04 18:11:10|335.4|333|335.4|333|335.4|333|335.4|333|0
1628100680000|2021-08-04 18:11:20|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1628100690000|2021-08-04 18:11:30|335.4|333|335.48|333.08|335.48|333.08|335.4|333|0
1628100700000|2021-08-04 18:11:40|335.4|333|335.4|333|335.56|333.16|335.4|333|0
1628100710000|2021-08-04 18:11:50|335.56|333.16|335.55|333.15|335.56|333.16|335.55|333.15|0
1628100720000|2021-08-04 18:12:00|335.4|333|335.55|333.15|335.55|333.15|335.4|333|0
1628100740000|2021-08-04 18:12:20|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1628100750000|2021-08-04 18:12:30|335.4|333|335.48|333.08|335.48|333.08|335.4|333|0
1628100760000|2021-08-04 18:12:40|335.4|333|335.55|333.15|335.55|333.15|335.4|333|0
1628100770000|2021-08-04 18:12:50|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1628100790000|2021-08-04 18:13:10|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1628100800000|2021-08-04 18:13:20|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1628100810000|2021-08-04 18:13:30|335.55|333.15|335.4|333|335.55|333.15|335.4|333|0
1628100820000|2021-08-04 18:13:40|335.47|333.07|335.4|333|335.55|333.15|335.4|333|0
1628100830000|2021-08-04 18:13:50|335.47|333.07|335.4|333|335.47|333.07|335.4|333|0
1628100850000|2021-08-04 18:14:10|335.25|332.85|335.4|333|335.4|333|335.25|332.85|0
1628100860000|2021-08-04 18:14:20|335.25|332.85|335.25|332.85|335.4|333|335.25|332.85|0
1628100870000|2021-08-04 18:14:30|335.4|333|335.4|333|335.4|333|335.4|333|0
1628100880000|2021-08-04 18:14:40|335.55|333.15|335.4|333|335.55|333.15|335.4|333|0
1628100900000|2021-08-04 18:15:00|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1628100910000|2021-08-04 18:15:10|335.4|333|335.4|333|335.4|333|335.4|333|0
1628100920000|2021-08-04 18:15:20|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1628100930000|2021-08-04 18:15:30|335.4|333|335.4|333|335.4|333|335.4|333|0
1628100940000|2021-08-04 18:15:40|335.32|332.92|335.25|332.85|335.32|332.92|335.25|332.85|0
1628100950000|2021-08-04 18:15:50|335.4|333|335.25|332.85|335.4|333|335.25|332.85|0
1628100960000|2021-08-04 18:16:00|335.4|333|335.25|332.85|335.4|333|335.25|332.85|0
1628100970000|2021-08-04 18:16:10|335.4|333|335.4|333|335.4|333|335.4|333|0
1628101000000|2021-08-04 18:16:40|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1628101020000|2021-08-04 18:17:00|335.4|333|335.4|333|335.4|333|335.4|333|0
1628101050000|2021-08-04 18:17:30|335.55|333.15|335.4|333|335.55|333.15|335.4|333|0
1628101090000|2021-08-04 18:18:10|335.55|333.15|335.4|333|335.55|333.15|335.4|333|0
1628101140000|2021-08-04 18:19:00|335.55|333.15|335.47|333.07|335.55|333.15|335.47|333.07|0
1628101150000|2021-08-04 18:19:10|335.4|333|335.4|333|335.4|333|335.4|333|0
1628101170000|2021-08-04 18:19:30|335.55|333.15|335.4|333|335.55|333.15|335.4|333|0
1628101180000|2021-08-04 18:19:40|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1628101220000|2021-08-04 18:20:20|335.4|333|335.4|333|335.4|333|335.4|333|0
1628101260000|2021-08-04 18:21:00|335.47|333.07|335.4|333|335.47|333.07|335.4|333|0
1628101280000|2021-08-04 18:21:20|335.47|333.07|335.55|333.15|335.55|333.15|335.47|333.07|0
1628101290000|2021-08-04 18:21:30|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628101300000|2021-08-04 18:21:40|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1628101310000|2021-08-04 18:21:50|335.7|333.3|335.86|333.46|335.86|333.46|335.7|333.3|0
1628101320000|2021-08-04 18:22:00|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628101350000|2021-08-04 18:22:30|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1628101360000|2021-08-04 18:22:40|335.7|333.3|335.55|333.15|335.7|333.3|335.55|333.15|0
1628101380000|2021-08-04 18:23:00|335.62|333.22|335.55|333.15|335.62|333.22|335.55|333.15|0
1628101390000|2021-08-04 18:23:10|335.7|333.3|335.55|333.15|335.7|333.3|335.55|333.15|0
1628101400000|2021-08-04 18:23:20|335.7|333.3|335.86|333.46|335.86|333.46|335.7|333.3|0
1628101410000|2021-08-04 18:23:30|335.7|333.3|335.7|333.3|335.7|333.3|335.55|333.15|0
1628101420000|2021-08-04 18:23:40|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1628101430000|2021-08-04 18:23:50|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628101440000|2021-08-04 18:24:00|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1628101450000|2021-08-04 18:24:10|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628101500000|2021-08-04 18:25:00|335.62|333.22|335.55|333.15|335.7|333.3|335.55|333.15|0
1628101510000|2021-08-04 18:25:10|335.4|333|335.4|333|335.4|333|335.4|333|0
1628101520000|2021-08-04 18:25:20|335.55|333.15|335.4|333|335.55|333.15|335.4|333|0
1628101530000|2021-08-04 18:25:30|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1628101540000|2021-08-04 18:25:40|335.4|333|335.4|333|335.4|333|335.4|333|0
1628101560000|2021-08-04 18:26:00|335.55|333.15|335.4|333|335.55|333.15|335.4|333|0
1628101570000|2021-08-04 18:26:10|335.24|332.84|335.09|332.69|335.24|332.84|335.09|332.69|0
1628101590000|2021-08-04 18:26:30|335.16|332.76|335.09|332.69|335.16|332.76|335.09|332.69|0
1628101600000|2021-08-04 18:26:40|335.24|332.84|335.09|332.69|335.24|332.84|335.09|332.69|0
1628101610000|2021-08-04 18:26:50|335.24|332.84|335.09|332.69|335.24|332.84|335.09|332.69|0
1628101630000|2021-08-04 18:27:10|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628101640000|2021-08-04 18:27:20|335.09|332.69|334.94|332.54|335.09|332.69|334.94|332.54|0
1628101650000|2021-08-04 18:27:30|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628101660000|2021-08-04 18:27:40|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628101680000|2021-08-04 18:28:00|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628101690000|2021-08-04 18:28:10|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628101700000|2021-08-04 18:28:20|335.4|333|335.32|332.92|335.4|333|335.32|332.92|0
1628101710000|2021-08-04 18:28:30|335.24|332.84|335.24|332.84|335.24|332.84|335.16|332.76|0
1628101720000|2021-08-04 18:28:40|335.16|332.76|335.09|332.69|335.16|332.76|335.09|332.69|0
1628101730000|2021-08-04 18:28:50|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1628101740000|2021-08-04 18:29:00|335.09|332.69|334.94|332.54|335.09|332.69|334.94|332.54|0
1628101750000|2021-08-04 18:29:10|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628101780000|2021-08-04 18:29:40|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628101790000|2021-08-04 18:29:50|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1628101800000|2021-08-04 18:30:00|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1628101820000|2021-08-04 18:30:20|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628101860000|2021-08-04 18:31:00|334.93|332.53|334.93|332.53|334.93|332.53|334.93|332.53|0
1628101890000|2021-08-04 18:31:30|334.78|332.38|334.78|332.38|334.93|332.53|334.78|332.38|0
1628101900000|2021-08-04 18:31:40|334.93|332.53|334.78|332.38|334.93|332.53|334.78|332.38|0
1628101910000|2021-08-04 18:31:50|334.93|332.53|334.93|332.53|334.93|332.53|334.93|332.53|0
1628101920000|2021-08-04 18:32:00|335.09|332.69|335.01|332.61|335.09|332.69|335.01|332.61|0
1628101930000|2021-08-04 18:32:10|334.93|332.53|334.93|332.53|334.93|332.53|334.93|332.53|0
1628101940000|2021-08-04 18:32:20|334.78|332.38|334.93|332.53|334.93|332.53|334.78|332.38|0
1628101950000|2021-08-04 18:32:30|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1628101980000|2021-08-04 18:33:00|335.16|332.76|335.24|332.84|335.24|332.84|335.16|332.76|0
1628101990000|2021-08-04 18:33:10|335.39|332.99|335.24|332.84|335.39|332.99|335.24|332.84|0
1628102000000|2021-08-04 18:33:20|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1628102020000|2021-08-04 18:33:40|335.24|332.84|335.39|332.99|335.39|332.99|335.24|332.84|0
1628102040000|2021-08-04 18:34:00|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1628102050000|2021-08-04 18:34:10|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628102060000|2021-08-04 18:34:20|335.55|333.15|335.7|333.3|335.7|333.3|335.55|333.15|0
1628102080000|2021-08-04 18:34:40|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1628102110000|2021-08-04 18:35:10|335.7|333.3|335.85|333.45|335.85|333.45|335.7|333.3|0
1628102120000|2021-08-04 18:35:20|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628102140000|2021-08-04 18:35:40|335.85|333.45|336.16|333.76|336.31|333.91|335.85|333.45|0
1628102150000|2021-08-04 18:35:50|336.08|333.68|336.16|333.76|336.16|333.76|336.08|333.68|0
1628102160000|2021-08-04 18:36:00|336.47|334.07|336.16|333.76|336.47|334.07|336.16|333.76|0
1628102170000|2021-08-04 18:36:10|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1628102180000|2021-08-04 18:36:20|336.16|333.76|336.01|333.61|336.16|333.76|336.01|333.61|0
1628102190000|2021-08-04 18:36:30|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1628102200000|2021-08-04 18:36:40|336.01|333.61|336.16|333.76|336.16|333.76|336.01|333.61|0
1628102210000|2021-08-04 18:36:50|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1628102220000|2021-08-04 18:37:00|335.7|333.3|335.85|333.45|335.85|333.45|335.55|333.15|0
1628102230000|2021-08-04 18:37:10|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628102240000|2021-08-04 18:37:20|335.77|333.37|335.7|333.3|335.77|333.37|335.7|333.3|0
1628102250000|2021-08-04 18:37:30|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1628102260000|2021-08-04 18:37:40|336|333.6|335.85|333.45|336|333.6|335.85|333.45|0
1628102280000|2021-08-04 18:38:00|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628102300000|2021-08-04 18:38:20|335.85|333.45|336|333.6|336|333.6|335.85|333.45|0
1628102310000|2021-08-04 18:38:30|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1628102320000|2021-08-04 18:38:40|336|333.6|336|333.6|336|333.6|336|333.6|0
1628102330000|2021-08-04 18:38:50|335.85|333.45|335.92|333.52|335.92|333.52|335.85|333.45|0
1628102340000|2021-08-04 18:39:00|336|333.6|336.16|333.76|336.16|333.76|336|333.6|0
1628102350000|2021-08-04 18:39:10|336|333.6|336|333.6|336|333.6|336|333.6|0
1628102370000|2021-08-04 18:39:30|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1628102380000|2021-08-04 18:39:40|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1628102390000|2021-08-04 18:39:50|336.16|333.76|336.31|333.91|336.31|333.91|336.16|333.76|0
1628102410000|2021-08-04 18:40:10|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1628102420000|2021-08-04 18:40:20|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1628102440000|2021-08-04 18:40:40|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1628102460000|2021-08-04 18:41:00|336.23|333.83|336.16|333.76|336.23|333.83|336.16|333.76|0
1628102470000|2021-08-04 18:41:10|336.31|333.91|336.31|333.91|336.31|333.91|336.16|333.76|0
1628102480000|2021-08-04 18:41:20|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1628102490000|2021-08-04 18:41:30|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1628102510000|2021-08-04 18:41:50|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1628102540000|2021-08-04 18:42:20|336.31|333.91|336.16|333.76|336.31|333.91|336.16|333.76|0
1628102550000|2021-08-04 18:42:30|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1628102560000|2021-08-04 18:42:40|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1628102570000|2021-08-04 18:42:50|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628102580000|2021-08-04 18:43:00|335.54|333.14|335.7|333.3|335.7|333.3|335.54|333.14|0
1628102590000|2021-08-04 18:43:10|335.54|333.14|335.7|333.3|335.7|333.3|335.54|333.14|0
1628102600000|2021-08-04 18:43:20|335.85|333.45|335.7|333.3|335.85|333.45|335.7|333.3|0
1628102620000|2021-08-04 18:43:40|335.54|333.14|335.54|333.14|335.7|333.3|335.54|333.14|0
1628102630000|2021-08-04 18:43:50|335.7|333.3|335.7|333.3|335.85|333.45|335.7|333.3|0
1628102640000|2021-08-04 18:44:00|335.85|333.45|335.7|333.3|335.85|333.45|335.7|333.3|0
1628102650000|2021-08-04 18:44:10|335.54|333.14|335.7|333.3|335.7|333.3|335.54|333.14|0
1628102660000|2021-08-04 18:44:20|335.54|333.14|335.7|333.3|335.7|333.3|335.54|333.14|0
1628102670000|2021-08-04 18:44:30|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1628102680000|2021-08-04 18:44:40|335.92|333.52|336|333.6|336|333.6|335.92|333.52|0
1628102700000|2021-08-04 18:45:00|335.85|333.45|336|333.6|336|333.6|335.85|333.45|0
1628102710000|2021-08-04 18:45:10|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1628102720000|2021-08-04 18:45:20|335.7|333.3|335.7|333.3|335.7|333.3|335.54|333.14|0
1628102730000|2021-08-04 18:45:30|335.54|333.14|335.54|333.14|335.7|333.3|335.54|333.14|0
1628102750000|2021-08-04 18:45:50|335.39|332.99|335.24|332.84|335.39|332.99|335.24|332.84|0
1628102760000|2021-08-04 18:46:00|335.08|332.68|335.24|332.84|335.24|332.84|335.08|332.68|0
1628102770000|2021-08-04 18:46:10|335.16|332.76|334.78|332.38|335.16|332.76|334.78|332.38|0
1628102780000|2021-08-04 18:46:20|334.93|332.53|334.78|332.38|334.93|332.53|334.78|332.38|0
1628102790000|2021-08-04 18:46:30|334.93|332.53|334.78|332.38|334.93|332.53|334.78|332.38|0
1628102800000|2021-08-04 18:46:40|334.62|332.22|334.62|332.22|334.62|332.22|334.62|332.22|0
1628102810000|2021-08-04 18:46:50|334.7|332.3|334.62|332.22|334.7|332.3|334.62|332.22|0
1628102820000|2021-08-04 18:47:00|334.47|332.07|334.32|331.92|334.47|332.07|334.32|331.92|0
1628102850000|2021-08-04 18:47:30|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1628102860000|2021-08-04 18:47:40|334.62|332.22|334.47|332.07|334.62|332.22|334.47|332.07|0
1628102870000|2021-08-04 18:47:50|334.32|331.92|334.16|331.76|334.32|331.92|334.16|331.76|0
1628102880000|2021-08-04 18:48:00|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1628102890000|2021-08-04 18:48:10|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1628102900000|2021-08-04 18:48:20|333.7|331.3|333.55|331.15|333.7|331.3|333.55|331.15|0
1628102910000|2021-08-04 18:48:30|333.4|331|333.25|330.85|333.55|331.15|333.25|330.85|0
1628102920000|2021-08-04 18:48:40|333.4|331|333.47|331.07|333.55|331.15|333.4|331|0
1628102930000|2021-08-04 18:48:50|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1628102940000|2021-08-04 18:49:00|333.7|331.3|333.86|331.46|333.86|331.46|333.7|331.3|0
1628102950000|2021-08-04 18:49:10|334.01|331.61|333.86|331.46|334.01|331.61|333.86|331.46|0
1628102960000|2021-08-04 18:49:20|334.01|331.61|333.7|331.3|334.01|331.61|333.7|331.3|0
1628102970000|2021-08-04 18:49:30|333.78|331.38|334.01|331.61|334.01|331.61|333.78|331.38|0
1628102980000|2021-08-04 18:49:40|333.86|331.46|334.01|331.61|334.01|331.61|333.86|331.46|0
1628102990000|2021-08-04 18:49:50|334.16|331.76|333.86|331.46|334.16|331.76|333.86|331.46|0
1628103000000|2021-08-04 18:50:00|334.01|331.61|333.86|331.46|334.01|331.61|333.86|331.46|0
1628103010000|2021-08-04 18:50:10|333.7|331.3|333.55|331.15|333.7|331.3|333.55|331.15|0
1628103020000|2021-08-04 18:50:20|333.7|331.3|333.55|331.15|333.7|331.3|333.55|331.15|0
1628103030000|2021-08-04 18:50:30|333.4|331|333.25|330.85|333.4|331|333.25|330.85|0
1628103040000|2021-08-04 18:50:40|333.09|330.69|333.25|330.85|333.25|330.85|333.09|330.69|0
1628103060000|2021-08-04 18:51:00|333.09|330.69|332.79|330.39|333.09|330.69|332.79|330.39|0
1628103070000|2021-08-04 18:51:10|332.94|330.54|333.25|330.85|333.25|330.85|332.94|330.54|0
1628103080000|2021-08-04 18:51:20|333.4|331|332.94|330.54|333.4|331|332.94|330.54|0
1628103090000|2021-08-04 18:51:30|332.79|330.39|332.79|330.39|332.79|330.39|332.63|330.23|0
1628103100000|2021-08-04 18:51:40|332.94|330.54|333.09|330.69|333.09|330.69|332.94|330.54|0
1628103110000|2021-08-04 18:51:50|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1628103120000|2021-08-04 18:52:00|332.79|330.39|332.94|330.54|332.94|330.54|332.79|330.39|0
1628103130000|2021-08-04 18:52:10|332.63|330.23|332.63|330.23|332.79|330.39|332.63|330.23|0
1628103140000|2021-08-04 18:52:20|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1628103150000|2021-08-04 18:52:30|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1628103170000|2021-08-04 18:52:50|332.79|330.39|332.63|330.23|332.79|330.39|332.63|330.23|0
1628103180000|2021-08-04 18:53:00|332.79|330.39|332.63|330.23|332.79|330.39|332.63|330.23|0
1628103210000|2021-08-04 18:53:30|332.48|330.08|332.33|329.93|332.63|330.23|332.33|329.93|0
1628103220000|2021-08-04 18:53:40|332.48|330.08|332.63|330.23|332.79|330.39|332.48|330.08|0
1628103240000|2021-08-04 18:54:00|332.79|330.39|332.79|330.39|332.79|330.39|332.63|330.23|0
1628103250000|2021-08-04 18:54:10|332.63|330.23|332.63|330.23|332.79|330.39|332.63|330.23|0
1628103260000|2021-08-04 18:54:20|332.79|330.39|332.94|330.54|332.94|330.54|332.79|330.39|0
1628103270000|2021-08-04 18:54:30|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1628103280000|2021-08-04 18:54:40|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1628103290000|2021-08-04 18:54:50|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1628103300000|2021-08-04 18:55:00|333.4|331|333.24|330.84|333.4|331|333.24|330.84|0
1628103310000|2021-08-04 18:55:10|332.94|330.54|333.09|330.69|333.09|330.69|332.94|330.54|0
1628103320000|2021-08-04 18:55:20|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1628103330000|2021-08-04 18:55:30|333.09|330.69|332.48|330.08|333.09|330.69|332.48|330.08|0
1628103340000|2021-08-04 18:55:40|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1628103350000|2021-08-04 18:55:50|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1628103360000|2021-08-04 18:56:00|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1628103370000|2021-08-04 18:56:10|332.48|330.08|332.63|330.23|332.63|330.23|332.48|330.08|0
1628103380000|2021-08-04 18:56:20|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1628103390000|2021-08-04 18:56:30|332.63|330.23|332.48|330.08|332.63|330.23|332.48|330.08|0
1628103400000|2021-08-04 18:56:40|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1628103410000|2021-08-04 18:56:50|332.48|330.08|332.48|330.08|332.63|330.23|332.48|330.08|0
1628103420000|2021-08-04 18:57:00|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1628103430000|2021-08-04 18:57:10|332.48|330.08|332.63|330.23|332.63|330.23|332.48|330.08|0
1628103440000|2021-08-04 18:57:20|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1628103450000|2021-08-04 18:57:30|332.94|330.54|333.09|330.69|333.09|330.69|332.94|330.54|0
1628103470000|2021-08-04 18:57:50|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1628103480000|2021-08-04 18:58:00|332.78|330.38|332.94|330.54|332.94|330.54|332.78|330.38|0
1628103490000|2021-08-04 18:58:10|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1628103500000|2021-08-04 18:58:20|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1628103510000|2021-08-04 18:58:30|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1628103520000|2021-08-04 18:58:40|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1628103530000|2021-08-04 18:58:50|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1628103540000|2021-08-04 18:59:00|333.09|330.69|332.94|330.54|333.09|330.69|332.94|330.54|0
1628103560000|2021-08-04 18:59:20|332.78|330.38|333.09|330.69|333.09|330.69|332.78|330.38|0
1628103580000|2021-08-04 18:59:40|333.24|330.84|333.24|330.84|333.24|330.84|333.09|330.69|0
1628103590000|2021-08-04 18:59:50|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1628103600000|2021-08-04 19:00:00|332.94|330.54|333.09|330.69|333.09|330.69|332.94|330.54|0
1628103610000|2021-08-04 19:00:10|333.24|330.84|333.39|330.99|333.39|330.99|333.24|330.84|0
1628103630000|2021-08-04 19:00:30|333.24|330.84|333.39|330.99|333.39|330.99|333.24|330.84|0
1628103640000|2021-08-04 19:00:40|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1628103650000|2021-08-04 19:00:50|333.09|330.69|332.63|330.23|333.09|330.69|332.63|330.23|0
1628103660000|2021-08-04 19:01:00|332.78|330.38|332.7|330.3|332.78|330.38|332.7|330.3|0
1628103670000|2021-08-04 19:01:10|332.63|330.23|332.94|330.54|332.94|330.54|332.63|330.23|0
1628103700000|2021-08-04 19:01:40|332.86|330.46|332.94|330.54|332.94|330.54|332.78|330.38|0
1628103710000|2021-08-04 19:01:50|332.78|330.38|332.94|330.54|332.94|330.54|332.78|330.38|0
1628103720000|2021-08-04 19:02:00|333.09|330.69|333.09|330.69|333.09|330.69|332.94|330.54|0
1628103730000|2021-08-04 19:02:10|332.94|330.54|333.09|330.69|333.09|330.69|332.94|330.54|0
1628103740000|2021-08-04 19:02:20|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1628103750000|2021-08-04 19:02:30|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1628103760000|2021-08-04 19:02:40|333.24|330.84|333.09|330.69|333.24|330.84|333.09|330.69|0
1628103770000|2021-08-04 19:02:50|333.16|330.76|333.39|330.99|333.39|330.99|333.16|330.76|0
1628103780000|2021-08-04 19:03:00|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1628103790000|2021-08-04 19:03:10|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1628103800000|2021-08-04 19:03:20|333.24|330.84|333.39|330.99|333.39|330.99|333.24|330.84|0
1628103810000|2021-08-04 19:03:30|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1628103820000|2021-08-04 19:03:40|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1628103830000|2021-08-04 19:03:50|333.47|331.07|333.24|330.84|333.55|331.15|333.24|330.84|0
1628103840000|2021-08-04 19:04:00|333.39|330.99|333.24|330.84|333.39|330.99|333.24|330.84|0
1628103850000|2021-08-04 19:04:10|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1628103860000|2021-08-04 19:04:20|333.24|330.84|333.09|330.69|333.24|330.84|333.09|330.69|0
1628103870000|2021-08-04 19:04:30|333.16|330.76|333.39|330.99|333.39|330.99|333.16|330.76|0
1628103880000|2021-08-04 19:04:40|333.24|330.84|333.39|330.99|333.39|330.99|333.24|330.84|0
1628103890000|2021-08-04 19:04:50|333.55|331.15|333.39|330.99|333.55|331.15|333.39|330.99|0
1628103900000|2021-08-04 19:05:00|333.24|330.84|333.39|330.99|333.39|330.99|333.24|330.84|0
1628103910000|2021-08-04 19:05:10|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1628103920000|2021-08-04 19:05:20|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1628103930000|2021-08-04 19:05:30|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1628103960000|2021-08-04 19:06:00|333.54|331.14|333.7|331.3|333.7|331.3|333.54|331.14|0
1628103970000|2021-08-04 19:06:10|333.54|331.14|333.7|331.3|333.7|331.3|333.54|331.14|0
1628103980000|2021-08-04 19:06:20|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1628103990000|2021-08-04 19:06:30|334|331.6|334|331.6|334|331.6|334|331.6|0
1628104000000|2021-08-04 19:06:40|334.16|331.76|334|331.6|334.16|331.76|334|331.6|0
1628104010000|2021-08-04 19:06:50|333.92|331.52|333.85|331.45|333.92|331.52|333.85|331.45|0
1628104020000|2021-08-04 19:07:00|333.7|331.3|333.85|331.45|333.85|331.45|333.7|331.3|0
1628104030000|2021-08-04 19:07:10|333.7|331.3|333.7|331.3|333.7|331.3|333.54|331.14|0
1628104050000|2021-08-04 19:07:30|333.85|331.45|333.7|331.3|333.85|331.45|333.54|331.14|0
1628104060000|2021-08-04 19:07:40|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1628104070000|2021-08-04 19:07:50|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1628104080000|2021-08-04 19:08:00|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1628104090000|2021-08-04 19:08:10|333.7|331.3|333.39|330.99|333.7|331.3|333.39|330.99|0
1628104100000|2021-08-04 19:08:20|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1628104110000|2021-08-04 19:08:30|333.39|330.99|333.24|330.84|333.39|330.99|333.24|330.84|0
1628104120000|2021-08-04 19:08:40|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1628104130000|2021-08-04 19:08:50|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1628104140000|2021-08-04 19:09:00|333.7|331.3|333.09|330.69|333.7|331.3|333.09|330.69|0
1628104150000|2021-08-04 19:09:10|333.01|330.61|332.93|330.53|333.01|330.61|332.93|330.53|0
1628104160000|2021-08-04 19:09:20|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1628104170000|2021-08-04 19:09:30|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1628104180000|2021-08-04 19:09:40|332.78|330.38|332.63|330.23|332.78|330.38|332.63|330.23|0
1628104200000|2021-08-04 19:10:00|332.93|330.53|332.93|330.53|332.93|330.53|332.78|330.38|0
1628104210000|2021-08-04 19:10:10|333.08|330.68|332.78|330.38|333.08|330.68|332.78|330.38|0
1628104230000|2021-08-04 19:10:30|332.93|330.53|332.78|330.38|332.93|330.53|332.78|330.38|0
1628104240000|2021-08-04 19:10:40|332.63|330.23|332.47|330.07|332.63|330.23|332.47|330.07|0
1628104250000|2021-08-04 19:10:50|332.63|330.23|332.47|330.07|332.63|330.23|332.47|330.07|0
1628104260000|2021-08-04 19:11:00|332.63|330.23|332.47|330.07|332.63|330.23|332.47|330.07|0
1628104270000|2021-08-04 19:11:10|332.63|330.23|332.78|330.38|332.78|330.38|332.63|330.23|0
1628104280000|2021-08-04 19:11:20|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1628104290000|2021-08-04 19:11:30|332.47|330.07|332.17|329.77|332.47|330.07|332.17|329.77|0
1628104300000|2021-08-04 19:11:40|332.24|329.84|332.32|329.92|332.32|329.92|332.24|329.84|0
1628104310000|2021-08-04 19:11:50|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1628104320000|2021-08-04 19:12:00|332.02|329.62|331.86|329.46|332.02|329.62|331.86|329.46|0
1628104330000|2021-08-04 19:12:10|331.71|329.31|331.71|329.31|331.86|329.46|331.71|329.31|0
1628104340000|2021-08-04 19:12:20|331.86|329.46|331.78|329.38|331.86|329.46|331.71|329.31|0
1628104350000|2021-08-04 19:12:30|331.56|329.16|331.71|329.31|331.71|329.31|331.56|329.16|0
1628104360000|2021-08-04 19:12:40|331.56|329.16|331.56|329.16|331.71|329.31|331.56|329.16|0
1628104370000|2021-08-04 19:12:50|331.71|329.31|331.56|329.16|331.71|329.31|331.56|329.16|0
1628104390000|2021-08-04 19:13:10|331.71|329.31|331.86|329.46|331.86|329.46|331.71|329.31|0
1628104400000|2021-08-04 19:13:20|332.02|329.62|331.86|329.46|332.02|329.62|331.86|329.46|0
1628104410000|2021-08-04 19:13:30|331.71|329.31|331.56|329.16|331.71|329.31|331.56|329.16|0
1628104420000|2021-08-04 19:13:40|331.71|329.31|331.56|329.16|331.71|329.31|331.56|329.16|0
1628104430000|2021-08-04 19:13:50|331.71|329.31|331.56|329.16|331.71|329.31|331.56|329.16|0
1628104440000|2021-08-04 19:14:00|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1628104450000|2021-08-04 19:14:10|331.56|329.16|331.71|329.31|331.71|329.31|331.56|329.16|0
1628104460000|2021-08-04 19:14:20|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1628104480000|2021-08-04 19:14:40|332.02|329.62|332.02|329.62|332.17|329.77|332.02|329.62|0
1628104490000|2021-08-04 19:14:50|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1628104500000|2021-08-04 19:15:00|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1628104510000|2021-08-04 19:15:10|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1628104520000|2021-08-04 19:15:20|331.41|329.01|331.1|328.7|331.41|329.01|331.1|328.7|0
1628104530000|2021-08-04 19:15:30|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1628104540000|2021-08-04 19:15:40|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1628104550000|2021-08-04 19:15:50|331.25|328.85|331.25|328.85|331.41|329.01|331.25|328.85|0
1628104560000|2021-08-04 19:16:00|331.17|328.77|331.41|329.01|331.41|329.01|331.1|328.7|0
1628104570000|2021-08-04 19:16:10|331.33|328.93|331.1|328.7|331.41|329.01|331.1|328.7|0
1628104580000|2021-08-04 19:16:20|330.95|328.55|330.95|328.55|331.1|328.7|330.95|328.55|0
1628104590000|2021-08-04 19:16:30|330.8|328.4|330.95|328.55|330.95|328.55|330.8|328.4|0
1628104610000|2021-08-04 19:16:50|330.8|328.4|330.95|328.55|330.95|328.55|330.8|328.4|0
1628104620000|2021-08-04 19:17:00|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1628104630000|2021-08-04 19:17:10|331.1|328.7|331.41|329.01|331.41|329.01|331.1|328.7|0
1628104640000|2021-08-04 19:17:20|331.25|328.85|331.56|329.16|331.56|329.16|331.25|328.85|0
1628104650000|2021-08-04 19:17:30|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1628104660000|2021-08-04 19:17:40|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1628104670000|2021-08-04 19:17:50|331.48|329.08|331.4|329|331.48|329.08|331.4|329|0
1628104680000|2021-08-04 19:18:00|331.48|329.08|331.56|329.16|331.56|329.16|331.48|329.08|0
1628104690000|2021-08-04 19:18:10|331.4|329|331.86|329.46|331.86|329.46|331.4|329|0
1628104700000|2021-08-04 19:18:20|332.01|329.61|331.86|329.46|332.01|329.61|331.86|329.46|0
1628104710000|2021-08-04 19:18:30|331.71|329.31|331.56|329.16|331.71|329.31|331.56|329.16|0
1628104720000|2021-08-04 19:18:40|331.4|329|331.4|329|331.4|329|331.4|329|0
1628104730000|2021-08-04 19:18:50|331.56|329.16|331.4|329|331.56|329.16|331.4|329|0
1628104740000|2021-08-04 19:19:00|331.25|328.85|331.56|329.16|331.71|329.31|331.25|328.85|0
1628104750000|2021-08-04 19:19:10|331.71|329.31|331.78|329.38|331.78|329.38|331.71|329.31|0
1628104760000|2021-08-04 19:19:20|331.71|329.31|331.56|329.16|331.71|329.31|331.56|329.16|0
1628104770000|2021-08-04 19:19:30|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1628104790000|2021-08-04 19:19:50|331.86|329.46|331.86|329.46|331.86|329.46|331.71|329.31|0
1628104800000|2021-08-04 19:20:00|331.71|329.31|332.01|329.61|332.01|329.61|331.71|329.31|0
1628104810000|2021-08-04 19:20:10|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1628104820000|2021-08-04 19:20:20|332.01|329.61|332.17|329.77|332.32|329.92|332.01|329.61|0
1628104830000|2021-08-04 19:20:30|332.01|329.61|332.17|329.77|332.17|329.77|332.01|329.61|0
1628104840000|2021-08-04 19:20:40|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1628104850000|2021-08-04 19:20:50|332.47|330.07|332.32|329.92|332.47|330.07|332.24|329.84|0
1628104860000|2021-08-04 19:21:00|332.17|329.77|332.17|329.77|332.17|329.77|332.01|329.61|0
1628104870000|2021-08-04 19:21:10|332.32|329.92|332.24|329.84|332.32|329.92|332.17|329.77|0
1628104880000|2021-08-04 19:21:20|332.32|329.92|332.32|329.92|332.47|330.07|332.32|329.92|0
1628104890000|2021-08-04 19:21:30|332.39|329.99|332.17|329.77|332.39|329.99|332.17|329.77|0
1628104900000|2021-08-04 19:21:40|332.32|329.92|332.32|329.92|332.32|329.92|332.17|329.77|0
1628104910000|2021-08-04 19:21:50|332.17|329.77|332.32|329.92|332.32|329.92|332.17|329.77|0
1628104920000|2021-08-04 19:22:00|332.47|330.07|332.32|329.92|332.47|330.07|332.32|329.92|0
1628104930000|2021-08-04 19:22:10|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1628104960000|2021-08-04 19:22:40|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1628104980000|2021-08-04 19:23:00|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1628104990000|2021-08-04 19:23:10|332.77|330.37|332.77|330.37|332.77|330.37|332.62|330.22|0
1628105000000|2021-08-04 19:23:20|332.62|330.22|332.62|330.22|332.77|330.37|332.62|330.22|0
1628105010000|2021-08-04 19:23:30|332.47|330.07|332.62|330.22|332.62|330.22|332.47|330.07|0
1628105020000|2021-08-04 19:23:40|332.77|330.37|332.93|330.53|332.93|330.53|332.77|330.37|0
1628105030000|2021-08-04 19:23:50|332.77|330.37|332.93|330.53|332.93|330.53|332.77|330.37|0
1628105040000|2021-08-04 19:24:00|332.77|330.37|332.77|330.37|332.77|330.37|332.62|330.22|0
1628105050000|2021-08-04 19:24:10|332.69|330.29|332.47|330.07|332.69|330.29|332.47|330.07|0
1628105060000|2021-08-04 19:24:20|332.39|329.99|332.32|329.92|332.39|329.99|332.32|329.92|0
1628105070000|2021-08-04 19:24:30|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1628105080000|2021-08-04 19:24:40|332.32|329.92|332.32|329.92|332.47|330.07|332.32|329.92|0
1628105090000|2021-08-04 19:24:50|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1628105100000|2021-08-04 19:25:00|332.32|329.92|332.47|330.07|332.47|330.07|332.32|329.92|0
1628105110000|2021-08-04 19:25:10|332.39|329.99|332.47|330.07|332.47|330.07|332.39|329.99|0
1628105120000|2021-08-04 19:25:20|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1628105140000|2021-08-04 19:25:40|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1628105160000|2021-08-04 19:26:00|332.62|330.22|332.32|329.92|332.62|330.22|332.32|329.92|0
1628105170000|2021-08-04 19:26:10|332.47|330.07|332.62|330.22|332.62|330.22|332.47|330.07|0
1628105180000|2021-08-04 19:26:20|332.69|330.29|332.54|330.14|332.69|330.29|332.54|330.14|0
1628105190000|2021-08-04 19:26:30|332.47|330.07|332.62|330.22|332.62|330.22|332.47|330.07|0
1628105210000|2021-08-04 19:26:50|332.54|330.14|332.69|330.29|332.69|330.29|332.54|330.14|0
1628105220000|2021-08-04 19:27:00|332.77|330.37|332.85|330.45|332.85|330.45|332.77|330.37|0
1628105230000|2021-08-04 19:27:10|332.77|330.37|332.93|330.53|332.93|330.53|332.77|330.37|0
1628105250000|2021-08-04 19:27:30|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1628105260000|2021-08-04 19:27:40|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1628105270000|2021-08-04 19:27:50|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1628105280000|2021-08-04 19:28:00|332.62|330.22|332.62|330.22|332.77|330.37|332.62|330.22|0
1628105290000|2021-08-04 19:28:10|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1628105310000|2021-08-04 19:28:30|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1628105330000|2021-08-04 19:28:50|333.08|330.68|332.93|330.53|333.08|330.68|332.93|330.53|0
1628105340000|2021-08-04 19:29:00|332.92|330.52|333.08|330.68|333.08|330.68|332.92|330.52|0
1628105350000|2021-08-04 19:29:10|332.92|330.52|332.92|330.52|333.08|330.68|332.92|330.52|0
1628105370000|2021-08-04 19:29:30|332.77|330.37|332.92|330.52|332.92|330.52|332.77|330.37|0
1628105380000|2021-08-04 19:29:40|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1628105390000|2021-08-04 19:29:50|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1628105400000|2021-08-04 19:30:00|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1628105410000|2021-08-04 19:30:10|332.92|330.52|332.77|330.37|332.92|330.52|332.77|330.37|0
1628105420000|2021-08-04 19:30:20|332.92|330.52|332.77|330.37|332.92|330.52|332.77|330.37|0
1628105430000|2021-08-04 19:30:30|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1628105460000|2021-08-04 19:31:00|332.31|329.91|332.47|330.07|332.47|330.07|332.31|329.91|0
1628105470000|2021-08-04 19:31:10|331.86|329.46|331.78|329.38|331.86|329.46|331.78|329.38|0
1628105480000|2021-08-04 19:31:20|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1628105490000|2021-08-04 19:31:30|332.01|329.61|331.86|329.46|332.01|329.61|331.86|329.46|0
1628105500000|2021-08-04 19:31:40|332.01|329.61|332.01|329.61|332.16|329.76|332.01|329.61|0
1628105510000|2021-08-04 19:31:50|331.93|329.53|331.86|329.46|332.01|329.61|331.86|329.46|0
1628105520000|2021-08-04 19:32:00|332.01|329.61|332.16|329.76|332.16|329.76|331.86|329.46|0
1628105530000|2021-08-04 19:32:10|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1628105540000|2021-08-04 19:32:20|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1628105550000|2021-08-04 19:32:30|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1628105560000|2021-08-04 19:32:40|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1628105570000|2021-08-04 19:32:50|332.16|329.76|332.31|329.91|332.31|329.91|332.16|329.76|0
1628105580000|2021-08-04 19:33:00|332.47|330.07|332.77|330.37|332.77|330.37|332.47|330.07|0
1628105590000|2021-08-04 19:33:10|332.62|330.22|332.77|330.37|332.77|330.37|332.62|330.22|0
1628105600000|2021-08-04 19:33:20|332.84|330.44|332.77|330.37|332.84|330.44|332.77|330.37|0
1628105610000|2021-08-04 19:33:30|332.92|330.52|332.84|330.44|332.92|330.52|332.77|330.37|0
1628105620000|2021-08-04 19:33:40|332.92|330.52|333.08|330.68|333.08|330.68|332.92|330.52|0
1628105630000|2021-08-04 19:33:50|333.23|330.83|333.08|330.68|333.23|330.83|333.08|330.68|0
1628105640000|2021-08-04 19:34:00|332.92|330.52|332.92|330.52|333|330.6|332.92|330.52|0
1628105650000|2021-08-04 19:34:10|333.08|330.68|332.92|330.52|333.08|330.68|332.92|330.52|0
1628105660000|2021-08-04 19:34:20|332.77|330.37|332.77|330.37|332.92|330.52|332.77|330.37|0
1628105670000|2021-08-04 19:34:30|332.92|330.52|333.08|330.68|333.08|330.68|332.92|330.52|0
1628105680000|2021-08-04 19:34:40|332.92|330.52|333|330.6|333|330.6|332.92|330.52|0
1628105690000|2021-08-04 19:34:50|333.08|330.68|333.08|330.68|333.08|330.68|332.92|330.52|0
1628105700000|2021-08-04 19:35:00|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1628105710000|2021-08-04 19:35:10|333|330.6|333.23|330.83|333.23|330.83|333|330.6|0
1628105720000|2021-08-04 19:35:20|333.08|330.68|332.77|330.37|333.08|330.68|332.77|330.37|0
1628105730000|2021-08-04 19:35:30|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1628105740000|2021-08-04 19:35:40|332.77|330.37|332.77|330.37|332.92|330.52|332.77|330.37|0
1628105750000|2021-08-04 19:35:50|332.92|330.52|332.92|330.52|333.07|330.67|332.92|330.52|0
1628105760000|2021-08-04 19:36:00|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1628105770000|2021-08-04 19:36:10|332.62|330.22|332.77|330.37|332.77|330.37|332.62|330.22|0
1628105780000|2021-08-04 19:36:20|332.69|330.29|332.62|330.22|332.69|330.29|332.62|330.22|0
1628105790000|2021-08-04 19:36:30|332.54|330.14|332.46|330.06|332.54|330.14|332.46|330.06|0
1628105800000|2021-08-04 19:36:40|332.54|330.14|332.62|330.22|332.62|330.22|332.46|330.06|0
1628105810000|2021-08-04 19:36:50|332.46|330.06|332.77|330.37|332.77|330.37|332.46|330.06|0
1628105820000|2021-08-04 19:37:00|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1628105840000|2021-08-04 19:37:20|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1628105850000|2021-08-04 19:37:30|333.23|330.83|332.92|330.52|333.23|330.83|332.92|330.52|0
1628105860000|2021-08-04 19:37:40|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1628105870000|2021-08-04 19:37:50|332.92|330.52|332.77|330.37|332.92|330.52|332.77|330.37|0
1628105880000|2021-08-04 19:38:00|332.62|330.22|332.62|330.22|332.77|330.37|332.62|330.22|0
1628105890000|2021-08-04 19:38:10|332.46|330.06|332.46|330.06|332.62|330.22|332.46|330.06|0
1628105900000|2021-08-04 19:38:20|332.31|329.91|332.31|329.91|332.46|330.06|332.31|329.91|0
1628105910000|2021-08-04 19:38:30|332.16|329.76|332.54|330.14|332.54|330.14|332.16|329.76|0
1628105920000|2021-08-04 19:38:40|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1628105930000|2021-08-04 19:38:50|332.31|329.91|332.31|329.91|332.31|329.91|332.16|329.76|0
1628105940000|2021-08-04 19:39:00|332.46|330.06|332.77|330.37|332.77|330.37|332.46|330.06|0
1628105950000|2021-08-04 19:39:10|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1628105960000|2021-08-04 19:39:20|332.46|330.06|332.54|330.14|332.62|330.22|332.46|330.06|0
1628105970000|2021-08-04 19:39:30|332.62|330.22|332.38|329.98|332.62|330.22|332.38|329.98|0
1628105980000|2021-08-04 19:39:40|332.46|330.06|332.54|330.14|332.62|330.22|332.46|330.06|0
1628105990000|2021-08-04 19:39:50|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1628106000000|2021-08-04 19:40:00|332.54|330.14|332.46|330.06|332.62|330.22|332.46|330.06|0
1628106010000|2021-08-04 19:40:10|332.62|330.22|332.31|329.91|332.62|330.22|332.31|329.91|0
1628106020000|2021-08-04 19:40:20|332.16|329.76|332.16|329.76|332.16|329.76|332.01|329.61|0
1628106030000|2021-08-04 19:40:30|332.01|329.61|332.01|329.61|332.16|329.76|332.01|329.61|0
1628106040000|2021-08-04 19:40:40|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1628106060000|2021-08-04 19:41:00|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1628106070000|2021-08-04 19:41:10|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1628106080000|2021-08-04 19:41:20|332.16|329.76|332.01|329.61|332.16|329.76|332.01|329.61|0
1628106090000|2021-08-04 19:41:30|331.85|329.45|332.16|329.76|332.16|329.76|331.85|329.45|0
1628106100000|2021-08-04 19:41:40|332|329.6|332.16|329.76|332.16|329.76|332|329.6|0
1628106120000|2021-08-04 19:42:00|332|329.6|332|329.6|332|329.6|331.85|329.45|0
1628106130000|2021-08-04 19:42:10|332.08|329.68|332.16|329.76|332.16|329.76|332|329.6|0
1628106140000|2021-08-04 19:42:20|332|329.6|332.31|329.91|332.31|329.91|332|329.6|0
1628106150000|2021-08-04 19:42:30|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1628106160000|2021-08-04 19:42:40|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1628106170000|2021-08-04 19:42:50|332.54|330.14|332.61|330.21|332.61|330.21|332.46|330.06|0
1628106190000|2021-08-04 19:43:10|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1628106200000|2021-08-04 19:43:20|332.92|330.52|333.07|330.67|333.07|330.67|332.92|330.52|0
1628106210000|2021-08-04 19:43:30|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1628106230000|2021-08-04 19:43:50|333.38|330.98|333.22|330.82|333.38|330.98|333.22|330.82|0
1628106250000|2021-08-04 19:44:10|333.07|330.67|333.22|330.82|333.22|330.82|333.07|330.67|0
1628106260000|2021-08-04 19:44:20|333.07|330.67|333.07|330.67|333.22|330.82|333.07|330.67|0
1628106270000|2021-08-04 19:44:30|333.22|330.82|333.07|330.67|333.22|330.82|333.07|330.67|0
1628106280000|2021-08-04 19:44:40|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1628106300000|2021-08-04 19:45:00|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1628106320000|2021-08-04 19:45:20|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1628106330000|2021-08-04 19:45:30|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1628106340000|2021-08-04 19:45:40|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1628106350000|2021-08-04 19:45:50|332.77|330.37|332.46|330.06|332.77|330.37|332.46|330.06|0
1628106360000|2021-08-04 19:46:00|332.61|330.21|332.77|330.37|332.77|330.37|332.61|330.21|0
1628106380000|2021-08-04 19:46:20|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1628106390000|2021-08-04 19:46:30|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1628106400000|2021-08-04 19:46:40|332.92|330.52|332.84|330.44|332.92|330.52|332.77|330.37|0
1628106410000|2021-08-04 19:46:50|332.92|330.52|332.92|330.52|332.92|330.52|332.84|330.44|0
1628106420000|2021-08-04 19:47:00|332.77|330.37|332.61|330.21|332.77|330.37|332.61|330.21|0
1628106430000|2021-08-04 19:47:10|332.77|330.37|332.77|330.37|332.77|330.37|332.61|330.21|0
1628106450000|2021-08-04 19:47:30|332.61|330.21|332.77|330.37|332.77|330.37|332.61|330.21|0
1628106460000|2021-08-04 19:47:40|332.92|330.52|333.07|330.67|333.07|330.67|332.92|330.52|0
1628106470000|2021-08-04 19:47:50|332.92|330.52|333.07|330.67|333.07|330.67|332.92|330.52|0
1628106480000|2021-08-04 19:48:00|333.22|330.82|333.22|330.82|333.22|330.82|333.14|330.74|0
1628106490000|2021-08-04 19:48:10|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1628106500000|2021-08-04 19:48:20|333.22|330.82|333.38|330.98|333.38|330.98|333.22|330.82|0
1628106510000|2021-08-04 19:48:30|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1628106520000|2021-08-04 19:48:40|333.3|330.9|333.22|330.82|333.38|330.98|333.22|330.82|0
1628106530000|2021-08-04 19:48:50|333.14|330.74|333.22|330.82|333.22|330.82|333.14|330.74|0
1628106540000|2021-08-04 19:49:00|333.07|330.67|332.92|330.52|333.07|330.67|332.92|330.52|0
1628106550000|2021-08-04 19:49:10|332.84|330.44|332.92|330.52|332.92|330.52|332.84|330.44|0
1628106560000|2021-08-04 19:49:20|332.76|330.36|332.92|330.52|332.92|330.52|332.76|330.36|0
1628106570000|2021-08-04 19:49:30|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1628106580000|2021-08-04 19:49:40|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1628106590000|2021-08-04 19:49:50|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1628106600000|2021-08-04 19:50:00|332.61|330.21|333.37|330.97|333.83|331.43|332.61|330.21|0
1628106610000|2021-08-04 19:50:10|333.22|330.82|333.22|330.82|333.22|330.82|333.07|330.67|0
1628106620000|2021-08-04 19:50:20|333.07|330.67|333.07|330.67|333.07|330.67|332.92|330.52|0
1628106630000|2021-08-04 19:50:30|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1628106640000|2021-08-04 19:50:40|332.92|330.52|333.07|330.67|333.07|330.67|332.92|330.52|0
1628106650000|2021-08-04 19:50:50|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1628106660000|2021-08-04 19:51:00|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1628106670000|2021-08-04 19:51:10|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1628106680000|2021-08-04 19:51:20|332.68|330.28|332.92|330.52|332.92|330.52|332.68|330.28|0
1628106690000|2021-08-04 19:51:30|332.76|330.36|332.92|330.52|332.92|330.52|332.61|330.21|0
1628106700000|2021-08-04 19:51:40|333.07|330.67|333.07|330.67|333.22|330.82|333.07|330.67|0
1628106710000|2021-08-04 19:51:50|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1628106720000|2021-08-04 19:52:00|332.76|330.36|332.92|330.52|332.92|330.52|332.76|330.36|0
1628106730000|2021-08-04 19:52:10|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1628106740000|2021-08-04 19:52:20|332.46|330.06|332.31|329.91|332.61|330.21|332.31|329.91|0
1628106750000|2021-08-04 19:52:30|332.15|329.75|332.15|329.75|332.31|329.91|332.15|329.75|0
1628106760000|2021-08-04 19:52:40|332.31|329.91|332.31|329.91|332.31|329.91|332.15|329.75|0
1628106770000|2021-08-04 19:52:50|332.46|330.06|332.31|329.91|332.46|330.06|332.31|329.91|0
1628106780000|2021-08-04 19:53:00|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1628106790000|2021-08-04 19:53:10|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1628106800000|2021-08-04 19:53:20|332.46|330.06|332.61|330.21|332.61|330.21|332.46|330.06|0
1628106810000|2021-08-04 19:53:30|332.46|330.06|332.61|330.21|332.61|330.21|332.46|330.06|0
1628106820000|2021-08-04 19:53:40|332.46|330.06|332.31|329.91|332.46|330.06|332.31|329.91|0
1628106830000|2021-08-04 19:53:50|332.46|330.06|332.15|329.75|332.46|330.06|332.15|329.75|0
1628106840000|2021-08-04 19:54:00|332.31|329.91|332.3|329.9|332.46|330.06|332.3|329.9|0
1628106850000|2021-08-04 19:54:10|332.46|330.06|332.15|329.75|332.46|330.06|332.15|329.75|0
1628106860000|2021-08-04 19:54:20|332|329.6|332|329.6|332.15|329.75|332|329.6|0
1628106870000|2021-08-04 19:54:30|332.15|329.75|332.3|329.9|332.46|330.06|332.15|329.75|0
1628106880000|2021-08-04 19:54:40|332.46|330.06|332.46|330.06|332.46|330.06|332.3|329.9|0
1628106890000|2021-08-04 19:54:50|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1628106900000|2021-08-04 19:55:00|332.3|329.9|332|329.6|332.3|329.9|332|329.6|0
1628106910000|2021-08-04 19:55:10|331.85|329.45|331.39|328.99|331.85|329.45|331.39|328.99|0
1628106920000|2021-08-04 19:55:20|331.54|329.14|331.54|329.14|331.54|329.14|331.39|328.99|0
1628106930000|2021-08-04 19:55:30|331.39|328.99|331.24|328.84|331.39|328.99|331.24|328.84|0
1628106940000|2021-08-04 19:55:40|331.39|328.99|331.09|328.69|331.39|328.99|331.09|328.69|0
1628106950000|2021-08-04 19:55:50|330.93|328.53|330.93|328.53|331.09|328.69|330.93|328.53|0
1628106960000|2021-08-04 19:56:00|331.24|328.84|331.54|329.14|331.54|329.14|331.24|328.84|0
1628106970000|2021-08-04 19:56:10|331.39|328.99|331.09|328.69|331.39|328.99|331.09|328.69|0
1628106980000|2021-08-04 19:56:20|330.93|328.53|330.48|328.08|330.93|328.53|330.48|328.08|0
1628106990000|2021-08-04 19:56:30|330.63|328.23|330.48|328.08|330.63|328.23|330.48|328.08|0
1628107000000|2021-08-04 19:56:40|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1628107010000|2021-08-04 19:56:50|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1628107020000|2021-08-04 19:57:00|330.02|327.62|329.87|327.47|330.02|327.62|329.72|327.32|0
1628107030000|2021-08-04 19:57:10|330.02|327.62|330.17|327.77|330.17|327.77|330.02|327.62|0
1628107040000|2021-08-04 19:57:20|330.32|327.92|330.32|327.92|330.32|327.92|330.17|327.77|0
1628107050000|2021-08-04 19:57:30|330.48|328.08|330.32|327.92|330.48|328.08|330.32|327.92|0
1628107060000|2021-08-04 19:57:40|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1628107070000|2021-08-04 19:57:50|330.32|327.92|330.32|327.92|330.4|328|330.32|327.92|0
1628107080000|2021-08-04 19:58:00|330.48|328.08|330.32|327.92|330.48|328.08|330.17|327.77|0
1628107090000|2021-08-04 19:58:10|330.17|327.77|330.32|327.92|330.32|327.92|330.17|327.77|0
1628107100000|2021-08-04 19:58:20|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1628107110000|2021-08-04 19:58:30|330.63|328.23|330.78|328.38|330.78|328.38|330.63|328.23|0
1628107120000|2021-08-04 19:58:40|330.63|328.23|330.48|328.08|330.63|328.23|330.48|328.08|0
1628107130000|2021-08-04 19:58:50|330.63|328.23|330.48|328.08|330.78|328.38|330.48|328.08|0
1628107140000|2021-08-04 19:59:00|330.32|327.92|330.17|327.77|330.32|327.92|330.17|327.77|0
1628107150000|2021-08-04 19:59:10|330.02|327.62|330.17|327.77|330.17|327.77|330.02|327.62|0
1628107160000|2021-08-04 19:59:20|330.32|327.92|330.17|327.77|330.32|327.92|330.17|327.77|0
1628107170000|2021-08-04 19:59:30|330.02|327.62|329.41|327.01|330.02|327.62|329.41|327.01|0
1628107180000|2021-08-04 19:59:40|329.56|327.16|329.72|327.32|329.72|327.32|329.56|327.16|0
1628107190000|2021-08-04 19:59:50|329.87|327.47|328.65|326.25|329.87|327.47|328.65|326.25|0
1628107200000|2021-08-04 20:00:00|328.81|326.41|329.26|326.86|329.26|326.86|328.81|326.41|0
1628107210000|2021-08-04 20:00:10|329.41|327.01|329.26|326.86|329.41|327.01|329.26|326.86|0
1628107220000|2021-08-04 20:00:20|329.11|326.71|328.65|326.25|329.11|326.71|328.65|326.25|0
1628107230000|2021-08-04 20:00:30|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1628107240000|2021-08-04 20:00:40|328.65|326.25|328.96|326.56|328.96|326.56|328.65|326.25|0
1628107250000|2021-08-04 20:00:50|328.8|326.4|328.96|326.56|328.96|326.56|328.8|326.4|0
1628107260000|2021-08-04 20:01:00|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1628107270000|2021-08-04 20:01:10|328.65|326.25|328.65|326.25|328.8|326.4|328.65|326.25|0
1628107300000|2021-08-04 20:01:40|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1628107310000|2021-08-04 20:01:50|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1628107330000|2021-08-04 20:02:10|328.8|326.4|328.96|326.56|328.96|326.56|328.8|326.4|0
1628107350000|2021-08-04 20:02:30|328.88|326.48|328.8|326.4|328.88|326.48|328.8|326.4|0
1628107360000|2021-08-04 20:02:40|328.65|326.25|328.8|326.4|328.8|326.4|328.65|326.25|0
1628107380000|2021-08-04 20:03:00|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1628107400000|2021-08-04 20:03:20|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1628107410000|2021-08-04 20:03:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1628107420000|2021-08-04 20:03:40|329.11|326.71|328.96|326.56|329.11|326.71|328.96|326.56|0
1628107430000|2021-08-04 20:03:50|329.11|326.71|329.41|327.01|329.41|327.01|329.11|326.71|0
1628107450000|2021-08-04 20:04:10|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1628107470000|2021-08-04 20:04:30|329.41|327.01|329.26|326.86|329.41|327.01|329.26|326.86|0
1628107480000|2021-08-04 20:04:40|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1628107500000|2021-08-04 20:05:00|329.26|326.86|329.56|327.16|329.56|327.16|329.26|326.86|0
1628107510000|2021-08-04 20:05:10|329.71|327.31|329.56|327.16|329.71|327.31|329.56|327.16|0
1628107540000|2021-08-04 20:05:40|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1628107550000|2021-08-04 20:05:50|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1628107580000|2021-08-04 20:06:20|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1628107590000|2021-08-04 20:06:30|329.87|327.47|329.71|327.31|329.87|327.47|329.71|327.31|0
1628107600000|2021-08-04 20:06:40|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1628107610000|2021-08-04 20:06:50|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1628107640000|2021-08-04 20:07:20|329.56|327.16|329.26|326.86|329.56|327.16|329.26|326.86|0
1628107650000|2021-08-04 20:07:30|329.41|327.01|329.56|327.16|329.56|327.16|329.41|327.01|0
1628107660000|2021-08-04 20:07:40|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1628107700000|2021-08-04 20:08:20|329.26|326.86|329.41|327.01|329.41|327.01|329.26|326.86|0
1628107720000|2021-08-04 20:08:40|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1628107740000|2021-08-04 20:09:00|329.18|326.78|329.26|326.86|329.26|326.86|329.1|326.7|0
1628107760000|2021-08-04 20:09:20|329.41|327.01|329.26|326.86|329.41|327.01|329.26|326.86|0
1628107770000|2021-08-04 20:09:30|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1628107780000|2021-08-04 20:09:40|329.26|326.86|329.41|327.01|329.41|327.01|329.26|326.86|0
1628107790000|2021-08-04 20:09:50|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1628107810000|2021-08-04 20:10:10|329.41|327.01|329.56|327.16|329.56|327.16|329.41|327.01|0
1628107820000|2021-08-04 20:10:20|329.71|327.31|329.71|327.31|329.86|327.46|329.71|327.31|0
1628107830000|2021-08-04 20:10:30|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1628107840000|2021-08-04 20:10:40|329.71|327.31|329.56|327.16|329.71|327.31|329.56|327.16|0
1628107870000|2021-08-04 20:11:10|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1628107910000|2021-08-04 20:11:50|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1628107920000|2021-08-04 20:12:00|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1628107930000|2021-08-04 20:12:10|329.63|327.23|329.56|327.16|329.63|327.23|329.56|327.16|0
1628107950000|2021-08-04 20:12:30|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1628107960000|2021-08-04 20:12:40|329.56|327.16|329.71|327.31|329.71|327.31|329.56|327.16|0
1628107970000|2021-08-04 20:12:50|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1628107990000|2021-08-04 20:13:10|330.01|327.61|330.17|327.77|330.17|327.77|330.01|327.61|0
1628108000000|2021-08-04 20:13:20|330.32|327.92|330.17|327.77|330.32|327.92|330.17|327.77|0
1628108020000|2021-08-04 20:13:40|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1628108030000|2021-08-04 20:13:50|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1628108040000|2021-08-04 20:14:00|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1628108050000|2021-08-04 20:14:10|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1628108060000|2021-08-04 20:14:20|330.17|327.77|330.32|327.92|330.32|327.92|330.17|327.77|0
1628108080000|2021-08-04 20:14:40|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1628108130000|2021-08-04 20:15:30|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1628108140000|2021-08-04 20:15:40|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1628108150000|2021-08-04 20:15:50|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1628108160000|2021-08-04 20:16:00|330.06|327.26|329.91|327.11|330.06|327.26|329.91|327.11|0
1628108170000|2021-08-04 20:16:10|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1628108180000|2021-08-04 20:16:20|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1628108230000|2021-08-04 20:17:10|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1628108280000|2021-08-04 20:18:00|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1628108290000|2021-08-04 20:18:10|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1628108310000|2021-08-04 20:18:30|329.98|327.18|329.91|327.11|329.98|327.18|329.91|327.11|0
1628108330000|2021-08-04 20:18:50|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1628108410000|2021-08-04 20:20:10|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1628108440000|2021-08-04 20:20:40|329.45|326.65|329.37|326.57|329.45|326.65|329.37|326.57|0
1628108450000|2021-08-04 20:20:50|329.3|326.5|329.45|326.65|329.45|326.65|329.3|326.5|0
1628108470000|2021-08-04 20:21:10|329.3|326.5|329.45|326.65|329.45|326.65|329.3|326.5|0
1628108560000|2021-08-04 20:22:40|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1628108580000|2021-08-04 20:23:00|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1628108620000|2021-08-04 20:23:40|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1628108670000|2021-08-04 20:24:30|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1628108700000|2021-08-04 20:25:00|329.68|326.88|329.75|326.95|329.75|326.95|329.68|326.88|0
1628108710000|2021-08-04 20:25:10|329.91|327.11|329.75|326.95|329.91|327.11|329.75|326.95|0
1628108730000|2021-08-04 20:25:30|329.6|326.8|329.67|326.87|329.67|326.87|329.6|326.8|0
1628108740000|2021-08-04 20:25:40|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1628108750000|2021-08-04 20:25:50|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1628108880000|2021-08-04 20:28:00|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1628108920000|2021-08-04 20:28:40|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1628108970000|2021-08-04 20:29:30|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1628109000000|2021-08-04 20:30:00|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1628109010000|2021-08-04 20:30:10|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1628109040000|2021-08-04 20:30:40|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1628109070000|2021-08-04 20:31:10|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1628109080000|2021-08-04 20:31:20|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1628109090000|2021-08-04 20:31:30|329.67|326.87|329.75|326.95|329.75|326.95|329.67|326.87|0
1628109140000|2021-08-04 20:32:20|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1628109180000|2021-08-04 20:33:00|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1628109250000|2021-08-04 20:34:10|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1628109260000|2021-08-04 20:34:20|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1628109290000|2021-08-04 20:34:50|329.82|327.02|329.75|326.95|329.82|327.02|329.75|326.95|0
1628109300000|2021-08-04 20:35:00|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1628109350000|2021-08-04 20:35:50|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1628109380000|2021-08-04 20:36:20|329.9|327.1|329.75|326.95|329.9|327.1|329.75|326.95|0
1628109400000|2021-08-04 20:36:40|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1628109420000|2021-08-04 20:37:00|330.05|327.25|330.2|327.4|330.2|327.4|330.05|327.25|0
1628109440000|2021-08-04 20:37:20|330.05|327.25|329.9|327.1|330.05|327.25|329.9|327.1|0
1628109460000|2021-08-04 20:37:40|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1628109480000|2021-08-04 20:38:00|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1628109500000|2021-08-04 20:38:20|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1628109550000|2021-08-04 20:39:10|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1628109560000|2021-08-04 20:39:20|330.13|327.33|330.05|327.25|330.13|327.33|330.05|327.25|0
1628109570000|2021-08-04 20:39:30|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1628109610000|2021-08-04 20:40:10|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1628109660000|2021-08-04 20:41:00|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1628109740000|2021-08-04 20:42:20|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1628109780000|2021-08-04 20:43:00|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1628109800000|2021-08-04 20:43:20|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1628109860000|2021-08-04 20:44:20|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1628109960000|2021-08-04 20:46:00|330.27|327.47|330.35|327.55|330.35|327.55|330.27|327.47|0
1628109980000|2021-08-04 20:46:20|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1628109990000|2021-08-04 20:46:30|330.2|327.4|330.35|327.55|330.35|327.55|330.2|327.4|0
1628110030000|2021-08-04 20:47:10|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1628110220000|2021-08-04 20:50:20|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1628110440000|2021-08-04 20:54:00|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1628110480000|2021-08-04 20:54:40|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1628110500000|2021-08-04 20:55:00|330.35|327.55|330.5|327.7|330.5|327.7|330.35|327.55|0
1628110630000|2021-08-04 20:57:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1628110640000|2021-08-04 20:57:20|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1628110650000|2021-08-04 20:57:30|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1628110680000|2021-08-04 20:58:00|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1628110750000|2021-08-04 20:59:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1628110790000|2021-08-04 20:59:50|330.27|327.47|330.4|327.6|330.42|327.62|330.27|327.47|0
1628110800000|2021-08-04 21:00:00|330.33|327.53|330.35|327.55|330.35|327.55|330.33|327.53|0
1628110810000|2021-08-04 21:00:10|330.26|327.46|330.35|327.55|330.35|327.55|330.26|327.46|0
1628110820000|2021-08-04 21:00:20|330.26|327.46|330.37|327.57|330.37|327.57|330.26|327.46|0
1628110830000|2021-08-04 21:00:30|330.35|327.55|330.33|327.53|330.35|327.55|330.33|327.53|0
1628110840000|2021-08-04 21:00:40|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1628110860000|2021-08-04 21:01:00|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1628110930000|2021-08-04 21:02:10|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1628110970000|2021-08-04 21:02:50|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1628111000000|2021-08-04 21:03:20|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1628111030000|2021-08-04 21:03:50|330.15|327.35|330.17|327.37|330.22|327.42|330.15|327.35|0
1628111040000|2021-08-04 21:04:00|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1628111080000|2021-08-04 21:04:40|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1628111130000|2021-08-04 21:05:30|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1628111170000|2021-08-04 21:06:10|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1628111180000|2021-08-04 21:06:20|330.1|327.3|330.35|327.55|330.35|327.55|330.1|327.3|0
1628111210000|2021-08-04 21:06:50|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1628111230000|2021-08-04 21:07:10|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1628111240000|2021-08-04 21:07:20|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1628111380000|2021-08-04 21:09:40|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1628111400000|2021-08-04 21:10:00|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1628111410000|2021-08-04 21:10:10|330.26|327.46|330.17|327.37|330.26|327.46|330.17|327.37|0
1628111430000|2021-08-04 21:10:30|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1628111500000|2021-08-04 21:11:40|330.22|327.42|330.23|327.43|330.23|327.43|330.22|327.42|0
1628111510000|2021-08-04 21:11:50|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1628111560000|2021-08-04 21:12:40|330.12|327.32|330.15|327.35|330.15|327.35|330.12|327.32|0
1628111710000|2021-08-04 21:15:10|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1628111750000|2021-08-04 21:15:50|330.15|327.35|330.1|327.3|330.15|327.35|330.01|327.21|0
1628111760000|2021-08-04 21:16:00|330.15|327.35|330.08|327.28|330.15|327.35|330.08|327.28|0
1628111840000|2021-08-04 21:17:20|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1628111850000|2021-08-04 21:17:30|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1628111880000|2021-08-04 21:18:00|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1628111890000|2021-08-04 21:18:10|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628111900000|2021-08-04 21:18:20|330.1|327.3|330.08|327.28|330.1|327.3|330.08|327.28|0
1628111910000|2021-08-04 21:18:30|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1628111930000|2021-08-04 21:18:50|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1628111950000|2021-08-04 21:19:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1628111980000|2021-08-04 21:19:40|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1628111990000|2021-08-04 21:19:50|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1628112010000|2021-08-04 21:20:10|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1628112090000|2021-08-04 21:21:30|329.97|327.17|329.97|327.17|329.97|327.17|329.97|327.17|0
1628112110000|2021-08-04 21:21:50|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1628112120000|2021-08-04 21:22:00|329.9|327.1|329.92|327.12|329.92|327.12|329.9|327.1|0
1628112180000|2021-08-04 21:23:00|329.94|327.14|329.99|327.19|329.99|327.19|329.94|327.14|0
1628112190000|2021-08-04 21:23:10|329.97|327.17|329.85|327.05|329.97|327.17|329.85|327.05|0
1628112310000|2021-08-04 21:25:10|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1628112330000|2021-08-04 21:25:30|329.79|326.99|329.77|326.97|329.79|326.99|329.77|326.97|0
1628112390000|2021-08-04 21:26:30|329.78|326.98|329.77|326.97|329.78|326.98|329.77|326.97|0
1628112450000|2021-08-04 21:27:30|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1628112540000|2021-08-04 21:29:00|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1628112560000|2021-08-04 21:29:20|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1628112580000|2021-08-04 21:29:40|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1628112590000|2021-08-04 21:29:50|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1628112750000|2021-08-04 21:32:30|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1628112760000|2021-08-04 21:32:40|329.87|327.07|329.87|327.07|329.87|327.07|329.85|327.05|0
1628112810000|2021-08-04 21:33:30|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1628112820000|2021-08-04 21:33:40|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1628112840000|2021-08-04 21:34:00|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1628112870000|2021-08-04 21:34:30|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1628112890000|2021-08-04 21:34:50|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1628112940000|2021-08-04 21:35:40|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1628112990000|2021-08-04 21:36:30|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1628113000000|2021-08-04 21:36:40|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1628113050000|2021-08-04 21:37:30|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1628113090000|2021-08-04 21:38:10|329.52|326.72|329.59|326.79|329.59|326.79|329.52|326.72|0
1628113130000|2021-08-04 21:38:50|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1628113150000|2021-08-04 21:39:10|329.48|326.68|329.52|326.72|329.52|326.72|329.48|326.68|0
1628113170000|2021-08-04 21:39:30|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1628113180000|2021-08-04 21:39:40|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1628113210000|2021-08-04 21:40:10|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1628113270000|2021-08-04 21:41:10|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1628113280000|2021-08-04 21:41:20|329.54|326.74|329.57|326.77|329.57|326.77|329.54|326.74|0
1628113370000|2021-08-04 21:42:50|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1628113450000|2021-08-04 21:44:10|329.7|326.9|329.7|326.9|329.7|326.9|329.7|326.9|0
1628113460000|2021-08-04 21:44:20|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1628113490000|2021-08-04 21:44:50|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1628113610000|2021-08-04 21:46:50|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1628113620000|2021-08-04 21:47:00|329.8|327|329.8|327|329.8|327|329.8|327|0
1628113630000|2021-08-04 21:47:10|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1628113660000|2021-08-04 21:47:40|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1628113770000|2021-08-04 21:49:30|329.78|326.98|329.76|326.96|329.78|326.98|329.76|326.96|0
1628113820000|2021-08-04 21:50:20|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1628113830000|2021-08-04 21:50:30|329.8|327|329.8|327|329.8|327|329.8|327|0
1628113840000|2021-08-04 21:50:40|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1628113880000|2021-08-04 21:51:20|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1628113900000|2021-08-04 21:51:40|329.84|327.04|329.91|327.11|329.91|327.11|329.84|327.04|0
1628113910000|2021-08-04 21:51:50|329.8|327|329.8|327|329.8|327|329.8|327|0
1628113920000|2021-08-04 21:52:00|329.91|327.11|329.91|327.11|329.91|327.11|329.8|327|0
1628113930000|2021-08-04 21:52:10|329.8|327|329.8|327|329.91|327.11|329.8|327|0
1628113940000|2021-08-04 21:52:20|329.91|327.11|329.8|327|329.91|327.11|329.8|327|0
1628113950000|2021-08-04 21:52:30|329.77|326.97|329.87|327.07|329.87|327.07|329.77|326.97|0
1628113960000|2021-08-04 21:52:40|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1628113970000|2021-08-04 21:52:50|329.84|327.04|329.91|327.11|329.91|327.11|329.84|327.04|0
1628113980000|2021-08-04 21:53:00|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628114010000|2021-08-04 21:53:30|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1628114040000|2021-08-04 21:54:00|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1628114050000|2021-08-04 21:54:10|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1628114060000|2021-08-04 21:54:20|329.93|327.13|329.91|327.11|329.93|327.13|329.91|327.11|0
1628114100000|2021-08-04 21:55:00|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1628114110000|2021-08-04 21:55:10|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1628114120000|2021-08-04 21:55:20|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1628114150000|2021-08-04 21:55:50|329.93|327.13|329.89|327.09|329.93|327.13|329.89|327.09|0
1628114180000|2021-08-04 21:56:20|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1628114190000|2021-08-04 21:56:30|329.89|327.09|329.96|327.16|329.96|327.16|329.89|327.09|0
1628114210000|2021-08-04 21:56:50|329.89|327.09|329.91|327.11|329.91|327.11|329.89|327.09|0
1628114220000|2021-08-04 21:57:00|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1628114240000|2021-08-04 21:57:20|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1628114260000|2021-08-04 21:57:40|330.02|327.22|329.97|327.17|330.02|327.22|329.97|327.17|0
1628114270000|2021-08-04 21:57:50|330|327.2|330|327.2|330|327.2|330|327.2|0
1628114280000|2021-08-04 21:58:00|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1628114330000|2021-08-04 21:58:50|330|327.2|330|327.2|330|327.2|330|327.2|0
1628114360000|2021-08-04 21:59:20|329.97|327.17|329.97|327.17|329.97|327.17|329.97|327.17|0
1628114370000|2021-08-04 21:59:30|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1628114380000|2021-08-04 21:59:40|329.97|327.17|330.02|327.22|330.02|327.22|329.97|327.17|0
1628114390000|2021-08-04 21:59:50|329.97|327.17|330.02|327.22|330.02|327.22|329.97|327.17|0
1628114400000|2021-08-04 22:00:00|330.09|327.29|330.25|327.45|330.4|327.6|330.09|327.29|0
1628114410000|2021-08-04 22:00:10|330.02|327.22|330.17|327.37|330.17|327.37|330.02|327.22|0
1628114420000|2021-08-04 22:00:20|330.02|327.22|329.87|327.07|330.02|327.22|329.87|327.07|0
1628114440000|2021-08-04 22:00:40|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1628114450000|2021-08-04 22:00:50|329.56|326.76|329.79|326.99|329.79|326.99|329.56|326.76|0
1628114460000|2021-08-04 22:01:00|330.02|327.22|329.87|327.07|330.02|327.22|329.79|326.99|0
1628114470000|2021-08-04 22:01:10|329.79|326.99|329.87|327.07|329.87|327.07|329.79|326.99|0
1628114550000|2021-08-04 22:02:30|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1628114560000|2021-08-04 22:02:40|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1628114570000|2021-08-04 22:02:50|329.79|326.99|329.87|327.07|329.87|327.07|329.79|326.99|0
1628114620000|2021-08-04 22:03:40|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1628114660000|2021-08-04 22:04:20|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1628114690000|2021-08-04 22:04:50|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1628114700000|2021-08-04 22:05:00|330.17|327.37|330.32|327.52|330.32|327.52|330.17|327.37|0
1628114710000|2021-08-04 22:05:10|330.17|327.37|330.17|327.37|330.32|327.52|330.17|327.37|0
1628114720000|2021-08-04 22:05:20|330.24|327.44|330.17|327.37|330.24|327.44|330.17|327.37|0
1628114730000|2021-08-04 22:05:30|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1628114740000|2021-08-04 22:05:40|330.32|327.52|330.17|327.37|330.32|327.52|330.17|327.37|0
1628114770000|2021-08-04 22:06:10|330.24|327.44|330.32|327.52|330.32|327.52|330.24|327.44|0
1628114790000|2021-08-04 22:06:30|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1628114810000|2021-08-04 22:06:50|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1628114840000|2021-08-04 22:07:20|330.09|327.29|330.17|327.37|330.17|327.37|330.09|327.29|0
1628114850000|2021-08-04 22:07:30|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1628114880000|2021-08-04 22:08:00|330.09|327.29|330.02|327.22|330.09|327.29|330.02|327.22|0
1628114890000|2021-08-04 22:08:10|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1628114900000|2021-08-04 22:08:20|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1628114930000|2021-08-04 22:08:50|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1628114940000|2021-08-04 22:09:00|330.02|327.22|330.32|327.52|330.32|327.52|330.02|327.22|0
1628114950000|2021-08-04 22:09:10|330.47|327.67|330.47|327.67|330.47|327.67|330.32|327.52|0
1628114960000|2021-08-04 22:09:20|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1628114970000|2021-08-04 22:09:30|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1628114980000|2021-08-04 22:09:40|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1628114990000|2021-08-04 22:09:50|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1628115060000|2021-08-04 22:11:00|330.7|327.9|330.62|327.82|330.7|327.9|330.62|327.82|0
1628115090000|2021-08-04 22:11:30|330.7|327.9|330.62|327.82|330.7|327.9|330.62|327.82|0
1628115100000|2021-08-04 22:11:40|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1628115110000|2021-08-04 22:11:50|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1628115170000|2021-08-04 22:12:50|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1628115250000|2021-08-04 22:14:10|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1628115360000|2021-08-04 22:16:00|331|328.2|331.08|328.28|331.08|328.28|331|328.2|0
1628115420000|2021-08-04 22:17:00|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1628115500000|2021-08-04 22:18:20|331|328.2|331|328.2|331|328.2|331|328.2|0
1628115510000|2021-08-04 22:18:30|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1628115520000|2021-08-04 22:18:40|331.23|328.43|331.08|328.28|331.23|328.43|331.08|328.28|0
1628115530000|2021-08-04 22:18:50|331.23|328.43|331.08|328.28|331.23|328.43|331.08|328.28|0
1628115750000|2021-08-04 22:22:30|331|328.2|331|328.2|331|328.2|331|328.2|0
1628115760000|2021-08-04 22:22:40|330.92|328.12|331.08|328.28|331.08|328.28|330.92|328.12|0
1628115930000|2021-08-04 22:25:30|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1628116010000|2021-08-04 22:26:50|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1628116030000|2021-08-04 22:27:10|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1628116040000|2021-08-04 22:27:20|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1628116050000|2021-08-04 22:27:30|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1628116100000|2021-08-04 22:28:20|331.53|328.73|331.38|328.58|331.53|328.73|331.38|328.58|0
1628116110000|2021-08-04 22:28:30|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1628116120000|2021-08-04 22:28:40|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1628116200000|2021-08-04 22:30:00|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1628116210000|2021-08-04 22:30:10|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1628116250000|2021-08-04 22:30:50|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1628116260000|2021-08-04 22:31:00|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1628116280000|2021-08-04 22:31:20|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1628116390000|2021-08-04 22:33:10|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1628116410000|2021-08-04 22:33:30|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1628116460000|2021-08-04 22:34:20|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1628116500000|2021-08-04 22:35:00|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1628116520000|2021-08-04 22:35:20|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1628116550000|2021-08-04 22:35:50|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1628116570000|2021-08-04 22:36:10|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1628116600000|2021-08-04 22:36:40|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1628116640000|2021-08-04 22:37:20|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1628116700000|2021-08-04 22:38:20|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1628116710000|2021-08-04 22:38:30|331.37|328.57|331.53|328.73|331.53|328.73|331.37|328.57|0
1628116730000|2021-08-04 22:38:50|331.37|328.57|331.53|328.73|331.53|328.73|331.37|328.57|0
1628116780000|2021-08-04 22:39:40|331.6|328.8|331.53|328.73|331.6|328.8|331.53|328.73|0
1628116900000|2021-08-04 22:41:40|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1628116910000|2021-08-04 22:41:50|331.83|329.03|331.68|328.88|331.83|329.03|331.68|328.88|0
1628116970000|2021-08-04 22:42:50|331.52|328.72|331.68|328.88|331.68|328.88|331.52|328.72|0
1628116980000|2021-08-04 22:43:00|331.52|328.72|331.52|328.72|331.52|328.72|331.52|328.72|0
1628116990000|2021-08-04 22:43:10|331.68|328.88|331.52|328.72|331.68|328.88|331.52|328.72|0
1628117330000|2021-08-04 22:48:50|331.37|328.57|331.22|328.42|331.37|328.57|331.22|328.42|0
1628117340000|2021-08-04 22:49:00|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1628117350000|2021-08-04 22:49:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1628117360000|2021-08-04 22:49:20|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1628117380000|2021-08-04 22:49:40|331.22|328.42|331.07|328.27|331.22|328.42|331.07|328.27|0
1628117410000|2021-08-04 22:50:10|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1628117420000|2021-08-04 22:50:20|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1628117430000|2021-08-04 22:50:30|331.52|328.72|331.67|328.87|331.67|328.87|331.52|328.72|0
1628117440000|2021-08-04 22:50:40|331.52|328.72|331.52|328.72|331.52|328.72|331.52|328.72|0
1628117520000|2021-08-04 22:52:00|331.44|328.64|331.44|328.64|331.44|328.64|331.37|328.57|0
1628117530000|2021-08-04 22:52:10|331.37|328.57|331.44|328.64|331.44|328.64|331.37|328.57|0
1628117540000|2021-08-04 22:52:20|331.37|328.57|331.52|328.72|331.52|328.72|331.37|328.57|0
1628118040000|2021-08-04 23:00:40|331.37|328.57|331.21|328.41|331.37|328.57|331.21|328.41|0
1628118050000|2021-08-04 23:00:50|331.29|328.49|331.21|328.41|331.37|328.57|331.21|328.41|0
1628118100000|2021-08-04 23:01:40|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1628118150000|2021-08-04 23:02:30|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1628118180000|2021-08-04 23:03:00|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1628118190000|2021-08-04 23:03:10|330.91|328.11|330.76|327.96|330.98|328.18|330.76|327.96|0
1628118220000|2021-08-04 23:03:40|330.83|328.03|330.76|327.96|330.83|328.03|330.76|327.96|0
1628118270000|2021-08-04 23:04:30|330.68|327.88|330.6|327.8|330.68|327.88|330.45|327.65|0
1628118320000|2021-08-04 23:05:20|330.52|327.72|330.6|327.8|330.6|327.8|330.52|327.72|0
1628118340000|2021-08-04 23:05:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1628118350000|2021-08-04 23:05:50|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1628118360000|2021-08-04 23:06:00|330.83|328.03|330.91|328.11|330.91|328.11|330.83|328.03|0
1628118530000|2021-08-04 23:08:50|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1628118580000|2021-08-04 23:09:40|330.67|327.87|330.6|327.8|330.67|327.87|330.6|327.8|0
1628118650000|2021-08-04 23:10:50|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1628118660000|2021-08-04 23:11:00|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1628118670000|2021-08-04 23:11:10|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1628118700000|2021-08-04 23:11:40|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1628118710000|2021-08-04 23:11:50|330.52|327.72|330.45|327.65|330.52|327.72|330.45|327.65|0
1628118720000|2021-08-04 23:12:00|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1628118740000|2021-08-04 23:12:20|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1628118750000|2021-08-04 23:12:30|330.6|327.8|330.75|327.95|330.75|327.95|330.6|327.8|0
1628118760000|2021-08-04 23:12:40|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1628118900000|2021-08-04 23:15:00|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1628118910000|2021-08-04 23:15:10|330.52|327.72|330.45|327.65|330.52|327.72|330.45|327.65|0
1628118930000|2021-08-04 23:15:30|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1628118990000|2021-08-04 23:16:30|330.67|327.87|330.75|327.95|330.75|327.95|330.67|327.87|0
1628119000000|2021-08-04 23:16:40|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1628119120000|2021-08-04 23:18:40|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1628119130000|2021-08-04 23:18:50|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1628119220000|2021-08-04 23:20:20|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1628119260000|2021-08-04 23:21:00|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1628119300000|2021-08-04 23:21:40|330.37|327.57|330.44|327.64|330.44|327.64|330.37|327.57|0
1628119360000|2021-08-04 23:22:40|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1628119400000|2021-08-04 23:23:20|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1628119530000|2021-08-04 23:25:30|330.67|327.87|330.67|327.87|330.75|327.95|330.6|327.8|0
1628119540000|2021-08-04 23:25:40|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1628119560000|2021-08-04 23:26:00|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1628119570000|2021-08-04 23:26:10|330.75|327.95|330.59|327.79|330.75|327.95|330.59|327.79|0
1628119720000|2021-08-04 23:28:40|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1628119740000|2021-08-04 23:29:00|330.67|327.87|330.75|327.95|330.75|327.95|330.67|327.87|0
1628119750000|2021-08-04 23:29:10|330.67|327.87|330.59|327.79|330.75|327.95|330.59|327.79|0
1628119760000|2021-08-04 23:29:20|330.67|327.87|330.75|327.95|330.75|327.95|330.67|327.87|0
1628119800000|2021-08-04 23:30:00|330.67|327.87|330.67|327.87|330.75|327.95|330.67|327.87|0
1628119810000|2021-08-04 23:30:10|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1628119880000|2021-08-04 23:31:20|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1628119960000|2021-08-04 23:32:40|330.82|328.02|330.9|328.1|330.9|328.1|330.82|328.02|0
1628120010000|2021-08-04 23:33:30|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1628120020000|2021-08-04 23:33:40|330.9|328.1|330.82|328.02|330.9|328.1|330.82|328.02|0
1628120030000|2021-08-04 23:33:50|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1628120060000|2021-08-04 23:34:20|330.97|328.17|331.05|328.25|331.05|328.25|330.97|328.17|0
1628120090000|2021-08-04 23:34:50|330.97|328.17|331.05|328.25|331.05|328.25|330.97|328.17|0
1628120110000|2021-08-04 23:35:10|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1628120120000|2021-08-04 23:35:20|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1628120130000|2021-08-04 23:35:30|330.9|328.1|330.9|328.1|330.97|328.17|330.9|328.1|0
1628120150000|2021-08-04 23:35:50|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1628120160000|2021-08-04 23:36:00|330.82|328.02|330.74|327.94|330.82|328.02|330.74|327.94|0
1628120180000|2021-08-04 23:36:20|330.9|328.1|330.82|328.02|330.9|328.1|330.82|328.02|0
1628120190000|2021-08-04 23:36:30|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1628120220000|2021-08-04 23:37:00|330.66|327.86|330.74|327.94|330.74|327.94|330.66|327.86|0
1628120230000|2021-08-04 23:37:10|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1628120250000|2021-08-04 23:37:30|330.29|327.49|330.44|327.64|330.44|327.64|330.29|327.49|0
1628120280000|2021-08-04 23:38:00|330.51|327.71|330.59|327.79|330.59|327.79|330.51|327.71|0
1628120290000|2021-08-04 23:38:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1628120300000|2021-08-04 23:38:20|330.44|327.64|330.51|327.71|330.51|327.71|330.44|327.64|0
1628120310000|2021-08-04 23:38:30|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1628120320000|2021-08-04 23:38:40|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1628120600000|2021-08-04 23:43:20|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1628120650000|2021-08-04 23:44:10|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1628120670000|2021-08-04 23:44:30|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1628120680000|2021-08-04 23:44:40|330.74|327.94|330.74|327.94|330.74|327.94|330.59|327.79|0
1628120700000|2021-08-04 23:45:00|330.81|328.01|330.74|327.94|330.89|328.09|330.74|327.94|0
1628120740000|2021-08-04 23:45:40|330.81|328.01|330.74|327.94|330.81|328.01|330.74|327.94|0
1628120760000|2021-08-04 23:46:00|330.81|328.01|330.89|328.09|330.89|328.09|330.81|328.01|0
1628120830000|2021-08-04 23:47:10|330.96|328.16|331.04|328.24|331.04|328.24|330.96|328.16|0
1628120890000|2021-08-04 23:48:10|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1628120960000|2021-08-04 23:49:20|331.12|328.32|331.19|328.39|331.19|328.39|331.12|328.32|0
1628121010000|2021-08-04 23:50:10|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1628121050000|2021-08-04 23:50:50|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1628121060000|2021-08-04 23:51:00|331.04|328.24|330.89|328.09|331.04|328.24|330.89|328.09|0
1628121070000|2021-08-04 23:51:10|331.04|328.24|330.89|328.09|331.04|328.24|330.89|328.09|0
1628121110000|2021-08-04 23:51:50|330.96|328.16|331.04|328.24|331.04|328.24|330.96|328.16|0
1628121120000|2021-08-04 23:52:00|330.96|328.16|330.89|328.09|330.96|328.16|330.89|328.09|0
1628121140000|2021-08-04 23:52:20|330.96|328.16|330.89|328.09|330.96|328.16|330.89|328.09|0
1628121160000|2021-08-04 23:52:40|330.81|328.01|330.89|328.09|330.89|328.09|330.81|328.01|0
1628121170000|2021-08-04 23:52:50|330.81|328.01|330.74|327.94|330.81|328.01|330.74|327.94|0
1628121220000|2021-08-04 23:53:40|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1628121230000|2021-08-04 23:53:50|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1628121280000|2021-08-04 23:54:40|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1628121290000|2021-08-04 23:54:50|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1628121300000|2021-08-04 23:55:00|330.5|327.7|330.58|327.78|330.58|327.78|330.5|327.7|0
1628121330000|2021-08-04 23:55:30|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1628121350000|2021-08-04 23:55:50|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1628121360000|2021-08-04 23:56:00|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1628121420000|2021-08-04 23:57:00|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1628121460000|2021-08-04 23:57:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1628121470000|2021-08-04 23:57:50|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1628121490000|2021-08-04 23:58:10|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1628121540000|2021-08-04 23:59:00|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1628121550000|2021-08-04 23:59:10|331.34|328.54|331.19|328.39|331.34|328.54|331.19|328.39|0
1628121580000|2021-08-04 23:59:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1628121590000|2021-08-04 23:59:50|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1628121600000|2021-08-05 00:00:00|331.04|328.24|331.04|328.24|331.04|328.24|330.89|328.09|0
1628121610000|2021-08-05 00:00:10|330.89|328.09|330.89|328.09|330.89|328.09|330.73|327.93|0
1628121620000|2021-08-05 00:00:20|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1628121630000|2021-08-05 00:00:30|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1628121650000|2021-08-05 00:00:50|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1628121660000|2021-08-05 00:01:00|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1628121670000|2021-08-05 00:01:10|331.34|328.54|331.49|328.69|331.49|328.69|331.34|328.54|0
1628121730000|2021-08-05 00:02:10|331.65|328.85|331.8|329|331.8|329|331.65|328.85|0
1628121740000|2021-08-05 00:02:20|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1628121750000|2021-08-05 00:02:30|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1628121760000|2021-08-05 00:02:40|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1628121770000|2021-08-05 00:02:50|332.18|329.38|332.1|329.3|332.26|329.46|332.1|329.3|0
1628121780000|2021-08-05 00:03:00|331.95|329.15|332.1|329.3|332.1|329.3|331.95|329.15|0
1628121790000|2021-08-05 00:03:10|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1628121800000|2021-08-05 00:03:20|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1628121810000|2021-08-05 00:03:30|332.18|329.38|332.26|329.46|332.26|329.46|332.18|329.38|0
1628121820000|2021-08-05 00:03:40|332.33|329.53|333.02|330.22|333.02|330.22|332.33|329.53|0
1628121830000|2021-08-05 00:03:50|332.87|330.07|332.87|330.07|333.02|330.22|332.87|330.07|0
1628121840000|2021-08-05 00:04:00|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1628121850000|2021-08-05 00:04:10|332.87|330.07|332.94|330.14|332.94|330.14|332.87|330.07|0
1628121860000|2021-08-05 00:04:20|332.87|330.07|332.71|329.91|332.87|330.07|332.71|329.91|0
1628121870000|2021-08-05 00:04:30|332.56|329.76|332.25|329.45|332.56|329.76|332.25|329.45|0
1628121880000|2021-08-05 00:04:40|332.1|329.3|332.18|329.38|332.18|329.38|332.1|329.3|0
1628121890000|2021-08-05 00:04:50|332.25|329.45|332.25|329.45|332.25|329.45|332.1|329.3|0
1628121900000|2021-08-05 00:05:00|332.1|329.3|332.25|329.45|332.25|329.45|332.1|329.3|0
1628121910000|2021-08-05 00:05:10|332.1|329.3|332.25|329.45|332.25|329.45|332.1|329.3|0
1628121920000|2021-08-05 00:05:20|332.41|329.61|332.41|329.61|332.41|329.61|332.25|329.45|0
1628121930000|2021-08-05 00:05:30|332.33|329.53|332.41|329.61|332.41|329.61|332.25|329.45|0
1628121960000|2021-08-05 00:06:00|332.56|329.76|332.41|329.61|332.56|329.76|332.41|329.61|0
1628121970000|2021-08-05 00:06:10|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1628121980000|2021-08-05 00:06:20|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1628121990000|2021-08-05 00:06:30|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1628122000000|2021-08-05 00:06:40|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1628122010000|2021-08-05 00:06:50|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1628122020000|2021-08-05 00:07:00|332.71|329.91|332.71|329.91|332.71|329.91|332.63|329.83|0
1628122030000|2021-08-05 00:07:10|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1628122040000|2021-08-05 00:07:20|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1628122050000|2021-08-05 00:07:30|333.17|330.37|332.86|330.06|333.17|330.37|332.86|330.06|0
1628122060000|2021-08-05 00:07:40|332.94|330.14|333.02|330.22|333.02|330.22|332.86|330.06|0
1628122070000|2021-08-05 00:07:50|333.17|330.37|333.09|330.29|333.17|330.37|333.02|330.22|0
1628122080000|2021-08-05 00:08:00|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1628122090000|2021-08-05 00:08:10|332.86|330.06|332.86|330.06|333.02|330.22|332.86|330.06|0
1628122100000|2021-08-05 00:08:20|333.02|330.22|332.86|330.06|333.02|330.22|332.86|330.06|0
1628122110000|2021-08-05 00:08:30|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1628122120000|2021-08-05 00:08:40|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1628122130000|2021-08-05 00:08:50|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1628122140000|2021-08-05 00:09:00|333.17|330.37|333.32|330.52|333.32|330.52|333.17|330.37|0
1628122150000|2021-08-05 00:09:10|333.47|330.67|333.32|330.52|333.47|330.67|333.32|330.52|0
1628122160000|2021-08-05 00:09:20|333.78|330.98|333.47|330.67|333.78|330.98|333.47|330.67|0
1628122170000|2021-08-05 00:09:30|333.63|330.83|333.47|330.67|333.63|330.83|333.47|330.67|0
1628122180000|2021-08-05 00:09:40|333.32|330.52|333.47|330.67|333.47|330.67|333.32|330.52|0
1628122190000|2021-08-05 00:09:50|333.32|330.52|333.47|330.67|333.47|330.67|333.32|330.52|0
1628122210000|2021-08-05 00:10:10|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1628122230000|2021-08-05 00:10:30|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1628122240000|2021-08-05 00:10:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1628122250000|2021-08-05 00:10:50|333.17|330.37|333.17|330.37|333.32|330.52|333.17|330.37|0
1628122260000|2021-08-05 00:11:00|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1628122270000|2021-08-05 00:11:10|333.39|330.59|333.47|330.67|333.47|330.67|333.39|330.59|0
1628122280000|2021-08-05 00:11:20|333.39|330.59|333.32|330.52|333.47|330.67|333.32|330.52|0
1628122290000|2021-08-05 00:11:30|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1628122300000|2021-08-05 00:11:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1628122320000|2021-08-05 00:12:00|333.24|330.44|333.17|330.37|333.24|330.44|333.17|330.37|0
1628122330000|2021-08-05 00:12:10|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1628122350000|2021-08-05 00:12:30|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1628122360000|2021-08-05 00:12:40|333.78|330.98|333.63|330.83|333.78|330.98|333.63|330.83|0
1628122390000|2021-08-05 00:13:10|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1628122410000|2021-08-05 00:13:30|333.7|330.9|333.78|330.98|333.93|331.13|333.7|330.9|0
1628122450000|2021-08-05 00:14:10|333.62|330.82|333.55|330.75|333.62|330.82|333.55|330.75|0
1628122460000|2021-08-05 00:14:20|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1628122490000|2021-08-05 00:14:50|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1628122510000|2021-08-05 00:15:10|333.62|330.82|333.47|330.67|333.62|330.82|333.47|330.67|0
1628122520000|2021-08-05 00:15:20|333.62|330.82|333.78|330.98|333.78|330.98|333.62|330.82|0
1628122530000|2021-08-05 00:15:30|333.62|330.82|333.78|330.98|333.78|330.98|333.62|330.82|0
1628122550000|2021-08-05 00:15:50|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1628122560000|2021-08-05 00:16:00|334.08|331.28|334.24|331.44|334.24|331.44|334.08|331.28|0
1628122570000|2021-08-05 00:16:10|334.39|331.59|334.24|331.44|334.39|331.59|334.24|331.44|0
1628122600000|2021-08-05 00:16:40|334.39|331.59|334.39|331.59|334.39|331.59|334.24|331.44|0
1628122610000|2021-08-05 00:16:50|334.24|331.44|334.23|331.43|334.24|331.44|334.23|331.43|0
1628122620000|2021-08-05 00:17:00|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1628122650000|2021-08-05 00:17:30|334.54|331.74|334.54|331.74|334.69|331.89|334.54|331.74|0
1628122680000|2021-08-05 00:18:00|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1628122690000|2021-08-05 00:18:10|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1628122700000|2021-08-05 00:18:20|334.39|331.59|334.54|331.74|334.54|331.74|334.39|331.59|0
1628122710000|2021-08-05 00:18:30|334.39|331.59|334.54|331.74|334.54|331.74|334.39|331.59|0
1628122730000|2021-08-05 00:18:50|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1628122740000|2021-08-05 00:19:00|334.54|331.74|334.69|331.89|334.69|331.89|334.54|331.74|0
1628122750000|2021-08-05 00:19:10|334.85|332.05|334.69|331.89|334.85|332.05|334.69|331.89|0
1628122760000|2021-08-05 00:19:20|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1628122780000|2021-08-05 00:19:40|334.69|331.89|334.54|331.74|334.69|331.89|334.54|331.74|0
1628122800000|2021-08-05 00:20:00|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1628122820000|2021-08-05 00:20:20|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1628122840000|2021-08-05 00:20:40|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1628122850000|2021-08-05 00:20:50|334.54|331.74|334.54|331.74|334.54|331.74|334.39|331.59|0
1628122860000|2021-08-05 00:21:00|334.39|331.59|334.46|331.66|334.46|331.66|334.39|331.59|0
1628122870000|2021-08-05 00:21:10|334.39|331.59|334.46|331.66|334.46|331.66|334.39|331.59|0
1628122880000|2021-08-05 00:21:20|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1628122890000|2021-08-05 00:21:30|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1628122910000|2021-08-05 00:21:50|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1628122970000|2021-08-05 00:22:50|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1628122980000|2021-08-05 00:23:00|334.31|331.51|334.39|331.59|334.39|331.59|334.31|331.51|0
1628123000000|2021-08-05 00:23:20|334.23|331.43|334.31|331.51|334.39|331.59|334.23|331.43|0
1628123010000|2021-08-05 00:23:30|334.23|331.43|334.39|331.59|334.39|331.59|334.23|331.43|0
1628123040000|2021-08-05 00:24:00|334.54|331.74|334.69|331.89|334.69|331.89|334.54|331.74|0
1628123070000|2021-08-05 00:24:30|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628123080000|2021-08-05 00:24:40|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1628123090000|2021-08-05 00:24:50|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628123110000|2021-08-05 00:25:10|335|332.2|335|332.2|335|332.2|335|332.2|0
1628123120000|2021-08-05 00:25:20|335.15|332.35|335|332.2|335.15|332.35|335|332.2|0
1628123160000|2021-08-05 00:26:00|334.84|332.04|335|332.2|335|332.2|334.84|332.04|0
1628123170000|2021-08-05 00:26:10|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1628123180000|2021-08-05 00:26:20|335.15|332.35|335|332.2|335.15|332.35|335|332.2|0
1628123210000|2021-08-05 00:26:50|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628123250000|2021-08-05 00:27:30|334.92|332.12|335|332.2|335|332.2|334.92|332.12|0
1628123280000|2021-08-05 00:28:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628123310000|2021-08-05 00:28:30|335|332.2|335|332.2|335|332.2|335|332.2|0
1628123330000|2021-08-05 00:28:50|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1628123340000|2021-08-05 00:29:00|335.07|332.27|334.84|332.04|335.07|332.27|334.84|332.04|0
1628123350000|2021-08-05 00:29:10|335|332.2|335|332.2|335|332.2|335|332.2|0
1628123370000|2021-08-05 00:29:30|335.15|332.35|335|332.2|335.15|332.35|335|332.2|0
1628123380000|2021-08-05 00:29:40|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1628123400000|2021-08-05 00:30:00|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1628123410000|2021-08-05 00:30:10|335.45|332.65|335.61|332.81|335.76|332.96|335.45|332.65|0
1628123420000|2021-08-05 00:30:20|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1628123430000|2021-08-05 00:30:30|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1628123450000|2021-08-05 00:30:50|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1628123460000|2021-08-05 00:31:00|335.37|332.57|335.45|332.65|335.45|332.65|335.3|332.5|0
1628123470000|2021-08-05 00:31:10|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1628123480000|2021-08-05 00:31:20|335.15|332.35|335.3|332.5|335.3|332.5|335.15|332.35|0
1628123490000|2021-08-05 00:31:30|335.15|332.35|335.15|332.35|335.3|332.5|335.15|332.35|0
1628123510000|2021-08-05 00:31:50|335.22|332.42|335.3|332.5|335.3|332.5|335.22|332.42|0
1628123520000|2021-08-05 00:32:00|335.22|332.42|335.15|332.35|335.3|332.5|335.15|332.35|0
1628123530000|2021-08-05 00:32:10|335.22|332.42|335.15|332.35|335.3|332.5|335.15|332.35|0
1628123550000|2021-08-05 00:32:30|334.99|332.19|335.15|332.35|335.15|332.35|334.99|332.19|0
1628123560000|2021-08-05 00:32:40|334.99|332.19|335.15|332.35|335.15|332.35|334.99|332.19|0
1628123570000|2021-08-05 00:32:50|335.07|332.27|334.99|332.19|335.07|332.27|334.99|332.19|0
1628123580000|2021-08-05 00:33:00|335.15|332.35|334.99|332.19|335.15|332.35|334.99|332.19|0
1628123600000|2021-08-05 00:33:20|334.84|332.04|334.99|332.19|334.99|332.19|334.84|332.04|0
1628123630000|2021-08-05 00:33:50|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1628123640000|2021-08-05 00:34:00|334.99|332.19|334.99|332.19|334.99|332.19|334.99|332.19|0
1628123660000|2021-08-05 00:34:20|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1628123690000|2021-08-05 00:34:50|334.61|331.81|334.53|331.73|334.61|331.81|334.53|331.73|0
1628123700000|2021-08-05 00:35:00|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1628123710000|2021-08-05 00:35:10|334.69|331.89|334.53|331.73|334.69|331.89|334.53|331.73|0
1628123720000|2021-08-05 00:35:20|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1628123730000|2021-08-05 00:35:30|334.61|331.81|334.69|331.89|334.69|331.89|334.61|331.81|0
1628123750000|2021-08-05 00:35:50|334.84|332.04|334.69|331.89|334.84|332.04|334.69|331.89|0
1628123760000|2021-08-05 00:36:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628123770000|2021-08-05 00:36:10|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1628123790000|2021-08-05 00:36:30|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628123820000|2021-08-05 00:37:00|334.99|332.19|334.53|331.73|334.99|332.19|334.53|331.73|0
1628123840000|2021-08-05 00:37:20|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1628123920000|2021-08-05 00:38:40|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1628123930000|2021-08-05 00:38:50|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1628123940000|2021-08-05 00:39:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628123960000|2021-08-05 00:39:20|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1628123970000|2021-08-05 00:39:30|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628123980000|2021-08-05 00:39:40|334.69|331.89|334.68|331.88|334.69|331.89|334.68|331.88|0
1628123990000|2021-08-05 00:39:50|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628124030000|2021-08-05 00:40:30|334.68|331.88|334.84|332.04|334.84|332.04|334.68|331.88|0
1628124040000|2021-08-05 00:40:40|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1628124070000|2021-08-05 00:41:10|334.76|331.96|334.84|332.04|334.84|332.04|334.76|331.96|0
1628124080000|2021-08-05 00:41:20|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1628124110000|2021-08-05 00:41:50|334.76|331.96|334.68|331.88|334.76|331.96|334.68|331.88|0
1628124120000|2021-08-05 00:42:00|334.76|331.96|334.68|331.88|334.76|331.96|334.68|331.88|0
1628124160000|2021-08-05 00:42:40|334.84|332.04|334.68|331.88|334.84|332.04|334.68|331.88|0
1628124170000|2021-08-05 00:42:50|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628124210000|2021-08-05 00:43:30|334.99|332.19|334.84|332.04|334.99|332.19|334.84|332.04|0
1628124240000|2021-08-05 00:44:00|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1628124270000|2021-08-05 00:44:30|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1628124300000|2021-08-05 00:45:00|334.68|331.88|334.53|331.73|334.68|331.88|334.53|331.73|0
1628124310000|2021-08-05 00:45:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1628124320000|2021-08-05 00:45:20|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628124360000|2021-08-05 00:46:00|334.99|332.19|334.84|332.04|334.99|332.19|334.84|332.04|0
1628124410000|2021-08-05 00:46:50|334.99|332.19|334.84|332.04|334.99|332.19|334.84|332.04|0
1628124420000|2021-08-05 00:47:00|334.91|332.11|334.91|332.11|334.91|332.11|334.84|332.04|0
1628124430000|2021-08-05 00:47:10|334.84|332.04|334.99|332.19|334.99|332.19|334.84|332.04|0
1628124440000|2021-08-05 00:47:20|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1628124450000|2021-08-05 00:47:30|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1628124460000|2021-08-05 00:47:40|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1628124470000|2021-08-05 00:47:50|334.83|332.03|334.68|331.88|334.83|332.03|334.68|331.88|0
1628124480000|2021-08-05 00:48:00|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1628124490000|2021-08-05 00:48:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1628124510000|2021-08-05 00:48:30|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1628124530000|2021-08-05 00:48:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1628124540000|2021-08-05 00:49:00|334.6|331.8|334.68|331.88|334.68|331.88|334.6|331.8|0
1628124570000|2021-08-05 00:49:30|334.6|331.8|334.68|331.88|334.68|331.88|334.6|331.8|0
1628124600000|2021-08-05 00:50:00|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1628124610000|2021-08-05 00:50:10|334.37|331.57|334.45|331.65|334.53|331.73|334.37|331.57|0
1628124620000|2021-08-05 00:50:20|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628124650000|2021-08-05 00:50:50|334.53|331.73|334.37|331.57|334.53|331.73|334.37|331.57|0
1628124660000|2021-08-05 00:51:00|334.22|331.42|334.37|331.57|334.37|331.57|334.22|331.42|0
1628124670000|2021-08-05 00:51:10|334.22|331.42|334.37|331.57|334.37|331.57|334.22|331.42|0
1628124680000|2021-08-05 00:51:20|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1628124690000|2021-08-05 00:51:30|334.37|331.57|334.53|331.73|334.53|331.73|334.37|331.57|0
1628124700000|2021-08-05 00:51:40|334.45|331.65|334.37|331.57|334.45|331.65|334.37|331.57|0
1628124720000|2021-08-05 00:52:00|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1628124730000|2021-08-05 00:52:10|334.45|331.65|334.53|331.73|334.53|331.73|334.37|331.57|0
1628124800000|2021-08-05 00:53:20|334.45|331.65|334.37|331.57|334.45|331.65|334.37|331.57|0
1628124820000|2021-08-05 00:53:40|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1628124830000|2021-08-05 00:53:50|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1628124850000|2021-08-05 00:54:10|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1628124860000|2021-08-05 00:54:20|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1628124880000|2021-08-05 00:54:40|334.14|331.34|334.07|331.27|334.14|331.34|334.07|331.27|0
1628124890000|2021-08-05 00:54:50|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1628124950000|2021-08-05 00:55:50|334.37|331.57|334.22|331.42|334.37|331.57|334.22|331.42|0
1628124980000|2021-08-05 00:56:20|334.29|331.49|334.22|331.42|334.29|331.49|334.22|331.42|0
1628124990000|2021-08-05 00:56:30|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628125020000|2021-08-05 00:57:00|334.45|331.65|334.45|331.65|334.45|331.65|334.37|331.57|0
1628125030000|2021-08-05 00:57:10|334.37|331.57|334.53|331.73|334.53|331.73|334.37|331.57|0
1628125050000|2021-08-05 00:57:30|334.45|331.65|334.37|331.57|334.45|331.65|334.37|331.57|0
1628125060000|2021-08-05 00:57:40|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1628125080000|2021-08-05 00:58:00|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1628125130000|2021-08-05 00:58:50|334.6|331.8|334.52|331.72|334.6|331.8|334.52|331.72|0
1628125150000|2021-08-05 00:59:10|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1628125160000|2021-08-05 00:59:20|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1628125170000|2021-08-05 00:59:30|334.6|331.8|334.68|331.88|334.68|331.88|334.6|331.8|0
1628125180000|2021-08-05 00:59:40|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1628125200000|2021-08-05 01:00:00|334.37|331.57|334.37|331.57|334.44|331.64|334.37|331.57|0
1628125210000|2021-08-05 01:00:10|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1628125240000|2021-08-05 01:00:40|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628125250000|2021-08-05 01:00:50|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1628125260000|2021-08-05 01:01:00|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628125270000|2021-08-05 01:01:10|334.29|331.49|334.37|331.57|334.37|331.57|334.29|331.49|0
1628125280000|2021-08-05 01:01:20|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1628125290000|2021-08-05 01:01:30|334.37|331.57|334.37|331.57|334.37|331.57|334.29|331.49|0
1628125310000|2021-08-05 01:01:50|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1628125360000|2021-08-05 01:02:40|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628125370000|2021-08-05 01:02:50|334.44|331.64|334.37|331.57|334.44|331.64|334.37|331.57|0
1628125380000|2021-08-05 01:03:00|334.22|331.42|334.37|331.57|334.37|331.57|334.22|331.42|0
1628125390000|2021-08-05 01:03:10|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1628125410000|2021-08-05 01:03:30|334.06|331.26|334.22|331.42|334.22|331.42|334.06|331.26|0
1628125440000|2021-08-05 01:04:00|334.14|331.34|334.22|331.42|334.22|331.42|334.14|331.34|0
1628125450000|2021-08-05 01:04:10|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628125460000|2021-08-05 01:04:20|334.22|331.42|334.37|331.57|334.37|331.57|334.22|331.42|0
1628125470000|2021-08-05 01:04:30|334.29|331.49|334.37|331.57|334.37|331.57|334.22|331.42|0
1628125490000|2021-08-05 01:04:50|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1628125530000|2021-08-05 01:05:30|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628125560000|2021-08-05 01:06:00|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1628125580000|2021-08-05 01:06:20|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1628125590000|2021-08-05 01:06:30|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628125600000|2021-08-05 01:06:40|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1628125620000|2021-08-05 01:07:00|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628125630000|2021-08-05 01:07:10|334.52|331.72|334.44|331.64|334.52|331.72|334.44|331.64|0
1628125640000|2021-08-05 01:07:20|334.52|331.72|334.37|331.57|334.52|331.72|334.37|331.57|0
1628125660000|2021-08-05 01:07:40|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1628125670000|2021-08-05 01:07:50|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1628125690000|2021-08-05 01:08:10|334.21|331.41|334.06|331.26|334.21|331.41|334.06|331.26|0
1628125700000|2021-08-05 01:08:20|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1628125730000|2021-08-05 01:08:50|333.76|330.96|333.91|331.11|333.91|331.11|333.76|330.96|0
1628125740000|2021-08-05 01:09:00|333.76|330.96|333.91|331.11|333.91|331.11|333.76|330.96|0
1628125760000|2021-08-05 01:09:20|333.98|331.18|334.06|331.26|334.06|331.26|333.91|331.11|0
1628125780000|2021-08-05 01:09:40|333.98|331.18|333.91|331.11|333.98|331.18|333.91|331.11|0
1628125820000|2021-08-05 01:10:20|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1628125920000|2021-08-05 01:12:00|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1628125990000|2021-08-05 01:13:10|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1628126010000|2021-08-05 01:13:30|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628126030000|2021-08-05 01:13:50|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1628126080000|2021-08-05 01:14:40|333.52|330.72|333.6|330.8|333.6|330.8|333.52|330.72|0
1628126090000|2021-08-05 01:14:50|333.37|330.57|333.3|330.5|333.37|330.57|333.3|330.5|0
1628126100000|2021-08-05 01:15:00|333.14|330.34|332.99|330.19|333.14|330.34|332.99|330.19|0
1628126110000|2021-08-05 01:15:10|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1628126120000|2021-08-05 01:15:20|332.99|330.19|333.14|330.34|333.14|330.34|332.99|330.19|0
1628126130000|2021-08-05 01:15:30|333.3|330.5|333.22|330.42|333.3|330.5|333.22|330.42|0
1628126140000|2021-08-05 01:15:40|333.3|330.5|333.3|330.5|333.45|330.65|333.3|330.5|0
1628126150000|2021-08-05 01:15:50|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1628126160000|2021-08-05 01:16:00|333.3|330.5|333.6|330.8|333.6|330.8|333.3|330.5|0
1628126170000|2021-08-05 01:16:10|333.45|330.65|333.6|330.8|333.6|330.8|333.45|330.65|0
1628126180000|2021-08-05 01:16:20|333.45|330.65|333.6|330.8|333.6|330.8|333.45|330.65|0
1628126190000|2021-08-05 01:16:30|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1628126210000|2021-08-05 01:16:50|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1628126220000|2021-08-05 01:17:00|333.14|330.34|333.29|330.49|333.29|330.49|333.14|330.34|0
1628126230000|2021-08-05 01:17:10|333.37|330.57|333.29|330.49|333.37|330.57|333.29|330.49|0
1628126250000|2021-08-05 01:17:30|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1628126290000|2021-08-05 01:18:10|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1628126300000|2021-08-05 01:18:20|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1628126310000|2021-08-05 01:18:30|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1628126320000|2021-08-05 01:18:40|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1628126350000|2021-08-05 01:19:10|333.37|330.57|333.29|330.49|333.37|330.57|333.29|330.49|0
1628126360000|2021-08-05 01:19:20|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1628126370000|2021-08-05 01:19:30|333.21|330.41|333.45|330.65|333.45|330.65|333.21|330.41|0
1628126390000|2021-08-05 01:19:50|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1628126400000|2021-08-05 01:20:00|333.37|330.57|333.45|330.65|333.45|330.65|333.37|330.57|0
1628126410000|2021-08-05 01:20:10|333.29|330.49|333.45|330.65|333.45|330.65|333.29|330.49|0
1628126420000|2021-08-05 01:20:20|333.37|330.57|333.45|330.65|333.45|330.65|333.37|330.57|0
1628126450000|2021-08-05 01:20:50|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628126460000|2021-08-05 01:21:00|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1628126480000|2021-08-05 01:21:20|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628126500000|2021-08-05 01:21:40|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1628126520000|2021-08-05 01:22:00|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628126530000|2021-08-05 01:22:10|333.45|330.65|333.6|330.8|333.6|330.8|333.45|330.65|0
1628126540000|2021-08-05 01:22:20|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1628126570000|2021-08-05 01:22:50|333.29|330.49|333.37|330.57|333.45|330.65|333.29|330.49|0
1628126580000|2021-08-05 01:23:00|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1628126600000|2021-08-05 01:23:20|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1628126610000|2021-08-05 01:23:30|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1628126630000|2021-08-05 01:23:50|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1628126640000|2021-08-05 01:24:00|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1628126650000|2021-08-05 01:24:10|333.37|330.57|333.44|330.64|333.44|330.64|333.37|330.57|0
1628126660000|2021-08-05 01:24:20|333.6|330.8|333.44|330.64|333.6|330.8|333.44|330.64|0
1628126670000|2021-08-05 01:24:30|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628126690000|2021-08-05 01:24:50|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1628126700000|2021-08-05 01:25:00|333.6|330.8|333.6|330.8|333.67|330.87|333.6|330.8|0
1628126710000|2021-08-05 01:25:10|333.75|330.95|333.75|330.95|333.75|330.95|333.6|330.8|0
1628126810000|2021-08-05 01:26:50|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1628126820000|2021-08-05 01:27:00|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1628126850000|2021-08-05 01:27:30|333.9|331.1|333.75|330.95|333.9|331.1|333.75|330.95|0
1628126860000|2021-08-05 01:27:40|333.9|331.1|334.05|331.25|334.05|331.25|333.9|331.1|0
1628126870000|2021-08-05 01:27:50|333.9|331.1|333.9|331.1|334.05|331.25|333.9|331.1|0
1628126880000|2021-08-05 01:28:00|333.97|331.17|333.9|331.1|333.97|331.17|333.9|331.1|0
1628126890000|2021-08-05 01:28:10|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1628126910000|2021-08-05 01:28:30|333.9|331.1|333.75|330.95|333.9|331.1|333.75|330.95|0
1628126920000|2021-08-05 01:28:40|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1628126930000|2021-08-05 01:28:50|334.05|331.25|333.9|331.1|334.05|331.25|333.9|331.1|0
1628126940000|2021-08-05 01:29:00|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628126950000|2021-08-05 01:29:10|333.9|331.1|334.05|331.25|334.05|331.25|333.9|331.1|0
1628126960000|2021-08-05 01:29:20|333.9|331.1|333.9|331.1|333.97|331.17|333.9|331.1|0
1628126980000|2021-08-05 01:29:40|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628127000000|2021-08-05 01:30:00|333.9|331.1|334.05|331.25|334.05|331.25|333.9|331.1|0
1628127010000|2021-08-05 01:30:10|333.9|331.1|334.05|331.25|334.05|331.25|333.9|331.1|0
1628127020000|2021-08-05 01:30:20|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1628127040000|2021-08-05 01:30:40|333.97|331.17|333.9|331.1|333.97|331.17|333.9|331.1|0
1628127050000|2021-08-05 01:30:50|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628127060000|2021-08-05 01:31:00|333.9|331.1|333.75|330.95|333.9|331.1|333.75|330.95|0
1628127070000|2021-08-05 01:31:10|333.9|331.1|333.59|330.79|333.9|331.1|333.59|330.79|0
1628127080000|2021-08-05 01:31:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1628127090000|2021-08-05 01:31:30|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1628127100000|2021-08-05 01:31:40|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1628127110000|2021-08-05 01:31:50|333.9|331.1|333.75|330.95|333.9|331.1|333.75|330.95|0
1628127120000|2021-08-05 01:32:00|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1628127130000|2021-08-05 01:32:10|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628127140000|2021-08-05 01:32:20|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1628127150000|2021-08-05 01:32:30|333.9|331.1|333.9|331.1|333.9|331.1|333.82|331.02|0
1628127170000|2021-08-05 01:32:50|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1628127180000|2021-08-05 01:33:00|334.05|331.25|333.9|331.1|334.05|331.25|333.9|331.1|0
1628127190000|2021-08-05 01:33:10|333.97|331.17|334.05|331.25|334.05|331.25|333.9|331.1|0
1628127200000|2021-08-05 01:33:20|333.9|331.1|334.05|331.25|334.05|331.25|333.9|331.1|0
1628127220000|2021-08-05 01:33:40|333.97|331.17|333.9|331.1|334.05|331.25|333.9|331.1|0
1628127230000|2021-08-05 01:33:50|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1628127240000|2021-08-05 01:34:00|333.9|331.1|333.75|330.95|333.9|331.1|333.75|330.95|0
1628127250000|2021-08-05 01:34:10|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1628127260000|2021-08-05 01:34:20|333.75|330.95|333.59|330.79|333.75|330.95|333.59|330.79|0
1628127270000|2021-08-05 01:34:30|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1628127280000|2021-08-05 01:34:40|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1628127290000|2021-08-05 01:34:50|333.44|330.64|333.75|330.95|333.75|330.95|333.44|330.64|0
1628127300000|2021-08-05 01:35:00|333.59|330.79|333.75|330.95|333.75|330.95|333.59|330.79|0
1628127310000|2021-08-05 01:35:10|333.67|330.87|333.9|331.1|333.9|331.1|333.67|330.87|0
1628127320000|2021-08-05 01:35:20|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628127350000|2021-08-05 01:35:50|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1628127370000|2021-08-05 01:36:10|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628127410000|2021-08-05 01:36:50|333.97|331.17|333.9|331.1|333.97|331.17|333.9|331.1|0
1628127420000|2021-08-05 01:37:00|334.05|331.25|334.05|331.25|334.05|331.25|333.9|331.1|0
1628127430000|2021-08-05 01:37:10|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1628127440000|2021-08-05 01:37:20|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1628127450000|2021-08-05 01:37:30|333.97|331.17|333.9|331.1|333.97|331.17|333.9|331.1|0
1628127460000|2021-08-05 01:37:40|333.59|330.79|333.74|330.94|333.74|330.94|333.59|330.79|0
1628127470000|2021-08-05 01:37:50|333.82|331.02|333.9|331.1|333.9|331.1|333.82|331.02|0
1628127500000|2021-08-05 01:38:20|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628127510000|2021-08-05 01:38:30|333.9|331.1|334.05|331.25|334.05|331.25|333.9|331.1|0
1628127520000|2021-08-05 01:38:40|333.9|331.1|333.97|331.17|334.05|331.25|333.9|331.1|0
1628127530000|2021-08-05 01:38:50|333.9|331.1|333.82|331.02|333.9|331.1|333.82|331.02|0
1628127540000|2021-08-05 01:39:00|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1628127550000|2021-08-05 01:39:10|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1628127560000|2021-08-05 01:39:20|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1628127570000|2021-08-05 01:39:30|333.74|330.94|333.82|331.02|333.82|331.02|333.74|330.94|0
1628127580000|2021-08-05 01:39:40|333.74|330.94|333.9|331.1|333.9|331.1|333.74|330.94|0
1628127680000|2021-08-05 01:41:20|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1628127690000|2021-08-05 01:41:30|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1628127720000|2021-08-05 01:42:00|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628127760000|2021-08-05 01:42:40|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1628127770000|2021-08-05 01:42:50|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1628127780000|2021-08-05 01:43:00|334.35|331.55|334.35|331.55|334.35|331.55|334.2|331.4|0
1628127790000|2021-08-05 01:43:10|334.2|331.4|334.35|331.55|334.35|331.55|334.2|331.4|0
1628127800000|2021-08-05 01:43:20|334.2|331.4|334.2|331.4|334.35|331.55|334.2|331.4|0
1628127810000|2021-08-05 01:43:30|334.35|331.55|334.2|331.4|334.35|331.55|334.2|331.4|0
1628127820000|2021-08-05 01:43:40|334.27|331.47|334.27|331.47|334.35|331.55|334.27|331.47|0
1628127830000|2021-08-05 01:43:50|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1628127840000|2021-08-05 01:44:00|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1628127850000|2021-08-05 01:44:10|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1628127860000|2021-08-05 01:44:20|334.43|331.63|334.35|331.55|334.43|331.63|334.35|331.55|0
1628127870000|2021-08-05 01:44:30|334.51|331.71|334.35|331.55|334.51|331.71|334.35|331.55|0
1628127880000|2021-08-05 01:44:40|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1628127890000|2021-08-05 01:44:50|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628127900000|2021-08-05 01:45:00|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1628127910000|2021-08-05 01:45:10|334.05|331.25|334.05|331.25|334.12|331.32|334.05|331.25|0
1628127920000|2021-08-05 01:45:20|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628127930000|2021-08-05 01:45:30|334.05|331.25|333.97|331.17|334.05|331.25|333.89|331.09|0
1628127940000|2021-08-05 01:45:40|334.05|331.25|333.89|331.09|334.05|331.25|333.89|331.09|0
1628127950000|2021-08-05 01:45:50|334.05|331.25|333.89|331.09|334.05|331.25|333.89|331.09|0
1628127960000|2021-08-05 01:46:00|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628127970000|2021-08-05 01:46:10|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628127990000|2021-08-05 01:46:30|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628128010000|2021-08-05 01:46:50|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628128020000|2021-08-05 01:47:00|334.05|331.25|334.2|331.4|334.2|331.4|334.05|331.25|0
1628128030000|2021-08-05 01:47:10|334.05|331.25|334.2|331.4|334.2|331.4|334.05|331.25|0
1628128040000|2021-08-05 01:47:20|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628128050000|2021-08-05 01:47:30|333.97|331.17|334.05|331.25|334.05|331.25|333.97|331.17|0
1628128060000|2021-08-05 01:47:40|333.89|331.09|333.89|331.09|334.05|331.25|333.89|331.09|0
1628128070000|2021-08-05 01:47:50|333.97|331.17|333.97|331.17|333.97|331.17|333.89|331.09|0
1628128080000|2021-08-05 01:48:00|333.89|331.09|333.81|331.01|333.89|331.09|333.81|331.01|0
1628128090000|2021-08-05 01:48:10|333.89|331.09|333.74|330.94|333.89|331.09|333.74|330.94|0
1628128100000|2021-08-05 01:48:20|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628128110000|2021-08-05 01:48:30|333.74|330.94|333.89|331.09|333.89|331.09|333.74|330.94|0
1628128120000|2021-08-05 01:48:40|333.97|331.17|333.89|331.09|333.97|331.17|333.89|331.09|0
1628128130000|2021-08-05 01:48:50|333.97|331.17|334.05|331.25|334.05|331.25|333.97|331.17|0
1628128150000|2021-08-05 01:49:10|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1628128170000|2021-08-05 01:49:30|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628128180000|2021-08-05 01:49:40|334.12|331.32|334.2|331.4|334.2|331.4|334.12|331.32|0
1628128190000|2021-08-05 01:49:50|334.05|331.25|334.2|331.4|334.2|331.4|334.05|331.25|0
1628128200000|2021-08-05 01:50:00|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1628128210000|2021-08-05 01:50:10|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1628128220000|2021-08-05 01:50:20|334.2|331.4|334.12|331.32|334.2|331.4|334.12|331.32|0
1628128230000|2021-08-05 01:50:30|334.2|331.4|334.05|331.25|334.2|331.4|334.05|331.25|0
1628128240000|2021-08-05 01:50:40|334.2|331.4|334.2|331.4|334.2|331.4|334.12|331.32|0
1628128250000|2021-08-05 01:50:50|334.12|331.32|334.05|331.25|334.12|331.32|334.05|331.25|0
1628128260000|2021-08-05 01:51:00|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628128270000|2021-08-05 01:51:10|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1628128280000|2021-08-05 01:51:20|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1628128310000|2021-08-05 01:51:50|333.66|330.86|333.74|330.94|333.74|330.94|333.66|330.86|0
1628128330000|2021-08-05 01:52:10|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1628128340000|2021-08-05 01:52:20|333.74|330.94|333.74|330.94|333.74|330.94|333.66|330.86|0
1628128350000|2021-08-05 01:52:30|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628128360000|2021-08-05 01:52:40|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1628128390000|2021-08-05 01:53:10|333.66|330.86|333.74|330.94|333.74|330.94|333.66|330.86|0
1628128400000|2021-08-05 01:53:20|333.89|331.09|333.74|330.94|333.89|331.09|333.74|330.94|0
1628128410000|2021-08-05 01:53:30|333.81|331.01|333.74|330.94|333.81|331.01|333.74|330.94|0
1628128420000|2021-08-05 01:53:40|333.81|331.01|333.74|330.94|333.81|331.01|333.74|330.94|0
1628128430000|2021-08-05 01:53:50|333.81|331.01|333.74|330.94|333.81|331.01|333.74|330.94|0
1628128440000|2021-08-05 01:54:00|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628128450000|2021-08-05 01:54:10|333.96|331.16|333.96|331.16|333.96|331.16|333.89|331.09|0
1628128460000|2021-08-05 01:54:20|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628128480000|2021-08-05 01:54:40|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628128510000|2021-08-05 01:55:10|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1628128560000|2021-08-05 01:56:00|334.27|331.47|334.2|331.4|334.35|331.55|334.2|331.4|0
1628128570000|2021-08-05 01:56:10|334.27|331.47|334.35|331.55|334.35|331.55|334.27|331.47|0
1628128590000|2021-08-05 01:56:30|334.2|331.4|334.35|331.55|334.35|331.55|334.2|331.4|0
1628128610000|2021-08-05 01:56:50|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1628128630000|2021-08-05 01:57:10|334.42|331.62|334.5|331.7|334.5|331.7|334.42|331.62|0
1628128660000|2021-08-05 01:57:40|334.42|331.62|334.35|331.55|334.42|331.62|334.35|331.55|0
1628128680000|2021-08-05 01:58:00|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1628128700000|2021-08-05 01:58:20|334.12|331.32|334.2|331.4|334.2|331.4|334.12|331.32|0
1628128710000|2021-08-05 01:58:30|334.12|331.32|334.2|331.4|334.2|331.4|334.12|331.32|0
1628128730000|2021-08-05 01:58:50|334.12|331.32|334.2|331.4|334.2|331.4|334.12|331.32|0
1628128740000|2021-08-05 01:59:00|334.04|331.24|334.2|331.4|334.2|331.4|334.04|331.24|0
1628128760000|2021-08-05 01:59:20|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628128780000|2021-08-05 01:59:40|334.04|331.24|334.19|331.39|334.19|331.39|334.04|331.24|0
1628128790000|2021-08-05 01:59:50|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628128800000|2021-08-05 02:00:00|334.19|331.39|334.19|331.39|334.19|331.39|334.04|331.24|0
1628128810000|2021-08-05 02:00:10|334.27|331.47|334.19|331.39|334.35|331.55|334.19|331.39|0
1628128820000|2021-08-05 02:00:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628128830000|2021-08-05 02:00:30|334.19|331.39|334.19|331.39|334.19|331.39|334.12|331.32|0
1628128840000|2021-08-05 02:00:40|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1628128850000|2021-08-05 02:00:50|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628128860000|2021-08-05 02:01:00|334.35|331.55|334.19|331.39|334.35|331.55|334.19|331.39|0
1628128870000|2021-08-05 02:01:10|334.04|331.24|334.19|331.39|334.19|331.39|334.04|331.24|0
1628128880000|2021-08-05 02:01:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628128900000|2021-08-05 02:01:40|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628128910000|2021-08-05 02:01:50|334.04|331.24|334.19|331.39|334.19|331.39|334.04|331.24|0
1628128940000|2021-08-05 02:02:20|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1628128950000|2021-08-05 02:02:30|334.27|331.47|334.19|331.39|334.27|331.47|334.19|331.39|0
1628128960000|2021-08-05 02:02:40|334.35|331.55|334.04|331.24|334.35|331.55|334.04|331.24|0
1628128970000|2021-08-05 02:02:50|334.11|331.31|334.19|331.39|334.19|331.39|334.11|331.31|0
1628128980000|2021-08-05 02:03:00|334.35|331.55|334.42|331.62|334.42|331.62|334.35|331.55|0
1628128990000|2021-08-05 02:03:10|334.35|331.55|334.5|331.7|334.5|331.7|334.35|331.55|0
1628129000000|2021-08-05 02:03:20|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1628129020000|2021-08-05 02:03:40|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628129030000|2021-08-05 02:03:50|334.27|331.47|334.19|331.39|334.27|331.47|334.19|331.39|0
1628129040000|2021-08-05 02:04:00|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1628129050000|2021-08-05 02:04:10|334.5|331.7|334.35|331.55|334.5|331.7|334.35|331.55|0
1628129060000|2021-08-05 02:04:20|334.5|331.7|334.35|331.55|334.5|331.7|334.35|331.55|0
1628129070000|2021-08-05 02:04:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1628129080000|2021-08-05 02:04:40|334.42|331.62|334.5|331.7|334.5|331.7|334.35|331.55|0
1628129090000|2021-08-05 02:04:50|334.35|331.55|334.42|331.62|334.42|331.62|334.35|331.55|0
1628129100000|2021-08-05 02:05:00|334.5|331.7|334.19|331.39|334.5|331.7|334.19|331.39|0
1628129110000|2021-08-05 02:05:10|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1628129120000|2021-08-05 02:05:20|334.27|331.47|334.19|331.39|334.27|331.47|334.19|331.39|0
1628129130000|2021-08-05 02:05:30|334.27|331.47|334.35|331.55|334.35|331.55|334.27|331.47|0
1628129140000|2021-08-05 02:05:40|334.19|331.39|334.27|331.47|334.27|331.47|334.19|331.39|0
1628129150000|2021-08-05 02:05:50|334.35|331.55|334.19|331.39|334.35|331.55|334.19|331.39|0
1628129170000|2021-08-05 02:06:10|334.04|331.24|334.04|331.24|334.11|331.31|334.04|331.24|0
1628129180000|2021-08-05 02:06:20|334.19|331.39|334.04|331.24|334.19|331.39|334.04|331.24|0
1628129200000|2021-08-05 02:06:40|334.11|331.31|334.04|331.24|334.11|331.31|334.04|331.24|0
1628129220000|2021-08-05 02:07:00|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628129240000|2021-08-05 02:07:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628129250000|2021-08-05 02:07:30|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628129260000|2021-08-05 02:07:40|333.73|330.93|333.73|330.93|333.73|330.93|333.73|330.93|0
1628129280000|2021-08-05 02:08:00|333.81|331.01|333.89|331.09|333.89|331.09|333.81|331.01|0
1628129300000|2021-08-05 02:08:20|334.04|331.24|333.89|331.09|334.04|331.24|333.89|331.09|0
1628129330000|2021-08-05 02:08:50|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628129340000|2021-08-05 02:09:00|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1628129400000|2021-08-05 02:10:00|334.04|331.24|334.04|331.24|334.04|331.24|333.96|331.16|0
1628129410000|2021-08-05 02:10:10|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628129420000|2021-08-05 02:10:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628129450000|2021-08-05 02:10:50|333.96|331.16|333.88|331.08|333.96|331.16|333.88|331.08|0
1628129460000|2021-08-05 02:11:00|334.04|331.24|334.04|331.24|334.04|331.24|333.88|331.08|0
1628129480000|2021-08-05 02:11:20|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1628129500000|2021-08-05 02:11:40|334.04|331.24|334.19|331.39|334.19|331.39|334.04|331.24|0
1628129520000|2021-08-05 02:12:00|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1628129540000|2021-08-05 02:12:20|334.26|331.46|334.34|331.54|334.34|331.54|334.19|331.39|0
1628129550000|2021-08-05 02:12:30|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628129560000|2021-08-05 02:12:40|334.26|331.46|334.19|331.39|334.26|331.46|334.19|331.39|0
1628129570000|2021-08-05 02:12:50|334.11|331.31|334.04|331.24|334.11|331.31|334.04|331.24|0
1628129590000|2021-08-05 02:13:10|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628129600000|2021-08-05 02:13:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628129620000|2021-08-05 02:13:40|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1628129630000|2021-08-05 02:13:50|333.96|331.16|333.88|331.08|333.96|331.16|333.88|331.08|0
1628129650000|2021-08-05 02:14:10|333.73|330.93|333.73|330.93|333.73|330.93|333.73|330.93|0
1628129660000|2021-08-05 02:14:20|333.8|331|333.73|330.93|333.8|331|333.73|330.93|0
1628129670000|2021-08-05 02:14:30|333.88|331.08|333.73|330.93|333.88|331.08|333.73|330.93|0
1628129700000|2021-08-05 02:15:00|333.88|331.08|333.73|330.93|333.88|331.08|333.73|330.93|0
1628129710000|2021-08-05 02:15:10|333.88|331.08|333.73|330.93|333.88|331.08|333.73|330.93|0
1628129720000|2021-08-05 02:15:20|333.88|331.08|333.73|330.93|333.88|331.08|333.73|330.93|0
1628129730000|2021-08-05 02:15:30|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1628129780000|2021-08-05 02:16:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628129800000|2021-08-05 02:16:40|334.19|331.39|334.19|331.39|334.19|331.39|334.11|331.31|0
1628129830000|2021-08-05 02:17:10|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628129840000|2021-08-05 02:17:20|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628129860000|2021-08-05 02:17:40|334.26|331.46|334.19|331.39|334.26|331.46|334.19|331.39|0
1628129910000|2021-08-05 02:18:30|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1628129930000|2021-08-05 02:18:50|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628130040000|2021-08-05 02:20:40|334.34|331.54|334.19|331.39|334.34|331.54|334.19|331.39|0
1628130090000|2021-08-05 02:21:30|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1628130100000|2021-08-05 02:21:40|334.34|331.54|334.19|331.39|334.34|331.54|334.19|331.39|0
1628130120000|2021-08-05 02:22:00|334.34|331.54|334.34|331.54|334.34|331.54|334.19|331.39|0
1628130200000|2021-08-05 02:23:20|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628130220000|2021-08-05 02:23:40|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1628130290000|2021-08-05 02:24:50|334.8|332|334.8|332|334.8|332|334.8|332|0
1628130330000|2021-08-05 02:25:30|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1628130350000|2021-08-05 02:25:50|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1628130380000|2021-08-05 02:26:20|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1628130400000|2021-08-05 02:26:40|334.8|332|334.8|332|334.8|332|334.8|332|0
1628130440000|2021-08-05 02:27:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1628130460000|2021-08-05 02:27:40|334.72|331.92|334.64|331.84|334.72|331.92|334.64|331.84|0
1628130470000|2021-08-05 02:27:50|334.72|331.92|334.64|331.84|334.72|331.92|334.64|331.84|0
1628130490000|2021-08-05 02:28:10|334.49|331.69|334.56|331.76|334.56|331.76|334.49|331.69|0
1628130500000|2021-08-05 02:28:20|334.49|331.69|334.49|331.69|334.56|331.76|334.49|331.69|0
1628130520000|2021-08-05 02:28:40|334.56|331.76|334.49|331.69|334.56|331.76|334.49|331.69|0
1628130530000|2021-08-05 02:28:50|334.56|331.76|334.49|331.69|334.56|331.76|334.49|331.69|0
1628130540000|2021-08-05 02:29:00|334.56|331.76|334.49|331.69|334.56|331.76|334.49|331.69|0
1628130600000|2021-08-05 02:30:00|334.56|331.76|334.49|331.69|334.56|331.76|334.49|331.69|0
1628130610000|2021-08-05 02:30:10|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1628130630000|2021-08-05 02:30:30|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628130660000|2021-08-05 02:31:00|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1628130670000|2021-08-05 02:31:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628130700000|2021-08-05 02:31:40|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1628130710000|2021-08-05 02:31:50|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628130720000|2021-08-05 02:32:00|334.41|331.61|334.49|331.69|334.49|331.69|334.41|331.61|0
1628130730000|2021-08-05 02:32:10|334.41|331.61|334.49|331.69|334.49|331.69|334.41|331.61|0
1628130780000|2021-08-05 02:33:00|334.64|331.84|334.49|331.69|334.64|331.84|334.49|331.69|0
1628130810000|2021-08-05 02:33:30|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1628130820000|2021-08-05 02:33:40|334.71|331.91|334.71|331.91|334.79|331.99|334.64|331.84|0
1628130830000|2021-08-05 02:33:50|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1628130840000|2021-08-05 02:34:00|334.71|331.91|334.79|331.99|334.79|331.99|334.71|331.91|0
1628130860000|2021-08-05 02:34:20|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1628130870000|2021-08-05 02:34:30|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1628130880000|2021-08-05 02:34:40|334.87|332.07|334.95|332.15|334.95|332.15|334.79|331.99|0
1628130890000|2021-08-05 02:34:50|334.79|331.99|334.79|331.99|334.87|332.07|334.79|331.99|0
1628130900000|2021-08-05 02:35:00|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1628130920000|2021-08-05 02:35:20|334.71|331.91|334.64|331.84|334.71|331.91|334.64|331.84|0
1628130930000|2021-08-05 02:35:30|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1628130940000|2021-08-05 02:35:40|334.71|331.91|334.79|331.99|334.79|331.99|334.71|331.91|0
1628130960000|2021-08-05 02:36:00|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1628130970000|2021-08-05 02:36:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628130980000|2021-08-05 02:36:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1628131000000|2021-08-05 02:36:40|334.56|331.76|334.64|331.84|334.64|331.84|334.56|331.76|0
1628131010000|2021-08-05 02:36:50|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1628131020000|2021-08-05 02:37:00|334.49|331.69|334.64|331.84|334.64|331.84|334.49|331.69|0
1628131030000|2021-08-05 02:37:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628131040000|2021-08-05 02:37:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1628131070000|2021-08-05 02:37:50|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628131080000|2021-08-05 02:38:00|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1628131090000|2021-08-05 02:38:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628131100000|2021-08-05 02:38:20|334.56|331.76|334.56|331.76|334.56|331.76|334.49|331.69|0
1628131110000|2021-08-05 02:38:30|334.49|331.69|334.56|331.76|334.56|331.76|334.49|331.69|0
1628131120000|2021-08-05 02:38:40|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628131140000|2021-08-05 02:39:00|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1628131150000|2021-08-05 02:39:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1628131190000|2021-08-05 02:39:50|334.41|331.61|334.33|331.53|334.41|331.61|334.33|331.53|0
1628131250000|2021-08-05 02:40:50|334.18|331.38|334.33|331.53|334.33|331.53|334.18|331.38|0
1628131320000|2021-08-05 02:42:00|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1628131410000|2021-08-05 02:43:30|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1628131460000|2021-08-05 02:44:20|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1628131500000|2021-08-05 02:45:00|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1628131520000|2021-08-05 02:45:20|334.1|331.3|334.18|331.38|334.18|331.38|334.1|331.3|0
1628131530000|2021-08-05 02:45:30|334.1|331.3|334.18|331.38|334.18|331.38|334.1|331.3|0
1628131600000|2021-08-05 02:46:40|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1628131610000|2021-08-05 02:46:50|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1628131630000|2021-08-05 02:47:10|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1628131640000|2021-08-05 02:47:20|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1628131680000|2021-08-05 02:48:00|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1628131710000|2021-08-05 02:48:30|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1628131770000|2021-08-05 02:49:30|333.64|330.84|333.56|330.76|333.64|330.84|333.56|330.76|0
1628131780000|2021-08-05 02:49:40|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1628131790000|2021-08-05 02:49:50|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1628131800000|2021-08-05 02:50:00|333.18|330.38|333.11|330.31|333.18|330.38|333.11|330.31|0
1628131810000|2021-08-05 02:50:10|333.26|330.46|333.11|330.31|333.26|330.46|333.11|330.31|0
1628131820000|2021-08-05 02:50:20|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1628131850000|2021-08-05 02:50:50|332.8|330|332.8|330|332.8|330|332.8|330|0
1628131860000|2021-08-05 02:51:00|332.65|329.85|332.8|330|332.8|330|332.65|329.85|0
1628131870000|2021-08-05 02:51:10|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1628131940000|2021-08-05 02:52:20|332.87|330.07|332.8|330|332.87|330.07|332.8|330|0
1628131950000|2021-08-05 02:52:30|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1628131970000|2021-08-05 02:52:50|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1628131980000|2021-08-05 02:53:00|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1628132010000|2021-08-05 02:53:30|332.8|330|332.8|330|332.8|330|332.8|330|0
1628132040000|2021-08-05 02:54:00|332.65|329.85|332.8|330|332.8|330|332.65|329.85|0
1628132060000|2021-08-05 02:54:20|332.72|329.92|332.8|330|332.8|330|332.72|329.92|0
1628132070000|2021-08-05 02:54:30|332.72|329.92|332.8|330|332.8|330|332.72|329.92|0
1628132100000|2021-08-05 02:55:00|332.65|329.85|332.65|329.85|332.72|329.92|332.65|329.85|0
1628132110000|2021-08-05 02:55:10|332.72|329.92|332.65|329.85|332.72|329.92|332.65|329.85|0
1628132120000|2021-08-05 02:55:20|332.72|329.92|332.8|330|332.8|330|332.72|329.92|0
1628132130000|2021-08-05 02:55:30|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1628132180000|2021-08-05 02:56:20|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1628132200000|2021-08-05 02:56:40|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1628132220000|2021-08-05 02:57:00|333.33|330.53|333.41|330.61|333.41|330.61|333.33|330.53|0
1628132260000|2021-08-05 02:57:40|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1628132290000|2021-08-05 02:58:10|333.63|330.83|333.56|330.76|333.71|330.91|333.56|330.76|0
1628132320000|2021-08-05 02:58:40|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1628132410000|2021-08-05 03:00:10|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1628132450000|2021-08-05 03:00:50|333.71|330.91|333.71|330.91|333.71|330.91|333.63|330.83|0
1628132490000|2021-08-05 03:01:30|333.63|330.83|333.71|330.91|333.71|330.91|333.56|330.76|0
1628132500000|2021-08-05 03:01:40|333.56|330.76|333.71|330.91|333.71|330.91|333.56|330.76|0
1628132520000|2021-08-05 03:02:00|333.86|331.06|334.02|331.22|334.02|331.22|333.86|331.06|0
1628132530000|2021-08-05 03:02:10|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1628132560000|2021-08-05 03:02:40|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1628132570000|2021-08-05 03:02:50|333.86|331.06|333.86|331.06|333.86|331.06|333.78|330.98|0
1628132590000|2021-08-05 03:03:10|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1628132600000|2021-08-05 03:03:20|333.78|330.98|333.71|330.91|333.78|330.98|333.71|330.91|0
1628132640000|2021-08-05 03:04:00|333.63|330.83|333.56|330.76|333.63|330.83|333.56|330.76|0
1628132650000|2021-08-05 03:04:10|333.63|330.83|333.63|330.83|333.63|330.83|333.56|330.76|0
1628132660000|2021-08-05 03:04:20|333.71|330.91|333.71|330.91|333.71|330.91|333.63|330.83|0
1628132700000|2021-08-05 03:05:00|333.63|330.83|333.71|330.91|333.71|330.91|333.63|330.83|0
1628132710000|2021-08-05 03:05:10|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1628132720000|2021-08-05 03:05:20|333.71|330.91|333.56|330.76|333.71|330.91|333.56|330.76|0
1628132730000|2021-08-05 03:05:30|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1628132750000|2021-08-05 03:05:50|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1628132760000|2021-08-05 03:06:00|333.71|330.91|333.78|330.98|333.78|330.98|333.71|330.91|0
1628132770000|2021-08-05 03:06:10|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1628132780000|2021-08-05 03:06:20|333.71|330.91|333.86|331.06|333.86|331.06|333.71|330.91|0
1628132820000|2021-08-05 03:07:00|333.71|330.91|333.86|331.06|333.86|331.06|333.71|330.91|0
1628132830000|2021-08-05 03:07:10|333.71|330.91|333.86|331.06|333.86|331.06|333.71|330.91|0
1628132840000|2021-08-05 03:07:20|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1628132850000|2021-08-05 03:07:30|334.02|331.22|333.94|331.14|334.02|331.22|333.94|331.14|0
1628132860000|2021-08-05 03:07:40|334.02|331.22|334.17|331.37|334.17|331.37|334.02|331.22|0
1628132870000|2021-08-05 03:07:50|334.09|331.29|334.02|331.22|334.09|331.29|334.02|331.22|0
1628132880000|2021-08-05 03:08:00|333.86|331.06|333.94|331.14|333.94|331.14|333.86|331.06|0
1628132890000|2021-08-05 03:08:10|333.86|331.06|333.86|331.06|334.02|331.22|333.86|331.06|0
1628133000000|2021-08-05 03:10:00|333.71|330.91|333.56|330.76|333.71|330.91|333.56|330.76|0
1628133010000|2021-08-05 03:10:10|333.63|330.83|333.71|330.91|333.71|330.91|333.63|330.83|0
1628133020000|2021-08-05 03:10:20|333.86|331.06|333.71|330.91|333.86|331.06|333.71|330.91|0
1628133030000|2021-08-05 03:10:30|333.86|331.06|333.78|330.98|333.86|331.06|333.71|330.91|0
1628133040000|2021-08-05 03:10:40|333.71|330.91|333.86|331.06|333.86|331.06|333.71|330.91|0
1628133050000|2021-08-05 03:10:50|333.71|330.91|333.86|331.06|333.86|331.06|333.71|330.91|0
1628133060000|2021-08-05 03:11:00|333.78|330.98|333.86|331.06|333.86|331.06|333.78|330.98|0
1628133080000|2021-08-05 03:11:20|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1628133090000|2021-08-05 03:11:30|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1628133100000|2021-08-05 03:11:40|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1628133110000|2021-08-05 03:11:50|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1628133120000|2021-08-05 03:12:00|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1628133130000|2021-08-05 03:12:10|333.93|331.13|333.86|331.06|333.93|331.13|333.86|331.06|0
1628133150000|2021-08-05 03:12:30|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1628133160000|2021-08-05 03:12:40|333.63|330.83|333.55|330.75|333.63|330.83|333.55|330.75|0
1628133180000|2021-08-05 03:13:00|333.63|330.83|333.71|330.91|333.71|330.91|333.63|330.83|0
1628133200000|2021-08-05 03:13:20|333.63|330.83|333.71|330.91|333.71|330.91|333.63|330.83|0
1628133270000|2021-08-05 03:14:30|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1628133340000|2021-08-05 03:15:40|333.93|331.13|334.01|331.21|334.01|331.21|333.93|331.13|0
1628133360000|2021-08-05 03:16:00|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1628133370000|2021-08-05 03:16:10|334.01|331.21|334.09|331.29|334.09|331.29|334.01|331.21|0
1628133380000|2021-08-05 03:16:20|334.17|331.37|334.01|331.21|334.17|331.37|334.01|331.21|0
1628133420000|2021-08-05 03:17:00|333.93|331.13|334.01|331.21|334.01|331.21|333.93|331.13|0
1628133430000|2021-08-05 03:17:10|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1628133470000|2021-08-05 03:17:50|333.78|330.98|333.71|330.91|333.78|330.98|333.71|330.91|0
1628133480000|2021-08-05 03:18:00|333.86|331.06|333.71|330.91|333.86|331.06|333.71|330.91|0
1628133540000|2021-08-05 03:19:00|333.86|331.06|333.71|330.91|333.86|331.06|333.71|330.91|0
1628133590000|2021-08-05 03:19:50|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1628133600000|2021-08-05 03:20:00|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1628133620000|2021-08-05 03:20:20|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1628133630000|2021-08-05 03:20:30|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1628133650000|2021-08-05 03:20:50|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1628133680000|2021-08-05 03:21:20|333.78|330.98|333.78|330.98|333.78|330.98|333.7|330.9|0
1628133690000|2021-08-05 03:21:30|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1628133720000|2021-08-05 03:22:00|333.78|330.98|333.86|331.06|333.86|331.06|333.78|330.98|0
1628133760000|2021-08-05 03:22:40|333.93|331.13|334.01|331.21|334.01|331.21|333.93|331.13|0
1628133770000|2021-08-05 03:22:50|333.93|331.13|334.01|331.21|334.01|331.21|333.93|331.13|0
1628133780000|2021-08-05 03:23:00|333.93|331.13|334.01|331.21|334.01|331.21|333.93|331.13|0
1628133820000|2021-08-05 03:23:40|333.93|331.13|334.01|331.21|334.01|331.21|333.93|331.13|0
1628133840000|2021-08-05 03:24:00|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1628133920000|2021-08-05 03:25:20|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1628133940000|2021-08-05 03:25:40|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1628133950000|2021-08-05 03:25:50|334.08|331.28|334.16|331.36|334.16|331.36|334.08|331.28|0
1628133960000|2021-08-05 03:26:00|334.08|331.28|334.01|331.21|334.08|331.28|334.01|331.21|0
1628133970000|2021-08-05 03:26:10|333.86|331.06|334.01|331.21|334.01|331.21|333.86|331.06|0
1628134050000|2021-08-05 03:27:30|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1628134080000|2021-08-05 03:28:00|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1628134090000|2021-08-05 03:28:10|334.08|331.28|334.01|331.21|334.08|331.28|334.01|331.21|0
1628134110000|2021-08-05 03:28:30|334.08|331.28|334.01|331.21|334.08|331.28|334.01|331.21|0
1628134130000|2021-08-05 03:28:50|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1628134140000|2021-08-05 03:29:00|333.93|331.13|334.01|331.21|334.01|331.21|333.93|331.13|0
1628134180000|2021-08-05 03:29:40|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1628134200000|2021-08-05 03:30:00|334.01|331.21|333.85|331.05|334.01|331.21|333.85|331.05|0
1628134220000|2021-08-05 03:30:20|334.01|331.21|334.08|331.28|334.08|331.28|334.01|331.21|0
1628134230000|2021-08-05 03:30:30|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1628134240000|2021-08-05 03:30:40|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1628134250000|2021-08-05 03:30:50|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1628134260000|2021-08-05 03:31:00|334.01|331.21|334.16|331.36|334.16|331.36|334.01|331.21|0
1628134270000|2021-08-05 03:31:10|334.08|331.28|334.01|331.21|334.08|331.28|334.01|331.21|0
1628134280000|2021-08-05 03:31:20|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1628134290000|2021-08-05 03:31:30|334.01|331.21|333.85|331.05|334.01|331.21|333.85|331.05|0
1628134300000|2021-08-05 03:31:40|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1628134380000|2021-08-05 03:33:00|333.85|331.05|333.93|331.13|333.93|331.13|333.85|331.05|0
1628134390000|2021-08-05 03:33:10|334.01|331.21|333.93|331.13|334.01|331.21|333.93|331.13|0
1628134400000|2021-08-05 03:33:20|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1628134420000|2021-08-05 03:33:40|333.93|331.13|333.85|331.05|333.93|331.13|333.85|331.05|0
1628134510000|2021-08-05 03:35:10|333.93|331.13|334|331.2|334|331.2|333.93|331.13|0
1628134530000|2021-08-05 03:35:30|334.16|331.36|334|331.2|334.16|331.36|334|331.2|0
1628134540000|2021-08-05 03:35:40|334.08|331.28|334.08|331.28|334.08|331.28|334|331.2|0
1628134550000|2021-08-05 03:35:50|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1628134560000|2021-08-05 03:36:00|334|331.2|334|331.2|334|331.2|334|331.2|0
1628134570000|2021-08-05 03:36:10|334.08|331.28|334.16|331.36|334.16|331.36|334.08|331.28|0
1628134590000|2021-08-05 03:36:30|334.31|331.51|334.23|331.43|334.31|331.51|334.23|331.43|0
1628134600000|2021-08-05 03:36:40|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1628134630000|2021-08-05 03:37:10|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1628134640000|2021-08-05 03:37:20|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1628134700000|2021-08-05 03:38:20|334.38|331.58|334.31|331.51|334.38|331.58|334.31|331.51|0
1628134720000|2021-08-05 03:38:40|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1628134730000|2021-08-05 03:38:50|334.31|331.51|334.16|331.36|334.31|331.51|334.16|331.36|0
1628134740000|2021-08-05 03:39:00|334.23|331.43|334.16|331.36|334.31|331.51|334.16|331.36|0
1628134750000|2021-08-05 03:39:10|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1628134770000|2021-08-05 03:39:30|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1628134780000|2021-08-05 03:39:40|334|331.2|334|331.2|334|331.2|334|331.2|0
1628134790000|2021-08-05 03:39:50|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1628134800000|2021-08-05 03:40:00|334.08|331.28|334.16|331.36|334.16|331.36|334.08|331.28|0
1628134870000|2021-08-05 03:41:10|334.23|331.43|334|331.2|334.23|331.43|334|331.2|0
1628134900000|2021-08-05 03:41:40|334.16|331.36|334|331.2|334.16|331.36|334|331.2|0
1628134910000|2021-08-05 03:41:50|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1628134920000|2021-08-05 03:42:00|334|331.2|334.15|331.35|334.15|331.35|334|331.2|0
1628134930000|2021-08-05 03:42:10|334|331.2|334.15|331.35|334.15|331.35|334|331.2|0
1628135070000|2021-08-05 03:44:30|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1628135080000|2021-08-05 03:44:40|334.15|331.35|334|331.2|334.15|331.35|334|331.2|0
1628135100000|2021-08-05 03:45:00|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1628135110000|2021-08-05 03:45:10|334|331.2|334|331.2|334|331.2|334|331.2|0
1628135140000|2021-08-05 03:45:40|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1628135150000|2021-08-05 03:45:50|334|331.2|334|331.2|334|331.2|334|331.2|0
1628135180000|2021-08-05 03:46:20|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1628135210000|2021-08-05 03:46:50|334|331.2|334|331.2|334|331.2|334|331.2|0
1628135230000|2021-08-05 03:47:10|334.07|331.27|334.15|331.35|334.15|331.35|334.07|331.27|0
1628135240000|2021-08-05 03:47:20|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1628135250000|2021-08-05 03:47:30|334|331.2|334|331.2|334|331.2|334|331.2|0
1628135310000|2021-08-05 03:48:30|334.15|331.35|334.07|331.27|334.15|331.35|334.07|331.27|0
1628135320000|2021-08-05 03:48:40|334|331.2|334|331.2|334|331.2|334|331.2|0
1628135360000|2021-08-05 03:49:20|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1628135400000|2021-08-05 03:50:00|334|331.2|333.85|331.05|334|331.2|333.85|331.05|0
1628135440000|2021-08-05 03:50:40|333.92|331.12|333.85|331.05|333.92|331.12|333.85|331.05|0
1628135510000|2021-08-05 03:51:50|334|331.2|334|331.2|334|331.2|333.92|331.12|0
1628135520000|2021-08-05 03:52:00|333.92|331.12|333.85|331.05|333.92|331.12|333.85|331.05|0
1628135560000|2021-08-05 03:52:40|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1628135580000|2021-08-05 03:53:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1628135610000|2021-08-05 03:53:30|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1628135630000|2021-08-05 03:53:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1628135660000|2021-08-05 03:54:20|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1628135670000|2021-08-05 03:54:30|333.61|330.81|333.69|330.89|333.69|330.89|333.61|330.81|0
1628135700000|2021-08-05 03:55:00|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1628135760000|2021-08-05 03:56:00|333.39|330.59|333.46|330.66|333.46|330.66|333.39|330.59|0
1628135770000|2021-08-05 03:56:10|333.39|330.59|333.46|330.66|333.46|330.66|333.39|330.59|0
1628135780000|2021-08-05 03:56:20|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1628135810000|2021-08-05 03:56:50|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1628135820000|2021-08-05 03:57:00|333.54|330.74|333.38|330.58|333.54|330.74|333.38|330.58|0
1628135840000|2021-08-05 03:57:20|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1628135850000|2021-08-05 03:57:30|333.61|330.81|333.69|330.89|333.69|330.89|333.61|330.81|0
1628135870000|2021-08-05 03:57:50|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1628135880000|2021-08-05 03:58:00|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1628135900000|2021-08-05 03:58:20|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1628135910000|2021-08-05 03:58:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1628135930000|2021-08-05 03:58:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1628135940000|2021-08-05 03:59:00|333.76|330.96|333.69|330.89|333.76|330.96|333.69|330.89|0
1628135950000|2021-08-05 03:59:10|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1628135960000|2021-08-05 03:59:20|333.69|330.89|333.69|330.89|333.76|330.96|333.69|330.89|0
1628136010000|2021-08-05 04:00:10|333.61|330.81|333.69|330.89|333.69|330.89|333.54|330.74|0
1628136120000|2021-08-05 04:02:00|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1628136130000|2021-08-05 04:02:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1628136180000|2021-08-05 04:03:00|333.84|331.04|333.69|330.89|333.84|331.04|333.69|330.89|0
1628136240000|2021-08-05 04:04:00|333.76|330.96|333.69|330.89|333.76|330.96|333.69|330.89|0
1628136270000|2021-08-05 04:04:30|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1628136350000|2021-08-05 04:05:50|333.69|330.89|333.69|330.89|333.69|330.89|333.61|330.81|0
1628136560000|2021-08-05 04:09:20|333.61|330.81|333.69|330.89|333.69|330.89|333.61|330.81|0
1628136670000|2021-08-05 04:11:10|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1628136690000|2021-08-05 04:11:30|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1628136870000|2021-08-05 04:14:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1628136880000|2021-08-05 04:14:40|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1628136900000|2021-08-05 04:15:00|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1628136910000|2021-08-05 04:15:10|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1628136920000|2021-08-05 04:15:20|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628136930000|2021-08-05 04:15:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1628136980000|2021-08-05 04:16:20|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1628137000000|2021-08-05 04:16:40|333.68|330.88|333.53|330.73|333.68|330.88|333.53|330.73|0
1628137010000|2021-08-05 04:16:50|333.6|330.8|333.6|330.8|333.68|330.88|333.6|330.8|0
1628137020000|2021-08-05 04:17:00|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1628137050000|2021-08-05 04:17:30|333.68|330.88|333.53|330.73|333.68|330.88|333.53|330.73|0
1628137060000|2021-08-05 04:17:40|333.68|330.88|333.6|330.8|333.68|330.88|333.53|330.73|0
1628137070000|2021-08-05 04:17:50|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1628137080000|2021-08-05 04:18:00|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1628137090000|2021-08-05 04:18:10|333.6|330.8|333.68|330.88|333.68|330.88|333.6|330.8|0
1628137100000|2021-08-05 04:18:20|333.6|330.8|333.68|330.88|333.68|330.88|333.6|330.8|0
1628137160000|2021-08-05 04:19:20|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1628137220000|2021-08-05 04:20:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1628137270000|2021-08-05 04:21:10|333.6|330.8|333.53|330.73|333.6|330.8|333.53|330.73|0
1628137330000|2021-08-05 04:22:10|333.6|330.8|333.53|330.73|333.68|330.88|333.53|330.73|0
1628137370000|2021-08-05 04:22:50|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628137380000|2021-08-05 04:23:00|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1628137400000|2021-08-05 04:23:20|333.68|330.88|333.53|330.73|333.68|330.88|333.53|330.73|0
1628137440000|2021-08-05 04:24:00|333.6|330.8|333.68|330.88|333.68|330.88|333.6|330.8|0
1628137550000|2021-08-05 04:25:50|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1628137570000|2021-08-05 04:26:10|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628137580000|2021-08-05 04:26:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1628137600000|2021-08-05 04:26:40|333.83|331.03|333.68|330.88|333.83|331.03|333.68|330.88|0
1628137800000|2021-08-05 04:30:00|333.52|330.72|333.52|330.72|333.68|330.88|333.52|330.72|0
1628137810000|2021-08-05 04:30:10|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1628137830000|2021-08-05 04:30:30|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1628137840000|2021-08-05 04:30:40|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1628137860000|2021-08-05 04:31:00|333.83|331.03|333.52|330.72|333.83|331.03|333.52|330.72|0
1628137880000|2021-08-05 04:31:20|333.6|330.8|333.68|330.88|333.68|330.88|333.52|330.72|0
1628137920000|2021-08-05 04:32:00|333.6|330.8|333.6|330.8|333.68|330.88|333.6|330.8|0
1628137930000|2021-08-05 04:32:10|333.52|330.72|333.52|330.72|333.6|330.8|333.52|330.72|0
1628137940000|2021-08-05 04:32:20|333.6|330.8|333.52|330.72|333.6|330.8|333.52|330.72|0
1628137950000|2021-08-05 04:32:30|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628137960000|2021-08-05 04:32:40|333.52|330.72|333.68|330.88|333.68|330.88|333.52|330.72|0
1628137980000|2021-08-05 04:33:00|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1628138000000|2021-08-05 04:33:20|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1628138010000|2021-08-05 04:33:30|333.6|330.8|333.52|330.72|333.68|330.88|333.52|330.72|0
1628138150000|2021-08-05 04:35:50|333.6|330.8|333.52|330.72|333.6|330.8|333.52|330.72|0
1628138180000|2021-08-05 04:36:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1628138200000|2021-08-05 04:36:40|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1628138310000|2021-08-05 04:38:30|333.75|330.95|333.67|330.87|333.75|330.95|333.67|330.87|0
1628138360000|2021-08-05 04:39:20|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1628138370000|2021-08-05 04:39:30|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1628138420000|2021-08-05 04:40:20|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1628138720000|2021-08-05 04:45:20|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1628138730000|2021-08-05 04:45:30|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1628138880000|2021-08-05 04:48:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1628138900000|2021-08-05 04:48:20|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1628139060000|2021-08-05 04:51:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1628139180000|2021-08-05 04:53:00|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1628139190000|2021-08-05 04:53:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1628139270000|2021-08-05 04:54:30|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1628139330000|2021-08-05 04:55:30|333.44|330.64|333.51|330.71|333.51|330.71|333.44|330.64|0
1628139540000|2021-08-05 04:59:00|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1628139610000|2021-08-05 05:00:10|333.59|330.79|333.82|331.02|333.82|331.02|333.59|330.79|0
1628139630000|2021-08-05 05:00:30|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1628139640000|2021-08-05 05:00:40|333.74|330.94|333.74|330.94|333.82|331.02|333.74|330.94|0
1628139650000|2021-08-05 05:00:50|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1628139660000|2021-08-05 05:01:00|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1628139680000|2021-08-05 05:01:20|333.74|330.94|333.51|330.71|333.74|330.94|333.51|330.71|0
1628139690000|2021-08-05 05:01:30|333.67|330.87|333.67|330.87|333.67|330.87|333.59|330.79|0
1628139700000|2021-08-05 05:01:40|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1628139720000|2021-08-05 05:02:00|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1628139730000|2021-08-05 05:02:10|333.97|331.17|333.89|331.09|333.97|331.17|333.82|331.02|0
1628139740000|2021-08-05 05:02:20|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1628139750000|2021-08-05 05:02:30|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1628139760000|2021-08-05 05:02:40|334.2|331.4|334.28|331.48|334.28|331.48|334.2|331.4|0
1628139790000|2021-08-05 05:03:10|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1628139800000|2021-08-05 05:03:20|334.28|331.48|334.12|331.32|334.28|331.48|334.12|331.32|0
1628139830000|2021-08-05 05:03:50|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1628139850000|2021-08-05 05:04:10|334.12|331.32|334.28|331.48|334.28|331.48|334.12|331.32|0
1628139860000|2021-08-05 05:04:20|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1628139890000|2021-08-05 05:04:50|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1628139910000|2021-08-05 05:05:10|334.35|331.55|334.43|331.63|334.43|331.63|334.35|331.55|0
1628139920000|2021-08-05 05:05:20|334.28|331.48|334.2|331.4|334.28|331.48|334.2|331.4|0
1628139930000|2021-08-05 05:05:30|334.28|331.48|334.12|331.32|334.28|331.48|334.12|331.32|0
1628139940000|2021-08-05 05:05:40|334.2|331.4|334.12|331.32|334.2|331.4|334.12|331.32|0
1628139950000|2021-08-05 05:05:50|334.2|331.4|334.12|331.32|334.2|331.4|334.12|331.32|0
1628139960000|2021-08-05 05:06:00|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1628139970000|2021-08-05 05:06:10|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1628139990000|2021-08-05 05:06:30|334.35|331.55|334.43|331.63|334.43|331.63|334.27|331.47|0
1628140010000|2021-08-05 05:06:50|334.35|331.55|334.43|331.63|334.43|331.63|334.35|331.55|0
1628140030000|2021-08-05 05:07:10|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628140070000|2021-08-05 05:07:50|334.35|331.55|334.35|331.55|334.35|331.55|334.27|331.47|0
1628140080000|2021-08-05 05:08:00|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1628140130000|2021-08-05 05:08:50|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1628140140000|2021-08-05 05:09:00|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1628140190000|2021-08-05 05:09:50|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628140200000|2021-08-05 05:10:00|334.43|331.63|334.27|331.47|334.43|331.63|334.27|331.47|0
1628140210000|2021-08-05 05:10:10|334.43|331.63|334.58|331.78|334.58|331.78|334.43|331.63|0
1628140220000|2021-08-05 05:10:20|334.43|331.63|334.58|331.78|334.58|331.78|334.43|331.63|0
1628140230000|2021-08-05 05:10:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1628140240000|2021-08-05 05:10:40|334.43|331.63|334.5|331.7|334.58|331.78|334.43|331.63|0
1628140250000|2021-08-05 05:10:50|334.58|331.78|334.5|331.7|334.58|331.78|334.5|331.7|0
1628140260000|2021-08-05 05:11:00|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1628140280000|2021-08-05 05:11:20|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628140290000|2021-08-05 05:11:30|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1628140300000|2021-08-05 05:11:40|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628140340000|2021-08-05 05:12:20|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1628140350000|2021-08-05 05:12:30|334.27|331.47|334.43|331.63|334.43|331.63|334.27|331.47|0
1628140380000|2021-08-05 05:13:00|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628140390000|2021-08-05 05:13:10|334.43|331.63|334.35|331.55|334.43|331.63|334.35|331.55|0
1628140400000|2021-08-05 05:13:20|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1628140410000|2021-08-05 05:13:30|334.35|331.55|334.43|331.63|334.43|331.63|334.35|331.55|0
1628140430000|2021-08-05 05:13:50|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628140440000|2021-08-05 05:14:00|334.35|331.55|334.42|331.62|334.43|331.63|334.27|331.47|0
1628140450000|2021-08-05 05:14:10|334.27|331.47|334.35|331.55|334.35|331.55|334.27|331.47|0
1628140460000|2021-08-05 05:14:20|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628140510000|2021-08-05 05:15:10|334.35|331.55|334.27|331.47|334.35|331.55|334.27|331.47|0
1628140520000|2021-08-05 05:15:20|334.34|331.54|334.27|331.47|334.34|331.54|334.27|331.47|0
1628140550000|2021-08-05 05:15:50|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628140560000|2021-08-05 05:16:00|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1628140580000|2021-08-05 05:16:20|333.97|331.17|334.12|331.32|334.12|331.32|333.97|331.17|0
1628140590000|2021-08-05 05:16:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1628140600000|2021-08-05 05:16:40|334.04|331.24|334.12|331.32|334.12|331.32|334.04|331.24|0
1628140630000|2021-08-05 05:17:10|334.27|331.47|334.12|331.32|334.27|331.47|334.12|331.32|0
1628140640000|2021-08-05 05:17:20|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628140680000|2021-08-05 05:18:00|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1628140710000|2021-08-05 05:18:30|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1628140720000|2021-08-05 05:18:40|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1628140740000|2021-08-05 05:19:00|334.19|331.39|334.12|331.32|334.19|331.39|334.12|331.32|0
1628140750000|2021-08-05 05:19:10|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1628140760000|2021-08-05 05:19:20|334.19|331.39|334.12|331.32|334.19|331.39|334.12|331.32|0
1628140780000|2021-08-05 05:19:40|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1628140810000|2021-08-05 05:20:10|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1628140860000|2021-08-05 05:21:00|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1628140890000|2021-08-05 05:21:30|334.04|331.24|334.12|331.32|334.12|331.32|334.04|331.24|0
1628140900000|2021-08-05 05:21:40|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1628140910000|2021-08-05 05:21:50|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1628141000000|2021-08-05 05:23:20|334.12|331.32|333.96|331.16|334.12|331.32|333.96|331.16|0
1628141030000|2021-08-05 05:23:50|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1628141060000|2021-08-05 05:24:20|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1628141070000|2021-08-05 05:24:30|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1628141080000|2021-08-05 05:24:40|333.58|330.78|333.66|330.86|333.66|330.86|333.5|330.7|0
1628141090000|2021-08-05 05:24:50|333.5|330.7|333.5|330.7|333.66|330.86|333.5|330.7|0
1628141100000|2021-08-05 05:25:00|333.58|330.78|333.66|330.86|333.66|330.86|333.5|330.7|0
1628141110000|2021-08-05 05:25:10|333.58|330.78|333.66|330.86|333.66|330.86|333.5|330.7|0
1628141130000|2021-08-05 05:25:30|333.5|330.7|333.66|330.86|333.66|330.86|333.5|330.7|0
1628141150000|2021-08-05 05:25:50|333.73|330.93|333.81|331.01|333.81|331.01|333.66|330.86|0
1628141160000|2021-08-05 05:26:00|333.66|330.86|333.81|331.01|333.81|331.01|333.66|330.86|0
1628141170000|2021-08-05 05:26:10|333.73|330.93|333.73|330.93|333.73|330.93|333.66|330.86|0
1628141180000|2021-08-05 05:26:20|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1628141200000|2021-08-05 05:26:40|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1628141220000|2021-08-05 05:27:00|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1628141230000|2021-08-05 05:27:10|333.58|330.78|333.5|330.7|333.58|330.78|333.5|330.7|0
1628141250000|2021-08-05 05:27:30|333.35|330.55|333.5|330.7|333.5|330.7|333.35|330.55|0
1628141260000|2021-08-05 05:27:40|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1628141280000|2021-08-05 05:28:00|333.58|330.78|333.65|330.85|333.65|330.85|333.58|330.78|0
1628141290000|2021-08-05 05:28:10|333.73|330.93|333.65|330.85|333.73|330.93|333.65|330.85|0
1628141320000|2021-08-05 05:28:40|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1628141330000|2021-08-05 05:28:50|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1628141380000|2021-08-05 05:29:40|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1628141400000|2021-08-05 05:30:00|333.73|330.93|333.5|330.7|333.73|330.93|333.5|330.7|0
1628141440000|2021-08-05 05:30:40|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1628141470000|2021-08-05 05:31:10|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1628141480000|2021-08-05 05:31:20|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1628141500000|2021-08-05 05:31:40|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1628141560000|2021-08-05 05:32:40|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1628141580000|2021-08-05 05:33:00|333.19|330.39|333.04|330.24|333.19|330.39|333.04|330.24|0
1628141590000|2021-08-05 05:33:10|333.19|330.39|333.19|330.39|333.35|330.55|333.19|330.39|0
1628141600000|2021-08-05 05:33:20|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1628141630000|2021-08-05 05:33:50|333.5|330.7|333.35|330.55|333.5|330.7|333.35|330.55|0
1628141640000|2021-08-05 05:34:00|333.5|330.7|333.35|330.55|333.5|330.7|333.35|330.55|0
1628141700000|2021-08-05 05:35:00|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1628141720000|2021-08-05 05:35:20|333.35|330.55|333.35|330.55|333.35|330.55|333.27|330.47|0
1628141730000|2021-08-05 05:35:30|333.27|330.47|333.35|330.55|333.35|330.55|333.19|330.39|0
1628141740000|2021-08-05 05:35:40|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1628141760000|2021-08-05 05:36:00|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1628141790000|2021-08-05 05:36:30|333.27|330.47|333.19|330.39|333.27|330.47|333.19|330.39|0
1628141820000|2021-08-05 05:37:00|333.04|330.24|332.89|330.09|333.04|330.24|332.89|330.09|0
1628141830000|2021-08-05 05:37:10|332.96|330.16|333.04|330.24|333.04|330.24|332.96|330.16|0
1628141840000|2021-08-05 05:37:20|332.96|330.16|333.04|330.24|333.04|330.24|332.96|330.16|0
1628141860000|2021-08-05 05:37:40|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1628141870000|2021-08-05 05:37:50|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1628141880000|2021-08-05 05:38:00|332.89|330.09|332.96|330.16|332.96|330.16|332.89|330.09|0
1628141890000|2021-08-05 05:38:10|332.89|330.09|332.96|330.16|332.96|330.16|332.89|330.09|0
1628141900000|2021-08-05 05:38:20|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1628141940000|2021-08-05 05:39:00|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1628141950000|2021-08-05 05:39:10|332.81|330.01|332.65|329.85|332.81|330.01|332.65|329.85|0
1628141960000|2021-08-05 05:39:20|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1628142010000|2021-08-05 05:40:10|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1628142020000|2021-08-05 05:40:20|332.81|330.01|332.89|330.09|332.89|330.09|332.73|329.93|0
1628142030000|2021-08-05 05:40:30|333.04|330.24|332.89|330.09|333.04|330.24|332.89|330.09|0
1628142040000|2021-08-05 05:40:40|332.96|330.16|333.04|330.24|333.04|330.24|332.89|330.09|0
1628142050000|2021-08-05 05:40:50|332.96|330.16|333.04|330.24|333.04|330.24|332.89|330.09|0
1628142090000|2021-08-05 05:41:30|332.96|330.16|333.04|330.24|333.04|330.24|332.96|330.16|0
1628142100000|2021-08-05 05:41:40|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1628142120000|2021-08-05 05:42:00|332.73|329.93|332.81|330.01|332.81|330.01|332.73|329.93|0
1628142130000|2021-08-05 05:42:10|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1628142160000|2021-08-05 05:42:40|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1628142170000|2021-08-05 05:42:50|332.96|330.16|332.89|330.09|333.04|330.24|332.89|330.09|0
1628142250000|2021-08-05 05:44:10|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1628142270000|2021-08-05 05:44:30|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1628142300000|2021-08-05 05:45:00|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1628142310000|2021-08-05 05:45:10|332.88|330.08|332.73|329.93|332.88|330.08|332.73|329.93|0
1628142340000|2021-08-05 05:45:40|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1628142360000|2021-08-05 05:46:00|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1628142370000|2021-08-05 05:46:10|332.88|330.08|332.73|329.93|332.88|330.08|332.73|329.93|0
1628142520000|2021-08-05 05:48:40|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1628142570000|2021-08-05 05:49:30|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1628142580000|2021-08-05 05:49:40|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1628142610000|2021-08-05 05:50:10|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1628142620000|2021-08-05 05:50:20|332.88|330.08|332.73|329.93|332.88|330.08|332.73|329.93|0
1628142630000|2021-08-05 05:50:30|332.8|330|332.88|330.08|332.88|330.08|332.8|330|0
1628142650000|2021-08-05 05:50:50|332.8|330|332.8|330|332.8|330|332.8|330|0
1628142660000|2021-08-05 05:51:00|332.73|329.93|332.8|330|332.8|330|332.73|329.93|0
1628142670000|2021-08-05 05:51:10|332.73|329.93|332.73|329.93|332.88|330.08|332.73|329.93|0
1628142680000|2021-08-05 05:51:20|332.8|330|332.73|329.93|332.8|330|332.73|329.93|0
1628142690000|2021-08-05 05:51:30|332.8|330|332.8|330|332.8|330|332.8|330|0
1628142700000|2021-08-05 05:51:40|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1628142720000|2021-08-05 05:52:00|332.93|330.13|333.01|330.21|333.01|330.21|332.93|330.13|0
1628142730000|2021-08-05 05:52:10|332.93|330.13|333.01|330.21|333.01|330.21|332.93|330.13|0
1628142740000|2021-08-05 05:52:20|333.15|330.35|332.99|330.19|333.15|330.35|332.99|330.19|0
1628142750000|2021-08-05 05:52:30|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1628142800000|2021-08-05 05:53:20|333.3|330.5|333.3|330.5|333.45|330.65|333.3|330.5|0
1628142810000|2021-08-05 05:53:30|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1628142820000|2021-08-05 05:53:40|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1628142840000|2021-08-05 05:54:00|333.22|330.42|333.3|330.5|333.3|330.5|333.22|330.42|0
1628142890000|2021-08-05 05:54:50|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1628142900000|2021-08-05 05:55:00|333.14|330.34|332.99|330.19|333.14|330.34|332.99|330.19|0
1628142910000|2021-08-05 05:55:10|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1628142970000|2021-08-05 05:56:10|332.99|330.19|332.99|330.19|333.14|330.34|332.99|330.19|0
1628142980000|2021-08-05 05:56:20|333.14|330.34|332.99|330.19|333.14|330.34|332.99|330.19|0
1628143000000|2021-08-05 05:56:40|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1628143010000|2021-08-05 05:56:50|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1628143050000|2021-08-05 05:57:30|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1628143060000|2021-08-05 05:57:40|333.14|330.34|333.06|330.26|333.14|330.34|333.06|330.26|0
1628143070000|2021-08-05 05:57:50|333.14|330.34|333.14|330.34|333.14|330.34|332.99|330.19|0
1628143140000|2021-08-05 05:59:00|333.22|330.42|333.14|330.34|333.3|330.5|333.14|330.34|0
1628143150000|2021-08-05 05:59:10|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1628143160000|2021-08-05 05:59:20|333.22|330.42|333.14|330.34|333.22|330.42|333.14|330.34|0
1628143200000|2021-08-05 06:00:00|333.06|330.26|332.38|329.58|333.06|330.26|332.38|329.58|0
1628143210000|2021-08-05 06:00:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1628143220000|2021-08-05 06:00:20|332.38|329.58|332.69|329.89|332.69|329.89|332.38|329.58|0
1628143230000|2021-08-05 06:00:30|332.53|329.73|332.45|329.65|332.53|329.73|332.38|329.58|0
1628143240000|2021-08-05 06:00:40|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1628143250000|2021-08-05 06:00:50|332.45|329.65|332.38|329.58|332.45|329.65|332.38|329.58|0
1628143260000|2021-08-05 06:01:00|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1628143270000|2021-08-05 06:01:10|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1628143280000|2021-08-05 06:01:20|332.84|330.04|332.76|329.96|332.84|330.04|332.76|329.96|0
1628143290000|2021-08-05 06:01:30|332.84|330.04|332.68|329.88|332.84|330.04|332.68|329.88|0
1628143320000|2021-08-05 06:02:00|332.53|329.73|332.99|330.19|332.99|330.19|332.53|329.73|0
1628143330000|2021-08-05 06:02:10|332.84|330.04|332.91|330.11|332.91|330.11|332.84|330.04|0
1628143340000|2021-08-05 06:02:20|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1628143350000|2021-08-05 06:02:30|332.68|329.88|332.84|330.04|332.84|330.04|332.68|329.88|0
1628143360000|2021-08-05 06:02:40|332.76|329.96|332.68|329.88|332.84|330.04|332.68|329.88|0
1628143380000|2021-08-05 06:03:00|332.53|329.73|332.38|329.58|332.53|329.73|332.38|329.58|0
1628143390000|2021-08-05 06:03:10|332.45|329.65|332.53|329.73|332.53|329.73|332.45|329.65|0
1628143400000|2021-08-05 06:03:20|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1628143410000|2021-08-05 06:03:30|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1628143420000|2021-08-05 06:03:40|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1628143440000|2021-08-05 06:04:00|332.45|329.65|332.53|329.73|332.53|329.73|332.45|329.65|0
1628143460000|2021-08-05 06:04:20|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1628143480000|2021-08-05 06:04:40|332.45|329.65|332.53|329.73|332.53|329.73|332.45|329.65|0
1628143510000|2021-08-05 06:05:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1628143520000|2021-08-05 06:05:20|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1628143550000|2021-08-05 06:05:50|332.3|329.5|332.23|329.43|332.3|329.5|332.23|329.43|0
1628143570000|2021-08-05 06:06:10|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1628143580000|2021-08-05 06:06:20|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1628143600000|2021-08-05 06:06:40|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1628143610000|2021-08-05 06:06:50|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1628143620000|2021-08-05 06:07:00|331.92|329.12|332.07|329.27|332.07|329.27|331.92|329.12|0
1628143630000|2021-08-05 06:07:10|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1628143640000|2021-08-05 06:07:20|332.38|329.58|332.38|329.58|332.38|329.58|332.23|329.43|0
1628143650000|2021-08-05 06:07:30|332.3|329.5|332.22|329.42|332.38|329.58|332.22|329.42|0
1628143670000|2021-08-05 06:07:50|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1628143680000|2021-08-05 06:08:00|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1628143700000|2021-08-05 06:08:20|332.07|329.27|332.22|329.42|332.22|329.42|332.07|329.27|0
1628143720000|2021-08-05 06:08:40|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1628143730000|2021-08-05 06:08:50|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1628143750000|2021-08-05 06:09:10|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1628143760000|2021-08-05 06:09:20|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1628143770000|2021-08-05 06:09:30|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1628143780000|2021-08-05 06:09:40|331.69|328.89|331.77|328.97|331.77|328.97|331.61|328.81|0
1628143790000|2021-08-05 06:09:50|331.69|328.89|331.77|328.97|331.77|328.97|331.69|328.89|0
1628143800000|2021-08-05 06:10:00|331.92|329.12|331.69|328.89|331.92|329.12|331.69|328.89|0
1628143810000|2021-08-05 06:10:10|331.61|328.81|331.61|328.81|331.77|328.97|331.61|328.81|0
1628143820000|2021-08-05 06:10:20|331.46|328.66|331.54|328.74|331.61|328.81|331.46|328.66|0
1628143830000|2021-08-05 06:10:30|331.61|328.81|331.61|328.81|331.61|328.81|331.46|328.66|0
1628143840000|2021-08-05 06:10:40|331.46|328.66|331.61|328.81|331.61|328.81|331.46|328.66|0
1628143870000|2021-08-05 06:11:10|331.69|328.89|331.61|328.81|331.77|328.97|331.61|328.81|0
1628143880000|2021-08-05 06:11:20|331.53|328.73|331.46|328.66|331.53|328.73|331.46|328.66|0
1628143890000|2021-08-05 06:11:30|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1628143900000|2021-08-05 06:11:40|331.46|328.66|331.61|328.81|331.61|328.81|331.46|328.66|0
1628143910000|2021-08-05 06:11:50|331.53|328.73|331.61|328.81|331.61|328.81|331.46|328.66|0
1628143920000|2021-08-05 06:12:00|331.53|328.73|331.61|328.81|331.61|328.81|331.53|328.73|0
1628143930000|2021-08-05 06:12:10|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1628143950000|2021-08-05 06:12:30|331.38|328.58|331.31|328.51|331.38|328.58|331.31|328.51|0
1628143960000|2021-08-05 06:12:40|331.23|328.43|331.16|328.36|331.23|328.43|331.16|328.36|0
1628143970000|2021-08-05 06:12:50|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1628143980000|2021-08-05 06:13:00|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1628143990000|2021-08-05 06:13:10|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1628144000000|2021-08-05 06:13:20|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1628144020000|2021-08-05 06:13:40|331.61|328.81|331.61|328.81|331.61|328.81|331.53|328.73|0
1628144040000|2021-08-05 06:14:00|331.46|328.66|331.61|328.81|331.61|328.81|331.46|328.66|0
1628144060000|2021-08-05 06:14:20|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1628144080000|2021-08-05 06:14:40|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1628144100000|2021-08-05 06:15:00|331.53|328.73|331.46|328.66|331.53|328.73|331.46|328.66|0
1628144110000|2021-08-05 06:15:10|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144120000|2021-08-05 06:15:20|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1628144170000|2021-08-05 06:16:10|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144180000|2021-08-05 06:16:20|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1628144190000|2021-08-05 06:16:30|331.84|329.04|331.92|329.12|331.92|329.12|331.76|328.96|0
1628144210000|2021-08-05 06:16:50|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1628144220000|2021-08-05 06:17:00|331.99|329.19|332.07|329.27|332.07|329.27|331.99|329.19|0
1628144230000|2021-08-05 06:17:10|331.92|329.12|332.07|329.27|332.07|329.27|331.92|329.12|0
1628144250000|2021-08-05 06:17:30|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1628144270000|2021-08-05 06:17:50|331.76|328.96|331.92|329.12|331.92|329.12|331.76|328.96|0
1628144300000|2021-08-05 06:18:20|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144310000|2021-08-05 06:18:30|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1628144330000|2021-08-05 06:18:50|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144340000|2021-08-05 06:19:00|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1628144360000|2021-08-05 06:19:20|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144380000|2021-08-05 06:19:40|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1628144390000|2021-08-05 06:19:50|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144400000|2021-08-05 06:20:00|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1628144420000|2021-08-05 06:20:20|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1628144430000|2021-08-05 06:20:30|331.61|328.81|331.46|328.66|331.61|328.81|331.46|328.66|0
1628144440000|2021-08-05 06:20:40|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1628144450000|2021-08-05 06:20:50|331.46|328.66|331.53|328.73|331.61|328.81|331.46|328.66|0
1628144460000|2021-08-05 06:21:00|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1628144470000|2021-08-05 06:21:10|331.31|328.51|331.46|328.66|331.46|328.66|331.31|328.51|0
1628144500000|2021-08-05 06:21:40|331.31|328.51|331.46|328.66|331.46|328.66|331.31|328.51|0
1628144520000|2021-08-05 06:22:00|331.31|328.51|331.46|328.66|331.46|328.66|331.31|328.51|0
1628144530000|2021-08-05 06:22:10|331.53|328.73|331.61|328.81|331.61|328.81|331.53|328.73|0
1628144540000|2021-08-05 06:22:20|331.46|328.66|331.61|328.81|331.61|328.81|331.46|328.66|0
1628144560000|2021-08-05 06:22:40|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144570000|2021-08-05 06:22:50|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1628144580000|2021-08-05 06:23:00|331.76|328.96|331.91|329.11|331.91|329.11|331.76|328.96|0
1628144590000|2021-08-05 06:23:10|331.83|329.03|331.76|328.96|331.83|329.03|331.76|328.96|0
1628144600000|2021-08-05 06:23:20|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1628144630000|2021-08-05 06:23:50|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144640000|2021-08-05 06:24:00|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1628144650000|2021-08-05 06:24:10|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1628144660000|2021-08-05 06:24:20|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1628144700000|2021-08-05 06:25:00|331.76|328.96|331.91|329.11|331.91|329.11|331.76|328.96|0
1628144710000|2021-08-05 06:25:10|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144720000|2021-08-05 06:25:20|331.83|329.03|331.91|329.11|331.91|329.11|331.83|329.03|0
1628144740000|2021-08-05 06:25:40|331.76|328.96|331.91|329.11|331.91|329.11|331.76|328.96|0
1628144750000|2021-08-05 06:25:50|331.76|328.96|331.91|329.11|331.91|329.11|331.76|328.96|0
1628144770000|2021-08-05 06:26:10|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144800000|2021-08-05 06:26:40|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1628144820000|2021-08-05 06:27:00|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1628144830000|2021-08-05 06:27:10|331.91|329.11|332.06|329.26|332.06|329.26|331.91|329.11|0
1628144840000|2021-08-05 06:27:20|331.91|329.11|332.06|329.26|332.06|329.26|331.91|329.11|0
1628144850000|2021-08-05 06:27:30|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1628144880000|2021-08-05 06:28:00|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1628144900000|2021-08-05 06:28:20|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1628144920000|2021-08-05 06:28:40|331.3|328.5|331.46|328.66|331.46|328.66|331.3|328.5|0
1628144930000|2021-08-05 06:28:50|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1628144940000|2021-08-05 06:29:00|331|328.2|331.15|328.35|331.15|328.35|331|328.2|0
1628144950000|2021-08-05 06:29:10|331.22|328.42|331.3|328.5|331.3|328.5|331.22|328.42|0
1628144960000|2021-08-05 06:29:20|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1628144980000|2021-08-05 06:29:40|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1628145000000|2021-08-05 06:30:00|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1628145010000|2021-08-05 06:30:10|331.15|328.35|331.15|328.35|331.15|328.35|331|328.2|0
1628145020000|2021-08-05 06:30:20|331|328.2|331|328.2|331|328.2|331|328.2|0
1628145030000|2021-08-05 06:30:30|330.85|328.05|330.54|327.74|330.85|328.05|330.54|327.74|0
1628145040000|2021-08-05 06:30:40|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1628145050000|2021-08-05 06:30:50|330.61|327.81|330.54|327.74|330.61|327.81|330.54|327.74|0
1628145060000|2021-08-05 06:31:00|330.39|327.59|330.69|327.89|330.69|327.89|330.39|327.59|0
1628145070000|2021-08-05 06:31:10|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1628145080000|2021-08-05 06:31:20|330.77|327.97|330.69|327.89|330.77|327.97|330.69|327.89|0
1628145090000|2021-08-05 06:31:30|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1628145100000|2021-08-05 06:31:40|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1628145110000|2021-08-05 06:31:50|330.77|327.97|330.69|327.89|330.77|327.97|330.69|327.89|0
1628145120000|2021-08-05 06:32:00|330.85|328.05|330.85|328.05|330.85|328.05|330.69|327.89|0
1628145130000|2021-08-05 06:32:10|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1628145140000|2021-08-05 06:32:20|330.85|328.05|331|328.2|331|328.2|330.85|328.05|0
1628145150000|2021-08-05 06:32:30|330.84|328.04|330.92|328.12|330.92|328.12|330.84|328.04|0
1628145160000|2021-08-05 06:32:40|331|328.2|331|328.2|331|328.2|331|328.2|0
1628145180000|2021-08-05 06:33:00|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1628145190000|2021-08-05 06:33:10|331|328.2|331|328.2|331|328.2|331|328.2|0
1628145210000|2021-08-05 06:33:30|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1628145240000|2021-08-05 06:34:00|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1628145250000|2021-08-05 06:34:10|329.78|326.98|329.93|327.13|329.93|327.13|329.78|326.98|0
1628145260000|2021-08-05 06:34:20|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1628145270000|2021-08-05 06:34:30|329.85|327.05|330.08|327.28|330.08|327.28|329.78|326.98|0
1628145280000|2021-08-05 06:34:40|330.16|327.36|330.24|327.44|330.24|327.44|330.08|327.28|0
1628145290000|2021-08-05 06:34:50|330.08|327.28|329.48|326.68|330.08|327.28|329.48|326.68|0
1628145300000|2021-08-05 06:35:00|329.63|326.83|329.78|326.98|329.78|326.98|329.63|326.83|0
1628145320000|2021-08-05 06:35:20|329.63|326.83|329.78|326.98|329.78|326.98|329.63|326.83|0
1628145330000|2021-08-05 06:35:30|329.93|327.13|329.78|326.98|329.93|327.13|329.78|326.98|0
1628145340000|2021-08-05 06:35:40|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1628145350000|2021-08-05 06:35:50|329.78|326.98|329.7|326.9|329.78|326.98|329.7|326.9|0
1628145360000|2021-08-05 06:36:00|329.78|326.98|329.63|326.83|329.78|326.98|329.63|326.83|0
1628145370000|2021-08-05 06:36:10|329.48|326.68|329.48|326.68|329.55|326.75|329.48|326.68|0
1628145380000|2021-08-05 06:36:20|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1628145390000|2021-08-05 06:36:30|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1628145420000|2021-08-05 06:37:00|329.63|326.83|329.93|327.13|329.93|327.13|329.63|326.83|0
1628145430000|2021-08-05 06:37:10|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1628145440000|2021-08-05 06:37:20|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628145450000|2021-08-05 06:37:30|330|327.2|330|327.2|330|327.2|330|327.2|0
1628145460000|2021-08-05 06:37:40|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628145480000|2021-08-05 06:38:00|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628145490000|2021-08-05 06:38:10|330|327.2|330|327.2|330.08|327.28|330|327.2|0
1628145500000|2021-08-05 06:38:20|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628145510000|2021-08-05 06:38:30|330|327.2|329.93|327.13|330.08|327.28|329.93|327.13|0
1628145530000|2021-08-05 06:38:50|330.08|327.28|329.93|327.13|330.08|327.28|329.93|327.13|0
1628145540000|2021-08-05 06:39:00|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628145610000|2021-08-05 06:40:10|329.93|327.13|329.93|327.13|329.93|327.13|329.78|326.98|0
1628145620000|2021-08-05 06:40:20|329.85|327.05|329.93|327.13|329.93|327.13|329.78|326.98|0
1628145630000|2021-08-05 06:40:30|329.85|327.05|329.78|326.98|329.85|327.05|329.78|326.98|0
1628145640000|2021-08-05 06:40:40|329.7|326.9|329.78|326.98|329.78|326.98|329.7|326.9|0
1628145680000|2021-08-05 06:41:20|329.93|327.13|329.85|327.05|329.93|327.13|329.78|326.98|0
1628145690000|2021-08-05 06:41:30|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628145710000|2021-08-05 06:41:50|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628145740000|2021-08-05 06:42:20|329.93|327.13|329.93|327.13|330.08|327.28|329.93|327.13|0
1628145750000|2021-08-05 06:42:30|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628145790000|2021-08-05 06:43:10|330.23|327.43|329.93|327.13|330.23|327.43|329.93|327.13|0
1628145800000|2021-08-05 06:43:20|329.78|326.98|329.93|327.13|329.93|327.13|329.78|326.98|0
1628145820000|2021-08-05 06:43:40|329.78|326.98|329.78|326.98|329.78|326.98|329.63|326.83|0
1628145840000|2021-08-05 06:44:00|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628145850000|2021-08-05 06:44:10|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1628145870000|2021-08-05 06:44:30|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1628145900000|2021-08-05 06:45:00|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1628145910000|2021-08-05 06:45:10|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628145920000|2021-08-05 06:45:20|329.85|327.05|329.78|326.98|329.85|327.05|329.78|326.98|0
1628145930000|2021-08-05 06:45:30|329.62|326.82|329.7|326.9|329.78|326.98|329.62|326.82|0
1628145940000|2021-08-05 06:45:40|329.78|326.98|329.62|326.82|329.78|326.98|329.62|326.82|0
1628145960000|2021-08-05 06:46:00|329.47|326.67|329.62|326.82|329.62|326.82|329.47|326.67|0
1628145970000|2021-08-05 06:46:10|329.47|326.67|329.47|326.67|329.47|326.67|329.47|326.67|0
1628145980000|2021-08-05 06:46:20|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1628146000000|2021-08-05 06:46:40|329.47|326.67|329.54|326.74|329.54|326.74|329.47|326.67|0
1628146010000|2021-08-05 06:46:50|329.47|326.67|329.47|326.67|329.47|326.67|329.47|326.67|0
1628146030000|2021-08-05 06:47:10|329.54|326.74|329.47|326.67|329.62|326.82|329.47|326.67|0
1628146050000|2021-08-05 06:47:30|329.62|326.82|329.62|326.82|329.78|326.98|329.62|326.82|0
1628146060000|2021-08-05 06:47:40|329.78|326.98|329.93|327.13|329.93|327.13|329.78|326.98|0
1628146070000|2021-08-05 06:47:50|330|327.2|330|327.2|330|327.2|330|327.2|0
1628146080000|2021-08-05 06:48:00|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628146090000|2021-08-05 06:48:10|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628146100000|2021-08-05 06:48:20|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628146130000|2021-08-05 06:48:50|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628146140000|2021-08-05 06:49:00|330|327.2|330.08|327.28|330.15|327.35|330|327.2|0
1628146150000|2021-08-05 06:49:10|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1628146160000|2021-08-05 06:49:20|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628146170000|2021-08-05 06:49:30|330|327.2|329.93|327.13|330|327.2|329.93|327.13|0
1628146190000|2021-08-05 06:49:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1628146200000|2021-08-05 06:50:00|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628146210000|2021-08-05 06:50:10|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628146220000|2021-08-05 06:50:20|329.93|327.13|329.93|327.13|330|327.2|329.93|327.13|0
1628146240000|2021-08-05 06:50:40|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1628146250000|2021-08-05 06:50:50|329.93|327.13|329.93|327.13|329.93|327.13|329.85|327.05|0
1628146260000|2021-08-05 06:51:00|329.85|327.05|329.93|327.13|329.93|327.13|329.77|326.97|0
1628146270000|2021-08-05 06:51:10|330.08|327.28|330|327.2|330.08|327.28|330|327.2|0
1628146280000|2021-08-05 06:51:20|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1628146300000|2021-08-05 06:51:40|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1628146310000|2021-08-05 06:51:50|330|327.2|330.08|327.28|330.08|327.28|330|327.2|0
1628146330000|2021-08-05 06:52:10|329.77|326.97|329.93|327.13|329.93|327.13|329.77|326.97|0
1628146340000|2021-08-05 06:52:20|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1628146350000|2021-08-05 06:52:30|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1628146360000|2021-08-05 06:52:40|329.69|326.89|329.62|326.82|329.69|326.89|329.62|326.82|0
1628146370000|2021-08-05 06:52:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1628146380000|2021-08-05 06:53:00|329.62|326.82|329.69|326.89|329.77|326.97|329.62|326.82|0
1628146390000|2021-08-05 06:53:10|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1628146410000|2021-08-05 06:53:30|329.47|326.67|329.47|326.67|329.47|326.67|329.47|326.67|0
1628146420000|2021-08-05 06:53:40|329.17|326.37|328.86|326.06|329.17|326.37|328.86|326.06|0
1628146430000|2021-08-05 06:53:50|329.17|326.37|329.01|326.21|329.17|326.37|329.01|326.21|0
1628146450000|2021-08-05 06:54:10|329.09|326.29|329.17|326.37|329.17|326.37|329.09|326.29|0
1628146460000|2021-08-05 06:54:20|329.32|326.52|329.32|326.52|329.32|326.52|329.24|326.44|0
1628146470000|2021-08-05 06:54:30|329.47|326.67|329.47|326.67|329.47|326.67|329.47|326.67|0
1628146480000|2021-08-05 06:54:40|329.39|326.59|329.39|326.59|329.39|326.59|329.39|326.59|0
1628146490000|2021-08-05 06:54:50|329.32|326.52|329.17|326.37|329.32|326.52|329.17|326.37|0
1628146500000|2021-08-05 06:55:00|329.01|326.21|329.09|326.29|329.09|326.29|329.01|326.21|0
1628146510000|2021-08-05 06:55:10|329.17|326.37|329.47|326.67|329.47|326.67|329.17|326.37|0
1628146520000|2021-08-05 06:55:20|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1628146580000|2021-08-05 06:56:20|329.01|326.21|329.01|326.21|329.01|326.21|328.93|326.13|0
1628146610000|2021-08-05 06:56:50|329.16|326.36|329.16|326.36|329.16|326.36|329.16|326.36|0
1628146620000|2021-08-05 06:57:00|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1628146650000|2021-08-05 06:57:30|329.01|326.21|329.16|326.36|329.16|326.36|329.01|326.21|0
1628146660000|2021-08-05 06:57:40|329.09|326.29|329.01|326.21|329.09|326.29|329.01|326.21|0
1628146680000|2021-08-05 06:58:00|329.16|326.36|329.16|326.36|329.16|326.36|329.16|326.36|0
1628146690000|2021-08-05 06:58:10|329.32|326.52|329.47|326.67|329.47|326.67|329.32|326.52|0
1628146710000|2021-08-05 06:58:30|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1628146720000|2021-08-05 06:58:40|329.24|326.44|329.16|326.36|329.24|326.44|329.16|326.36|0
1628146730000|2021-08-05 06:58:50|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1628146740000|2021-08-05 06:59:00|329.47|326.67|329.47|326.67|329.47|326.67|329.47|326.67|0
1628146750000|2021-08-05 06:59:10|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1628146770000|2021-08-05 06:59:30|329.39|326.59|329.47|326.67|329.47|326.67|329.39|326.59|0
1628146780000|2021-08-05 06:59:40|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1628146790000|2021-08-05 06:59:50|329.47|326.67|329.32|326.52|329.47|326.67|329.32|326.52|0
1628146800000|2021-08-05 07:00:00|329.62|326.82|329.92|327.12|329.92|327.12|329.62|326.82|0
1628146810000|2021-08-05 07:00:10|329.84|327.04|329.92|327.12|329.92|327.12|329.62|326.82|0
1628146820000|2021-08-05 07:00:20|330.07|327.27|330.99|328.19|330.99|328.19|330.07|327.27|0
1628146830000|2021-08-05 07:00:30|331.14|328.34|330.82|328.02|331.14|328.34|330.82|328.02|0
1628146840000|2021-08-05 07:00:40|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1628146850000|2021-08-05 07:00:50|331.13|328.33|331.28|328.48|331.28|328.48|331.13|328.33|0
1628146860000|2021-08-05 07:01:00|331.43|328.63|331.35|328.55|331.43|328.63|331.28|328.48|0
1628146870000|2021-08-05 07:01:10|331.43|328.63|331.43|328.63|331.58|328.78|331.43|328.63|0
1628146880000|2021-08-05 07:01:20|331.28|328.48|331.58|328.78|331.58|328.78|331.28|328.48|0
1628146890000|2021-08-05 07:01:30|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1628146900000|2021-08-05 07:01:40|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1628146910000|2021-08-05 07:01:50|331.74|328.94|331.74|328.94|331.81|329.01|331.74|328.94|0
1628146920000|2021-08-05 07:02:00|331.89|329.09|331.58|328.78|331.89|329.09|331.58|328.78|0
1628146930000|2021-08-05 07:02:10|331.43|328.63|331.66|328.86|331.66|328.86|331.43|328.63|0
1628146940000|2021-08-05 07:02:20|331.58|328.78|331.66|328.86|331.73|328.93|331.58|328.78|0
1628146950000|2021-08-05 07:02:30|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1628146960000|2021-08-05 07:02:40|331.89|329.09|331.73|328.93|331.89|329.09|331.73|328.93|0
1628146970000|2021-08-05 07:02:50|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1628146980000|2021-08-05 07:03:00|331.89|329.09|331.73|328.93|331.89|329.09|331.73|328.93|0
1628147000000|2021-08-05 07:03:20|331.81|329.01|331.73|328.93|331.81|329.01|331.73|328.93|0
1628147020000|2021-08-05 07:03:40|331.58|328.78|331.73|328.93|331.89|329.09|331.58|328.78|0
1628147030000|2021-08-05 07:03:50|331.58|328.78|331.43|328.63|331.58|328.78|331.43|328.63|0
1628147040000|2021-08-05 07:04:00|331.58|328.78|331.28|328.48|331.58|328.78|331.28|328.48|0
1628147050000|2021-08-05 07:04:10|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1628147060000|2021-08-05 07:04:20|331.28|328.48|331.28|328.48|331.28|328.48|331.13|328.33|0
1628147070000|2021-08-05 07:04:30|331.43|328.63|331.28|328.48|331.43|328.63|331.28|328.48|0
1628147080000|2021-08-05 07:04:40|331.43|328.63|331.35|328.55|331.43|328.63|331.35|328.55|0
1628147090000|2021-08-05 07:04:50|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1628147100000|2021-08-05 07:05:00|330.85|328.45|331.08|328.68|331.08|328.68|330.85|328.45|0
1628147110000|2021-08-05 07:05:10|330.92|328.52|330.92|328.52|331.08|328.68|330.92|328.52|0
1628147120000|2021-08-05 07:05:20|330.77|328.37|330.85|328.45|330.85|328.45|330.77|328.37|0
1628147130000|2021-08-05 07:05:30|330.77|328.37|330.62|328.22|330.77|328.37|330.62|328.22|0
1628147150000|2021-08-05 07:05:50|330.69|328.29|330.77|328.37|330.77|328.37|330.69|328.29|0
1628147160000|2021-08-05 07:06:00|330.92|328.52|331.08|328.68|331.08|328.68|330.92|328.52|0
1628147170000|2021-08-05 07:06:10|331.38|328.98|331.23|328.83|331.38|328.98|331.23|328.83|0
1628147180000|2021-08-05 07:06:20|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1628147190000|2021-08-05 07:06:30|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1628147200000|2021-08-05 07:06:40|331.69|329.29|331.84|329.44|331.84|329.44|331.69|329.29|0
1628147210000|2021-08-05 07:06:50|331.99|329.59|332.14|329.74|332.14|329.74|331.99|329.59|0
1628147220000|2021-08-05 07:07:00|332.06|329.66|332.37|329.97|332.37|329.97|332.06|329.66|0
1628147230000|2021-08-05 07:07:10|332.3|329.9|332.45|330.05|332.45|330.05|332.3|329.9|0
1628147250000|2021-08-05 07:07:30|332.52|330.12|332.75|330.35|332.75|330.35|332.45|330.05|0
1628147260000|2021-08-05 07:07:40|332.67|330.27|332.75|330.35|332.83|330.43|332.67|330.27|0
1628147270000|2021-08-05 07:07:50|333.36|330.96|333.21|330.81|333.36|330.96|333.21|330.81|0
1628147280000|2021-08-05 07:08:00|333.67|331.27|333.52|331.12|333.67|331.27|333.52|331.12|0
1628147290000|2021-08-05 07:08:10|333.67|331.27|333.59|331.19|333.67|331.27|333.59|331.19|0
1628147300000|2021-08-05 07:08:20|333.67|331.27|333.82|331.42|333.82|331.42|333.59|331.19|0
1628147310000|2021-08-05 07:08:30|333.67|331.27|333.67|331.27|333.67|331.27|333.67|331.27|0
1628147320000|2021-08-05 07:08:40|333.59|331.19|333.52|331.12|333.59|331.19|333.52|331.12|0
1628147330000|2021-08-05 07:08:50|333.36|330.96|333.21|330.81|333.36|330.96|333.21|330.81|0
1628147340000|2021-08-05 07:09:00|333.36|330.96|333.21|330.81|333.52|331.12|333.21|330.81|0
1628147350000|2021-08-05 07:09:10|333.28|330.88|333.21|330.81|333.36|330.96|333.21|330.81|0
1628147360000|2021-08-05 07:09:20|333.28|330.88|333.21|330.81|333.28|330.88|333.21|330.81|0
1628147370000|2021-08-05 07:09:30|333.28|330.88|333.36|330.96|333.36|330.96|333.21|330.81|0
1628147380000|2021-08-05 07:09:40|333.28|330.88|333.36|330.96|333.36|330.96|333.28|330.88|0
1628147400000|2021-08-05 07:10:00|333.52|331.12|333.44|331.04|333.52|331.12|333.36|330.96|0
1628147410000|2021-08-05 07:10:10|333.52|331.12|333.21|330.81|333.52|331.12|333.21|330.81|0
1628147420000|2021-08-05 07:10:20|333.36|330.96|333.21|330.81|333.36|330.96|333.21|330.81|0
1628147460000|2021-08-05 07:11:00|333.36|330.96|333.44|331.04|333.44|331.04|333.36|330.96|0
1628147470000|2021-08-05 07:11:10|333.52|331.12|333.36|330.96|333.52|331.12|333.36|330.96|0
1628147480000|2021-08-05 07:11:20|333.21|330.81|333.21|330.81|333.36|330.96|333.21|330.81|0
1628147490000|2021-08-05 07:11:30|333.36|330.96|333.51|331.11|333.51|331.11|333.36|330.96|0
1628147500000|2021-08-05 07:11:40|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1628147510000|2021-08-05 07:11:50|333.28|330.88|333.36|330.96|333.36|330.96|333.28|330.88|0
1628147520000|2021-08-05 07:12:00|333.21|330.81|333.36|330.96|333.51|331.11|333.21|330.81|0
1628147530000|2021-08-05 07:12:10|333.21|330.81|333.21|330.81|333.28|330.88|333.21|330.81|0
1628147540000|2021-08-05 07:12:20|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1628147550000|2021-08-05 07:12:30|333.13|330.73|332.9|330.5|333.13|330.73|332.9|330.5|0
1628147560000|2021-08-05 07:12:40|332.75|330.35|332.9|330.5|332.9|330.5|332.75|330.35|0
1628147570000|2021-08-05 07:12:50|332.75|330.35|332.9|330.5|332.9|330.5|332.75|330.35|0
1628147580000|2021-08-05 07:13:00|332.82|330.42|332.82|330.42|332.9|330.5|332.82|330.42|0
1628147590000|2021-08-05 07:13:10|332.9|330.5|332.75|330.35|332.9|330.5|332.75|330.35|0
1628147610000|2021-08-05 07:13:30|332.82|330.42|332.9|330.5|332.9|330.5|332.82|330.42|0
1628147620000|2021-08-05 07:13:40|332.98|330.58|332.98|330.58|333.06|330.66|332.9|330.5|0
1628147630000|2021-08-05 07:13:50|333.06|330.66|333.21|330.81|333.21|330.81|332.9|330.5|0
1628147640000|2021-08-05 07:14:00|333.36|330.96|333.51|331.11|333.51|331.11|333.36|330.96|0
1628147650000|2021-08-05 07:14:10|333.67|331.27|333.67|331.27|333.67|331.27|333.67|331.27|0
1628147660000|2021-08-05 07:14:20|333.59|331.19|333.51|331.11|333.59|331.19|333.51|331.11|0
1628147670000|2021-08-05 07:14:30|333.43|331.03|333.51|331.11|333.51|331.11|333.43|331.03|0
1628147690000|2021-08-05 07:14:50|333.67|331.27|333.51|331.11|333.67|331.27|333.51|331.11|0
1628147700000|2021-08-05 07:15:00|333.67|331.27|333.59|331.19|333.67|331.27|333.51|331.11|0
1628147710000|2021-08-05 07:15:10|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628147720000|2021-08-05 07:15:20|333.59|331.19|333.43|331.03|333.59|331.19|333.36|330.96|0
1628147730000|2021-08-05 07:15:30|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628147740000|2021-08-05 07:15:40|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1628147750000|2021-08-05 07:15:50|333.51|331.11|333.51|331.11|333.51|331.11|333.43|331.03|0
1628147760000|2021-08-05 07:16:00|333.59|331.19|333.51|331.11|333.67|331.27|333.51|331.11|0
1628147770000|2021-08-05 07:16:10|333.67|331.27|333.51|331.11|333.67|331.27|333.51|331.11|0
1628147780000|2021-08-05 07:16:20|333.59|331.19|333.51|331.11|333.67|331.27|333.51|331.11|0
1628147800000|2021-08-05 07:16:40|333.67|331.27|333.67|331.27|333.67|331.27|333.67|331.27|0
1628147810000|2021-08-05 07:16:50|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628147850000|2021-08-05 07:17:30|333.43|331.03|333.43|331.03|333.51|331.11|333.43|331.03|0
1628147860000|2021-08-05 07:17:40|333.51|331.11|333.51|331.11|333.59|331.19|333.51|331.11|0
1628147870000|2021-08-05 07:17:50|333.67|331.27|333.82|331.42|333.82|331.42|333.67|331.27|0
1628147890000|2021-08-05 07:18:10|333.67|331.27|333.67|331.27|333.67|331.27|333.51|331.11|0
1628147920000|2021-08-05 07:18:40|333.59|331.19|333.66|331.26|333.67|331.27|333.59|331.19|0
1628147950000|2021-08-05 07:19:10|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1628147960000|2021-08-05 07:19:20|334.58|332.18|334.58|332.18|334.58|332.18|334.43|332.03|0
1628147970000|2021-08-05 07:19:30|334.5|332.1|334.43|332.03|334.58|332.18|334.43|332.03|0
1628147980000|2021-08-05 07:19:40|334.28|331.88|334.12|331.72|334.28|331.88|334.12|331.72|0
1628147990000|2021-08-05 07:19:50|333.97|331.57|333.89|331.49|333.97|331.57|333.82|331.42|0
1628148000000|2021-08-05 07:20:00|333.66|331.26|333.82|331.42|333.82|331.42|333.66|331.26|0
1628148010000|2021-08-05 07:20:10|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1628148020000|2021-08-05 07:20:20|333.89|331.49|333.66|331.26|333.89|331.49|333.66|331.26|0
1628148030000|2021-08-05 07:20:30|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628148040000|2021-08-05 07:20:40|333.43|331.03|333.51|331.11|333.51|331.11|333.43|331.03|0
1628148050000|2021-08-05 07:20:50|333.66|331.26|333.66|331.26|333.66|331.26|333.51|331.11|0
1628148060000|2021-08-05 07:21:00|333.51|331.11|333.66|331.26|333.66|331.26|333.51|331.11|0
1628148070000|2021-08-05 07:21:10|333.82|331.42|333.89|331.49|333.89|331.49|333.82|331.42|0
1628148080000|2021-08-05 07:21:20|333.82|331.42|333.82|331.42|333.89|331.49|333.82|331.42|0
1628148090000|2021-08-05 07:21:30|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1628148100000|2021-08-05 07:21:40|333.82|331.42|333.66|331.26|333.82|331.42|333.51|331.11|0
1628148110000|2021-08-05 07:21:50|333.82|331.42|333.97|331.57|333.97|331.57|333.82|331.42|0
1628148120000|2021-08-05 07:22:00|334.12|331.72|333.97|331.57|334.12|331.72|333.97|331.57|0
1628148140000|2021-08-05 07:22:20|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1628148160000|2021-08-05 07:22:40|333.97|331.57|333.97|331.57|334.12|331.72|333.97|331.57|0
1628148170000|2021-08-05 07:22:50|334.12|331.72|334.58|332.18|334.58|332.18|334.12|331.72|0
1628148180000|2021-08-05 07:23:00|334.43|332.03|334.35|331.95|334.43|332.03|334.35|331.95|0
1628148190000|2021-08-05 07:23:10|334.28|331.88|334.43|332.03|334.43|332.03|334.27|331.87|0
1628148200000|2021-08-05 07:23:20|334.27|331.87|334.12|331.72|334.27|331.87|334.12|331.72|0
1628148210000|2021-08-05 07:23:30|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1628148220000|2021-08-05 07:23:40|333.97|331.57|333.82|331.42|333.97|331.57|333.82|331.42|0
1628148230000|2021-08-05 07:23:50|333.66|331.26|333.82|331.42|333.82|331.42|333.66|331.26|0
1628148240000|2021-08-05 07:24:00|333.66|331.26|333.82|331.42|333.82|331.42|333.66|331.26|0
1628148250000|2021-08-05 07:24:10|333.66|331.26|333.82|331.42|333.82|331.42|333.66|331.26|0
1628148260000|2021-08-05 07:24:20|333.97|331.57|333.82|331.42|333.97|331.57|333.66|331.26|0
1628148270000|2021-08-05 07:24:30|333.66|331.26|333.66|331.26|333.82|331.42|333.66|331.26|0
1628148280000|2021-08-05 07:24:40|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628148290000|2021-08-05 07:24:50|333.58|331.18|333.82|331.42|333.82|331.42|333.58|331.18|0
1628148300000|2021-08-05 07:25:00|333.66|331.26|333.66|331.26|333.74|331.34|333.66|331.26|0
1628148310000|2021-08-05 07:25:10|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1628148320000|2021-08-05 07:25:20|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1628148350000|2021-08-05 07:25:50|333.51|331.11|333.36|330.96|333.51|331.11|333.36|330.96|0
1628148360000|2021-08-05 07:26:00|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628148370000|2021-08-05 07:26:10|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1628148400000|2021-08-05 07:26:40|333.2|330.8|333.36|330.96|333.36|330.96|333.2|330.8|0
1628148410000|2021-08-05 07:26:50|333.51|331.11|333.36|330.96|333.51|331.11|333.36|330.96|0
1628148420000|2021-08-05 07:27:00|333.51|331.11|333.66|331.26|333.66|331.26|333.51|331.11|0
1628148430000|2021-08-05 07:27:10|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1628148440000|2021-08-05 07:27:20|333.66|331.26|333.97|331.57|333.97|331.57|333.66|331.26|0
1628148450000|2021-08-05 07:27:30|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1628148460000|2021-08-05 07:27:40|333.66|331.26|333.51|331.11|333.66|331.26|333.51|331.11|0
1628148470000|2021-08-05 07:27:50|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1628148480000|2021-08-05 07:28:00|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628148490000|2021-08-05 07:28:10|333.66|331.26|333.81|331.41|333.81|331.41|333.66|331.26|0
1628148500000|2021-08-05 07:28:20|333.73|331.33|333.81|331.41|333.81|331.41|333.73|331.33|0
1628148510000|2021-08-05 07:28:30|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1628148530000|2021-08-05 07:28:50|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1628148540000|2021-08-05 07:29:00|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1628148550000|2021-08-05 07:29:10|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1628148560000|2021-08-05 07:29:20|334.19|331.79|334.04|331.64|334.19|331.79|333.97|331.57|0
1628148570000|2021-08-05 07:29:30|333.97|331.57|333.81|331.41|333.97|331.57|333.81|331.41|0
1628148600000|2021-08-05 07:30:00|333.51|331.11|333.2|330.8|333.51|331.11|333.2|330.8|0
1628148610000|2021-08-05 07:30:10|333.35|330.95|333.66|331.26|333.66|331.26|333.35|330.95|0
1628148620000|2021-08-05 07:30:20|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1628148630000|2021-08-05 07:30:30|333.35|330.95|333.51|331.11|333.51|331.11|333.35|330.95|0
1628148640000|2021-08-05 07:30:40|333.66|331.26|333.73|331.33|333.73|331.33|333.51|331.11|0
1628148650000|2021-08-05 07:30:50|333.66|331.26|333.81|331.41|333.81|331.41|333.66|331.26|0
1628148660000|2021-08-05 07:31:00|333.89|331.49|333.81|331.41|333.97|331.57|333.81|331.41|0
1628148670000|2021-08-05 07:31:10|333.51|331.11|333.35|330.95|333.51|331.11|333.35|330.95|0
1628148680000|2021-08-05 07:31:20|333.51|331.11|333.51|331.11|333.51|331.11|333.35|330.95|0
1628148690000|2021-08-05 07:31:30|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1628148710000|2021-08-05 07:31:50|333.51|331.11|333.35|330.95|333.51|331.11|333.35|330.95|0
1628148730000|2021-08-05 07:32:10|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1628148740000|2021-08-05 07:32:20|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1628148820000|2021-08-05 07:33:40|333.43|331.03|333.43|331.03|333.43|331.03|333.43|331.03|0
1628148830000|2021-08-05 07:33:50|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1628148840000|2021-08-05 07:34:00|333.43|331.03|333.51|331.11|333.51|331.11|333.43|331.03|0
1628148860000|2021-08-05 07:34:20|333.58|331.18|333.35|330.95|333.66|331.26|333.35|330.95|0
1628148870000|2021-08-05 07:34:30|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1628148890000|2021-08-05 07:34:50|333.27|330.87|333.2|330.8|333.27|330.87|333.2|330.8|0
1628148900000|2021-08-05 07:35:00|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1628148930000|2021-08-05 07:35:30|333.2|330.8|333.35|330.95|333.35|330.95|333.2|330.8|0
1628149030000|2021-08-05 07:37:10|333.5|331.1|333.5|331.1|333.5|331.1|333.43|331.03|0
1628149040000|2021-08-05 07:37:20|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1628149110000|2021-08-05 07:38:30|333.5|331.1|333.5|331.1|333.58|331.18|333.5|331.1|0
1628149120000|2021-08-05 07:38:40|333.66|331.26|333.5|331.1|333.66|331.26|333.5|331.1|0
1628149140000|2021-08-05 07:39:00|333.66|331.26|333.81|331.41|333.81|331.41|333.66|331.26|0
1628149150000|2021-08-05 07:39:10|333.88|331.48|333.81|331.41|333.88|331.48|333.81|331.41|0
1628149160000|2021-08-05 07:39:20|333.66|331.26|333.5|331.1|333.66|331.26|333.5|331.1|0
1628149170000|2021-08-05 07:39:30|333.66|331.26|333.66|331.26|333.66|331.26|333.5|331.1|0
1628149190000|2021-08-05 07:39:50|333.81|331.41|333.66|331.26|333.81|331.41|333.66|331.26|0
1628149200000|2021-08-05 07:40:00|333.58|331.18|333.66|331.26|333.66|331.26|333.5|331.1|0
1628149210000|2021-08-05 07:40:10|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1628149230000|2021-08-05 07:40:30|333.42|331.02|333.5|331.1|333.5|331.1|333.42|331.02|0
1628149240000|2021-08-05 07:40:40|333.35|330.95|333.35|330.95|333.5|331.1|333.35|330.95|0
1628149260000|2021-08-05 07:41:00|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1628149280000|2021-08-05 07:41:20|333.35|330.95|333.5|331.1|333.5|331.1|333.35|330.95|0
1628149300000|2021-08-05 07:41:40|333.35|330.95|333.5|331.1|333.5|331.1|333.35|330.95|0
1628149310000|2021-08-05 07:41:50|333.66|331.26|333.58|331.18|333.66|331.26|333.58|331.18|0
1628149320000|2021-08-05 07:42:00|333.66|331.26|333.5|331.1|333.66|331.26|333.5|331.1|0
1628149340000|2021-08-05 07:42:20|333.35|330.95|333.27|330.87|333.35|330.95|333.27|330.87|0
1628149350000|2021-08-05 07:42:30|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1628149380000|2021-08-05 07:43:00|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1628149390000|2021-08-05 07:43:10|333.58|331.18|333.66|331.26|333.66|331.26|333.58|331.18|0
1628149410000|2021-08-05 07:43:30|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1628149420000|2021-08-05 07:43:40|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1628149430000|2021-08-05 07:43:50|333.66|331.26|333.66|331.26|333.73|331.33|333.66|331.26|0
1628149440000|2021-08-05 07:44:00|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1628149460000|2021-08-05 07:44:20|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1628149470000|2021-08-05 07:44:30|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1628149490000|2021-08-05 07:44:50|333.73|331.33|333.65|331.25|333.81|331.41|333.65|331.25|0
1628149500000|2021-08-05 07:45:00|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1628149510000|2021-08-05 07:45:10|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1628149520000|2021-08-05 07:45:20|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1628149530000|2021-08-05 07:45:30|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1628149540000|2021-08-05 07:45:40|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1628149550000|2021-08-05 07:45:50|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1628149560000|2021-08-05 07:46:00|333.65|331.25|333.81|331.41|333.81|331.41|333.65|331.25|0
1628149570000|2021-08-05 07:46:10|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1628149580000|2021-08-05 07:46:20|333.81|331.41|333.65|331.25|333.81|331.41|333.65|331.25|0
1628149590000|2021-08-05 07:46:30|333.81|331.41|333.65|331.25|333.81|331.41|333.65|331.25|0
1628149600000|2021-08-05 07:46:40|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1628149610000|2021-08-05 07:46:50|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1628149620000|2021-08-05 07:47:00|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1628149630000|2021-08-05 07:47:10|333.65|331.25|333.65|331.25|333.65|331.25|333.5|331.1|0
1628149640000|2021-08-05 07:47:20|333.5|331.1|333.65|331.25|333.65|331.25|333.5|331.1|0
1628149650000|2021-08-05 07:47:30|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1628149660000|2021-08-05 07:47:40|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1628149690000|2021-08-05 07:48:10|333.35|330.95|333.5|331.1|333.5|331.1|333.35|330.95|0
1628149740000|2021-08-05 07:49:00|333.35|330.95|333.5|331.1|333.5|331.1|333.35|330.95|0
1628149760000|2021-08-05 07:49:20|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1628149800000|2021-08-05 07:50:00|333.27|330.87|333.35|330.95|333.35|330.95|333.27|330.87|0
1628149830000|2021-08-05 07:50:30|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628149840000|2021-08-05 07:50:40|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1628149850000|2021-08-05 07:50:50|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628149860000|2021-08-05 07:51:00|333.35|330.95|332.89|330.49|333.35|330.95|332.89|330.49|0
1628149870000|2021-08-05 07:51:10|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1628149880000|2021-08-05 07:51:20|332.89|330.49|333.19|330.79|333.19|330.79|332.89|330.49|0
1628149890000|2021-08-05 07:51:30|333.11|330.71|333.19|330.79|333.19|330.79|333.11|330.71|0
1628149920000|2021-08-05 07:52:00|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1628149930000|2021-08-05 07:52:10|333.11|330.71|333.04|330.64|333.11|330.71|333.04|330.64|0
1628149940000|2021-08-05 07:52:20|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1628149960000|2021-08-05 07:52:40|332.58|330.18|332.74|330.34|332.74|330.34|332.58|330.18|0
1628149970000|2021-08-05 07:52:50|332.58|330.18|332.74|330.34|332.74|330.34|332.58|330.18|0
1628149990000|2021-08-05 07:53:10|332.58|330.18|332.74|330.34|332.74|330.34|332.58|330.18|0
1628150000000|2021-08-05 07:53:20|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628150020000|2021-08-05 07:53:40|332.89|330.49|332.81|330.41|332.89|330.49|332.81|330.41|0
1628150030000|2021-08-05 07:53:50|332.89|330.49|332.89|330.49|332.89|330.49|332.89|330.49|0
1628150040000|2021-08-05 07:54:00|333.04|330.64|332.96|330.56|333.04|330.64|332.89|330.49|0
1628150050000|2021-08-05 07:54:10|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1628150090000|2021-08-05 07:54:50|333.11|330.71|333.19|330.79|333.19|330.79|333.11|330.71|0
1628150100000|2021-08-05 07:55:00|333.04|330.64|333.27|330.87|333.27|330.87|333.04|330.64|0
1628150110000|2021-08-05 07:55:10|333.35|330.95|333.5|331.1|333.5|331.1|333.35|330.95|0
1628150130000|2021-08-05 07:55:30|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1628150140000|2021-08-05 07:55:40|333.42|331.02|333.34|330.94|333.5|331.1|333.34|330.94|0
1628150150000|2021-08-05 07:55:50|333.5|331.1|333.34|330.94|333.5|331.1|333.34|330.94|0
1628150170000|2021-08-05 07:56:10|333.5|331.1|333.34|330.94|333.5|331.1|333.34|330.94|0
1628150180000|2021-08-05 07:56:20|333.5|331.1|333.5|331.1|333.5|331.1|333.42|331.02|0
1628150210000|2021-08-05 07:56:50|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1628150220000|2021-08-05 07:57:00|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1628150230000|2021-08-05 07:57:10|333.5|331.1|333.57|331.17|333.65|331.25|333.5|331.1|0
1628150240000|2021-08-05 07:57:20|333.65|331.25|333.5|331.1|333.65|331.25|333.5|331.1|0
1628150260000|2021-08-05 07:57:40|333.65|331.25|333.65|331.25|333.65|331.25|333.5|331.1|0
1628150280000|2021-08-05 07:58:00|333.8|331.4|333.65|331.25|333.8|331.4|333.65|331.25|0
1628150290000|2021-08-05 07:58:10|333.8|331.4|333.8|331.4|333.8|331.4|333.72|331.32|0
1628150310000|2021-08-05 07:58:30|333.88|331.48|334.11|331.71|334.11|331.71|333.88|331.48|0
1628150320000|2021-08-05 07:58:40|334.26|331.86|334.26|331.86|334.26|331.86|334.26|331.86|0
1628150340000|2021-08-05 07:59:00|334.11|331.71|334.11|331.71|334.11|331.71|334.11|331.71|0
1628150370000|2021-08-05 07:59:30|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1628150380000|2021-08-05 07:59:40|334.03|331.63|334.11|331.71|334.11|331.71|333.95|331.55|0
1628150390000|2021-08-05 07:59:50|334.03|331.63|333.95|331.55|334.03|331.63|333.95|331.55|0
1628150400000|2021-08-05 08:00:00|334.11|331.71|333.8|331.4|334.11|331.71|333.8|331.4|0
1628150410000|2021-08-05 08:00:10|333.65|331.25|333.5|331.1|333.65|331.25|333.5|331.1|0
1628150430000|2021-08-05 08:00:30|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1628150450000|2021-08-05 08:00:50|333.42|331.02|333.5|331.1|333.5|331.1|333.42|331.02|0
1628150460000|2021-08-05 08:01:00|333.65|331.25|333.8|331.4|333.8|331.4|333.65|331.25|0
1628150470000|2021-08-05 08:01:10|333.65|331.25|333.5|331.1|333.65|331.25|333.5|331.1|0
1628150500000|2021-08-05 08:01:40|333.42|331.02|333.5|331.1|333.5|331.1|333.42|331.02|0
1628150520000|2021-08-05 08:02:00|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1628150530000|2021-08-05 08:02:10|333.57|331.17|333.5|331.1|333.57|331.17|333.5|331.1|0
1628150540000|2021-08-05 08:02:20|333.57|331.17|333.5|331.1|333.65|331.25|333.5|331.1|0
1628150560000|2021-08-05 08:02:40|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1628150570000|2021-08-05 08:02:50|333.49|331.09|333.49|331.09|333.65|331.25|333.49|331.09|0
1628150590000|2021-08-05 08:03:10|333.57|331.17|333.65|331.25|333.65|331.25|333.57|331.17|0
1628150600000|2021-08-05 08:03:20|333.49|331.09|333.42|331.02|333.49|331.09|333.42|331.02|0
1628150610000|2021-08-05 08:03:30|333.34|330.94|333.19|330.79|333.34|330.94|333.19|330.79|0
1628150620000|2021-08-05 08:03:40|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1628150630000|2021-08-05 08:03:50|333.26|330.86|333.34|330.94|333.34|330.94|333.26|330.86|0
1628150660000|2021-08-05 08:04:20|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628150670000|2021-08-05 08:04:30|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1628150690000|2021-08-05 08:04:50|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1628150700000|2021-08-05 08:05:00|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628150720000|2021-08-05 08:05:20|333.11|330.71|333.19|330.79|333.19|330.79|333.04|330.64|0
1628150740000|2021-08-05 08:05:40|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1628150750000|2021-08-05 08:05:50|332.88|330.48|332.65|330.25|332.88|330.48|332.65|330.25|0
1628150760000|2021-08-05 08:06:00|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628150800000|2021-08-05 08:06:40|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1628150810000|2021-08-05 08:06:50|332.88|330.48|332.88|330.48|333.04|330.64|332.88|330.48|0
1628150830000|2021-08-05 08:07:10|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628150840000|2021-08-05 08:07:20|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1628150850000|2021-08-05 08:07:30|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628150860000|2021-08-05 08:07:40|333.03|330.63|333.03|330.63|333.19|330.79|333.03|330.63|0
1628150870000|2021-08-05 08:07:50|332.88|330.48|333.03|330.63|333.03|330.63|332.88|330.48|0
1628150880000|2021-08-05 08:08:00|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628150890000|2021-08-05 08:08:10|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628150920000|2021-08-05 08:08:40|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1628150930000|2021-08-05 08:08:50|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628150940000|2021-08-05 08:09:00|333.11|330.71|333.03|330.63|333.19|330.79|333.03|330.63|0
1628150960000|2021-08-05 08:09:20|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628150980000|2021-08-05 08:09:40|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628150990000|2021-08-05 08:09:50|333.11|330.71|333.11|330.71|333.11|330.71|333.03|330.63|0
1628151000000|2021-08-05 08:10:00|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1628151020000|2021-08-05 08:10:20|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628151030000|2021-08-05 08:10:30|333.11|330.71|332.88|330.48|333.11|330.71|332.88|330.48|0
1628151040000|2021-08-05 08:10:40|332.73|330.33|332.58|330.18|332.73|330.33|332.58|330.18|0
1628151050000|2021-08-05 08:10:50|332.73|330.33|332.88|330.48|332.88|330.48|332.73|330.33|0
1628151060000|2021-08-05 08:11:00|332.73|330.33|332.88|330.48|332.88|330.48|332.73|330.33|0
1628151070000|2021-08-05 08:11:10|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1628151080000|2021-08-05 08:11:20|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628151090000|2021-08-05 08:11:30|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628151110000|2021-08-05 08:11:50|332.95|330.55|332.88|330.48|332.95|330.55|332.88|330.48|0
1628151120000|2021-08-05 08:12:00|332.8|330.4|332.73|330.33|332.8|330.4|332.73|330.33|0
1628151140000|2021-08-05 08:12:20|332.88|330.48|332.95|330.55|332.95|330.55|332.88|330.48|0
1628151150000|2021-08-05 08:12:30|332.88|330.48|332.73|330.33|332.88|330.48|332.73|330.33|0
1628151160000|2021-08-05 08:12:40|332.88|330.48|332.73|330.33|332.88|330.48|332.73|330.33|0
1628151170000|2021-08-05 08:12:50|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628151180000|2021-08-05 08:13:00|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628151190000|2021-08-05 08:13:10|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1628151200000|2021-08-05 08:13:20|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628151220000|2021-08-05 08:13:40|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628151230000|2021-08-05 08:13:50|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628151240000|2021-08-05 08:14:00|332.88|330.48|332.88|330.48|332.88|330.48|332.73|330.33|0
1628151250000|2021-08-05 08:14:10|332.73|330.33|332.65|330.25|332.73|330.33|332.65|330.25|0
1628151260000|2021-08-05 08:14:20|332.57|330.17|332.65|330.25|332.73|330.33|332.57|330.17|0
1628151270000|2021-08-05 08:14:30|332.57|330.17|332.57|330.17|332.65|330.25|332.57|330.17|0
1628151300000|2021-08-05 08:15:00|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1628151320000|2021-08-05 08:15:20|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1628151330000|2021-08-05 08:15:30|332.73|330.33|332.73|330.33|332.73|330.33|332.57|330.17|0
1628151340000|2021-08-05 08:15:40|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1628151350000|2021-08-05 08:15:50|332.42|330.02|332.57|330.17|332.57|330.17|332.42|330.02|0
1628151360000|2021-08-05 08:16:00|332.73|330.33|332.57|330.17|332.73|330.33|332.57|330.17|0
1628151370000|2021-08-05 08:16:10|332.65|330.25|332.73|330.33|332.73|330.33|332.65|330.25|0
1628151380000|2021-08-05 08:16:20|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628151390000|2021-08-05 08:16:30|332.73|330.33|332.65|330.25|332.73|330.33|332.57|330.17|0
1628151400000|2021-08-05 08:16:40|332.57|330.17|332.49|330.09|332.57|330.17|332.49|330.09|0
1628151410000|2021-08-05 08:16:50|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1628151430000|2021-08-05 08:17:10|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1628151440000|2021-08-05 08:17:20|332.49|330.09|332.42|330.02|332.49|330.09|332.42|330.02|0
1628151450000|2021-08-05 08:17:30|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1628151460000|2021-08-05 08:17:40|332.34|329.94|332.27|329.87|332.34|329.94|332.27|329.87|0
1628151480000|2021-08-05 08:18:00|332.12|329.72|332.04|329.64|332.12|329.72|332.04|329.64|0
1628151490000|2021-08-05 08:18:10|331.96|329.56|331.81|329.41|331.96|329.56|331.81|329.41|0
1628151500000|2021-08-05 08:18:20|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1628151510000|2021-08-05 08:18:30|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1628151520000|2021-08-05 08:18:40|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1628151530000|2021-08-05 08:18:50|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1628151540000|2021-08-05 08:19:00|331.96|329.56|332.11|329.71|332.11|329.71|331.96|329.56|0
1628151550000|2021-08-05 08:19:10|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1628151560000|2021-08-05 08:19:20|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1628151570000|2021-08-05 08:19:30|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1628151580000|2021-08-05 08:19:40|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628151590000|2021-08-05 08:19:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628151600000|2021-08-05 08:20:00|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628151650000|2021-08-05 08:20:50|332.72|330.32|332.72|330.32|332.8|330.4|332.72|330.32|0
1628151660000|2021-08-05 08:21:00|332.8|330.4|332.72|330.32|332.88|330.48|332.72|330.32|0
1628151670000|2021-08-05 08:21:10|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628151700000|2021-08-05 08:21:40|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628151710000|2021-08-05 08:21:50|333.18|330.78|333.18|330.78|333.18|330.78|333.03|330.63|0
1628151720000|2021-08-05 08:22:00|333.26|330.86|333.26|330.86|333.26|330.86|333.18|330.78|0
1628151730000|2021-08-05 08:22:10|333.18|330.78|333.26|330.86|333.33|330.93|333.18|330.78|0
1628151740000|2021-08-05 08:22:20|333.33|330.93|333.33|330.93|333.33|330.93|333.33|330.93|0
1628151750000|2021-08-05 08:22:30|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1628151770000|2021-08-05 08:22:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628151790000|2021-08-05 08:23:10|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1628151810000|2021-08-05 08:23:30|333.03|330.63|332.95|330.55|333.03|330.63|332.95|330.55|0
1628151820000|2021-08-05 08:23:40|333.03|330.63|333.03|330.63|333.03|330.63|332.88|330.48|0
1628151830000|2021-08-05 08:23:50|332.95|330.55|332.88|330.48|332.95|330.55|332.88|330.48|0
1628151840000|2021-08-05 08:24:00|333.03|330.63|332.88|330.48|333.03|330.63|332.88|330.48|0
1628151850000|2021-08-05 08:24:10|332.95|330.55|332.8|330.4|332.95|330.55|332.8|330.4|0
1628151860000|2021-08-05 08:24:20|332.88|330.48|332.64|330.24|332.88|330.48|332.64|330.24|0
1628151870000|2021-08-05 08:24:30|332.57|330.17|332.57|330.17|332.57|330.17|332.42|330.02|0
1628151880000|2021-08-05 08:24:40|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1628151900000|2021-08-05 08:25:00|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1628151910000|2021-08-05 08:25:10|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1628151940000|2021-08-05 08:25:40|332.88|330.48|332.87|330.47|332.88|330.48|332.87|330.47|0
1628151980000|2021-08-05 08:26:20|332.72|330.32|332.57|330.17|332.72|330.32|332.57|330.17|0
1628152000000|2021-08-05 08:26:40|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1628152010000|2021-08-05 08:26:50|332.57|330.17|332.42|330.02|332.57|330.17|332.42|330.02|0
1628152020000|2021-08-05 08:27:00|332.49|330.09|332.49|330.09|332.57|330.17|332.49|330.09|0
1628152030000|2021-08-05 08:27:10|332.57|330.17|332.72|330.32|332.72|330.32|332.57|330.17|0
1628152050000|2021-08-05 08:27:30|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628152080000|2021-08-05 08:28:00|333.03|330.63|332.95|330.55|333.03|330.63|332.95|330.55|0
1628152090000|2021-08-05 08:28:10|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628152100000|2021-08-05 08:28:20|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628152130000|2021-08-05 08:28:50|332.95|330.55|332.87|330.47|332.95|330.55|332.87|330.47|0
1628152140000|2021-08-05 08:29:00|332.95|330.55|333.03|330.63|333.03|330.63|332.95|330.55|0
1628152160000|2021-08-05 08:29:20|332.87|330.47|333.03|330.63|333.03|330.63|332.87|330.47|0
1628152170000|2021-08-05 08:29:30|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628152180000|2021-08-05 08:29:40|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1628152190000|2021-08-05 08:29:50|332.95|330.55|332.87|330.47|332.95|330.55|332.87|330.47|0
1628152210000|2021-08-05 08:30:10|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1628152220000|2021-08-05 08:30:20|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628152240000|2021-08-05 08:30:40|332.79|330.39|332.57|330.17|332.87|330.47|332.57|330.17|0
1628152250000|2021-08-05 08:30:50|332.72|330.32|332.87|330.47|332.87|330.47|332.72|330.32|0
1628152270000|2021-08-05 08:31:10|333.03|330.63|332.87|330.47|333.03|330.63|332.87|330.47|0
1628152280000|2021-08-05 08:31:20|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1628152290000|2021-08-05 08:31:30|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1628152300000|2021-08-05 08:31:40|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1628152320000|2021-08-05 08:32:00|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1628152330000|2021-08-05 08:32:10|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1628152350000|2021-08-05 08:32:30|332.26|329.86|332.26|329.86|332.26|329.86|332.26|329.86|0
1628152370000|2021-08-05 08:32:50|332.11|329.71|332.03|329.63|332.11|329.71|332.03|329.63|0
1628152380000|2021-08-05 08:33:00|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1628152390000|2021-08-05 08:33:10|332.26|329.86|332.26|329.86|332.26|329.86|332.26|329.86|0
1628152420000|2021-08-05 08:33:40|332.33|329.93|332.33|329.93|332.33|329.93|332.26|329.86|0
1628152430000|2021-08-05 08:33:50|332.41|330.01|332.57|330.17|332.57|330.17|332.33|329.93|0
1628152440000|2021-08-05 08:34:00|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1628152450000|2021-08-05 08:34:10|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1628152460000|2021-08-05 08:34:20|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1628152480000|2021-08-05 08:34:40|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628152500000|2021-08-05 08:35:00|332.72|330.32|332.72|330.32|332.72|330.32|332.57|330.17|0
1628152530000|2021-08-05 08:35:30|332.87|330.47|332.87|330.47|332.87|330.47|332.79|330.39|0
1628152550000|2021-08-05 08:35:50|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1628152560000|2021-08-05 08:36:00|332.72|330.32|332.87|330.47|332.87|330.47|332.72|330.32|0
1628152570000|2021-08-05 08:36:10|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1628152580000|2021-08-05 08:36:20|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628152600000|2021-08-05 08:36:40|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1628152610000|2021-08-05 08:36:50|332.87|330.47|332.94|330.54|332.94|330.54|332.87|330.47|0
1628152620000|2021-08-05 08:37:00|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1628152640000|2021-08-05 08:37:20|333.1|330.7|333.18|330.78|333.18|330.78|333.1|330.7|0
1628152660000|2021-08-05 08:37:40|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1628152670000|2021-08-05 08:37:50|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628152680000|2021-08-05 08:38:00|332.94|330.54|332.87|330.47|332.94|330.54|332.87|330.47|0
1628152690000|2021-08-05 08:38:10|332.94|330.54|332.87|330.47|332.94|330.54|332.87|330.47|0
1628152700000|2021-08-05 08:38:20|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1628152720000|2021-08-05 08:38:40|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628152730000|2021-08-05 08:38:50|332.94|330.54|332.87|330.47|332.94|330.54|332.87|330.47|0
1628152740000|2021-08-05 08:39:00|332.94|330.54|332.87|330.47|332.94|330.54|332.87|330.47|0
1628152750000|2021-08-05 08:39:10|333.18|330.78|333.1|330.7|333.18|330.78|333.02|330.62|0
1628152760000|2021-08-05 08:39:20|333.02|330.62|332.87|330.47|333.1|330.7|332.87|330.47|0
1628152770000|2021-08-05 08:39:30|332.94|330.54|333.02|330.62|333.02|330.62|332.94|330.54|0
1628152780000|2021-08-05 08:39:40|333.17|330.77|333.17|330.77|333.17|330.77|333.1|330.7|0
1628152790000|2021-08-05 08:39:50|333.33|330.93|333.33|330.93|333.33|330.93|333.33|330.93|0
1628152800000|2021-08-05 08:40:00|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1628152830000|2021-08-05 08:40:30|333.25|330.85|333.33|330.93|333.33|330.93|333.17|330.77|0
1628152840000|2021-08-05 08:40:40|333.17|330.77|333.02|330.62|333.17|330.77|333.02|330.62|0
1628152850000|2021-08-05 08:40:50|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628152880000|2021-08-05 08:41:20|332.72|330.32|333.17|330.77|333.17|330.77|332.72|330.32|0
1628152890000|2021-08-05 08:41:30|333.09|330.69|333.17|330.77|333.17|330.77|333.09|330.69|0
1628152900000|2021-08-05 08:41:40|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1628152910000|2021-08-05 08:41:50|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1628152920000|2021-08-05 08:42:00|333.02|330.62|333.17|330.77|333.17|330.77|333.02|330.62|0
1628152930000|2021-08-05 08:42:10|333.33|330.93|333.33|330.93|333.33|330.93|333.25|330.85|0
1628152950000|2021-08-05 08:42:30|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1628152980000|2021-08-05 08:43:00|333.33|330.93|333.02|330.62|333.33|330.93|333.02|330.62|0
1628153060000|2021-08-05 08:44:20|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1628153110000|2021-08-05 08:45:10|333.25|330.85|333.17|330.77|333.25|330.85|333.17|330.77|0
1628153120000|2021-08-05 08:45:20|333.33|330.93|333.17|330.77|333.33|330.93|333.17|330.77|0
1628153130000|2021-08-05 08:45:30|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1628153140000|2021-08-05 08:45:40|332.94|330.54|332.87|330.47|332.94|330.54|332.87|330.47|0
1628153160000|2021-08-05 08:46:00|333.02|330.62|332.87|330.47|333.02|330.62|332.87|330.47|0
1628153170000|2021-08-05 08:46:10|332.71|330.31|332.79|330.39|332.79|330.39|332.71|330.31|0
1628153180000|2021-08-05 08:46:20|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1628153210000|2021-08-05 08:46:50|333.02|330.62|332.87|330.47|333.02|330.62|332.87|330.47|0
1628153220000|2021-08-05 08:47:00|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1628153240000|2021-08-05 08:47:20|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1628153250000|2021-08-05 08:47:30|333.02|330.62|333.17|330.77|333.17|330.77|333.02|330.62|0
1628153280000|2021-08-05 08:48:00|333.25|330.85|333.32|330.92|333.32|330.92|333.25|330.85|0
1628153310000|2021-08-05 08:48:30|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1628153330000|2021-08-05 08:48:50|333.63|331.23|333.78|331.38|333.78|331.38|333.63|331.23|0
1628153340000|2021-08-05 08:49:00|333.63|331.23|333.48|331.08|333.63|331.23|333.48|331.08|0
1628153350000|2021-08-05 08:49:10|333.86|331.46|333.94|331.54|333.94|331.54|333.86|331.46|0
1628153400000|2021-08-05 08:50:00|333.78|331.38|333.94|331.54|333.94|331.54|333.78|331.38|0
1628153420000|2021-08-05 08:50:20|333.86|331.46|333.78|331.38|333.86|331.46|333.78|331.38|0
1628153440000|2021-08-05 08:50:40|333.86|331.46|333.93|331.53|333.93|331.53|333.86|331.46|0
1628153460000|2021-08-05 08:51:00|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1628153470000|2021-08-05 08:51:10|334.09|331.69|334.16|331.76|334.24|331.84|334.09|331.69|0
1628153480000|2021-08-05 08:51:20|334.24|331.84|334.09|331.69|334.24|331.84|334.09|331.69|0
1628153490000|2021-08-05 08:51:30|334.16|331.76|334.24|331.84|334.24|331.84|334.16|331.76|0
1628153510000|2021-08-05 08:51:50|334.09|331.69|334.24|331.84|334.24|331.84|334.09|331.69|0
1628153520000|2021-08-05 08:52:00|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1628153550000|2021-08-05 08:52:30|333.93|331.53|333.93|331.53|333.93|331.53|333.93|331.53|0
1628153580000|2021-08-05 08:53:00|333.78|331.38|333.93|331.53|333.93|331.53|333.78|331.38|0
1628153630000|2021-08-05 08:53:50|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1628153640000|2021-08-05 08:54:00|334.01|331.61|334.09|331.69|334.09|331.69|333.93|331.53|0
1628153660000|2021-08-05 08:54:20|333.93|331.53|334.01|331.61|334.01|331.61|333.93|331.53|0
1628153670000|2021-08-05 08:54:30|333.93|331.53|334.09|331.69|334.09|331.69|333.93|331.53|0
1628153680000|2021-08-05 08:54:40|334.24|331.84|334.16|331.76|334.24|331.84|334.09|331.69|0
1628153690000|2021-08-05 08:54:50|334.09|331.69|334.24|331.84|334.24|331.84|334.09|331.69|0
1628153700000|2021-08-05 08:55:00|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1628153720000|2021-08-05 08:55:20|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1628153750000|2021-08-05 08:55:50|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1628153760000|2021-08-05 08:56:00|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1628153790000|2021-08-05 08:56:30|334.01|331.61|334.09|331.69|334.09|331.69|334.01|331.61|0
1628153800000|2021-08-05 08:56:40|333.93|331.53|333.93|331.53|333.93|331.53|333.93|331.53|0
1628153840000|2021-08-05 08:57:20|333.85|331.45|333.93|331.53|333.93|331.53|333.85|331.45|0
1628153860000|2021-08-05 08:57:40|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1628153910000|2021-08-05 08:58:30|333.93|331.53|333.93|331.53|333.93|331.53|333.93|331.53|0
1628153930000|2021-08-05 08:58:50|334.08|331.68|333.85|331.45|334.08|331.68|333.85|331.45|0
1628153940000|2021-08-05 08:59:00|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1628153950000|2021-08-05 08:59:10|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1628153960000|2021-08-05 08:59:20|333.78|331.38|333.93|331.53|333.93|331.53|333.78|331.38|0
1628153970000|2021-08-05 08:59:30|333.78|331.38|333.93|331.53|333.93|331.53|333.78|331.38|0
1628154010000|2021-08-05 09:00:10|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1628154020000|2021-08-05 09:00:20|333.78|331.38|334.08|331.68|334.08|331.68|333.78|331.38|0
1628154030000|2021-08-05 09:00:30|333.93|331.53|334.08|331.68|334.08|331.68|333.93|331.53|0
1628154040000|2021-08-05 09:00:40|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1628154050000|2021-08-05 09:00:50|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1628154060000|2021-08-05 09:01:00|334.54|332.14|333.93|331.53|334.54|332.14|333.93|331.53|0
1628154070000|2021-08-05 09:01:10|334.08|331.68|334.08|331.68|334.08|331.68|333.93|331.53|0
1628154080000|2021-08-05 09:01:20|334|331.6|334|331.6|334|331.6|334|331.6|0
1628154090000|2021-08-05 09:01:30|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1628154110000|2021-08-05 09:01:50|333.93|331.53|333.93|331.53|333.93|331.53|333.93|331.53|0
1628154140000|2021-08-05 09:02:20|334|331.6|334.08|331.68|334.08|331.68|334|331.6|0
1628154170000|2021-08-05 09:02:50|334|331.6|334.08|331.68|334.08|331.68|334|331.6|0
1628154180000|2021-08-05 09:03:00|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1628154190000|2021-08-05 09:03:10|334.31|331.91|334.54|332.14|334.54|332.14|334.31|331.91|0
1628154220000|2021-08-05 09:03:40|334.69|332.29|334.62|332.22|334.69|332.29|334.62|332.22|0
1628154230000|2021-08-05 09:03:50|334.54|332.14|334.54|332.14|334.62|332.22|334.54|332.14|0
1628154270000|2021-08-05 09:04:30|334.39|331.99|334.24|331.84|334.54|332.14|334.24|331.84|0
1628154280000|2021-08-05 09:04:40|334.31|331.91|334.24|331.84|334.31|331.91|334.24|331.84|0
1628154320000|2021-08-05 09:05:20|334.31|331.91|334.24|331.84|334.31|331.91|334.24|331.84|0
1628154330000|2021-08-05 09:05:30|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1628154370000|2021-08-05 09:06:10|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1628154400000|2021-08-05 09:06:40|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1628154410000|2021-08-05 09:06:50|334.54|332.14|334.46|332.06|334.54|332.14|334.39|331.99|0
1628154420000|2021-08-05 09:07:00|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1628154450000|2021-08-05 09:07:30|334.61|332.21|334.69|332.29|334.69|332.29|334.54|332.14|0
1628154460000|2021-08-05 09:07:40|334.54|332.14|334.69|332.29|334.69|332.29|334.54|332.14|0
1628154470000|2021-08-05 09:07:50|334.54|332.14|334.46|332.06|334.54|332.14|334.46|332.06|0
1628154480000|2021-08-05 09:08:00|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1628154540000|2021-08-05 09:09:00|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1628154560000|2021-08-05 09:09:20|334.61|332.21|334.54|332.14|334.61|332.21|334.54|332.14|0
1628154610000|2021-08-05 09:10:10|334.39|331.99|334.54|332.14|334.54|332.14|334.39|331.99|0
1628154620000|2021-08-05 09:10:20|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1628154650000|2021-08-05 09:10:50|334.77|332.37|334.69|332.29|334.77|332.37|334.69|332.29|0
1628154660000|2021-08-05 09:11:00|334.77|332.37|334.69|332.29|334.77|332.37|334.69|332.29|0
1628154680000|2021-08-05 09:11:20|334.77|332.37|334.69|332.29|334.77|332.37|334.69|332.29|0
1628154690000|2021-08-05 09:11:30|334.77|332.37|334.84|332.44|334.84|332.44|334.77|332.37|0
1628154700000|2021-08-05 09:11:40|335|332.6|335.15|332.75|335.15|332.75|335|332.6|0
1628154760000|2021-08-05 09:12:40|335|332.6|335|332.6|335|332.6|335|332.6|0
1628154820000|2021-08-05 09:13:40|334.84|332.44|335|332.6|335|332.6|334.84|332.44|0
1628154880000|2021-08-05 09:14:40|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1628154900000|2021-08-05 09:15:00|335|332.6|335|332.6|335|332.6|335|332.6|0
1628154920000|2021-08-05 09:15:20|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1628154930000|2021-08-05 09:15:30|334.69|332.29|334.69|332.29|334.69|332.29|334.61|332.21|0
1628154940000|2021-08-05 09:15:40|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1628154970000|2021-08-05 09:16:10|334.38|331.98|334.54|332.14|334.54|332.14|334.38|331.98|0
1628154990000|2021-08-05 09:16:30|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1628155000000|2021-08-05 09:16:40|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1628155060000|2021-08-05 09:17:40|334.46|332.06|334.54|332.14|334.54|332.14|334.46|332.06|0
1628155070000|2021-08-05 09:17:50|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1628155080000|2021-08-05 09:18:00|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1628155110000|2021-08-05 09:18:30|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1628155140000|2021-08-05 09:19:00|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1628155160000|2021-08-05 09:19:20|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1628155190000|2021-08-05 09:19:50|335.45|333.05|335.61|333.21|335.61|333.21|335.45|333.05|0
1628155200000|2021-08-05 09:20:00|335.76|333.36|335.76|333.36|335.91|333.51|335.76|333.36|0
1628155210000|2021-08-05 09:20:10|335.61|333.21|335.76|333.36|335.76|333.36|335.61|333.21|0
1628155220000|2021-08-05 09:20:20|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628155230000|2021-08-05 09:20:30|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1628155240000|2021-08-05 09:20:40|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628155250000|2021-08-05 09:20:50|335.3|332.9|335.61|333.21|335.61|333.21|335.3|332.9|0
1628155260000|2021-08-05 09:21:00|335.45|333.05|335.61|333.21|335.61|333.21|335.45|333.05|0
1628155270000|2021-08-05 09:21:10|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628155290000|2021-08-05 09:21:30|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1628155310000|2021-08-05 09:21:50|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628155320000|2021-08-05 09:22:00|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1628155330000|2021-08-05 09:22:10|335.45|333.05|335.45|333.05|335.45|333.05|335.3|332.9|0
1628155340000|2021-08-05 09:22:20|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628155390000|2021-08-05 09:23:10|335.45|333.05|335.45|333.05|335.53|333.13|335.45|333.05|0
1628155400000|2021-08-05 09:23:20|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1628155410000|2021-08-05 09:23:30|335.45|333.05|335.45|333.05|335.61|333.21|335.45|333.05|0
1628155420000|2021-08-05 09:23:40|335.53|333.13|335.61|333.21|335.61|333.21|335.45|333.05|0
1628155440000|2021-08-05 09:24:00|335.45|333.05|335.3|332.9|335.45|333.05|335.3|332.9|0
1628155460000|2021-08-05 09:24:20|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1628155480000|2021-08-05 09:24:40|335.3|332.9|335.15|332.75|335.3|332.9|335.15|332.75|0
1628155490000|2021-08-05 09:24:50|334.99|332.59|335.15|332.75|335.15|332.75|334.99|332.59|0
1628155500000|2021-08-05 09:25:00|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1628155510000|2021-08-05 09:25:10|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1628155540000|2021-08-05 09:25:40|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1628155550000|2021-08-05 09:25:50|335.15|332.75|335.3|332.9|335.3|332.9|335.15|332.75|0
1628155560000|2021-08-05 09:26:00|335.22|332.82|335.3|332.9|335.3|332.9|335.22|332.82|0
1628155580000|2021-08-05 09:26:20|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628155590000|2021-08-05 09:26:30|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1628155610000|2021-08-05 09:26:50|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1628155620000|2021-08-05 09:27:00|335.3|332.9|335.15|332.75|335.3|332.9|335.15|332.75|0
1628155660000|2021-08-05 09:27:40|335.3|332.9|335.15|332.75|335.3|332.9|335.15|332.75|0
1628155670000|2021-08-05 09:27:50|335.14|332.74|335.14|332.74|335.14|332.74|335.14|332.74|0
1628155680000|2021-08-05 09:28:00|334.99|332.59|334.69|332.29|334.99|332.59|334.69|332.29|0
1628155690000|2021-08-05 09:28:10|334.84|332.44|334.69|332.29|334.84|332.44|334.69|332.29|0
1628155710000|2021-08-05 09:28:30|334.84|332.44|334.69|332.29|334.84|332.44|334.69|332.29|0
1628155720000|2021-08-05 09:28:40|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1628155730000|2021-08-05 09:28:50|334.76|332.36|334.84|332.44|334.84|332.44|334.76|332.36|0
1628155770000|2021-08-05 09:29:30|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1628155780000|2021-08-05 09:29:40|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1628155800000|2021-08-05 09:30:00|334.84|332.44|335.22|332.82|335.22|332.82|334.84|332.44|0
1628155810000|2021-08-05 09:30:10|335.3|332.9|335.14|332.74|335.3|332.9|335.14|332.74|0
1628155820000|2021-08-05 09:30:20|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1628155840000|2021-08-05 09:30:40|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628155850000|2021-08-05 09:30:50|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1628155900000|2021-08-05 09:31:40|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628155910000|2021-08-05 09:31:50|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1628155920000|2021-08-05 09:32:00|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628155960000|2021-08-05 09:32:40|335.3|332.9|335.45|333.05|335.45|333.05|335.3|332.9|0
1628155970000|2021-08-05 09:32:50|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1628156010000|2021-08-05 09:33:30|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1628156020000|2021-08-05 09:33:40|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1628156040000|2021-08-05 09:34:00|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1628156050000|2021-08-05 09:34:10|335.83|333.43|335.76|333.36|335.83|333.43|335.76|333.36|0
1628156080000|2021-08-05 09:34:40|335.83|333.43|335.76|333.36|335.83|333.43|335.76|333.36|0
1628156100000|2021-08-05 09:35:00|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1628156110000|2021-08-05 09:35:10|335.52|333.12|335.6|333.2|335.6|333.2|335.45|333.05|0
1628156130000|2021-08-05 09:35:30|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628156140000|2021-08-05 09:35:40|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1628156160000|2021-08-05 09:36:00|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628156200000|2021-08-05 09:36:40|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1628156210000|2021-08-05 09:36:50|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1628156240000|2021-08-05 09:37:20|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1628156250000|2021-08-05 09:37:30|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1628156260000|2021-08-05 09:37:40|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1628156270000|2021-08-05 09:37:50|335.45|333.05|335.45|333.05|335.6|333.2|335.45|333.05|0
1628156300000|2021-08-05 09:38:20|335.6|333.2|335.75|333.35|335.75|333.35|335.6|333.2|0
1628156310000|2021-08-05 09:38:30|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1628156320000|2021-08-05 09:38:40|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1628156360000|2021-08-05 09:39:20|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1628156400000|2021-08-05 09:40:00|337.22|334.82|336.6|334.2|337.22|334.82|336.6|334.2|0
1628156410000|2021-08-05 09:40:10|336.68|334.28|336.76|334.36|336.76|334.36|336.68|334.28|0
1628156420000|2021-08-05 09:40:20|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1628156430000|2021-08-05 09:40:30|336.76|334.36|336.91|334.51|336.91|334.51|336.76|334.36|0
1628156460000|2021-08-05 09:41:00|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1628156470000|2021-08-05 09:41:10|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1628156480000|2021-08-05 09:41:20|337.06|334.66|336.91|334.51|337.06|334.66|336.91|334.51|0
1628156510000|2021-08-05 09:41:50|337.06|334.66|336.91|334.51|337.06|334.66|336.91|334.51|0
1628156520000|2021-08-05 09:42:00|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1628156530000|2021-08-05 09:42:10|336.83|334.43|336.91|334.51|336.91|334.51|336.75|334.35|0
1628156550000|2021-08-05 09:42:30|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1628156560000|2021-08-05 09:42:40|336.83|334.43|336.75|334.35|336.83|334.43|336.75|334.35|0
1628156570000|2021-08-05 09:42:50|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1628156590000|2021-08-05 09:43:10|337.06|334.66|336.91|334.51|337.06|334.66|336.91|334.51|0
1628156620000|2021-08-05 09:43:40|337.06|334.66|336.98|334.58|337.06|334.66|336.91|334.51|0
1628156630000|2021-08-05 09:43:50|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1628156690000|2021-08-05 09:44:50|336.98|334.58|337.06|334.66|337.06|334.66|336.98|334.58|0
1628156730000|2021-08-05 09:45:30|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1628156750000|2021-08-05 09:45:50|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1628156760000|2021-08-05 09:46:00|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1628156770000|2021-08-05 09:46:10|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1628156790000|2021-08-05 09:46:30|336.67|334.27|336.6|334.2|336.67|334.27|336.6|334.2|0
1628156810000|2021-08-05 09:46:50|336.45|334.05|336.45|334.05|336.45|334.05|336.45|334.05|0
1628156820000|2021-08-05 09:47:00|336.29|333.89|336.29|333.89|336.29|333.89|336.29|333.89|0
1628156840000|2021-08-05 09:47:20|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1628156850000|2021-08-05 09:47:30|336.21|333.81|336.29|333.89|336.29|333.89|336.21|333.81|0
1628156860000|2021-08-05 09:47:40|336.45|334.05|336.45|334.05|336.45|334.05|336.45|334.05|0
1628156870000|2021-08-05 09:47:50|336.37|333.97|336.37|333.97|336.37|333.97|336.29|333.89|0
1628156880000|2021-08-05 09:48:00|336.29|333.89|336.45|334.05|336.45|334.05|336.29|333.89|0
1628156900000|2021-08-05 09:48:20|336.29|333.89|336.14|333.74|336.29|333.89|336.14|333.74|0
1628156920000|2021-08-05 09:48:40|336.29|333.89|336.14|333.74|336.29|333.89|336.14|333.74|0
1628156930000|2021-08-05 09:48:50|336.21|333.81|336.14|333.74|336.21|333.81|336.14|333.74|0
1628156940000|2021-08-05 09:49:00|336.29|333.89|336.14|333.74|336.29|333.89|336.14|333.74|0
1628156960000|2021-08-05 09:49:20|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1628156970000|2021-08-05 09:49:30|336.75|334.35|336.91|334.51|336.91|334.51|336.75|334.35|0
1628156980000|2021-08-05 09:49:40|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1628156990000|2021-08-05 09:49:50|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1628157030000|2021-08-05 09:50:30|337.06|334.66|337.06|334.66|337.13|334.73|337.06|334.66|0
1628157040000|2021-08-05 09:50:40|337.21|334.81|337.06|334.66|337.21|334.81|337.06|334.66|0
1628157050000|2021-08-05 09:50:50|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1628157070000|2021-08-05 09:51:10|337.06|334.66|337.06|334.66|337.21|334.81|337.06|334.66|0
1628157100000|2021-08-05 09:51:40|337.13|334.73|337.21|334.81|337.21|334.81|337.13|334.73|0
1628157110000|2021-08-05 09:51:50|337.06|334.66|337.21|334.81|337.21|334.81|337.06|334.66|0
1628157120000|2021-08-05 09:52:00|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1628157130000|2021-08-05 09:52:10|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1628157140000|2021-08-05 09:52:20|337.67|335.27|337.82|335.42|337.82|335.42|337.67|335.27|0
1628157150000|2021-08-05 09:52:30|337.67|335.27|337.82|335.42|337.82|335.42|337.67|335.27|0
1628157170000|2021-08-05 09:52:50|337.9|335.5|337.98|335.58|337.98|335.58|337.9|335.5|0
1628157180000|2021-08-05 09:53:00|337.82|335.42|337.82|335.42|337.98|335.58|337.82|335.42|0
1628157190000|2021-08-05 09:53:10|337.67|335.27|337.98|335.58|337.98|335.58|337.67|335.27|0
1628157210000|2021-08-05 09:53:30|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628157220000|2021-08-05 09:53:40|337.98|335.58|338.13|335.73|338.13|335.73|337.98|335.58|0
1628157240000|2021-08-05 09:54:00|338.05|335.65|337.98|335.58|338.05|335.65|337.98|335.58|0
1628157250000|2021-08-05 09:54:10|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1628157260000|2021-08-05 09:54:20|337.82|335.42|337.82|335.42|337.9|335.5|337.82|335.42|0
1628157280000|2021-08-05 09:54:40|337.74|335.34|337.82|335.42|337.82|335.42|337.67|335.27|0
1628157320000|2021-08-05 09:55:20|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1628157330000|2021-08-05 09:55:30|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628157350000|2021-08-05 09:55:50|338.28|335.88|338.74|336.34|338.74|336.34|338.28|335.88|0
1628157360000|2021-08-05 09:56:00|338.59|336.19|338.51|336.11|338.59|336.19|338.44|336.04|0
1628157370000|2021-08-05 09:56:10|338.74|336.34|338.59|336.19|338.74|336.34|338.59|336.19|0
1628157380000|2021-08-05 09:56:20|338.44|336.04|338.51|336.11|338.51|336.11|338.44|336.04|0
1628157390000|2021-08-05 09:56:30|338.59|336.19|338.44|336.04|338.59|336.19|338.44|336.04|0
1628157430000|2021-08-05 09:57:10|338.28|335.88|338.28|335.88|338.44|336.04|338.28|335.88|0
1628157440000|2021-08-05 09:57:20|338.44|336.04|338.28|335.88|338.44|336.04|338.28|335.88|0
1628157470000|2021-08-05 09:57:50|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1628157480000|2021-08-05 09:58:00|338.28|335.88|338.28|335.88|338.36|335.96|338.28|335.88|0
1628157500000|2021-08-05 09:58:20|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1628157520000|2021-08-05 09:58:40|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1628157550000|2021-08-05 09:59:10|338.36|335.96|338.44|336.04|338.44|336.04|338.36|335.96|0
1628157580000|2021-08-05 09:59:40|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1628157590000|2021-08-05 09:59:50|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628157600000|2021-08-05 10:00:00|338.28|335.88|338.13|335.73|338.28|335.88|338.13|335.73|0
1628157620000|2021-08-05 10:00:20|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1628157640000|2021-08-05 10:00:40|338.44|336.04|338.28|335.88|338.44|336.04|338.28|335.88|0
1628157660000|2021-08-05 10:01:00|338.13|335.73|338.28|335.88|338.28|335.88|338.13|335.73|0
1628157680000|2021-08-05 10:01:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628157690000|2021-08-05 10:01:30|338.2|335.8|338.13|335.73|338.2|335.8|338.13|335.73|0
1628157720000|2021-08-05 10:02:00|338.28|335.88|338.13|335.73|338.28|335.88|338.13|335.73|0
1628157730000|2021-08-05 10:02:10|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1628157740000|2021-08-05 10:02:20|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1628157790000|2021-08-05 10:03:10|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1628157800000|2021-08-05 10:03:20|337.67|335.27|337.51|335.11|337.67|335.27|337.51|335.11|0
1628157840000|2021-08-05 10:04:00|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1628157850000|2021-08-05 10:04:10|337.43|335.03|337.36|334.96|337.43|335.03|337.36|334.96|0
1628157890000|2021-08-05 10:04:50|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1628157910000|2021-08-05 10:05:10|337.36|334.96|337.36|334.96|337.51|335.11|337.36|334.96|0
1628157930000|2021-08-05 10:05:30|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1628157940000|2021-08-05 10:05:40|337.36|334.96|337.21|334.81|337.36|334.96|337.21|334.81|0
1628157980000|2021-08-05 10:06:20|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1628158000000|2021-08-05 10:06:40|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1628158010000|2021-08-05 10:06:50|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1628158080000|2021-08-05 10:08:00|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1628158090000|2021-08-05 10:08:10|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1628158120000|2021-08-05 10:08:40|337.36|334.96|337.51|335.11|337.51|335.11|337.36|334.96|0
1628158130000|2021-08-05 10:08:50|337.66|335.26|337.66|335.26|337.66|335.26|337.66|335.26|0
1628158160000|2021-08-05 10:09:20|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1628158170000|2021-08-05 10:09:30|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1628158200000|2021-08-05 10:10:00|338.12|335.72|337.97|335.57|338.12|335.72|337.97|335.57|0
1628158210000|2021-08-05 10:10:10|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1628158220000|2021-08-05 10:10:20|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1628158230000|2021-08-05 10:10:30|337.97|335.57|337.82|335.42|337.97|335.57|337.82|335.42|0
1628158240000|2021-08-05 10:10:40|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1628158260000|2021-08-05 10:11:00|337.82|335.42|337.97|335.57|337.97|335.57|337.82|335.42|0
1628158290000|2021-08-05 10:11:30|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1628158310000|2021-08-05 10:11:50|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1628158320000|2021-08-05 10:12:00|337.82|335.42|337.66|335.26|337.82|335.42|337.66|335.26|0
1628158360000|2021-08-05 10:12:40|337.51|335.11|337.66|335.26|337.66|335.26|337.51|335.11|0
1628158530000|2021-08-05 10:15:30|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1628158540000|2021-08-05 10:15:40|337.66|335.26|337.51|335.11|337.66|335.26|337.51|335.11|0
1628158560000|2021-08-05 10:16:00|337.66|335.26|337.82|335.42|337.82|335.42|337.66|335.26|0
1628158570000|2021-08-05 10:16:10|337.81|335.41|337.81|335.41|337.81|335.41|337.81|335.41|0
1628158590000|2021-08-05 10:16:30|337.51|335.11|337.81|335.41|337.81|335.41|337.51|335.11|0
1628158600000|2021-08-05 10:16:40|337.74|335.34|337.66|335.26|337.74|335.34|337.66|335.26|0
1628158620000|2021-08-05 10:17:00|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1628158630000|2021-08-05 10:17:10|337.66|335.26|337.66|335.26|337.66|335.26|337.66|335.26|0
1628158680000|2021-08-05 10:18:00|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1628158700000|2021-08-05 10:18:20|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1628158710000|2021-08-05 10:18:30|337.51|335.11|337.35|334.95|337.51|335.11|337.35|334.95|0
1628158720000|2021-08-05 10:18:40|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1628158730000|2021-08-05 10:18:50|337.05|334.65|337.05|334.65|337.05|334.65|337.05|334.65|0
1628158740000|2021-08-05 10:19:00|336.89|334.49|337.05|334.65|337.05|334.65|336.81|334.41|0
1628158750000|2021-08-05 10:19:10|337.2|334.8|337.2|334.8|337.2|334.8|337.05|334.65|0
1628158770000|2021-08-05 10:19:30|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1628158780000|2021-08-05 10:19:40|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1628158790000|2021-08-05 10:19:50|336.89|334.49|336.89|334.49|337.05|334.65|336.89|334.49|0
1628158800000|2021-08-05 10:20:00|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1628158810000|2021-08-05 10:20:10|336.59|334.19|336.74|334.34|336.74|334.34|336.59|334.19|0
1628158820000|2021-08-05 10:20:20|336.59|334.19|336.74|334.34|336.74|334.34|336.59|334.19|0
1628158830000|2021-08-05 10:20:30|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1628158840000|2021-08-05 10:20:40|336.74|334.34|336.59|334.19|336.74|334.34|336.59|334.19|0
1628158850000|2021-08-05 10:20:50|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1628158860000|2021-08-05 10:21:00|336.59|334.19|336.59|334.19|336.59|334.19|336.43|334.03|0
1628158880000|2021-08-05 10:21:20|336.43|334.03|336.74|334.34|336.74|334.34|336.43|334.03|0
1628158890000|2021-08-05 10:21:30|336.89|334.49|336.43|334.03|336.89|334.49|336.43|334.03|0
1628158950000|2021-08-05 10:22:30|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1628158960000|2021-08-05 10:22:40|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1628158970000|2021-08-05 10:22:50|336.51|334.11|336.28|333.88|336.51|334.11|336.28|333.88|0
1628158980000|2021-08-05 10:23:00|336.13|333.73|336.13|333.73|336.2|333.8|336.13|333.73|0
1628158990000|2021-08-05 10:23:10|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1628159000000|2021-08-05 10:23:20|335.82|333.42|335.97|333.57|335.97|333.57|335.82|333.42|0
1628159010000|2021-08-05 10:23:30|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1628159020000|2021-08-05 10:23:40|335.97|333.57|335.51|333.11|335.97|333.57|335.36|332.96|0
1628159030000|2021-08-05 10:23:50|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1628159040000|2021-08-05 10:24:00|335.51|333.11|335.67|333.27|335.67|333.27|335.51|333.11|0
1628159050000|2021-08-05 10:24:10|335.82|333.42|335.67|333.27|335.82|333.42|335.67|333.27|0
1628159080000|2021-08-05 10:24:40|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1628159090000|2021-08-05 10:24:50|335.67|333.27|335.67|333.27|335.82|333.42|335.67|333.27|0
1628159100000|2021-08-05 10:25:00|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1628159130000|2021-08-05 10:25:30|335.89|333.49|335.82|333.42|335.89|333.49|335.82|333.42|0
1628159150000|2021-08-05 10:25:50|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1628159160000|2021-08-05 10:26:00|335.82|333.42|335.97|333.57|335.97|333.57|335.82|333.42|0
1628159170000|2021-08-05 10:26:10|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1628159190000|2021-08-05 10:26:30|335.89|333.49|335.82|333.42|335.89|333.49|335.82|333.42|0
1628159210000|2021-08-05 10:26:50|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1628159220000|2021-08-05 10:27:00|336.12|333.72|336.12|333.72|336.12|333.72|336.12|333.72|0
1628159230000|2021-08-05 10:27:10|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1628159250000|2021-08-05 10:27:30|336.12|333.72|335.97|333.57|336.12|333.72|335.97|333.57|0
1628159270000|2021-08-05 10:27:50|336.04|333.64|335.97|333.57|336.04|333.64|335.97|333.57|0
1628159300000|2021-08-05 10:28:20|335.82|333.42|335.97|333.57|335.97|333.57|335.82|333.42|0
1628159320000|2021-08-05 10:28:40|335.89|333.49|335.82|333.42|335.89|333.49|335.82|333.42|0
1628159400000|2021-08-05 10:30:00|335.89|333.49|335.97|333.57|335.97|333.57|335.89|333.49|0
1628159410000|2021-08-05 10:30:10|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1628159490000|2021-08-05 10:31:30|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1628159500000|2021-08-05 10:31:40|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1628159510000|2021-08-05 10:31:50|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1628159520000|2021-08-05 10:32:00|335.74|333.34|335.82|333.42|335.82|333.42|335.74|333.34|0
1628159530000|2021-08-05 10:32:10|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1628159540000|2021-08-05 10:32:20|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1628159590000|2021-08-05 10:33:10|335.66|333.26|335.82|333.42|335.82|333.42|335.66|333.26|0
1628159600000|2021-08-05 10:33:20|335.66|333.26|335.82|333.42|335.82|333.42|335.66|333.26|0
1628159630000|2021-08-05 10:33:50|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1628159660000|2021-08-05 10:34:20|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1628159670000|2021-08-05 10:34:30|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1628159720000|2021-08-05 10:35:20|335.89|333.49|335.82|333.42|335.89|333.49|335.82|333.42|0
1628159760000|2021-08-05 10:36:00|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1628159770000|2021-08-05 10:36:10|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1628159780000|2021-08-05 10:36:20|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1628159800000|2021-08-05 10:36:40|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1628159820000|2021-08-05 10:37:00|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1628159850000|2021-08-05 10:37:30|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1628159880000|2021-08-05 10:38:00|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1628159910000|2021-08-05 10:38:30|335.97|333.57|335.81|333.41|335.97|333.57|335.81|333.41|0
1628159920000|2021-08-05 10:38:40|335.73|333.33|335.66|333.26|335.73|333.33|335.66|333.26|0
1628159940000|2021-08-05 10:39:00|335.73|333.33|335.81|333.41|335.81|333.41|335.73|333.33|0
1628159950000|2021-08-05 10:39:10|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1628159970000|2021-08-05 10:39:30|335.51|333.11|335.51|333.11|335.51|333.11|335.51|333.11|0
1628159980000|2021-08-05 10:39:40|335.66|333.26|335.51|333.11|335.66|333.26|335.51|333.11|0
1628160010000|2021-08-05 10:40:10|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1628160020000|2021-08-05 10:40:20|335.51|333.11|335.66|333.26|335.66|333.26|335.51|333.11|0
1628160080000|2021-08-05 10:41:20|335.73|333.33|335.51|333.11|335.73|333.33|335.51|333.11|0
1628160120000|2021-08-05 10:42:00|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1628160140000|2021-08-05 10:42:20|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1628160150000|2021-08-05 10:42:30|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1628160200000|2021-08-05 10:43:20|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1628160210000|2021-08-05 10:43:30|335.73|333.33|335.81|333.41|335.81|333.41|335.73|333.33|0
1628160220000|2021-08-05 10:43:40|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1628160230000|2021-08-05 10:43:50|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1628160260000|2021-08-05 10:44:20|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1628160280000|2021-08-05 10:44:40|335.96|333.56|335.81|333.41|335.96|333.56|335.81|333.41|0
1628160340000|2021-08-05 10:45:40|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1628160350000|2021-08-05 10:45:50|336.12|333.72|336.12|333.72|336.12|333.72|336.12|333.72|0
1628160380000|2021-08-05 10:46:20|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1628160410000|2021-08-05 10:46:50|336.12|333.72|336.12|333.72|336.12|333.72|336.12|333.72|0
1628160480000|2021-08-05 10:48:00|336.27|333.87|336.27|333.87|336.27|333.87|336.27|333.87|0
1628160530000|2021-08-05 10:48:50|336.42|334.02|336.58|334.18|336.58|334.18|336.42|334.02|0
1628160550000|2021-08-05 10:49:10|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1628160560000|2021-08-05 10:49:20|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1628160570000|2021-08-05 10:49:30|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1628160580000|2021-08-05 10:49:40|336.5|334.1|336.5|334.1|336.58|334.18|336.5|334.1|0
1628160590000|2021-08-05 10:49:50|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1628160600000|2021-08-05 10:50:00|336.5|334.1|336.58|334.18|336.58|334.18|336.5|334.1|0
1628160610000|2021-08-05 10:50:10|336.57|334.17|336.57|334.17|336.57|334.17|336.42|334.02|0
1628160620000|2021-08-05 10:50:20|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1628160640000|2021-08-05 10:50:40|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1628160650000|2021-08-05 10:50:50|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1628160660000|2021-08-05 10:51:00|336.57|334.17|336.42|334.02|336.57|334.17|336.42|334.02|0
1628160670000|2021-08-05 10:51:10|336.49|334.09|336.57|334.17|336.57|334.17|336.49|334.09|0
1628160690000|2021-08-05 10:51:30|336.49|334.09|336.42|334.02|336.49|334.09|336.42|334.02|0
1628160700000|2021-08-05 10:51:40|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1628160720000|2021-08-05 10:52:00|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1628160730000|2021-08-05 10:52:10|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1628160740000|2021-08-05 10:52:20|336.42|334.02|336.49|334.09|336.49|334.09|336.42|334.02|0
1628160750000|2021-08-05 10:52:30|336.42|334.02|336.42|334.02|336.49|334.09|336.42|334.02|0
1628160800000|2021-08-05 10:53:20|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1628160810000|2021-08-05 10:53:30|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1628160820000|2021-08-05 10:53:40|335.35|332.95|335.5|333.1|335.5|333.1|335.35|332.95|0
1628160830000|2021-08-05 10:53:50|335.35|332.95|335.42|333.02|335.42|333.02|335.35|332.95|0
1628160840000|2021-08-05 10:54:00|335.35|332.95|335.5|333.1|335.5|333.1|335.35|332.95|0
1628160860000|2021-08-05 10:54:20|335.35|332.95|335.42|333.02|335.42|333.02|335.35|332.95|0
1628160870000|2021-08-05 10:54:30|335.35|332.95|335.35|332.95|335.35|332.95|335.35|332.95|0
1628160880000|2021-08-05 10:54:40|335.5|333.1|335.65|333.25|335.65|333.25|335.5|333.1|0
1628160890000|2021-08-05 10:54:50|335.73|333.33|335.65|333.25|335.73|333.33|335.65|333.25|0
1628160900000|2021-08-05 10:55:00|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1628160920000|2021-08-05 10:55:20|335.35|332.95|335.35|332.95|335.35|332.95|335.35|332.95|0
1628160930000|2021-08-05 10:55:30|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1628160940000|2021-08-05 10:55:40|335.04|332.64|335.04|332.64|335.04|332.64|334.89|332.49|0
1628160950000|2021-08-05 10:55:50|334.96|332.56|334.96|332.56|334.96|332.56|334.89|332.49|0
1628160960000|2021-08-05 10:56:00|335.04|332.64|335.04|332.64|335.04|332.64|334.96|332.56|0
1628161010000|2021-08-05 10:56:50|334.74|332.34|334.89|332.49|334.89|332.49|334.74|332.34|0
1628161020000|2021-08-05 10:57:00|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1628161040000|2021-08-05 10:57:20|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1628161060000|2021-08-05 10:57:40|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1628161080000|2021-08-05 10:58:00|334.89|332.49|334.89|332.49|334.96|332.56|334.89|332.49|0
1628161090000|2021-08-05 10:58:10|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1628161150000|2021-08-05 10:59:10|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1628161160000|2021-08-05 10:59:20|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1628161190000|2021-08-05 10:59:50|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1628161200000|2021-08-05 11:00:00|335.65|333.25|335.65|333.25|335.65|333.25|335.65|333.25|0
1628161210000|2021-08-05 11:00:10|335.81|333.41|335.65|333.25|335.81|333.41|335.65|333.25|0
1628161220000|2021-08-05 11:00:20|335.5|333.1|335.65|333.25|335.65|333.25|335.5|333.1|0
1628161230000|2021-08-05 11:00:30|335.73|333.33|335.65|333.25|335.81|333.41|335.65|333.25|0
1628161240000|2021-08-05 11:00:40|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1628161250000|2021-08-05 11:00:50|335.73|333.33|335.65|333.25|335.73|333.33|335.65|333.25|0
1628161280000|2021-08-05 11:01:20|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1628161290000|2021-08-05 11:01:30|335.57|333.17|335.65|333.25|335.65|333.25|335.57|333.17|0
1628161300000|2021-08-05 11:01:40|335.5|333.1|335.5|333.1|335.65|333.25|335.5|333.1|0
1628161310000|2021-08-05 11:01:50|335.35|332.95|335.35|332.95|335.35|332.95|335.35|332.95|0
1628161320000|2021-08-05 11:02:00|335.5|333.1|335.35|332.95|335.5|333.1|335.35|332.95|0
1628161340000|2021-08-05 11:02:20|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1628161350000|2021-08-05 11:02:30|335.35|332.95|335.35|332.95|335.35|332.95|335.35|332.95|0
1628161380000|2021-08-05 11:03:00|335.19|332.79|335.35|332.95|335.35|332.95|335.19|332.79|0
1628161390000|2021-08-05 11:03:10|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1628161400000|2021-08-05 11:03:20|335.04|332.64|335.19|332.79|335.19|332.79|335.04|332.64|0
1628161410000|2021-08-05 11:03:30|335.04|332.64|335.19|332.79|335.19|332.79|335.04|332.64|0
1628161430000|2021-08-05 11:03:50|335.11|332.71|335.19|332.79|335.19|332.79|335.11|332.71|0
1628161450000|2021-08-05 11:04:10|335.04|332.64|334.89|332.49|335.04|332.64|334.89|332.49|0
1628161460000|2021-08-05 11:04:20|335.04|332.64|334.89|332.49|335.04|332.64|334.89|332.49|0
1628161470000|2021-08-05 11:04:30|334.96|332.56|334.89|332.49|334.96|332.56|334.89|332.49|0
1628161500000|2021-08-05 11:05:00|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1628161510000|2021-08-05 11:05:10|335.19|332.79|335.34|332.94|335.34|332.94|335.19|332.79|0
1628161520000|2021-08-05 11:05:20|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1628161540000|2021-08-05 11:05:40|335.04|332.64|334.89|332.49|335.04|332.64|334.89|332.49|0
1628161570000|2021-08-05 11:06:10|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1628161580000|2021-08-05 11:06:20|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1628161590000|2021-08-05 11:06:30|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1628161610000|2021-08-05 11:06:50|335.19|332.79|335.04|332.64|335.19|332.79|335.04|332.64|0
1628161620000|2021-08-05 11:07:00|334.89|332.49|334.89|332.49|334.89|332.49|334.89|332.49|0
1628161630000|2021-08-05 11:07:10|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628161640000|2021-08-05 11:07:20|334.81|332.41|334.73|332.33|334.81|332.41|334.73|332.33|0
1628161650000|2021-08-05 11:07:30|334.89|332.49|334.89|332.49|334.89|332.49|334.89|332.49|0
1628161670000|2021-08-05 11:07:50|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628161710000|2021-08-05 11:08:30|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1628161720000|2021-08-05 11:08:40|334.81|332.41|334.88|332.48|334.88|332.48|334.73|332.33|0
1628161740000|2021-08-05 11:09:00|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628161750000|2021-08-05 11:09:10|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1628161790000|2021-08-05 11:09:50|335.04|332.64|335.04|332.64|335.04|332.64|334.88|332.48|0
1628161820000|2021-08-05 11:10:20|334.96|332.56|334.88|332.48|334.96|332.56|334.88|332.48|0
1628161840000|2021-08-05 11:10:40|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628161850000|2021-08-05 11:10:50|334.58|332.18|334.73|332.33|334.73|332.33|334.58|332.18|0
1628161860000|2021-08-05 11:11:00|334.58|332.18|334.58|332.18|334.58|332.18|334.43|332.03|0
1628161870000|2021-08-05 11:11:10|334.43|332.03|334.43|332.03|334.43|332.03|334.43|332.03|0
1628161890000|2021-08-05 11:11:30|334.58|332.18|334.58|332.18|334.58|332.18|334.58|332.18|0
1628161900000|2021-08-05 11:11:40|334.5|332.1|334.58|332.18|334.58|332.18|334.43|332.03|0
1628161910000|2021-08-05 11:11:50|334.43|332.03|334.43|332.03|334.43|332.03|334.43|332.03|0
1628161950000|2021-08-05 11:12:30|334.58|332.18|334.58|332.18|334.58|332.18|334.58|332.18|0
1628161960000|2021-08-05 11:12:40|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1628161970000|2021-08-05 11:12:50|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628161980000|2021-08-05 11:13:00|334.58|332.18|334.58|332.18|334.58|332.18|334.58|332.18|0
1628161990000|2021-08-05 11:13:10|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628162020000|2021-08-05 11:13:40|334.88|332.48|334.88|332.48|334.88|332.48|334.73|332.33|0
1628162030000|2021-08-05 11:13:50|334.73|332.33|334.88|332.48|334.88|332.48|334.73|332.33|0
1628162040000|2021-08-05 11:14:00|334.8|332.4|334.73|332.33|334.88|332.48|334.73|332.33|0
1628162050000|2021-08-05 11:14:10|334.65|332.25|334.58|332.18|334.65|332.25|334.58|332.18|0
1628162070000|2021-08-05 11:14:30|334.73|332.33|334.58|332.18|334.73|332.33|334.58|332.18|0
1628162090000|2021-08-05 11:14:50|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628162120000|2021-08-05 11:15:20|334.58|332.18|334.58|332.18|334.58|332.18|334.58|332.18|0
1628162130000|2021-08-05 11:15:30|334.73|332.33|334.58|332.18|334.73|332.33|334.58|332.18|0
1628162150000|2021-08-05 11:15:50|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1628162160000|2021-08-05 11:16:00|334.58|332.18|334.58|332.18|334.58|332.18|334.58|332.18|0
1628162170000|2021-08-05 11:16:10|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628162180000|2021-08-05 11:16:20|334.65|332.25|334.73|332.33|334.73|332.33|334.65|332.25|0
1628162210000|2021-08-05 11:16:50|334.58|332.18|334.73|332.33|334.73|332.33|334.58|332.18|0
1628162230000|2021-08-05 11:17:10|334.8|332.4|334.88|332.48|334.88|332.48|334.8|332.4|0
1628162240000|2021-08-05 11:17:20|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628162310000|2021-08-05 11:18:30|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1628162350000|2021-08-05 11:19:10|335.03|332.63|334.88|332.48|335.03|332.63|334.88|332.48|0
1628162360000|2021-08-05 11:19:20|334.95|332.55|335.03|332.63|335.03|332.63|334.88|332.48|0
1628162380000|2021-08-05 11:19:40|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1628162400000|2021-08-05 11:20:00|335.34|332.94|335.19|332.79|335.34|332.94|335.19|332.79|0
1628162420000|2021-08-05 11:20:20|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1628162430000|2021-08-05 11:20:30|335.49|333.09|335.49|333.09|335.49|333.09|335.49|333.09|0
1628162460000|2021-08-05 11:21:00|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1628162470000|2021-08-05 11:21:10|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1628162490000|2021-08-05 11:21:30|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1628162500000|2021-08-05 11:21:40|334.88|332.48|335.03|332.63|335.03|332.63|334.88|332.48|0
1628162520000|2021-08-05 11:22:00|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1628162530000|2021-08-05 11:22:10|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1628162550000|2021-08-05 11:22:30|335.11|332.71|335.18|332.78|335.18|332.78|335.11|332.71|0
1628162570000|2021-08-05 11:22:50|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1628162580000|2021-08-05 11:23:00|334.88|332.48|334.73|332.33|334.88|332.48|334.73|332.33|0
1628162600000|2021-08-05 11:23:20|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1628162610000|2021-08-05 11:23:30|334.65|332.25|334.88|332.48|334.88|332.48|334.65|332.25|0
1628162620000|2021-08-05 11:23:40|334.73|332.33|334.88|332.48|334.88|332.48|334.73|332.33|0
1628162640000|2021-08-05 11:24:00|334.73|332.33|334.73|332.33|334.88|332.48|334.73|332.33|0
1628162650000|2021-08-05 11:24:10|334.88|332.48|334.88|332.48|334.88|332.48|334.8|332.4|0
1628162660000|2021-08-05 11:24:20|334.73|332.33|334.8|332.4|334.8|332.4|334.73|332.33|0
1628162670000|2021-08-05 11:24:30|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628162680000|2021-08-05 11:24:40|334.8|332.4|334.73|332.33|334.8|332.4|334.73|332.33|0
1628162710000|2021-08-05 11:25:10|334.8|332.4|334.88|332.48|334.88|332.48|334.8|332.4|0
1628162720000|2021-08-05 11:25:20|334.73|332.33|334.88|332.48|334.88|332.48|334.73|332.33|0
1628162740000|2021-08-05 11:25:40|334.73|332.33|334.88|332.48|334.88|332.48|334.73|332.33|0
1628162760000|2021-08-05 11:26:00|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1628162770000|2021-08-05 11:26:10|334.88|332.48|334.88|332.48|334.88|332.48|334.73|332.33|0
1628162780000|2021-08-05 11:26:20|334.8|332.4|334.88|332.48|334.88|332.48|334.73|332.33|0
1628162840000|2021-08-05 11:27:20|334.72|332.32|334.8|332.4|334.8|332.4|334.72|332.32|0
1628162850000|2021-08-05 11:27:30|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1628162870000|2021-08-05 11:27:50|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1628162880000|2021-08-05 11:28:00|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1628162890000|2021-08-05 11:28:10|334.88|332.48|334.72|332.32|334.88|332.48|334.72|332.32|0
1628162900000|2021-08-05 11:28:20|334.8|332.4|335.03|332.63|335.03|332.63|334.8|332.4|0
1628162930000|2021-08-05 11:28:50|334.95|332.55|335.03|332.63|335.03|332.63|334.88|332.48|0
1628162940000|2021-08-05 11:29:00|334.88|332.48|335.03|332.63|335.03|332.63|334.88|332.48|0
1628162950000|2021-08-05 11:29:10|334.88|332.48|335.03|332.63|335.03|332.63|334.88|332.48|0
1628163000000|2021-08-05 11:30:00|334.95|332.55|334.88|332.48|334.95|332.55|334.88|332.48|0
1628163020000|2021-08-05 11:30:20|333.95|331.55|333.95|331.55|334.11|331.71|333.95|331.55|0
1628163030000|2021-08-05 11:30:30|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1628163040000|2021-08-05 11:30:40|334.26|331.86|334.26|331.86|334.26|331.86|334.26|331.86|0
1628163050000|2021-08-05 11:30:50|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1628163060000|2021-08-05 11:31:00|333.95|331.55|334.1|331.7|334.1|331.7|333.95|331.55|0
1628163070000|2021-08-05 11:31:10|334.03|331.63|333.95|331.55|334.03|331.63|333.95|331.55|0
1628163080000|2021-08-05 11:31:20|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1628163100000|2021-08-05 11:31:40|334.26|331.86|334.26|331.86|334.26|331.86|334.26|331.86|0
1628163110000|2021-08-05 11:31:50|334.41|332.01|334.41|332.01|334.41|332.01|334.41|332.01|0
1628163190000|2021-08-05 11:33:10|335.02|332.62|335.02|332.62|335.02|332.62|335.02|332.62|0
1628163200000|2021-08-05 11:33:20|335.17|332.77|335.02|332.62|335.17|332.77|335.02|332.62|0
1628163210000|2021-08-05 11:33:30|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1628163230000|2021-08-05 11:33:50|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1628163240000|2021-08-05 11:34:00|335.17|332.77|335.79|333.39|335.79|333.39|335.17|332.77|0
1628163250000|2021-08-05 11:34:10|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628163280000|2021-08-05 11:34:40|335.48|333.08|335.63|333.23|335.63|333.23|335.48|333.08|0
1628163290000|2021-08-05 11:34:50|335.48|333.08|335.79|333.39|335.79|333.39|335.48|333.08|0
1628163300000|2021-08-05 11:35:00|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628163330000|2021-08-05 11:35:30|335.94|333.54|335.94|333.54|335.94|333.54|335.94|333.54|0
1628163350000|2021-08-05 11:35:50|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1628163360000|2021-08-05 11:36:00|335.79|333.39|335.63|333.23|335.79|333.39|335.63|333.23|0
1628163370000|2021-08-05 11:36:10|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1628163380000|2021-08-05 11:36:20|335.63|333.23|335.79|333.39|335.79|333.39|335.63|333.23|0
1628163390000|2021-08-05 11:36:30|335.63|333.23|335.63|333.23|335.79|333.39|335.63|333.23|0
1628163400000|2021-08-05 11:36:40|335.79|333.39|335.79|333.39|335.79|333.39|335.79|333.39|0
1628163410000|2021-08-05 11:36:50|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628163460000|2021-08-05 11:37:40|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1628163470000|2021-08-05 11:37:50|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1628163480000|2021-08-05 11:38:00|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1628163490000|2021-08-05 11:38:10|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628163500000|2021-08-05 11:38:20|335.79|333.39|335.79|333.39|335.79|333.39|335.79|333.39|0
1628163520000|2021-08-05 11:38:40|335.71|333.31|335.79|333.39|335.79|333.39|335.71|333.31|0
1628163530000|2021-08-05 11:38:50|335.63|333.23|335.79|333.39|335.79|333.39|335.63|333.23|0
1628163550000|2021-08-05 11:39:10|335.63|333.23|335.79|333.39|335.79|333.39|335.63|333.23|0
1628163560000|2021-08-05 11:39:20|335.63|333.23|335.79|333.39|335.79|333.39|335.63|333.23|0
1628163570000|2021-08-05 11:39:30|335.63|333.23|335.63|333.23|335.79|333.39|335.63|333.23|0
1628163600000|2021-08-05 11:40:00|335.79|333.39|335.79|333.39|335.79|333.39|335.79|333.39|0
1628163610000|2021-08-05 11:40:10|335.63|333.23|335.79|333.39|335.79|333.39|335.63|333.23|0
1628163620000|2021-08-05 11:40:20|335.63|333.23|335.71|333.31|335.79|333.39|335.63|333.23|0
1628163630000|2021-08-05 11:40:30|335.78|333.38|335.63|333.23|335.78|333.38|335.63|333.23|0
1628163640000|2021-08-05 11:40:40|335.71|333.31|335.63|333.23|335.71|333.31|335.63|333.23|0
1628163650000|2021-08-05 11:40:50|335.55|333.15|335.63|333.23|335.63|333.23|335.55|333.15|0
1628163660000|2021-08-05 11:41:00|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1628163670000|2021-08-05 11:41:10|335.33|332.93|335.48|333.08|335.48|333.08|335.32|332.92|0
1628163680000|2021-08-05 11:41:20|335.55|333.15|335.48|333.08|335.55|333.15|335.48|333.08|0
1628163690000|2021-08-05 11:41:30|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628163700000|2021-08-05 11:41:40|335.78|333.38|335.63|333.23|335.78|333.38|335.63|333.23|0
1628163750000|2021-08-05 11:42:30|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1628163760000|2021-08-05 11:42:40|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628163800000|2021-08-05 11:43:20|335.55|333.15|335.63|333.23|335.63|333.23|335.55|333.15|0
1628163870000|2021-08-05 11:44:30|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1628163900000|2021-08-05 11:45:00|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628163960000|2021-08-05 11:46:00|335.55|333.15|335.63|333.23|335.63|333.23|335.55|333.15|0
1628163980000|2021-08-05 11:46:20|335.55|333.15|335.48|333.08|335.63|333.23|335.48|333.08|0
1628163990000|2021-08-05 11:46:30|335.55|333.15|335.63|333.23|335.63|333.23|335.48|333.08|0
1628164000000|2021-08-05 11:46:40|335.48|333.08|335.63|333.23|335.63|333.23|335.48|333.08|0
1628164010000|2021-08-05 11:46:50|335.55|333.15|335.48|333.08|335.55|333.15|335.48|333.08|0
1628164030000|2021-08-05 11:47:10|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1628164040000|2021-08-05 11:47:20|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1628164070000|2021-08-05 11:47:50|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1628164080000|2021-08-05 11:48:00|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1628164140000|2021-08-05 11:49:00|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1628164160000|2021-08-05 11:49:20|335.48|333.08|335.47|333.07|335.48|333.08|335.47|333.07|0
1628164210000|2021-08-05 11:50:10|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628164240000|2021-08-05 11:50:40|335.78|333.38|335.78|333.38|335.78|333.38|335.63|333.23|0
1628164260000|2021-08-05 11:51:00|335.7|333.3|335.63|333.23|335.78|333.38|335.63|333.23|0
1628164310000|2021-08-05 11:51:50|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1628164400000|2021-08-05 11:53:20|335.63|333.23|335.47|333.07|335.63|333.23|335.47|333.07|0
1628164450000|2021-08-05 11:54:10|335.55|333.15|335.63|333.23|335.63|333.23|335.55|333.15|0
1628164470000|2021-08-05 11:54:30|335.55|333.15|335.47|333.07|335.55|333.15|335.47|333.07|0
1628164480000|2021-08-05 11:54:40|335.32|332.92|335.47|333.07|335.47|333.07|335.32|332.92|0
1628164500000|2021-08-05 11:55:00|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1628164520000|2021-08-05 11:55:20|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1628164550000|2021-08-05 11:55:50|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628164560000|2021-08-05 11:56:00|335.55|333.15|335.47|333.07|335.55|333.15|335.47|333.07|0
1628164570000|2021-08-05 11:56:10|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1628164590000|2021-08-05 11:56:30|335.55|333.15|335.63|333.23|335.63|333.23|335.55|333.15|0
1628164650000|2021-08-05 11:57:30|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1628164710000|2021-08-05 11:58:30|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1628164730000|2021-08-05 11:58:50|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1628164740000|2021-08-05 11:59:00|335.78|333.38|335.62|333.22|335.78|333.38|335.62|333.22|0
1628164750000|2021-08-05 11:59:10|335.78|333.38|335.7|333.3|335.78|333.38|335.7|333.3|0
1628164760000|2021-08-05 11:59:20|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1628164790000|2021-08-05 11:59:50|335.93|333.53|335.93|333.53|335.93|333.53|335.78|333.38|0
1628164800000|2021-08-05 12:00:00|335.78|333.38|335.93|333.53|335.93|333.53|335.78|333.38|0
1628164810000|2021-08-05 12:00:10|336.08|333.68|335.93|333.53|336.08|333.68|335.93|333.53|0
1628164840000|2021-08-05 12:00:40|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628164860000|2021-08-05 12:01:00|336.24|333.84|336.08|333.68|336.24|333.84|336.08|333.68|0
1628164870000|2021-08-05 12:01:10|335.93|333.53|335.78|333.38|335.93|333.53|335.78|333.38|0
1628164880000|2021-08-05 12:01:20|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1628164900000|2021-08-05 12:01:40|336.08|333.68|335.93|333.53|336.08|333.68|335.93|333.53|0
1628164910000|2021-08-05 12:01:50|335.78|333.38|335.78|333.38|335.93|333.53|335.78|333.38|0
1628164920000|2021-08-05 12:02:00|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1628164930000|2021-08-05 12:02:10|335.78|333.38|335.93|333.53|335.93|333.53|335.78|333.38|0
1628164940000|2021-08-05 12:02:20|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1628164960000|2021-08-05 12:02:40|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1628164970000|2021-08-05 12:02:50|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1628164990000|2021-08-05 12:03:10|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1628165000000|2021-08-05 12:03:20|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1628165020000|2021-08-05 12:03:40|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1628165030000|2021-08-05 12:03:50|335.62|333.22|335.78|333.38|335.78|333.38|335.62|333.22|0
1628165090000|2021-08-05 12:04:50|335.62|333.22|335.78|333.38|335.78|333.38|335.62|333.22|0
1628165130000|2021-08-05 12:05:30|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1628165140000|2021-08-05 12:05:40|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1628165240000|2021-08-05 12:07:20|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1628165250000|2021-08-05 12:07:30|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1628165260000|2021-08-05 12:07:40|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1628165270000|2021-08-05 12:07:50|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1628165280000|2021-08-05 12:08:00|335.62|333.22|335.54|333.14|335.62|333.22|335.54|333.14|0
1628165290000|2021-08-05 12:08:10|335.62|333.22|335.47|333.07|335.62|333.22|335.47|333.07|0
1628165300000|2021-08-05 12:08:20|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1628165310000|2021-08-05 12:08:30|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1628165340000|2021-08-05 12:09:00|335.47|333.07|335.62|333.22|335.62|333.22|335.47|333.07|0
1628165360000|2021-08-05 12:09:20|335.77|333.37|335.93|333.53|335.93|333.53|335.77|333.37|0
1628165370000|2021-08-05 12:09:30|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1628165390000|2021-08-05 12:09:50|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1628165420000|2021-08-05 12:10:20|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1628165430000|2021-08-05 12:10:30|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1628165450000|2021-08-05 12:10:50|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628165460000|2021-08-05 12:11:00|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1628165550000|2021-08-05 12:12:30|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628165570000|2021-08-05 12:12:50|336|333.6|336|333.6|336|333.6|336|333.6|0
1628165580000|2021-08-05 12:13:00|336.08|333.68|336.08|333.68|336.08|333.68|336|333.6|0
1628165610000|2021-08-05 12:13:30|336|333.6|335.93|333.53|336|333.6|335.93|333.53|0
1628165620000|2021-08-05 12:13:40|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628165680000|2021-08-05 12:14:40|335.92|333.52|336.08|333.68|336.08|333.68|335.92|333.52|0
1628165710000|2021-08-05 12:15:10|335.92|333.52|336.08|333.68|336.08|333.68|335.92|333.52|0
1628165720000|2021-08-05 12:15:20|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628165730000|2021-08-05 12:15:30|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628165750000|2021-08-05 12:15:50|335.92|333.52|336.08|333.68|336.08|333.68|335.92|333.52|0
1628165770000|2021-08-05 12:16:10|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628165790000|2021-08-05 12:16:30|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628165800000|2021-08-05 12:16:40|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628165810000|2021-08-05 12:16:50|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628165860000|2021-08-05 12:17:40|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628165870000|2021-08-05 12:17:50|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628165880000|2021-08-05 12:18:00|335.92|333.52|336.08|333.68|336.08|333.68|335.92|333.52|0
1628165900000|2021-08-05 12:18:20|335.92|333.52|336.08|333.68|336.08|333.68|335.92|333.52|0
1628165910000|2021-08-05 12:18:30|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628165920000|2021-08-05 12:18:40|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628165930000|2021-08-05 12:18:50|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628165940000|2021-08-05 12:19:00|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628165950000|2021-08-05 12:19:10|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628166010000|2021-08-05 12:20:10|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1628166020000|2021-08-05 12:20:20|335.62|333.22|335.69|333.29|335.77|333.37|335.62|333.22|0
1628166030000|2021-08-05 12:20:30|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1628166100000|2021-08-05 12:21:40|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628166120000|2021-08-05 12:22:00|336|333.6|336|333.6|336|333.6|336|333.6|0
1628166130000|2021-08-05 12:22:10|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1628166150000|2021-08-05 12:22:30|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628166170000|2021-08-05 12:22:50|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1628166230000|2021-08-05 12:23:50|335.61|333.21|335.77|333.37|335.77|333.37|335.61|333.21|0
1628166240000|2021-08-05 12:24:00|335.92|333.52|335.77|333.37|335.92|333.52|335.77|333.37|0
1628166270000|2021-08-05 12:24:30|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628166280000|2021-08-05 12:24:40|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1628166330000|2021-08-05 12:25:30|335.61|333.21|335.77|333.37|335.77|333.37|335.61|333.21|0
1628166340000|2021-08-05 12:25:40|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628166360000|2021-08-05 12:26:00|336.07|333.67|336.07|333.67|336.07|333.67|335.99|333.59|0
1628166370000|2021-08-05 12:26:10|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628166400000|2021-08-05 12:26:40|336.23|333.83|336.23|333.83|336.23|333.83|336.23|333.83|0
1628166410000|2021-08-05 12:26:50|336.38|333.98|336.38|333.98|336.38|333.98|336.38|333.98|0
1628166430000|2021-08-05 12:27:10|336.53|334.13|336.38|333.98|336.53|334.13|336.38|333.98|0
1628166440000|2021-08-05 12:27:20|336.23|333.83|336.23|333.83|336.23|333.83|336.23|333.83|0
1628166500000|2021-08-05 12:28:20|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1628166570000|2021-08-05 12:29:30|335.99|333.59|335.99|333.59|336.07|333.67|335.99|333.59|0
1628166580000|2021-08-05 12:29:40|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628166600000|2021-08-05 12:30:00|335.99|333.59|335.92|333.52|335.99|333.59|335.92|333.52|0
1628166610000|2021-08-05 12:30:10|335.99|333.59|335.77|333.37|335.99|333.59|335.77|333.37|0
1628166630000|2021-08-05 12:30:30|335.92|333.52|335.84|333.44|335.92|333.52|335.77|333.37|0
1628166640000|2021-08-05 12:30:40|335.77|333.37|335.61|333.21|335.77|333.37|335.61|333.21|0
1628166650000|2021-08-05 12:30:50|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1628166660000|2021-08-05 12:31:00|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628166680000|2021-08-05 12:31:20|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1628166700000|2021-08-05 12:31:40|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1628166710000|2021-08-05 12:31:50|335.38|332.98|335.46|333.06|335.46|333.06|335.38|332.98|0
1628166720000|2021-08-05 12:32:00|335.53|333.13|335.46|333.06|335.53|333.13|335.46|333.06|0
1628166730000|2021-08-05 12:32:10|335.61|333.21|335.46|333.06|335.61|333.21|335.46|333.06|0
1628166740000|2021-08-05 12:32:20|335.31|332.91|335.46|333.06|335.46|333.06|335.31|332.91|0
1628166750000|2021-08-05 12:32:30|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628166770000|2021-08-05 12:32:50|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1628166790000|2021-08-05 12:33:10|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1628166800000|2021-08-05 12:33:20|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1628166810000|2021-08-05 12:33:30|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628166820000|2021-08-05 12:33:40|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1628166830000|2021-08-05 12:33:50|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628166840000|2021-08-05 12:34:00|335.76|333.36|335.92|333.52|335.92|333.52|335.76|333.36|0
1628166850000|2021-08-05 12:34:10|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1628166860000|2021-08-05 12:34:20|336.07|333.67|335.92|333.52|336.22|333.82|335.92|333.52|0
1628166870000|2021-08-05 12:34:30|335.99|333.59|336.07|333.67|336.07|333.67|335.99|333.59|0
1628166880000|2021-08-05 12:34:40|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628166890000|2021-08-05 12:34:50|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1628166920000|2021-08-05 12:35:20|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628166930000|2021-08-05 12:35:30|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1628166940000|2021-08-05 12:35:40|335.84|333.44|335.76|333.36|335.92|333.52|335.76|333.36|0
1628166990000|2021-08-05 12:36:30|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628167000000|2021-08-05 12:36:40|335.46|333.06|335.53|333.13|335.61|333.21|335.46|333.06|0
1628167010000|2021-08-05 12:36:50|335.46|333.06|335.61|333.21|335.61|333.21|335.46|333.06|0
1628167020000|2021-08-05 12:37:00|335.46|333.06|335.46|333.06|335.61|333.21|335.46|333.06|0
1628167030000|2021-08-05 12:37:10|335.61|333.21|335.46|333.06|335.61|333.21|335.46|333.06|0
1628167040000|2021-08-05 12:37:20|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628167050000|2021-08-05 12:37:30|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1628167060000|2021-08-05 12:37:40|335.76|333.36|335.61|333.21|335.76|333.36|335.61|333.21|0
1628167070000|2021-08-05 12:37:50|335.68|333.28|335.68|333.28|335.76|333.36|335.68|333.28|0
1628167080000|2021-08-05 12:38:00|335.61|333.21|335.76|333.36|335.76|333.36|335.61|333.21|0
1628167090000|2021-08-05 12:38:10|335.68|333.28|335.61|333.21|335.76|333.36|335.61|333.21|0
1628167100000|2021-08-05 12:38:20|335.76|333.36|335.68|333.28|335.76|333.36|335.61|333.21|0
1628167110000|2021-08-05 12:38:30|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1628167120000|2021-08-05 12:38:40|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1628167140000|2021-08-05 12:39:00|335.92|333.52|336.07|333.67|336.07|333.67|335.92|333.52|0
1628167160000|2021-08-05 12:39:20|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1628167170000|2021-08-05 12:39:30|336.38|333.98|336.38|333.98|336.38|333.98|336.38|333.98|0
1628167180000|2021-08-05 12:39:40|336.07|333.67|336.22|333.82|336.22|333.82|336.07|333.67|0
1628167190000|2021-08-05 12:39:50|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1628167200000|2021-08-05 12:40:00|336.22|333.82|336.38|333.98|336.38|333.98|336.22|333.82|0
1628167210000|2021-08-05 12:40:10|336.22|333.82|336.37|333.97|336.38|333.98|336.22|333.82|0
1628167220000|2021-08-05 12:40:20|336.22|333.82|336.37|333.97|336.37|333.97|336.22|333.82|0
1628167230000|2021-08-05 12:40:30|336.68|334.28|336.53|334.13|336.68|334.28|336.53|334.13|0
1628167250000|2021-08-05 12:40:50|336.37|333.97|335|332.6|336.37|333.97|334.84|332.44|0
1628167260000|2021-08-05 12:41:00|334.84|332.44|335.15|332.75|335.15|332.75|334.84|332.44|0
1628167270000|2021-08-05 12:41:10|335|332.6|335|332.6|335.15|332.75|334.84|332.44|0
1628167280000|2021-08-05 12:41:20|334.84|332.44|335.15|332.75|335.15|332.75|334.84|332.44|0
1628167290000|2021-08-05 12:41:30|335|332.6|335|332.6|335.15|332.75|335|332.6|0
1628167310000|2021-08-05 12:41:50|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1628167320000|2021-08-05 12:42:00|334.76|332.36|334.84|332.44|334.84|332.44|334.76|332.36|0
1628167330000|2021-08-05 12:42:10|334.69|332.29|334.54|332.14|334.69|332.29|334.46|332.06|0
1628167340000|2021-08-05 12:42:20|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1628167350000|2021-08-05 12:42:30|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1628167360000|2021-08-05 12:42:40|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1628167370000|2021-08-05 12:42:50|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1628167380000|2021-08-05 12:43:00|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1628167390000|2021-08-05 12:43:10|334.46|332.06|334.69|332.29|334.69|332.29|334.46|332.06|0
1628167400000|2021-08-05 12:43:20|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1628167420000|2021-08-05 12:43:40|334.61|332.21|334.84|332.44|334.84|332.44|334.61|332.21|0
1628167430000|2021-08-05 12:43:50|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1628167440000|2021-08-05 12:44:00|334.84|332.44|334.69|332.29|334.84|332.44|334.69|332.29|0
1628167450000|2021-08-05 12:44:10|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1628167460000|2021-08-05 12:44:20|334.99|332.59|334.84|332.44|334.99|332.59|334.84|332.44|0
1628167470000|2021-08-05 12:44:30|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1628167480000|2021-08-05 12:44:40|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1628167520000|2021-08-05 12:45:20|334.69|332.29|334.69|332.29|334.69|332.29|334.61|332.21|0
1628167530000|2021-08-05 12:45:30|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1628167560000|2021-08-05 12:46:00|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1628167570000|2021-08-05 12:46:10|334.69|332.29|334.84|332.44|334.84|332.44|334.69|332.29|0
1628167600000|2021-08-05 12:46:40|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1628167630000|2021-08-05 12:47:10|334.84|332.44|334.69|332.29|334.84|332.44|334.69|332.29|0
1628167640000|2021-08-05 12:47:20|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1628167680000|2021-08-05 12:48:00|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1628167760000|2021-08-05 12:49:20|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1628167770000|2021-08-05 12:49:30|334.99|332.59|334.84|332.44|334.99|332.59|334.84|332.44|0
1628167800000|2021-08-05 12:50:00|334.69|332.29|334.69|332.29|334.84|332.44|334.69|332.29|0
1628167820000|2021-08-05 12:50:20|334.53|332.13|334.53|332.13|334.69|332.29|334.53|332.13|0
1628167830000|2021-08-05 12:50:30|334.38|331.98|334.53|332.13|334.53|332.13|334.38|331.98|0
1628167860000|2021-08-05 12:51:00|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1628167890000|2021-08-05 12:51:30|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1628167920000|2021-08-05 12:52:00|334.38|331.98|334.23|331.83|334.38|331.98|334.23|331.83|0
1628167930000|2021-08-05 12:52:10|334.07|331.67|334.23|331.83|334.23|331.83|334.07|331.67|0
1628167940000|2021-08-05 12:52:20|334.07|331.67|334.23|331.83|334.23|331.83|334.07|331.67|0
1628167950000|2021-08-05 12:52:30|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1628167960000|2021-08-05 12:52:40|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1628167980000|2021-08-05 12:53:00|334.38|331.98|333.92|331.52|334.38|331.98|333.92|331.52|0
1628168020000|2021-08-05 12:53:40|333.77|331.37|333.61|331.21|333.77|331.37|333.61|331.21|0
1628168030000|2021-08-05 12:53:50|333.46|331.06|333.61|331.21|333.61|331.21|333.46|331.06|0
1628168040000|2021-08-05 12:54:00|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1628168050000|2021-08-05 12:54:10|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1628168060000|2021-08-05 12:54:20|333.46|331.06|333.61|331.21|333.61|331.21|333.46|331.06|0
1628168080000|2021-08-05 12:54:40|333.53|331.13|333.61|331.21|333.61|331.21|333.46|331.06|0
1628168090000|2021-08-05 12:54:50|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1628168100000|2021-08-05 12:55:00|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1628168140000|2021-08-05 12:55:40|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1628168150000|2021-08-05 12:55:50|333.61|331.21|333.61|331.21|333.61|331.21|333.53|331.13|0
1628168180000|2021-08-05 12:56:20|333.46|331.06|333.61|331.21|333.61|331.21|333.46|331.06|0
1628168200000|2021-08-05 12:56:40|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1628168210000|2021-08-05 12:56:50|333.31|330.91|333.15|330.75|333.31|330.91|333.15|330.75|0
1628168220000|2021-08-05 12:57:00|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1628168240000|2021-08-05 12:57:20|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1628168270000|2021-08-05 12:57:50|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1628168290000|2021-08-05 12:58:10|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1628168300000|2021-08-05 12:58:20|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1628168320000|2021-08-05 12:58:40|333.76|331.36|333.92|331.52|333.92|331.52|333.76|331.36|0
1628168330000|2021-08-05 12:58:50|334.07|331.67|333.92|331.52|334.07|331.67|333.92|331.52|0
1628168340000|2021-08-05 12:59:00|333.76|331.36|333.92|331.52|333.92|331.52|333.76|331.36|0
1628168350000|2021-08-05 12:59:10|334.07|331.67|333.92|331.52|334.07|331.67|333.92|331.52|0
1628168400000|2021-08-05 13:00:00|334.07|331.67|333.92|331.52|334.07|331.67|333.92|331.52|0
1628168410000|2021-08-05 13:00:10|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1628168430000|2021-08-05 13:00:30|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1628168440000|2021-08-05 13:00:40|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1628168450000|2021-08-05 13:00:50|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1628168460000|2021-08-05 13:01:00|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1628168470000|2021-08-05 13:01:10|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1628168490000|2021-08-05 13:01:30|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1628168510000|2021-08-05 13:01:50|335.06|332.66|334.83|332.43|335.06|332.66|334.83|332.43|0
1628168520000|2021-08-05 13:02:00|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1628168530000|2021-08-05 13:02:10|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1628168540000|2021-08-05 13:02:20|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1628168570000|2021-08-05 13:02:50|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1628168580000|2021-08-05 13:03:00|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1628168590000|2021-08-05 13:03:10|334.53|332.13|334.68|332.28|334.68|332.28|334.53|332.13|0
1628168600000|2021-08-05 13:03:20|334.53|332.13|334.53|332.13|334.68|332.28|334.53|332.13|0
1628168610000|2021-08-05 13:03:30|334.68|332.28|334.6|332.2|334.68|332.28|334.53|332.13|0
1628168620000|2021-08-05 13:03:40|334.53|332.13|334.68|332.28|334.68|332.28|334.53|332.13|0
1628168650000|2021-08-05 13:04:10|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1628168660000|2021-08-05 13:04:20|334.68|332.28|334.83|332.43|334.83|332.43|334.68|332.28|0
1628168680000|2021-08-05 13:04:40|334.99|332.59|334.83|332.43|334.99|332.59|334.68|332.28|0
1628168760000|2021-08-05 13:06:00|334.68|332.28|334.83|332.43|334.83|332.43|334.68|332.28|0
1628168770000|2021-08-05 13:06:10|334.68|332.28|334.68|332.28|334.83|332.43|334.68|332.28|0
1628168810000|2021-08-05 13:06:50|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1628168820000|2021-08-05 13:07:00|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1628168830000|2021-08-05 13:07:10|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1628168930000|2021-08-05 13:08:50|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1628168980000|2021-08-05 13:09:40|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1628169020000|2021-08-05 13:10:20|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1628169050000|2021-08-05 13:10:50|334.22|331.82|334.37|331.97|334.37|331.97|334.22|331.82|0
1628169060000|2021-08-05 13:11:00|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1628169070000|2021-08-05 13:11:10|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1628169100000|2021-08-05 13:11:40|333.91|331.51|333.91|331.51|333.91|331.51|333.91|331.51|0
1628169110000|2021-08-05 13:11:50|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1628169130000|2021-08-05 13:12:10|333.91|331.51|333.76|331.36|333.91|331.51|333.76|331.36|0
1628169150000|2021-08-05 13:12:30|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1628169160000|2021-08-05 13:12:40|333.76|331.36|333.61|331.21|333.76|331.36|333.61|331.21|0
1628169170000|2021-08-05 13:12:50|333.76|331.36|333.91|331.51|333.91|331.51|333.76|331.36|0
1628169200000|2021-08-05 13:13:20|333.83|331.43|333.91|331.51|333.91|331.51|333.83|331.43|0
1628169240000|2021-08-05 13:14:00|334.22|331.82|334.06|331.66|334.22|331.82|334.06|331.66|0
1628169250000|2021-08-05 13:14:10|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1628169270000|2021-08-05 13:14:30|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1628169280000|2021-08-05 13:14:40|334.29|331.89|334.37|331.97|334.37|331.97|334.29|331.89|0
1628169300000|2021-08-05 13:15:00|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1628169340000|2021-08-05 13:15:40|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1628169350000|2021-08-05 13:15:50|334.83|332.43|334.98|332.58|334.98|332.58|334.83|332.43|0
1628169360000|2021-08-05 13:16:00|335.29|332.89|335.13|332.73|335.29|332.89|335.13|332.73|0
1628169370000|2021-08-05 13:16:10|335.29|332.89|335.29|332.89|335.44|333.04|335.29|332.89|0
1628169380000|2021-08-05 13:16:20|335.44|333.04|335.29|332.89|335.44|333.04|335.29|332.89|0
1628169390000|2021-08-05 13:16:30|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1628169400000|2021-08-05 13:16:40|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1628169430000|2021-08-05 13:17:10|335.05|332.65|334.98|332.58|335.13|332.73|334.98|332.58|0
1628169470000|2021-08-05 13:17:50|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1628169480000|2021-08-05 13:18:00|334.83|332.43|334.98|332.58|334.98|332.58|334.83|332.43|0
1628169490000|2021-08-05 13:18:10|334.83|332.43|334.75|332.35|334.83|332.43|334.75|332.35|0
1628169500000|2021-08-05 13:18:20|334.67|332.27|334.52|332.12|334.83|332.43|334.52|332.12|0
1628169510000|2021-08-05 13:18:30|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1628169550000|2021-08-05 13:19:10|334.52|332.12|334.52|332.12|334.67|332.27|334.52|332.12|0
1628169590000|2021-08-05 13:19:50|334.67|332.27|334.37|331.97|334.67|332.27|334.37|331.97|0
1628169600000|2021-08-05 13:20:00|334.06|331.66|334.06|331.66|334.06|331.66|334.06|331.66|0
1628169630000|2021-08-05 13:20:30|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1628169660000|2021-08-05 13:21:00|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1628169670000|2021-08-05 13:21:10|334.52|332.12|334.67|332.27|334.67|332.27|334.52|332.12|0
1628169700000|2021-08-05 13:21:40|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1628169720000|2021-08-05 13:22:00|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1628169740000|2021-08-05 13:22:20|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1628169800000|2021-08-05 13:23:20|334.67|332.27|334.67|332.27|334.67|332.27|334.52|332.12|0
1628169810000|2021-08-05 13:23:30|334.59|332.19|334.67|332.27|334.67|332.27|334.59|332.19|0
1628169820000|2021-08-05 13:23:40|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1628169830000|2021-08-05 13:23:50|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1628169840000|2021-08-05 13:24:00|334.52|332.12|334.67|332.27|334.67|332.27|334.52|332.12|0
1628169850000|2021-08-05 13:24:10|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1628169880000|2021-08-05 13:24:40|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1628169890000|2021-08-05 13:24:50|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1628169910000|2021-08-05 13:25:10|334.82|332.42|334.82|332.42|334.82|332.42|334.82|332.42|0
1628169930000|2021-08-05 13:25:30|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1628169940000|2021-08-05 13:25:40|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1628170000000|2021-08-05 13:26:40|335.28|332.88|335.28|332.88|335.28|332.88|335.28|332.88|0
1628170010000|2021-08-05 13:26:50|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1628170050000|2021-08-05 13:27:30|334.98|332.58|335.13|332.73|335.13|332.73|334.98|332.58|0
1628170060000|2021-08-05 13:27:40|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1628170070000|2021-08-05 13:27:50|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1628170080000|2021-08-05 13:28:00|335.28|332.88|335.28|332.88|335.28|332.88|335.28|332.88|0
1628170090000|2021-08-05 13:28:10|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1628170100000|2021-08-05 13:28:20|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1628170120000|2021-08-05 13:28:40|335.66|333.26|335.59|333.19|335.66|333.26|335.59|333.19|0
1628170130000|2021-08-05 13:28:50|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1628170140000|2021-08-05 13:29:00|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1628170150000|2021-08-05 13:29:10|335.82|333.42|335.74|333.34|335.82|333.42|335.74|333.34|0
1628170160000|2021-08-05 13:29:20|335.9|333.5|335.9|333.5|335.9|333.5|335.74|333.34|0
1628170170000|2021-08-05 13:29:30|335.74|333.34|335.9|333.5|335.9|333.5|335.74|333.34|0
1628170180000|2021-08-05 13:29:40|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1628170200000|2021-08-05 13:30:00|336.2|333.8|335.13|332.73|336.66|334.26|335.13|332.73|0
1628170210000|2021-08-05 13:30:10|334.82|332.42|335.44|333.04|335.44|333.04|334.36|331.96|0
1628170220000|2021-08-05 13:30:20|335.59|333.19|335.59|333.19|335.59|333.19|335.44|333.04|0
1628170230000|2021-08-05 13:30:30|335.74|333.34|336.05|333.65|336.05|333.65|335.74|333.34|0
1628170240000|2021-08-05 13:30:40|336.2|333.8|336.2|333.8|336.2|333.8|336.05|333.65|0
1628170250000|2021-08-05 13:30:50|335.74|333.34|335.28|332.88|335.74|333.34|335.28|332.88|0
1628170260000|2021-08-05 13:31:00|335.44|333.04|334.67|332.27|335.44|333.04|334.67|332.27|0
1628170270000|2021-08-05 13:31:10|335.13|332.73|335.59|333.19|335.59|333.19|335.13|332.73|0
1628170280000|2021-08-05 13:31:20|335.44|333.04|336.05|333.65|336.05|333.65|335.44|333.04|0
1628170290000|2021-08-05 13:31:30|336.2|333.8|336.35|333.95|336.35|333.95|336.2|333.8|0
1628170300000|2021-08-05 13:31:40|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1628170310000|2021-08-05 13:31:50|336.05|333.65|336.2|333.8|336.2|333.8|336.05|333.65|0
1628170320000|2021-08-05 13:32:00|336.27|333.87|336.05|333.65|336.27|333.87|336.05|333.65|0
1628170330000|2021-08-05 13:32:10|336.2|333.8|335.89|333.49|336.2|333.8|335.89|333.49|0
1628170340000|2021-08-05 13:32:20|334.36|331.96|334.36|331.96|334.52|332.12|334.36|331.96|0
1628170350000|2021-08-05 13:32:30|334.52|332.12|334.21|331.81|334.52|332.12|334.21|331.81|0
1628170360000|2021-08-05 13:32:40|334.28|331.88|334.52|332.12|334.67|332.27|334.28|331.88|0
1628170370000|2021-08-05 13:32:50|334.36|331.96|334.36|331.96|334.36|331.96|334.21|331.81|0
1628170380000|2021-08-05 13:33:00|334.67|332.27|335.28|332.88|335.28|332.88|334.67|332.27|0
1628170390000|2021-08-05 13:33:10|335.59|333.19|335.74|333.34|335.74|333.34|335.43|333.03|0
1628170400000|2021-08-05 13:33:20|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1628170410000|2021-08-05 13:33:30|335.74|333.34|335.43|333.03|335.74|333.34|335.43|333.03|0
1628170420000|2021-08-05 13:33:40|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1628170430000|2021-08-05 13:33:50|335.28|332.88|335.28|332.88|335.43|333.03|335.28|332.88|0
1628170440000|2021-08-05 13:34:00|335.89|333.49|335.89|333.49|336.05|333.65|335.89|333.49|0
1628170450000|2021-08-05 13:34:10|336.2|333.8|336.05|333.65|336.35|333.95|336.05|333.65|0
1628170460000|2021-08-05 13:34:20|336.35|333.95|336.35|333.95|336.35|333.95|336.2|333.8|0
1628170470000|2021-08-05 13:34:30|336.66|334.26|336.81|334.41|336.81|334.41|336.51|334.11|0
1628170480000|2021-08-05 13:34:40|336.89|334.49|336.66|334.26|336.89|334.49|336.66|334.26|0
1628170490000|2021-08-05 13:34:50|336.81|334.41|336.35|333.95|336.81|334.41|336.35|333.95|0
1628170500000|2021-08-05 13:35:00|336.2|333.8|337.12|334.72|337.12|334.72|336.2|333.8|0
1628170510000|2021-08-05 13:35:10|337.27|334.87|337.74|335.34|337.74|335.34|337.27|334.87|0
1628170520000|2021-08-05 13:35:20|337.58|335.18|338.35|335.95|338.35|335.95|337.58|335.18|0
1628170530000|2021-08-05 13:35:30|338.04|335.64|338.35|335.95|338.35|335.95|338.04|335.64|0
1628170540000|2021-08-05 13:35:40|338.2|335.8|338.2|335.8|338.35|335.95|338.2|335.8|0
1628170550000|2021-08-05 13:35:50|338.35|335.95|338.04|335.64|338.35|335.95|338.04|335.64|0
1628170560000|2021-08-05 13:36:00|337.89|335.49|338.35|335.95|338.35|335.95|337.89|335.49|0
1628170570000|2021-08-05 13:36:10|337.74|335.34|337.96|335.56|337.96|335.56|337.74|335.34|0
1628170580000|2021-08-05 13:36:20|337.89|335.49|337.89|335.49|337.96|335.56|337.89|335.49|0
1628170590000|2021-08-05 13:36:30|337.74|335.34|338.2|335.8|338.2|335.8|337.74|335.34|0
1628170600000|2021-08-05 13:36:40|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1628170610000|2021-08-05 13:36:50|338.2|335.8|337.89|335.49|338.2|335.8|337.89|335.49|0
1628170620000|2021-08-05 13:37:00|338.04|335.64|338.35|335.95|338.35|335.95|338.04|335.64|0
1628170630000|2021-08-05 13:37:10|338.27|335.87|338.35|335.95|338.35|335.95|338.27|335.87|0
1628170640000|2021-08-05 13:37:20|338.2|335.8|338.35|335.95|338.35|335.95|338.2|335.8|0
1628170650000|2021-08-05 13:37:30|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1628170660000|2021-08-05 13:37:40|338.04|335.64|338.2|335.8|338.2|335.8|338.04|335.64|0
1628170670000|2021-08-05 13:37:50|338.04|335.64|338.2|335.8|338.2|335.8|338.04|335.64|0
1628170680000|2021-08-05 13:38:00|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1628170690000|2021-08-05 13:38:10|338.27|335.87|338.2|335.8|338.35|335.95|338.2|335.8|0
1628170700000|2021-08-05 13:38:20|338.04|335.64|337.73|335.33|338.04|335.64|337.73|335.33|0
1628170710000|2021-08-05 13:38:30|337.89|335.49|337.58|335.18|337.89|335.49|337.43|335.03|0
1628170720000|2021-08-05 13:38:40|337.73|335.33|337.58|335.18|337.73|335.33|337.43|335.03|0
1628170730000|2021-08-05 13:38:50|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1628170740000|2021-08-05 13:39:00|337.58|335.18|337.73|335.33|337.73|335.33|337.58|335.18|0
1628170750000|2021-08-05 13:39:10|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1628170770000|2021-08-05 13:39:30|338.04|335.64|338.04|335.64|338.2|335.8|338.04|335.64|0
1628170780000|2021-08-05 13:39:40|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1628170790000|2021-08-05 13:39:50|338.04|335.64|338.04|335.64|338.04|335.64|337.89|335.49|0
1628170810000|2021-08-05 13:40:10|337.96|335.56|337.89|335.49|338.04|335.64|337.89|335.49|0
1628170820000|2021-08-05 13:40:20|338.04|335.64|338.04|335.64|338.04|335.64|337.89|335.49|0
1628170830000|2021-08-05 13:40:30|337.89|335.49|338.04|335.64|338.04|335.64|337.89|335.49|0
1628170840000|2021-08-05 13:40:40|338.2|335.8|337.89|335.49|338.2|335.8|337.89|335.49|0
1628170850000|2021-08-05 13:40:50|338.04|335.64|337.73|335.33|338.04|335.64|337.58|335.18|0
1628170860000|2021-08-05 13:41:00|337.58|335.18|337.58|335.18|337.73|335.33|337.58|335.18|0
1628170870000|2021-08-05 13:41:10|337.43|335.03|337.27|334.87|337.43|335.03|337.27|334.87|0
1628170880000|2021-08-05 13:41:20|336.97|334.57|337.12|334.72|337.12|334.72|336.81|334.41|0
1628170890000|2021-08-05 13:41:30|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1628170900000|2021-08-05 13:41:40|337.43|335.03|336.35|333.95|337.43|335.03|336.35|333.95|0
1628170910000|2021-08-05 13:41:50|336.5|334.1|336.66|334.26|336.66|334.26|336.35|333.95|0
1628170920000|2021-08-05 13:42:00|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1628170930000|2021-08-05 13:42:10|336.81|334.41|336.66|334.26|336.81|334.41|336.5|334.1|0
1628170940000|2021-08-05 13:42:20|336.81|334.41|336.96|334.56|336.96|334.56|336.81|334.41|0
1628170950000|2021-08-05 13:42:30|337.04|334.64|336.66|334.26|337.04|334.64|336.66|334.26|0
1628170960000|2021-08-05 13:42:40|336.81|334.41|336.66|334.26|336.81|334.41|336.66|334.26|0
1628170970000|2021-08-05 13:42:50|336.81|334.41|336.81|334.41|336.81|334.41|336.5|334.1|0
1628170980000|2021-08-05 13:43:00|336.96|334.56|336.96|334.56|336.96|334.56|336.81|334.41|0
1628170990000|2021-08-05 13:43:10|337.12|334.72|337.27|334.87|337.27|334.87|336.96|334.56|0
1628171000000|2021-08-05 13:43:20|337.43|335.03|337.27|334.87|337.43|335.03|337.27|334.87|0
1628171010000|2021-08-05 13:43:30|337.43|335.03|337.43|335.03|337.43|335.03|337.27|334.87|0
1628171020000|2021-08-05 13:43:40|337.58|335.18|337.58|335.18|337.58|335.18|337.43|335.03|0
1628171030000|2021-08-05 13:43:50|337.42|335.02|337.42|335.02|337.58|335.18|337.42|335.02|0
1628171040000|2021-08-05 13:44:00|337.58|335.18|337.73|335.33|337.73|335.33|337.58|335.18|0
1628171050000|2021-08-05 13:44:10|337.58|335.18|337.73|335.33|337.73|335.33|337.58|335.18|0
1628171060000|2021-08-05 13:44:20|337.89|335.49|337.58|335.18|337.89|335.49|337.42|335.02|0
1628171070000|2021-08-05 13:44:30|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1628171080000|2021-08-05 13:44:40|337.27|334.87|337.27|334.87|337.42|335.02|337.27|334.87|0
1628171090000|2021-08-05 13:44:50|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1628171100000|2021-08-05 13:45:00|337.58|335.18|337.73|335.33|337.73|335.33|337.58|335.18|0
1628171110000|2021-08-05 13:45:10|337.89|335.49|338.19|335.79|338.19|335.79|337.89|335.49|0
1628171120000|2021-08-05 13:45:20|338.04|335.64|338.04|335.64|338.19|335.79|338.04|335.64|0
1628171130000|2021-08-05 13:45:30|337.89|335.49|338.19|335.79|338.19|335.79|337.89|335.49|0
1628171150000|2021-08-05 13:45:50|338.04|335.64|338.65|336.25|338.65|336.25|338.04|335.64|0
1628171160000|2021-08-05 13:46:00|338.81|336.41|338.65|336.25|338.81|336.41|338.65|336.25|0
1628171170000|2021-08-05 13:46:10|338.81|336.41|338.5|336.1|338.81|336.41|338.5|336.1|0
1628171180000|2021-08-05 13:46:20|338.65|336.25|338.35|335.95|338.65|336.25|338.35|335.95|0
1628171190000|2021-08-05 13:46:30|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1628171200000|2021-08-05 13:46:40|338.35|335.95|338.19|335.79|338.35|335.95|338.19|335.79|0
1628171210000|2021-08-05 13:46:50|338.04|335.64|338.19|335.79|338.19|335.79|338.04|335.64|0
1628171220000|2021-08-05 13:47:00|338.35|335.95|338.35|335.95|338.5|336.1|338.35|335.95|0
1628171230000|2021-08-05 13:47:10|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1628171240000|2021-08-05 13:47:20|338.35|335.95|338.35|335.95|338.5|336.1|338.35|335.95|0
1628171250000|2021-08-05 13:47:30|338.5|336.1|338.5|336.1|338.65|336.25|338.5|336.1|0
1628171260000|2021-08-05 13:47:40|338.65|336.25|338.5|336.1|338.65|336.25|338.5|336.1|0
1628171270000|2021-08-05 13:47:50|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1628171280000|2021-08-05 13:48:00|338.19|335.79|338.19|335.79|338.19|335.79|338.04|335.64|0
1628171300000|2021-08-05 13:48:20|338.04|335.64|337.73|335.33|338.04|335.64|337.73|335.33|0
1628171310000|2021-08-05 13:48:30|337.88|335.48|337.73|335.33|337.88|335.48|337.73|335.33|0
1628171320000|2021-08-05 13:48:40|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1628171330000|2021-08-05 13:48:50|337.42|335.02|337.42|335.02|337.58|335.18|337.42|335.02|0
1628171340000|2021-08-05 13:49:00|337.27|334.87|336.81|334.41|337.27|334.87|336.81|334.41|0
1628171350000|2021-08-05 13:49:10|337.12|334.72|336.81|334.41|337.12|334.72|336.81|334.41|0
1628171360000|2021-08-05 13:49:20|337.12|334.72|336.96|334.56|337.12|334.72|336.96|334.56|0
1628171380000|2021-08-05 13:49:40|337.12|334.72|337.27|334.87|337.27|334.87|337.12|334.72|0
1628171390000|2021-08-05 13:49:50|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1628171400000|2021-08-05 13:50:00|336.96|334.56|337.73|335.33|337.73|335.33|336.96|334.56|0
1628171410000|2021-08-05 13:50:10|337.88|335.48|337.73|335.33|337.88|335.48|337.73|335.33|0
1628171420000|2021-08-05 13:50:20|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1628171430000|2021-08-05 13:50:30|337.73|335.33|337.88|335.48|337.88|335.48|337.73|335.33|0
1628171440000|2021-08-05 13:50:40|338.04|335.64|337.88|335.48|338.04|335.64|337.88|335.48|0
1628171450000|2021-08-05 13:50:50|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1628171460000|2021-08-05 13:51:00|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1628171470000|2021-08-05 13:51:10|338.04|335.64|337.88|335.48|338.04|335.64|337.88|335.48|0
1628171480000|2021-08-05 13:51:20|338.04|335.64|338.19|335.79|338.34|335.94|338.04|335.64|0
1628171510000|2021-08-05 13:51:50|338.11|335.71|338.19|335.79|338.19|335.79|338.04|335.64|0
1628171520000|2021-08-05 13:52:00|338.34|335.94|338.5|336.1|338.5|336.1|338.34|335.94|0
1628171530000|2021-08-05 13:52:10|338.65|336.25|338.65|336.25|338.65|336.25|338.5|336.1|0
1628171540000|2021-08-05 13:52:20|338.5|336.1|338.5|336.1|338.5|336.1|338.34|335.94|0
1628171550000|2021-08-05 13:52:30|338.65|336.25|338.19|335.79|338.65|336.25|338.19|335.79|0
1628171560000|2021-08-05 13:52:40|338.04|335.64|338.19|335.79|338.19|335.79|338.04|335.64|0
1628171570000|2021-08-05 13:52:50|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1628171580000|2021-08-05 13:53:00|338.65|336.25|338.65|336.25|338.73|336.33|338.65|336.25|0
1628171590000|2021-08-05 13:53:10|338.73|336.33|338.81|336.41|338.81|336.41|338.65|336.25|0
1628171600000|2021-08-05 13:53:20|338.65|336.25|338.5|336.1|338.65|336.25|338.5|336.1|0
1628171610000|2021-08-05 13:53:30|338.65|336.25|338.57|336.17|338.65|336.25|338.57|336.17|0
1628171620000|2021-08-05 13:53:40|338.5|336.1|338.5|336.1|338.5|336.1|338.42|336.02|0
1628171630000|2021-08-05 13:53:50|338.65|336.25|338.34|335.94|338.65|336.25|338.34|335.94|0
1628171640000|2021-08-05 13:54:00|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1628171650000|2021-08-05 13:54:10|338.34|335.94|338.5|336.1|338.5|336.1|338.34|335.94|0
1628171660000|2021-08-05 13:54:20|338.34|335.94|338.5|336.1|338.5|336.1|338.34|335.94|0
1628171670000|2021-08-05 13:54:30|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1628171680000|2021-08-05 13:54:40|338.5|336.1|338.65|336.25|338.65|336.25|338.5|336.1|0
1628171690000|2021-08-05 13:54:50|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1628171700000|2021-08-05 13:55:00|338.34|335.94|338.34|335.94|338.5|336.1|338.34|335.94|0
1628171710000|2021-08-05 13:55:10|338.5|336.1|338.65|336.25|338.65|336.25|338.5|336.1|0
1628171720000|2021-08-05 13:55:20|338.5|336.1|338.5|336.1|338.5|336.1|338.34|335.94|0
1628171730000|2021-08-05 13:55:30|338.34|335.94|338.19|335.79|338.34|335.94|338.19|335.79|0
1628171740000|2021-08-05 13:55:40|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1628171750000|2021-08-05 13:55:50|338.5|336.1|338.34|335.94|338.5|336.1|338.34|335.94|0
1628171760000|2021-08-05 13:56:00|338.26|335.86|338.34|335.94|338.34|335.94|338.19|335.79|0
1628171770000|2021-08-05 13:56:10|338.19|335.79|338.19|335.79|338.19|335.79|338.04|335.64|0
1628171780000|2021-08-05 13:56:20|338.34|335.94|338.34|335.94|338.34|335.94|338.19|335.79|0
1628171790000|2021-08-05 13:56:30|338.19|335.79|338.03|335.63|338.19|335.79|338.03|335.63|0
1628171800000|2021-08-05 13:56:40|337.88|335.48|337.88|335.48|337.88|335.48|337.73|335.33|0
1628171810000|2021-08-05 13:56:50|337.95|335.55|338.03|335.63|338.03|335.63|337.95|335.55|0
1628171820000|2021-08-05 13:57:00|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1628171830000|2021-08-05 13:57:10|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1628171840000|2021-08-05 13:57:20|338.34|335.94|338.19|335.79|338.34|335.94|338.19|335.79|0
1628171850000|2021-08-05 13:57:30|338.03|335.63|338.19|335.79|338.19|335.79|338.03|335.63|0
1628171860000|2021-08-05 13:57:40|338.34|335.94|338.34|335.94|338.34|335.94|338.19|335.79|0
1628171870000|2021-08-05 13:57:50|338.19|335.79|338.03|335.63|338.19|335.79|337.88|335.48|0
1628171880000|2021-08-05 13:58:00|337.88|335.48|338.34|335.94|338.34|335.94|337.88|335.48|0
1628171890000|2021-08-05 13:58:10|338.19|335.79|338.34|335.94|338.34|335.94|338.19|335.79|0
1628171900000|2021-08-05 13:58:20|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1628171910000|2021-08-05 13:58:30|338.34|335.94|338.65|336.25|338.65|336.25|338.34|335.94|0
1628171920000|2021-08-05 13:58:40|338.5|336.1|338.57|336.17|338.65|336.25|338.5|336.1|0
1628171930000|2021-08-05 13:58:50|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1628171940000|2021-08-05 13:59:00|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1628171950000|2021-08-05 13:59:10|338.96|336.56|338.8|336.4|338.96|336.56|338.8|336.4|0
1628171960000|2021-08-05 13:59:20|338.96|336.56|338.96|336.56|338.96|336.56|338.8|336.4|0
1628171970000|2021-08-05 13:59:30|339.11|336.71|339.11|336.71|339.11|336.71|338.96|336.56|0
1628171980000|2021-08-05 13:59:40|339.03|336.63|339.11|336.71|339.11|336.71|339.03|336.63|0
1628171990000|2021-08-05 13:59:50|339.27|336.87|339.57|337.17|339.57|337.17|339.27|336.87|0
1628172000000|2021-08-05 14:00:00|339.73|337.33|339.88|337.48|339.88|337.48|339.73|337.33|0
1628172010000|2021-08-05 14:00:10|339.57|337.17|340.19|337.79|340.19|337.79|339.57|337.17|0
1628172020000|2021-08-05 14:00:20|340.04|337.64|339.88|337.48|340.04|337.64|339.88|337.48|0
1628172030000|2021-08-05 14:00:30|340.04|337.64|340.04|337.64|340.04|337.64|339.88|337.48|0
1628172040000|2021-08-05 14:00:40|339.88|337.48|339.73|337.33|339.88|337.48|339.73|337.33|0
1628172050000|2021-08-05 14:00:50|339.65|337.25|339.27|336.87|339.65|337.25|339.27|336.87|0
1628172060000|2021-08-05 14:01:00|338.96|336.56|339.26|336.86|339.26|336.86|338.96|336.56|0
1628172070000|2021-08-05 14:01:10|339.42|337.02|339.42|337.02|339.42|337.02|339.26|336.86|0
1628172080000|2021-08-05 14:01:20|339.26|336.86|339.26|336.86|339.26|336.86|339.26|336.86|0
1628172090000|2021-08-05 14:01:30|339.42|337.02|339.11|336.71|339.42|337.02|339.11|336.71|0
1628172110000|2021-08-05 14:01:50|339.26|336.86|339.42|337.02|339.42|337.02|339.26|336.86|0
1628172120000|2021-08-05 14:02:00|339.26|336.86|339.11|336.71|339.26|336.86|339.11|336.71|0
1628172130000|2021-08-05 14:02:10|338.96|336.56|338.96|336.56|338.96|336.56|338.8|336.4|0
1628172140000|2021-08-05 14:02:20|339.11|336.71|339.26|336.86|339.26|336.86|339.11|336.71|0
1628172150000|2021-08-05 14:02:30|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1628172160000|2021-08-05 14:02:40|339.26|336.86|338.8|336.4|339.26|336.86|338.8|336.4|0
1628172170000|2021-08-05 14:02:50|338.96|336.56|339.42|337.02|339.42|337.02|338.96|336.56|0
1628172180000|2021-08-05 14:03:00|339.57|337.17|339.73|337.33|339.73|337.33|339.57|337.17|0
1628172190000|2021-08-05 14:03:10|339.42|337.02|339.57|337.17|339.57|337.17|339.42|337.02|0
1628172200000|2021-08-05 14:03:20|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1628172210000|2021-08-05 14:03:30|339.26|336.86|339.26|336.86|339.26|336.86|339.11|336.71|0
1628172220000|2021-08-05 14:03:40|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1628172230000|2021-08-05 14:03:50|339.26|336.86|339.26|336.86|339.26|336.86|339.26|336.86|0
1628172240000|2021-08-05 14:04:00|339.42|337.02|339.73|337.33|339.73|337.33|339.42|337.02|0
1628172250000|2021-08-05 14:04:10|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1628172260000|2021-08-05 14:04:20|339.73|337.33|339.73|337.33|339.73|337.33|339.57|337.17|0
1628172270000|2021-08-05 14:04:30|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1628172280000|2021-08-05 14:04:40|339.73|337.33|339.88|337.48|339.88|337.48|339.73|337.33|0
1628172300000|2021-08-05 14:05:00|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1628172310000|2021-08-05 14:05:10|339.95|337.55|340.03|337.63|340.03|337.63|339.95|337.55|0
1628172330000|2021-08-05 14:05:30|339.88|337.48|340.03|337.63|340.03|337.63|339.88|337.48|0
1628172350000|2021-08-05 14:05:50|339.88|337.48|339.88|337.48|340.03|337.63|339.88|337.48|0
1628172360000|2021-08-05 14:06:00|340.03|337.63|339.88|337.48|340.03|337.63|339.88|337.48|0
1628172370000|2021-08-05 14:06:10|339.73|337.33|339.73|337.33|339.88|337.48|339.73|337.33|0
1628172380000|2021-08-05 14:06:20|339.57|337.17|339.42|337.02|339.57|337.17|339.42|337.02|0
1628172390000|2021-08-05 14:06:30|339.26|336.86|339.26|336.86|339.26|336.86|339.26|336.86|0
1628172400000|2021-08-05 14:06:40|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1628172410000|2021-08-05 14:06:50|339.26|336.86|339.26|336.86|339.26|336.86|339.26|336.86|0
1628172420000|2021-08-05 14:07:00|339.11|336.71|339.26|336.86|339.26|336.86|338.95|336.55|0
1628172430000|2021-08-05 14:07:10|339.11|336.71|339.42|337.02|339.42|337.02|339.11|336.71|0
1628172440000|2021-08-05 14:07:20|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1628172450000|2021-08-05 14:07:30|339.72|337.32|339.57|337.17|339.72|337.32|339.57|337.17|0
1628172460000|2021-08-05 14:07:40|339.42|337.02|339.57|337.17|339.57|337.17|339.42|337.02|0
1628172470000|2021-08-05 14:07:50|339.42|337.02|339.57|337.17|339.57|337.17|339.42|337.02|0
1628172480000|2021-08-05 14:08:00|339.72|337.32|339.72|337.32|339.72|337.32|339.57|337.17|0
1628172500000|2021-08-05 14:08:20|339.57|337.17|339.72|337.32|339.72|337.32|339.57|337.17|0
1628172510000|2021-08-05 14:08:30|339.57|337.17|339.42|337.02|339.57|337.17|339.42|337.02|0
1628172520000|2021-08-05 14:08:40|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1628172530000|2021-08-05 14:08:50|339.72|337.32|339.57|337.17|339.72|337.32|339.57|337.17|0
1628172540000|2021-08-05 14:09:00|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1628172550000|2021-08-05 14:09:10|339.57|337.17|339.57|337.17|339.72|337.32|339.57|337.17|0
1628172560000|2021-08-05 14:09:20|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1628172570000|2021-08-05 14:09:30|339.26|336.86|339.34|336.94|339.42|337.02|339.26|336.86|0
1628172580000|2021-08-05 14:09:40|339.42|337.02|339.42|337.02|339.57|337.17|339.42|337.02|0
1628172590000|2021-08-05 14:09:50|339.57|337.17|339.57|337.17|339.57|337.17|339.42|337.02|0
1628172600000|2021-08-05 14:10:00|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1628172610000|2021-08-05 14:10:10|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1628172620000|2021-08-05 14:10:20|339.72|337.32|339.57|337.17|339.72|337.32|339.57|337.17|0
1628172630000|2021-08-05 14:10:30|339.72|337.32|339.72|337.32|339.72|337.32|339.57|337.17|0
1628172640000|2021-08-05 14:10:40|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1628172650000|2021-08-05 14:10:50|340.03|337.63|339.8|337.4|340.03|337.63|339.8|337.4|0
1628172660000|2021-08-05 14:11:00|339.88|337.48|339.72|337.32|339.88|337.48|339.72|337.32|0
1628172670000|2021-08-05 14:11:10|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1628172680000|2021-08-05 14:11:20|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1628172690000|2021-08-05 14:11:30|338.49|336.09|338.64|336.24|338.64|336.24|338.49|336.09|0
1628172700000|2021-08-05 14:11:40|338.49|336.09|338.34|335.94|338.64|336.24|338.34|335.94|0
1628172710000|2021-08-05 14:11:50|338.49|336.09|338.56|336.16|338.64|336.24|338.49|336.09|0
1628172720000|2021-08-05 14:12:00|338.8|336.4|338.64|336.24|338.8|336.4|338.64|336.24|0
1628172730000|2021-08-05 14:12:10|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1628172750000|2021-08-05 14:12:30|338.95|336.55|338.8|336.4|338.95|336.55|338.8|336.4|0
1628172760000|2021-08-05 14:12:40|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1628172770000|2021-08-05 14:12:50|338.8|336.4|338.87|336.47|338.87|336.47|338.8|336.4|0
1628172780000|2021-08-05 14:13:00|338.8|336.4|338.95|336.55|338.95|336.55|338.8|336.4|0
1628172800000|2021-08-05 14:13:20|339.11|336.71|339.03|336.63|339.11|336.71|339.03|336.63|0
1628172810000|2021-08-05 14:13:30|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1628172820000|2021-08-05 14:13:40|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1628172840000|2021-08-05 14:14:00|339.11|336.71|339.26|336.86|339.26|336.86|339.11|336.71|0
1628172850000|2021-08-05 14:14:10|339.41|337.01|339.57|337.17|339.57|337.17|339.41|337.01|0
1628172860000|2021-08-05 14:14:20|339.41|337.01|339.41|337.01|339.57|337.17|339.41|337.01|0
1628172890000|2021-08-05 14:14:50|339.57|337.17|339.57|337.17|339.72|337.32|339.57|337.17|0
1628172900000|2021-08-05 14:15:00|339.72|337.32|339.88|337.48|339.88|337.48|339.72|337.32|0
1628172920000|2021-08-05 14:15:20|340.03|337.63|339.72|337.32|340.03|337.63|339.72|337.32|0
1628172930000|2021-08-05 14:15:30|339.88|337.48|339.88|337.48|340.03|337.63|339.88|337.48|0
1628172940000|2021-08-05 14:15:40|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1628172950000|2021-08-05 14:15:50|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1628172960000|2021-08-05 14:16:00|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1628172980000|2021-08-05 14:16:20|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1628172990000|2021-08-05 14:16:30|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1628173000000|2021-08-05 14:16:40|339.88|337.48|339.72|337.32|339.88|337.48|339.72|337.32|0
1628173010000|2021-08-05 14:16:50|339.57|337.17|339.26|336.86|339.57|337.17|339.26|336.86|0
1628173020000|2021-08-05 14:17:00|339.1|336.7|338.95|336.55|339.1|336.7|338.95|336.55|0
1628173030000|2021-08-05 14:17:10|339.1|336.7|339.1|336.7|339.26|336.86|339.1|336.7|0
1628173040000|2021-08-05 14:17:20|339.02|336.62|338.95|336.55|339.1|336.7|338.95|336.55|0
1628173050000|2021-08-05 14:17:30|338.8|336.4|338.49|336.09|338.8|336.4|338.49|336.09|0
1628173060000|2021-08-05 14:17:40|338.33|335.93|338.49|336.09|338.49|336.09|338.33|335.93|0
1628173070000|2021-08-05 14:17:50|338.18|335.78|338.18|335.78|338.18|335.78|338.03|335.63|0
1628173080000|2021-08-05 14:18:00|338.33|335.93|338.64|336.24|338.64|336.24|338.33|335.93|0
1628173090000|2021-08-05 14:18:10|338.49|336.09|338.8|336.4|338.8|336.4|338.49|336.09|0
1628173110000|2021-08-05 14:18:30|338.64|336.24|338.64|336.24|338.8|336.4|338.64|336.24|0
1628173120000|2021-08-05 14:18:40|338.49|336.09|338.64|336.24|338.64|336.24|338.49|336.09|0
1628173130000|2021-08-05 14:18:50|338.8|336.4|338.49|336.09|338.8|336.4|338.49|336.09|0
1628173140000|2021-08-05 14:19:00|338.64|336.24|338.8|336.4|338.8|336.4|338.64|336.24|0
1628173150000|2021-08-05 14:19:10|338.64|336.24|338.8|336.4|338.8|336.4|338.49|336.09|0
1628173160000|2021-08-05 14:19:20|338.64|336.24|338.64|336.24|338.8|336.4|338.64|336.24|0
1628173180000|2021-08-05 14:19:40|338.49|336.09|338.64|336.24|338.64|336.24|338.49|336.09|0
1628173190000|2021-08-05 14:19:50|338.8|336.4|338.49|336.09|338.8|336.4|338.49|336.09|0
1628173200000|2021-08-05 14:20:00|338.64|336.24|338.49|336.09|338.64|336.24|338.49|336.09|0
1628173210000|2021-08-05 14:20:10|338.33|335.93|338.33|335.93|338.49|336.09|338.33|335.93|0
1628173220000|2021-08-05 14:20:20|338.41|336.01|338.33|335.93|338.41|336.01|338.33|335.93|0
1628173230000|2021-08-05 14:20:30|338.18|335.78|338.03|335.63|338.18|335.78|338.03|335.63|0
1628173240000|2021-08-05 14:20:40|337.87|335.47|337.87|335.47|338.03|335.63|337.87|335.47|0
1628173250000|2021-08-05 14:20:50|338.03|335.63|337.72|335.32|338.03|335.63|337.72|335.32|0
1628173260000|2021-08-05 14:21:00|337.87|335.47|338.03|335.63|338.03|335.63|337.87|335.47|0
1628173270000|2021-08-05 14:21:10|337.87|335.47|338.03|335.63|338.03|335.63|337.87|335.47|0
1628173290000|2021-08-05 14:21:30|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1628173300000|2021-08-05 14:21:40|338.03|335.63|338.03|335.63|338.03|335.63|337.87|335.47|0
1628173320000|2021-08-05 14:22:00|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1628173330000|2021-08-05 14:22:10|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1628173360000|2021-08-05 14:22:40|338.18|335.78|338.18|335.78|338.33|335.93|338.18|335.78|0
1628173370000|2021-08-05 14:22:50|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628173390000|2021-08-05 14:23:10|337.87|335.47|337.72|335.32|337.87|335.47|337.72|335.32|0
1628173400000|2021-08-05 14:23:20|337.56|335.16|337.56|335.16|337.56|335.16|337.41|335.01|0
1628173410000|2021-08-05 14:23:30|337.41|335.01|337.41|335.01|337.56|335.16|337.41|335.01|0
1628173420000|2021-08-05 14:23:40|337.56|335.16|337.56|335.16|337.72|335.32|337.56|335.16|0
1628173430000|2021-08-05 14:23:50|337.64|335.24|337.87|335.47|337.87|335.47|337.64|335.24|0
1628173440000|2021-08-05 14:24:00|337.72|335.32|337.56|335.16|337.72|335.32|337.56|335.16|0
1628173450000|2021-08-05 14:24:10|337.64|335.24|337.56|335.16|337.72|335.32|337.56|335.16|0
1628173460000|2021-08-05 14:24:20|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1628173470000|2021-08-05 14:24:30|337.56|335.16|337.41|335.01|337.56|335.16|337.41|335.01|0
1628173490000|2021-08-05 14:24:50|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1628173500000|2021-08-05 14:25:00|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1628173520000|2021-08-05 14:25:20|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628173530000|2021-08-05 14:25:30|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1628173540000|2021-08-05 14:25:40|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1628173550000|2021-08-05 14:25:50|337.56|335.16|337.56|335.16|337.72|335.32|337.56|335.16|0
1628173560000|2021-08-05 14:26:00|337.72|335.32|337.87|335.47|337.87|335.47|337.72|335.32|0
1628173570000|2021-08-05 14:26:10|338.02|335.62|338.02|335.62|338.02|335.62|337.87|335.47|0
1628173580000|2021-08-05 14:26:20|338.18|335.78|338.02|335.62|338.18|335.78|338.02|335.62|0
1628173590000|2021-08-05 14:26:30|338.18|335.78|337.87|335.47|338.18|335.78|337.87|335.47|0
1628173600000|2021-08-05 14:26:40|337.72|335.32|337.87|335.47|338.02|335.62|337.72|335.32|0
1628173610000|2021-08-05 14:26:50|337.72|335.32|337.56|335.16|337.72|335.32|337.56|335.16|0
1628173620000|2021-08-05 14:27:00|337.72|335.32|337.56|335.16|337.72|335.32|337.56|335.16|0
1628173630000|2021-08-05 14:27:10|337.41|335.01|337.25|334.85|337.41|335.01|337.25|334.85|0
1628173640000|2021-08-05 14:27:20|337.1|334.7|337.41|335.01|337.41|335.01|337.1|334.7|0
1628173650000|2021-08-05 14:27:30|337.56|335.16|337.72|335.32|337.72|335.32|337.56|335.16|0
1628173660000|2021-08-05 14:27:40|337.56|335.16|337.64|335.24|337.72|335.32|337.56|335.16|0
1628173670000|2021-08-05 14:27:50|337.56|335.16|337.56|335.16|337.72|335.32|337.56|335.16|0
1628173680000|2021-08-05 14:28:00|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1628173690000|2021-08-05 14:28:10|337.56|335.16|337.72|335.32|337.72|335.32|337.56|335.16|0
1628173700000|2021-08-05 14:28:20|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1628173710000|2021-08-05 14:28:30|337.71|335.31|337.87|335.47|337.87|335.47|337.71|335.31|0
1628173720000|2021-08-05 14:28:40|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1628173730000|2021-08-05 14:28:50|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1628173740000|2021-08-05 14:29:00|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1628173750000|2021-08-05 14:29:10|337.41|335.01|337.25|334.85|337.41|335.01|337.25|334.85|0
1628173760000|2021-08-05 14:29:20|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1628173770000|2021-08-05 14:29:30|336.95|334.55|337.1|334.7|337.1|334.7|336.95|334.55|0
1628173780000|2021-08-05 14:29:40|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1628173790000|2021-08-05 14:29:50|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1628173800000|2021-08-05 14:30:00|337.56|335.16|337.87|335.47|337.87|335.47|337.56|335.16|0
1628173810000|2021-08-05 14:30:10|337.94|335.54|338.02|335.62|338.18|335.78|337.94|335.54|0
1628173830000|2021-08-05 14:30:30|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1628173840000|2021-08-05 14:30:40|338.02|335.62|337.87|335.47|338.02|335.62|337.87|335.47|0
1628173850000|2021-08-05 14:30:50|337.79|335.39|337.87|335.47|337.87|335.47|337.71|335.31|0
1628173860000|2021-08-05 14:31:00|338.02|335.62|338.02|335.62|338.18|335.78|338.02|335.62|0
1628173880000|2021-08-05 14:31:20|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1628173890000|2021-08-05 14:31:30|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1628173900000|2021-08-05 14:31:40|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1628173910000|2021-08-05 14:31:50|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1628173920000|2021-08-05 14:32:00|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1628173930000|2021-08-05 14:32:10|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628173940000|2021-08-05 14:32:20|338.17|335.77|337.87|335.47|338.17|335.77|337.87|335.47|0
1628173950000|2021-08-05 14:32:30|338.02|335.62|338.02|335.62|338.17|335.77|338.02|335.62|0
1628173970000|2021-08-05 14:32:50|338.17|335.77|338.33|335.93|338.33|335.93|338.17|335.77|0
1628173980000|2021-08-05 14:33:00|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628173990000|2021-08-05 14:33:10|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628174000000|2021-08-05 14:33:20|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1628174010000|2021-08-05 14:33:30|338.02|335.62|338.02|335.62|338.02|335.62|337.87|335.47|0
1628174020000|2021-08-05 14:33:40|338.17|335.77|338.02|335.62|338.17|335.77|338.02|335.62|0
1628174030000|2021-08-05 14:33:50|337.79|335.39|337.79|335.39|337.87|335.47|337.79|335.39|0
1628174040000|2021-08-05 14:34:00|337.71|335.31|337.56|335.16|337.71|335.31|337.48|335.08|0
1628174050000|2021-08-05 14:34:10|337.41|335.01|337.41|335.01|337.56|335.16|337.41|335.01|0
1628174060000|2021-08-05 14:34:20|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1628174070000|2021-08-05 14:34:30|337.71|335.31|337.87|335.47|337.87|335.47|337.71|335.31|0
1628174080000|2021-08-05 14:34:40|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628174090000|2021-08-05 14:34:50|337.87|335.47|338.02|335.62|338.02|335.62|337.87|335.47|0
1628174100000|2021-08-05 14:35:00|338.17|335.77|338.02|335.62|338.17|335.77|338.02|335.62|0
1628174110000|2021-08-05 14:35:10|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628174120000|2021-08-05 14:35:20|338.33|335.93|338.33|335.93|338.33|335.93|338.17|335.77|0
1628174130000|2021-08-05 14:35:30|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628174140000|2021-08-05 14:35:40|338.33|335.93|338.48|336.08|338.48|336.08|338.33|335.93|0
1628174160000|2021-08-05 14:36:00|338.33|335.93|338.48|336.08|338.48|336.08|338.17|335.77|0
1628174170000|2021-08-05 14:36:10|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1628174180000|2021-08-05 14:36:20|338.17|335.77|337.87|335.47|338.17|335.77|337.87|335.47|0
1628174190000|2021-08-05 14:36:30|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1628174200000|2021-08-05 14:36:40|337.71|335.31|337.71|335.31|337.87|335.47|337.71|335.31|0
1628174210000|2021-08-05 14:36:50|337.56|335.16|337.56|335.16|337.63|335.23|337.56|335.16|0
1628174220000|2021-08-05 14:37:00|337.25|334.85|337.56|335.16|337.56|335.16|337.25|334.85|0
1628174230000|2021-08-05 14:37:10|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1628174240000|2021-08-05 14:37:20|337.79|335.39|337.79|335.39|337.87|335.47|337.71|335.31|0
1628174250000|2021-08-05 14:37:30|337.56|335.16|337.87|335.47|337.87|335.47|337.56|335.16|0
1628174260000|2021-08-05 14:37:40|338.02|335.62|338.17|335.77|338.17|335.77|338.02|335.62|0
1628174270000|2021-08-05 14:37:50|338.02|335.62|337.87|335.47|338.02|335.62|337.87|335.47|0
1628174280000|2021-08-05 14:38:00|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628174290000|2021-08-05 14:38:10|337.86|335.46|337.71|335.31|337.86|335.46|337.71|335.31|0
1628174300000|2021-08-05 14:38:20|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1628174310000|2021-08-05 14:38:30|337.71|335.31|337.71|335.31|337.86|335.46|337.71|335.31|0
1628174330000|2021-08-05 14:38:50|337.56|335.16|337.86|335.46|337.86|335.46|337.56|335.16|0
1628174340000|2021-08-05 14:39:00|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628174350000|2021-08-05 14:39:10|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1628174360000|2021-08-05 14:39:20|337.78|335.38|337.86|335.46|337.86|335.46|337.71|335.31|0
1628174370000|2021-08-05 14:39:30|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1628174380000|2021-08-05 14:39:40|337.86|335.46|337.71|335.31|337.86|335.46|337.71|335.31|0
1628174400000|2021-08-05 14:40:00|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1628174410000|2021-08-05 14:40:10|337.71|335.31|338.02|335.62|338.02|335.62|337.71|335.31|0
1628174430000|2021-08-05 14:40:30|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628174440000|2021-08-05 14:40:40|338.02|335.62|338.17|335.77|338.17|335.77|338.02|335.62|0
1628174450000|2021-08-05 14:40:50|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1628174460000|2021-08-05 14:41:00|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628174470000|2021-08-05 14:41:10|338.63|336.23|338.55|336.15|338.63|336.23|338.48|336.08|0
1628174480000|2021-08-05 14:41:20|338.48|336.08|338.55|336.15|338.63|336.23|338.48|336.08|0
1628174490000|2021-08-05 14:41:30|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628174500000|2021-08-05 14:41:40|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628174520000|2021-08-05 14:42:00|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628174530000|2021-08-05 14:42:10|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628174540000|2021-08-05 14:42:20|338.02|335.62|338.32|335.92|338.32|335.92|338.02|335.62|0
1628174550000|2021-08-05 14:42:30|338.17|335.77|338.02|335.62|338.17|335.77|338.02|335.62|0
1628174560000|2021-08-05 14:42:40|338.17|335.77|338.17|335.77|338.17|335.77|338.02|335.62|0
1628174570000|2021-08-05 14:42:50|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628174580000|2021-08-05 14:43:00|338.48|336.08|338.63|336.23|338.63|336.23|338.48|336.08|0
1628174590000|2021-08-05 14:43:10|338.71|336.31|338.79|336.39|338.79|336.39|338.71|336.31|0
1628174600000|2021-08-05 14:43:20|338.94|336.54|339.01|336.61|339.01|336.61|338.94|336.54|0
1628174610000|2021-08-05 14:43:30|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628174620000|2021-08-05 14:43:40|339.09|336.69|339.25|336.85|339.25|336.85|339.09|336.69|0
1628174630000|2021-08-05 14:43:50|339.09|336.69|338.94|336.54|339.09|336.69|338.94|336.54|0
1628174640000|2021-08-05 14:44:00|339.09|336.69|338.94|336.54|339.09|336.69|338.94|336.54|0
1628174650000|2021-08-05 14:44:10|339.09|336.69|339.09|336.69|339.09|336.69|339.01|336.61|0
1628174660000|2021-08-05 14:44:20|338.94|336.54|338.79|336.39|338.94|336.54|338.79|336.39|0
1628174670000|2021-08-05 14:44:30|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628174710000|2021-08-05 14:45:10|338.79|336.39|338.63|336.23|338.79|336.39|338.63|336.23|0
1628174720000|2021-08-05 14:45:20|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1628174730000|2021-08-05 14:45:30|338.86|336.46|339.09|336.69|339.09|336.69|338.86|336.46|0
1628174740000|2021-08-05 14:45:40|339.25|336.85|339.4|337|339.4|337|339.25|336.85|0
1628174750000|2021-08-05 14:45:50|339.25|336.85|339.71|337.31|339.71|337.31|339.25|336.85|0
1628174760000|2021-08-05 14:46:00|339.56|337.16|339.4|337|339.56|337.16|339.4|337|0
1628174770000|2021-08-05 14:46:10|339.25|336.85|339.09|336.69|339.25|336.85|339.09|336.69|0
1628174780000|2021-08-05 14:46:20|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628174790000|2021-08-05 14:46:30|339.09|336.69|339.25|336.85|339.25|336.85|339.09|336.69|0
1628174800000|2021-08-05 14:46:40|339.4|337|339.25|336.85|339.4|337|339.25|336.85|0
1628174810000|2021-08-05 14:46:50|339.4|337|339.4|337|339.4|337|339.4|337|0
1628174820000|2021-08-05 14:47:00|339.25|336.85|339.25|336.85|339.25|336.85|339.09|336.69|0
1628174840000|2021-08-05 14:47:20|339.4|337|339.25|336.85|339.4|337|339.25|336.85|0
1628174850000|2021-08-05 14:47:30|339.4|337|339.4|337|339.56|337.16|339.4|337|0
1628174860000|2021-08-05 14:47:40|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628174870000|2021-08-05 14:47:50|339.4|337|339.4|337|339.4|337|339.25|336.85|0
1628174880000|2021-08-05 14:48:00|339.25|336.85|339.09|336.69|339.25|336.85|339.09|336.69|0
1628174890000|2021-08-05 14:48:10|339.25|336.85|339.09|336.69|339.25|336.85|339.09|336.69|0
1628174900000|2021-08-05 14:48:20|339.17|336.77|339.09|336.69|339.17|336.77|339.09|336.69|0
1628174910000|2021-08-05 14:48:30|339.25|336.85|339.25|336.85|339.25|336.85|339.09|336.69|0
1628174920000|2021-08-05 14:48:40|339.4|337|339.25|336.85|339.4|337|339.25|336.85|0
1628174930000|2021-08-05 14:48:50|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1628174940000|2021-08-05 14:49:00|339.25|336.85|339.09|336.69|339.25|336.85|339.09|336.69|0
1628174950000|2021-08-05 14:49:10|339.17|336.77|339.25|336.85|339.25|336.85|339.09|336.69|0
1628174960000|2021-08-05 14:49:20|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1628174970000|2021-08-05 14:49:30|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1628174990000|2021-08-05 14:49:50|339.4|337|339.32|336.92|339.4|337|339.32|336.92|0
1628175000000|2021-08-05 14:50:00|339.4|337|339.55|337.15|339.55|337.15|339.4|337|0
1628175020000|2021-08-05 14:50:20|339.71|337.31|339.71|337.31|339.71|337.31|339.55|337.15|0
1628175030000|2021-08-05 14:50:30|339.55|337.15|339.86|337.46|339.86|337.46|339.55|337.15|0
1628175040000|2021-08-05 14:50:40|339.71|337.31|339.71|337.31|339.71|337.31|339.55|337.15|0
1628175050000|2021-08-05 14:50:50|339.55|337.15|339.71|337.31|339.71|337.31|339.55|337.15|0
1628175060000|2021-08-05 14:51:00|339.86|337.46|340.02|337.62|340.02|337.62|339.86|337.46|0
1628175070000|2021-08-05 14:51:10|340.17|337.77|340.17|337.77|340.17|337.77|340.17|337.77|0
1628175090000|2021-08-05 14:51:30|340.32|337.92|340.17|337.77|340.32|337.92|340.17|337.77|0
1628175110000|2021-08-05 14:51:50|340.24|337.84|340.63|338.23|340.63|338.23|340.24|337.84|0
1628175120000|2021-08-05 14:52:00|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1628175130000|2021-08-05 14:52:10|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1628175150000|2021-08-05 14:52:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1628175160000|2021-08-05 14:52:40|340.63|338.23|340.79|338.39|340.79|338.39|340.63|338.23|0
1628175170000|2021-08-05 14:52:50|340.63|338.23|340.79|338.39|340.79|338.39|340.63|338.23|0
1628175180000|2021-08-05 14:53:00|340.63|338.23|340.63|338.23|340.79|338.39|340.63|338.23|0
1628175190000|2021-08-05 14:53:10|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1628175210000|2021-08-05 14:53:30|340.71|338.31|340.63|338.23|340.71|338.31|340.63|338.23|0
1628175220000|2021-08-05 14:53:40|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1628175240000|2021-08-05 14:54:00|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1628175250000|2021-08-05 14:54:10|340.79|338.39|340.63|338.23|340.79|338.39|340.63|338.23|0
1628175270000|2021-08-05 14:54:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1628175280000|2021-08-05 14:54:40|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628175290000|2021-08-05 14:54:50|340.86|338.46|340.79|338.39|340.94|338.54|340.79|338.39|0
1628175300000|2021-08-05 14:55:00|340.94|338.54|340.79|338.39|340.94|338.54|340.79|338.39|0
1628175310000|2021-08-05 14:55:10|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628175330000|2021-08-05 14:55:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1628175340000|2021-08-05 14:55:40|340.86|338.46|340.79|338.39|340.86|338.46|340.79|338.39|0
1628175350000|2021-08-05 14:55:50|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628175360000|2021-08-05 14:56:00|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628175370000|2021-08-05 14:56:10|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628175380000|2021-08-05 14:56:20|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628175390000|2021-08-05 14:56:30|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628175400000|2021-08-05 14:56:40|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628175420000|2021-08-05 14:57:00|340.94|338.54|340.94|338.54|341.1|338.7|340.94|338.54|0
1628175440000|2021-08-05 14:57:20|340.79|338.39|340.94|338.54|340.94|338.54|340.79|338.39|0
1628175450000|2021-08-05 14:57:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1628175460000|2021-08-05 14:57:40|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1628175470000|2021-08-05 14:57:50|340.48|338.08|340.48|338.08|340.63|338.23|340.48|338.08|0
1628175480000|2021-08-05 14:58:00|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1628175490000|2021-08-05 14:58:10|340.48|338.08|340.32|337.92|340.48|338.08|340.32|337.92|0
1628175500000|2021-08-05 14:58:20|340.48|338.08|340.32|337.92|340.48|338.08|340.32|337.92|0
1628175510000|2021-08-05 14:58:30|340.17|337.77|340.32|337.92|340.32|337.92|340.17|337.77|0
1628175520000|2021-08-05 14:58:40|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1628175530000|2021-08-05 14:58:50|340.32|337.92|340.48|338.08|340.48|338.08|340.32|337.92|0
1628175540000|2021-08-05 14:59:00|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1628175550000|2021-08-05 14:59:10|340.79|338.39|340.63|338.23|340.79|338.39|340.63|338.23|0
1628175560000|2021-08-05 14:59:20|340.7|338.3|340.7|338.3|340.79|338.39|340.7|338.3|0
1628175570000|2021-08-05 14:59:30|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1628175580000|2021-08-05 14:59:40|340.7|338.3|340.78|338.38|340.79|338.39|340.7|338.3|0
1628175600000|2021-08-05 15:00:00|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1628175610000|2021-08-05 15:00:10|340.48|338.08|340.32|337.92|340.48|338.08|340.32|337.92|0
1628175620000|2021-08-05 15:00:20|340.48|338.08|340.32|337.92|340.48|338.08|340.32|337.92|0
1628175630000|2021-08-05 15:00:30|340.48|338.08|340.32|337.92|340.48|338.08|340.32|337.92|0
1628175640000|2021-08-05 15:00:40|340.48|338.08|340.63|338.23|340.63|338.23|340.48|338.08|0
1628175650000|2021-08-05 15:00:50|340.7|338.3|340.78|338.38|340.78|338.38|340.7|338.3|0
1628175660000|2021-08-05 15:01:00|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628175680000|2021-08-05 15:01:20|341.09|338.69|341.4|339|341.4|339|341.09|338.69|0
1628175690000|2021-08-05 15:01:30|341.25|338.85|341.4|339|341.4|339|341.25|338.85|0
1628175700000|2021-08-05 15:01:40|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628175710000|2021-08-05 15:01:50|341.4|339|341.25|338.85|341.4|339|341.25|338.85|0
1628175720000|2021-08-05 15:02:00|341.4|339|341.4|339|341.4|339|341.4|339|0
1628175730000|2021-08-05 15:02:10|341.56|339.16|341.56|339.16|341.56|339.16|341.4|339|0
1628175740000|2021-08-05 15:02:20|341.4|339|341.4|339|341.4|339|341.4|339|0
1628175750000|2021-08-05 15:02:30|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628175760000|2021-08-05 15:02:40|341.4|339|341.4|339|341.56|339.16|341.4|339|0
1628175770000|2021-08-05 15:02:50|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628175790000|2021-08-05 15:03:10|341.32|338.92|341.4|339|341.4|339|341.32|338.92|0
1628175800000|2021-08-05 15:03:20|341.25|338.85|341.09|338.69|341.25|338.85|341.09|338.69|0
1628175810000|2021-08-05 15:03:30|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628175820000|2021-08-05 15:03:40|340.78|338.38|341.09|338.69|341.09|338.69|340.78|338.38|0
1628175830000|2021-08-05 15:03:50|341.17|338.77|341.25|338.85|341.25|338.85|341.17|338.77|0
1628175840000|2021-08-05 15:04:00|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1628175850000|2021-08-05 15:04:10|340.94|338.54|341.09|338.69|341.09|338.69|340.94|338.54|0
1628175880000|2021-08-05 15:04:40|341.25|338.85|341.09|338.69|341.25|338.85|341.09|338.69|0
1628175900000|2021-08-05 15:05:00|341.25|338.85|341.09|338.69|341.25|338.85|341.09|338.69|0
1628175920000|2021-08-05 15:05:20|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628175930000|2021-08-05 15:05:30|340.78|338.38|340.94|338.54|340.94|338.54|340.78|338.38|0
1628175940000|2021-08-05 15:05:40|340.78|338.38|340.78|338.38|340.94|338.54|340.78|338.38|0
1628175950000|2021-08-05 15:05:50|340.63|338.23|340.78|338.38|340.78|338.38|340.63|338.23|0
1628175960000|2021-08-05 15:06:00|340.94|338.54|340.86|338.46|340.94|338.54|340.86|338.46|0
1628175970000|2021-08-05 15:06:10|340.78|338.38|340.78|338.38|340.78|338.38|340.78|338.38|0
1628176000000|2021-08-05 15:06:40|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628176030000|2021-08-05 15:07:10|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1628176060000|2021-08-05 15:07:40|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628176070000|2021-08-05 15:07:50|341.09|338.69|341.01|338.61|341.09|338.69|340.94|338.54|0
1628176080000|2021-08-05 15:08:00|340.94|338.54|341.09|338.69|341.09|338.69|340.94|338.54|0
1628176090000|2021-08-05 15:08:10|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1628176120000|2021-08-05 15:08:40|340.78|338.38|340.94|338.54|340.94|338.54|340.78|338.38|0
1628176130000|2021-08-05 15:08:50|340.78|338.38|340.63|338.23|340.78|338.38|340.63|338.23|0
1628176160000|2021-08-05 15:09:20|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1628176170000|2021-08-05 15:09:30|340.47|338.07|340.16|337.76|340.47|338.07|340.16|337.76|0
1628176180000|2021-08-05 15:09:40|340.32|337.92|340.16|337.76|340.32|337.92|340.16|337.76|0
1628176190000|2021-08-05 15:09:50|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1628176200000|2021-08-05 15:10:00|340.16|337.76|340.32|337.92|340.32|337.92|340.01|337.61|0
1628176210000|2021-08-05 15:10:10|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1628176220000|2021-08-05 15:10:20|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1628176230000|2021-08-05 15:10:30|340.39|337.99|340.47|338.07|340.47|338.07|340.32|337.92|0
1628176240000|2021-08-05 15:10:40|340.32|337.92|340.16|337.76|340.32|337.92|340.16|337.76|0
1628176250000|2021-08-05 15:10:50|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1628176260000|2021-08-05 15:11:00|340.24|337.84|340.32|337.92|340.32|337.92|340.16|337.76|0
1628176280000|2021-08-05 15:11:20|340.16|337.76|340.32|337.92|340.32|337.92|340.16|337.76|0
1628176320000|2021-08-05 15:12:00|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1628176330000|2021-08-05 15:12:10|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1628176340000|2021-08-05 15:12:20|340.78|338.38|340.63|338.23|340.78|338.38|340.63|338.23|0
1628176360000|2021-08-05 15:12:40|340.78|338.38|340.63|338.23|340.78|338.38|340.63|338.23|0
1628176370000|2021-08-05 15:12:50|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1628176380000|2021-08-05 15:13:00|340.63|338.23|340.78|338.38|340.78|338.38|340.63|338.23|0
1628176400000|2021-08-05 15:13:20|340.7|338.3|340.63|338.23|340.7|338.3|340.63|338.23|0
1628176430000|2021-08-05 15:13:50|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1628176440000|2021-08-05 15:14:00|340.78|338.38|340.78|338.38|340.78|338.38|340.62|338.22|0
1628176450000|2021-08-05 15:14:10|340.93|338.53|340.78|338.38|340.93|338.53|340.78|338.38|0
1628176460000|2021-08-05 15:14:20|340.62|338.22|340.78|338.38|340.78|338.38|340.62|338.22|0
1628176470000|2021-08-05 15:14:30|340.93|338.53|340.78|338.38|340.93|338.53|340.78|338.38|0
1628176480000|2021-08-05 15:14:40|340.62|338.22|340.7|338.3|340.7|338.3|340.62|338.22|0
1628176490000|2021-08-05 15:14:50|340.62|338.22|340.78|338.38|340.78|338.38|340.62|338.22|0
1628176510000|2021-08-05 15:15:10|340.62|338.22|340.78|338.38|340.78|338.38|340.62|338.22|0
1628176520000|2021-08-05 15:15:20|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1628176530000|2021-08-05 15:15:30|340.78|338.38|340.93|338.53|340.93|338.53|340.78|338.38|0
1628176540000|2021-08-05 15:15:40|340.78|338.38|340.93|338.53|340.93|338.53|340.78|338.38|0
1628176550000|2021-08-05 15:15:50|341.01|338.61|341.01|338.61|341.01|338.61|341.01|338.61|0
1628176560000|2021-08-05 15:16:00|340.93|338.53|340.78|338.38|340.93|338.53|340.78|338.38|0
1628176570000|2021-08-05 15:16:10|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1628176580000|2021-08-05 15:16:20|340.62|338.22|340.78|338.38|340.78|338.38|340.62|338.22|0
1628176600000|2021-08-05 15:16:40|340.93|338.53|340.78|338.38|340.93|338.53|340.78|338.38|0
1628176610000|2021-08-05 15:16:50|340.93|338.53|340.7|338.3|340.93|338.53|340.62|338.22|0
1628176620000|2021-08-05 15:17:00|340.62|338.22|340.78|338.38|340.78|338.38|340.62|338.22|0
1628176630000|2021-08-05 15:17:10|340.7|338.3|340.62|338.22|340.7|338.3|340.62|338.22|0
1628176640000|2021-08-05 15:17:20|340.47|338.07|340.54|338.14|340.54|338.14|340.47|338.07|0
1628176650000|2021-08-05 15:17:30|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1628176660000|2021-08-05 15:17:40|340.47|338.07|340.62|338.22|340.78|338.38|340.47|338.07|0
1628176670000|2021-08-05 15:17:50|340.47|338.07|340.31|337.91|340.47|338.07|340.31|337.91|0
1628176680000|2021-08-05 15:18:00|340.23|337.83|340.31|337.91|340.31|337.91|340.23|337.83|0
1628176690000|2021-08-05 15:18:10|340.16|337.76|340.01|337.61|340.16|337.76|340.01|337.61|0
1628176700000|2021-08-05 15:18:20|339.85|337.45|340.01|337.61|340.01|337.61|339.85|337.45|0
1628176710000|2021-08-05 15:18:30|339.85|337.45|339.85|337.45|340.01|337.61|339.85|337.45|0
1628176730000|2021-08-05 15:18:50|339.7|337.3|339.7|337.3|339.7|337.3|339.7|337.3|0
1628176740000|2021-08-05 15:19:00|339.85|337.45|340.01|337.61|340.01|337.61|339.85|337.45|0
1628176750000|2021-08-05 15:19:10|339.85|337.45|340.01|337.61|340.01|337.61|339.85|337.45|0
1628176760000|2021-08-05 15:19:20|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1628176770000|2021-08-05 15:19:30|340.01|337.61|340.16|337.76|340.16|337.76|340.01|337.61|0
1628176780000|2021-08-05 15:19:40|340.01|337.61|340.16|337.76|340.16|337.76|340.01|337.61|0
1628176800000|2021-08-05 15:20:00|340.31|337.91|340.31|337.91|340.47|338.07|340.31|337.91|0
1628176810000|2021-08-05 15:20:10|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1628176820000|2021-08-05 15:20:20|340.31|337.91|340.47|338.07|340.47|338.07|340.31|337.91|0
1628176830000|2021-08-05 15:20:30|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1628176840000|2021-08-05 15:20:40|340.78|338.38|340.93|338.53|340.93|338.53|340.78|338.38|0
1628176850000|2021-08-05 15:20:50|340.78|338.38|340.93|338.53|340.93|338.53|340.78|338.38|0
1628176860000|2021-08-05 15:21:00|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1628176870000|2021-08-05 15:21:10|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1628176880000|2021-08-05 15:21:20|340.78|338.38|340.78|338.38|340.78|338.38|340.78|338.38|0
1628176890000|2021-08-05 15:21:30|340.62|338.22|340.78|338.38|340.78|338.38|340.62|338.22|0
1628176900000|2021-08-05 15:21:40|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1628176910000|2021-08-05 15:21:50|340.78|338.38|340.78|338.38|340.78|338.38|340.78|338.38|0
1628176940000|2021-08-05 15:22:20|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1628176960000|2021-08-05 15:22:40|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1628176970000|2021-08-05 15:22:50|340.31|337.91|340.31|337.91|340.31|337.91|340.31|337.91|0
1628176990000|2021-08-05 15:23:10|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1628177000000|2021-08-05 15:23:20|340.62|338.22|340.31|337.91|340.62|338.22|340.31|337.91|0
1628177010000|2021-08-05 15:23:30|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1628177020000|2021-08-05 15:23:40|340.31|337.91|340.39|337.99|340.47|338.07|340.31|337.91|0
1628177030000|2021-08-05 15:23:50|340.31|337.91|340.31|337.91|340.47|338.07|340.31|337.91|0
1628177040000|2021-08-05 15:24:00|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1628177050000|2021-08-05 15:24:10|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1628177070000|2021-08-05 15:24:30|340.47|338.07|340.62|338.22|340.62|338.22|340.47|338.07|0
1628177090000|2021-08-05 15:24:50|340.47|338.07|340.62|338.22|340.62|338.22|340.47|338.07|0
1628177100000|2021-08-05 15:25:00|340.78|338.38|340.78|338.38|340.78|338.38|340.78|338.38|0
1628177110000|2021-08-05 15:25:10|340.93|338.53|340.78|338.38|340.93|338.53|340.78|338.38|0
1628177120000|2021-08-05 15:25:20|340.77|338.37|340.93|338.53|340.93|338.53|340.77|338.37|0
1628177130000|2021-08-05 15:25:30|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1628177140000|2021-08-05 15:25:40|340.62|338.22|340.77|338.37|340.77|338.37|340.62|338.22|0
1628177150000|2021-08-05 15:25:50|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1628177170000|2021-08-05 15:26:10|340.47|338.07|340.77|338.37|340.77|338.37|340.47|338.07|0
1628177180000|2021-08-05 15:26:20|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1628177190000|2021-08-05 15:26:30|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1628177220000|2021-08-05 15:27:00|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1628177240000|2021-08-05 15:27:20|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1628177260000|2021-08-05 15:27:40|340.93|338.53|341.08|338.68|341.08|338.68|340.93|338.53|0
1628177270000|2021-08-05 15:27:50|340.93|338.53|340.93|338.53|341.08|338.68|340.93|338.53|0
1628177280000|2021-08-05 15:28:00|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1628177290000|2021-08-05 15:28:10|341.24|338.84|341.24|338.84|341.24|338.84|341.24|338.84|0
1628177300000|2021-08-05 15:28:20|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1628177320000|2021-08-05 15:28:40|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1628177330000|2021-08-05 15:28:50|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1628177350000|2021-08-05 15:29:10|341.55|339.15|341.39|338.99|341.55|339.15|341.39|338.99|0
1628177360000|2021-08-05 15:29:20|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1628177380000|2021-08-05 15:29:40|341.39|338.99|341.24|338.84|341.39|338.99|341.24|338.84|0
1628177390000|2021-08-05 15:29:50|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1628177400000|2021-08-05 15:30:00|341.24|338.84|341.08|338.68|341.24|338.84|341.08|338.68|0
1628177420000|2021-08-05 15:30:20|341.24|338.84|341.55|339.15|341.55|339.15|341.24|338.84|0
1628177430000|2021-08-05 15:30:30|341.39|338.99|341.55|339.15|341.55|339.15|341.39|338.99|0
1628177450000|2021-08-05 15:30:50|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628177460000|2021-08-05 15:31:00|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1628177510000|2021-08-05 15:31:50|340.23|337.83|340.3|337.9|340.3|337.9|340.23|337.83|0
1628177520000|2021-08-05 15:32:00|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1628177530000|2021-08-05 15:32:10|340.23|337.83|340.38|337.98|340.38|337.98|340.23|337.83|0
1628177540000|2021-08-05 15:32:20|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1628177550000|2021-08-05 15:32:30|340.07|337.67|340.07|337.67|340.07|337.67|340.07|337.67|0
1628177560000|2021-08-05 15:32:40|340.23|337.83|340.07|337.67|340.23|337.83|340.07|337.67|0
1628177570000|2021-08-05 15:32:50|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1628177580000|2021-08-05 15:33:00|340.38|337.98|340.23|337.83|340.38|337.98|340.23|337.83|0
1628177590000|2021-08-05 15:33:10|340.38|337.98|340.38|337.98|340.38|337.98|340.23|337.83|0
1628177600000|2021-08-05 15:33:20|340.23|337.83|340.38|337.98|340.38|337.98|340.23|337.83|0
1628177610000|2021-08-05 15:33:30|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1628177620000|2021-08-05 15:33:40|340.38|337.98|340.38|337.98|340.38|337.98|340.23|337.83|0
1628177630000|2021-08-05 15:33:50|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1628177640000|2021-08-05 15:34:00|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1628177650000|2021-08-05 15:34:10|340.23|337.83|340.38|337.98|340.38|337.98|340.23|337.83|0
1628177670000|2021-08-05 15:34:30|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1628177700000|2021-08-05 15:35:00|340.38|337.98|340.23|337.83|340.38|337.98|340.23|337.83|0
1628177710000|2021-08-05 15:35:10|340.07|337.67|340.07|337.67|340.07|337.67|340.07|337.67|0
1628177720000|2021-08-05 15:35:20|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1628177730000|2021-08-05 15:35:30|340.07|337.67|340.07|337.67|340.07|337.67|340.07|337.67|0
1628177750000|2021-08-05 15:35:50|339.92|337.52|340.07|337.67|340.07|337.67|339.92|337.52|0
1628177760000|2021-08-05 15:36:00|339.92|337.52|339.92|337.52|340.07|337.67|339.92|337.52|0
1628177770000|2021-08-05 15:36:10|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1628177800000|2021-08-05 15:36:40|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1628177820000|2021-08-05 15:37:00|340.07|337.67|339.92|337.52|340.07|337.67|339.92|337.52|0
1628177870000|2021-08-05 15:37:50|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1628177880000|2021-08-05 15:38:00|339.61|337.21|339.76|337.36|339.76|337.36|339.61|337.21|0
1628177890000|2021-08-05 15:38:10|339.61|337.21|339.68|337.28|339.68|337.28|339.61|337.21|0
1628177900000|2021-08-05 15:38:20|339.61|337.21|339.45|337.05|339.61|337.21|339.45|337.05|0
1628177910000|2021-08-05 15:38:30|339.3|336.9|339.45|337.05|339.45|337.05|339.3|336.9|0
1628177940000|2021-08-05 15:39:00|339.61|337.21|339.61|337.21|339.61|337.21|339.61|337.21|0
1628177950000|2021-08-05 15:39:10|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1628177970000|2021-08-05 15:39:30|339.61|337.21|339.61|337.21|339.61|337.21|339.61|337.21|0
1628177980000|2021-08-05 15:39:40|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1628177990000|2021-08-05 15:39:50|339.61|337.21|339.61|337.21|339.61|337.21|339.61|337.21|0
1628178000000|2021-08-05 15:40:00|339.45|337.05|339.45|337.05|339.45|337.05|339.3|336.9|0
1628178010000|2021-08-05 15:40:10|339.3|336.9|338.99|336.59|339.3|336.9|338.99|336.59|0
1628178020000|2021-08-05 15:40:20|339.14|336.74|338.99|336.59|339.14|336.74|338.99|336.59|0
1628178030000|2021-08-05 15:40:30|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1628178060000|2021-08-05 15:41:00|339.3|336.9|339.14|336.74|339.3|336.9|339.14|336.74|0
1628178070000|2021-08-05 15:41:10|338.99|336.59|339.14|336.74|339.14|336.74|338.99|336.59|0
1628178080000|2021-08-05 15:41:20|339.3|336.9|339.45|337.05|339.45|337.05|339.3|336.9|0
1628178110000|2021-08-05 15:41:50|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1628178120000|2021-08-05 15:42:00|339.45|337.05|339.14|336.74|339.45|337.05|339.14|336.74|0
1628178140000|2021-08-05 15:42:20|338.99|336.59|338.99|336.59|338.99|336.59|338.99|336.59|0
1628178150000|2021-08-05 15:42:30|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1628178160000|2021-08-05 15:42:40|338.68|336.28|338.83|336.43|338.83|336.43|338.68|336.28|0
1628178190000|2021-08-05 15:43:10|338.68|336.28|338.68|336.28|338.83|336.43|338.68|336.28|0
1628178200000|2021-08-05 15:43:20|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1628178210000|2021-08-05 15:43:30|338.91|336.51|338.83|336.43|338.91|336.51|338.83|336.43|0
1628178230000|2021-08-05 15:43:50|338.68|336.28|338.68|336.28|338.68|336.28|338.68|336.28|0
1628178240000|2021-08-05 15:44:00|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1628178250000|2021-08-05 15:44:10|338.99|336.59|338.99|336.59|338.99|336.59|338.99|336.59|0
1628178260000|2021-08-05 15:44:20|339.14|336.74|339.14|336.74|339.14|336.74|338.99|336.59|0
1628178300000|2021-08-05 15:45:00|338.99|336.59|339.21|336.81|339.21|336.81|338.99|336.59|0
1628178310000|2021-08-05 15:45:10|339.14|336.74|338.83|336.43|339.14|336.74|338.83|336.43|0
1628178320000|2021-08-05 15:45:20|338.68|336.28|338.68|336.28|338.83|336.43|338.68|336.28|0
1628178330000|2021-08-05 15:45:30|338.83|336.43|338.83|336.43|338.83|336.43|338.68|336.28|0
1628178340000|2021-08-05 15:45:40|338.99|336.59|338.99|336.59|338.99|336.59|338.83|336.43|0
1628178380000|2021-08-05 15:46:20|339.06|336.66|338.99|336.59|339.14|336.74|338.99|336.59|0
1628178390000|2021-08-05 15:46:30|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1628178410000|2021-08-05 15:46:50|338.99|336.59|338.83|336.43|338.99|336.59|338.83|336.43|0
1628178420000|2021-08-05 15:47:00|338.99|336.59|338.99|336.59|338.99|336.59|338.99|336.59|0
1628178430000|2021-08-05 15:47:10|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1628178440000|2021-08-05 15:47:20|338.99|336.59|338.98|336.58|338.99|336.59|338.98|336.58|0
1628178450000|2021-08-05 15:47:30|339.14|336.74|338.98|336.58|339.14|336.74|338.98|336.58|0
1628178460000|2021-08-05 15:47:40|339.06|336.66|339.14|336.74|339.14|336.74|338.98|336.58|0
1628178480000|2021-08-05 15:48:00|339.21|336.81|339.14|336.74|339.29|336.89|339.14|336.74|0
1628178500000|2021-08-05 15:48:20|338.98|336.58|339.14|336.74|339.14|336.74|338.98|336.58|0
1628178510000|2021-08-05 15:48:30|339.06|336.66|339.14|336.74|339.14|336.74|339.06|336.66|0
1628178520000|2021-08-05 15:48:40|338.98|336.58|339.14|336.74|339.14|336.74|338.98|336.58|0
1628178530000|2021-08-05 15:48:50|338.98|336.58|339.14|336.74|339.14|336.74|338.98|336.58|0
1628178540000|2021-08-05 15:49:00|338.98|336.58|339.14|336.74|339.14|336.74|338.98|336.58|0
1628178550000|2021-08-05 15:49:10|339.29|336.89|339.14|336.74|339.29|336.89|339.14|336.74|0
1628178560000|2021-08-05 15:49:20|339.06|336.66|339.14|336.74|339.14|336.74|339.06|336.66|0
1628178570000|2021-08-05 15:49:30|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1628178580000|2021-08-05 15:49:40|339.14|336.74|338.98|336.58|339.14|336.74|338.98|336.58|0
1628178590000|2021-08-05 15:49:50|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1628178600000|2021-08-05 15:50:00|339.29|336.89|339.29|336.89|339.29|336.89|339.14|336.74|0
1628178610000|2021-08-05 15:50:10|339.14|336.74|339.14|336.74|339.29|336.89|339.14|336.74|0
1628178620000|2021-08-05 15:50:20|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1628178630000|2021-08-05 15:50:30|339.14|336.74|339.29|336.89|339.29|336.89|339.14|336.74|0
1628178640000|2021-08-05 15:50:40|339.45|337.05|339.29|336.89|339.45|337.05|339.29|336.89|0
1628178650000|2021-08-05 15:50:50|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1628178670000|2021-08-05 15:51:10|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1628178680000|2021-08-05 15:51:20|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1628178690000|2021-08-05 15:51:30|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1628178700000|2021-08-05 15:51:40|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1628178710000|2021-08-05 15:51:50|339.21|336.81|339.29|336.89|339.29|336.89|339.14|336.74|0
1628178720000|2021-08-05 15:52:00|339.14|336.74|339.21|336.81|339.21|336.81|339.14|336.74|0
1628178730000|2021-08-05 15:52:10|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1628178740000|2021-08-05 15:52:20|339.29|336.89|339.14|336.74|339.29|336.89|339.14|336.74|0
1628178750000|2021-08-05 15:52:30|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1628178760000|2021-08-05 15:52:40|339.45|337.05|339.29|336.89|339.45|337.05|339.29|336.89|0
1628178770000|2021-08-05 15:52:50|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1628178790000|2021-08-05 15:53:10|339.6|337.2|339.45|337.05|339.6|337.2|339.45|337.05|0
1628178800000|2021-08-05 15:53:20|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1628178810000|2021-08-05 15:53:30|339.52|337.12|339.45|337.05|339.52|337.12|339.45|337.05|0
1628178820000|2021-08-05 15:53:40|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1628178830000|2021-08-05 15:53:50|339.45|337.05|339.29|336.89|339.45|337.05|339.29|336.89|0
1628178840000|2021-08-05 15:54:00|339.45|337.05|339.45|337.05|339.45|337.05|339.29|336.89|0
1628178850000|2021-08-05 15:54:10|339.52|337.12|339.6|337.2|339.6|337.2|339.52|337.12|0
1628178860000|2021-08-05 15:54:20|339.45|337.05|339.6|337.2|339.6|337.2|339.45|337.05|0
1628178870000|2021-08-05 15:54:30|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1628178880000|2021-08-05 15:54:40|339.45|337.05|339.45|337.05|339.6|337.2|339.45|337.05|0
1628178890000|2021-08-05 15:54:50|339.6|337.2|339.6|337.2|339.6|337.2|339.45|337.05|0
1628178900000|2021-08-05 15:55:00|339.45|337.05|339.45|337.05|339.6|337.2|339.45|337.05|0
1628178910000|2021-08-05 15:55:10|339.6|337.2|339.29|336.89|339.6|337.2|339.29|336.89|0
1628178920000|2021-08-05 15:55:20|339.45|337.05|339.29|336.89|339.45|337.05|339.29|336.89|0
1628178930000|2021-08-05 15:55:30|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1628178950000|2021-08-05 15:55:50|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1628178960000|2021-08-05 15:56:00|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1628178970000|2021-08-05 15:56:10|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1628179000000|2021-08-05 15:56:40|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1628179010000|2021-08-05 15:56:50|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1628179030000|2021-08-05 15:57:10|338.83|336.43|338.83|336.43|338.83|336.43|338.67|336.27|0
1628179040000|2021-08-05 15:57:20|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1628179050000|2021-08-05 15:57:30|338.52|336.12|338.36|335.96|338.52|336.12|338.36|335.96|0
1628179060000|2021-08-05 15:57:40|338.52|336.12|338.52|336.12|338.67|336.27|338.52|336.12|0
1628179070000|2021-08-05 15:57:50|338.67|336.27|338.83|336.43|338.83|336.43|338.67|336.27|0
1628179090000|2021-08-05 15:58:10|338.67|336.27|338.98|336.58|338.98|336.58|338.67|336.27|0
1628179100000|2021-08-05 15:58:20|338.83|336.43|338.98|336.58|338.98|336.58|338.83|336.43|0
1628179110000|2021-08-05 15:58:30|339.14|336.74|338.98|336.58|339.14|336.74|338.98|336.58|0
1628179140000|2021-08-05 15:59:00|338.83|336.43|338.83|336.43|338.98|336.58|338.83|336.43|0
1628179150000|2021-08-05 15:59:10|338.98|336.58|338.98|336.58|338.98|336.58|338.83|336.43|0
1628179190000|2021-08-05 15:59:50|339.13|336.73|338.98|336.58|339.13|336.73|338.98|336.58|0
1628179200000|2021-08-05 16:00:00|339.05|336.65|338.98|336.58|339.05|336.65|338.98|336.58|0
1628179230000|2021-08-05 16:00:30|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1628179240000|2021-08-05 16:00:40|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1628179250000|2021-08-05 16:00:50|338.83|336.43|338.67|336.27|338.83|336.43|338.67|336.27|0
1628179260000|2021-08-05 16:01:00|338.52|336.12|338.67|336.27|338.67|336.27|338.52|336.12|0
1628179280000|2021-08-05 16:01:20|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1628179310000|2021-08-05 16:01:50|338.36|335.96|338.21|335.81|338.36|335.96|338.21|335.81|0
1628179320000|2021-08-05 16:02:00|338.36|335.96|338.36|335.96|338.36|335.96|338.21|335.81|0
1628179330000|2021-08-05 16:02:10|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1628179350000|2021-08-05 16:02:30|338.05|335.65|338.36|335.96|338.36|335.96|338.05|335.65|0
1628179370000|2021-08-05 16:02:50|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1628179380000|2021-08-05 16:03:00|338.67|336.27|338.52|336.12|338.67|336.27|338.52|336.12|0
1628179410000|2021-08-05 16:03:30|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1628179420000|2021-08-05 16:03:40|338.82|336.42|338.82|336.42|338.82|336.42|338.67|336.27|0
1628179440000|2021-08-05 16:04:00|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1628179450000|2021-08-05 16:04:10|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1628179480000|2021-08-05 16:04:40|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1628179510000|2021-08-05 16:05:10|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1628179520000|2021-08-05 16:05:20|338.36|335.96|338.51|336.11|338.51|336.11|338.36|335.96|0
1628179540000|2021-08-05 16:05:40|338.67|336.27|338.51|336.11|338.67|336.27|338.51|336.11|0
1628179560000|2021-08-05 16:06:00|338.67|336.27|338.67|336.27|338.67|336.27|338.51|336.11|0
1628179570000|2021-08-05 16:06:10|338.51|336.11|338.51|336.11|338.51|336.11|338.51|336.11|0
1628179590000|2021-08-05 16:06:30|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1628179610000|2021-08-05 16:06:50|338.82|336.42|338.67|336.27|338.82|336.42|338.67|336.27|0
1628179640000|2021-08-05 16:07:20|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1628179650000|2021-08-05 16:07:30|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1628179660000|2021-08-05 16:07:40|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1628179670000|2021-08-05 16:07:50|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1628179680000|2021-08-05 16:08:00|338.74|336.34|338.67|336.27|338.82|336.42|338.67|336.27|0
1628179690000|2021-08-05 16:08:10|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1628179730000|2021-08-05 16:08:50|338.98|336.58|338.82|336.42|338.98|336.58|338.82|336.42|0
1628179740000|2021-08-05 16:09:00|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1628179750000|2021-08-05 16:09:10|339.13|336.73|339.13|336.73|339.13|336.73|338.98|336.58|0
1628179760000|2021-08-05 16:09:20|338.98|336.58|339.13|336.73|339.13|336.73|338.98|336.58|0
1628179780000|2021-08-05 16:09:40|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1628179790000|2021-08-05 16:09:50|339.44|337.04|339.29|336.89|339.44|337.04|339.29|336.89|0
1628179810000|2021-08-05 16:10:10|339.36|336.96|339.28|336.88|339.36|336.96|339.28|336.88|0
1628179850000|2021-08-05 16:10:50|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1628179860000|2021-08-05 16:11:00|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1628179900000|2021-08-05 16:11:40|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1628179920000|2021-08-05 16:12:00|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1628179940000|2021-08-05 16:12:20|339.44|337.04|339.59|337.19|339.59|337.19|339.44|337.04|0
1628179950000|2021-08-05 16:12:30|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1628179960000|2021-08-05 16:12:40|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1628179980000|2021-08-05 16:13:00|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1628179990000|2021-08-05 16:13:10|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1628180000000|2021-08-05 16:13:20|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1628180030000|2021-08-05 16:13:50|339.59|337.19|339.59|337.19|339.59|337.19|339.51|337.11|0
1628180040000|2021-08-05 16:14:00|339.44|337.04|339.59|337.19|339.59|337.19|339.44|337.04|0
1628180080000|2021-08-05 16:14:40|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1628180110000|2021-08-05 16:15:10|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1628180130000|2021-08-05 16:15:30|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1628180140000|2021-08-05 16:15:40|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1628180150000|2021-08-05 16:15:50|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1628180170000|2021-08-05 16:16:10|339.59|337.19|339.44|337.04|339.59|337.19|339.44|337.04|0
1628180180000|2021-08-05 16:16:20|339.51|337.11|339.59|337.19|339.59|337.19|339.51|337.11|0
1628180200000|2021-08-05 16:16:40|339.51|337.11|339.59|337.19|339.59|337.19|339.51|337.11|0
1628180220000|2021-08-05 16:17:00|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1628180230000|2021-08-05 16:17:10|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1628180240000|2021-08-05 16:17:20|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1628180250000|2021-08-05 16:17:30|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1628180280000|2021-08-05 16:18:00|339.44|337.04|339.28|336.88|339.44|337.04|339.28|336.88|0
1628180290000|2021-08-05 16:18:10|339.44|337.04|339.28|336.88|339.44|337.04|339.28|336.88|0
1628180300000|2021-08-05 16:18:20|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1628180310000|2021-08-05 16:18:30|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1628180320000|2021-08-05 16:18:40|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1628180330000|2021-08-05 16:18:50|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1628180340000|2021-08-05 16:19:00|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1628180350000|2021-08-05 16:19:10|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1628180360000|2021-08-05 16:19:20|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1628180390000|2021-08-05 16:19:50|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1628180430000|2021-08-05 16:20:30|339.13|336.73|338.97|336.57|339.13|336.73|338.97|336.57|0
1628180440000|2021-08-05 16:20:40|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1628180450000|2021-08-05 16:20:50|338.97|336.57|338.97|336.57|339.05|336.65|338.97|336.57|0
1628180470000|2021-08-05 16:21:10|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1628180490000|2021-08-05 16:21:30|338.97|336.57|338.82|336.42|338.97|336.57|338.82|336.42|0
1628180500000|2021-08-05 16:21:40|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1628180510000|2021-08-05 16:21:50|338.82|336.42|338.66|336.26|338.82|336.42|338.66|336.26|0
1628180520000|2021-08-05 16:22:00|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1628180540000|2021-08-05 16:22:20|338.97|336.57|338.82|336.42|338.97|336.57|338.82|336.42|0
1628180560000|2021-08-05 16:22:40|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1628180580000|2021-08-05 16:23:00|338.51|336.11|338.66|336.26|338.66|336.26|338.51|336.11|0
1628180590000|2021-08-05 16:23:10|338.51|336.11|338.51|336.11|338.66|336.26|338.51|336.11|0
1628180600000|2021-08-05 16:23:20|338.66|336.26|338.82|336.42|338.82|336.42|338.66|336.26|0
1628180610000|2021-08-05 16:23:30|338.89|336.49|338.82|336.42|338.89|336.49|338.82|336.42|0
1628180620000|2021-08-05 16:23:40|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1628180650000|2021-08-05 16:24:10|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1628180660000|2021-08-05 16:24:20|338.97|336.57|338.82|336.42|338.97|336.57|338.82|336.42|0
1628180700000|2021-08-05 16:25:00|338.97|336.57|338.82|336.42|338.97|336.57|338.82|336.42|0
1628180710000|2021-08-05 16:25:10|338.89|336.49|338.66|336.26|338.89|336.49|338.66|336.26|0
1628180740000|2021-08-05 16:25:40|338.82|336.42|338.66|336.26|338.82|336.42|338.66|336.26|0
1628180750000|2021-08-05 16:25:50|338.51|336.11|338.51|336.11|338.51|336.11|338.51|336.11|0
1628180760000|2021-08-05 16:26:00|338.58|336.18|338.51|336.11|338.58|336.18|338.51|336.11|0
1628180770000|2021-08-05 16:26:10|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1628180780000|2021-08-05 16:26:20|338.51|336.11|338.51|336.11|338.51|336.11|338.51|336.11|0
1628180800000|2021-08-05 16:26:40|338.66|336.26|338.51|336.11|338.66|336.26|338.51|336.11|0
1628180810000|2021-08-05 16:26:50|338.66|336.26|338.51|336.11|338.66|336.26|338.51|336.11|0
1628180820000|2021-08-05 16:27:00|338.35|335.95|338.51|336.11|338.51|336.11|338.35|335.95|0
1628180830000|2021-08-05 16:27:10|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1628180850000|2021-08-05 16:27:30|338.51|336.11|338.51|336.11|338.51|336.11|338.35|335.95|0
1628180860000|2021-08-05 16:27:40|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1628180900000|2021-08-05 16:28:20|338.2|335.8|338.2|335.8|338.35|335.95|338.2|335.8|0
1628180910000|2021-08-05 16:28:30|338.35|335.95|338.51|336.11|338.51|336.11|338.35|335.95|0
1628180930000|2021-08-05 16:28:50|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1628180940000|2021-08-05 16:29:00|338.81|336.41|338.81|336.41|338.81|336.41|338.81|336.41|0
1628180950000|2021-08-05 16:29:10|338.66|336.26|338.81|336.41|338.81|336.41|338.66|336.26|0
1628180960000|2021-08-05 16:29:20|338.66|336.26|338.51|336.11|338.66|336.26|338.51|336.11|0
1628180970000|2021-08-05 16:29:30|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1628180980000|2021-08-05 16:29:40|338.51|336.11|338.35|335.95|338.51|336.11|338.35|335.95|0
1628180990000|2021-08-05 16:29:50|338.43|336.03|338.51|336.11|338.51|336.11|338.43|336.03|0
1628181020000|2021-08-05 16:30:20|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1628181030000|2021-08-05 16:30:30|338.81|336.41|338.81|336.41|338.81|336.41|338.81|336.41|0
1628181040000|2021-08-05 16:30:40|338.66|336.26|338.81|336.41|338.81|336.41|338.66|336.26|0
1628181060000|2021-08-05 16:31:00|338.97|336.57|338.89|336.49|338.97|336.57|338.81|336.41|0
1628181070000|2021-08-05 16:31:10|338.81|336.41|338.97|336.57|338.97|336.57|338.81|336.41|0
1628181100000|2021-08-05 16:31:40|338.81|336.41|338.81|336.41|338.97|336.57|338.81|336.41|0
1628181120000|2021-08-05 16:32:00|338.66|336.26|338.81|336.41|338.81|336.41|338.66|336.26|0
1628181130000|2021-08-05 16:32:10|338.66|336.26|338.73|336.33|338.73|336.33|338.66|336.26|0
1628181140000|2021-08-05 16:32:20|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1628181150000|2021-08-05 16:32:30|338.81|336.41|338.81|336.41|338.81|336.41|338.66|336.26|0
1628181160000|2021-08-05 16:32:40|338.66|336.26|338.66|336.26|338.81|336.41|338.66|336.26|0
1628181170000|2021-08-05 16:32:50|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1628181190000|2021-08-05 16:33:10|338.66|336.26|338.5|336.1|338.66|336.26|338.5|336.1|0
1628181230000|2021-08-05 16:33:50|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1628181240000|2021-08-05 16:34:00|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1628181250000|2021-08-05 16:34:10|338.35|335.95|338.2|335.8|338.35|335.95|338.2|335.8|0
1628181260000|2021-08-05 16:34:20|338.35|335.95|338.35|335.95|338.35|335.95|338.2|335.8|0
1628181270000|2021-08-05 16:34:30|338.2|335.8|338.35|335.95|338.35|335.95|338.2|335.8|0
1628181290000|2021-08-05 16:34:50|338.42|336.02|338.35|335.95|338.5|336.1|338.35|335.95|0
1628181300000|2021-08-05 16:35:00|338.5|336.1|338.35|335.95|338.5|336.1|338.35|335.95|0
1628181310000|2021-08-05 16:35:10|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1628181320000|2021-08-05 16:35:20|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1628181330000|2021-08-05 16:35:30|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1628181340000|2021-08-05 16:35:40|337.73|335.33|337.73|335.33|337.89|335.49|337.73|335.33|0
1628181350000|2021-08-05 16:35:50|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1628181360000|2021-08-05 16:36:00|337.73|335.33|337.58|335.18|337.73|335.33|337.58|335.18|0
1628181370000|2021-08-05 16:36:10|337.65|335.25|337.73|335.33|337.73|335.33|337.65|335.25|0
1628181380000|2021-08-05 16:36:20|337.89|335.49|337.89|335.49|337.89|335.49|337.73|335.33|0
1628181410000|2021-08-05 16:36:50|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1628181420000|2021-08-05 16:37:00|337.89|335.49|338.04|335.64|338.04|335.64|337.89|335.49|0
1628181440000|2021-08-05 16:37:20|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1628181450000|2021-08-05 16:37:30|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1628181470000|2021-08-05 16:37:50|337.96|335.56|338.04|335.64|338.04|335.64|337.89|335.49|0
1628181480000|2021-08-05 16:38:00|337.89|335.49|337.89|335.49|338.04|335.64|337.89|335.49|0
1628181490000|2021-08-05 16:38:10|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1628181500000|2021-08-05 16:38:20|337.89|335.49|337.73|335.33|337.89|335.49|337.73|335.33|0
1628181530000|2021-08-05 16:38:50|337.58|335.18|337.58|335.18|337.65|335.25|337.58|335.18|0
1628181550000|2021-08-05 16:39:10|337.65|335.25|337.58|335.18|337.65|335.25|337.58|335.18|0
1628181560000|2021-08-05 16:39:20|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1628181580000|2021-08-05 16:39:40|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1628181590000|2021-08-05 16:39:50|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1628181600000|2021-08-05 16:40:00|337.58|335.18|337.42|335.02|337.58|335.18|337.42|335.02|0
1628181610000|2021-08-05 16:40:10|337.5|335.1|337.27|334.87|337.5|335.1|337.27|334.87|0
1628181620000|2021-08-05 16:40:20|337.42|335.02|337.27|334.87|337.42|335.02|337.27|334.87|0
1628181630000|2021-08-05 16:40:30|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1628181660000|2021-08-05 16:41:00|337.27|334.87|337.11|334.71|337.27|334.87|337.11|334.71|0
1628181680000|2021-08-05 16:41:20|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1628181700000|2021-08-05 16:41:40|336.81|334.41|336.96|334.56|336.96|334.56|336.81|334.41|0
1628181710000|2021-08-05 16:41:50|336.81|334.41|336.96|334.56|336.96|334.56|336.81|334.41|0
1628181720000|2021-08-05 16:42:00|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1628181730000|2021-08-05 16:42:10|337.03|334.63|337.03|334.63|337.03|334.63|337.03|334.63|0
1628181740000|2021-08-05 16:42:20|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1628181750000|2021-08-05 16:42:30|337.27|334.87|337.11|334.71|337.27|334.87|337.11|334.71|0
1628181760000|2021-08-05 16:42:40|337.27|334.87|337.11|334.71|337.27|334.87|337.11|334.71|0
1628181780000|2021-08-05 16:43:00|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1628181790000|2021-08-05 16:43:10|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1628181800000|2021-08-05 16:43:20|337.19|334.79|337.27|334.87|337.27|334.87|337.19|334.79|0
1628181810000|2021-08-05 16:43:30|337.11|334.71|337.11|334.71|337.27|334.87|337.11|334.71|0
1628181840000|2021-08-05 16:44:00|336.96|334.56|336.96|334.56|337.11|334.71|336.96|334.56|0
1628181850000|2021-08-05 16:44:10|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1628181860000|2021-08-05 16:44:20|337.11|334.71|337.11|334.71|337.11|334.71|336.96|334.56|0
1628181870000|2021-08-05 16:44:30|336.96|334.56|336.96|334.56|337.11|334.71|336.96|334.56|0
1628181890000|2021-08-05 16:44:50|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1628181900000|2021-08-05 16:45:00|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1628181910000|2021-08-05 16:45:10|336.65|334.25|336.5|334.1|336.65|334.25|336.5|334.1|0
1628181930000|2021-08-05 16:45:30|336.65|334.25|336.65|334.25|336.65|334.25|336.57|334.17|0
1628181940000|2021-08-05 16:45:40|336.57|334.17|336.5|334.1|336.65|334.25|336.5|334.1|0
1628181950000|2021-08-05 16:45:50|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1628181960000|2021-08-05 16:46:00|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1628181980000|2021-08-05 16:46:20|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1628181990000|2021-08-05 16:46:30|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1628182000000|2021-08-05 16:46:40|336.8|334.4|336.96|334.56|336.96|334.56|336.8|334.4|0
1628182020000|2021-08-05 16:47:00|336.8|334.4|336.96|334.56|336.96|334.56|336.8|334.4|0
1628182060000|2021-08-05 16:47:40|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1628182120000|2021-08-05 16:48:40|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1628182150000|2021-08-05 16:49:10|336.8|334.4|336.96|334.56|336.96|334.56|336.8|334.4|0
1628182170000|2021-08-05 16:49:30|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1628182180000|2021-08-05 16:49:40|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1628182200000|2021-08-05 16:50:00|337.26|334.86|337.11|334.71|337.26|334.86|337.11|334.71|0
1628182220000|2021-08-05 16:50:20|337.18|334.78|337.11|334.71|337.18|334.78|337.11|334.71|0
1628182240000|2021-08-05 16:50:40|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1628182260000|2021-08-05 16:51:00|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1628182270000|2021-08-05 16:51:10|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1628182290000|2021-08-05 16:51:30|337.42|335.02|337.26|334.86|337.42|335.02|337.26|334.86|0
1628182300000|2021-08-05 16:51:40|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1628182320000|2021-08-05 16:52:00|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1628182340000|2021-08-05 16:52:20|337.11|334.71|337.26|334.86|337.26|334.86|337.11|334.71|0
1628182350000|2021-08-05 16:52:30|337.11|334.71|337.26|334.86|337.26|334.86|337.11|334.71|0
1628182360000|2021-08-05 16:52:40|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1628182370000|2021-08-05 16:52:50|337.26|334.86|337.26|334.86|337.26|334.86|337.11|334.71|0
1628182400000|2021-08-05 16:53:20|337.34|334.94|337.26|334.86|337.42|335.02|337.26|334.86|0
1628182420000|2021-08-05 16:53:40|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1628182430000|2021-08-05 16:53:50|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1628182440000|2021-08-05 16:54:00|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1628182450000|2021-08-05 16:54:10|337.11|334.71|336.95|334.55|337.11|334.71|336.95|334.55|0
1628182500000|2021-08-05 16:55:00|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1628182520000|2021-08-05 16:55:20|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1628182540000|2021-08-05 16:55:40|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1628182550000|2021-08-05 16:55:50|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1628182570000|2021-08-05 16:56:10|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1628182580000|2021-08-05 16:56:20|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1628182590000|2021-08-05 16:56:30|336.8|334.4|336.65|334.25|336.8|334.4|336.65|334.25|0
1628182600000|2021-08-05 16:56:40|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1628182610000|2021-08-05 16:56:50|336.57|334.17|336.65|334.25|336.65|334.25|336.57|334.17|0
1628182630000|2021-08-05 16:57:10|336.8|334.4|336.65|334.25|336.8|334.4|336.65|334.25|0
1628182640000|2021-08-05 16:57:20|336.8|334.4|336.65|334.25|336.8|334.4|336.65|334.25|0
1628182650000|2021-08-05 16:57:30|336.72|334.32|336.8|334.4|336.8|334.4|336.65|334.25|0
1628182670000|2021-08-05 16:57:50|336.65|334.25|336.65|334.25|336.8|334.4|336.65|334.25|0
1628182680000|2021-08-05 16:58:00|336.57|334.17|336.57|334.17|336.57|334.17|336.49|334.09|0
1628182690000|2021-08-05 16:58:10|336.49|334.09|336.65|334.25|336.65|334.25|336.49|334.09|0
1628182700000|2021-08-05 16:58:20|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1628182740000|2021-08-05 16:59:00|336.8|334.4|336.65|334.25|336.8|334.4|336.65|334.25|0
1628182760000|2021-08-05 16:59:20|336.8|334.4|336.72|334.32|336.8|334.4|336.72|334.32|0
1628182770000|2021-08-05 16:59:30|336.65|334.25|336.49|334.09|336.65|334.25|336.49|334.09|0
1628182780000|2021-08-05 16:59:40|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1628182820000|2021-08-05 17:00:20|336.18|333.78|336.34|333.94|336.34|333.94|336.18|333.78|0
1628182830000|2021-08-05 17:00:30|336.18|333.78|336.34|333.94|336.34|333.94|336.18|333.78|0
1628182840000|2021-08-05 17:00:40|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1628182850000|2021-08-05 17:00:50|336.34|333.94|336.49|334.09|336.49|334.09|336.34|333.94|0
1628182860000|2021-08-05 17:01:00|336.64|334.24|336.49|334.09|336.64|334.24|336.49|334.09|0
1628182870000|2021-08-05 17:01:10|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1628182890000|2021-08-05 17:01:30|336.56|334.16|336.56|334.16|336.64|334.24|336.49|334.09|0
1628182900000|2021-08-05 17:01:40|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1628182910000|2021-08-05 17:01:50|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1628182920000|2021-08-05 17:02:00|336.64|334.24|336.49|334.09|336.64|334.24|336.49|334.09|0
1628182930000|2021-08-05 17:02:10|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1628182940000|2021-08-05 17:02:20|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1628182960000|2021-08-05 17:02:40|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1628182970000|2021-08-05 17:02:50|336.18|333.78|336.18|333.78|336.18|333.78|336.18|333.78|0
1628182980000|2021-08-05 17:03:00|336.03|333.63|336.18|333.78|336.18|333.78|336.03|333.63|0
1628182990000|2021-08-05 17:03:10|336.03|333.63|336.03|333.63|336.03|333.63|336.03|333.63|0
1628183000000|2021-08-05 17:03:20|336.18|333.78|336.18|333.78|336.18|333.78|336.18|333.78|0
1628183010000|2021-08-05 17:03:30|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1628183020000|2021-08-05 17:03:40|336.18|333.78|336.18|333.78|336.18|333.78|336.18|333.78|0
1628183030000|2021-08-05 17:03:50|336.26|333.86|336.34|333.94|336.34|333.94|336.26|333.86|0
1628183040000|2021-08-05 17:04:00|336.18|333.78|336.18|333.78|336.34|333.94|336.18|333.78|0
1628183060000|2021-08-05 17:04:20|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1628183070000|2021-08-05 17:04:30|336.49|334.09|336.64|334.24|336.64|334.24|336.49|334.09|0
1628183080000|2021-08-05 17:04:40|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1628183090000|2021-08-05 17:04:50|336.72|334.32|336.8|334.4|336.8|334.4|336.72|334.32|0
1628183100000|2021-08-05 17:05:00|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1628183120000|2021-08-05 17:05:20|336.8|334.4|336.95|334.55|336.95|334.55|336.8|334.4|0
1628183130000|2021-08-05 17:05:30|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1628183140000|2021-08-05 17:05:40|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1628183160000|2021-08-05 17:06:00|336.8|334.4|336.64|334.24|336.8|334.4|336.64|334.24|0
1628183180000|2021-08-05 17:06:20|336.49|334.09|336.33|333.93|336.49|334.09|336.33|333.93|0
1628183190000|2021-08-05 17:06:30|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1628183200000|2021-08-05 17:06:40|336.33|333.93|336.49|334.09|336.49|334.09|336.33|333.93|0
1628183210000|2021-08-05 17:06:50|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1628183230000|2021-08-05 17:07:10|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1628183260000|2021-08-05 17:07:40|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1628183270000|2021-08-05 17:07:50|336.18|333.78|336.25|333.85|336.25|333.85|336.18|333.78|0
1628183280000|2021-08-05 17:08:00|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1628183290000|2021-08-05 17:08:10|336.49|334.09|336.33|333.93|336.49|334.09|336.33|333.93|0
1628183300000|2021-08-05 17:08:20|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1628183310000|2021-08-05 17:08:30|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1628183330000|2021-08-05 17:08:50|336.72|334.32|336.49|334.09|336.72|334.32|336.49|334.09|0
1628183340000|2021-08-05 17:09:00|336.33|333.93|336.49|334.09|336.49|334.09|336.33|333.93|0
1628183350000|2021-08-05 17:09:10|336.64|334.24|336.64|334.24|336.64|334.24|336.56|334.16|0
1628183400000|2021-08-05 17:10:00|336.71|334.31|336.64|334.24|336.79|334.39|336.64|334.24|0
1628183410000|2021-08-05 17:10:10|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1628183420000|2021-08-05 17:10:20|336.64|334.24|336.79|334.39|336.79|334.39|336.64|334.24|0
1628183440000|2021-08-05 17:10:40|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1628183460000|2021-08-05 17:11:00|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1628183470000|2021-08-05 17:11:10|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1628183510000|2021-08-05 17:11:50|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1628183540000|2021-08-05 17:12:20|336.64|334.24|336.79|334.39|336.79|334.39|336.64|334.24|0
1628183560000|2021-08-05 17:12:40|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1628183570000|2021-08-05 17:12:50|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1628183580000|2021-08-05 17:13:00|336.87|334.47|336.79|334.39|336.87|334.47|336.79|334.39|0
1628183590000|2021-08-05 17:13:10|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1628183610000|2021-08-05 17:13:30|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1628183620000|2021-08-05 17:13:40|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1628183630000|2021-08-05 17:13:50|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1628183640000|2021-08-05 17:14:00|336.95|334.55|336.95|334.55|337.1|334.7|336.95|334.55|0
1628183650000|2021-08-05 17:14:10|337.1|334.7|336.95|334.55|337.1|334.7|336.95|334.55|0
1628183670000|2021-08-05 17:14:30|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1628183680000|2021-08-05 17:14:40|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1628183700000|2021-08-05 17:15:00|337.17|334.77|337.25|334.85|337.25|334.85|337.1|334.7|0
1628183710000|2021-08-05 17:15:10|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1628183720000|2021-08-05 17:15:20|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1628183750000|2021-08-05 17:15:50|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1628183770000|2021-08-05 17:16:10|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1628183780000|2021-08-05 17:16:20|336.79|334.39|336.79|334.39|336.87|334.47|336.79|334.39|0
1628183800000|2021-08-05 17:16:40|336.87|334.47|336.95|334.55|336.95|334.55|336.87|334.47|0
1628183810000|2021-08-05 17:16:50|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1628183840000|2021-08-05 17:17:20|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1628183880000|2021-08-05 17:18:00|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1628183930000|2021-08-05 17:18:50|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1628183940000|2021-08-05 17:19:00|337.1|334.7|337.25|334.85|337.25|334.85|337.1|334.7|0
1628183970000|2021-08-05 17:19:30|337.1|334.7|337.25|334.85|337.25|334.85|337.1|334.7|0
1628183990000|2021-08-05 17:19:50|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1628184010000|2021-08-05 17:20:10|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1628184020000|2021-08-05 17:20:20|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1628184030000|2021-08-05 17:20:30|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1628184040000|2021-08-05 17:20:40|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1628184050000|2021-08-05 17:20:50|337.56|335.16|337.48|335.08|337.56|335.16|337.48|335.08|0
1628184060000|2021-08-05 17:21:00|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1628184110000|2021-08-05 17:21:50|337.63|335.23|337.56|335.16|337.63|335.23|337.56|335.16|0
1628184130000|2021-08-05 17:22:10|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1628184140000|2021-08-05 17:22:20|337.56|335.16|337.56|335.16|337.56|335.16|337.41|335.01|0
1628184150000|2021-08-05 17:22:30|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1628184160000|2021-08-05 17:22:40|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1628184170000|2021-08-05 17:22:50|337.48|335.08|337.41|335.01|337.48|335.08|337.41|335.01|0
1628184180000|2021-08-05 17:23:00|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1628184190000|2021-08-05 17:23:10|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1628184200000|2021-08-05 17:23:20|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1628184220000|2021-08-05 17:23:40|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1628184230000|2021-08-05 17:23:50|337.63|335.23|337.71|335.31|337.71|335.31|337.56|335.16|0
1628184240000|2021-08-05 17:24:00|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1628184250000|2021-08-05 17:24:10|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1628184260000|2021-08-05 17:24:20|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1628184270000|2021-08-05 17:24:30|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1628184290000|2021-08-05 17:24:50|337.4|335|337.56|335.16|337.56|335.16|337.4|335|0
1628184310000|2021-08-05 17:25:10|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1628184330000|2021-08-05 17:25:30|337.56|335.16|337.71|335.31|337.71|335.31|337.56|335.16|0
1628184340000|2021-08-05 17:25:40|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1628184410000|2021-08-05 17:26:50|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628184440000|2021-08-05 17:27:20|337.87|335.47|338.02|335.62|338.02|335.62|337.87|335.47|0
1628184460000|2021-08-05 17:27:40|337.87|335.47|338.02|335.62|338.02|335.62|337.87|335.47|0
1628184530000|2021-08-05 17:28:50|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628184540000|2021-08-05 17:29:00|338.33|335.93|338.17|335.77|338.33|335.93|338.17|335.77|0
1628184550000|2021-08-05 17:29:10|338.25|335.85|338.17|335.77|338.25|335.85|338.17|335.77|0
1628184560000|2021-08-05 17:29:20|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1628184570000|2021-08-05 17:29:30|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628184580000|2021-08-05 17:29:40|338.02|335.62|338.17|335.77|338.17|335.77|338.02|335.62|0
1628184590000|2021-08-05 17:29:50|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628184600000|2021-08-05 17:30:00|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628184650000|2021-08-05 17:30:50|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1628184670000|2021-08-05 17:31:10|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628184740000|2021-08-05 17:32:20|338.56|336.16|338.48|336.08|338.56|336.16|338.48|336.08|0
1628184750000|2021-08-05 17:32:30|338.64|336.24|338.56|336.16|338.64|336.24|338.56|336.16|0
1628184760000|2021-08-05 17:32:40|338.48|336.08|338.48|336.08|338.64|336.24|338.48|336.08|0
1628184780000|2021-08-05 17:33:00|338.33|335.93|338.48|336.08|338.48|336.08|338.33|335.93|0
1628184790000|2021-08-05 17:33:10|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1628184820000|2021-08-05 17:33:40|338.17|335.77|338.17|335.77|338.33|335.93|338.17|335.77|0
1628184830000|2021-08-05 17:33:50|338.33|335.93|338.17|335.77|338.33|335.93|338.17|335.77|0
1628184860000|2021-08-05 17:34:20|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628184870000|2021-08-05 17:34:30|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628184900000|2021-08-05 17:35:00|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1628184920000|2021-08-05 17:35:20|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628184930000|2021-08-05 17:35:30|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628184940000|2021-08-05 17:35:40|338.17|335.77|338.02|335.62|338.17|335.77|338.02|335.62|0
1628184980000|2021-08-05 17:36:20|338.09|335.69|338.02|335.62|338.17|335.77|338.02|335.62|0
1628184990000|2021-08-05 17:36:30|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628185000000|2021-08-05 17:36:40|338.02|335.62|338.17|335.77|338.17|335.77|338.02|335.62|0
1628185030000|2021-08-05 17:37:10|338.33|335.93|338.17|335.77|338.33|335.93|338.17|335.77|0
1628185040000|2021-08-05 17:37:20|338.32|335.92|338.32|335.92|338.32|335.92|338.17|335.77|0
1628185050000|2021-08-05 17:37:30|338.17|335.77|338.17|335.77|338.32|335.92|338.17|335.77|0
1628185060000|2021-08-05 17:37:40|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628185080000|2021-08-05 17:38:00|338.09|335.69|338.02|335.62|338.09|335.69|338.02|335.62|0
1628185090000|2021-08-05 17:38:10|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1628185110000|2021-08-05 17:38:30|338.02|335.62|337.86|335.46|338.02|335.62|337.86|335.46|0
1628185120000|2021-08-05 17:38:40|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628185140000|2021-08-05 17:39:00|338.17|335.77|338.02|335.62|338.17|335.77|338.02|335.62|0
1628185150000|2021-08-05 17:39:10|338.17|335.77|338.17|335.77|338.17|335.77|338.02|335.62|0
1628185160000|2021-08-05 17:39:20|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1628185190000|2021-08-05 17:39:50|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628185200000|2021-08-05 17:40:00|338.32|335.92|338.17|335.77|338.32|335.92|338.17|335.77|0
1628185210000|2021-08-05 17:40:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628185240000|2021-08-05 17:40:40|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628185260000|2021-08-05 17:41:00|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628185270000|2021-08-05 17:41:10|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628185280000|2021-08-05 17:41:20|338.32|335.92|338.17|335.77|338.32|335.92|338.17|335.77|0
1628185290000|2021-08-05 17:41:30|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628185310000|2021-08-05 17:41:50|338.48|336.08|338.48|336.08|338.48|336.08|338.4|336|0
1628185320000|2021-08-05 17:42:00|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628185340000|2021-08-05 17:42:20|338.48|336.08|338.48|336.08|338.48|336.08|338.4|336|0
1628185360000|2021-08-05 17:42:40|338.32|335.92|338.48|336.08|338.48|336.08|338.32|335.92|0
1628185370000|2021-08-05 17:42:50|338.32|335.92|338.48|336.08|338.48|336.08|338.32|335.92|0
1628185380000|2021-08-05 17:43:00|338.32|335.92|338.48|336.08|338.48|336.08|338.32|335.92|0
1628185390000|2021-08-05 17:43:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628185400000|2021-08-05 17:43:20|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1628185410000|2021-08-05 17:43:30|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628185420000|2021-08-05 17:43:40|338.17|335.77|338.17|335.77|338.32|335.92|338.17|335.77|0
1628185450000|2021-08-05 17:44:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628185470000|2021-08-05 17:44:30|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1628185490000|2021-08-05 17:44:50|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1628185500000|2021-08-05 17:45:00|338.17|335.77|338.32|335.92|338.32|335.92|338.17|335.77|0
1628185510000|2021-08-05 17:45:10|338.17|335.77|338.17|335.77|338.32|335.92|338.17|335.77|0
1628185530000|2021-08-05 17:45:30|338.32|335.92|338.24|335.84|338.32|335.92|338.24|335.84|0
1628185540000|2021-08-05 17:45:40|338.32|335.92|338.32|335.92|338.32|335.92|338.17|335.77|0
1628185570000|2021-08-05 17:46:10|338.48|336.08|338.32|335.92|338.48|336.08|338.32|335.92|0
1628185580000|2021-08-05 17:46:20|338.48|336.08|338.48|336.08|338.48|336.08|338.32|335.92|0
1628185670000|2021-08-05 17:47:50|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628185690000|2021-08-05 17:48:10|338.48|336.08|338.47|336.07|338.48|336.08|338.47|336.07|0
1628185700000|2021-08-05 17:48:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628185740000|2021-08-05 17:49:00|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1628185770000|2021-08-05 17:49:30|338.94|336.54|338.78|336.38|338.94|336.54|338.78|336.38|0
1628185780000|2021-08-05 17:49:40|338.94|336.54|338.78|336.38|338.94|336.54|338.78|336.38|0
1628185830000|2021-08-05 17:50:30|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628185860000|2021-08-05 17:51:00|338.7|336.3|338.63|336.23|338.7|336.3|338.63|336.23|0
1628185870000|2021-08-05 17:51:10|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1628185880000|2021-08-05 17:51:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1628185910000|2021-08-05 17:51:50|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1628185940000|2021-08-05 17:52:20|338.63|336.23|338.94|336.54|338.94|336.54|338.63|336.23|0
1628185980000|2021-08-05 17:53:00|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1628186060000|2021-08-05 17:54:20|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628186080000|2021-08-05 17:54:40|338.78|336.38|338.94|336.54|338.94|336.54|338.78|336.38|0
1628186100000|2021-08-05 17:55:00|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1628186110000|2021-08-05 17:55:10|338.94|336.54|338.94|336.54|339.09|336.69|338.94|336.54|0
1628186120000|2021-08-05 17:55:20|339.09|336.69|338.94|336.54|339.09|336.69|338.94|336.54|0
1628186130000|2021-08-05 17:55:30|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1628186140000|2021-08-05 17:55:40|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1628186150000|2021-08-05 17:55:50|339.01|336.61|338.94|336.54|339.09|336.69|338.94|336.54|0
1628186160000|2021-08-05 17:56:00|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628186170000|2021-08-05 17:56:10|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1628186220000|2021-08-05 17:57:00|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1628186230000|2021-08-05 17:57:10|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1628186280000|2021-08-05 17:58:00|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1628186350000|2021-08-05 17:59:10|339.4|337|339.4|337|339.4|337|339.4|337|0
1628186400000|2021-08-05 18:00:00|339.55|337.15|339.55|337.15|339.55|337.15|339.4|337|0
1628186410000|2021-08-05 18:00:10|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1628186420000|2021-08-05 18:00:20|339.86|337.46|339.71|337.31|339.86|337.46|339.71|337.31|0
1628186430000|2021-08-05 18:00:30|339.86|337.46|339.71|337.31|339.86|337.46|339.71|337.31|0
1628186450000|2021-08-05 18:00:50|339.63|337.23|339.71|337.31|339.71|337.31|339.55|337.15|0
1628186460000|2021-08-05 18:01:00|339.86|337.46|339.71|337.31|339.86|337.46|339.71|337.31|0
1628186470000|2021-08-05 18:01:10|339.86|337.46|339.71|337.31|339.86|337.46|339.71|337.31|0
1628186490000|2021-08-05 18:01:30|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1628186510000|2021-08-05 18:01:50|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1628186520000|2021-08-05 18:02:00|339.86|337.46|340.01|337.61|340.01|337.61|339.86|337.46|0
1628186550000|2021-08-05 18:02:30|340.17|337.77|340.17|337.77|340.17|337.77|340.17|337.77|0
1628186570000|2021-08-05 18:02:50|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1628186640000|2021-08-05 18:04:00|340.17|337.77|340.01|337.61|340.17|337.77|340.01|337.61|0
1628186660000|2021-08-05 18:04:20|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1628186680000|2021-08-05 18:04:40|339.7|337.3|339.7|337.3|339.7|337.3|339.7|337.3|0
1628186690000|2021-08-05 18:04:50|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1628186720000|2021-08-05 18:05:20|339.62|337.22|339.55|337.15|339.62|337.22|339.55|337.15|0
1628186740000|2021-08-05 18:05:40|339.62|337.22|339.55|337.15|339.7|337.3|339.55|337.15|0
1628186750000|2021-08-05 18:05:50|339.39|336.99|339.39|336.99|339.55|337.15|339.39|336.99|0
1628186760000|2021-08-05 18:06:00|339.24|336.84|339.39|336.99|339.39|336.99|339.24|336.84|0
1628186770000|2021-08-05 18:06:10|339.31|336.91|339.24|336.84|339.39|336.99|339.24|336.84|0
1628186780000|2021-08-05 18:06:20|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1628186790000|2021-08-05 18:06:30|339.24|336.84|339.09|336.69|339.24|336.84|339.09|336.69|0
1628186800000|2021-08-05 18:06:40|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628186820000|2021-08-05 18:07:00|339.09|336.69|339.24|336.84|339.24|336.84|339.09|336.69|0
1628186830000|2021-08-05 18:07:10|339.09|336.69|339.24|336.84|339.24|336.84|339.09|336.69|0
1628186840000|2021-08-05 18:07:20|339.39|336.99|339.39|336.99|339.39|336.99|339.39|336.99|0
1628186850000|2021-08-05 18:07:30|339.31|336.91|339.31|336.91|339.31|336.91|339.24|336.84|0
1628186860000|2021-08-05 18:07:40|339.24|336.84|339.08|336.68|339.24|336.84|339.08|336.68|0
1628186870000|2021-08-05 18:07:50|339.24|336.84|339.08|336.68|339.24|336.84|339.08|336.68|0
1628186880000|2021-08-05 18:08:00|338.93|336.53|338.78|336.38|338.93|336.53|338.78|336.38|0
1628186890000|2021-08-05 18:08:10|338.62|336.22|338.62|336.22|338.62|336.22|338.47|336.07|0
1628186900000|2021-08-05 18:08:20|338.78|336.38|338.7|336.3|338.78|336.38|338.7|336.3|0
1628186910000|2021-08-05 18:08:30|338.78|336.38|338.93|336.53|338.93|336.53|338.78|336.38|0
1628186920000|2021-08-05 18:08:40|338.78|336.38|338.93|336.53|338.93|336.53|338.78|336.38|0
1628186940000|2021-08-05 18:09:00|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1628186960000|2021-08-05 18:09:20|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628186970000|2021-08-05 18:09:30|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1628186980000|2021-08-05 18:09:40|338.93|336.53|339.08|336.68|339.08|336.68|338.93|336.53|0
1628186990000|2021-08-05 18:09:50|338.93|336.53|339.08|336.68|339.08|336.68|338.93|336.53|0
1628187000000|2021-08-05 18:10:00|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1628187010000|2021-08-05 18:10:10|339.39|336.99|339.24|336.84|339.39|336.99|339.24|336.84|0
1628187020000|2021-08-05 18:10:20|339.08|336.68|339.24|336.84|339.24|336.84|339.08|336.68|0
1628187030000|2021-08-05 18:10:30|339.39|336.99|339.24|336.84|339.39|336.99|339.24|336.84|0
1628187040000|2021-08-05 18:10:40|339.39|336.99|339.39|336.99|339.39|336.99|339.39|336.99|0
1628187050000|2021-08-05 18:10:50|339.24|336.84|339.39|336.99|339.39|336.99|339.24|336.84|0
1628187120000|2021-08-05 18:12:00|339.24|336.84|339.39|336.99|339.39|336.99|339.24|336.84|0
1628187130000|2021-08-05 18:12:10|339.31|336.91|339.24|336.84|339.31|336.91|339.24|336.84|0
1628187140000|2021-08-05 18:12:20|339.08|336.68|339.08|336.68|339.24|336.84|339.08|336.68|0
1628187150000|2021-08-05 18:12:30|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1628187160000|2021-08-05 18:12:40|339.08|336.68|339.08|336.68|339.24|336.84|339.08|336.68|0
1628187170000|2021-08-05 18:12:50|339.24|336.84|339.08|336.68|339.24|336.84|339.08|336.68|0
1628187240000|2021-08-05 18:14:00|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628187280000|2021-08-05 18:14:40|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1628187290000|2021-08-05 18:14:50|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1628187300000|2021-08-05 18:15:00|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1628187310000|2021-08-05 18:15:10|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628187330000|2021-08-05 18:15:30|338.77|336.37|338.85|336.45|338.93|336.53|338.77|336.37|0
1628187340000|2021-08-05 18:15:40|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1628187370000|2021-08-05 18:16:10|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628187380000|2021-08-05 18:16:20|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1628187410000|2021-08-05 18:16:50|338.93|336.53|339.08|336.68|339.08|336.68|338.93|336.53|0
1628187530000|2021-08-05 18:18:50|339.24|336.84|339.23|336.83|339.24|336.84|339.23|336.83|0
1628187540000|2021-08-05 18:19:00|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1628187550000|2021-08-05 18:19:10|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628187560000|2021-08-05 18:19:20|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1628187580000|2021-08-05 18:19:40|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1628187600000|2021-08-05 18:20:00|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1628187610000|2021-08-05 18:20:10|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1628187650000|2021-08-05 18:20:50|338.46|336.06|338.46|336.06|338.62|336.22|338.46|336.06|0
1628187660000|2021-08-05 18:21:00|338.62|336.22|338.46|336.06|338.62|336.22|338.46|336.06|0
1628187670000|2021-08-05 18:21:10|338.62|336.22|338.62|336.22|338.62|336.22|338.46|336.06|0
1628187680000|2021-08-05 18:21:20|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1628187700000|2021-08-05 18:21:40|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1628187710000|2021-08-05 18:21:50|338.46|336.06|338.77|336.37|338.77|336.37|338.46|336.06|0
1628187720000|2021-08-05 18:22:00|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1628187740000|2021-08-05 18:22:20|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1628187760000|2021-08-05 18:22:40|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1628187800000|2021-08-05 18:23:20|338.46|336.06|338.62|336.22|338.62|336.22|338.46|336.06|0
1628187810000|2021-08-05 18:23:30|338.77|336.37|338.62|336.22|338.77|336.37|338.62|336.22|0
1628187820000|2021-08-05 18:23:40|338.77|336.37|338.62|336.22|338.77|336.37|338.62|336.22|0
1628187830000|2021-08-05 18:23:50|338.69|336.29|338.62|336.22|338.69|336.29|338.62|336.22|0
1628187840000|2021-08-05 18:24:00|338.54|336.14|338.62|336.22|338.62|336.22|338.54|336.14|0
1628187850000|2021-08-05 18:24:10|338.46|336.06|338.62|336.22|338.62|336.22|338.46|336.06|0
1628187860000|2021-08-05 18:24:20|338.54|336.14|338.46|336.06|338.54|336.14|338.46|336.06|0
1628187870000|2021-08-05 18:24:30|338.62|336.22|338.46|336.06|338.62|336.22|338.46|336.06|0
1628187880000|2021-08-05 18:24:40|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1628187900000|2021-08-05 18:25:00|338.46|336.06|338.61|336.21|338.61|336.21|338.46|336.06|0
1628187920000|2021-08-05 18:25:20|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1628187960000|2021-08-05 18:26:00|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628187970000|2021-08-05 18:26:10|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1628187990000|2021-08-05 18:26:30|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1628188030000|2021-08-05 18:27:10|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1628188040000|2021-08-05 18:27:20|338.61|336.21|338.77|336.37|338.77|336.37|338.61|336.21|0
1628188050000|2021-08-05 18:27:30|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628188070000|2021-08-05 18:27:50|338.77|336.37|338.61|336.21|338.77|336.37|338.61|336.21|0
1628188170000|2021-08-05 18:29:30|338.46|336.06|338.46|336.06|338.53|336.13|338.46|336.06|0
1628188180000|2021-08-05 18:29:40|338.53|336.13|338.46|336.06|338.53|336.13|338.46|336.06|0
1628188200000|2021-08-05 18:30:00|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1628188240000|2021-08-05 18:30:40|338.46|336.06|338.3|335.9|338.46|336.06|338.3|335.9|0
1628188250000|2021-08-05 18:30:50|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1628188260000|2021-08-05 18:31:00|338|335.6|338|335.6|338.07|335.67|338|335.6|0
1628188270000|2021-08-05 18:31:10|338.15|335.75|338.3|335.9|338.3|335.9|338.15|335.75|0
1628188280000|2021-08-05 18:31:20|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1628188310000|2021-08-05 18:31:50|338.53|336.13|338.46|336.06|338.53|336.13|338.46|336.06|0
1628188320000|2021-08-05 18:32:00|338.61|336.21|338.61|336.21|338.61|336.21|338.46|336.06|0
1628188330000|2021-08-05 18:32:10|338.46|336.06|338.46|336.06|338.61|336.21|338.46|336.06|0
1628188350000|2021-08-05 18:32:30|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628188360000|2021-08-05 18:32:40|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1628188370000|2021-08-05 18:32:50|338.38|335.98|338.15|335.75|338.38|335.98|338.15|335.75|0
1628188380000|2021-08-05 18:33:00|338.3|335.9|338.22|335.82|338.3|335.9|338.22|335.82|0
1628188390000|2021-08-05 18:33:10|338.3|335.9|338.15|335.75|338.3|335.9|338.15|335.75|0
1628188400000|2021-08-05 18:33:20|338.3|335.9|338.15|335.75|338.3|335.9|338.15|335.75|0
1628188410000|2021-08-05 18:33:30|338.3|335.9|338.15|335.75|338.3|335.9|338.15|335.75|0
1628188420000|2021-08-05 18:33:40|338.22|335.82|338.15|335.75|338.3|335.9|338.15|335.75|0
1628188430000|2021-08-05 18:33:50|338.22|335.82|338.3|335.9|338.3|335.9|338.15|335.75|0
1628188440000|2021-08-05 18:34:00|338.15|335.75|337.99|335.59|338.15|335.75|337.99|335.59|0
1628188450000|2021-08-05 18:34:10|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1628188460000|2021-08-05 18:34:20|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1628188470000|2021-08-05 18:34:30|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1628188480000|2021-08-05 18:34:40|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1628188500000|2021-08-05 18:35:00|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1628188510000|2021-08-05 18:35:10|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1628188530000|2021-08-05 18:35:30|338.46|336.06|338.3|335.9|338.46|336.06|338.3|335.9|0
1628188540000|2021-08-05 18:35:40|338.46|336.06|338.38|335.98|338.46|336.06|338.38|335.98|0
1628188550000|2021-08-05 18:35:50|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1628188560000|2021-08-05 18:36:00|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628188570000|2021-08-05 18:36:10|338.46|336.06|338.61|336.21|338.61|336.21|338.46|336.06|0
1628188600000|2021-08-05 18:36:40|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1628188630000|2021-08-05 18:37:10|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628188680000|2021-08-05 18:38:00|338.46|336.06|338.3|335.9|338.46|336.06|338.3|335.9|0
1628188690000|2021-08-05 18:38:10|338.46|336.06|338.3|335.9|338.46|336.06|338.3|335.9|0
1628188700000|2021-08-05 18:38:20|338.46|336.06|338.38|335.98|338.46|336.06|338.3|335.9|0
1628188710000|2021-08-05 18:38:30|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1628188720000|2021-08-05 18:38:40|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628188740000|2021-08-05 18:39:00|338.53|336.13|338.46|336.06|338.53|336.13|338.46|336.06|0
1628188750000|2021-08-05 18:39:10|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628188760000|2021-08-05 18:39:20|338.46|336.06|338.61|336.21|338.61|336.21|338.46|336.06|0
1628188770000|2021-08-05 18:39:30|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1628188780000|2021-08-05 18:39:40|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628188800000|2021-08-05 18:40:00|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1628188830000|2021-08-05 18:40:30|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1628188850000|2021-08-05 18:40:50|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1628188870000|2021-08-05 18:41:10|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1628188910000|2021-08-05 18:41:50|339.07|336.67|339.23|336.83|339.23|336.83|339.07|336.67|0
1628188920000|2021-08-05 18:42:00|339.07|336.67|339.23|336.83|339.23|336.83|339.07|336.67|0
1628188930000|2021-08-05 18:42:10|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1628188940000|2021-08-05 18:42:20|339.23|336.83|339.07|336.67|339.23|336.83|339.07|336.67|0
1628188960000|2021-08-05 18:42:40|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1628188970000|2021-08-05 18:42:50|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1628188980000|2021-08-05 18:43:00|338.92|336.52|339.07|336.67|339.07|336.67|338.92|336.52|0
1628188990000|2021-08-05 18:43:10|338.92|336.52|338.92|336.52|339.07|336.67|338.92|336.52|0
1628189000000|2021-08-05 18:43:20|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1628189020000|2021-08-05 18:43:40|338.84|336.44|338.76|336.36|338.84|336.44|338.76|336.36|0
1628189030000|2021-08-05 18:43:50|338.92|336.52|338.61|336.21|338.92|336.52|338.61|336.21|0
1628189040000|2021-08-05 18:44:00|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1628189050000|2021-08-05 18:44:10|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628189060000|2021-08-05 18:44:20|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1628189080000|2021-08-05 18:44:40|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1628189100000|2021-08-05 18:45:00|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1628189110000|2021-08-05 18:45:10|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1628189130000|2021-08-05 18:45:30|338.14|335.74|337.99|335.59|338.14|335.74|337.99|335.59|0
1628189140000|2021-08-05 18:45:40|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189150000|2021-08-05 18:45:50|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1628189160000|2021-08-05 18:46:00|338.14|335.74|338.14|335.74|338.3|335.9|338.14|335.74|0
1628189170000|2021-08-05 18:46:10|338.22|335.82|338.14|335.74|338.3|335.9|338.14|335.74|0
1628189180000|2021-08-05 18:46:20|338.3|335.9|338.14|335.74|338.3|335.9|338.14|335.74|0
1628189190000|2021-08-05 18:46:30|338.3|335.9|338.45|336.05|338.45|336.05|338.3|335.9|0
1628189210000|2021-08-05 18:46:50|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189220000|2021-08-05 18:47:00|338.22|335.82|338.14|335.74|338.22|335.82|338.14|335.74|0
1628189230000|2021-08-05 18:47:10|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1628189250000|2021-08-05 18:47:30|338.14|335.74|338.14|335.74|338.14|335.74|337.99|335.59|0
1628189260000|2021-08-05 18:47:40|338.22|335.82|338.14|335.74|338.3|335.9|338.14|335.74|0
1628189280000|2021-08-05 18:48:00|338.3|335.9|338.3|335.9|338.3|335.9|338.14|335.74|0
1628189290000|2021-08-05 18:48:10|338.14|335.74|338.14|335.74|338.3|335.9|338.14|335.74|0
1628189300000|2021-08-05 18:48:20|338.22|335.82|338.3|335.9|338.3|335.9|338.22|335.82|0
1628189310000|2021-08-05 18:48:30|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189320000|2021-08-05 18:48:40|338.22|335.82|338.3|335.9|338.3|335.9|338.22|335.82|0
1628189340000|2021-08-05 18:49:00|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1628189350000|2021-08-05 18:49:10|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1628189360000|2021-08-05 18:49:20|338.14|335.74|338.3|335.9|338.3|335.9|338.14|335.74|0
1628189370000|2021-08-05 18:49:30|338.14|335.74|338.22|335.82|338.22|335.82|338.14|335.74|0
1628189380000|2021-08-05 18:49:40|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189390000|2021-08-05 18:49:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1628189400000|2021-08-05 18:50:00|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189430000|2021-08-05 18:50:30|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1628189440000|2021-08-05 18:50:40|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189450000|2021-08-05 18:50:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1628189460000|2021-08-05 18:51:00|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189470000|2021-08-05 18:51:10|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1628189480000|2021-08-05 18:51:20|338.45|336.05|338.3|335.9|338.45|336.05|338.3|335.9|0
1628189490000|2021-08-05 18:51:30|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1628189510000|2021-08-05 18:51:50|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1628189520000|2021-08-05 18:52:00|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1628189550000|2021-08-05 18:52:30|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1628189570000|2021-08-05 18:52:50|338.45|336.05|338.52|336.12|338.52|336.12|338.45|336.05|0
1628189580000|2021-08-05 18:53:00|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1628189590000|2021-08-05 18:53:10|338.45|336.05|338.45|336.05|338.6|336.2|338.45|336.05|0
1628189600000|2021-08-05 18:53:20|338.6|336.2|338.6|336.2|338.6|336.2|338.52|336.12|0
1628189610000|2021-08-05 18:53:30|338.45|336.05|338.3|335.9|338.45|336.05|338.3|335.9|0
1628189640000|2021-08-05 18:54:00|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189650000|2021-08-05 18:54:10|337.99|335.59|337.83|335.43|337.99|335.59|337.68|335.28|0
1628189660000|2021-08-05 18:54:20|337.99|335.59|337.83|335.43|337.99|335.59|337.83|335.43|0
1628189670000|2021-08-05 18:54:30|337.91|335.51|337.83|335.43|337.91|335.51|337.83|335.43|0
1628189680000|2021-08-05 18:54:40|337.99|335.59|337.83|335.43|337.99|335.59|337.83|335.43|0
1628189690000|2021-08-05 18:54:50|337.68|335.28|337.83|335.43|337.83|335.43|337.68|335.28|0
1628189700000|2021-08-05 18:55:00|337.75|335.35|337.83|335.43|337.83|335.43|337.75|335.35|0
1628189710000|2021-08-05 18:55:10|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1628189730000|2021-08-05 18:55:30|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1628189740000|2021-08-05 18:55:40|337.75|335.35|337.99|335.59|337.99|335.59|337.75|335.35|0
1628189750000|2021-08-05 18:55:50|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189760000|2021-08-05 18:56:00|338.29|335.89|338.14|335.74|338.29|335.89|338.14|335.74|0
1628189770000|2021-08-05 18:56:10|338.29|335.89|338.45|336.05|338.45|336.05|338.29|335.89|0
1628189790000|2021-08-05 18:56:30|338.29|335.89|338.29|335.89|338.37|335.97|338.29|335.89|0
1628189800000|2021-08-05 18:56:40|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1628189810000|2021-08-05 18:56:50|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1628189840000|2021-08-05 18:57:20|338.14|335.74|337.99|335.59|338.14|335.74|337.99|335.59|0
1628189850000|2021-08-05 18:57:30|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628189870000|2021-08-05 18:57:50|337.99|335.59|338.14|335.74|338.14|335.74|337.99|335.59|0
1628189880000|2021-08-05 18:58:00|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1628189890000|2021-08-05 18:58:10|338.14|335.74|337.99|335.59|338.14|335.74|337.99|335.59|0
1628189910000|2021-08-05 18:58:30|337.98|335.58|337.83|335.43|337.98|335.58|337.83|335.43|0
1628189930000|2021-08-05 18:58:50|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1628189940000|2021-08-05 18:59:00|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1628189950000|2021-08-05 18:59:10|337.98|335.58|337.83|335.43|337.98|335.58|337.83|335.43|0
1628189960000|2021-08-05 18:59:20|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1628189970000|2021-08-05 18:59:30|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1628189980000|2021-08-05 18:59:40|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1628190000000|2021-08-05 19:00:00|337.68|335.28|337.83|335.43|337.83|335.43|337.68|335.28|0
1628190010000|2021-08-05 19:00:10|337.68|335.28|337.83|335.43|337.83|335.43|337.68|335.28|0
1628190020000|2021-08-05 19:00:20|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1628190030000|2021-08-05 19:00:30|337.83|335.43|337.98|335.58|337.98|335.58|337.83|335.43|0
1628190040000|2021-08-05 19:00:40|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1628190050000|2021-08-05 19:00:50|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1628190060000|2021-08-05 19:01:00|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1628190070000|2021-08-05 19:01:10|338.6|336.2|338.76|336.36|338.76|336.36|338.6|336.2|0
1628190090000|2021-08-05 19:01:30|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1628190100000|2021-08-05 19:01:40|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1628190120000|2021-08-05 19:02:00|338.6|336.2|338.6|336.2|338.75|336.35|338.6|336.2|0
1628190130000|2021-08-05 19:02:10|338.45|336.05|338.6|336.2|338.6|336.2|338.45|336.05|0
1628190140000|2021-08-05 19:02:20|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1628190150000|2021-08-05 19:02:30|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1628190160000|2021-08-05 19:02:40|338.45|336.05|338.52|336.12|338.6|336.2|338.45|336.05|0
1628190170000|2021-08-05 19:02:50|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1628190180000|2021-08-05 19:03:00|338.6|336.2|338.6|336.2|338.75|336.35|338.6|336.2|0
1628190190000|2021-08-05 19:03:10|338.75|336.35|338.75|336.35|338.75|336.35|338.67|336.27|0
1628190200000|2021-08-05 19:03:20|338.6|336.2|338.75|336.35|338.91|336.51|338.6|336.2|0
1628190210000|2021-08-05 19:03:30|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1628190220000|2021-08-05 19:03:40|338.75|336.35|338.6|336.2|338.75|336.35|338.6|336.2|0
1628190230000|2021-08-05 19:03:50|338.75|336.35|338.75|336.35|338.75|336.35|338.67|336.27|0
1628190240000|2021-08-05 19:04:00|338.6|336.2|338.91|336.51|338.91|336.51|338.6|336.2|0
1628190250000|2021-08-05 19:04:10|338.83|336.43|338.75|336.35|338.83|336.43|338.75|336.35|0
1628190270000|2021-08-05 19:04:30|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1628190300000|2021-08-05 19:05:00|338.75|336.35|338.75|336.35|338.75|336.35|338.6|336.2|0
1628190310000|2021-08-05 19:05:10|338.83|336.43|338.91|336.51|338.91|336.51|338.83|336.43|0
1628190320000|2021-08-05 19:05:20|338.75|336.35|338.91|336.51|338.91|336.51|338.75|336.35|0
1628190340000|2021-08-05 19:05:40|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1628190360000|2021-08-05 19:06:00|339.14|336.74|339.06|336.66|339.14|336.74|339.06|336.66|0
1628190370000|2021-08-05 19:06:10|339.14|336.74|339.06|336.66|339.14|336.74|339.06|336.66|0
1628190380000|2021-08-05 19:06:20|339.22|336.82|339.06|336.66|339.22|336.82|339.06|336.66|0
1628190390000|2021-08-05 19:06:30|339.22|336.82|339.06|336.66|339.22|336.82|339.06|336.66|0
1628190400000|2021-08-05 19:06:40|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1628190410000|2021-08-05 19:06:50|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1628190420000|2021-08-05 19:07:00|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1628190430000|2021-08-05 19:07:10|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1628190450000|2021-08-05 19:07:30|339.22|336.82|338.91|336.51|339.22|336.82|338.91|336.51|0
1628190460000|2021-08-05 19:07:40|338.98|336.58|339.14|336.74|339.14|336.74|338.98|336.58|0
1628190470000|2021-08-05 19:07:50|339.06|336.66|339.22|336.82|339.22|336.82|339.06|336.66|0
1628190480000|2021-08-05 19:08:00|339.06|336.66|339.22|336.82|339.22|336.82|339.06|336.66|0
1628190490000|2021-08-05 19:08:10|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1628190500000|2021-08-05 19:08:20|339.14|336.74|339.06|336.66|339.22|336.82|339.06|336.66|0
1628190510000|2021-08-05 19:08:30|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1628190520000|2021-08-05 19:08:40|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1628190530000|2021-08-05 19:08:50|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1628190540000|2021-08-05 19:09:00|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1628190550000|2021-08-05 19:09:10|338.91|336.51|339.06|336.66|339.06|336.66|338.91|336.51|0
1628190560000|2021-08-05 19:09:20|339.22|336.82|339.06|336.66|339.22|336.82|339.06|336.66|0
1628190570000|2021-08-05 19:09:30|339.14|336.74|338.91|336.51|339.22|336.82|338.91|336.51|0
1628190580000|2021-08-05 19:09:40|338.75|336.35|338.6|336.2|338.75|336.35|338.6|336.2|0
1628190600000|2021-08-05 19:10:00|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1628190620000|2021-08-05 19:10:20|338.6|336.2|338.91|336.51|338.91|336.51|338.6|336.2|0
1628190650000|2021-08-05 19:10:50|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1628190660000|2021-08-05 19:11:00|338.91|336.51|338.83|336.43|338.91|336.51|338.75|336.35|0
1628190670000|2021-08-05 19:11:10|338.91|336.51|338.75|336.35|338.91|336.51|338.75|336.35|0
1628190690000|2021-08-05 19:11:30|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1628190700000|2021-08-05 19:11:40|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1628190720000|2021-08-05 19:12:00|338.6|336.2|338.75|336.35|338.75|336.35|338.6|336.2|0
1628190730000|2021-08-05 19:12:10|338.91|336.51|338.83|336.43|338.91|336.51|338.83|336.43|0
1628190740000|2021-08-05 19:12:20|338.91|336.51|338.91|336.51|338.91|336.51|338.75|336.35|0
1628190750000|2021-08-05 19:12:30|338.82|336.42|338.91|336.51|338.91|336.51|338.82|336.42|0
1628190780000|2021-08-05 19:13:00|339.06|336.66|338.91|336.51|339.06|336.66|338.91|336.51|0
1628190790000|2021-08-05 19:13:10|338.98|336.58|339.06|336.66|339.06|336.66|338.91|336.51|0
1628190800000|2021-08-05 19:13:20|338.9|336.5|338.75|336.35|338.9|336.5|338.75|336.35|0
1628190810000|2021-08-05 19:13:30|338.6|336.2|338.6|336.2|338.75|336.35|338.6|336.2|0
1628190840000|2021-08-05 19:14:00|338.44|336.04|338.6|336.2|338.6|336.2|338.44|336.04|0
1628190860000|2021-08-05 19:14:20|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1628190880000|2021-08-05 19:14:40|338.6|336.2|338.44|336.04|338.6|336.2|338.44|336.04|0
1628190900000|2021-08-05 19:15:00|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1628190910000|2021-08-05 19:15:10|338.36|335.96|338.44|336.04|338.44|336.04|338.29|335.89|0
1628190930000|2021-08-05 19:15:30|338.6|336.2|338.44|336.04|338.6|336.2|338.44|336.04|0
1628190940000|2021-08-05 19:15:40|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1628190960000|2021-08-05 19:16:00|338.13|335.73|337.98|335.58|338.29|335.89|337.98|335.58|0
1628190970000|2021-08-05 19:16:10|338.13|335.73|338.13|335.73|338.13|335.73|337.98|335.58|0
1628190980000|2021-08-05 19:16:20|337.98|335.58|337.98|335.58|338.13|335.73|337.98|335.58|0
1628190990000|2021-08-05 19:16:30|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628191000000|2021-08-05 19:16:40|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1628191010000|2021-08-05 19:16:50|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628191030000|2021-08-05 19:17:10|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1628191040000|2021-08-05 19:17:20|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1628191050000|2021-08-05 19:17:30|337.98|335.58|337.82|335.42|337.98|335.58|337.82|335.42|0
1628191060000|2021-08-05 19:17:40|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1628191070000|2021-08-05 19:17:50|337.82|335.42|337.98|335.58|337.98|335.58|337.82|335.42|0
1628191080000|2021-08-05 19:18:00|337.82|335.42|337.67|335.27|337.82|335.42|337.67|335.27|0
1628191090000|2021-08-05 19:18:10|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1628191100000|2021-08-05 19:18:20|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1628191110000|2021-08-05 19:18:30|337.74|335.34|337.82|335.42|337.82|335.42|337.67|335.27|0
1628191120000|2021-08-05 19:18:40|337.67|335.27|337.82|335.42|337.82|335.42|337.67|335.27|0
1628191130000|2021-08-05 19:18:50|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1628191150000|2021-08-05 19:19:10|337.82|335.42|337.67|335.27|337.82|335.42|337.67|335.27|0
1628191160000|2021-08-05 19:19:20|337.51|335.11|337.67|335.27|337.67|335.27|337.51|335.11|0
1628191180000|2021-08-05 19:19:40|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1628191190000|2021-08-05 19:19:50|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1628191240000|2021-08-05 19:20:40|337.82|335.42|337.98|335.58|337.98|335.58|337.82|335.42|0
1628191250000|2021-08-05 19:20:50|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628191260000|2021-08-05 19:21:00|337.98|335.58|338.13|335.73|338.13|335.73|337.98|335.58|0
1628191280000|2021-08-05 19:21:20|338.28|335.88|338.13|335.73|338.28|335.88|338.13|335.73|0
1628191290000|2021-08-05 19:21:30|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1628191310000|2021-08-05 19:21:50|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1628191320000|2021-08-05 19:22:00|337.98|335.58|337.82|335.42|337.98|335.58|337.82|335.42|0
1628191340000|2021-08-05 19:22:20|337.67|335.27|337.67|335.27|337.67|335.27|337.51|335.11|0
1628191350000|2021-08-05 19:22:30|337.82|335.42|337.74|335.34|337.82|335.42|337.67|335.27|0
1628191360000|2021-08-05 19:22:40|337.82|335.42|337.82|335.42|337.98|335.58|337.82|335.42|0
1628191380000|2021-08-05 19:23:00|337.67|335.27|337.82|335.42|337.82|335.42|337.67|335.27|0
1628191400000|2021-08-05 19:23:20|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1628191420000|2021-08-05 19:23:40|338.13|335.73|337.98|335.58|338.13|335.73|337.98|335.58|0
1628191430000|2021-08-05 19:23:50|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628191440000|2021-08-05 19:24:00|338.2|335.8|338.13|335.73|338.2|335.8|338.13|335.73|0
1628191450000|2021-08-05 19:24:10|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1628191460000|2021-08-05 19:24:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628191470000|2021-08-05 19:24:30|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1628191500000|2021-08-05 19:25:00|338.05|335.65|338.13|335.73|338.13|335.73|337.97|335.57|0
1628191510000|2021-08-05 19:25:10|337.97|335.57|338.13|335.73|338.13|335.73|337.97|335.57|0
1628191520000|2021-08-05 19:25:20|338.2|335.8|338.13|335.73|338.28|335.88|338.13|335.73|0
1628191550000|2021-08-05 19:25:50|338.28|335.88|338.44|336.04|338.44|336.04|338.28|335.88|0
1628191560000|2021-08-05 19:26:00|338.28|335.88|338.44|336.04|338.44|336.04|338.28|335.88|0
1628191590000|2021-08-05 19:26:30|338.59|336.19|338.44|336.04|338.59|336.19|338.44|336.04|0
1628191620000|2021-08-05 19:27:00|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1628191640000|2021-08-05 19:27:20|338.13|335.73|338.13|335.73|338.28|335.88|338.13|335.73|0
1628191650000|2021-08-05 19:27:30|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1628191670000|2021-08-05 19:27:50|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1628191680000|2021-08-05 19:28:00|338.28|335.88|338.28|335.88|338.28|335.88|338.13|335.73|0
1628191690000|2021-08-05 19:28:10|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1628191700000|2021-08-05 19:28:20|338.28|335.88|338.44|336.04|338.44|336.04|338.28|335.88|0
1628191720000|2021-08-05 19:28:40|338.28|335.88|338.44|336.04|338.44|336.04|338.28|335.88|0
1628191730000|2021-08-05 19:28:50|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1628191740000|2021-08-05 19:29:00|338.44|336.04|338.59|336.19|338.59|336.19|338.28|335.88|0
1628191750000|2021-08-05 19:29:10|338.28|335.88|338.44|336.04|338.44|336.04|338.28|335.88|0
1628191760000|2021-08-05 19:29:20|338.59|336.19|338.44|336.04|338.59|336.19|338.44|336.04|0
1628191770000|2021-08-05 19:29:30|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1628191780000|2021-08-05 19:29:40|338.44|336.04|338.59|336.19|338.59|336.19|338.44|336.04|0
1628191790000|2021-08-05 19:29:50|338.44|336.04|338.59|336.19|338.59|336.19|338.44|336.04|0
1628191800000|2021-08-05 19:30:00|338.28|335.88|338.74|336.34|338.74|336.34|338.28|335.88|0
1628191810000|2021-08-05 19:30:10|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1628191820000|2021-08-05 19:30:20|338.74|336.34|338.59|336.19|338.74|336.34|338.59|336.19|0
1628191830000|2021-08-05 19:30:30|338.44|336.04|338.59|336.19|338.59|336.19|338.44|336.04|0
1628191840000|2021-08-05 19:30:40|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1628191850000|2021-08-05 19:30:50|338.59|336.19|338.51|336.11|338.59|336.19|338.44|336.04|0
1628191860000|2021-08-05 19:31:00|338.44|336.04|338.44|336.04|338.44|336.04|338.35|335.95|0
1628191870000|2021-08-05 19:31:10|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1628191910000|2021-08-05 19:31:50|338.59|336.19|338.74|336.34|338.74|336.34|338.59|336.19|0
1628191920000|2021-08-05 19:32:00|338.59|336.19|338.59|336.19|338.59|336.19|338.43|336.03|0
1628191930000|2021-08-05 19:32:10|338.74|336.34|338.74|336.34|338.74|336.34|338.59|336.19|0
1628191940000|2021-08-05 19:32:20|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1628191980000|2021-08-05 19:33:00|338.82|336.42|338.74|336.34|338.9|336.5|338.74|336.34|0
1628192000000|2021-08-05 19:33:20|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1628192010000|2021-08-05 19:33:30|338.74|336.34|338.9|336.5|338.9|336.5|338.74|336.34|0
1628192030000|2021-08-05 19:33:50|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1628192040000|2021-08-05 19:34:00|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1628192050000|2021-08-05 19:34:10|339.05|336.65|339.05|336.65|339.21|336.81|338.9|336.5|0
1628192060000|2021-08-05 19:34:20|338.9|336.5|339.21|336.81|339.21|336.81|338.9|336.5|0
1628192070000|2021-08-05 19:34:30|339.05|336.65|339.21|336.81|339.21|336.81|339.05|336.65|0
1628192080000|2021-08-05 19:34:40|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1628192090000|2021-08-05 19:34:50|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1628192100000|2021-08-05 19:35:00|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1628192110000|2021-08-05 19:35:10|339.67|337.27|339.82|337.42|339.82|337.42|339.67|337.27|0
1628192120000|2021-08-05 19:35:20|339.98|337.58|340.13|337.73|340.13|337.73|339.98|337.58|0
1628192130000|2021-08-05 19:35:30|339.98|337.58|339.98|337.58|339.98|337.58|339.98|337.58|0
1628192140000|2021-08-05 19:35:40|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1628192150000|2021-08-05 19:35:50|339.98|337.58|339.98|337.58|340.13|337.73|339.98|337.58|0
1628192160000|2021-08-05 19:36:00|340.13|337.73|339.98|337.58|340.13|337.73|339.98|337.58|0
1628192170000|2021-08-05 19:36:10|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1628192180000|2021-08-05 19:36:20|339.98|337.58|339.98|337.58|339.98|337.58|339.98|337.58|0
1628192190000|2021-08-05 19:36:30|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1628192200000|2021-08-05 19:36:40|339.98|337.58|340.13|337.73|340.13|337.73|339.98|337.58|0
1628192210000|2021-08-05 19:36:50|339.98|337.58|339.98|337.58|339.98|337.58|339.98|337.58|0
1628192220000|2021-08-05 19:37:00|339.82|337.42|339.67|337.27|339.82|337.42|339.67|337.27|0
1628192230000|2021-08-05 19:37:10|339.82|337.42|339.98|337.58|339.98|337.58|339.82|337.42|0
1628192240000|2021-08-05 19:37:20|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1628192250000|2021-08-05 19:37:30|340.29|337.89|340.29|337.89|340.29|337.89|340.29|337.89|0
1628192280000|2021-08-05 19:38:00|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1628192300000|2021-08-05 19:38:20|339.98|337.58|340.13|337.73|340.13|337.73|339.98|337.58|0
1628192330000|2021-08-05 19:38:50|339.98|337.58|339.98|337.58|339.98|337.58|339.98|337.58|0
1628192350000|2021-08-05 19:39:10|340.13|337.73|340.13|337.73|340.29|337.89|340.13|337.73|0
1628192370000|2021-08-05 19:39:30|340.29|337.89|340.29|337.89|340.29|337.89|340.29|337.89|0
1628192410000|2021-08-05 19:40:10|340.13|337.73|339.98|337.58|340.13|337.73|339.98|337.58|0
1628192420000|2021-08-05 19:40:20|340.13|337.73|339.98|337.58|340.13|337.73|339.98|337.58|0
1628192440000|2021-08-05 19:40:40|340.13|337.73|340.29|337.89|340.29|337.89|340.13|337.73|0
1628192450000|2021-08-05 19:40:50|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1628192460000|2021-08-05 19:41:00|340.29|337.89|340.29|337.89|340.29|337.89|340.29|337.89|0
1628192480000|2021-08-05 19:41:20|340.13|337.73|340.29|337.89|340.29|337.89|340.13|337.73|0
1628192490000|2021-08-05 19:41:30|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1628192500000|2021-08-05 19:41:40|340.59|338.19|340.75|338.35|340.75|338.35|340.59|338.19|0
1628192510000|2021-08-05 19:41:50|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1628192520000|2021-08-05 19:42:00|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1628192560000|2021-08-05 19:42:40|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1628192570000|2021-08-05 19:42:50|340.75|338.35|340.59|338.19|340.75|338.35|340.59|338.19|0
1628192580000|2021-08-05 19:43:00|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1628192590000|2021-08-05 19:43:10|340.59|338.19|340.75|338.35|340.75|338.35|340.59|338.19|0
1628192610000|2021-08-05 19:43:30|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628192620000|2021-08-05 19:43:40|341.06|338.66|340.9|338.5|341.06|338.66|340.9|338.5|0
1628192630000|2021-08-05 19:43:50|341.06|338.66|340.9|338.5|341.06|338.66|340.9|338.5|0
1628192660000|2021-08-05 19:44:20|340.75|338.35|340.9|338.5|340.9|338.5|340.75|338.35|0
1628192680000|2021-08-05 19:44:40|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628192690000|2021-08-05 19:44:50|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628192710000|2021-08-05 19:45:10|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1628192730000|2021-08-05 19:45:30|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628192750000|2021-08-05 19:45:50|341.06|338.66|341.06|338.66|341.06|338.66|340.9|338.5|0
1628192760000|2021-08-05 19:46:00|340.9|338.5|341.06|338.66|341.06|338.66|340.9|338.5|0
1628192770000|2021-08-05 19:46:10|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628192780000|2021-08-05 19:46:20|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1628192790000|2021-08-05 19:46:30|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1628192810000|2021-08-05 19:46:50|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1628192820000|2021-08-05 19:47:00|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1628192840000|2021-08-05 19:47:20|340.44|338.04|340.59|338.19|340.59|338.19|340.44|338.04|0
1628192850000|2021-08-05 19:47:30|340.51|338.11|340.44|338.04|340.59|338.19|340.44|338.04|0
1628192870000|2021-08-05 19:47:50|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1628192900000|2021-08-05 19:48:20|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1628192910000|2021-08-05 19:48:30|340.98|338.58|340.9|338.5|340.98|338.58|340.9|338.5|0
1628192920000|2021-08-05 19:48:40|341.06|338.66|340.9|338.5|341.06|338.66|340.9|338.5|0
1628192930000|2021-08-05 19:48:50|341.06|338.66|340.98|338.58|341.06|338.66|340.98|338.58|0
1628192940000|2021-08-05 19:49:00|340.9|338.5|341.06|338.66|341.06|338.66|340.9|338.5|0
1628192950000|2021-08-05 19:49:10|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1628192980000|2021-08-05 19:49:40|341.37|338.97|341.21|338.81|341.37|338.97|341.21|338.81|0
1628192990000|2021-08-05 19:49:50|341.29|338.89|341.37|338.97|341.37|338.97|341.29|338.89|0
1628193000000|2021-08-05 19:50:00|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628193010000|2021-08-05 19:50:10|341.37|338.97|341.37|338.97|341.52|339.12|341.37|338.97|0
1628193020000|2021-08-05 19:50:20|341.52|339.12|341.68|339.28|341.68|339.28|341.52|339.12|0
1628193030000|2021-08-05 19:50:30|341.83|339.43|341.68|339.28|341.83|339.43|341.68|339.28|0
1628193040000|2021-08-05 19:50:40|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1628193050000|2021-08-05 19:50:50|341.99|339.59|342.14|339.74|342.14|339.74|341.99|339.59|0
1628193060000|2021-08-05 19:51:00|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628193070000|2021-08-05 19:51:10|341.83|339.43|341.99|339.59|341.99|339.59|341.83|339.43|0
1628193080000|2021-08-05 19:51:20|341.83|339.43|341.68|339.28|341.83|339.43|341.68|339.28|0
1628193110000|2021-08-05 19:51:50|341.52|339.12|341.36|338.96|341.52|339.12|341.36|338.96|0
1628193120000|2021-08-05 19:52:00|341.52|339.12|341.52|339.12|341.52|339.12|341.36|338.96|0
1628193130000|2021-08-05 19:52:10|341.36|338.96|341.83|339.43|341.83|339.43|341.36|338.96|0
1628193140000|2021-08-05 19:52:20|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628193150000|2021-08-05 19:52:30|341.36|338.96|341.52|339.12|341.52|339.12|341.36|338.96|0
1628193160000|2021-08-05 19:52:40|341.36|338.96|341.21|338.81|341.36|338.96|341.21|338.81|0
1628193170000|2021-08-05 19:52:50|341.36|338.96|341.36|338.96|341.36|338.96|341.36|338.96|0
1628193180000|2021-08-05 19:53:00|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628193190000|2021-08-05 19:53:10|341.36|338.96|341.36|338.96|341.36|338.96|341.36|338.96|0
1628193200000|2021-08-05 19:53:20|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628193240000|2021-08-05 19:54:00|341.67|339.27|341.67|339.27|341.67|339.27|341.52|339.12|0
1628193250000|2021-08-05 19:54:10|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628193260000|2021-08-05 19:54:20|341.36|338.96|341.52|339.12|341.52|339.12|341.36|338.96|0
1628193270000|2021-08-05 19:54:30|341.83|339.43|341.83|339.43|341.83|339.43|341.67|339.27|0
1628193280000|2021-08-05 19:54:40|341.98|339.58|342.29|339.89|342.29|339.89|341.98|339.58|0
1628193290000|2021-08-05 19:54:50|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1628193300000|2021-08-05 19:55:00|342.29|339.89|342.45|340.05|342.45|340.05|342.29|339.89|0
1628193310000|2021-08-05 19:55:10|342.6|340.2|342.6|340.2|342.6|340.2|342.45|340.05|0
1628193320000|2021-08-05 19:55:20|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1628193330000|2021-08-05 19:55:30|342.6|340.2|342.76|340.36|342.76|340.36|342.6|340.2|0
1628193340000|2021-08-05 19:55:40|342.6|340.2|342.76|340.36|342.76|340.36|342.6|340.2|0
1628193360000|2021-08-05 19:56:00|342.6|340.2|342.76|340.36|342.91|340.51|342.6|340.2|0
1628193370000|2021-08-05 19:56:10|342.91|340.51|342.91|340.51|342.91|340.51|342.76|340.36|0
1628193390000|2021-08-05 19:56:30|342.76|340.36|342.91|340.51|342.91|340.51|342.76|340.36|0
1628193410000|2021-08-05 19:56:50|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628193420000|2021-08-05 19:57:00|343.23|340.83|343.07|340.67|343.23|340.83|343.07|340.67|0
1628193430000|2021-08-05 19:57:10|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628193450000|2021-08-05 19:57:30|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628193480000|2021-08-05 19:58:00|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628193490000|2021-08-05 19:58:10|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628193500000|2021-08-05 19:58:20|343.22|340.82|343.38|340.98|343.38|340.98|343.22|340.82|0
1628193520000|2021-08-05 19:58:40|343.54|341.14|343.69|341.29|343.69|341.29|343.54|341.14|0
1628193530000|2021-08-05 19:58:50|343.54|341.14|343.54|341.14|343.54|341.14|343.38|340.98|0
1628193540000|2021-08-05 19:59:00|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1628193550000|2021-08-05 19:59:10|343.22|340.82|343.38|340.98|343.38|340.98|343.22|340.82|0
1628193560000|2021-08-05 19:59:20|343.54|341.14|343.69|341.29|343.69|341.29|343.54|341.14|0
1628193570000|2021-08-05 19:59:30|343.85|341.45|344.47|342.07|344.47|342.07|343.85|341.45|0
1628193580000|2021-08-05 19:59:40|344.62|342.22|344.78|342.38|344.78|342.38|344.47|342.07|0
1628193590000|2021-08-05 19:59:50|344.94|342.54|344.62|342.22|344.94|342.54|344.31|341.91|0
1628193600000|2021-08-05 20:00:00|344|341.6|343.85|341.45|344|341.6|343.69|341.29|0
1628193610000|2021-08-05 20:00:10|344|341.6|343.69|341.29|344|341.6|343.53|341.13|0
1628193640000|2021-08-05 20:00:40|343.61|341.21|343.61|341.21|343.61|341.21|343.61|341.21|0
1628193650000|2021-08-05 20:00:50|343.69|341.29|343.53|341.13|343.69|341.29|343.53|341.13|0
1628193660000|2021-08-05 20:01:00|343.69|341.29|343.53|341.13|343.69|341.29|343.53|341.13|0
1628193680000|2021-08-05 20:01:20|343.22|340.82|343.07|340.67|343.22|340.82|343.07|340.67|0
1628193690000|2021-08-05 20:01:30|342.91|340.51|342.99|340.59|342.99|340.59|342.91|340.51|0
1628193700000|2021-08-05 20:01:40|343.07|340.67|343.22|340.82|343.22|340.82|343.07|340.67|0
1628193720000|2021-08-05 20:02:00|343.38|340.98|343.22|340.82|343.38|340.98|343.22|340.82|0
1628193730000|2021-08-05 20:02:10|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1628193740000|2021-08-05 20:02:20|343.38|340.98|343.53|341.13|343.53|341.13|343.38|340.98|0
1628193750000|2021-08-05 20:02:30|343.38|340.98|343.22|340.82|343.53|341.13|343.22|340.82|0
1628193760000|2021-08-05 20:02:40|343.38|340.98|343.22|340.82|343.38|340.98|343.22|340.82|0
1628193840000|2021-08-05 20:04:00|343.38|340.98|343.22|340.82|343.38|340.98|343.22|340.82|0
1628193850000|2021-08-05 20:04:10|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628193860000|2021-08-05 20:04:20|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628193870000|2021-08-05 20:04:30|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1628193880000|2021-08-05 20:04:40|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1628193890000|2021-08-05 20:04:50|343.53|341.13|343.38|340.98|343.69|341.29|343.38|340.98|0
1628193920000|2021-08-05 20:05:20|343.22|340.82|343.38|340.98|343.38|340.98|343.22|340.82|0
1628193930000|2021-08-05 20:05:30|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1628193940000|2021-08-05 20:05:40|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1628193960000|2021-08-05 20:06:00|343.22|340.82|343.38|340.98|343.38|340.98|343.22|340.82|0
1628194000000|2021-08-05 20:06:40|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1628194020000|2021-08-05 20:07:00|343.07|340.67|342.91|340.51|343.07|340.67|342.91|340.51|0
1628194040000|2021-08-05 20:07:20|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628194050000|2021-08-05 20:07:30|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628194100000|2021-08-05 20:08:20|343.07|340.67|342.91|340.51|343.07|340.67|342.91|340.51|0
1628194120000|2021-08-05 20:08:40|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628194130000|2021-08-05 20:08:50|343.38|340.98|343.22|340.82|343.38|340.98|343.22|340.82|0
1628194200000|2021-08-05 20:10:00|343.06|340.66|343.06|340.66|343.22|340.82|343.06|340.66|0
1628194210000|2021-08-05 20:10:10|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628194320000|2021-08-05 20:12:00|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1628194340000|2021-08-05 20:12:20|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628194390000|2021-08-05 20:13:10|342.75|340.35|342.75|340.35|342.75|340.35|342.75|340.35|0
1628194410000|2021-08-05 20:13:30|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628194420000|2021-08-05 20:13:40|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1628194430000|2021-08-05 20:13:50|343.22|340.82|343.37|340.97|343.37|340.97|343.22|340.82|0
1628194460000|2021-08-05 20:14:20|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1628194470000|2021-08-05 20:14:30|343.68|341.28|343.53|341.13|343.68|341.28|343.53|341.13|0
1628194480000|2021-08-05 20:14:40|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1628194520000|2021-08-05 20:15:20|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1628194570000|2021-08-05 20:16:10|343.8|341|343.73|340.93|343.8|341|343.73|340.93|0
1628194580000|2021-08-05 20:16:20|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1628194590000|2021-08-05 20:16:30|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1628194650000|2021-08-05 20:17:30|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1628194940000|2021-08-05 20:22:20|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1628195040000|2021-08-05 20:24:00|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1628195140000|2021-08-05 20:25:40|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1628195150000|2021-08-05 20:25:50|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1628195180000|2021-08-05 20:26:20|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1628195200000|2021-08-05 20:26:40|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1628195400000|2021-08-05 20:30:00|343.88|341.08|343.72|340.92|343.88|341.08|343.72|340.92|0
1628195730000|2021-08-05 20:35:30|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1628195770000|2021-08-05 20:36:10|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1628195790000|2021-08-05 20:36:30|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1628195820000|2021-08-05 20:37:00|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1628195890000|2021-08-05 20:38:10|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1628195900000|2021-08-05 20:38:20|344.19|341.39|344.34|341.54|344.34|341.54|344.19|341.39|0
1628195910000|2021-08-05 20:38:30|344.26|341.46|344.34|341.54|344.34|341.54|344.26|341.46|0
1628195930000|2021-08-05 20:38:50|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1628195940000|2021-08-05 20:39:00|344.19|341.39|344.03|341.23|344.19|341.39|344.03|341.23|0
1628196030000|2021-08-05 20:40:30|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1628196050000|2021-08-05 20:40:50|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1628196140000|2021-08-05 20:42:20|343.87|341.07|343.87|341.07|343.87|341.07|343.87|341.07|0
1628196260000|2021-08-05 20:44:20|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1628196270000|2021-08-05 20:44:30|344.03|341.23|343.87|341.07|344.03|341.23|343.87|341.07|0
1628196350000|2021-08-05 20:45:50|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1628196360000|2021-08-05 20:46:00|343.87|341.07|344.03|341.23|344.03|341.23|343.87|341.07|0
1628196500000|2021-08-05 20:48:20|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1628196520000|2021-08-05 20:48:40|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1628197040000|2021-08-05 20:57:20|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1628197190000|2021-08-05 20:59:50|344.25|341.45|344.3|341.5|344.41|341.61|344.25|341.45|0
1628197200000|2021-08-05 21:00:00|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1628197340000|2021-08-05 21:02:20|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1628197380000|2021-08-05 21:03:00|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1628197390000|2021-08-05 21:03:10|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1628197410000|2021-08-05 21:03:30|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1628197820000|2021-08-05 21:10:20|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1628197830000|2021-08-05 21:10:30|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1628197840000|2021-08-05 21:10:40|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1628197970000|2021-08-05 21:12:50|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1628198080000|2021-08-05 21:14:40|344.18|341.38|344.23|341.43|344.23|341.43|344.18|341.38|0
1628198090000|2021-08-05 21:14:50|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1628198100000|2021-08-05 21:15:00|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1628198110000|2021-08-05 21:15:10|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1628198370000|2021-08-05 21:19:30|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1628198380000|2021-08-05 21:19:40|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1628198470000|2021-08-05 21:21:10|344|341.2|344|341.2|344|341.2|344|341.2|0
1628198530000|2021-08-05 21:22:10|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1628198570000|2021-08-05 21:22:50|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1628198600000|2021-08-05 21:23:20|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1628198620000|2021-08-05 21:23:40|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1628198660000|2021-08-05 21:24:20|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1628198930000|2021-08-05 21:28:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1628198960000|2021-08-05 21:29:20|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1628199020000|2021-08-05 21:30:20|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1628199140000|2021-08-05 21:32:20|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1628199190000|2021-08-05 21:33:10|343.95|341.15|343.97|341.17|343.97|341.17|343.95|341.15|0
1628199200000|2021-08-05 21:33:20|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1628199220000|2021-08-05 21:33:40|344.17|341.37|344.2|341.4|344.2|341.4|344.17|341.37|0
1628199240000|2021-08-05 21:34:00|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1628199250000|2021-08-05 21:34:10|344.56|341.76|344.33|341.53|344.56|341.76|344.33|341.53|0
1628199260000|2021-08-05 21:34:20|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1628199280000|2021-08-05 21:34:40|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1628199570000|2021-08-05 21:39:30|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1628199670000|2021-08-05 21:41:10|344.33|341.53|344.19|341.39|344.33|341.53|344.19|341.39|0
1628199770000|2021-08-05 21:42:50|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1628199780000|2021-08-05 21:43:00|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1628199850000|2021-08-05 21:44:10|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1628199870000|2021-08-05 21:44:30|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1628199900000|2021-08-05 21:45:00|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1628199910000|2021-08-05 21:45:10|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1628199930000|2021-08-05 21:45:30|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1628199950000|2021-08-05 21:45:50|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1628199960000|2021-08-05 21:46:00|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1628199990000|2021-08-05 21:46:30|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1628200010000|2021-08-05 21:46:50|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1628200020000|2021-08-05 21:47:00|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1628200030000|2021-08-05 21:47:10|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1628200040000|2021-08-05 21:47:20|343.88|341.08|344.04|341.24|344.04|341.24|343.88|341.08|0
1628200060000|2021-08-05 21:47:40|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1628200070000|2021-08-05 21:47:50|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1628200120000|2021-08-05 21:48:40|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1628200140000|2021-08-05 21:49:00|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1628200220000|2021-08-05 21:50:20|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1628200280000|2021-08-05 21:51:20|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1628200350000|2021-08-05 21:52:30|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1628200410000|2021-08-05 21:53:30|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1628200420000|2021-08-05 21:53:40|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1628200430000|2021-08-05 21:53:50|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1628200450000|2021-08-05 21:54:10|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1628200480000|2021-08-05 21:54:40|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1628200690000|2021-08-05 21:58:10|344.05|341.25|343.88|341.08|344.05|341.25|343.88|341.08|0
1628200700000|2021-08-05 21:58:20|344.01|341.21|343.98|341.18|344.01|341.21|343.98|341.18|0
1628200760000|2021-08-05 21:59:20|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1628200800000|2021-08-05 22:00:00|343.76|340.96|343.61|340.81|343.76|340.96|343.45|340.65|0
1628200810000|2021-08-05 22:00:10|343.69|340.89|343.45|340.65|343.69|340.89|343.45|340.65|0
1628200820000|2021-08-05 22:00:20|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628200830000|2021-08-05 22:00:30|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1628200840000|2021-08-05 22:00:40|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628200850000|2021-08-05 22:00:50|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628200860000|2021-08-05 22:01:00|343.38|340.58|343.53|340.73|343.53|340.73|343.38|340.58|0
1628200870000|2021-08-05 22:01:10|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1628200890000|2021-08-05 22:01:30|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628200940000|2021-08-05 22:02:20|343.38|340.58|343.22|340.42|343.38|340.58|343.22|340.42|0
1628200950000|2021-08-05 22:02:30|343.38|340.58|343.3|340.5|343.38|340.58|343.3|340.5|0
1628200960000|2021-08-05 22:02:40|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628200970000|2021-08-05 22:02:50|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628200980000|2021-08-05 22:03:00|343.69|340.89|343.69|340.89|343.69|340.89|343.53|340.73|0
1628200990000|2021-08-05 22:03:10|343.84|341.04|343.69|340.89|343.84|341.04|343.69|340.89|0
1628201000000|2021-08-05 22:03:20|343.76|340.96|343.84|341.04|343.92|341.12|343.76|340.96|0
1628201010000|2021-08-05 22:03:30|344|341.2|344|341.2|344|341.2|344|341.2|0
1628201040000|2021-08-05 22:04:00|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1628201050000|2021-08-05 22:04:10|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1628201070000|2021-08-05 22:04:30|343.76|340.96|343.84|341.04|343.84|341.04|343.76|340.96|0
1628201080000|2021-08-05 22:04:40|343.76|340.96|343.69|340.89|343.76|340.96|343.69|340.89|0
1628201100000|2021-08-05 22:05:00|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1628201110000|2021-08-05 22:05:10|343.76|340.96|343.69|340.89|343.76|340.96|343.69|340.89|0
1628201120000|2021-08-05 22:05:20|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1628201130000|2021-08-05 22:05:30|343.84|341.04|343.84|341.04|343.84|341.04|343.69|340.89|0
1628201140000|2021-08-05 22:05:40|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1628201160000|2021-08-05 22:06:00|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628201230000|2021-08-05 22:07:10|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1628201280000|2021-08-05 22:08:00|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628201320000|2021-08-05 22:08:40|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1628201330000|2021-08-05 22:08:50|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628201340000|2021-08-05 22:09:00|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628201390000|2021-08-05 22:09:50|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1628201400000|2021-08-05 22:10:00|343.53|340.73|343.37|340.57|343.53|340.73|343.37|340.57|0
1628201430000|2021-08-05 22:10:30|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628201440000|2021-08-05 22:10:40|343.45|340.65|343.37|340.57|343.45|340.65|343.37|340.57|0
1628201500000|2021-08-05 22:11:40|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628201520000|2021-08-05 22:12:00|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1628201560000|2021-08-05 22:12:40|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1628201570000|2021-08-05 22:12:50|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1628201660000|2021-08-05 22:14:20|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628201670000|2021-08-05 22:14:30|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628201690000|2021-08-05 22:14:50|343.22|340.42|343.14|340.34|343.22|340.42|343.14|340.34|0
1628201700000|2021-08-05 22:15:00|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628201720000|2021-08-05 22:15:20|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1628201730000|2021-08-05 22:15:30|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628201760000|2021-08-05 22:16:00|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1628201830000|2021-08-05 22:17:10|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628201840000|2021-08-05 22:17:20|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628201850000|2021-08-05 22:17:30|343.22|340.42|343.06|340.26|343.22|340.42|343.06|340.26|0
1628201910000|2021-08-05 22:18:30|343.22|340.42|343.21|340.41|343.22|340.42|343.21|340.41|0
1628201920000|2021-08-05 22:18:40|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1628201930000|2021-08-05 22:18:50|343.21|340.41|343.13|340.33|343.21|340.41|343.13|340.33|0
1628201940000|2021-08-05 22:19:00|343.21|340.41|343.13|340.33|343.21|340.41|343.06|340.26|0
1628201950000|2021-08-05 22:19:10|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628201970000|2021-08-05 22:19:30|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1628201980000|2021-08-05 22:19:40|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628202000000|2021-08-05 22:20:00|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1628202030000|2021-08-05 22:20:30|343.37|340.57|343.21|340.41|343.37|340.57|343.21|340.41|0
1628202110000|2021-08-05 22:21:50|343.29|340.49|343.21|340.41|343.29|340.49|343.21|340.41|0
1628202130000|2021-08-05 22:22:10|343.29|340.49|343.37|340.57|343.37|340.57|343.29|340.49|0
1628202240000|2021-08-05 22:24:00|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1628202300000|2021-08-05 22:25:00|343.37|340.57|343.21|340.41|343.37|340.57|343.21|340.41|0
1628202380000|2021-08-05 22:26:20|343.29|340.49|343.29|340.49|343.29|340.49|343.29|340.49|0
1628202390000|2021-08-05 22:26:30|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1628202410000|2021-08-05 22:26:50|343.29|340.49|343.29|340.49|343.29|340.49|343.29|340.49|0
1628202420000|2021-08-05 22:27:00|343.37|340.57|343.29|340.49|343.37|340.57|343.29|340.49|0
1628202430000|2021-08-05 22:27:10|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1628202480000|2021-08-05 22:28:00|343.13|340.33|343.06|340.26|343.13|340.33|343.06|340.26|0
1628202540000|2021-08-05 22:29:00|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1628202550000|2021-08-05 22:29:10|343.06|340.26|343.21|340.41|343.21|340.41|343.06|340.26|0
1628202560000|2021-08-05 22:29:20|343.13|340.33|343.21|340.41|343.21|340.41|343.13|340.33|0
1628202720000|2021-08-05 22:32:00|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1628202760000|2021-08-05 22:32:40|343.21|340.41|343.05|340.25|343.21|340.41|343.05|340.25|0
1628202870000|2021-08-05 22:34:30|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1628202890000|2021-08-05 22:34:50|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1628202990000|2021-08-05 22:36:30|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1628203070000|2021-08-05 22:37:50|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1628203100000|2021-08-05 22:38:20|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1628203120000|2021-08-05 22:38:40|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1628203130000|2021-08-05 22:38:50|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1628203140000|2021-08-05 22:39:00|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1628203150000|2021-08-05 22:39:10|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1628203200000|2021-08-05 22:40:00|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1628203210000|2021-08-05 22:40:10|342.43|339.63|342.43|339.63|342.43|339.63|342.43|339.63|0
1628203320000|2021-08-05 22:42:00|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1628203460000|2021-08-05 22:44:20|342.5|339.7|342.43|339.63|342.5|339.7|342.43|339.63|0
1628203590000|2021-08-05 22:46:30|342.58|339.78|342.74|339.94|342.74|339.94|342.58|339.78|0
1628203600000|2021-08-05 22:46:40|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1628203700000|2021-08-05 22:48:20|342.5|339.7|342.58|339.78|342.58|339.78|342.5|339.7|0
1628203750000|2021-08-05 22:49:10|342.43|339.63|342.43|339.63|342.43|339.63|342.43|339.63|0
1628203780000|2021-08-05 22:49:40|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1628203790000|2021-08-05 22:49:50|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1628203800000|2021-08-05 22:50:00|342.43|339.63|342.43|339.63|342.43|339.63|342.43|339.63|0
1628203820000|2021-08-05 22:50:20|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1628204160000|2021-08-05 22:56:00|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1628204170000|2021-08-05 22:56:10|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1628204400000|2021-08-05 23:00:00|342.5|339.7|342.58|339.78|342.58|339.78|342.5|339.7|0
1628204620000|2021-08-05 23:03:40|342.73|339.93|342.89|340.09|342.89|340.09|342.73|339.93|0
1628204680000|2021-08-05 23:04:40|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1628204690000|2021-08-05 23:04:50|342.73|339.93|342.89|340.09|342.89|340.09|342.73|339.93|0
1628204700000|2021-08-05 23:05:00|342.81|340.01|342.81|340.01|342.89|340.09|342.81|340.01|0
1628204710000|2021-08-05 23:05:10|342.89|340.09|342.73|339.93|342.89|340.09|342.73|339.93|0
1628204910000|2021-08-05 23:08:30|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1628204950000|2021-08-05 23:09:10|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1628204970000|2021-08-05 23:09:30|342.57|339.77|342.57|339.77|342.57|339.77|342.57|339.77|0
1628205030000|2021-08-05 23:10:30|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1628205360000|2021-08-05 23:16:00|342.34|339.54|342.26|339.46|342.34|339.54|342.26|339.46|0
1628205390000|2021-08-05 23:16:30|342.18|339.38|342.11|339.31|342.18|339.38|342.11|339.31|0
1628205440000|2021-08-05 23:17:20|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1628205450000|2021-08-05 23:17:30|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1628205460000|2021-08-05 23:17:40|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1628205470000|2021-08-05 23:17:50|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1628205550000|2021-08-05 23:19:10|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1628205810000|2021-08-05 23:23:30|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1628205840000|2021-08-05 23:24:00|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1628205850000|2021-08-05 23:24:10|342.26|339.46|342.41|339.61|342.41|339.61|342.26|339.46|0
1628205860000|2021-08-05 23:24:20|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1628205950000|2021-08-05 23:25:50|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1628206010000|2021-08-05 23:26:50|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1628206060000|2021-08-05 23:27:40|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1628206070000|2021-08-05 23:27:50|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1628206110000|2021-08-05 23:28:30|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1628206140000|2021-08-05 23:29:00|342.26|339.46|342.1|339.3|342.26|339.46|342.1|339.3|0
1628206250000|2021-08-05 23:30:50|341.95|339.15|341.94|339.14|341.95|339.15|341.94|339.14|0
1628206280000|2021-08-05 23:31:20|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1628206370000|2021-08-05 23:32:50|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628206420000|2021-08-05 23:33:40|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1628206500000|2021-08-05 23:35:00|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1628206510000|2021-08-05 23:35:10|342.17|339.37|342.1|339.3|342.25|339.45|342.1|339.3|0
1628206520000|2021-08-05 23:35:20|342.17|339.37|342.1|339.3|342.17|339.37|342.1|339.3|0
1628206610000|2021-08-05 23:36:50|341.94|339.14|342.02|339.22|342.1|339.3|341.94|339.14|0
1628206620000|2021-08-05 23:37:00|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628206680000|2021-08-05 23:38:00|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1628206690000|2021-08-05 23:38:10|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628206810000|2021-08-05 23:40:10|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1628206850000|2021-08-05 23:40:50|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1628206880000|2021-08-05 23:41:20|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1628206920000|2021-08-05 23:42:00|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1628206930000|2021-08-05 23:42:10|342.17|339.37|342.1|339.3|342.17|339.37|342.1|339.3|0
1628206960000|2021-08-05 23:42:40|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1628206990000|2021-08-05 23:43:10|342.33|339.53|342.41|339.61|342.41|339.61|342.32|339.52|0
1628207010000|2021-08-05 23:43:30|342.32|339.52|342.25|339.45|342.32|339.52|342.25|339.45|0
1628207060000|2021-08-05 23:44:20|342.09|339.29|342.17|339.37|342.25|339.45|342.09|339.29|0
1628207070000|2021-08-05 23:44:30|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1628207160000|2021-08-05 23:46:00|341.94|339.14|341.94|339.14|342.01|339.21|341.94|339.14|0
1628207220000|2021-08-05 23:47:00|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628207300000|2021-08-05 23:48:20|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628207340000|2021-08-05 23:49:00|341.78|338.98|341.94|339.14|341.94|339.14|341.78|338.98|0
1628207360000|2021-08-05 23:49:20|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1628207380000|2021-08-05 23:49:40|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1628207430000|2021-08-05 23:50:30|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628207440000|2021-08-05 23:50:40|341.55|338.75|341.63|338.83|341.63|338.83|341.55|338.75|0
1628207480000|2021-08-05 23:51:20|341.47|338.67|341.63|338.83|341.63|338.83|341.47|338.67|0
1628207520000|2021-08-05 23:52:00|341.78|338.98|341.63|338.83|341.78|338.98|341.63|338.83|0
1628207560000|2021-08-05 23:52:40|341.78|338.98|341.63|338.83|341.78|338.98|341.63|338.83|0
1628207710000|2021-08-05 23:55:10|341.47|338.67|341.63|338.83|341.63|338.83|341.47|338.67|0
1628207720000|2021-08-05 23:55:20|341.54|338.74|341.47|338.67|341.54|338.74|341.47|338.67|0
1628207730000|2021-08-05 23:55:30|341.54|338.74|341.63|338.83|341.63|338.83|341.54|338.74|0
1628207780000|2021-08-05 23:56:20|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628207840000|2021-08-05 23:57:20|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628207870000|2021-08-05 23:57:50|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628207880000|2021-08-05 23:58:00|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628207900000|2021-08-05 23:58:20|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628207920000|2021-08-05 23:58:40|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628207930000|2021-08-05 23:58:50|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628207950000|2021-08-05 23:59:10|341.78|338.98|341.62|338.82|341.78|338.98|341.62|338.82|0
1628207980000|2021-08-05 23:59:40|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628207990000|2021-08-05 23:59:50|341.62|338.82|341.62|338.82|341.62|338.82|341.47|338.67|0
1628208000000|2021-08-06 00:00:00|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628208010000|2021-08-06 00:00:10|341.31|338.51|341.31|338.51|341.39|338.59|341.31|338.51|0
1628208020000|2021-08-06 00:00:20|341.47|338.67|341.54|338.74|341.54|338.74|341.47|338.67|0
1628208030000|2021-08-06 00:00:30|341.47|338.67|341.62|338.82|341.62|338.82|341.47|338.67|0
1628208040000|2021-08-06 00:00:40|341.47|338.67|341.47|338.67|341.62|338.82|341.47|338.67|0
1628208050000|2021-08-06 00:00:50|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1628208060000|2021-08-06 00:01:00|341.16|338.36|341.31|338.51|341.31|338.51|341.16|338.36|0
1628208070000|2021-08-06 00:01:10|341.47|338.67|341.31|338.51|341.47|338.67|341.31|338.51|0
1628208080000|2021-08-06 00:01:20|341.23|338.43|341.31|338.51|341.31|338.51|341.23|338.43|0
1628208110000|2021-08-06 00:01:50|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628208120000|2021-08-06 00:02:00|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1628208130000|2021-08-06 00:02:10|341.39|338.59|341.31|338.51|341.39|338.59|341.31|338.51|0
1628208150000|2021-08-06 00:02:30|341.39|338.59|341.47|338.67|341.47|338.67|341.39|338.59|0
1628208190000|2021-08-06 00:03:10|341.62|338.82|341.47|338.67|341.62|338.82|341.47|338.67|0
1628208200000|2021-08-06 00:03:20|341.54|338.74|341.62|338.82|341.62|338.82|341.54|338.74|0
1628208210000|2021-08-06 00:03:30|341.47|338.67|341.62|338.82|341.62|338.82|341.47|338.67|0
1628208220000|2021-08-06 00:03:40|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628208230000|2021-08-06 00:03:50|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1628208240000|2021-08-06 00:04:00|341.47|338.67|341.62|338.82|341.62|338.82|341.47|338.67|0
1628208250000|2021-08-06 00:04:10|341.54|338.74|341.62|338.82|341.62|338.82|341.47|338.67|0
1628208270000|2021-08-06 00:04:30|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1628208290000|2021-08-06 00:04:50|341.54|338.74|341.62|338.82|341.62|338.82|341.47|338.67|0
1628208300000|2021-08-06 00:05:00|341.47|338.67|341.47|338.67|341.62|338.82|341.47|338.67|0
1628208310000|2021-08-06 00:05:10|341.54|338.74|341.47|338.67|341.62|338.82|341.47|338.67|0
1628208330000|2021-08-06 00:05:30|341.54|338.74|341.47|338.67|341.62|338.82|341.47|338.67|0
1628208360000|2021-08-06 00:06:00|341.54|338.74|341.62|338.82|341.62|338.82|341.47|338.67|0
1628208370000|2021-08-06 00:06:10|341.54|338.74|341.62|338.82|341.62|338.82|341.47|338.67|0
1628208380000|2021-08-06 00:06:20|341.78|338.98|341.78|338.98|341.78|338.98|341.7|338.9|0
1628208400000|2021-08-06 00:06:40|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1628208410000|2021-08-06 00:06:50|342.01|339.21|342.09|339.29|342.09|339.29|342.01|339.21|0
1628208420000|2021-08-06 00:07:00|342.24|339.44|342.09|339.29|342.24|339.44|342.09|339.29|0
1628208430000|2021-08-06 00:07:10|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1628208450000|2021-08-06 00:07:30|341.78|338.98|341.78|338.98|341.85|339.05|341.78|338.98|0
1628208460000|2021-08-06 00:07:40|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1628208470000|2021-08-06 00:07:50|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1628208480000|2021-08-06 00:08:00|342.09|339.29|341.93|339.13|342.09|339.29|341.93|339.13|0
1628208490000|2021-08-06 00:08:10|342|339.2|341.93|339.13|342|339.2|341.93|339.13|0
1628208500000|2021-08-06 00:08:20|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1628208530000|2021-08-06 00:08:50|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1628208540000|2021-08-06 00:09:00|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1628208560000|2021-08-06 00:09:20|342.31|339.51|342.4|339.6|342.4|339.6|342.31|339.51|0
1628208570000|2021-08-06 00:09:30|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1628208590000|2021-08-06 00:09:50|342.4|339.6|342.4|339.6|342.4|339.6|342.24|339.44|0
1628208610000|2021-08-06 00:10:10|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1628208620000|2021-08-06 00:10:20|342.47|339.67|342.71|339.91|342.71|339.91|342.47|339.67|0
1628208630000|2021-08-06 00:10:30|342.86|340.06|342.71|339.91|342.86|340.06|342.71|339.91|0
1628208640000|2021-08-06 00:10:40|342.78|339.98|342.78|339.98|342.86|340.06|342.78|339.98|0
1628208650000|2021-08-06 00:10:50|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628208670000|2021-08-06 00:11:10|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1628208680000|2021-08-06 00:11:20|343.02|340.22|342.86|340.06|343.02|340.22|342.86|340.06|0
1628208690000|2021-08-06 00:11:30|342.71|339.91|342.71|339.91|342.78|339.98|342.71|339.91|0
1628208700000|2021-08-06 00:11:40|342.55|339.75|342.71|339.91|342.71|339.91|342.55|339.75|0
1628208710000|2021-08-06 00:11:50|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1628208720000|2021-08-06 00:12:00|343.02|340.22|342.86|340.06|343.02|340.22|342.86|340.06|0
1628208760000|2021-08-06 00:12:40|343.02|340.22|342.93|340.13|343.02|340.22|342.93|340.13|0
1628208770000|2021-08-06 00:12:50|343.02|340.22|342.86|340.06|343.02|340.22|342.86|340.06|0
1628208780000|2021-08-06 00:13:00|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1628208800000|2021-08-06 00:13:20|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1628208820000|2021-08-06 00:13:40|342.7|339.9|342.55|339.75|342.7|339.9|342.55|339.75|0
1628208840000|2021-08-06 00:14:00|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628208860000|2021-08-06 00:14:20|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1628208870000|2021-08-06 00:14:30|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1628208880000|2021-08-06 00:14:40|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1628208900000|2021-08-06 00:15:00|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1628208910000|2021-08-06 00:15:10|342.86|340.06|343.01|340.21|343.01|340.21|342.86|340.06|0
1628208920000|2021-08-06 00:15:20|342.86|340.06|342.86|340.06|342.93|340.13|342.86|340.06|0
1628208930000|2021-08-06 00:15:30|342.93|340.13|342.93|340.13|343.01|340.21|342.93|340.13|0
1628208940000|2021-08-06 00:15:40|342.86|340.06|342.7|339.9|342.86|340.06|342.7|339.9|0
1628208950000|2021-08-06 00:15:50|342.86|340.06|342.7|339.9|342.86|340.06|342.7|339.9|0
1628208970000|2021-08-06 00:16:10|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1628208980000|2021-08-06 00:16:20|342.47|339.67|342.55|339.75|342.55|339.75|342.39|339.59|0
1628208990000|2021-08-06 00:16:30|342.47|339.67|342.55|339.75|342.55|339.75|342.47|339.67|0
1628209000000|2021-08-06 00:16:40|342.47|339.67|342.55|339.75|342.55|339.75|342.47|339.67|0
1628209010000|2021-08-06 00:16:50|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209020000|2021-08-06 00:17:00|342.47|339.67|342.24|339.44|342.47|339.67|342.24|339.44|0
1628209030000|2021-08-06 00:17:10|342.31|339.51|342.39|339.59|342.39|339.59|342.24|339.44|0
1628209050000|2021-08-06 00:17:30|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1628209060000|2021-08-06 00:17:40|342.39|339.59|342.55|339.75|342.55|339.75|342.39|339.59|0
1628209070000|2021-08-06 00:17:50|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1628209080000|2021-08-06 00:18:00|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209090000|2021-08-06 00:18:10|342.47|339.67|342.55|339.75|342.55|339.75|342.47|339.67|0
1628209100000|2021-08-06 00:18:20|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209110000|2021-08-06 00:18:30|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1628209120000|2021-08-06 00:18:40|342.24|339.44|342.31|339.51|342.31|339.51|342.24|339.44|0
1628209130000|2021-08-06 00:18:50|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209140000|2021-08-06 00:19:00|342.47|339.67|342.55|339.75|342.55|339.75|342.47|339.67|0
1628209150000|2021-08-06 00:19:10|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209160000|2021-08-06 00:19:20|342.31|339.51|342.39|339.59|342.39|339.59|342.31|339.51|0
1628209170000|2021-08-06 00:19:30|342.31|339.51|342.31|339.51|342.31|339.51|342.24|339.44|0
1628209180000|2021-08-06 00:19:40|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209210000|2021-08-06 00:20:10|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1628209230000|2021-08-06 00:20:30|342.31|339.51|342.24|339.44|342.31|339.51|342.24|339.44|0
1628209240000|2021-08-06 00:20:40|342.31|339.51|342.24|339.44|342.31|339.51|342.24|339.44|0
1628209250000|2021-08-06 00:20:50|342.31|339.51|342.31|339.51|342.39|339.59|342.31|339.51|0
1628209260000|2021-08-06 00:21:00|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209280000|2021-08-06 00:21:20|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1628209290000|2021-08-06 00:21:30|342.39|339.59|342.55|339.75|342.55|339.75|342.39|339.59|0
1628209320000|2021-08-06 00:22:00|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209330000|2021-08-06 00:22:10|342.24|339.44|342.55|339.75|342.55|339.75|342.24|339.44|0
1628209430000|2021-08-06 00:23:50|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209440000|2021-08-06 00:24:00|342.46|339.66|342.55|339.75|342.55|339.75|342.46|339.66|0
1628209450000|2021-08-06 00:24:10|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209490000|2021-08-06 00:24:50|342.23|339.43|342.39|339.59|342.39|339.59|342.23|339.43|0
1628209590000|2021-08-06 00:26:30|342.46|339.66|342.54|339.74|342.54|339.74|342.46|339.66|0
1628209610000|2021-08-06 00:26:50|342.39|339.59|342.54|339.74|342.54|339.74|342.39|339.59|0
1628209620000|2021-08-06 00:27:00|342.46|339.66|342.54|339.74|342.54|339.74|342.46|339.66|0
1628209640000|2021-08-06 00:27:20|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1628209660000|2021-08-06 00:27:40|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628209680000|2021-08-06 00:28:00|342.46|339.66|342.46|339.66|342.54|339.74|342.46|339.66|0
1628209690000|2021-08-06 00:28:10|342.54|339.74|342.54|339.74|342.54|339.74|342.46|339.66|0
1628209700000|2021-08-06 00:28:20|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209710000|2021-08-06 00:28:30|342.31|339.51|342.23|339.43|342.39|339.59|342.23|339.43|0
1628209720000|2021-08-06 00:28:40|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1628209730000|2021-08-06 00:28:50|342.39|339.59|342.23|339.43|342.39|339.59|342.23|339.43|0
1628209740000|2021-08-06 00:29:00|342.31|339.51|342.31|339.51|342.39|339.59|342.31|339.51|0
1628209750000|2021-08-06 00:29:10|342.23|339.43|342.23|339.43|342.31|339.51|342.23|339.43|0
1628209770000|2021-08-06 00:29:30|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1628209780000|2021-08-06 00:29:40|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209790000|2021-08-06 00:29:50|342.31|339.51|342.39|339.59|342.39|339.59|342.31|339.51|0
1628209800000|2021-08-06 00:30:00|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628209810000|2021-08-06 00:30:10|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209830000|2021-08-06 00:30:30|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628209840000|2021-08-06 00:30:40|342.54|339.74|342.46|339.66|342.54|339.74|342.46|339.66|0
1628209850000|2021-08-06 00:30:50|342.39|339.59|342.23|339.43|342.39|339.59|342.23|339.43|0
1628209880000|2021-08-06 00:31:20|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1628209910000|2021-08-06 00:31:50|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628209930000|2021-08-06 00:32:10|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1628209940000|2021-08-06 00:32:20|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628209950000|2021-08-06 00:32:30|342.46|339.66|342.39|339.59|342.46|339.66|342.39|339.59|0
1628209960000|2021-08-06 00:32:40|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628209970000|2021-08-06 00:32:50|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628210010000|2021-08-06 00:33:30|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1628210040000|2021-08-06 00:34:00|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628210050000|2021-08-06 00:34:10|342.77|339.97|342.85|340.05|342.85|340.05|342.7|339.9|0
1628210060000|2021-08-06 00:34:20|342.7|339.9|342.7|339.9|342.85|340.05|342.7|339.9|0
1628210130000|2021-08-06 00:35:30|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628210140000|2021-08-06 00:35:40|342.7|339.9|342.7|339.9|342.77|339.97|342.7|339.9|0
1628210160000|2021-08-06 00:36:00|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628210170000|2021-08-06 00:36:10|342.7|339.9|342.54|339.74|342.7|339.9|342.54|339.74|0
1628210190000|2021-08-06 00:36:30|342.61|339.81|342.7|339.9|342.7|339.9|342.61|339.81|0
1628210210000|2021-08-06 00:36:50|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628210220000|2021-08-06 00:37:00|342.7|339.9|342.85|340.05|342.85|340.05|342.7|339.9|0
1628210250000|2021-08-06 00:37:30|342.7|339.9|342.85|340.05|342.85|340.05|342.7|339.9|0
1628210270000|2021-08-06 00:37:50|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628210280000|2021-08-06 00:38:00|342.85|340.05|342.69|339.89|342.85|340.05|342.69|339.89|0
1628210340000|2021-08-06 00:39:00|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628210420000|2021-08-06 00:40:20|342.61|339.81|342.54|339.74|342.61|339.81|342.54|339.74|0
1628210460000|2021-08-06 00:41:00|342.61|339.81|342.69|339.89|342.69|339.89|342.61|339.81|0
1628210480000|2021-08-06 00:41:20|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628210500000|2021-08-06 00:41:40|342.69|339.89|342.69|339.89|342.69|339.89|342.69|339.89|0
1628210560000|2021-08-06 00:42:40|342.61|339.81|342.69|339.89|342.69|339.89|342.61|339.81|0
1628210600000|2021-08-06 00:43:20|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628210610000|2021-08-06 00:43:30|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1628210620000|2021-08-06 00:43:40|342.69|339.89|342.69|339.89|342.69|339.89|342.69|339.89|0
1628210680000|2021-08-06 00:44:40|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628210770000|2021-08-06 00:46:10|342.69|339.89|342.69|339.89|342.69|339.89|342.69|339.89|0
1628210800000|2021-08-06 00:46:40|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628210810000|2021-08-06 00:46:50|342.69|339.89|342.61|339.81|342.69|339.89|342.61|339.81|0
1628210820000|2021-08-06 00:47:00|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1628210870000|2021-08-06 00:47:50|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1628210880000|2021-08-06 00:48:00|342.54|339.74|342.38|339.58|342.54|339.74|342.38|339.58|0
1628210920000|2021-08-06 00:48:40|342.23|339.43|342.23|339.43|342.23|339.43|342.23|339.43|0
1628210930000|2021-08-06 00:48:50|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1628210940000|2021-08-06 00:49:00|342.14|339.34|342.22|339.42|342.22|339.42|342.07|339.27|0
1628210950000|2021-08-06 00:49:10|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1628211010000|2021-08-06 00:50:10|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628211040000|2021-08-06 00:50:40|342.07|339.27|341.91|339.11|342.07|339.27|341.91|339.11|0
1628211050000|2021-08-06 00:50:50|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1628211060000|2021-08-06 00:51:00|341.91|339.11|341.91|339.11|341.99|339.19|341.91|339.11|0
1628211080000|2021-08-06 00:51:20|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1628211090000|2021-08-06 00:51:30|341.91|339.11|342.07|339.27|342.07|339.27|341.91|339.11|0
1628211100000|2021-08-06 00:51:40|341.99|339.19|342.07|339.27|342.07|339.27|341.99|339.19|0
1628211120000|2021-08-06 00:52:00|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628211140000|2021-08-06 00:52:20|341.99|339.19|341.91|339.11|341.99|339.19|341.91|339.11|0
1628211200000|2021-08-06 00:53:20|341.76|338.96|341.6|338.8|341.76|338.96|341.6|338.8|0
1628211210000|2021-08-06 00:53:30|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628211240000|2021-08-06 00:54:00|341.68|338.88|341.6|338.8|341.76|338.96|341.6|338.8|0
1628211250000|2021-08-06 00:54:10|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628211350000|2021-08-06 00:55:50|341.83|339.03|341.76|338.96|341.83|339.03|341.76|338.96|0
1628211360000|2021-08-06 00:56:00|341.6|338.8|341.76|338.96|341.76|338.96|341.6|338.8|0
1628211370000|2021-08-06 00:56:10|341.68|338.88|341.76|338.96|341.76|338.96|341.6|338.8|0
1628211380000|2021-08-06 00:56:20|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628211390000|2021-08-06 00:56:30|341.76|338.96|341.6|338.8|341.76|338.96|341.6|338.8|0
1628211420000|2021-08-06 00:57:00|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628211440000|2021-08-06 00:57:20|341.83|339.03|341.76|338.96|341.83|339.03|341.76|338.96|0
1628211480000|2021-08-06 00:58:00|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1628211500000|2021-08-06 00:58:20|342.07|339.27|341.91|339.11|342.07|339.27|341.91|339.11|0
1628211600000|2021-08-06 01:00:00|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1628211620000|2021-08-06 01:00:20|341.6|338.8|341.45|338.65|341.6|338.8|341.45|338.65|0
1628211640000|2021-08-06 01:00:40|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1628211670000|2021-08-06 01:01:10|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1628211680000|2021-08-06 01:01:20|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1628211700000|2021-08-06 01:01:40|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628211780000|2021-08-06 01:03:00|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1628211790000|2021-08-06 01:03:10|341.29|338.49|341.44|338.64|341.44|338.64|341.29|338.49|0
1628211800000|2021-08-06 01:03:20|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1628211830000|2021-08-06 01:03:50|341.44|338.64|341.44|338.64|341.6|338.8|341.44|338.64|0
1628211840000|2021-08-06 01:04:00|341.52|338.72|341.44|338.64|341.52|338.72|341.44|338.64|0
1628211860000|2021-08-06 01:04:20|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628211870000|2021-08-06 01:04:30|341.52|338.72|341.44|338.64|341.52|338.72|341.44|338.64|0
1628211890000|2021-08-06 01:04:50|341.6|338.8|341.44|338.64|341.6|338.8|341.44|338.64|0
1628211910000|2021-08-06 01:05:10|341.52|338.72|341.44|338.64|341.52|338.72|341.44|338.64|0
1628212060000|2021-08-06 01:07:40|341.36|338.56|341.36|338.56|341.36|338.56|341.36|338.56|0
1628212070000|2021-08-06 01:07:50|341.44|338.64|341.44|338.64|341.44|338.64|341.29|338.49|0
1628212080000|2021-08-06 01:08:00|341.52|338.72|341.44|338.64|341.52|338.72|341.44|338.64|0
1628212140000|2021-08-06 01:09:00|341.6|338.8|341.52|338.72|341.6|338.8|341.44|338.64|0
1628212150000|2021-08-06 01:09:10|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628212210000|2021-08-06 01:10:10|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1628212260000|2021-08-06 01:11:00|341.6|338.8|341.67|338.87|341.75|338.95|341.6|338.8|0
1628212270000|2021-08-06 01:11:10|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628212300000|2021-08-06 01:11:40|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1628212340000|2021-08-06 01:12:20|341.51|338.71|341.6|338.8|341.6|338.8|341.51|338.71|0
1628212350000|2021-08-06 01:12:30|341.51|338.71|341.44|338.64|341.51|338.71|341.44|338.64|0
1628212370000|2021-08-06 01:12:50|341.51|338.71|341.6|338.8|341.6|338.8|341.51|338.71|0
1628212400000|2021-08-06 01:13:20|341.67|338.87|341.6|338.8|341.67|338.87|341.6|338.8|0
1628212420000|2021-08-06 01:13:40|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628212470000|2021-08-06 01:14:30|341.67|338.87|341.67|338.87|341.67|338.87|341.59|338.79|0
1628212480000|2021-08-06 01:14:40|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1628212490000|2021-08-06 01:14:50|341.67|338.87|341.59|338.79|341.67|338.87|341.59|338.79|0
1628212500000|2021-08-06 01:15:00|341.67|338.87|341.59|338.79|341.75|338.95|341.59|338.79|0
1628212510000|2021-08-06 01:15:10|341.67|338.87|341.59|338.79|341.67|338.87|341.59|338.79|0
1628212530000|2021-08-06 01:15:30|341.44|338.64|341.59|338.79|341.59|338.79|341.44|338.64|0
1628212540000|2021-08-06 01:15:40|341.51|338.71|341.59|338.79|341.59|338.79|341.51|338.71|0
1628212550000|2021-08-06 01:15:50|341.44|338.64|341.59|338.79|341.59|338.79|341.44|338.64|0
1628212560000|2021-08-06 01:16:00|341.51|338.71|341.44|338.64|341.51|338.71|341.44|338.64|0
1628212570000|2021-08-06 01:16:10|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628212580000|2021-08-06 01:16:20|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1628212590000|2021-08-06 01:16:30|341.51|338.71|341.44|338.64|341.59|338.79|341.44|338.64|0
1628212610000|2021-08-06 01:16:50|341.51|338.71|341.59|338.79|341.59|338.79|341.51|338.71|0
1628212620000|2021-08-06 01:17:00|341.44|338.64|341.51|338.71|341.51|338.71|341.44|338.64|0
1628212630000|2021-08-06 01:17:10|341.59|338.79|341.59|338.79|341.59|338.79|341.51|338.71|0
1628212640000|2021-08-06 01:17:20|341.51|338.71|341.44|338.64|341.51|338.71|341.44|338.64|0
1628212650000|2021-08-06 01:17:30|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628212680000|2021-08-06 01:18:00|341.67|338.87|341.75|338.95|341.75|338.95|341.67|338.87|0
1628212720000|2021-08-06 01:18:40|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1628212730000|2021-08-06 01:18:50|341.82|339.02|341.75|338.95|341.82|339.02|341.75|338.95|0
1628212750000|2021-08-06 01:19:10|341.67|338.87|341.75|338.95|341.75|338.95|341.59|338.79|0
1628212760000|2021-08-06 01:19:20|341.67|338.87|341.59|338.79|341.67|338.87|341.59|338.79|0
1628212780000|2021-08-06 01:19:40|341.75|338.95|341.9|339.1|341.9|339.1|341.75|338.95|0
1628212830000|2021-08-06 01:20:30|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1628212840000|2021-08-06 01:20:40|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1628212850000|2021-08-06 01:20:50|341.82|339.02|341.75|338.95|341.82|339.02|341.75|338.95|0
1628212860000|2021-08-06 01:21:00|341.59|338.79|341.75|338.95|341.75|338.95|341.59|338.79|0
1628212870000|2021-08-06 01:21:10|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628212880000|2021-08-06 01:21:20|341.59|338.79|341.75|338.95|341.75|338.95|341.59|338.79|0
1628212920000|2021-08-06 01:22:00|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628212930000|2021-08-06 01:22:10|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628212940000|2021-08-06 01:22:20|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628212950000|2021-08-06 01:22:30|341.59|338.79|341.44|338.64|341.59|338.79|341.44|338.64|0
1628212970000|2021-08-06 01:22:50|341.51|338.71|341.59|338.79|341.59|338.79|341.51|338.71|0
1628213000000|2021-08-06 01:23:20|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628213010000|2021-08-06 01:23:30|341.44|338.64|341.28|338.48|341.44|338.64|341.28|338.48|0
1628213040000|2021-08-06 01:24:00|341.44|338.64|341.28|338.48|341.44|338.64|341.28|338.48|0
1628213110000|2021-08-06 01:25:10|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1628213160000|2021-08-06 01:26:00|341.35|338.55|341.44|338.64|341.44|338.64|341.35|338.55|0
1628213170000|2021-08-06 01:26:10|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628213200000|2021-08-06 01:26:40|341.43|338.63|341.59|338.79|341.59|338.79|341.43|338.63|0
1628213220000|2021-08-06 01:27:00|341.51|338.71|341.43|338.63|341.51|338.71|341.43|338.63|0
1628213230000|2021-08-06 01:27:10|341.51|338.71|341.59|338.79|341.59|338.79|341.51|338.71|0
1628213260000|2021-08-06 01:27:40|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628213290000|2021-08-06 01:28:10|341.35|338.55|341.43|338.63|341.43|338.63|341.35|338.55|0
1628213310000|2021-08-06 01:28:30|341.51|338.71|341.43|338.63|341.51|338.71|341.43|338.63|0
1628213340000|2021-08-06 01:29:00|341.59|338.79|341.43|338.63|341.59|338.79|341.43|338.63|0
1628213350000|2021-08-06 01:29:10|341.51|338.71|341.59|338.79|341.59|338.79|341.51|338.71|0
1628213370000|2021-08-06 01:29:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628213410000|2021-08-06 01:30:10|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1628213420000|2021-08-06 01:30:20|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628213430000|2021-08-06 01:30:30|341.12|338.32|341.12|338.32|341.12|338.32|341.12|338.32|0
1628213460000|2021-08-06 01:31:00|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628213470000|2021-08-06 01:31:10|341.12|338.32|341.12|338.32|341.12|338.32|341.12|338.32|0
1628213480000|2021-08-06 01:31:20|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628213490000|2021-08-06 01:31:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628213500000|2021-08-06 01:31:40|341.28|338.48|341.43|338.63|341.43|338.63|341.28|338.48|0
1628213510000|2021-08-06 01:31:50|341.35|338.55|341.28|338.48|341.35|338.55|341.28|338.48|0
1628213520000|2021-08-06 01:32:00|341.43|338.63|341.12|338.32|341.43|338.63|341.12|338.32|0
1628213530000|2021-08-06 01:32:10|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628213540000|2021-08-06 01:32:20|341.35|338.55|341.43|338.63|341.43|338.63|341.35|338.55|0
1628213560000|2021-08-06 01:32:40|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628213570000|2021-08-06 01:32:50|341.12|338.32|341.12|338.32|341.12|338.32|341.12|338.32|0
1628213580000|2021-08-06 01:33:00|341.28|338.48|341.12|338.32|341.28|338.48|341.12|338.32|0
1628213590000|2021-08-06 01:33:10|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628213600000|2021-08-06 01:33:20|341.12|338.32|341.28|338.48|341.28|338.48|341.12|338.32|0
1628213610000|2021-08-06 01:33:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628213630000|2021-08-06 01:33:50|341.35|338.55|341.43|338.63|341.43|338.63|341.35|338.55|0
1628213650000|2021-08-06 01:34:10|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628213660000|2021-08-06 01:34:20|341.43|338.63|341.59|338.79|341.59|338.79|341.43|338.63|0
1628213690000|2021-08-06 01:34:50|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628213700000|2021-08-06 01:35:00|341.43|338.63|341.59|338.79|341.59|338.79|341.43|338.63|0
1628213720000|2021-08-06 01:35:20|341.74|338.94|341.59|338.79|341.74|338.94|341.59|338.79|0
1628213730000|2021-08-06 01:35:30|341.74|338.94|341.74|338.94|341.74|338.94|341.59|338.79|0
1628213740000|2021-08-06 01:35:40|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628213750000|2021-08-06 01:35:50|341.66|338.86|341.74|338.94|341.74|338.94|341.59|338.79|0
1628213760000|2021-08-06 01:36:00|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628213770000|2021-08-06 01:36:10|341.74|338.94|341.66|338.86|341.74|338.94|341.66|338.86|0
1628213780000|2021-08-06 01:36:20|341.59|338.79|341.66|338.86|341.74|338.94|341.59|338.79|0
1628213790000|2021-08-06 01:36:30|341.74|338.94|341.59|338.79|341.74|338.94|341.59|338.79|0
1628213820000|2021-08-06 01:37:00|341.66|338.86|341.59|338.79|341.66|338.86|341.59|338.79|0
1628213830000|2021-08-06 01:37:10|341.51|338.71|341.59|338.79|341.59|338.79|341.51|338.71|0
1628213840000|2021-08-06 01:37:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628213850000|2021-08-06 01:37:30|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628213860000|2021-08-06 01:37:40|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628213870000|2021-08-06 01:37:50|341.51|338.71|341.59|338.79|341.59|338.79|341.43|338.63|0
1628213880000|2021-08-06 01:38:00|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628213930000|2021-08-06 01:38:50|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1628213950000|2021-08-06 01:39:10|341.12|338.32|341.28|338.48|341.28|338.48|341.12|338.32|0
1628213960000|2021-08-06 01:39:20|341.19|338.39|341.12|338.32|341.19|338.39|341.12|338.32|0
1628213970000|2021-08-06 01:39:30|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1628213990000|2021-08-06 01:39:50|341.12|338.32|341.12|338.32|341.12|338.32|341.12|338.32|0
1628214010000|2021-08-06 01:40:10|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1628214020000|2021-08-06 01:40:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628214030000|2021-08-06 01:40:30|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628214040000|2021-08-06 01:40:40|341.5|338.7|341.5|338.7|341.58|338.78|341.5|338.7|0
1628214050000|2021-08-06 01:40:50|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628214070000|2021-08-06 01:41:10|341.58|338.78|341.43|338.63|341.58|338.78|341.43|338.63|0
1628214110000|2021-08-06 01:41:50|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628214130000|2021-08-06 01:42:10|341.43|338.63|341.58|338.78|341.58|338.78|341.43|338.63|0
1628214140000|2021-08-06 01:42:20|341.5|338.7|341.58|338.78|341.58|338.78|341.5|338.7|0
1628214150000|2021-08-06 01:42:30|341.5|338.7|341.43|338.63|341.58|338.78|341.43|338.63|0
1628214160000|2021-08-06 01:42:40|341.5|338.7|341.43|338.63|341.5|338.7|341.43|338.63|0
1628214170000|2021-08-06 01:42:50|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628214180000|2021-08-06 01:43:00|341.5|338.7|341.43|338.63|341.5|338.7|341.43|338.63|0
1628214190000|2021-08-06 01:43:10|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628214200000|2021-08-06 01:43:20|341.66|338.86|341.58|338.78|341.74|338.94|341.58|338.78|0
1628214210000|2021-08-06 01:43:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628214230000|2021-08-06 01:43:50|341.5|338.7|341.58|338.78|341.58|338.78|341.5|338.7|0
1628214240000|2021-08-06 01:44:00|341.43|338.63|341.5|338.7|341.5|338.7|341.43|338.63|0
1628214250000|2021-08-06 01:44:10|341.43|338.63|341.58|338.78|341.58|338.78|341.43|338.63|0
1628214280000|2021-08-06 01:44:40|341.74|338.94|341.66|338.86|341.74|338.94|341.66|338.86|0
1628214290000|2021-08-06 01:44:50|341.58|338.78|341.74|338.94|341.74|338.94|341.58|338.78|0
1628214300000|2021-08-06 01:45:00|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628214310000|2021-08-06 01:45:10|341.74|338.94|341.58|338.78|341.74|338.94|341.58|338.78|0
1628214320000|2021-08-06 01:45:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628214330000|2021-08-06 01:45:30|341.35|338.55|341.43|338.63|341.43|338.63|341.35|338.55|0
1628214350000|2021-08-06 01:45:50|341.58|338.78|341.58|338.78|341.58|338.78|341.5|338.7|0
1628214360000|2021-08-06 01:46:00|341.43|338.63|341.5|338.7|341.5|338.7|341.43|338.63|0
1628214370000|2021-08-06 01:46:10|341.58|338.78|341.58|338.78|341.58|338.78|341.43|338.63|0
1628214400000|2021-08-06 01:46:40|341.5|338.7|341.58|338.78|341.58|338.78|341.5|338.7|0
1628214410000|2021-08-06 01:46:50|341.43|338.63|341.58|338.78|341.58|338.78|341.43|338.63|0
1628214420000|2021-08-06 01:47:00|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628214440000|2021-08-06 01:47:20|341.5|338.7|341.58|338.78|341.58|338.78|341.5|338.7|0
1628214450000|2021-08-06 01:47:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628214470000|2021-08-06 01:47:50|341.27|338.47|341.43|338.63|341.43|338.63|341.27|338.47|0
1628214480000|2021-08-06 01:48:00|341.35|338.55|341.27|338.47|341.43|338.63|341.27|338.47|0
1628214490000|2021-08-06 01:48:10|341.35|338.55|341.27|338.47|341.35|338.55|341.27|338.47|0
1628214500000|2021-08-06 01:48:20|341.43|338.63|341.35|338.55|341.43|338.63|341.35|338.55|0
1628214510000|2021-08-06 01:48:30|341.27|338.47|341.43|338.63|341.43|338.63|341.27|338.47|0
1628214560000|2021-08-06 01:49:20|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1628214570000|2021-08-06 01:49:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628214630000|2021-08-06 01:50:30|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628214640000|2021-08-06 01:50:40|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628214670000|2021-08-06 01:51:10|341.5|338.7|341.5|338.7|341.58|338.78|341.5|338.7|0
1628214680000|2021-08-06 01:51:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628214720000|2021-08-06 01:52:00|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628214730000|2021-08-06 01:52:10|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1628214740000|2021-08-06 01:52:20|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628214770000|2021-08-06 01:52:50|341.89|339.09|341.73|338.93|341.89|339.09|341.73|338.93|0
1628214780000|2021-08-06 01:53:00|341.89|339.09|341.89|339.09|341.89|339.09|341.89|339.09|0
1628214850000|2021-08-06 01:54:10|341.73|338.93|341.81|339.01|341.81|339.01|341.73|338.93|0
1628214860000|2021-08-06 01:54:20|341.73|338.93|341.81|339.01|341.89|339.09|341.73|338.93|0
1628214870000|2021-08-06 01:54:30|341.89|339.09|341.81|339.01|341.89|339.09|341.81|339.01|0
1628214880000|2021-08-06 01:54:40|341.73|338.93|341.89|339.09|341.89|339.09|341.73|338.93|0
1628214910000|2021-08-06 01:55:10|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628214950000|2021-08-06 01:55:50|341.58|338.78|341.65|338.85|341.73|338.93|341.58|338.78|0
1628214960000|2021-08-06 01:56:00|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628214970000|2021-08-06 01:56:10|341.81|339.01|341.81|339.01|341.89|339.09|341.81|339.01|0
1628214980000|2021-08-06 01:56:20|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628215010000|2021-08-06 01:56:50|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1628215020000|2021-08-06 01:57:00|341.89|339.09|341.89|339.09|341.89|339.09|341.89|339.09|0
1628215070000|2021-08-06 01:57:50|342.04|339.24|342.2|339.4|342.2|339.4|342.04|339.24|0
1628215130000|2021-08-06 01:58:50|342.51|339.71|342.35|339.55|342.51|339.71|342.35|339.55|0
1628215140000|2021-08-06 01:59:00|342.43|339.63|342.43|339.63|342.43|339.63|342.43|339.63|0
1628215150000|2021-08-06 01:59:10|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1628215160000|2021-08-06 01:59:20|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1628215190000|2021-08-06 01:59:50|342.27|339.47|342.2|339.4|342.27|339.47|342.2|339.4|0
1628215200000|2021-08-06 02:00:00|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1628215230000|2021-08-06 02:00:30|341.89|339.09|341.89|339.09|341.96|339.16|341.89|339.09|0
1628215240000|2021-08-06 02:00:40|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1628215250000|2021-08-06 02:00:50|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1628215260000|2021-08-06 02:01:00|342.12|339.32|342.04|339.24|342.12|339.32|342.04|339.24|0
1628215270000|2021-08-06 02:01:10|341.89|339.09|341.89|339.09|341.89|339.09|341.89|339.09|0
1628215280000|2021-08-06 02:01:20|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1628215290000|2021-08-06 02:01:30|341.89|339.09|341.89|339.09|341.89|339.09|341.89|339.09|0
1628215330000|2021-08-06 02:02:10|341.96|339.16|342.04|339.24|342.04|339.24|341.96|339.16|0
1628215340000|2021-08-06 02:02:20|341.89|339.09|341.89|339.09|341.89|339.09|341.89|339.09|0
1628215350000|2021-08-06 02:02:30|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1628215360000|2021-08-06 02:02:40|341.96|339.16|341.89|339.09|341.96|339.16|341.89|339.09|0
1628215370000|2021-08-06 02:02:50|341.96|339.16|342.04|339.24|342.04|339.24|341.96|339.16|0
1628215380000|2021-08-06 02:03:00|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1628215390000|2021-08-06 02:03:10|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1628215400000|2021-08-06 02:03:20|341.89|339.09|342.04|339.24|342.04|339.24|341.89|339.09|0
1628215420000|2021-08-06 02:03:40|341.89|339.09|342.04|339.24|342.04|339.24|341.89|339.09|0
1628215440000|2021-08-06 02:04:00|341.96|339.16|342.04|339.24|342.04|339.24|341.96|339.16|0
1628215510000|2021-08-06 02:05:10|342.11|339.31|342.2|339.4|342.2|339.4|342.04|339.24|0
1628215540000|2021-08-06 02:05:40|342.27|339.47|342.2|339.4|342.27|339.47|342.2|339.4|0
1628215560000|2021-08-06 02:06:00|342.11|339.31|342.04|339.24|342.11|339.31|342.04|339.24|0
1628215570000|2021-08-06 02:06:10|342.11|339.31|342.04|339.24|342.11|339.31|342.04|339.24|0
1628215580000|2021-08-06 02:06:20|342.11|339.31|342.04|339.24|342.11|339.31|342.04|339.24|0
1628215590000|2021-08-06 02:06:30|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628215620000|2021-08-06 02:07:00|342.11|339.31|342.19|339.39|342.19|339.39|342.11|339.31|0
1628215630000|2021-08-06 02:07:10|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1628215640000|2021-08-06 02:07:20|342.27|339.47|342.19|339.39|342.27|339.47|342.19|339.39|0
1628215650000|2021-08-06 02:07:30|342.27|339.47|342.35|339.55|342.35|339.55|342.19|339.39|0
1628215660000|2021-08-06 02:07:40|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628215680000|2021-08-06 02:08:00|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1628215700000|2021-08-06 02:08:20|342.27|339.47|342.27|339.47|342.27|339.47|342.27|339.47|0
1628215710000|2021-08-06 02:08:30|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628215730000|2021-08-06 02:08:50|342.11|339.31|342.04|339.24|342.19|339.39|342.04|339.24|0
1628215740000|2021-08-06 02:09:00|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628215800000|2021-08-06 02:10:00|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1628215810000|2021-08-06 02:10:10|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628215870000|2021-08-06 02:11:10|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1628215880000|2021-08-06 02:11:20|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1628215890000|2021-08-06 02:11:30|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1628215910000|2021-08-06 02:11:50|342.19|339.39|342.04|339.24|342.19|339.39|342.04|339.24|0
1628215930000|2021-08-06 02:12:10|341.88|339.08|342.04|339.24|342.04|339.24|341.88|339.08|0
1628215980000|2021-08-06 02:13:00|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628215990000|2021-08-06 02:13:10|342.11|339.31|342.19|339.39|342.19|339.39|342.04|339.24|0
1628216000000|2021-08-06 02:13:20|342.04|339.24|342.19|339.39|342.19|339.39|342.04|339.24|0
1628216030000|2021-08-06 02:13:50|342.11|339.31|342.19|339.39|342.19|339.39|342.11|339.31|0
1628216070000|2021-08-06 02:14:30|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1628216100000|2021-08-06 02:15:00|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628216110000|2021-08-06 02:15:10|342.27|339.47|342.19|339.39|342.27|339.47|342.19|339.39|0
1628216120000|2021-08-06 02:15:20|342.27|339.47|342.04|339.24|342.27|339.47|342.04|339.24|0
1628216130000|2021-08-06 02:15:30|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628216150000|2021-08-06 02:15:50|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1628216160000|2021-08-06 02:16:00|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628216170000|2021-08-06 02:16:10|342.04|339.24|342.11|339.31|342.11|339.31|342.04|339.24|0
1628216180000|2021-08-06 02:16:20|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1628216190000|2021-08-06 02:16:30|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1628216200000|2021-08-06 02:16:40|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1628216220000|2021-08-06 02:17:00|342.19|339.39|342.11|339.31|342.19|339.39|342.11|339.31|0
1628216240000|2021-08-06 02:17:20|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628216290000|2021-08-06 02:18:10|342.04|339.24|342.19|339.39|342.19|339.39|342.04|339.24|0
1628216320000|2021-08-06 02:18:40|342.26|339.46|342.35|339.55|342.35|339.55|342.26|339.46|0
1628216330000|2021-08-06 02:18:50|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628216340000|2021-08-06 02:19:00|342.35|339.55|342.26|339.46|342.35|339.55|342.26|339.46|0
1628216350000|2021-08-06 02:19:10|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1628216360000|2021-08-06 02:19:20|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1628216370000|2021-08-06 02:19:30|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628216480000|2021-08-06 02:21:20|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628216530000|2021-08-06 02:22:10|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1628216540000|2021-08-06 02:22:20|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1628216560000|2021-08-06 02:22:40|341.95|339.15|341.88|339.08|341.95|339.15|341.88|339.08|0
1628216570000|2021-08-06 02:22:50|341.95|339.15|341.88|339.08|341.95|339.15|341.88|339.08|0
1628216580000|2021-08-06 02:23:00|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628216680000|2021-08-06 02:24:40|342.11|339.31|342.19|339.39|342.19|339.39|342.11|339.31|0
1628216690000|2021-08-06 02:24:50|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628216700000|2021-08-06 02:25:00|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1628216710000|2021-08-06 02:25:10|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1628216720000|2021-08-06 02:25:20|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1628216760000|2021-08-06 02:26:00|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628216840000|2021-08-06 02:27:20|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628216850000|2021-08-06 02:27:30|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1628216860000|2021-08-06 02:27:40|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1628216940000|2021-08-06 02:29:00|342.26|339.46|342.19|339.39|342.26|339.46|342.19|339.39|0
1628217060000|2021-08-06 02:31:00|342.34|339.54|342.19|339.39|342.34|339.54|342.19|339.39|0
1628217100000|2021-08-06 02:31:40|342.26|339.46|342.19|339.39|342.26|339.46|342.19|339.39|0
1628217110000|2021-08-06 02:31:50|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628217180000|2021-08-06 02:33:00|342.26|339.46|342.34|339.54|342.34|339.54|342.18|339.38|0
1628217240000|2021-08-06 02:34:00|342.26|339.46|342.34|339.54|342.34|339.54|342.18|339.38|0
1628217270000|2021-08-06 02:34:30|342.18|339.38|342.26|339.46|342.26|339.46|342.18|339.38|0
1628217280000|2021-08-06 02:34:40|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1628217300000|2021-08-06 02:35:00|342.26|339.46|342.34|339.54|342.34|339.54|342.26|339.46|0
1628217340000|2021-08-06 02:35:40|342.26|339.46|342.18|339.38|342.26|339.46|342.18|339.38|0
1628217360000|2021-08-06 02:36:00|342.1|339.3|342.18|339.38|342.18|339.38|342.1|339.3|0
1628217400000|2021-08-06 02:36:40|342.26|339.46|342.18|339.38|342.26|339.46|342.18|339.38|0
1628217420000|2021-08-06 02:37:00|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628217430000|2021-08-06 02:37:10|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628217440000|2021-08-06 02:37:20|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628217450000|2021-08-06 02:37:30|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628217460000|2021-08-06 02:37:40|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628217490000|2021-08-06 02:38:10|342.18|339.38|342.1|339.3|342.18|339.38|342.1|339.3|0
1628217500000|2021-08-06 02:38:20|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628217510000|2021-08-06 02:38:30|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628217520000|2021-08-06 02:38:40|342.1|339.3|342.18|339.38|342.18|339.38|342.1|339.3|0
1628217530000|2021-08-06 02:38:50|342.03|339.23|342.18|339.38|342.18|339.38|342.03|339.23|0
1628217540000|2021-08-06 02:39:00|342.1|339.3|342.03|339.23|342.1|339.3|342.03|339.23|0
1628217590000|2021-08-06 02:39:50|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628217670000|2021-08-06 02:41:10|342.03|339.23|341.87|339.07|342.03|339.23|341.87|339.07|0
1628217700000|2021-08-06 02:41:40|341.95|339.15|342.03|339.23|342.03|339.23|341.95|339.15|0
1628217710000|2021-08-06 02:41:50|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628217730000|2021-08-06 02:42:10|341.95|339.15|341.87|339.07|342.03|339.23|341.87|339.07|0
1628217740000|2021-08-06 02:42:20|342.03|339.23|342.03|339.23|342.1|339.3|342.03|339.23|0
1628217780000|2021-08-06 02:43:00|342.18|339.38|342.03|339.23|342.18|339.38|342.03|339.23|0
1628217800000|2021-08-06 02:43:20|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628217820000|2021-08-06 02:43:40|342.03|339.23|342.18|339.38|342.18|339.38|342.03|339.23|0
1628217900000|2021-08-06 02:45:00|342.1|339.3|342.18|339.38|342.18|339.38|342.1|339.3|0
1628217930000|2021-08-06 02:45:30|342.1|339.3|342.18|339.38|342.18|339.38|342.1|339.3|0
1628217940000|2021-08-06 02:45:40|342.1|339.3|342.1|339.3|342.1|339.3|342.02|339.22|0
1628217950000|2021-08-06 02:45:50|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628217960000|2021-08-06 02:46:00|342.02|339.22|342.02|339.22|342.1|339.3|342.02|339.22|0
1628218010000|2021-08-06 02:46:50|342.1|339.3|342.1|339.3|342.18|339.38|342.1|339.3|0
1628218020000|2021-08-06 02:47:00|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628218030000|2021-08-06 02:47:10|342.18|339.38|342.02|339.22|342.18|339.38|342.02|339.22|0
1628218070000|2021-08-06 02:47:50|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628218080000|2021-08-06 02:48:00|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628218100000|2021-08-06 02:48:20|341.87|339.07|342.02|339.22|342.02|339.22|341.87|339.07|0
1628218110000|2021-08-06 02:48:30|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628218120000|2021-08-06 02:48:40|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628218150000|2021-08-06 02:49:10|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1628218160000|2021-08-06 02:49:20|341.87|339.07|342.02|339.22|342.02|339.22|341.87|339.07|0
1628218220000|2021-08-06 02:50:20|342.1|339.3|342.02|339.22|342.1|339.3|342.02|339.22|0
1628218230000|2021-08-06 02:50:30|342.1|339.3|342.18|339.38|342.18|339.38|342.02|339.22|0
1628218310000|2021-08-06 02:51:50|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628218320000|2021-08-06 02:52:00|342.1|339.3|342.18|339.38|342.18|339.38|342.1|339.3|0
1628218340000|2021-08-06 02:52:20|342.1|339.3|342.02|339.22|342.1|339.3|342.02|339.22|0
1628218380000|2021-08-06 02:53:00|342.1|339.3|342.02|339.22|342.1|339.3|342.02|339.22|0
1628218400000|2021-08-06 02:53:20|342.1|339.3|342.02|339.22|342.1|339.3|342.02|339.22|0
1628218410000|2021-08-06 02:53:30|342.1|339.3|342.1|339.3|342.18|339.38|342.1|339.3|0
1628218420000|2021-08-06 02:53:40|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628218440000|2021-08-06 02:54:00|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1628218450000|2021-08-06 02:54:10|342.1|339.3|342.02|339.22|342.1|339.3|342.02|339.22|0
1628218530000|2021-08-06 02:55:30|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1628218550000|2021-08-06 02:55:50|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628218670000|2021-08-06 02:57:50|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1628218680000|2021-08-06 02:58:00|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1628218690000|2021-08-06 02:58:10|342.09|339.29|342.02|339.22|342.09|339.29|342.02|339.22|0
1628218700000|2021-08-06 02:58:20|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1628218710000|2021-08-06 02:58:30|342.02|339.22|342.02|339.22|342.09|339.29|342.02|339.22|0
1628218720000|2021-08-06 02:58:40|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1628218730000|2021-08-06 02:58:50|342.17|339.37|342.02|339.22|342.17|339.37|342.02|339.22|0
1628218740000|2021-08-06 02:59:00|342.09|339.29|342.02|339.22|342.09|339.29|342.02|339.22|0
1628218760000|2021-08-06 02:59:20|342.09|339.29|342.02|339.22|342.09|339.29|342.02|339.22|0
1628218780000|2021-08-06 02:59:40|342.09|339.29|342.02|339.22|342.09|339.29|342.02|339.22|0
1628218790000|2021-08-06 02:59:50|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1628218900000|2021-08-06 03:01:40|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1628218910000|2021-08-06 03:01:50|342.17|339.37|342.17|339.37|342.33|339.53|342.17|339.37|0
1628218920000|2021-08-06 03:02:00|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1628218940000|2021-08-06 03:02:20|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1628219100000|2021-08-06 03:05:00|342.33|339.53|342.17|339.37|342.33|339.53|342.17|339.37|0
1628219110000|2021-08-06 03:05:10|342.25|339.45|342.25|339.45|342.25|339.45|342.17|339.37|0
1628219120000|2021-08-06 03:05:20|342.17|339.37|342.17|339.37|342.33|339.53|342.17|339.37|0
1628219130000|2021-08-06 03:05:30|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1628219250000|2021-08-06 03:07:30|342.48|339.68|342.48|339.68|342.48|339.68|342.48|339.68|0
1628219290000|2021-08-06 03:08:10|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1628219300000|2021-08-06 03:08:20|342.48|339.68|342.48|339.68|342.48|339.68|342.48|339.68|0
1628219310000|2021-08-06 03:08:30|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1628219320000|2021-08-06 03:08:40|342.48|339.68|342.48|339.68|342.56|339.76|342.48|339.68|0
1628219330000|2021-08-06 03:08:50|342.56|339.76|342.48|339.68|342.56|339.76|342.48|339.68|0
1628219410000|2021-08-06 03:10:10|342.56|339.76|342.64|339.84|342.64|339.84|342.56|339.76|0
1628219530000|2021-08-06 03:12:10|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1628219560000|2021-08-06 03:12:40|342.48|339.68|342.63|339.83|342.63|339.83|342.48|339.68|0
1628219640000|2021-08-06 03:14:00|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1628219660000|2021-08-06 03:14:20|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628219760000|2021-08-06 03:16:00|342.79|339.99|342.86|340.06|342.94|340.14|342.79|339.99|0
1628219770000|2021-08-06 03:16:10|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628219780000|2021-08-06 03:16:20|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1628219800000|2021-08-06 03:16:40|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1628219810000|2021-08-06 03:16:50|342.94|340.14|342.79|339.99|342.94|340.14|342.79|339.99|0
1628219830000|2021-08-06 03:17:10|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628219840000|2021-08-06 03:17:20|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1628219850000|2021-08-06 03:17:30|342.86|340.06|342.79|339.99|342.86|340.06|342.79|339.99|0
1628219870000|2021-08-06 03:17:50|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1628219880000|2021-08-06 03:18:00|342.79|339.99|342.86|340.06|342.86|340.06|342.79|339.99|0
1628219890000|2021-08-06 03:18:10|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1628219910000|2021-08-06 03:18:30|342.86|340.06|342.79|339.99|342.86|340.06|342.79|339.99|0
1628220040000|2021-08-06 03:20:40|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628220050000|2021-08-06 03:20:50|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1628220060000|2021-08-06 03:21:00|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1628220080000|2021-08-06 03:21:20|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1628220120000|2021-08-06 03:22:00|342.71|339.91|342.79|339.99|342.79|339.99|342.71|339.91|0
1628220230000|2021-08-06 03:23:50|342.86|340.06|342.94|340.14|342.94|340.14|342.86|340.06|0
1628220250000|2021-08-06 03:24:10|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1628220340000|2021-08-06 03:25:40|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1628220350000|2021-08-06 03:25:50|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628220430000|2021-08-06 03:27:10|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1628220450000|2021-08-06 03:27:30|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1628220460000|2021-08-06 03:27:40|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628220490000|2021-08-06 03:28:10|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1628220550000|2021-08-06 03:29:10|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628220590000|2021-08-06 03:29:50|342.78|339.98|342.94|340.14|342.94|340.14|342.78|339.98|0
1628220690000|2021-08-06 03:31:30|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1628220730000|2021-08-06 03:32:10|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1628220780000|2021-08-06 03:33:00|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1628220850000|2021-08-06 03:34:10|343.01|340.21|342.94|340.14|343.01|340.21|342.94|340.14|0
1628220890000|2021-08-06 03:34:50|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1628220900000|2021-08-06 03:35:00|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628220920000|2021-08-06 03:35:20|342.86|340.06|342.94|340.14|342.94|340.14|342.86|340.06|0
1628220930000|2021-08-06 03:35:30|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1628220940000|2021-08-06 03:35:40|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628220980000|2021-08-06 03:36:20|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1628220990000|2021-08-06 03:36:30|343.09|340.29|342.94|340.14|343.09|340.29|342.94|340.14|0
1628221000000|2021-08-06 03:36:40|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1628221130000|2021-08-06 03:38:50|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628221140000|2021-08-06 03:39:00|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1628221300000|2021-08-06 03:41:40|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1628221490000|2021-08-06 03:44:50|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1628221500000|2021-08-06 03:45:00|342.85|340.05|342.93|340.13|342.93|340.13|342.85|340.05|0
1628221580000|2021-08-06 03:46:20|343.09|340.29|342.93|340.13|343.09|340.29|342.93|340.13|0
1628221590000|2021-08-06 03:46:30|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1628221600000|2021-08-06 03:46:40|342.93|340.13|343.09|340.29|343.09|340.29|342.93|340.13|0
1628221610000|2021-08-06 03:46:50|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1628221640000|2021-08-06 03:47:20|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1628221720000|2021-08-06 03:48:40|343.24|340.44|343.09|340.29|343.24|340.44|343.09|340.29|0
1628221780000|2021-08-06 03:49:40|342.93|340.13|343.09|340.29|343.09|340.29|342.93|340.13|0
1628221790000|2021-08-06 03:49:50|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1628221800000|2021-08-06 03:50:00|343.01|340.21|342.93|340.13|343.01|340.21|342.93|340.13|0
1628221810000|2021-08-06 03:50:10|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1628221820000|2021-08-06 03:50:20|342.93|340.13|343.01|340.21|343.01|340.21|342.93|340.13|0
1628221830000|2021-08-06 03:50:30|342.93|340.13|343.09|340.29|343.09|340.29|342.93|340.13|0
1628221850000|2021-08-06 03:50:50|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1628221860000|2021-08-06 03:51:00|343.09|340.29|343.24|340.44|343.24|340.44|343.09|340.29|0
1628221890000|2021-08-06 03:51:30|343.16|340.36|343.09|340.29|343.16|340.36|343.09|340.29|0
1628221920000|2021-08-06 03:52:00|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1628221930000|2021-08-06 03:52:10|343.16|340.36|343.24|340.44|343.24|340.44|343.16|340.36|0
1628221940000|2021-08-06 03:52:20|343.16|340.36|343.09|340.29|343.16|340.36|343.09|340.29|0
1628221960000|2021-08-06 03:52:40|343.16|340.36|343.09|340.29|343.16|340.36|343.09|340.29|0
1628221970000|2021-08-06 03:52:50|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1628221980000|2021-08-06 03:53:00|343|340.2|342.93|340.13|343|340.2|342.93|340.13|0
1628222090000|2021-08-06 03:54:50|342.77|339.97|342.77|339.97|342.93|340.13|342.77|339.97|0
1628222100000|2021-08-06 03:55:00|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1628222160000|2021-08-06 03:56:00|343.08|340.28|343.08|340.28|343.08|340.28|343.08|340.28|0
1628222170000|2021-08-06 03:56:10|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1628222190000|2021-08-06 03:56:30|343.08|340.28|343.08|340.28|343.08|340.28|343.08|340.28|0
1628222300000|2021-08-06 03:58:20|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1628222340000|2021-08-06 03:59:00|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628222350000|2021-08-06 03:59:10|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1628222360000|2021-08-06 03:59:20|343.7|340.9|343.55|340.75|343.7|340.9|343.55|340.75|0
1628222370000|2021-08-06 03:59:30|343.62|340.82|343.55|340.75|343.62|340.82|343.55|340.75|0
1628222410000|2021-08-06 04:00:10|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628222430000|2021-08-06 04:00:30|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1628222450000|2021-08-06 04:00:50|343.31|340.51|343.24|340.44|343.31|340.51|343.24|340.44|0
1628222490000|2021-08-06 04:01:30|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628222680000|2021-08-06 04:04:40|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1628222720000|2021-08-06 04:05:20|343.31|340.51|343.39|340.59|343.39|340.59|343.31|340.51|0
1628222770000|2021-08-06 04:06:10|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1628222820000|2021-08-06 04:07:00|343.39|340.59|343.24|340.44|343.39|340.59|343.24|340.44|0
1628222830000|2021-08-06 04:07:10|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628222870000|2021-08-06 04:07:50|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1628222970000|2021-08-06 04:09:30|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628222980000|2021-08-06 04:09:40|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1628222990000|2021-08-06 04:09:50|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628223140000|2021-08-06 04:12:20|343.23|340.43|343.39|340.59|343.39|340.59|343.23|340.43|0
1628223160000|2021-08-06 04:12:40|343.31|340.51|343.23|340.43|343.31|340.51|343.23|340.43|0
1628223170000|2021-08-06 04:12:50|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628223240000|2021-08-06 04:14:00|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628223260000|2021-08-06 04:14:20|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628223340000|2021-08-06 04:15:40|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628223390000|2021-08-06 04:16:30|343.08|340.28|343.08|340.28|343.08|340.28|343.08|340.28|0
1628223400000|2021-08-06 04:16:40|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628223420000|2021-08-06 04:17:00|343.08|340.28|343.23|340.43|343.23|340.43|343.08|340.28|0
1628223430000|2021-08-06 04:17:10|343.15|340.35|343.15|340.35|343.23|340.43|343.15|340.35|0
1628223440000|2021-08-06 04:17:20|343.08|340.28|343.08|340.28|343.08|340.28|343.08|340.28|0
1628223530000|2021-08-06 04:18:50|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1628223600000|2021-08-06 04:20:00|342.76|339.96|342.76|339.96|342.76|339.96|342.76|339.96|0
1628223620000|2021-08-06 04:20:20|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1628223670000|2021-08-06 04:21:10|342.76|339.96|342.76|339.96|342.76|339.96|342.76|339.96|0
1628223690000|2021-08-06 04:21:30|342.68|339.88|342.76|339.96|342.76|339.96|342.68|339.88|0
1628223760000|2021-08-06 04:22:40|342.84|340.04|342.92|340.12|342.92|340.12|342.84|340.04|0
1628223790000|2021-08-06 04:23:10|342.76|339.96|342.76|339.96|342.76|339.96|342.76|339.96|0
1628223850000|2021-08-06 04:24:10|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1628223900000|2021-08-06 04:25:00|342.76|339.96|342.92|340.12|342.92|340.12|342.76|339.96|0
1628224000000|2021-08-06 04:26:40|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1628224200000|2021-08-06 04:30:00|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628224240000|2021-08-06 04:30:40|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628224290000|2021-08-06 04:31:30|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628224310000|2021-08-06 04:31:50|343.14|340.34|343.23|340.43|343.23|340.43|343.14|340.34|0
1628224350000|2021-08-06 04:32:30|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1628224360000|2021-08-06 04:32:40|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1628224380000|2021-08-06 04:33:00|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628224400000|2021-08-06 04:33:20|343.3|340.5|343.22|340.42|343.3|340.5|343.22|340.42|0
1628224440000|2021-08-06 04:34:00|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628224450000|2021-08-06 04:34:10|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1628224460000|2021-08-06 04:34:20|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628224500000|2021-08-06 04:35:00|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1628224510000|2021-08-06 04:35:10|343.22|340.42|343.3|340.5|343.3|340.5|343.22|340.42|0
1628224520000|2021-08-06 04:35:20|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628224570000|2021-08-06 04:36:10|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628224650000|2021-08-06 04:37:30|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628224670000|2021-08-06 04:37:50|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1628224680000|2021-08-06 04:38:00|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628224750000|2021-08-06 04:39:10|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1628224810000|2021-08-06 04:40:10|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628224840000|2021-08-06 04:40:40|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1628224860000|2021-08-06 04:41:00|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628225060000|2021-08-06 04:44:20|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1628225070000|2021-08-06 04:44:30|343.22|340.42|343.07|340.27|343.22|340.42|343.07|340.27|0
1628225090000|2021-08-06 04:44:50|343.06|340.26|343.22|340.42|343.22|340.42|343.06|340.26|0
1628225110000|2021-08-06 04:45:10|343.14|340.34|343.22|340.42|343.22|340.42|343.14|340.34|0
1628225120000|2021-08-06 04:45:20|343.06|340.26|343.22|340.42|343.22|340.42|343.06|340.26|0
1628225130000|2021-08-06 04:45:30|343.14|340.34|343.06|340.26|343.22|340.42|343.06|340.26|0
1628225160000|2021-08-06 04:46:00|343.14|340.34|343.06|340.26|343.14|340.34|343.06|340.26|0
1628225180000|2021-08-06 04:46:20|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628225250000|2021-08-06 04:47:30|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1628225260000|2021-08-06 04:47:40|343.29|340.49|343.29|340.49|343.29|340.49|343.29|340.49|0
1628225270000|2021-08-06 04:47:50|343.22|340.42|343.37|340.57|343.37|340.57|343.22|340.42|0
1628225280000|2021-08-06 04:48:00|343.29|340.49|343.29|340.49|343.29|340.49|343.29|340.49|0
1628225290000|2021-08-06 04:48:10|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1628225440000|2021-08-06 04:50:40|343.22|340.42|343.22|340.42|343.22|340.42|343.14|340.34|0
1628225450000|2021-08-06 04:50:50|343.14|340.34|343.06|340.26|343.14|340.34|343.06|340.26|0
1628225510000|2021-08-06 04:51:50|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1628225540000|2021-08-06 04:52:20|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628225890000|2021-08-06 04:58:10|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1628225910000|2021-08-06 04:58:30|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628226020000|2021-08-06 05:00:20|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1628226060000|2021-08-06 05:01:00|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628226100000|2021-08-06 05:01:40|342.98|340.18|342.98|340.18|342.98|340.18|342.9|340.1|0
1628226110000|2021-08-06 05:01:50|342.9|340.1|342.98|340.18|342.98|340.18|342.9|340.1|0
1628226120000|2021-08-06 05:02:00|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628226150000|2021-08-06 05:02:30|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1628226160000|2021-08-06 05:02:40|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628226170000|2021-08-06 05:02:50|343.21|340.41|343.13|340.33|343.21|340.41|343.13|340.33|0
1628226180000|2021-08-06 05:03:00|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1628226230000|2021-08-06 05:03:50|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628226250000|2021-08-06 05:04:10|343.13|340.33|343.06|340.26|343.13|340.33|343.06|340.26|0
1628226260000|2021-08-06 05:04:20|343.13|340.33|343.06|340.26|343.13|340.33|343.06|340.26|0
1628226290000|2021-08-06 05:04:50|343.21|340.41|343.13|340.33|343.21|340.41|343.13|340.33|0
1628226300000|2021-08-06 05:05:00|343.06|340.26|343.21|340.41|343.21|340.41|343.06|340.26|0
1628226320000|2021-08-06 05:05:20|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1628226340000|2021-08-06 05:05:40|343.21|340.41|343.06|340.26|343.21|340.41|343.06|340.26|0
1628226380000|2021-08-06 05:06:20|342.98|340.18|342.9|340.1|343.06|340.26|342.9|340.1|0
1628226430000|2021-08-06 05:07:10|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1628226450000|2021-08-06 05:07:30|342.82|340.02|342.75|339.95|342.9|340.1|342.75|339.95|0
1628226480000|2021-08-06 05:08:00|342.9|340.1|342.9|340.1|342.9|340.1|342.75|339.95|0
1628226490000|2021-08-06 05:08:10|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1628226520000|2021-08-06 05:08:40|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1628226560000|2021-08-06 05:09:20|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1628226580000|2021-08-06 05:09:40|342.66|339.86|342.74|339.94|342.74|339.94|342.66|339.86|0
1628226590000|2021-08-06 05:09:50|342.66|339.86|342.59|339.79|342.66|339.86|342.59|339.79|0
1628226630000|2021-08-06 05:10:30|342.66|339.86|342.74|339.94|342.74|339.94|342.66|339.86|0
1628226640000|2021-08-06 05:10:40|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1628226660000|2021-08-06 05:11:00|342.66|339.86|342.74|339.94|342.74|339.94|342.66|339.86|0
1628226680000|2021-08-06 05:11:20|342.59|339.79|342.59|339.79|342.66|339.86|342.59|339.79|0
1628226720000|2021-08-06 05:12:00|342.43|339.63|342.43|339.63|342.43|339.63|342.43|339.63|0
1628226740000|2021-08-06 05:12:20|342.51|339.71|342.59|339.79|342.59|339.79|342.51|339.71|0
1628226800000|2021-08-06 05:13:20|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1628226850000|2021-08-06 05:14:10|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1628226900000|2021-08-06 05:15:00|342.74|339.94|342.9|340.1|342.9|340.1|342.74|339.94|0
1628226930000|2021-08-06 05:15:30|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1628226970000|2021-08-06 05:16:10|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1628227040000|2021-08-06 05:17:20|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1628227050000|2021-08-06 05:17:30|343.21|340.41|343.21|340.41|343.21|340.41|343.13|340.33|0
1628227110000|2021-08-06 05:18:30|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1628227180000|2021-08-06 05:19:40|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1628227190000|2021-08-06 05:19:50|342.97|340.17|343.05|340.25|343.05|340.25|342.97|340.17|0
1628227200000|2021-08-06 05:20:00|342.97|340.17|343.05|340.25|343.05|340.25|342.9|340.1|0
1628227210000|2021-08-06 05:20:10|342.9|340.1|343.05|340.25|343.05|340.25|342.9|340.1|0
1628227240000|2021-08-06 05:20:40|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1628227250000|2021-08-06 05:20:50|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1628227320000|2021-08-06 05:22:00|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1628227330000|2021-08-06 05:22:10|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1628227410000|2021-08-06 05:23:30|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1628227430000|2021-08-06 05:23:50|342.97|340.17|343.05|340.25|343.05|340.25|342.97|340.17|0
1628227440000|2021-08-06 05:24:00|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1628227470000|2021-08-06 05:24:30|342.81|340.01|342.74|339.94|342.81|340.01|342.74|339.94|0
1628227550000|2021-08-06 05:25:50|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1628227560000|2021-08-06 05:26:00|342.74|339.94|342.74|339.94|342.89|340.09|342.74|339.94|0
1628227630000|2021-08-06 05:27:10|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1628227660000|2021-08-06 05:27:40|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1628227730000|2021-08-06 05:28:50|342.89|340.09|342.74|339.94|342.89|340.09|342.74|339.94|0
1628227770000|2021-08-06 05:29:30|342.66|339.86|342.58|339.78|342.66|339.86|342.58|339.78|0
1628227780000|2021-08-06 05:29:40|342.66|339.86|342.58|339.78|342.66|339.86|342.58|339.78|0
1628227790000|2021-08-06 05:29:50|342.66|339.86|342.74|339.94|342.74|339.94|342.66|339.86|0
1628227800000|2021-08-06 05:30:00|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1628227810000|2021-08-06 05:30:10|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1628227820000|2021-08-06 05:30:20|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1628227830000|2021-08-06 05:30:30|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1628227870000|2021-08-06 05:31:10|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1628227880000|2021-08-06 05:31:20|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1628227930000|2021-08-06 05:32:10|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1628227960000|2021-08-06 05:32:40|343.12|340.32|343.05|340.25|343.12|340.32|343.05|340.25|0
1628227970000|2021-08-06 05:32:50|343.12|340.32|343.2|340.4|343.2|340.4|343.12|340.32|0
1628228000000|2021-08-06 05:33:20|343.36|340.56|343.28|340.48|343.36|340.56|343.28|340.48|0
1628228010000|2021-08-06 05:33:30|343.36|340.56|343.28|340.48|343.36|340.56|343.2|340.4|0
1628228020000|2021-08-06 05:33:40|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1628228040000|2021-08-06 05:34:00|343.2|340.4|343.36|340.56|343.36|340.56|343.2|340.4|0
1628228050000|2021-08-06 05:34:10|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1628228080000|2021-08-06 05:34:40|343.12|340.32|343.2|340.4|343.2|340.4|343.12|340.32|0
1628228100000|2021-08-06 05:35:00|343.36|340.56|343.28|340.48|343.36|340.56|343.2|340.4|0
1628228110000|2021-08-06 05:35:10|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1628228140000|2021-08-06 05:35:40|343.05|340.25|343.2|340.4|343.2|340.4|343.05|340.25|0
1628228150000|2021-08-06 05:35:50|343.28|340.48|343.36|340.56|343.36|340.56|343.28|340.48|0
1628228160000|2021-08-06 05:36:00|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1628228190000|2021-08-06 05:36:30|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1628228230000|2021-08-06 05:37:10|342.89|340.09|343.04|340.24|343.04|340.24|342.89|340.09|0
1628228280000|2021-08-06 05:38:00|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1628228330000|2021-08-06 05:38:50|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1628228360000|2021-08-06 05:39:20|342.89|340.09|342.89|340.09|342.89|340.09|342.81|340.01|0
1628228400000|2021-08-06 05:40:00|342.96|340.16|342.89|340.09|342.96|340.16|342.89|340.09|0
1628228430000|2021-08-06 05:40:30|343.04|340.24|342.96|340.16|343.04|340.24|342.96|340.16|0
1628228440000|2021-08-06 05:40:40|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1628228450000|2021-08-06 05:40:50|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1628228460000|2021-08-06 05:41:00|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1628228470000|2021-08-06 05:41:10|342.89|340.09|342.89|340.09|342.96|340.16|342.89|340.09|0
1628228490000|2021-08-06 05:41:30|342.96|340.16|343.04|340.24|343.04|340.24|342.96|340.16|0
1628228520000|2021-08-06 05:42:00|342.96|340.16|342.89|340.09|343.04|340.24|342.89|340.09|0
1628228530000|2021-08-06 05:42:10|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1628228540000|2021-08-06 05:42:20|342.96|340.16|343.04|340.24|343.04|340.24|342.96|340.16|0
1628228570000|2021-08-06 05:42:50|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1628228590000|2021-08-06 05:43:10|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1628228600000|2021-08-06 05:43:20|342.96|340.16|343.7|340.9|343.7|340.9|342.89|340.09|0
1628228610000|2021-08-06 05:43:30|343.62|340.82|343.7|340.9|343.7|340.9|343.62|340.82|0
1628228620000|2021-08-06 05:43:40|344.35|341.55|344.27|341.47|344.35|341.55|344.27|341.47|0
1628228630000|2021-08-06 05:43:50|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1628228740000|2021-08-06 05:45:40|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1628228750000|2021-08-06 05:45:50|344.2|341.4|344.35|341.55|344.35|341.55|344.2|341.4|0
1628228770000|2021-08-06 05:46:10|344.51|341.71|344.35|341.55|344.51|341.71|344.35|341.55|0
1628228800000|2021-08-06 05:46:40|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1628228810000|2021-08-06 05:46:50|344.43|341.63|344.35|341.55|344.43|341.63|344.35|341.55|0
1628228820000|2021-08-06 05:47:00|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1628228830000|2021-08-06 05:47:10|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1628228840000|2021-08-06 05:47:20|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1628228870000|2021-08-06 05:47:50|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1628228900000|2021-08-06 05:48:20|344.58|341.78|344.66|341.86|344.66|341.86|344.58|341.78|0
1628228910000|2021-08-06 05:48:30|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1628228930000|2021-08-06 05:48:50|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1628228950000|2021-08-06 05:49:10|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1628229010000|2021-08-06 05:50:10|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1628229030000|2021-08-06 05:50:30|344.51|341.71|344.66|341.86|344.66|341.86|344.51|341.71|0
1628229040000|2021-08-06 05:50:40|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1628229050000|2021-08-06 05:50:50|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1628229120000|2021-08-06 05:52:00|344.74|341.94|344.66|341.86|344.74|341.94|344.66|341.86|0
1628229130000|2021-08-06 05:52:10|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1628229140000|2021-08-06 05:52:20|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1628229170000|2021-08-06 05:52:50|344.82|342.02|344.89|342.09|344.89|342.09|344.82|342.02|0
1628229180000|2021-08-06 05:53:00|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1628229220000|2021-08-06 05:53:40|345.05|342.25|344.97|342.17|345.05|342.25|344.97|342.17|0
1628229250000|2021-08-06 05:54:10|344.89|342.09|344.82|342.02|344.97|342.17|344.82|342.02|0
1628229260000|2021-08-06 05:54:20|344.97|342.17|345.13|342.33|345.13|342.33|344.97|342.17|0
1628229270000|2021-08-06 05:54:30|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1628229300000|2021-08-06 05:55:00|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1628229310000|2021-08-06 05:55:10|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1628229330000|2021-08-06 05:55:30|345.05|342.25|345.13|342.33|345.13|342.33|345.05|342.25|0
1628229360000|2021-08-06 05:56:00|344.97|342.17|344.97|342.17|345.05|342.25|344.97|342.17|0
1628229480000|2021-08-06 05:58:00|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1628229520000|2021-08-06 05:58:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628229530000|2021-08-06 05:58:50|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1628229570000|2021-08-06 05:59:30|345.04|342.24|344.97|342.17|345.04|342.24|344.97|342.17|0
1628229580000|2021-08-06 05:59:40|345.13|342.33|344.97|342.17|345.13|342.33|344.97|342.17|0
1628229590000|2021-08-06 05:59:50|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1628229600000|2021-08-06 06:00:00|344.97|342.17|344.89|342.09|344.97|342.17|344.81|342.01|0
1628229610000|2021-08-06 06:00:10|344.97|342.17|344.81|342.01|344.97|342.17|344.81|342.01|0
1628229620000|2021-08-06 06:00:20|344.66|341.86|344.5|341.7|344.66|341.86|344.5|341.7|0
1628229640000|2021-08-06 06:00:40|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1628229660000|2021-08-06 06:01:00|344.5|341.7|344.58|341.78|344.66|341.86|344.5|341.7|0
1628229670000|2021-08-06 06:01:10|344.5|341.7|344.58|341.78|344.58|341.78|344.5|341.7|0
1628229680000|2021-08-06 06:01:20|344.5|341.7|344.66|341.86|344.73|341.93|344.5|341.7|0
1628229700000|2021-08-06 06:01:40|344.5|341.7|344.66|341.86|344.66|341.86|344.5|341.7|0
1628229730000|2021-08-06 06:02:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628229760000|2021-08-06 06:02:40|344.97|342.17|344.81|342.01|344.97|342.17|344.81|342.01|0
1628229770000|2021-08-06 06:02:50|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1628229780000|2021-08-06 06:03:00|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1628229790000|2021-08-06 06:03:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628229800000|2021-08-06 06:03:20|344.97|342.17|344.97|342.17|344.97|342.17|344.89|342.09|0
1628229810000|2021-08-06 06:03:30|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1628229820000|2021-08-06 06:03:40|344.97|342.17|344.97|342.17|345.12|342.32|344.97|342.17|0
1628229830000|2021-08-06 06:03:50|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1628229840000|2021-08-06 06:04:00|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1628229850000|2021-08-06 06:04:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628229870000|2021-08-06 06:04:30|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1628229920000|2021-08-06 06:05:20|344.89|342.09|344.81|342.01|344.89|342.09|344.81|342.01|0
1628229950000|2021-08-06 06:05:50|344.89|342.09|344.97|342.17|344.97|342.17|344.89|342.09|0
1628230000000|2021-08-06 06:06:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230040000|2021-08-06 06:07:20|344.89|342.09|344.81|342.01|344.89|342.09|344.81|342.01|0
1628230050000|2021-08-06 06:07:30|344.97|342.17|344.89|342.09|344.97|342.17|344.81|342.01|0
1628230060000|2021-08-06 06:07:40|344.81|342.01|344.97|342.17|344.97|342.17|344.81|342.01|0
1628230110000|2021-08-06 06:08:30|344.89|342.09|344.89|342.09|344.89|342.09|344.89|342.09|0
1628230120000|2021-08-06 06:08:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230170000|2021-08-06 06:09:30|344.73|341.93|344.66|341.86|344.73|341.93|344.66|341.86|0
1628230180000|2021-08-06 06:09:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230190000|2021-08-06 06:09:50|344.97|342.17|344.81|342.01|344.97|342.17|344.81|342.01|0
1628230200000|2021-08-06 06:10:00|344.89|342.09|344.97|342.17|344.97|342.17|344.89|342.09|0
1628230210000|2021-08-06 06:10:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230240000|2021-08-06 06:10:40|344.88|342.08|344.81|342.01|344.88|342.08|344.81|342.01|0
1628230250000|2021-08-06 06:10:50|344.97|342.17|344.81|342.01|344.97|342.17|344.81|342.01|0
1628230260000|2021-08-06 06:11:00|344.97|342.17|344.81|342.01|344.97|342.17|344.81|342.01|0
1628230360000|2021-08-06 06:12:40|344.97|342.17|344.88|342.08|344.97|342.17|344.88|342.08|0
1628230370000|2021-08-06 06:12:50|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1628230390000|2021-08-06 06:13:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230440000|2021-08-06 06:14:00|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1628230460000|2021-08-06 06:14:20|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1628230470000|2021-08-06 06:14:30|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1628230490000|2021-08-06 06:14:50|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1628230520000|2021-08-06 06:15:20|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230590000|2021-08-06 06:16:30|344.5|341.7|344.65|341.85|344.65|341.85|344.5|341.7|0
1628230610000|2021-08-06 06:16:50|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230620000|2021-08-06 06:17:00|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1628230630000|2021-08-06 06:17:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230700000|2021-08-06 06:18:20|344.88|342.08|344.81|342.01|344.88|342.08|344.81|342.01|0
1628230720000|2021-08-06 06:18:40|344.88|342.08|344.81|342.01|344.88|342.08|344.81|342.01|0
1628230730000|2021-08-06 06:18:50|344.88|342.08|344.96|342.16|344.96|342.16|344.88|342.08|0
1628230740000|2021-08-06 06:19:00|344.88|342.08|344.81|342.01|344.88|342.08|344.81|342.01|0
1628230750000|2021-08-06 06:19:10|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1628230770000|2021-08-06 06:19:30|344.88|342.08|344.96|342.16|344.96|342.16|344.88|342.08|0
1628230800000|2021-08-06 06:20:00|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230810000|2021-08-06 06:20:10|344.96|342.16|344.81|342.01|344.96|342.16|344.81|342.01|0
1628230830000|2021-08-06 06:20:30|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1628230850000|2021-08-06 06:20:50|344.81|342.01|344.88|342.08|344.88|342.08|344.81|342.01|0
1628230860000|2021-08-06 06:21:00|344.96|342.16|344.96|342.16|344.96|342.16|344.81|342.01|0
1628230870000|2021-08-06 06:21:10|344.81|342.01|344.88|342.08|344.96|342.16|344.81|342.01|0
1628230880000|2021-08-06 06:21:20|344.96|342.16|344.88|342.08|344.96|342.16|344.81|342.01|0
1628230890000|2021-08-06 06:21:30|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1628230900000|2021-08-06 06:21:40|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1628230930000|2021-08-06 06:22:10|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1628230980000|2021-08-06 06:23:00|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1628231000000|2021-08-06 06:23:20|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1628231010000|2021-08-06 06:23:30|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1628231030000|2021-08-06 06:23:50|345.66|342.86|345.74|342.94|345.74|342.94|345.58|342.78|0
1628231040000|2021-08-06 06:24:00|345.58|342.78|345.58|342.78|345.74|342.94|345.58|342.78|0
1628231060000|2021-08-06 06:24:20|345.43|342.63|345.58|342.78|345.58|342.78|345.43|342.63|0
1628231100000|2021-08-06 06:25:00|345.74|342.94|345.58|342.78|345.74|342.94|345.58|342.78|0
1628231110000|2021-08-06 06:25:10|345.66|342.86|345.58|342.78|345.66|342.86|345.58|342.78|0
1628231130000|2021-08-06 06:25:30|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1628231140000|2021-08-06 06:25:40|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1628231160000|2021-08-06 06:26:00|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1628231200000|2021-08-06 06:26:40|345.5|342.7|345.43|342.63|345.5|342.7|345.43|342.63|0
1628231230000|2021-08-06 06:27:10|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1628231240000|2021-08-06 06:27:20|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1628231260000|2021-08-06 06:27:40|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1628231270000|2021-08-06 06:27:50|345.43|342.63|345.58|342.78|345.58|342.78|345.43|342.63|0
1628231290000|2021-08-06 06:28:10|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1628231310000|2021-08-06 06:28:30|345.58|342.78|345.5|342.7|345.58|342.78|345.5|342.7|0
1628231320000|2021-08-06 06:28:40|345.43|342.63|345.58|342.78|345.58|342.78|345.43|342.63|0
1628231370000|2021-08-06 06:29:30|345.5|342.7|345.58|342.78|345.58|342.78|345.5|342.7|0
1628231380000|2021-08-06 06:29:40|345.5|342.7|345.5|342.7|345.58|342.78|345.42|342.62|0
1628231390000|2021-08-06 06:29:50|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1628231400000|2021-08-06 06:30:00|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1628231420000|2021-08-06 06:30:20|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1628231430000|2021-08-06 06:30:30|345.42|342.62|345.58|342.78|345.58|342.78|345.42|342.62|0
1628231490000|2021-08-06 06:31:30|345.42|342.62|345.42|342.62|345.58|342.78|345.42|342.62|0
1628231560000|2021-08-06 06:32:40|345.58|342.78|345.58|342.78|345.58|342.78|345.5|342.7|0
1628231600000|2021-08-06 06:33:20|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1628231620000|2021-08-06 06:33:40|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1628231630000|2021-08-06 06:33:50|345.42|342.62|345.58|342.78|345.58|342.78|345.42|342.62|0
1628231650000|2021-08-06 06:34:10|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1628231660000|2021-08-06 06:34:20|345.5|342.7|345.42|342.62|345.5|342.7|345.42|342.62|0
1628231690000|2021-08-06 06:34:50|345.27|342.47|345.42|342.62|345.42|342.62|345.27|342.47|0
1628231710000|2021-08-06 06:35:10|345.27|342.47|345.42|342.62|345.42|342.62|345.27|342.47|0
1628231720000|2021-08-06 06:35:20|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1628231750000|2021-08-06 06:35:50|345.34|342.54|345.27|342.47|345.34|342.54|345.27|342.47|0
1628231760000|2021-08-06 06:36:00|345.34|342.54|345.34|342.54|345.42|342.62|345.34|342.54|0
1628231770000|2021-08-06 06:36:10|345.27|342.47|345.27|342.47|345.42|342.62|345.27|342.47|0
1628231780000|2021-08-06 06:36:20|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1628231810000|2021-08-06 06:36:50|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1628231820000|2021-08-06 06:37:00|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1628231830000|2021-08-06 06:37:10|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1628231840000|2021-08-06 06:37:20|345.34|342.54|345.42|342.62|345.58|342.78|345.27|342.47|0
1628231880000|2021-08-06 06:38:00|345.58|342.78|345.5|342.7|345.58|342.78|345.5|342.7|0
1628231890000|2021-08-06 06:38:10|345.58|342.78|345.5|342.7|345.58|342.78|345.5|342.7|0
1628231900000|2021-08-06 06:38:20|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1628231920000|2021-08-06 06:38:40|345.65|342.85|345.73|342.93|345.73|342.93|345.65|342.85|0
1628231930000|2021-08-06 06:38:50|345.65|342.85|345.58|342.78|345.73|342.93|345.58|342.78|0
1628231960000|2021-08-06 06:39:20|345.73|342.93|345.58|342.78|345.73|342.93|345.58|342.78|0
1628231990000|2021-08-06 06:39:50|345.73|342.93|345.58|342.78|345.73|342.93|345.58|342.78|0
1628232000000|2021-08-06 06:40:00|345.65|342.85|345.58|342.78|345.65|342.85|345.58|342.78|0
1628232010000|2021-08-06 06:40:10|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1628232050000|2021-08-06 06:40:50|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1628232060000|2021-08-06 06:41:00|344.49|341.69|344.95|342.15|345.11|342.31|344.49|341.69|0
1628232070000|2021-08-06 06:41:10|345.11|342.31|344.95|342.15|345.11|342.31|344.95|342.15|0
1628232080000|2021-08-06 06:41:20|344.8|342|344.95|342.15|344.95|342.15|344.8|342|0
1628232110000|2021-08-06 06:41:50|344.8|342|344.8|342|344.8|342|344.8|342|0
1628232140000|2021-08-06 06:42:20|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1628232160000|2021-08-06 06:42:40|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1628232180000|2021-08-06 06:43:00|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1628232190000|2021-08-06 06:43:10|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1628232230000|2021-08-06 06:43:50|345.03|342.23|344.95|342.15|345.11|342.31|344.95|342.15|0
1628232240000|2021-08-06 06:44:00|345.03|342.23|345.11|342.31|345.11|342.31|345.03|342.23|0
1628232250000|2021-08-06 06:44:10|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1628232270000|2021-08-06 06:44:30|344.87|342.07|344.95|342.15|344.95|342.15|344.87|342.07|0
1628232290000|2021-08-06 06:44:50|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1628232300000|2021-08-06 06:45:00|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1628232320000|2021-08-06 06:45:20|344.8|342|344.8|342|344.8|342|344.8|342|0
1628232360000|2021-08-06 06:46:00|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1628232380000|2021-08-06 06:46:20|344.8|342|344.8|342|344.8|342|344.8|342|0
1628232390000|2021-08-06 06:46:30|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1628232400000|2021-08-06 06:46:40|344.8|342|344.95|342.15|344.95|342.15|344.8|342|0
1628232420000|2021-08-06 06:47:00|344.87|342.07|344.95|342.15|344.95|342.15|344.87|342.07|0
1628232440000|2021-08-06 06:47:20|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1628232450000|2021-08-06 06:47:30|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1628232510000|2021-08-06 06:48:30|344.8|342|344.8|342|344.8|342|344.8|342|0
1628232530000|2021-08-06 06:48:50|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1628232540000|2021-08-06 06:49:00|344.8|342|344.87|342.07|344.87|342.07|344.8|342|0
1628232550000|2021-08-06 06:49:10|344.8|342|344.8|342|344.87|342.07|344.8|342|0
1628232560000|2021-08-06 06:49:20|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1628232570000|2021-08-06 06:49:30|344.8|342|344.8|342|344.87|342.07|344.8|342|0
1628232580000|2021-08-06 06:49:40|344.95|342.15|344.95|342.15|344.95|342.15|344.8|342|0
1628232590000|2021-08-06 06:49:50|344.8|342|344.95|342.15|344.95|342.15|344.8|342|0
1628232600000|2021-08-06 06:50:00|344.79|341.99|344.95|342.15|345.11|342.31|344.79|341.99|0
1628232650000|2021-08-06 06:50:50|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1628232660000|2021-08-06 06:51:00|344.95|342.15|344.95|342.15|344.95|342.15|344.79|341.99|0
1628232750000|2021-08-06 06:52:30|345.1|342.3|344.95|342.15|345.1|342.3|344.95|342.15|0
1628232770000|2021-08-06 06:52:50|344.79|341.99|344.87|342.07|344.95|342.15|344.79|341.99|0
1628232780000|2021-08-06 06:53:00|344.79|341.99|344.95|342.15|344.95|342.15|344.79|341.99|0
1628232810000|2021-08-06 06:53:30|344.87|342.07|344.95|342.15|344.95|342.15|344.87|342.07|0
1628232830000|2021-08-06 06:53:50|344.87|342.07|344.95|342.15|344.95|342.15|344.87|342.07|0
1628232840000|2021-08-06 06:54:00|344.87|342.07|344.79|341.99|344.87|342.07|344.79|341.99|0
1628232890000|2021-08-06 06:54:50|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1628232920000|2021-08-06 06:55:20|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1628232930000|2021-08-06 06:55:30|344.71|341.91|344.79|341.99|344.79|341.99|344.71|341.91|0
1628232960000|2021-08-06 06:56:00|344.71|341.91|344.79|341.99|344.79|341.99|344.64|341.84|0
1628232990000|2021-08-06 06:56:30|344.71|341.91|344.64|341.84|344.71|341.91|344.64|341.84|0
1628233130000|2021-08-06 06:58:50|344.48|341.68|344.64|341.84|344.64|341.84|344.48|341.68|0
1628233150000|2021-08-06 06:59:10|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1628233170000|2021-08-06 06:59:30|344.64|341.84|344.64|341.84|344.71|341.91|344.64|341.84|0
1628233180000|2021-08-06 06:59:40|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1628233190000|2021-08-06 06:59:50|344.95|342.15|344.79|341.99|344.95|342.15|344.79|341.99|0
1628233200000|2021-08-06 07:00:00|344.87|342.07|344.48|341.68|344.87|342.07|344.48|341.68|0
1628233210000|2021-08-06 07:00:10|344.64|341.84|344.48|341.68|344.64|341.84|344.48|341.68|0
1628233220000|2021-08-06 07:00:20|344.32|341.52|344.17|341.37|344.32|341.52|344.17|341.37|0
1628233230000|2021-08-06 07:00:30|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1628233240000|2021-08-06 07:00:40|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1628233250000|2021-08-06 07:00:50|344.55|341.75|344.64|341.84|344.64|341.84|344.55|341.75|0
1628233260000|2021-08-06 07:01:00|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1628233270000|2021-08-06 07:01:10|345.1|342.3|345.1|342.3|345.1|342.3|345.1|342.3|0
1628233280000|2021-08-06 07:01:20|344.95|342.15|344.87|342.07|344.95|342.15|344.87|342.07|0
1628233290000|2021-08-06 07:01:30|344.79|341.99|344.87|342.07|344.95|342.15|344.79|341.99|0
1628233300000|2021-08-06 07:01:40|344.95|342.15|344.79|341.99|344.95|342.15|344.79|341.99|0
1628233310000|2021-08-06 07:01:50|344.71|341.91|344.79|341.99|344.79|341.99|344.71|341.91|0
1628233320000|2021-08-06 07:02:00|344.48|341.68|344.48|341.68|344.55|341.75|344.48|341.68|0
1628233330000|2021-08-06 07:02:10|344.63|341.83|344.95|342.15|344.95|342.15|344.48|341.68|0
1628233340000|2021-08-06 07:02:20|344.79|341.99|344.95|342.15|345.1|342.3|344.79|341.99|0
1628233350000|2021-08-06 07:02:30|344.79|341.99|344.63|341.83|344.79|341.99|344.63|341.83|0
1628233370000|2021-08-06 07:02:50|344.48|341.68|344.63|341.83|344.63|341.83|344.48|341.68|0
1628233380000|2021-08-06 07:03:00|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1628233400000|2021-08-06 07:03:20|344.63|341.83|344.79|341.99|344.79|341.99|344.63|341.83|0
1628233410000|2021-08-06 07:03:30|344.63|341.83|344.63|341.83|344.79|341.99|344.63|341.83|0
1628233420000|2021-08-06 07:03:40|344.71|341.91|344.63|341.83|344.71|341.91|344.63|341.83|0
1628233430000|2021-08-06 07:03:50|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1628233440000|2021-08-06 07:04:00|344.63|341.83|344.79|341.99|344.79|341.99|344.63|341.83|0
1628233450000|2021-08-06 07:04:10|344.86|342.06|344.94|342.14|344.94|342.14|344.79|341.99|0
1628233470000|2021-08-06 07:04:30|344.79|341.99|344.94|342.14|344.94|342.14|344.79|341.99|0
1628233480000|2021-08-06 07:04:40|344.86|342.06|344.94|342.14|344.94|342.14|344.86|342.06|0
1628233490000|2021-08-06 07:04:50|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1628233500000|2021-08-06 07:05:00|344.59|342.19|344.2|341.8|344.59|342.19|344.2|341.8|0
1628233510000|2021-08-06 07:05:10|344.28|341.88|344.43|342.03|344.43|342.03|344.2|341.8|0
1628233520000|2021-08-06 07:05:20|344.28|341.88|344.28|341.88|344.35|341.95|344.28|341.88|0
1628233530000|2021-08-06 07:05:30|344.43|342.03|344.59|342.19|344.59|342.19|344.43|342.03|0
1628233540000|2021-08-06 07:05:40|344.43|342.03|344.59|342.19|344.59|342.19|344.43|342.03|0
1628233570000|2021-08-06 07:06:10|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628233580000|2021-08-06 07:06:20|344.51|342.11|344.28|341.88|344.51|342.11|344.28|341.88|0
1628233590000|2021-08-06 07:06:30|344.2|341.8|344.12|341.72|344.2|341.8|344.12|341.72|0
1628233600000|2021-08-06 07:06:40|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628233610000|2021-08-06 07:06:50|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1628233620000|2021-08-06 07:07:00|344.28|341.88|344.12|341.72|344.28|341.88|344.12|341.72|0
1628233630000|2021-08-06 07:07:10|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628233640000|2021-08-06 07:07:20|343.81|341.41|343.97|341.57|343.97|341.57|343.81|341.41|0
1628233650000|2021-08-06 07:07:30|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1628233660000|2021-08-06 07:07:40|344.04|341.64|344.12|341.72|344.12|341.72|344.04|341.64|0
1628233670000|2021-08-06 07:07:50|343.97|341.57|343.81|341.41|343.97|341.57|343.81|341.41|0
1628233680000|2021-08-06 07:08:00|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628233690000|2021-08-06 07:08:10|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1628233700000|2021-08-06 07:08:20|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628233710000|2021-08-06 07:08:30|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628233720000|2021-08-06 07:08:40|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628233730000|2021-08-06 07:08:50|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1628233740000|2021-08-06 07:09:00|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628233750000|2021-08-06 07:09:10|344.12|341.72|344.12|341.72|344.12|341.72|343.97|341.57|0
1628233760000|2021-08-06 07:09:20|344.04|341.64|343.97|341.57|344.04|341.64|343.97|341.57|0
1628233770000|2021-08-06 07:09:30|344.12|341.72|343.97|341.57|344.12|341.72|343.89|341.49|0
1628233780000|2021-08-06 07:09:40|343.89|341.49|343.97|341.57|343.97|341.57|343.89|341.49|0
1628233800000|2021-08-06 07:10:00|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628233820000|2021-08-06 07:10:20|343.66|341.26|343.5|341.1|343.66|341.26|343.5|341.1|0
1628233830000|2021-08-06 07:10:30|343.34|340.94|343.5|341.1|343.5|341.1|343.34|340.94|0
1628233840000|2021-08-06 07:10:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628233850000|2021-08-06 07:10:50|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628233860000|2021-08-06 07:11:00|343.57|341.17|343.65|341.25|343.65|341.25|343.57|341.17|0
1628233870000|2021-08-06 07:11:10|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628233910000|2021-08-06 07:11:50|343.34|340.94|343.42|341.02|343.5|341.1|343.34|340.94|0
1628233920000|2021-08-06 07:12:00|343.5|341.1|343.34|340.94|343.5|341.1|343.34|340.94|0
1628233930000|2021-08-06 07:12:10|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628233940000|2021-08-06 07:12:20|343.42|341.02|343.34|340.94|343.42|341.02|343.34|340.94|0
1628233950000|2021-08-06 07:12:30|343.19|340.79|343.19|340.79|343.34|340.94|343.19|340.79|0
1628233980000|2021-08-06 07:13:00|343.03|340.63|343.03|340.63|343.03|340.63|343.03|340.63|0
1628233990000|2021-08-06 07:13:10|343.19|340.79|343.03|340.63|343.19|340.79|343.03|340.63|0
1628234000000|2021-08-06 07:13:20|343.19|340.79|343.03|340.63|343.19|340.79|343.03|340.63|0
1628234020000|2021-08-06 07:13:40|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1628234030000|2021-08-06 07:13:50|342.88|340.48|343.03|340.63|343.03|340.63|342.88|340.48|0
1628234060000|2021-08-06 07:14:20|342.88|340.48|343.03|340.63|343.03|340.63|342.88|340.48|0
1628234070000|2021-08-06 07:14:30|343.19|340.79|343.03|340.63|343.19|340.79|343.03|340.63|0
1628234090000|2021-08-06 07:14:50|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1628234100000|2021-08-06 07:15:00|342.95|340.55|343.03|340.63|343.03|340.63|342.95|340.55|0
1628234110000|2021-08-06 07:15:10|342.95|340.55|342.88|340.48|342.95|340.55|342.88|340.48|0
1628234120000|2021-08-06 07:15:20|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1628234130000|2021-08-06 07:15:30|342.88|340.48|342.88|340.48|342.88|340.48|342.88|340.48|0
1628234140000|2021-08-06 07:15:40|343.03|340.63|342.95|340.55|343.03|340.63|342.95|340.55|0
1628234150000|2021-08-06 07:15:50|343.03|340.63|342.8|340.4|343.03|340.63|342.72|340.32|0
1628234160000|2021-08-06 07:16:00|342.72|340.32|342.88|340.48|342.88|340.48|342.72|340.32|0
1628234170000|2021-08-06 07:16:10|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1628234180000|2021-08-06 07:16:20|342.88|340.48|342.88|340.48|342.88|340.48|342.88|340.48|0
1628234190000|2021-08-06 07:16:30|343.03|340.63|343.03|340.63|343.03|340.63|343.03|340.63|0
1628234200000|2021-08-06 07:16:40|342.95|340.55|342.95|340.55|342.95|340.55|342.95|340.55|0
1628234210000|2021-08-06 07:16:50|343.03|340.63|343.03|340.63|343.03|340.63|342.88|340.48|0
1628234220000|2021-08-06 07:17:00|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1628234230000|2021-08-06 07:17:10|343.03|340.63|343.03|340.63|343.03|340.63|342.95|340.55|0
1628234250000|2021-08-06 07:17:30|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1628234260000|2021-08-06 07:17:40|343.03|340.63|343.34|340.94|343.34|340.94|343.03|340.63|0
1628234270000|2021-08-06 07:17:50|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1628234300000|2021-08-06 07:18:20|343.03|340.63|343.03|340.63|343.03|340.63|343.03|340.63|0
1628234310000|2021-08-06 07:18:30|343.11|340.71|343.26|340.86|343.26|340.86|343.11|340.71|0
1628234320000|2021-08-06 07:18:40|343.19|340.79|343.34|340.94|343.34|340.94|343.19|340.79|0
1628234340000|2021-08-06 07:19:00|343.5|341.1|343.5|341.1|343.5|341.1|343.42|341.02|0
1628234360000|2021-08-06 07:19:20|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628234370000|2021-08-06 07:19:30|343.81|341.41|343.65|341.25|343.81|341.41|343.65|341.25|0
1628234400000|2021-08-06 07:20:00|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628234410000|2021-08-06 07:20:10|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628234420000|2021-08-06 07:20:20|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628234430000|2021-08-06 07:20:30|343.65|341.25|343.5|341.1|343.65|341.25|343.5|341.1|0
1628234440000|2021-08-06 07:20:40|343.57|341.17|343.5|341.1|343.57|341.17|343.5|341.1|0
1628234450000|2021-08-06 07:20:50|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628234460000|2021-08-06 07:21:00|343.57|341.17|343.57|341.17|343.57|341.17|343.5|341.1|0
1628234470000|2021-08-06 07:21:10|343.65|341.25|343.5|341.1|343.65|341.25|343.5|341.1|0
1628234480000|2021-08-06 07:21:20|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628234500000|2021-08-06 07:21:40|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628234510000|2021-08-06 07:21:50|343.65|341.25|343.81|341.41|343.81|341.41|343.65|341.25|0
1628234520000|2021-08-06 07:22:00|343.65|341.25|343.5|341.1|343.65|341.25|343.5|341.1|0
1628234530000|2021-08-06 07:22:10|343.65|341.25|343.65|341.25|343.65|341.25|343.57|341.17|0
1628234540000|2021-08-06 07:22:20|343.81|341.41|343.65|341.25|343.81|341.41|343.65|341.25|0
1628234550000|2021-08-06 07:22:30|343.72|341.32|343.65|341.25|343.72|341.32|343.65|341.25|0
1628234560000|2021-08-06 07:22:40|343.72|341.32|343.65|341.25|343.72|341.32|343.65|341.25|0
1628234580000|2021-08-06 07:23:00|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628234590000|2021-08-06 07:23:10|343.49|341.09|343.65|341.25|343.65|341.25|343.49|341.09|0
1628234600000|2021-08-06 07:23:20|343.57|341.17|343.49|341.09|343.57|341.17|343.49|341.09|0
1628234620000|2021-08-06 07:23:40|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1628234630000|2021-08-06 07:23:50|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1628234640000|2021-08-06 07:24:00|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1628234670000|2021-08-06 07:24:30|343.65|341.25|343.49|341.09|343.65|341.25|343.49|341.09|0
1628234680000|2021-08-06 07:24:40|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628234690000|2021-08-06 07:24:50|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628234700000|2021-08-06 07:25:00|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628234710000|2021-08-06 07:25:10|343.72|341.32|343.65|341.25|343.72|341.32|343.65|341.25|0
1628234720000|2021-08-06 07:25:20|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628234730000|2021-08-06 07:25:30|343.88|341.48|343.96|341.56|343.96|341.56|343.88|341.48|0
1628234740000|2021-08-06 07:25:40|344.11|341.71|343.96|341.56|344.11|341.71|343.96|341.56|0
1628234760000|2021-08-06 07:26:00|344.11|341.71|344.03|341.63|344.11|341.71|344.03|341.63|0
1628234770000|2021-08-06 07:26:10|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1628234820000|2021-08-06 07:27:00|344.11|341.71|344.11|341.71|344.11|341.71|343.96|341.56|0
1628234840000|2021-08-06 07:27:20|344.27|341.87|344.27|341.87|344.27|341.87|344.11|341.71|0
1628234860000|2021-08-06 07:27:40|344.11|341.71|344.11|341.71|344.11|341.71|344.11|341.71|0
1628234880000|2021-08-06 07:28:00|344.03|341.63|344.03|341.63|344.03|341.63|344.03|341.63|0
1628234890000|2021-08-06 07:28:10|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1628234910000|2021-08-06 07:28:30|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628234940000|2021-08-06 07:29:00|343.65|341.25|343.49|341.09|343.65|341.25|343.49|341.09|0
1628234950000|2021-08-06 07:29:10|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628234960000|2021-08-06 07:29:20|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628234970000|2021-08-06 07:29:30|343.72|341.32|343.8|341.4|343.8|341.4|343.72|341.32|0
1628234990000|2021-08-06 07:29:50|343.65|341.25|343.65|341.25|343.72|341.32|343.65|341.25|0
1628235000000|2021-08-06 07:30:00|343.8|341.4|343.65|341.25|343.8|341.4|343.65|341.25|0
1628235010000|2021-08-06 07:30:10|343.57|341.17|343.65|341.25|343.65|341.25|343.49|341.09|0
1628235060000|2021-08-06 07:31:00|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628235070000|2021-08-06 07:31:10|343.72|341.32|343.72|341.32|343.72|341.32|343.65|341.25|0
1628235080000|2021-08-06 07:31:20|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628235090000|2021-08-06 07:31:30|343.65|341.25|343.8|341.4|343.8|341.4|343.65|341.25|0
1628235140000|2021-08-06 07:32:20|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628235150000|2021-08-06 07:32:30|343.49|341.09|343.57|341.17|343.57|341.17|343.49|341.09|0
1628235160000|2021-08-06 07:32:40|343.65|341.25|343.49|341.09|343.65|341.25|343.49|341.09|0
1628235170000|2021-08-06 07:32:50|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628235200000|2021-08-06 07:33:20|343.57|341.17|343.49|341.09|343.57|341.17|343.49|341.09|0
1628235210000|2021-08-06 07:33:30|343.65|341.25|343.49|341.09|343.65|341.25|343.49|341.09|0
1628235230000|2021-08-06 07:33:50|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1628235250000|2021-08-06 07:34:10|343.25|340.85|343.18|340.78|343.25|340.85|343.18|340.78|0
1628235280000|2021-08-06 07:34:40|343.03|340.63|343.1|340.7|343.1|340.7|343.03|340.63|0
1628235290000|2021-08-06 07:34:50|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1628235300000|2021-08-06 07:35:00|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1628235320000|2021-08-06 07:35:20|342.94|340.54|342.87|340.47|342.94|340.54|342.87|340.47|0
1628235330000|2021-08-06 07:35:30|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628235340000|2021-08-06 07:35:40|342.87|340.47|342.87|340.47|342.87|340.47|342.71|340.31|0
1628235380000|2021-08-06 07:36:20|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628235390000|2021-08-06 07:36:30|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1628235400000|2021-08-06 07:36:40|342.94|340.54|342.87|340.47|342.94|340.54|342.87|340.47|0
1628235430000|2021-08-06 07:37:10|342.94|340.54|342.94|340.54|342.94|340.54|342.87|340.47|0
1628235440000|2021-08-06 07:37:20|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1628235480000|2021-08-06 07:38:00|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1628235570000|2021-08-06 07:39:30|343.25|340.85|343.18|340.78|343.33|340.93|343.18|340.78|0
1628235600000|2021-08-06 07:40:00|343.1|340.7|343.02|340.62|343.1|340.7|343.02|340.62|0
1628235680000|2021-08-06 07:41:20|343.18|340.78|343.33|340.93|343.33|340.93|343.18|340.78|0
1628235710000|2021-08-06 07:41:50|343.49|341.09|343.33|340.93|343.49|341.09|343.33|340.93|0
1628235720000|2021-08-06 07:42:00|343.41|341.01|343.49|341.09|343.49|341.09|343.33|340.93|0
1628235730000|2021-08-06 07:42:10|343.41|341.01|343.49|341.09|343.49|341.09|343.33|340.93|0
1628235740000|2021-08-06 07:42:20|343.41|341.01|343.49|341.09|343.49|341.09|343.33|340.93|0
1628235750000|2021-08-06 07:42:30|343.33|340.93|343.49|341.09|343.49|341.09|343.33|340.93|0
1628235760000|2021-08-06 07:42:40|343.33|340.93|343.49|341.09|343.49|341.09|343.33|340.93|0
1628235780000|2021-08-06 07:43:00|343.56|341.16|343.64|341.24|343.64|341.24|343.56|341.16|0
1628235810000|2021-08-06 07:43:30|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1628235820000|2021-08-06 07:43:40|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628235830000|2021-08-06 07:43:50|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1628235840000|2021-08-06 07:44:00|343.56|341.16|343.64|341.24|343.64|341.24|343.56|341.16|0
1628235890000|2021-08-06 07:44:50|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1628235910000|2021-08-06 07:45:10|343.41|341.01|343.33|340.93|343.41|341.01|343.33|340.93|0
1628235940000|2021-08-06 07:45:40|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1628235950000|2021-08-06 07:45:50|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1628235960000|2021-08-06 07:46:00|343.18|340.78|343.33|340.93|343.33|340.93|343.18|340.78|0
1628236000000|2021-08-06 07:46:40|343.41|341.01|343.33|340.93|343.41|341.01|343.33|340.93|0
1628236030000|2021-08-06 07:47:10|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1628236040000|2021-08-06 07:47:20|343.09|340.69|343.09|340.69|343.18|340.78|343.09|340.69|0
1628236050000|2021-08-06 07:47:30|343.18|340.78|343.18|340.78|343.18|340.78|343.09|340.69|0
1628236060000|2021-08-06 07:47:40|343.09|340.69|343.33|340.93|343.33|340.93|343.09|340.69|0
1628236080000|2021-08-06 07:48:00|343.18|340.78|343.33|340.93|343.33|340.93|343.17|340.77|0
1628236120000|2021-08-06 07:48:40|343.17|340.77|343.17|340.77|343.33|340.93|343.17|340.77|0
1628236140000|2021-08-06 07:49:00|343.02|340.62|343.17|340.77|343.17|340.77|343.02|340.62|0
1628236160000|2021-08-06 07:49:20|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1628236170000|2021-08-06 07:49:30|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1628236200000|2021-08-06 07:50:00|343.33|340.93|343.17|340.77|343.33|340.93|343.17|340.77|0
1628236210000|2021-08-06 07:50:10|343.25|340.85|343.17|340.77|343.25|340.85|343.17|340.77|0
1628236220000|2021-08-06 07:50:20|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1628236260000|2021-08-06 07:51:00|343.17|340.77|343.33|340.93|343.33|340.93|343.17|340.77|0
1628236270000|2021-08-06 07:51:10|343.4|341|343.48|341.08|343.48|341.08|343.4|341|0
1628236360000|2021-08-06 07:52:40|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628236370000|2021-08-06 07:52:50|343.79|341.39|343.79|341.39|343.79|341.39|343.79|341.39|0
1628236380000|2021-08-06 07:53:00|343.95|341.55|343.95|341.55|343.95|341.55|343.95|341.55|0
1628236390000|2021-08-06 07:53:10|344.1|341.7|343.95|341.55|344.1|341.7|343.95|341.55|0
1628236410000|2021-08-06 07:53:30|343.79|341.39|343.95|341.55|343.95|341.55|343.79|341.39|0
1628236440000|2021-08-06 07:54:00|344.02|341.62|344.1|341.7|344.1|341.7|344.02|341.62|0
1628236450000|2021-08-06 07:54:10|343.95|341.55|343.79|341.39|343.95|341.55|343.79|341.39|0
1628236490000|2021-08-06 07:54:50|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1628236500000|2021-08-06 07:55:00|343.56|341.16|343.48|341.08|343.56|341.16|343.48|341.08|0
1628236520000|2021-08-06 07:55:20|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628236530000|2021-08-06 07:55:30|343.79|341.39|343.64|341.24|343.79|341.39|343.64|341.24|0
1628236580000|2021-08-06 07:56:20|343.71|341.31|343.79|341.39|343.79|341.39|343.71|341.31|0
1628236600000|2021-08-06 07:56:40|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628236620000|2021-08-06 07:57:00|343.79|341.39|343.64|341.24|343.79|341.39|343.64|341.24|0
1628236670000|2021-08-06 07:57:50|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1628236680000|2021-08-06 07:58:00|343.64|341.24|343.48|341.08|343.64|341.24|343.48|341.08|0
1628236690000|2021-08-06 07:58:10|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1628236700000|2021-08-06 07:58:20|343.4|341|343.48|341.08|343.48|341.08|343.4|341|0
1628236710000|2021-08-06 07:58:30|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628236760000|2021-08-06 07:59:20|343.79|341.39|343.79|341.39|343.79|341.39|343.79|341.39|0
1628236800000|2021-08-06 08:00:00|343.64|341.24|343.79|341.39|343.79|341.39|343.64|341.24|0
1628236810000|2021-08-06 08:00:10|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628236820000|2021-08-06 08:00:20|343.71|341.31|343.79|341.39|343.79|341.39|343.71|341.31|0
1628236830000|2021-08-06 08:00:30|343.71|341.31|343.64|341.24|343.71|341.31|343.64|341.24|0
1628236840000|2021-08-06 08:00:40|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1628236860000|2021-08-06 08:01:00|343.33|340.93|343.48|341.08|343.48|341.08|343.33|340.93|0
1628236880000|2021-08-06 08:01:20|343.64|341.24|343.48|341.08|343.64|341.24|343.48|341.08|0
1628236920000|2021-08-06 08:02:00|343.4|341|343.4|341|343.4|341|343.4|341|0
1628236930000|2021-08-06 08:02:10|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1628236940000|2021-08-06 08:02:20|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1628236990000|2021-08-06 08:03:10|343.24|340.84|343.17|340.77|343.24|340.84|343.17|340.77|0
1628237000000|2021-08-06 08:03:20|343.24|340.84|343.24|340.84|343.32|340.92|343.24|340.84|0
1628237010000|2021-08-06 08:03:30|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1628237040000|2021-08-06 08:04:00|343.17|340.77|343.32|340.92|343.32|340.92|343.17|340.77|0
1628237050000|2021-08-06 08:04:10|343.17|340.77|343.01|340.61|343.17|340.77|343.01|340.61|0
1628237060000|2021-08-06 08:04:20|342.86|340.46|343.01|340.61|343.01|340.61|342.86|340.46|0
1628237100000|2021-08-06 08:05:00|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1628237120000|2021-08-06 08:05:20|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1628237130000|2021-08-06 08:05:30|343.24|340.84|343.17|340.77|343.32|340.92|343.17|340.77|0
1628237160000|2021-08-06 08:06:00|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628237170000|2021-08-06 08:06:10|343.09|340.69|343.17|340.77|343.17|340.77|343.09|340.69|0
1628237180000|2021-08-06 08:06:20|343.09|340.69|343.01|340.61|343.09|340.69|343.01|340.61|0
1628237190000|2021-08-06 08:06:30|343.09|340.69|343.17|340.77|343.17|340.77|343.09|340.69|0
1628237200000|2021-08-06 08:06:40|343.09|340.69|343.17|340.77|343.17|340.77|343.01|340.61|0
1628237220000|2021-08-06 08:07:00|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628237230000|2021-08-06 08:07:10|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1628237240000|2021-08-06 08:07:20|343.01|340.61|342.86|340.46|343.01|340.61|342.86|340.46|0
1628237250000|2021-08-06 08:07:30|342.93|340.53|343.01|340.61|343.01|340.61|342.93|340.53|0
1628237280000|2021-08-06 08:08:00|342.86|340.46|342.86|340.46|343.01|340.61|342.86|340.46|0
1628237300000|2021-08-06 08:08:20|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628237340000|2021-08-06 08:09:00|342.86|340.46|342.93|340.53|342.93|340.53|342.86|340.46|0
1628237350000|2021-08-06 08:09:10|343.01|340.61|342.86|340.46|343.01|340.61|342.86|340.46|0
1628237410000|2021-08-06 08:10:10|342.93|340.53|342.86|340.46|342.93|340.53|342.86|340.46|0
1628237490000|2021-08-06 08:11:30|342.93|340.53|342.86|340.46|342.93|340.53|342.86|340.46|0
1628237500000|2021-08-06 08:11:40|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628237570000|2021-08-06 08:12:50|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1628237580000|2021-08-06 08:13:00|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628237590000|2021-08-06 08:13:10|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1628237610000|2021-08-06 08:13:30|343.01|340.61|343.17|340.77|343.17|340.77|343.01|340.61|0
1628237620000|2021-08-06 08:13:40|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1628237630000|2021-08-06 08:13:50|343.01|340.61|343.01|340.61|343.16|340.76|343.01|340.61|0
1628237650000|2021-08-06 08:14:10|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1628237660000|2021-08-06 08:14:20|343.01|340.61|343.08|340.68|343.08|340.68|343.01|340.61|0
1628237670000|2021-08-06 08:14:30|343.01|340.61|343.08|340.68|343.08|340.68|343.01|340.61|0
1628237680000|2021-08-06 08:14:40|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1628237690000|2021-08-06 08:14:50|343.01|340.61|343.16|340.76|343.16|340.76|343.01|340.61|0
1628237700000|2021-08-06 08:15:00|343.01|340.61|343.32|340.92|343.32|340.92|343.01|340.61|0
1628237750000|2021-08-06 08:15:50|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1628237770000|2021-08-06 08:16:10|343.01|340.61|343.16|340.76|343.16|340.76|343.01|340.61|0
1628237780000|2021-08-06 08:16:20|343.01|340.61|343.01|340.61|343.16|340.76|343.01|340.61|0
1628237790000|2021-08-06 08:16:30|343.08|340.68|343.16|340.76|343.16|340.76|343.01|340.61|0
1628237810000|2021-08-06 08:16:50|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1628237850000|2021-08-06 08:17:30|343.39|340.99|343.39|340.99|343.39|340.99|343.32|340.92|0
1628237860000|2021-08-06 08:17:40|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1628237870000|2021-08-06 08:17:50|343.39|340.99|343.47|341.07|343.47|341.07|343.39|340.99|0
1628237920000|2021-08-06 08:18:40|343.32|340.92|343.47|341.07|343.47|341.07|343.32|340.92|0
1628237950000|2021-08-06 08:19:10|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1628237970000|2021-08-06 08:19:30|343.39|340.99|343.32|340.92|343.47|341.07|343.32|340.92|0
1628237990000|2021-08-06 08:19:50|343.39|340.99|343.32|340.92|343.39|340.99|343.32|340.92|0
1628238000000|2021-08-06 08:20:00|343.47|341.07|343.32|340.92|343.47|341.07|343.32|340.92|0
1628238020000|2021-08-06 08:20:20|343.39|340.99|343.32|340.92|343.39|340.99|343.32|340.92|0
1628238080000|2021-08-06 08:21:20|343.16|340.76|343.32|340.92|343.32|340.92|343.16|340.76|0
1628238090000|2021-08-06 08:21:30|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1628238160000|2021-08-06 08:22:40|343.63|341.23|343.78|341.38|343.78|341.38|343.63|341.23|0
1628238190000|2021-08-06 08:23:10|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1628238230000|2021-08-06 08:23:50|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1628238300000|2021-08-06 08:25:00|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628238310000|2021-08-06 08:25:10|343.86|341.46|343.94|341.54|343.94|341.54|343.86|341.46|0
1628238360000|2021-08-06 08:26:00|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628238380000|2021-08-06 08:26:20|344.17|341.77|344.09|341.69|344.17|341.77|344.09|341.69|0
1628238420000|2021-08-06 08:27:00|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628238430000|2021-08-06 08:27:10|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628238460000|2021-08-06 08:27:40|344.01|341.61|343.94|341.54|344.01|341.61|343.94|341.54|0
1628238470000|2021-08-06 08:27:50|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628238490000|2021-08-06 08:28:10|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1628238520000|2021-08-06 08:28:40|344.09|341.69|344.09|341.69|344.16|341.76|344.09|341.69|0
1628238550000|2021-08-06 08:29:10|344.25|341.85|344.09|341.69|344.25|341.85|344.09|341.69|0
1628238560000|2021-08-06 08:29:20|344.25|341.85|344.09|341.69|344.25|341.85|344.09|341.69|0
1628238620000|2021-08-06 08:30:20|343.93|341.53|344.09|341.69|344.09|341.69|343.93|341.53|0
1628238630000|2021-08-06 08:30:30|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1628238660000|2021-08-06 08:31:00|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628238710000|2021-08-06 08:31:50|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1628238720000|2021-08-06 08:32:00|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1628238730000|2021-08-06 08:32:10|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1628238790000|2021-08-06 08:33:10|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628238830000|2021-08-06 08:33:50|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1628238860000|2021-08-06 08:34:20|344.09|341.69|344.01|341.61|344.09|341.69|344.01|341.61|0
1628238870000|2021-08-06 08:34:30|344.09|341.69|344.01|341.61|344.09|341.69|343.93|341.53|0
1628238880000|2021-08-06 08:34:40|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1628238910000|2021-08-06 08:35:10|344.09|341.69|344.24|341.84|344.24|341.84|344.09|341.69|0
1628238960000|2021-08-06 08:36:00|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628238980000|2021-08-06 08:36:20|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1628238990000|2021-08-06 08:36:30|344.09|341.69|344.16|341.76|344.16|341.76|344.09|341.69|0
1628239000000|2021-08-06 08:36:40|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628239010000|2021-08-06 08:36:50|344.16|341.76|344.24|341.84|344.24|341.84|344.16|341.76|0
1628239020000|2021-08-06 08:37:00|344.16|341.76|344.24|341.84|344.24|341.84|344.16|341.76|0
1628239040000|2021-08-06 08:37:20|344.4|342|344.4|342|344.4|342|344.4|342|0
1628239050000|2021-08-06 08:37:30|344.32|341.92|344.32|341.92|344.4|342|344.32|341.92|0
1628239060000|2021-08-06 08:37:40|344.4|342|344.24|341.84|344.4|342|344.24|341.84|0
1628239070000|2021-08-06 08:37:50|344.4|342|344.32|341.92|344.4|342|344.32|341.92|0
1628239080000|2021-08-06 08:38:00|344.24|341.84|344.24|341.84|344.32|341.92|344.24|341.84|0
1628239130000|2021-08-06 08:38:50|344.09|341.69|344.24|341.84|344.24|341.84|344.09|341.69|0
1628239150000|2021-08-06 08:39:10|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628239160000|2021-08-06 08:39:20|344.16|341.76|344.09|341.69|344.16|341.76|344.09|341.69|0
1628239220000|2021-08-06 08:40:20|344.24|341.84|344.55|342.15|344.55|342.15|344.24|341.84|0
1628239230000|2021-08-06 08:40:30|344.71|342.31|344.71|342.31|344.71|342.31|344.71|342.31|0
1628239260000|2021-08-06 08:41:00|344.55|342.15|344.55|342.15|344.55|342.15|344.55|342.15|0
1628239320000|2021-08-06 08:42:00|344.71|342.31|344.55|342.15|344.71|342.31|344.55|342.15|0
1628239370000|2021-08-06 08:42:50|344.47|342.07|344.55|342.15|344.55|342.15|344.47|342.07|0
1628239430000|2021-08-06 08:43:50|344.71|342.31|344.71|342.31|344.71|342.31|344.71|342.31|0
1628239440000|2021-08-06 08:44:00|344.55|342.15|344.55|342.15|344.55|342.15|344.55|342.15|0
1628239500000|2021-08-06 08:45:00|344.39|341.99|344.55|342.15|344.55|342.15|344.39|341.99|0
1628239510000|2021-08-06 08:45:10|344.39|341.99|344.55|342.15|344.55|342.15|344.39|341.99|0
1628239520000|2021-08-06 08:45:20|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1628239620000|2021-08-06 08:47:00|344.47|342.07|344.86|342.46|344.86|342.46|344.47|342.07|0
1628239660000|2021-08-06 08:47:40|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628239690000|2021-08-06 08:48:10|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628239710000|2021-08-06 08:48:30|345.02|342.62|345.17|342.77|345.17|342.77|345.02|342.62|0
1628239720000|2021-08-06 08:48:40|345.02|342.62|345.17|342.77|345.17|342.77|345.02|342.62|0
1628239820000|2021-08-06 08:50:20|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1628239920000|2021-08-06 08:52:00|345.17|342.77|345.17|342.77|345.17|342.77|345.17|342.77|0
1628240100000|2021-08-06 08:55:00|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628240110000|2021-08-06 08:55:10|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628240120000|2021-08-06 08:55:20|345.32|342.92|345.48|343.08|345.48|343.08|345.32|342.92|0
1628240130000|2021-08-06 08:55:30|345.63|343.23|345.79|343.39|345.79|343.39|345.63|343.23|0
1628240140000|2021-08-06 08:55:40|345.95|343.55|345.95|343.55|345.95|343.55|345.95|343.55|0
1628240150000|2021-08-06 08:55:50|346.1|343.7|346.41|344.01|346.41|344.01|346.1|343.7|0
1628240170000|2021-08-06 08:56:10|346.26|343.86|346.41|344.01|346.41|344.01|346.26|343.86|0
1628240180000|2021-08-06 08:56:20|346.57|344.17|346.41|344.01|346.57|344.17|346.41|344.01|0
1628240190000|2021-08-06 08:56:30|346.26|343.86|346.57|344.17|346.57|344.17|346.26|343.86|0
1628240230000|2021-08-06 08:57:10|346.41|344.01|346.57|344.17|346.57|344.17|346.41|344.01|0
1628240240000|2021-08-06 08:57:20|346.41|344.01|346.41|344.01|346.41|344.01|346.41|344.01|0
1628240320000|2021-08-06 08:58:40|346.26|343.86|346.41|344.01|346.41|344.01|346.26|343.86|0
1628240330000|2021-08-06 08:58:50|346.26|343.86|346.26|343.86|346.26|343.86|346.26|343.86|0
1628240360000|2021-08-06 08:59:20|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1628240390000|2021-08-06 08:59:50|346.18|343.78|346.1|343.7|346.18|343.78|346.1|343.7|0
1628240400000|2021-08-06 09:00:00|346.26|343.86|346.26|343.86|346.26|343.86|346.26|343.86|0
1628240460000|2021-08-06 09:01:00|346.1|343.7|346.26|343.86|346.26|343.86|346.1|343.7|0
1628240530000|2021-08-06 09:02:10|346.33|343.93|346.41|344.01|346.41|344.01|346.33|343.93|0
1628240640000|2021-08-06 09:04:00|346.25|343.85|346.25|343.85|346.41|344.01|346.25|343.85|0
1628240720000|2021-08-06 09:05:20|346.1|343.7|346.25|343.85|346.25|343.85|346.1|343.7|0
1628240740000|2021-08-06 09:05:40|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1628240750000|2021-08-06 09:05:50|346.25|343.85|346.1|343.7|346.25|343.85|346.1|343.7|0
1628240770000|2021-08-06 09:06:10|346.25|343.85|346.1|343.7|346.25|343.85|346.1|343.7|0
1628240810000|2021-08-06 09:06:50|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1628240830000|2021-08-06 09:07:10|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1628240840000|2021-08-06 09:07:20|346.17|343.77|346.1|343.7|346.17|343.77|346.1|343.7|0
1628240850000|2021-08-06 09:07:30|346.17|343.77|346.1|343.7|346.25|343.85|346.1|343.7|0
1628240860000|2021-08-06 09:07:40|346.25|343.85|346.25|343.85|346.25|343.85|346.1|343.7|0
1628240870000|2021-08-06 09:07:50|346.1|343.7|346.1|343.7|346.25|343.85|346.1|343.7|0
1628240950000|2021-08-06 09:09:10|345.94|343.54|346.1|343.7|346.1|343.7|345.94|343.54|0
1628240960000|2021-08-06 09:09:20|346.02|343.62|346.1|343.7|346.1|343.7|346.02|343.62|0
1628240970000|2021-08-06 09:09:30|346.02|343.62|345.94|343.54|346.02|343.62|345.94|343.54|0
1628241000000|2021-08-06 09:10:00|346.1|343.7|345.94|343.54|346.1|343.7|345.94|343.54|0
1628241010000|2021-08-06 09:10:10|346.1|343.7|345.94|343.54|346.1|343.7|345.94|343.54|0
1628241020000|2021-08-06 09:10:20|346.1|343.7|346.02|343.62|346.1|343.7|346.02|343.62|0
1628241030000|2021-08-06 09:10:30|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1628241060000|2021-08-06 09:11:00|345.94|343.54|346.1|343.7|346.1|343.7|345.94|343.54|0
1628241090000|2021-08-06 09:11:30|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1628241110000|2021-08-06 09:11:50|346.1|343.7|346.1|343.7|346.17|343.77|346.1|343.7|0
1628241120000|2021-08-06 09:12:00|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1628241210000|2021-08-06 09:13:30|346.09|343.69|346.25|343.85|346.25|343.85|346.09|343.69|0
1628241240000|2021-08-06 09:14:00|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1628241390000|2021-08-06 09:16:30|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1628241570000|2021-08-06 09:19:30|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1628241580000|2021-08-06 09:19:40|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1628241630000|2021-08-06 09:20:30|345.86|343.46|345.94|343.54|345.94|343.54|345.78|343.38|0
1628241640000|2021-08-06 09:20:40|345.78|343.38|345.78|343.38|345.78|343.38|345.78|343.38|0
1628241660000|2021-08-06 09:21:00|345.94|343.54|345.86|343.46|345.94|343.54|345.86|343.46|0
1628241670000|2021-08-06 09:21:10|345.94|343.54|345.78|343.38|345.94|343.54|345.78|343.38|0
1628241680000|2021-08-06 09:21:20|345.86|343.46|345.94|343.54|345.94|343.54|345.86|343.46|0
1628241720000|2021-08-06 09:22:00|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1628241740000|2021-08-06 09:22:20|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1628241750000|2021-08-06 09:22:30|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1628241760000|2021-08-06 09:22:40|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1628241840000|2021-08-06 09:24:00|346.4|344|346.4|344|346.4|344|346.4|344|0
1628241860000|2021-08-06 09:24:20|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1628241970000|2021-08-06 09:26:10|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1628241980000|2021-08-06 09:26:20|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1628242020000|2021-08-06 09:27:00|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1628242030000|2021-08-06 09:27:10|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628242140000|2021-08-06 09:29:00|346.09|343.69|345.43|343.03|346.09|343.69|345.43|343.03|0
1628242200000|2021-08-06 09:30:00|345.28|342.88|345.12|342.72|345.28|342.88|345.12|342.72|0
1628242210000|2021-08-06 09:30:10|344.97|342.57|344.97|342.57|344.97|342.57|344.81|342.41|0
1628242220000|2021-08-06 09:30:20|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1628242230000|2021-08-06 09:30:30|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1628242270000|2021-08-06 09:31:10|344.81|342.41|344.97|342.57|344.97|342.57|344.81|342.41|0
1628242280000|2021-08-06 09:31:20|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1628242320000|2021-08-06 09:32:00|344.96|342.56|345.12|342.72|345.12|342.72|344.96|342.56|0
1628242350000|2021-08-06 09:32:30|345.2|342.8|345.12|342.72|345.2|342.8|345.12|342.72|0
1628242380000|2021-08-06 09:33:00|345.28|342.88|345.28|342.88|345.28|342.88|345.28|342.88|0
1628242430000|2021-08-06 09:33:50|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628242440000|2021-08-06 09:34:00|345.12|342.72|345.28|342.88|345.28|342.88|345.12|342.72|0
1628242490000|2021-08-06 09:34:50|345.12|342.72|345.28|342.88|345.28|342.88|345.12|342.72|0
1628242520000|2021-08-06 09:35:20|345.27|342.87|345.12|342.72|345.27|342.87|345.12|342.72|0
1628242530000|2021-08-06 09:35:30|345.27|342.87|345.12|342.72|345.27|342.87|345.12|342.72|0
1628242640000|2021-08-06 09:37:20|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628242710000|2021-08-06 09:38:30|345.12|342.72|345.12|342.72|345.27|342.87|345.12|342.72|0
1628242750000|2021-08-06 09:39:10|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628242810000|2021-08-06 09:40:10|345.12|342.72|345.27|342.87|345.27|342.87|345.12|342.72|0
1628242820000|2021-08-06 09:40:20|345.19|342.79|345.12|342.72|345.19|342.79|345.12|342.72|0
1628242850000|2021-08-06 09:40:50|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1628242860000|2021-08-06 09:41:00|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1628242960000|2021-08-06 09:42:40|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628242980000|2021-08-06 09:43:00|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628243100000|2021-08-06 09:45:00|345.35|342.95|345.43|343.03|345.43|343.03|345.35|342.95|0
1628243120000|2021-08-06 09:45:20|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628243130000|2021-08-06 09:45:30|345.35|342.95|345.35|342.95|345.35|342.95|345.27|342.87|0
1628243140000|2021-08-06 09:45:40|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628243150000|2021-08-06 09:45:50|345.35|342.95|345.43|343.03|345.43|343.03|345.35|342.95|0
1628243270000|2021-08-06 09:47:50|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628243290000|2021-08-06 09:48:10|345.43|343.03|345.43|343.03|345.58|343.18|345.43|343.03|0
1628243310000|2021-08-06 09:48:30|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628243320000|2021-08-06 09:48:40|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628243360000|2021-08-06 09:49:20|345.27|342.87|345.34|342.94|345.43|343.03|345.27|342.87|0
1628243370000|2021-08-06 09:49:30|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628243400000|2021-08-06 09:50:00|345.5|343.1|345.43|343.03|345.58|343.18|345.43|343.03|0
1628243410000|2021-08-06 09:50:10|345.58|343.18|345.74|343.34|345.74|343.34|345.58|343.18|0
1628243430000|2021-08-06 09:50:30|345.81|343.41|345.89|343.49|345.89|343.49|345.81|343.41|0
1628243470000|2021-08-06 09:51:10|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628243510000|2021-08-06 09:51:50|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628243530000|2021-08-06 09:52:10|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628243540000|2021-08-06 09:52:20|345.97|343.57|345.89|343.49|345.97|343.57|345.89|343.49|0
1628243550000|2021-08-06 09:52:30|345.81|343.41|345.74|343.34|345.81|343.41|345.74|343.34|0
1628243570000|2021-08-06 09:52:50|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628243580000|2021-08-06 09:53:00|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628243590000|2021-08-06 09:53:10|345.97|343.57|345.89|343.49|346.05|343.65|345.89|343.49|0
1628243600000|2021-08-06 09:53:20|345.97|343.57|346.05|343.65|346.05|343.65|345.97|343.57|0
1628243610000|2021-08-06 09:53:30|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628243620000|2021-08-06 09:53:40|346.05|343.65|345.89|343.49|346.05|343.65|345.89|343.49|0
1628243630000|2021-08-06 09:53:50|345.81|343.41|345.81|343.41|345.81|343.41|345.81|343.41|0
1628243640000|2021-08-06 09:54:00|345.89|343.49|345.74|343.34|345.89|343.49|345.74|343.34|0
1628243670000|2021-08-06 09:54:30|345.89|343.49|345.74|343.34|345.89|343.49|345.74|343.34|0
1628243680000|2021-08-06 09:54:40|345.81|343.41|345.73|343.33|345.81|343.41|345.73|343.33|0
1628243690000|2021-08-06 09:54:50|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628243700000|2021-08-06 09:55:00|345.73|343.33|345.65|343.25|345.73|343.33|345.58|343.18|0
1628243710000|2021-08-06 09:55:10|345.58|343.18|345.73|343.33|345.73|343.33|345.58|343.18|0
1628243720000|2021-08-06 09:55:20|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628243730000|2021-08-06 09:55:30|345.65|343.25|345.58|343.18|345.65|343.25|345.58|343.18|0
1628243740000|2021-08-06 09:55:40|345.65|343.25|345.58|343.18|345.65|343.25|345.58|343.18|0
1628243750000|2021-08-06 09:55:50|345.73|343.33|345.58|343.18|345.73|343.33|345.58|343.18|0
1628243760000|2021-08-06 09:56:00|345.73|343.33|345.73|343.33|345.73|343.33|345.58|343.18|0
1628243770000|2021-08-06 09:56:10|345.65|343.25|345.58|343.18|345.65|343.25|345.58|343.18|0
1628243790000|2021-08-06 09:56:30|345.73|343.33|345.73|343.33|345.73|343.33|345.65|343.25|0
1628243800000|2021-08-06 09:56:40|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628243810000|2021-08-06 09:56:50|345.81|343.41|345.89|343.49|345.89|343.49|345.73|343.33|0
1628243820000|2021-08-06 09:57:00|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628243830000|2021-08-06 09:57:10|345.81|343.41|345.73|343.33|345.89|343.49|345.73|343.33|0
1628243850000|2021-08-06 09:57:30|345.58|343.18|345.58|343.18|345.65|343.25|345.58|343.18|0
1628243860000|2021-08-06 09:57:40|345.73|343.33|345.73|343.33|345.73|343.33|345.58|343.18|0
1628243880000|2021-08-06 09:58:00|345.58|343.18|345.58|343.18|345.73|343.33|345.58|343.18|0
1628243940000|2021-08-06 09:59:00|345.65|343.25|345.73|343.33|345.73|343.33|345.65|343.25|0
1628243960000|2021-08-06 09:59:20|345.58|343.18|345.73|343.33|345.73|343.33|345.58|343.18|0
1628243970000|2021-08-06 09:59:30|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628243980000|2021-08-06 09:59:40|345.65|343.25|345.58|343.18|345.65|343.25|345.58|343.18|0
1628243990000|2021-08-06 09:59:50|345.73|343.33|345.73|343.33|345.73|343.33|345.58|343.18|0
1628244010000|2021-08-06 10:00:10|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628244180000|2021-08-06 10:03:00|345.49|343.09|345.42|343.02|345.58|343.18|345.42|343.02|0
1628244360000|2021-08-06 10:06:00|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1628244390000|2021-08-06 10:06:30|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628244440000|2021-08-06 10:07:20|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1628244470000|2021-08-06 10:07:50|345.18|342.78|345.11|342.71|345.18|342.78|345.11|342.71|0
1628244480000|2021-08-06 10:08:00|345.18|342.78|345.26|342.86|345.26|342.86|345.18|342.78|0
1628244540000|2021-08-06 10:09:00|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628244560000|2021-08-06 10:09:20|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1628244590000|2021-08-06 10:09:50|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628244620000|2021-08-06 10:10:20|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1628244650000|2021-08-06 10:10:50|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1628244660000|2021-08-06 10:11:00|345.26|342.86|345.34|342.94|345.34|342.94|345.26|342.86|0
1628244670000|2021-08-06 10:11:10|345.42|343.02|345.34|342.94|345.42|343.02|345.34|342.94|0
1628244680000|2021-08-06 10:11:20|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1628244700000|2021-08-06 10:11:40|345.57|343.17|345.42|343.02|345.57|343.17|345.42|343.02|0
1628244710000|2021-08-06 10:11:50|345.57|343.17|345.73|343.33|345.73|343.33|345.57|343.17|0
1628244740000|2021-08-06 10:12:20|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628244750000|2021-08-06 10:12:30|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628244760000|2021-08-06 10:12:40|345.57|343.17|345.73|343.33|345.73|343.33|345.57|343.17|0
1628244800000|2021-08-06 10:13:20|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628244810000|2021-08-06 10:13:30|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628244860000|2021-08-06 10:14:20|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628244880000|2021-08-06 10:14:40|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1628244890000|2021-08-06 10:14:50|346.35|343.95|346.19|343.79|346.35|343.95|346.19|343.79|0
1628244900000|2021-08-06 10:15:00|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628244940000|2021-08-06 10:15:40|345.96|343.56|346.04|343.64|346.04|343.64|345.96|343.56|0
1628245020000|2021-08-06 10:17:00|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628245030000|2021-08-06 10:17:10|345.96|343.56|346.04|343.64|346.04|343.64|345.88|343.48|0
1628245060000|2021-08-06 10:17:40|345.96|343.56|346.04|343.64|346.04|343.64|345.96|343.56|0
1628245070000|2021-08-06 10:17:50|345.88|343.48|345.88|343.48|346.04|343.64|345.88|343.48|0
1628245080000|2021-08-06 10:18:00|346.04|343.64|345.88|343.48|346.04|343.64|345.88|343.48|0
1628245090000|2021-08-06 10:18:10|346.04|343.64|346.04|343.64|346.04|343.64|345.88|343.48|0
1628245150000|2021-08-06 10:19:10|346.19|343.79|346.11|343.71|346.19|343.79|346.11|343.71|0
1628245160000|2021-08-06 10:19:20|346.19|343.79|346.04|343.64|346.19|343.79|346.04|343.64|0
1628245200000|2021-08-06 10:20:00|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628245250000|2021-08-06 10:20:50|345.72|343.32|345.88|343.48|345.88|343.48|345.72|343.32|0
1628245280000|2021-08-06 10:21:20|345.96|343.56|346.04|343.64|346.04|343.64|345.96|343.56|0
1628245300000|2021-08-06 10:21:40|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628245330000|2021-08-06 10:22:10|345.72|343.32|345.8|343.4|345.8|343.4|345.72|343.32|0
1628245340000|2021-08-06 10:22:20|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628245350000|2021-08-06 10:22:30|345.8|343.4|345.88|343.48|345.88|343.48|345.8|343.4|0
1628245390000|2021-08-06 10:23:10|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628245400000|2021-08-06 10:23:20|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628245410000|2021-08-06 10:23:30|346.04|343.64|346.04|343.64|346.04|343.64|345.88|343.48|0
1628245420000|2021-08-06 10:23:40|345.88|343.48|346.04|343.64|346.04|343.64|345.88|343.48|0
1628245440000|2021-08-06 10:24:00|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1628245500000|2021-08-06 10:25:00|346.04|343.64|346.03|343.63|346.04|343.64|346.03|343.63|0
1628245520000|2021-08-06 10:25:20|346.11|343.71|346.03|343.63|346.11|343.71|346.03|343.63|0
1628245530000|2021-08-06 10:25:30|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1628245540000|2021-08-06 10:25:40|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628245550000|2021-08-06 10:25:50|346.42|344.02|346.5|344.1|346.5|344.1|346.42|344.02|0
1628245580000|2021-08-06 10:26:20|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1628245590000|2021-08-06 10:26:30|346.81|344.41|346.5|344.1|346.81|344.41|346.5|344.1|0
1628245600000|2021-08-06 10:26:40|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628245660000|2021-08-06 10:27:40|346.5|344.1|346.35|343.95|346.5|344.1|346.35|343.95|0
1628245670000|2021-08-06 10:27:50|346.19|343.79|346.35|343.95|346.35|343.95|346.19|343.79|0
1628245680000|2021-08-06 10:28:00|346.19|343.79|346.35|343.95|346.35|343.95|346.19|343.79|0
1628245690000|2021-08-06 10:28:10|346.26|343.86|346.19|343.79|346.26|343.86|346.19|343.79|0
1628245700000|2021-08-06 10:28:20|346.11|343.71|346.03|343.63|346.11|343.71|346.03|343.63|0
1628245710000|2021-08-06 10:28:30|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1628245790000|2021-08-06 10:29:50|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628245860000|2021-08-06 10:31:00|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628245870000|2021-08-06 10:31:10|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628245900000|2021-08-06 10:31:40|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628246010000|2021-08-06 10:33:30|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628246030000|2021-08-06 10:33:50|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628246040000|2021-08-06 10:34:00|345.72|343.32|345.72|343.32|345.79|343.39|345.72|343.32|0
1628246050000|2021-08-06 10:34:10|345.79|343.39|345.72|343.32|345.79|343.39|345.72|343.32|0
1628246080000|2021-08-06 10:34:40|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628246130000|2021-08-06 10:35:30|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246160000|2021-08-06 10:36:00|345.72|343.32|345.87|343.47|345.87|343.47|345.72|343.32|0
1628246170000|2021-08-06 10:36:10|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628246220000|2021-08-06 10:37:00|345.56|343.16|345.56|343.16|345.56|343.16|345.41|343.01|0
1628246350000|2021-08-06 10:39:10|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628246370000|2021-08-06 10:39:30|345.87|343.47|345.95|343.55|346.03|343.63|345.87|343.47|0
1628246380000|2021-08-06 10:39:40|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246410000|2021-08-06 10:40:10|345.95|343.55|346.03|343.63|346.03|343.63|345.95|343.55|0
1628246420000|2021-08-06 10:40:20|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246430000|2021-08-06 10:40:30|345.79|343.39|345.72|343.32|345.87|343.47|345.72|343.32|0
1628246440000|2021-08-06 10:40:40|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246470000|2021-08-06 10:41:10|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628246510000|2021-08-06 10:41:50|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246520000|2021-08-06 10:42:00|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628246560000|2021-08-06 10:42:40|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1628246570000|2021-08-06 10:42:50|346.03|343.63|346.18|343.78|346.18|343.78|346.03|343.63|0
1628246580000|2021-08-06 10:43:00|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628246600000|2021-08-06 10:43:20|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246610000|2021-08-06 10:43:30|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628246620000|2021-08-06 10:43:40|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246660000|2021-08-06 10:44:20|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628246700000|2021-08-06 10:45:00|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246720000|2021-08-06 10:45:20|345.72|343.32|345.87|343.47|345.87|343.47|345.72|343.32|0
1628246730000|2021-08-06 10:45:30|345.79|343.39|345.87|343.47|345.87|343.47|345.79|343.39|0
1628246740000|2021-08-06 10:45:40|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628246760000|2021-08-06 10:46:00|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628246770000|2021-08-06 10:46:10|345.87|343.47|346.03|343.63|346.03|343.63|345.87|343.47|0
1628246780000|2021-08-06 10:46:20|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246790000|2021-08-06 10:46:30|345.79|343.39|345.79|343.39|345.87|343.47|345.79|343.39|0
1628246800000|2021-08-06 10:46:40|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246840000|2021-08-06 10:47:20|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628246850000|2021-08-06 10:47:30|345.79|343.39|345.71|343.31|345.79|343.39|345.71|343.31|0
1628246870000|2021-08-06 10:47:50|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246910000|2021-08-06 10:48:30|345.79|343.39|345.71|343.31|345.79|343.39|345.71|343.31|0
1628246940000|2021-08-06 10:49:00|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628246970000|2021-08-06 10:49:30|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628246990000|2021-08-06 10:49:50|345.79|343.39|345.87|343.47|345.87|343.47|345.79|343.39|0
1628247000000|2021-08-06 10:50:00|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628247060000|2021-08-06 10:51:00|345.63|343.23|345.56|343.16|345.63|343.23|345.56|343.16|0
1628247110000|2021-08-06 10:51:50|345.71|343.31|345.71|343.31|345.71|343.31|345.56|343.16|0
1628247120000|2021-08-06 10:52:00|345.56|343.16|345.71|343.31|345.71|343.31|345.56|343.16|0
1628247150000|2021-08-06 10:52:30|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628247180000|2021-08-06 10:53:00|346.02|343.62|346.02|343.62|346.02|343.62|345.94|343.54|0
1628247190000|2021-08-06 10:53:10|345.87|343.47|345.87|343.47|345.94|343.54|345.87|343.47|0
1628247240000|2021-08-06 10:54:00|345.79|343.39|345.79|343.39|345.87|343.47|345.79|343.39|0
1628247250000|2021-08-06 10:54:10|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628247280000|2021-08-06 10:54:40|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1628247290000|2021-08-06 10:54:50|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628247300000|2021-08-06 10:55:00|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628247310000|2021-08-06 10:55:10|345.56|343.16|345.71|343.31|345.71|343.31|345.56|343.16|0
1628247320000|2021-08-06 10:55:20|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628247330000|2021-08-06 10:55:30|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628247360000|2021-08-06 10:56:00|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628247370000|2021-08-06 10:56:10|345.71|343.31|345.71|343.31|345.71|343.31|345.56|343.16|0
1628247380000|2021-08-06 10:56:20|345.63|343.23|345.56|343.16|345.63|343.23|345.56|343.16|0
1628247390000|2021-08-06 10:56:30|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1628247400000|2021-08-06 10:56:40|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628247430000|2021-08-06 10:57:10|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628247450000|2021-08-06 10:57:30|345.79|343.39|345.87|343.47|345.87|343.47|345.79|343.39|0
1628247520000|2021-08-06 10:58:40|346.02|343.62|345.87|343.47|346.02|343.62|345.87|343.47|0
1628247530000|2021-08-06 10:58:50|345.94|343.54|346.02|343.62|346.02|343.62|345.94|343.54|0
1628247560000|2021-08-06 10:59:20|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628247580000|2021-08-06 10:59:40|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628247590000|2021-08-06 10:59:50|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628247600000|2021-08-06 11:00:00|345.94|343.54|345.87|343.47|345.94|343.54|345.87|343.47|0
1628247660000|2021-08-06 11:01:00|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1628247680000|2021-08-06 11:01:20|346.18|343.78|346.02|343.62|346.18|343.78|346.02|343.62|0
1628247700000|2021-08-06 11:01:40|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1628247710000|2021-08-06 11:01:50|345.94|343.54|346.02|343.62|346.02|343.62|345.94|343.54|0
1628247740000|2021-08-06 11:02:20|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1628247780000|2021-08-06 11:03:00|346.02|343.62|345.86|343.46|346.02|343.62|345.86|343.46|0
1628247810000|2021-08-06 11:03:30|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1628247820000|2021-08-06 11:03:40|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1628247850000|2021-08-06 11:04:10|345.94|343.54|345.86|343.46|345.94|343.54|345.86|343.46|0
1628247880000|2021-08-06 11:04:40|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1628247890000|2021-08-06 11:04:50|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1628247920000|2021-08-06 11:05:20|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1628247970000|2021-08-06 11:06:10|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1628248020000|2021-08-06 11:07:00|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1628248030000|2021-08-06 11:07:10|346.17|343.77|346.02|343.62|346.17|343.77|346.02|343.62|0
1628248050000|2021-08-06 11:07:30|346.09|343.69|346.02|343.62|346.09|343.69|346.02|343.62|0
1628248060000|2021-08-06 11:07:40|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1628248090000|2021-08-06 11:08:10|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1628248110000|2021-08-06 11:08:30|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1628248120000|2021-08-06 11:08:40|346.64|344.24|346.8|344.4|346.8|344.4|346.64|344.24|0
1628248160000|2021-08-06 11:09:20|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1628248240000|2021-08-06 11:10:40|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1628248250000|2021-08-06 11:10:50|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1628248280000|2021-08-06 11:11:20|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1628248290000|2021-08-06 11:11:30|346.72|344.32|346.8|344.4|346.8|344.4|346.72|344.32|0
1628248330000|2021-08-06 11:12:10|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1628248370000|2021-08-06 11:12:50|346.56|344.16|346.64|344.24|346.64|344.24|346.56|344.16|0
1628248390000|2021-08-06 11:13:10|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1628248420000|2021-08-06 11:13:40|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1628248510000|2021-08-06 11:15:10|346.48|344.08|346.4|344|346.48|344.08|346.4|344|0
1628248520000|2021-08-06 11:15:20|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1628248540000|2021-08-06 11:15:40|346.33|343.93|346.48|344.08|346.48|344.08|346.33|343.93|0
1628248600000|2021-08-06 11:16:40|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1628248620000|2021-08-06 11:17:00|346.56|344.16|346.64|344.24|346.64|344.24|346.56|344.16|0
1628248660000|2021-08-06 11:17:40|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1628248670000|2021-08-06 11:17:50|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1628248690000|2021-08-06 11:18:10|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1628248720000|2021-08-06 11:18:40|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1628248730000|2021-08-06 11:18:50|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1628248740000|2021-08-06 11:19:00|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1628248750000|2021-08-06 11:19:10|346.56|344.16|346.48|344.08|346.56|344.16|346.48|344.08|0
1628248760000|2021-08-06 11:19:20|346.56|344.16|346.48|344.08|346.56|344.16|346.48|344.08|0
1628248790000|2021-08-06 11:19:50|346.56|344.16|346.64|344.24|346.64|344.24|346.56|344.16|0
1628248870000|2021-08-06 11:21:10|346.56|344.16|346.48|344.08|346.56|344.16|346.48|344.08|0
1628249130000|2021-08-06 11:25:30|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1628249150000|2021-08-06 11:25:50|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1628249160000|2021-08-06 11:26:00|346.4|344|346.32|343.92|346.4|344|346.32|343.92|0
1628249180000|2021-08-06 11:26:20|346.24|343.84|346.17|343.77|346.24|343.84|346.17|343.77|0
1628249200000|2021-08-06 11:26:40|346.32|343.92|346.17|343.77|346.32|343.92|346.17|343.77|0
1628249210000|2021-08-06 11:26:50|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1628249230000|2021-08-06 11:27:10|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1628249250000|2021-08-06 11:27:30|347.47|345.07|346.16|343.76|347.47|345.07|346.16|343.76|0
1628249390000|2021-08-06 11:29:50|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628249440000|2021-08-06 11:30:40|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1628249460000|2021-08-06 11:31:00|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1628249470000|2021-08-06 11:31:10|346.47|344.07|346.62|344.22|346.62|344.22|346.47|344.07|0
1628249540000|2021-08-06 11:32:20|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1628249550000|2021-08-06 11:32:30|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1628249680000|2021-08-06 11:34:40|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1628249690000|2021-08-06 11:34:50|346.62|344.22|346.78|344.38|346.78|344.38|346.62|344.22|0
1628249720000|2021-08-06 11:35:20|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1628249870000|2021-08-06 11:37:50|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1628249890000|2021-08-06 11:38:10|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1628249920000|2021-08-06 11:38:40|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1628250070000|2021-08-06 11:41:10|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1628250150000|2021-08-06 11:42:30|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1628250170000|2021-08-06 11:42:50|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628250180000|2021-08-06 11:43:00|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1628250200000|2021-08-06 11:43:20|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628250210000|2021-08-06 11:43:30|346.38|343.98|346.46|344.06|346.46|344.06|346.38|343.98|0
1628250220000|2021-08-06 11:43:40|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628250240000|2021-08-06 11:44:00|346.46|344.06|346.31|343.91|346.46|344.06|346.31|343.91|0
1628250250000|2021-08-06 11:44:10|346.38|343.98|346.31|343.91|346.46|344.06|346.31|343.91|0
1628250340000|2021-08-06 11:45:40|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1628250400000|2021-08-06 11:46:40|346.3|343.9|346.46|344.06|346.46|344.06|346.3|343.9|0
1628250410000|2021-08-06 11:46:50|346.3|343.9|346.3|343.9|346.3|343.9|346.3|343.9|0
1628250480000|2021-08-06 11:48:00|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1628250520000|2021-08-06 11:48:40|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1628250570000|2021-08-06 11:49:30|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1628250600000|2021-08-06 11:50:00|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1628250690000|2021-08-06 11:51:30|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1628250700000|2021-08-06 11:51:40|345.91|343.51|345.99|343.59|345.99|343.59|345.91|343.51|0
1628250750000|2021-08-06 11:52:30|345.83|343.43|345.99|343.59|345.99|343.59|345.83|343.43|0
1628250780000|2021-08-06 11:53:00|345.91|343.51|345.99|343.59|345.99|343.59|345.91|343.51|0
1628250830000|2021-08-06 11:53:50|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1628250870000|2021-08-06 11:54:30|346.06|343.66|346.15|343.75|346.15|343.75|346.06|343.66|0
1628250890000|2021-08-06 11:54:50|346.06|343.66|345.99|343.59|346.15|343.75|345.99|343.59|0
1628250940000|2021-08-06 11:55:40|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1628250960000|2021-08-06 11:56:00|345.99|343.59|345.83|343.43|345.99|343.59|345.83|343.43|0
1628251080000|2021-08-06 11:58:00|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1628251100000|2021-08-06 11:58:20|345.83|343.43|345.99|343.59|345.99|343.59|345.83|343.43|0
1628251120000|2021-08-06 11:58:40|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1628251130000|2021-08-06 11:58:50|345.99|343.59|345.83|343.43|345.99|343.59|345.83|343.43|0
1628251140000|2021-08-06 11:59:00|345.99|343.59|345.83|343.43|345.99|343.59|345.83|343.43|0
1628251200000|2021-08-06 12:00:00|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1628251210000|2021-08-06 12:00:10|345.83|343.43|345.91|343.51|345.91|343.51|345.83|343.43|0
1628251220000|2021-08-06 12:00:20|345.99|343.59|345.83|343.43|345.99|343.59|345.83|343.43|0
1628251260000|2021-08-06 12:01:00|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1628251310000|2021-08-06 12:01:50|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1628251320000|2021-08-06 12:02:00|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1628251330000|2021-08-06 12:02:10|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1628251380000|2021-08-06 12:03:00|345.83|343.43|345.67|343.27|345.83|343.43|345.67|343.27|0
1628251500000|2021-08-06 12:05:00|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1628251510000|2021-08-06 12:05:10|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1628251520000|2021-08-06 12:05:20|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1628251590000|2021-08-06 12:06:30|345.99|343.59|345.98|343.58|345.99|343.59|345.98|343.58|0
1628251600000|2021-08-06 12:06:40|345.83|343.43|345.98|343.58|345.98|343.58|345.83|343.43|0
1628251630000|2021-08-06 12:07:10|345.9|343.5|345.98|343.58|345.98|343.58|345.9|343.5|0
1628251780000|2021-08-06 12:09:40|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1628251840000|2021-08-06 12:10:40|346.3|343.9|346.3|343.9|346.3|343.9|346.3|343.9|0
1628251860000|2021-08-06 12:11:00|346.45|344.05|346.45|344.05|346.45|344.05|346.45|344.05|0
1628251890000|2021-08-06 12:11:30|346.3|343.9|346.3|343.9|346.45|344.05|346.3|343.9|0
1628251900000|2021-08-06 12:11:40|346.29|343.89|346.14|343.74|346.29|343.89|346.14|343.74|0
1628251950000|2021-08-06 12:12:30|345.98|343.58|346.14|343.74|346.14|343.74|345.98|343.58|0
1628252070000|2021-08-06 12:14:30|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1628252080000|2021-08-06 12:14:40|346.06|343.66|346.14|343.74|346.14|343.74|346.06|343.66|0
1628252120000|2021-08-06 12:15:20|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1628252130000|2021-08-06 12:15:30|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1628252150000|2021-08-06 12:15:50|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1628252180000|2021-08-06 12:16:20|346.06|343.66|345.98|343.58|346.06|343.66|345.98|343.58|0
1628252210000|2021-08-06 12:16:50|346.14|343.74|345.98|343.58|346.14|343.74|345.98|343.58|0
1628252260000|2021-08-06 12:17:40|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1628252280000|2021-08-06 12:18:00|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1628252420000|2021-08-06 12:20:20|346.14|343.74|345.98|343.58|346.14|343.74|345.98|343.58|0
1628252450000|2021-08-06 12:20:50|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1628252460000|2021-08-06 12:21:00|345.98|343.58|345.98|343.58|345.98|343.58|345.82|343.42|0
1628252490000|2021-08-06 12:21:30|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1628252510000|2021-08-06 12:21:50|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1628252520000|2021-08-06 12:22:00|345.51|343.11|345.51|343.11|345.51|343.11|345.51|343.11|0
1628252550000|2021-08-06 12:22:30|345.67|343.27|345.82|343.42|345.82|343.42|345.67|343.27|0
1628252570000|2021-08-06 12:22:50|345.67|343.27|345.67|343.27|345.82|343.42|345.67|343.27|0
1628252600000|2021-08-06 12:23:20|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1628252630000|2021-08-06 12:23:50|345.67|343.27|345.74|343.34|345.82|343.42|345.67|343.27|0
1628252640000|2021-08-06 12:24:00|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1628252660000|2021-08-06 12:24:20|345.67|343.27|345.67|343.27|345.82|343.42|345.67|343.27|0
1628252670000|2021-08-06 12:24:30|345.74|343.34|345.67|343.27|345.74|343.34|345.67|343.27|0
1628252680000|2021-08-06 12:24:40|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1628252710000|2021-08-06 12:25:10|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1628252720000|2021-08-06 12:25:20|345.82|343.42|345.67|343.27|345.82|343.42|345.67|343.27|0
1628252820000|2021-08-06 12:27:00|345.58|343.18|345.51|343.11|345.58|343.18|345.51|343.11|0
1628252890000|2021-08-06 12:28:10|345.35|342.95|345.04|342.64|345.35|342.95|345.04|342.64|0
1628252900000|2021-08-06 12:28:20|345.12|342.72|345.12|342.72|345.2|342.8|345.12|342.72|0
1628252910000|2021-08-06 12:28:30|345.27|342.87|345.2|342.8|345.27|342.87|345.2|342.8|0
1628252920000|2021-08-06 12:28:40|345.27|342.87|345.27|342.87|345.35|342.95|345.27|342.87|0
1628252930000|2021-08-06 12:28:50|345.2|342.8|345.2|342.8|345.2|342.8|345.2|342.8|0
1628252940000|2021-08-06 12:29:00|345.12|342.72|345.12|342.72|345.12|342.72|345.04|342.64|0
1628252950000|2021-08-06 12:29:10|345.2|342.8|345.2|342.8|345.2|342.8|345.12|342.72|0
1628252960000|2021-08-06 12:29:20|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1628252970000|2021-08-06 12:29:30|345.04|342.64|345.04|342.64|345.04|342.64|345.04|342.64|0
1628252980000|2021-08-06 12:29:40|345.2|342.8|344.96|342.56|345.2|342.8|344.89|342.49|0
1628252990000|2021-08-06 12:29:50|345.35|342.95|345.04|342.64|345.35|342.95|345.04|342.64|0
1628253000000|2021-08-06 12:30:00|344.89|342.49|345.04|342.64|345.04|342.64|343.8|341.4|0
1628253010000|2021-08-06 12:30:10|345.2|342.8|345.66|343.26|345.66|343.26|344.03|341.63|0
1628253020000|2021-08-06 12:30:20|345.74|343.34|346.29|343.89|346.6|344.2|345.74|343.34|0
1628253030000|2021-08-06 12:30:30|346.44|344.04|346.76|344.36|346.76|344.36|346.29|343.89|0
1628253040000|2021-08-06 12:30:40|346.44|344.04|346.76|344.36|346.91|344.51|346.44|344.04|0
1628253050000|2021-08-06 12:30:50|347.38|344.98|348.48|346.08|348.48|346.08|347.38|344.98|0
1628253060000|2021-08-06 12:31:00|348.32|345.92|348.95|346.55|348.95|346.55|348.32|345.92|0
1628253070000|2021-08-06 12:31:10|349.1|346.7|349.26|346.86|349.26|346.86|349.1|346.7|0
1628253080000|2021-08-06 12:31:20|348.79|346.39|348.32|345.92|348.79|346.39|348.32|345.92|0
1628253090000|2021-08-06 12:31:30|348.48|346.08|347.38|344.98|348.48|346.08|347.38|344.98|0
1628253100000|2021-08-06 12:31:40|347.54|345.14|348.16|345.76|348.16|345.76|347.54|345.14|0
1628253110000|2021-08-06 12:31:50|348.32|345.92|348.32|345.92|348.48|346.08|348.32|345.92|0
1628253120000|2021-08-06 12:32:00|348.48|346.08|348.63|346.23|348.79|346.39|348.48|346.08|0
1628253130000|2021-08-06 12:32:10|348.71|346.31|349.57|347.17|349.57|347.17|348.71|346.31|0
1628253140000|2021-08-06 12:32:20|349.91|347.51|350.07|347.67|350.07|347.67|349.91|347.51|0
1628253150000|2021-08-06 12:32:30|349.76|347.36|350.23|347.83|350.23|347.83|349.76|347.36|0
1628253160000|2021-08-06 12:32:40|349.91|347.51|349.91|347.51|349.91|347.51|349.76|347.36|0
1628253170000|2021-08-06 12:32:50|349.26|346.86|347.64|345.24|349.42|347.02|347.64|345.24|0
1628253180000|2021-08-06 12:33:00|347.32|344.92|347.01|344.61|347.32|344.92|347.01|344.61|0
1628253190000|2021-08-06 12:33:10|347.32|344.92|347.48|345.08|347.64|345.24|347.32|344.92|0
1628253200000|2021-08-06 12:33:20|347.79|345.39|347.32|344.92|347.79|345.39|347.32|344.92|0
1628253210000|2021-08-06 12:33:30|347.01|344.61|347.17|344.77|347.17|344.77|347.01|344.61|0
1628253220000|2021-08-06 12:33:40|347.01|344.61|346.85|344.45|347.17|344.77|346.85|344.45|0
1628253230000|2021-08-06 12:33:50|346.7|344.3|346.85|344.45|347.01|344.61|346.7|344.3|0
1628253240000|2021-08-06 12:34:00|346.7|344.3|346.85|344.45|346.85|344.45|346.7|344.3|0
1628253250000|2021-08-06 12:34:10|347.01|344.61|346.93|344.53|347.32|344.92|346.93|344.53|0
1628253260000|2021-08-06 12:34:20|347.01|344.61|346.85|344.45|347.17|344.77|346.85|344.45|0
1628253270000|2021-08-06 12:34:30|346.7|344.3|346.54|344.14|346.7|344.3|346.54|344.14|0
1628253280000|2021-08-06 12:34:40|346.7|344.3|346.23|343.83|346.85|344.45|346.23|343.83|0
1628253290000|2021-08-06 12:34:50|345.6|343.2|345.76|343.36|345.99|343.59|345.6|343.2|0
1628253300000|2021-08-06 12:35:00|345.45|343.05|345.13|342.73|345.45|343.05|345.13|342.73|0
1628253310000|2021-08-06 12:35:10|344.66|342.26|344.98|342.58|344.98|342.58|344.51|342.11|0
1628253320000|2021-08-06 12:35:20|345.13|342.73|344.82|342.42|345.13|342.73|344.82|342.42|0
1628253330000|2021-08-06 12:35:30|344.66|342.26|344.82|342.42|344.82|342.42|344.66|342.26|0
1628253340000|2021-08-06 12:35:40|344.98|342.58|344.66|342.26|344.98|342.58|344.66|342.26|0
1628253350000|2021-08-06 12:35:50|344.51|342.11|343.88|341.48|344.51|342.11|343.88|341.48|0
1628253360000|2021-08-06 12:36:00|343.73|341.33|344.27|341.87|344.27|341.87|343.73|341.33|0
1628253370000|2021-08-06 12:36:10|344.2|341.8|345.29|342.89|345.29|342.89|344.2|341.8|0
1628253380000|2021-08-06 12:36:20|345.13|342.73|344.98|342.58|345.13|342.73|344.82|342.42|0
1628253390000|2021-08-06 12:36:30|344.82|342.42|345.29|342.89|345.29|342.89|344.82|342.42|0
1628253400000|2021-08-06 12:36:40|345.44|343.04|345.29|342.89|345.76|343.36|345.29|342.89|0
1628253410000|2021-08-06 12:36:50|345.44|343.04|345.29|342.89|345.44|343.04|345.29|342.89|0
1628253420000|2021-08-06 12:37:00|345.44|343.04|345.29|342.89|345.44|343.04|345.29|342.89|0
1628253430000|2021-08-06 12:37:10|345.13|342.73|344.98|342.58|345.13|342.73|344.82|342.42|0
1628253440000|2021-08-06 12:37:20|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628253450000|2021-08-06 12:37:30|344.66|342.26|345.29|342.89|345.29|342.89|344.66|342.26|0
1628253460000|2021-08-06 12:37:40|345.13|342.73|345.44|343.04|345.44|343.04|345.13|342.73|0
1628253470000|2021-08-06 12:37:50|345.29|342.89|345.29|342.89|345.44|343.04|345.29|342.89|0
1628253480000|2021-08-06 12:38:00|345.6|343.2|345.6|343.2|345.6|343.2|345.13|342.73|0
1628253490000|2021-08-06 12:38:10|345.44|343.04|345.13|342.73|345.44|343.04|345.05|342.65|0
1628253500000|2021-08-06 12:38:20|344.98|342.58|345.29|342.89|345.29|342.89|344.98|342.58|0
1628253510000|2021-08-06 12:38:30|345.44|343.04|345.29|342.89|345.44|343.04|345.29|342.89|0
1628253520000|2021-08-06 12:38:40|345.44|343.04|345.36|342.96|345.44|343.04|345.36|342.96|0
1628253530000|2021-08-06 12:38:50|345.13|342.73|345.76|343.36|345.76|343.36|345.13|342.73|0
1628253540000|2021-08-06 12:39:00|345.44|343.04|345.13|342.73|345.44|343.04|345.13|342.73|0
1628253550000|2021-08-06 12:39:10|345.29|342.89|345.6|343.2|345.6|343.2|345.29|342.89|0
1628253560000|2021-08-06 12:39:20|345.44|343.04|345.76|343.36|345.76|343.36|345.44|343.04|0
1628253570000|2021-08-06 12:39:30|345.67|343.27|345.6|343.2|345.67|343.27|345.44|343.04|0
1628253580000|2021-08-06 12:39:40|345.76|343.36|345.44|343.04|345.76|343.36|345.44|343.04|0
1628253600000|2021-08-06 12:40:00|344.98|342.58|345.29|342.89|345.29|342.89|344.98|342.58|0
1628253610000|2021-08-06 12:40:10|345.44|343.04|345.29|342.89|345.44|343.04|345.13|342.73|0
1628253620000|2021-08-06 12:40:20|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628253630000|2021-08-06 12:40:30|345.29|342.89|345.44|343.04|345.44|343.04|345.13|342.73|0
1628253640000|2021-08-06 12:40:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628253650000|2021-08-06 12:40:50|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1628253660000|2021-08-06 12:41:00|345.76|343.36|345.76|343.36|345.91|343.51|345.76|343.36|0
1628253670000|2021-08-06 12:41:10|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1628253680000|2021-08-06 12:41:20|346.22|343.82|346.38|343.98|346.38|343.98|346.22|343.82|0
1628253690000|2021-08-06 12:41:30|346.54|344.14|346.22|343.82|346.54|344.14|346.22|343.82|0
1628253700000|2021-08-06 12:41:40|346.07|343.67|346.22|343.82|346.22|343.82|346.07|343.67|0
1628253710000|2021-08-06 12:41:50|346.07|343.67|345.91|343.51|346.07|343.67|345.91|343.51|0
1628253720000|2021-08-06 12:42:00|346.07|343.67|345.91|343.51|346.07|343.67|345.83|343.43|0
1628253730000|2021-08-06 12:42:10|345.76|343.36|345.75|343.35|345.76|343.36|345.6|343.2|0
1628253740000|2021-08-06 12:42:20|345.6|343.2|345.29|342.89|345.6|343.2|345.29|342.89|0
1628253750000|2021-08-06 12:42:30|345.13|342.73|345.29|342.89|345.29|342.89|345.13|342.73|0
1628253760000|2021-08-06 12:42:40|344.82|342.42|344.51|342.11|344.82|342.42|344.51|342.11|0
1628253770000|2021-08-06 12:42:50|344.66|342.26|344.97|342.57|344.97|342.57|344.66|342.26|0
1628253780000|2021-08-06 12:43:00|344.51|342.11|344.51|342.11|344.66|342.26|344.51|342.11|0
1628253790000|2021-08-06 12:43:10|344.66|342.26|344.66|342.26|344.82|342.42|344.66|342.26|0
1628253800000|2021-08-06 12:43:20|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1628253810000|2021-08-06 12:43:30|344.19|341.79|343.26|340.86|344.19|341.79|343.26|340.86|0
1628253820000|2021-08-06 12:43:40|343.57|341.17|344.19|341.79|344.19|341.79|343.57|341.17|0
1628253830000|2021-08-06 12:43:50|344.35|341.95|343.88|341.48|344.35|341.95|343.88|341.48|0
1628253840000|2021-08-06 12:44:00|343.73|341.33|344.35|341.95|344.35|341.95|343.73|341.33|0
1628253850000|2021-08-06 12:44:10|343.88|341.48|344.35|341.95|344.35|341.95|343.73|341.33|0
1628253860000|2021-08-06 12:44:20|344.19|341.79|344.35|341.95|344.35|341.95|344.19|341.79|0
1628253870000|2021-08-06 12:44:30|344.19|341.79|344.04|341.64|344.19|341.79|344.04|341.64|0
1628253880000|2021-08-06 12:44:40|343.96|341.56|343.88|341.48|344.04|341.64|343.88|341.48|0
1628253890000|2021-08-06 12:44:50|344.04|341.64|343.73|341.33|344.04|341.64|343.73|341.33|0
1628253900000|2021-08-06 12:45:00|343.41|341.01|343.73|341.33|343.73|341.33|343.41|341.01|0
1628253910000|2021-08-06 12:45:10|343.57|341.17|343.73|341.33|343.73|341.33|343.57|341.17|0
1628253920000|2021-08-06 12:45:20|343.88|341.48|343.96|341.56|343.96|341.56|343.88|341.48|0
1628253930000|2021-08-06 12:45:30|344.04|341.64|344.35|341.95|344.35|341.95|344.04|341.64|0
1628253940000|2021-08-06 12:45:40|344.19|341.79|344.04|341.64|344.19|341.79|344.04|341.64|0
1628253950000|2021-08-06 12:45:50|344.11|341.71|344.11|341.71|344.11|341.71|344.04|341.64|0
1628253960000|2021-08-06 12:46:00|344.04|341.64|344.19|341.79|344.19|341.79|344.04|341.64|0
1628253970000|2021-08-06 12:46:10|344.35|341.95|344.5|342.1|344.5|342.1|344.35|341.95|0
1628253980000|2021-08-06 12:46:20|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1628253990000|2021-08-06 12:46:30|344.19|341.79|344.35|341.95|344.35|341.95|344.19|341.79|0
1628254000000|2021-08-06 12:46:40|344.19|341.79|344.19|341.79|344.19|341.79|344.19|341.79|0
1628254010000|2021-08-06 12:46:50|344.35|341.95|344.19|341.79|344.35|341.95|344.19|341.79|0
1628254030000|2021-08-06 12:47:10|344.35|341.95|344.66|342.26|344.66|342.26|344.35|341.95|0
1628254040000|2021-08-06 12:47:20|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1628254050000|2021-08-06 12:47:30|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1628254060000|2021-08-06 12:47:40|344.42|342.02|344.5|342.1|344.5|342.1|344.42|342.02|0
1628254070000|2021-08-06 12:47:50|344.35|341.95|344.35|341.95|344.35|341.95|344.19|341.79|0
1628254080000|2021-08-06 12:48:00|344.19|341.79|344.19|341.79|344.19|341.79|344.04|341.64|0
1628254090000|2021-08-06 12:48:10|344.04|341.64|344.04|341.64|344.04|341.64|344.04|341.64|0
1628254100000|2021-08-06 12:48:20|344.19|341.79|343.64|341.24|344.35|341.95|343.64|341.24|0
1628254110000|2021-08-06 12:48:30|343.41|341.01|343.72|341.32|343.72|341.32|343.41|341.01|0
1628254120000|2021-08-06 12:48:40|343.57|341.17|343.57|341.17|343.57|341.17|343.41|341.01|0
1628254140000|2021-08-06 12:49:00|343.41|341.01|343.57|341.17|343.57|341.17|343.41|341.01|0
1628254150000|2021-08-06 12:49:10|343.41|341.01|342.95|340.55|343.41|341.01|342.95|340.55|0
1628254160000|2021-08-06 12:49:20|342.79|340.39|342.95|340.55|343.1|340.7|342.79|340.39|0
1628254170000|2021-08-06 12:49:30|342.79|340.39|342.95|340.55|342.95|340.55|342.79|340.39|0
1628254180000|2021-08-06 12:49:40|343.1|340.7|343.26|340.86|343.26|340.86|343.1|340.7|0
1628254190000|2021-08-06 12:49:50|342.95|340.55|342.79|340.39|342.95|340.55|342.79|340.39|0
1628254200000|2021-08-06 12:50:00|342.95|340.55|342.95|340.55|343.1|340.7|342.95|340.55|0
1628254210000|2021-08-06 12:50:10|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1628254220000|2021-08-06 12:50:20|342.79|340.39|341.86|339.46|342.79|340.39|341.86|339.46|0
1628254230000|2021-08-06 12:50:30|341.7|339.3|341.7|339.3|341.86|339.46|341.7|339.3|0
1628254240000|2021-08-06 12:50:40|341.55|339.15|341.39|338.99|341.55|339.15|341.39|338.99|0
1628254250000|2021-08-06 12:50:50|341.55|339.15|341.7|339.3|341.7|339.3|341.55|339.15|0
1628254260000|2021-08-06 12:51:00|341.55|339.15|341.24|338.84|341.55|339.15|341.24|338.84|0
1628254270000|2021-08-06 12:51:10|341.39|338.99|341.55|339.15|341.7|339.3|341.39|338.99|0
1628254280000|2021-08-06 12:51:20|341.7|339.3|342.01|339.61|342.01|339.61|341.7|339.3|0
1628254290000|2021-08-06 12:51:30|341.86|339.46|341.86|339.46|341.86|339.46|341.7|339.3|0
1628254300000|2021-08-06 12:51:40|341.7|339.3|341.55|339.15|341.7|339.3|341.55|339.15|0
1628254310000|2021-08-06 12:51:50|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1628254320000|2021-08-06 12:52:00|341.55|339.15|341.55|339.15|341.55|339.15|341.39|338.99|0
1628254330000|2021-08-06 12:52:10|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1628254340000|2021-08-06 12:52:20|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1628254350000|2021-08-06 12:52:30|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1628254360000|2021-08-06 12:52:40|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628254370000|2021-08-06 12:52:50|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1628254380000|2021-08-06 12:53:00|342.17|339.77|342.32|339.92|342.32|339.92|342.17|339.77|0
1628254390000|2021-08-06 12:53:10|342.17|339.77|342.48|340.08|342.48|340.08|342.17|339.77|0
1628254400000|2021-08-06 12:53:20|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1628254410000|2021-08-06 12:53:30|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628254420000|2021-08-06 12:53:40|343.02|340.62|343.1|340.7|343.1|340.7|342.94|340.54|0
1628254430000|2021-08-06 12:53:50|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628254440000|2021-08-06 12:54:00|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1628254450000|2021-08-06 12:54:10|343.25|340.85|343.1|340.7|343.25|340.85|343.1|340.7|0
1628254460000|2021-08-06 12:54:20|343.25|340.85|343.1|340.7|343.41|341.01|343.1|340.7|0
1628254470000|2021-08-06 12:54:30|342.94|340.54|342.79|340.39|342.94|340.54|342.79|340.39|0
1628254480000|2021-08-06 12:54:40|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1628254490000|2021-08-06 12:54:50|342.79|340.39|342.79|340.39|342.79|340.39|342.63|340.23|0
1628254500000|2021-08-06 12:55:00|342.94|340.54|342.94|340.54|343.1|340.7|342.94|340.54|0
1628254510000|2021-08-06 12:55:10|343.1|340.7|343.25|340.85|343.41|341.01|343.1|340.7|0
1628254520000|2021-08-06 12:55:20|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628254530000|2021-08-06 12:55:30|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1628254540000|2021-08-06 12:55:40|343.41|341.01|343.57|341.17|343.57|341.17|343.41|341.01|0
1628254550000|2021-08-06 12:55:50|343.64|341.24|343.57|341.17|343.64|341.24|343.57|341.17|0
1628254560000|2021-08-06 12:56:00|343.72|341.32|344.03|341.63|344.03|341.63|343.72|341.32|0
1628254570000|2021-08-06 12:56:10|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1628254580000|2021-08-06 12:56:20|344.03|341.63|344.11|341.71|344.11|341.71|344.03|341.63|0
1628254590000|2021-08-06 12:56:30|344.03|341.63|344.03|341.63|344.03|341.63|343.88|341.48|0
1628254600000|2021-08-06 12:56:40|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1628254610000|2021-08-06 12:56:50|343.72|341.32|343.57|341.17|343.72|341.32|343.57|341.17|0
1628254620000|2021-08-06 12:57:00|343.41|341.01|343.25|340.85|343.41|341.01|343.25|340.85|0
1628254630000|2021-08-06 12:57:10|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1628254640000|2021-08-06 12:57:20|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1628254650000|2021-08-06 12:57:30|343.72|341.32|344.03|341.63|344.03|341.63|343.72|341.32|0
1628254660000|2021-08-06 12:57:40|344.19|341.79|344.19|341.79|344.19|341.79|344.19|341.79|0
1628254670000|2021-08-06 12:57:50|344.03|341.63|344.19|341.79|344.19|341.79|344.03|341.63|0
1628254680000|2021-08-06 12:58:00|344.03|341.63|344.19|341.79|344.19|341.79|344.03|341.63|0
1628254690000|2021-08-06 12:58:10|344.03|341.63|343.88|341.48|344.03|341.63|343.88|341.48|0
1628254710000|2021-08-06 12:58:30|344.03|341.63|344.19|341.79|344.19|341.79|344.03|341.63|0
1628254730000|2021-08-06 12:58:50|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1628254740000|2021-08-06 12:59:00|343.72|341.32|343.56|341.16|343.79|341.39|343.56|341.16|0
1628254750000|2021-08-06 12:59:10|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1628254760000|2021-08-06 12:59:20|343.88|341.48|343.72|341.32|343.88|341.48|343.72|341.32|0
1628254770000|2021-08-06 12:59:30|343.88|341.48|344.03|341.63|344.03|341.63|343.88|341.48|0
1628254780000|2021-08-06 12:59:40|343.88|341.48|344.03|341.63|344.03|341.63|343.88|341.48|0
1628254790000|2021-08-06 12:59:50|343.88|341.48|344.11|341.71|344.19|341.79|343.88|341.48|0
1628254800000|2021-08-06 13:00:00|344.19|341.79|344.5|342.1|344.5|342.1|344.03|341.63|0
1628254810000|2021-08-06 13:00:10|344.42|342.02|344.34|341.94|344.5|342.1|344.34|341.94|0
1628254820000|2021-08-06 13:00:20|344.03|341.63|344.03|341.63|344.03|341.63|343.88|341.48|0
1628254830000|2021-08-06 13:00:30|344.19|341.79|344.34|341.94|344.34|341.94|344.19|341.79|0
1628254850000|2021-08-06 13:00:50|344.5|342.1|345.12|342.72|345.12|342.72|344.5|342.1|0
1628254860000|2021-08-06 13:01:00|344.97|342.57|345.12|342.72|345.12|342.72|344.97|342.57|0
1628254870000|2021-08-06 13:01:10|344.97|342.57|345.28|342.88|345.28|342.88|344.97|342.57|0
1628254880000|2021-08-06 13:01:20|345.12|342.72|344.97|342.57|345.12|342.72|344.97|342.57|0
1628254890000|2021-08-06 13:01:30|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1628254900000|2021-08-06 13:01:40|344.65|342.25|344.97|342.57|344.97|342.57|344.65|342.25|0
1628254910000|2021-08-06 13:01:50|344.81|342.41|344.97|342.57|344.97|342.57|344.81|342.41|0
1628254920000|2021-08-06 13:02:00|344.81|342.41|344.65|342.25|344.81|342.41|344.65|342.25|0
1628254930000|2021-08-06 13:02:10|344.81|342.41|344.34|341.94|344.81|342.41|344.34|341.94|0
1628254940000|2021-08-06 13:02:20|344.03|341.63|344.34|341.94|344.34|341.94|344.03|341.63|0
1628254950000|2021-08-06 13:02:30|344.19|341.79|344.19|341.79|344.19|341.79|344.19|341.79|0
1628254960000|2021-08-06 13:02:40|344.34|341.94|344.19|341.79|344.34|341.94|344.19|341.79|0
1628254970000|2021-08-06 13:02:50|344.03|341.63|344.03|341.63|344.03|341.63|343.87|341.47|0
1628254980000|2021-08-06 13:03:00|343.87|341.47|343.87|341.47|343.87|341.47|343.72|341.32|0
1628254990000|2021-08-06 13:03:10|344.03|341.63|344.19|341.79|344.19|341.79|344.03|341.63|0
1628255000000|2021-08-06 13:03:20|344.03|341.63|343.87|341.47|344.03|341.63|343.87|341.47|0
1628255010000|2021-08-06 13:03:30|344.19|341.79|344.19|341.79|344.34|341.94|344.19|341.79|0
1628255020000|2021-08-06 13:03:40|344.34|341.94|344.03|341.63|344.34|341.94|344.03|341.63|0
1628255030000|2021-08-06 13:03:50|344.19|341.79|344.19|341.79|344.19|341.79|344.03|341.63|0
1628255040000|2021-08-06 13:04:00|344.03|341.63|344.03|341.63|344.03|341.63|344.03|341.63|0
1628255050000|2021-08-06 13:04:10|343.87|341.47|343.87|341.47|344.03|341.63|343.87|341.47|0
1628255060000|2021-08-06 13:04:20|344.03|341.63|344.19|341.79|344.19|341.79|344.03|341.63|0
1628255070000|2021-08-06 13:04:30|344.34|341.94|344.5|342.1|344.65|342.25|344.34|341.94|0
1628255080000|2021-08-06 13:04:40|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1628255090000|2021-08-06 13:04:50|344.5|342.1|344.81|342.41|344.81|342.41|344.5|342.1|0
1628255100000|2021-08-06 13:05:00|344.88|342.48|344.65|342.25|344.88|342.48|344.65|342.25|0
1628255110000|2021-08-06 13:05:10|344.5|342.1|344.65|342.25|344.65|342.25|344.5|342.1|0
1628255120000|2021-08-06 13:05:20|344.81|342.41|344.81|342.41|344.97|342.57|344.81|342.41|0
1628255130000|2021-08-06 13:05:30|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1628255140000|2021-08-06 13:05:40|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1628255150000|2021-08-06 13:05:50|344.97|342.57|344.96|342.56|344.97|342.57|344.96|342.56|0
1628255160000|2021-08-06 13:06:00|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1628255170000|2021-08-06 13:06:10|344.73|342.33|344.5|342.1|344.73|342.33|344.5|342.1|0
1628255180000|2021-08-06 13:06:20|344.34|341.94|344.34|341.94|344.34|341.94|344.34|341.94|0
1628255190000|2021-08-06 13:06:30|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1628255200000|2021-08-06 13:06:40|344.5|342.1|344.5|342.1|344.65|342.25|344.5|342.1|0
1628255210000|2021-08-06 13:06:50|344.57|342.17|344.81|342.41|344.81|342.41|344.57|342.17|0
1628255220000|2021-08-06 13:07:00|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1628255230000|2021-08-06 13:07:10|344.81|342.41|344.65|342.25|344.81|342.41|344.65|342.25|0
1628255240000|2021-08-06 13:07:20|344.5|342.1|344.65|342.25|344.65|342.25|344.5|342.1|0
1628255250000|2021-08-06 13:07:30|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1628255270000|2021-08-06 13:07:50|344.65|342.25|344.81|342.41|344.81|342.41|344.65|342.25|0
1628255280000|2021-08-06 13:08:00|344.65|342.25|344.81|342.41|344.96|342.56|344.65|342.25|0
1628255290000|2021-08-06 13:08:10|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1628255300000|2021-08-06 13:08:20|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1628255310000|2021-08-06 13:08:30|344.81|342.41|344.88|342.48|344.88|342.48|344.81|342.41|0
1628255320000|2021-08-06 13:08:40|344.96|342.56|344.81|342.41|344.96|342.56|344.81|342.41|0
1628255330000|2021-08-06 13:08:50|344.65|342.25|344.96|342.56|344.96|342.56|344.65|342.25|0
1628255340000|2021-08-06 13:09:00|344.81|342.41|344.96|342.56|344.96|342.56|344.81|342.41|0
1628255360000|2021-08-06 13:09:20|345.12|342.72|345.28|342.88|345.28|342.88|345.12|342.72|0
1628255370000|2021-08-06 13:09:30|345.12|342.72|344.96|342.56|345.12|342.72|344.96|342.56|0
1628255380000|2021-08-06 13:09:40|345.12|342.72|344.96|342.56|345.12|342.72|344.96|342.56|0
1628255390000|2021-08-06 13:09:50|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1628255410000|2021-08-06 13:10:10|345.28|342.88|345.12|342.72|345.28|342.88|345.12|342.72|0
1628255440000|2021-08-06 13:10:40|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1628255450000|2021-08-06 13:10:50|345.12|342.72|344.96|342.56|345.12|342.72|344.96|342.56|0
1628255480000|2021-08-06 13:11:20|344.81|342.41|344.96|342.56|344.96|342.56|344.81|342.41|0
1628255490000|2021-08-06 13:11:30|344.81|342.41|344.96|342.56|344.96|342.56|344.81|342.41|0
1628255520000|2021-08-06 13:12:00|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1628255540000|2021-08-06 13:12:20|345.04|342.64|345.12|342.72|345.12|342.72|345.04|342.64|0
1628255560000|2021-08-06 13:12:40|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628255570000|2021-08-06 13:12:50|345.19|342.79|344.96|342.56|345.19|342.79|344.96|342.56|0
1628255580000|2021-08-06 13:13:00|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1628255590000|2021-08-06 13:13:10|344.65|342.25|344.81|342.41|344.81|342.41|344.65|342.25|0
1628255610000|2021-08-06 13:13:30|344.88|342.48|344.96|342.56|344.96|342.56|344.88|342.48|0
1628255620000|2021-08-06 13:13:40|345.12|342.72|344.96|342.56|345.12|342.72|344.96|342.56|0
1628255630000|2021-08-06 13:13:50|345.04|342.64|344.96|342.56|345.04|342.64|344.96|342.56|0
1628255650000|2021-08-06 13:14:10|345.12|342.72|344.96|342.56|345.12|342.72|344.96|342.56|0
1628255670000|2021-08-06 13:14:30|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1628255680000|2021-08-06 13:14:40|345.04|342.64|345.04|342.64|345.04|342.64|345.04|342.64|0
1628255690000|2021-08-06 13:14:50|345.12|342.72|345.27|342.87|345.27|342.87|345.12|342.72|0
1628255710000|2021-08-06 13:15:10|345.12|342.72|345.27|342.87|345.27|342.87|345.12|342.72|0
1628255720000|2021-08-06 13:15:20|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628255730000|2021-08-06 13:15:30|345.27|342.87|345.43|343.03|345.43|343.03|345.27|342.87|0
1628255740000|2021-08-06 13:15:40|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628255750000|2021-08-06 13:15:50|345.43|343.03|345.27|342.87|345.43|343.03|345.27|342.87|0
1628255760000|2021-08-06 13:16:00|345.59|343.19|345.43|343.03|345.59|343.19|345.43|343.03|0
1628255770000|2021-08-06 13:16:10|345.59|343.19|345.74|343.34|345.74|343.34|345.59|343.19|0
1628255790000|2021-08-06 13:16:30|345.82|343.42|345.9|343.5|345.9|343.5|345.74|343.34|0
1628255800000|2021-08-06 13:16:40|345.74|343.34|345.74|343.34|345.74|343.34|345.59|343.19|0
1628255810000|2021-08-06 13:16:50|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628255820000|2021-08-06 13:17:00|346.05|343.65|345.9|343.5|346.05|343.65|345.9|343.5|0
1628255830000|2021-08-06 13:17:10|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628255840000|2021-08-06 13:17:20|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628255850000|2021-08-06 13:17:30|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1628255870000|2021-08-06 13:17:50|346.05|343.65|345.9|343.5|346.05|343.65|345.9|343.5|0
1628255880000|2021-08-06 13:18:00|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1628255890000|2021-08-06 13:18:10|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628255900000|2021-08-06 13:18:20|346.21|343.81|346.05|343.65|346.21|343.81|346.05|343.65|0
1628255910000|2021-08-06 13:18:30|346.21|343.81|346.05|343.65|346.21|343.81|346.05|343.65|0
1628255960000|2021-08-06 13:19:20|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628255970000|2021-08-06 13:19:30|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628255980000|2021-08-06 13:19:40|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628255990000|2021-08-06 13:19:50|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628256000000|2021-08-06 13:20:00|345.58|343.18|345.74|343.34|345.74|343.34|345.58|343.18|0
1628256010000|2021-08-06 13:20:10|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628256020000|2021-08-06 13:20:20|345.74|343.34|345.58|343.18|345.74|343.34|345.58|343.18|0
1628256030000|2021-08-06 13:20:30|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628256040000|2021-08-06 13:20:40|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628256050000|2021-08-06 13:20:50|345.43|343.03|345.58|343.18|345.58|343.18|345.43|343.03|0
1628256060000|2021-08-06 13:21:00|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628256080000|2021-08-06 13:21:20|345.58|343.18|345.5|343.1|345.74|343.34|345.5|343.1|0
1628256090000|2021-08-06 13:21:30|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628256120000|2021-08-06 13:22:00|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628256140000|2021-08-06 13:22:20|345.9|343.5|345.81|343.41|345.9|343.5|345.81|343.41|0
1628256150000|2021-08-06 13:22:30|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628256160000|2021-08-06 13:22:40|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628256170000|2021-08-06 13:22:50|345.9|343.5|346.05|343.65|346.05|343.65|345.9|343.5|0
1628256180000|2021-08-06 13:23:00|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628256190000|2021-08-06 13:23:10|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628256200000|2021-08-06 13:23:20|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628256210000|2021-08-06 13:23:30|346.44|344.04|346.36|343.96|346.44|344.04|346.36|343.96|0
1628256220000|2021-08-06 13:23:40|346.52|344.12|346.36|343.96|346.52|344.12|346.36|343.96|0
1628256230000|2021-08-06 13:23:50|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628256250000|2021-08-06 13:24:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628256260000|2021-08-06 13:24:20|346.52|344.12|346.68|344.28|346.68|344.28|346.52|344.12|0
1628256270000|2021-08-06 13:24:30|346.83|344.43|346.99|344.59|346.99|344.59|346.68|344.28|0
1628256280000|2021-08-06 13:24:40|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628256300000|2021-08-06 13:25:00|346.83|344.43|346.68|344.28|346.83|344.43|346.68|344.28|0
1628256310000|2021-08-06 13:25:10|346.83|344.43|346.68|344.28|346.83|344.43|346.68|344.28|0
1628256320000|2021-08-06 13:25:20|346.83|344.43|346.68|344.28|346.83|344.43|346.68|344.28|0
1628256330000|2021-08-06 13:25:30|346.83|344.43|346.99|344.59|346.99|344.59|346.83|344.43|0
1628256340000|2021-08-06 13:25:40|346.83|344.43|346.68|344.28|346.83|344.43|346.68|344.28|0
1628256350000|2021-08-06 13:25:50|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628256370000|2021-08-06 13:26:10|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1628256390000|2021-08-06 13:26:30|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1628256400000|2021-08-06 13:26:40|346.99|344.59|347.15|344.75|347.15|344.75|346.99|344.59|0
1628256410000|2021-08-06 13:26:50|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1628256420000|2021-08-06 13:27:00|346.83|344.43|346.99|344.59|346.99|344.59|346.83|344.43|0
1628256430000|2021-08-06 13:27:10|346.83|344.43|346.99|344.59|346.99|344.59|346.83|344.43|0
1628256440000|2021-08-06 13:27:20|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1628256450000|2021-08-06 13:27:30|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1628256460000|2021-08-06 13:27:40|346.91|344.51|346.99|344.59|346.99|344.59|346.83|344.43|0
1628256480000|2021-08-06 13:28:00|346.83|344.43|346.83|344.43|346.99|344.59|346.83|344.43|0
1628256500000|2021-08-06 13:28:20|346.68|344.28|346.36|343.96|346.68|344.28|346.36|343.96|0
1628256510000|2021-08-06 13:28:30|346.21|343.81|346.36|343.96|346.36|343.96|346.21|343.81|0
1628256520000|2021-08-06 13:28:40|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628256530000|2021-08-06 13:28:50|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628256540000|2021-08-06 13:29:00|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628256550000|2021-08-06 13:29:10|346.36|343.96|345.81|343.41|346.36|343.96|345.74|343.34|0
1628256560000|2021-08-06 13:29:20|345.89|343.49|345.89|343.49|346.05|343.65|345.89|343.49|0
1628256590000|2021-08-06 13:29:50|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628256600000|2021-08-06 13:30:00|345.58|343.18|346.05|343.65|346.36|343.96|345.58|343.18|0
1628256610000|2021-08-06 13:30:10|345.74|343.34|346.21|343.81|346.21|343.81|345.58|343.18|0
1628256620000|2021-08-06 13:30:20|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628256630000|2021-08-06 13:30:30|345.58|343.18|345.11|342.71|345.58|343.18|345.11|342.71|0
1628256640000|2021-08-06 13:30:40|345.42|343.02|346.05|343.65|346.05|343.65|345.42|343.02|0
1628256650000|2021-08-06 13:30:50|345.89|343.49|346.21|343.81|346.36|343.96|345.89|343.49|0
1628256660000|2021-08-06 13:31:00|346.52|344.12|347.3|344.9|347.3|344.9|346.52|344.12|0
1628256670000|2021-08-06 13:31:10|347.14|344.74|347.3|344.9|347.46|345.06|347.14|344.74|0
1628256680000|2021-08-06 13:31:20|347.46|345.06|347.93|345.53|347.93|345.53|347.46|345.06|0
1628256690000|2021-08-06 13:31:30|348.08|345.68|348.55|346.15|348.55|346.15|348.08|345.68|0
1628256700000|2021-08-06 13:31:40|348.4|346|348.55|346.15|348.71|346.31|348.4|346|0
1628256710000|2021-08-06 13:31:50|349.03|346.63|348.87|346.47|349.03|346.63|348.87|346.47|0
1628256720000|2021-08-06 13:32:00|349.34|346.94|349.65|347.25|349.65|347.25|349.34|346.94|0
1628256730000|2021-08-06 13:32:10|350.12|347.72|349.5|347.1|350.12|347.72|349.5|347.1|0
1628256740000|2021-08-06 13:32:20|349.65|347.25|348.71|346.31|349.65|347.25|348.71|346.31|0
1628256750000|2021-08-06 13:32:30|349.02|346.62|348.71|346.31|349.02|346.62|348.71|346.31|0
1628256760000|2021-08-06 13:32:40|349.02|346.62|348.87|346.47|349.02|346.62|348.71|346.31|0
1628256770000|2021-08-06 13:32:50|349.02|346.62|349.02|346.62|349.02|346.62|348.71|346.31|0
1628256780000|2021-08-06 13:33:00|349.18|346.78|349.02|346.62|349.34|346.94|349.02|346.62|0
1628256790000|2021-08-06 13:33:10|349.18|346.78|349.34|346.94|349.34|346.94|349.18|346.78|0
1628256800000|2021-08-06 13:33:20|349.5|347.1|349.65|347.25|349.65|347.25|349.5|347.1|0
1628256810000|2021-08-06 13:33:30|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1628256820000|2021-08-06 13:33:40|349.5|347.1|349.65|347.25|349.81|347.41|349.5|347.1|0
1628256830000|2021-08-06 13:33:50|349.81|347.41|350.28|347.88|350.28|347.88|349.81|347.41|0
1628256840000|2021-08-06 13:34:00|350.44|348.04|350.28|347.88|350.6|348.2|350.28|347.88|0
1628256850000|2021-08-06 13:34:10|350.12|347.72|350.12|347.72|350.12|347.72|349.81|347.41|0
1628256860000|2021-08-06 13:34:20|350.28|347.88|350.28|347.88|350.28|347.88|349.97|347.57|0
1628256870000|2021-08-06 13:34:30|350.2|347.8|350.28|347.88|350.28|347.88|349.97|347.57|0
1628256880000|2021-08-06 13:34:40|350.6|348.2|350.6|348.2|350.6|348.2|350.44|348.04|0
1628256890000|2021-08-06 13:34:50|350.44|348.04|350.28|347.88|350.44|348.04|350.12|347.72|0
1628256900000|2021-08-06 13:35:00|349.97|347.57|350.28|347.88|350.28|347.88|349.97|347.57|0
1628256910000|2021-08-06 13:35:10|350.44|348.04|350.28|347.88|350.6|348.2|350.28|347.88|0
1628256920000|2021-08-06 13:35:20|350.44|348.04|349.81|347.41|350.44|348.04|349.81|347.41|0
1628256930000|2021-08-06 13:35:30|349.97|347.57|349.81|347.41|350.12|347.72|349.81|347.41|0
1628256940000|2021-08-06 13:35:40|349.65|347.25|349.18|346.78|349.65|347.25|349.02|346.62|0
1628256950000|2021-08-06 13:35:50|349.49|347.09|349.34|346.94|349.49|347.09|349.34|346.94|0
1628256960000|2021-08-06 13:36:00|349.18|346.78|348.87|346.47|349.18|346.78|348.87|346.47|0
1628256970000|2021-08-06 13:36:10|349.02|346.62|348.24|345.84|349.02|346.62|348.24|345.84|0
1628256980000|2021-08-06 13:36:20|348.4|346|348.08|345.68|348.4|346|348.08|345.68|0
1628256990000|2021-08-06 13:36:30|348.4|346|348.24|345.84|348.4|346|348.24|345.84|0
1628257000000|2021-08-06 13:36:40|348.4|346|348.4|346|348.4|346|348.4|346|0
1628257010000|2021-08-06 13:36:50|348.55|346.15|348.24|345.84|348.55|346.15|348.24|345.84|0
1628257020000|2021-08-06 13:37:00|348.08|345.68|347.92|345.52|348.08|345.68|347.92|345.52|0
1628257030000|2021-08-06 13:37:10|347.77|345.37|348.08|345.68|348.08|345.68|347.61|345.21|0
1628257040000|2021-08-06 13:37:20|347.92|345.52|348.24|345.84|348.24|345.84|347.92|345.52|0
1628257050000|2021-08-06 13:37:30|348.08|345.68|348.4|346|348.4|346|348.08|345.68|0
1628257060000|2021-08-06 13:37:40|348.24|345.84|348.08|345.68|348.24|345.84|348.08|345.68|0
1628257070000|2021-08-06 13:37:50|348.24|345.84|348.24|345.84|348.39|345.99|348.24|345.84|0
1628257090000|2021-08-06 13:38:10|348.39|345.99|348.71|346.31|348.71|346.31|348.39|345.99|0
1628257100000|2021-08-06 13:38:20|348.87|346.47|348.71|346.31|348.87|346.47|348.55|346.15|0
1628257110000|2021-08-06 13:38:30|348.55|346.15|348.55|346.15|348.55|346.15|348.39|345.99|0
1628257120000|2021-08-06 13:38:40|348.24|345.84|348.08|345.68|348.39|345.99|348.08|345.68|0
1628257130000|2021-08-06 13:38:50|348.24|345.84|348.08|345.68|348.24|345.84|348.08|345.68|0
1628257140000|2021-08-06 13:39:00|348.24|345.84|347.92|345.52|348.24|345.84|347.92|345.52|0
1628257150000|2021-08-06 13:39:10|348.08|345.68|348.39|345.99|348.39|345.99|348.08|345.68|0
1628257160000|2021-08-06 13:39:20|348.24|345.84|348.08|345.68|348.24|345.84|348.08|345.68|0
1628257170000|2021-08-06 13:39:30|348.24|345.84|348.24|345.84|348.24|345.84|348.08|345.68|0
1628257180000|2021-08-06 13:39:40|348.39|345.99|348.55|346.15|348.55|346.15|348.24|345.84|0
1628257190000|2021-08-06 13:39:50|348.39|345.99|348.55|346.15|348.55|346.15|348.39|345.99|0
1628257200000|2021-08-06 13:40:00|349.02|346.62|349.18|346.78|349.18|346.78|348.71|346.31|0
1628257210000|2021-08-06 13:40:10|349.02|346.62|349.02|346.62|349.34|346.94|349.02|346.62|0
1628257220000|2021-08-06 13:40:20|348.86|346.46|348.55|346.15|348.86|346.46|348.55|346.15|0
1628257230000|2021-08-06 13:40:30|348.24|345.84|348.55|346.15|348.55|346.15|348.24|345.84|0
1628257240000|2021-08-06 13:40:40|348.71|346.31|349.18|346.78|349.18|346.78|348.71|346.31|0
1628257250000|2021-08-06 13:40:50|348.86|346.46|349.02|346.62|349.02|346.62|348.86|346.46|0
1628257260000|2021-08-06 13:41:00|349.18|346.78|349.18|346.78|349.34|346.94|349.18|346.78|0
1628257270000|2021-08-06 13:41:10|349.49|347.09|349.65|347.25|349.65|347.25|349.49|347.09|0
1628257280000|2021-08-06 13:41:20|349.81|347.41|349.96|347.56|349.96|347.56|349.81|347.41|0
1628257290000|2021-08-06 13:41:30|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1628257300000|2021-08-06 13:41:40|349.65|347.25|349.96|347.56|349.96|347.56|349.65|347.25|0
1628257310000|2021-08-06 13:41:50|349.81|347.41|349.72|347.32|349.96|347.56|349.72|347.32|0
1628257320000|2021-08-06 13:42:00|349.65|347.25|350.12|347.72|350.12|347.72|349.65|347.25|0
1628257330000|2021-08-06 13:42:10|349.65|347.25|349.65|347.25|349.72|347.32|349.49|347.09|0
1628257340000|2021-08-06 13:42:20|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1628257350000|2021-08-06 13:42:30|349.49|347.09|349.72|347.32|349.72|347.32|349.49|347.09|0
1628257360000|2021-08-06 13:42:40|349.65|347.25|349.81|347.41|349.96|347.56|349.65|347.25|0
1628257370000|2021-08-06 13:42:50|349.49|347.09|349.18|346.78|349.65|347.25|349.18|346.78|0
1628257380000|2021-08-06 13:43:00|349.1|346.7|349.02|346.62|349.18|346.78|349.02|346.62|0
1628257390000|2021-08-06 13:43:10|348.86|346.46|348.86|346.46|349.02|346.62|348.86|346.46|0
1628257400000|2021-08-06 13:43:20|348.71|346.31|349.18|346.78|349.18|346.78|348.71|346.31|0
1628257410000|2021-08-06 13:43:30|349.02|346.62|349.33|346.93|349.33|346.93|349.02|346.62|0
1628257420000|2021-08-06 13:43:40|349.18|346.78|349.33|346.93|349.33|346.93|349.18|346.78|0
1628257430000|2021-08-06 13:43:50|349.18|346.78|349.02|346.62|349.18|346.78|349.02|346.62|0
1628257440000|2021-08-06 13:44:00|348.94|346.54|348.86|346.46|348.94|346.54|348.86|346.46|0
1628257450000|2021-08-06 13:44:10|348.78|346.38|348.71|346.31|348.78|346.38|348.71|346.31|0
1628257460000|2021-08-06 13:44:20|348.86|346.46|348.71|346.31|348.86|346.46|348.55|346.15|0
1628257470000|2021-08-06 13:44:30|349.02|346.62|349.18|346.78|349.18|346.78|349.02|346.62|0
1628257480000|2021-08-06 13:44:40|349.02|346.62|349.33|346.93|349.33|346.93|349.02|346.62|0
1628257490000|2021-08-06 13:44:50|349.49|347.09|349.33|346.93|349.49|347.09|349.33|346.93|0
1628257500000|2021-08-06 13:45:00|349.18|346.78|349.49|347.09|349.81|347.41|349.18|346.78|0
1628257510000|2021-08-06 13:45:10|349.33|346.93|349.65|347.25|349.65|347.25|349.33|346.93|0
1628257520000|2021-08-06 13:45:20|349.49|347.09|349.49|347.09|349.65|347.25|349.49|347.09|0
1628257530000|2021-08-06 13:45:30|349.33|346.93|348.86|346.46|349.33|346.93|348.71|346.31|0
1628257540000|2021-08-06 13:45:40|348.78|346.38|349.02|346.62|349.02|346.62|348.78|346.38|0
1628257550000|2021-08-06 13:45:50|348.86|346.46|348.39|345.99|348.86|346.46|348.39|345.99|0
1628257560000|2021-08-06 13:46:00|348.24|345.84|347.92|345.52|348.24|345.84|347.92|345.52|0
1628257570000|2021-08-06 13:46:10|348.08|345.68|347.92|345.52|348.08|345.68|347.92|345.52|0
1628257580000|2021-08-06 13:46:20|347.76|345.36|347.76|345.36|347.76|345.36|347.61|345.21|0
1628257590000|2021-08-06 13:46:30|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628257600000|2021-08-06 13:46:40|347.29|344.89|347.29|344.89|347.29|344.89|347.14|344.74|0
1628257610000|2021-08-06 13:46:50|347.61|345.21|347.61|345.21|347.76|345.36|347.61|345.21|0
1628257620000|2021-08-06 13:47:00|347.76|345.36|348.08|345.68|348.08|345.68|347.76|345.36|0
1628257630000|2021-08-06 13:47:10|348.23|345.83|348.08|345.68|348.23|345.83|347.76|345.36|0
1628257640000|2021-08-06 13:47:20|348|345.6|348.08|345.68|348.08|345.68|347.92|345.52|0
1628257650000|2021-08-06 13:47:30|348.23|345.83|347.76|345.36|348.23|345.83|347.76|345.36|0
1628257660000|2021-08-06 13:47:40|347.92|345.52|347.61|345.21|347.92|345.52|347.61|345.21|0
1628257670000|2021-08-06 13:47:50|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1628257680000|2021-08-06 13:48:00|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1628257690000|2021-08-06 13:48:10|347.61|345.21|347.29|344.89|347.61|345.21|347.14|344.74|0
1628257700000|2021-08-06 13:48:20|347.61|345.21|347.45|345.05|347.61|345.21|347.29|344.89|0
1628257710000|2021-08-06 13:48:30|347.29|344.89|347.29|344.89|347.45|345.05|347.29|344.89|0
1628257720000|2021-08-06 13:48:40|347.14|344.74|347.29|344.89|347.29|344.89|347.14|344.74|0
1628257730000|2021-08-06 13:48:50|347.45|345.05|347.61|345.21|347.61|345.21|347.29|344.89|0
1628257740000|2021-08-06 13:49:00|347.76|345.36|348.08|345.68|348.08|345.68|347.61|345.21|0
1628257750000|2021-08-06 13:49:10|347.92|345.52|348.08|345.68|348.08|345.68|347.92|345.52|0
1628257760000|2021-08-06 13:49:20|348.23|345.83|348.23|345.83|348.23|345.83|348.08|345.68|0
1628257770000|2021-08-06 13:49:30|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1628257780000|2021-08-06 13:49:40|348.23|345.83|347.76|345.36|348.23|345.83|347.76|345.36|0
1628257790000|2021-08-06 13:49:50|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628257800000|2021-08-06 13:50:00|347.68|345.28|347.45|345.05|347.76|345.36|347.45|345.05|0
1628257810000|2021-08-06 13:50:10|347.29|344.89|347.14|344.74|347.29|344.89|347.14|344.74|0
1628257830000|2021-08-06 13:50:30|347.29|344.89|347.14|344.74|347.29|344.89|347.14|344.74|0
1628257840000|2021-08-06 13:50:40|346.82|344.42|346.51|344.11|346.82|344.42|346.51|344.11|0
1628257850000|2021-08-06 13:50:50|346.2|343.8|345.88|343.48|346.2|343.8|345.73|343.33|0
1628257860000|2021-08-06 13:51:00|345.73|343.33|345.42|343.02|345.73|343.33|345.26|342.86|0
1628257870000|2021-08-06 13:51:10|345.1|342.7|344.95|342.55|345.42|343.02|344.95|342.55|0
1628257880000|2021-08-06 13:51:20|344.79|342.39|344.17|341.77|344.79|342.39|344.17|341.77|0
1628257890000|2021-08-06 13:51:30|344.79|342.39|344.48|342.08|344.95|342.55|344.48|342.08|0
1628257900000|2021-08-06 13:51:40|344.79|342.39|344.79|342.39|344.79|342.39|344.48|342.08|0
1628257910000|2021-08-06 13:51:50|344.95|342.55|345.42|343.02|345.42|343.02|344.95|342.55|0
1628257920000|2021-08-06 13:52:00|345.26|342.86|345.57|343.17|345.57|343.17|345.26|342.86|0
1628257930000|2021-08-06 13:52:10|345.42|343.02|345.57|343.17|345.57|343.17|345.42|343.02|0
1628257940000|2021-08-06 13:52:20|345.73|343.33|345.88|343.48|345.88|343.48|345.73|343.33|0
1628257950000|2021-08-06 13:52:30|346.2|343.8|346.04|343.64|346.35|343.95|345.88|343.48|0
1628257960000|2021-08-06 13:52:40|345.88|343.48|345.73|343.33|345.88|343.48|345.57|343.17|0
1628257970000|2021-08-06 13:52:50|345.57|343.17|345.42|343.02|345.57|343.17|345.26|342.86|0
1628257980000|2021-08-06 13:53:00|345.26|342.86|344.79|342.39|345.26|342.86|344.79|342.39|0
1628257990000|2021-08-06 13:53:10|344.95|342.55|344.63|342.23|344.95|342.55|344.63|342.23|0
1628258000000|2021-08-06 13:53:20|344.95|342.55|345.41|343.01|345.41|343.01|344.95|342.55|0
1628258010000|2021-08-06 13:53:30|345.73|343.33|345.73|343.33|345.73|343.33|345.57|343.17|0
1628258020000|2021-08-06 13:53:40|345.41|343.01|345.73|343.33|345.73|343.33|345.41|343.01|0
1628258030000|2021-08-06 13:53:50|345.65|343.25|345.73|343.33|345.73|343.33|345.65|343.25|0
1628258040000|2021-08-06 13:54:00|345.88|343.48|345.73|343.33|345.88|343.48|345.73|343.33|0
1628258050000|2021-08-06 13:54:10|345.8|343.4|345.41|343.01|345.8|343.4|345.41|343.01|0
1628258060000|2021-08-06 13:54:20|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628258070000|2021-08-06 13:54:30|345.88|343.48|345.73|343.33|345.88|343.48|345.57|343.17|0
1628258080000|2021-08-06 13:54:40|346.04|343.64|346.04|343.64|346.2|343.8|346.04|343.64|0
1628258090000|2021-08-06 13:54:50|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628258100000|2021-08-06 13:55:00|345.73|343.33|345.57|343.17|345.73|343.33|345.57|343.17|0
1628258110000|2021-08-06 13:55:10|345.73|343.33|345.73|343.33|345.73|343.33|345.41|343.01|0
1628258120000|2021-08-06 13:55:20|345.57|343.17|345.57|343.17|345.73|343.33|345.57|343.17|0
1628258130000|2021-08-06 13:55:30|345.26|342.86|345.41|343.01|345.41|343.01|345.26|342.86|0
1628258140000|2021-08-06 13:55:40|345.26|342.86|345.41|343.01|345.57|343.17|345.26|342.86|0
1628258150000|2021-08-06 13:55:50|345.57|343.17|345.41|343.01|345.57|343.17|345.41|343.01|0
1628258160000|2021-08-06 13:56:00|345.26|342.86|345.41|343.01|345.41|343.01|345.26|342.86|0
1628258170000|2021-08-06 13:56:10|345.57|343.17|345.41|343.01|345.57|343.17|345.41|343.01|0
1628258180000|2021-08-06 13:56:20|345.1|342.7|345.18|342.78|345.18|342.78|344.95|342.55|0
1628258190000|2021-08-06 13:56:30|345.26|342.86|345.18|342.78|345.26|342.86|345.1|342.7|0
1628258200000|2021-08-06 13:56:40|345.1|342.7|345.57|343.17|345.57|343.17|345.1|342.7|0
1628258210000|2021-08-06 13:56:50|345.73|343.33|345.1|342.7|345.73|343.33|345.1|342.7|0
1628258220000|2021-08-06 13:57:00|344.95|342.55|344.32|341.92|345.1|342.7|344.32|341.92|0
1628258230000|2021-08-06 13:57:10|344.79|342.39|344.95|342.55|345.1|342.7|344.63|342.23|0
1628258240000|2021-08-06 13:57:20|345.1|342.7|344.86|342.46|345.1|342.7|344.86|342.46|0
1628258250000|2021-08-06 13:57:30|344.79|342.39|344.79|342.39|344.79|342.39|344.63|342.23|0
1628258260000|2021-08-06 13:57:40|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1628258270000|2021-08-06 13:57:50|345.1|342.7|345.26|342.86|345.26|342.86|345.1|342.7|0
1628258280000|2021-08-06 13:58:00|345.41|343.01|345.57|343.17|345.73|343.33|345.41|343.01|0
1628258290000|2021-08-06 13:58:10|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1628258300000|2021-08-06 13:58:20|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1628258310000|2021-08-06 13:58:30|344.94|342.54|344.48|342.08|344.94|342.54|344.48|342.08|0
1628258320000|2021-08-06 13:58:40|344.79|342.39|344.79|342.39|344.79|342.39|344.63|342.23|0
1628258330000|2021-08-06 13:58:50|344.94|342.54|345.1|342.7|345.1|342.7|344.79|342.39|0
1628258340000|2021-08-06 13:59:00|345.26|342.86|344.94|342.54|345.26|342.86|344.94|342.54|0
1628258350000|2021-08-06 13:59:10|345.1|342.7|345.26|342.86|345.26|342.86|345.1|342.7|0
1628258360000|2021-08-06 13:59:20|345.1|342.7|344.86|342.46|345.1|342.7|344.86|342.46|0
1628258370000|2021-08-06 13:59:30|344.63|342.23|344.94|342.54|344.94|342.54|344.63|342.23|0
1628258380000|2021-08-06 13:59:40|344.79|342.39|344.94|342.54|344.94|342.54|344.79|342.39|0
1628258390000|2021-08-06 13:59:50|344.79|342.39|345.1|342.7|345.1|342.7|344.63|342.23|0
1628258400000|2021-08-06 14:00:00|345.18|342.78|345.1|342.7|345.26|342.86|345.1|342.7|0
1628258410000|2021-08-06 14:00:10|344.94|342.54|345.1|342.7|345.1|342.7|344.79|342.39|0
1628258420000|2021-08-06 14:00:20|344.94|342.54|344.63|342.23|344.94|342.54|344.63|342.23|0
1628258430000|2021-08-06 14:00:30|344.79|342.39|344.48|342.08|344.79|342.39|344.48|342.08|0
1628258440000|2021-08-06 14:00:40|344.32|341.92|344.01|341.61|344.32|341.92|344.01|341.61|0
1628258450000|2021-08-06 14:00:50|343.7|341.3|343.85|341.45|343.85|341.45|343.7|341.3|0
1628258460000|2021-08-06 14:01:00|344.16|341.76|344.16|341.76|344.48|342.08|344.16|341.76|0
1628258470000|2021-08-06 14:01:10|344.32|341.92|344.39|341.99|344.48|342.08|344.32|341.92|0
1628258480000|2021-08-06 14:01:20|344.63|342.23|344.79|342.39|344.79|342.39|344.63|342.23|0
1628258490000|2021-08-06 14:01:30|344.48|342.08|344.48|342.08|344.63|342.23|344.32|341.92|0
1628258500000|2021-08-06 14:01:40|344.32|341.92|344.39|341.99|344.39|341.99|344.16|341.76|0
1628258510000|2021-08-06 14:01:50|344.48|342.08|344.16|341.76|344.48|342.08|344.16|341.76|0
1628258520000|2021-08-06 14:02:00|344.32|341.92|344.32|341.92|344.63|342.23|344.32|341.92|0
1628258530000|2021-08-06 14:02:10|344.48|342.08|344.48|342.08|344.63|342.23|344.48|342.08|0
1628258540000|2021-08-06 14:02:20|344.32|341.92|344.16|341.76|344.32|341.92|344.16|341.76|0
1628258550000|2021-08-06 14:02:30|344.01|341.61|344.32|341.92|344.32|341.92|344.01|341.61|0
1628258560000|2021-08-06 14:02:40|344.16|341.76|344.47|342.07|344.47|342.07|344.16|341.76|0
1628258570000|2021-08-06 14:02:50|344.63|342.23|344.63|342.23|344.79|342.39|344.32|341.92|0
1628258580000|2021-08-06 14:03:00|344.47|342.07|344.63|342.23|344.63|342.23|344.47|342.07|0
1628258590000|2021-08-06 14:03:10|344.47|342.07|344.63|342.23|344.63|342.23|344.47|342.07|0
1628258600000|2021-08-06 14:03:20|344.79|342.39|345.1|342.7|345.1|342.7|344.79|342.39|0
1628258610000|2021-08-06 14:03:30|344.94|342.54|345.25|342.85|345.25|342.85|344.94|342.54|0
1628258620000|2021-08-06 14:03:40|345.41|343.01|345.57|343.17|345.72|343.32|345.41|343.01|0
1628258630000|2021-08-06 14:03:50|345.72|343.32|345.72|343.32|345.72|343.32|345.57|343.17|0
1628258640000|2021-08-06 14:04:00|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1628258650000|2021-08-06 14:04:10|346.35|343.95|346.04|343.64|346.35|343.95|346.04|343.64|0
1628258660000|2021-08-06 14:04:20|346.19|343.79|346.35|343.95|346.35|343.95|346.19|343.79|0
1628258670000|2021-08-06 14:04:30|346.5|344.1|346.35|343.95|346.5|344.1|346.19|343.79|0
1628258680000|2021-08-06 14:04:40|346.66|344.26|346.66|344.26|346.66|344.26|346.5|344.1|0
1628258690000|2021-08-06 14:04:50|346.82|344.42|346.97|344.57|346.97|344.57|346.82|344.42|0
1628258700000|2021-08-06 14:05:00|347.13|344.73|346.66|344.26|347.13|344.73|346.66|344.26|0
1628258710000|2021-08-06 14:05:10|346.82|344.42|346.82|344.42|346.97|344.57|346.82|344.42|0
1628258720000|2021-08-06 14:05:20|346.66|344.26|346.66|344.26|346.82|344.42|346.66|344.26|0
1628258730000|2021-08-06 14:05:30|346.82|344.42|346.35|343.95|346.82|344.42|346.35|343.95|0
1628258740000|2021-08-06 14:05:40|346.5|344.1|346.66|344.26|346.66|344.26|346.5|344.1|0
1628258750000|2021-08-06 14:05:50|346.5|344.1|346.19|343.79|346.5|344.1|346.19|343.79|0
1628258760000|2021-08-06 14:06:00|346.04|343.64|346.19|343.79|346.5|344.1|346.04|343.64|0
1628258770000|2021-08-06 14:06:10|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628258780000|2021-08-06 14:06:20|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1628258800000|2021-08-06 14:06:40|346.82|344.42|346.82|344.42|346.82|344.42|346.66|344.26|0
1628258810000|2021-08-06 14:06:50|346.97|344.57|346.82|344.42|346.97|344.57|346.82|344.42|0
1628258820000|2021-08-06 14:07:00|346.97|344.57|347.44|345.04|347.44|345.04|346.97|344.57|0
1628258830000|2021-08-06 14:07:10|347.6|345.2|347.44|345.04|347.6|345.2|347.44|345.04|0
1628258840000|2021-08-06 14:07:20|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1628258850000|2021-08-06 14:07:30|347.76|345.36|347.6|345.2|347.76|345.36|347.6|345.2|0
1628258860000|2021-08-06 14:07:40|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1628258880000|2021-08-06 14:08:00|348.07|345.67|347.76|345.36|348.07|345.67|347.76|345.36|0
1628258890000|2021-08-06 14:08:10|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1628258900000|2021-08-06 14:08:20|347.44|345.04|347.29|344.89|347.44|345.04|347.29|344.89|0
1628258910000|2021-08-06 14:08:30|347.44|345.04|347.6|345.2|347.76|345.36|347.44|345.04|0
1628258920000|2021-08-06 14:08:40|347.91|345.51|347.44|345.04|347.91|345.51|347.44|345.04|0
1628258930000|2021-08-06 14:08:50|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1628258940000|2021-08-06 14:09:00|347.76|345.36|347.76|345.36|347.99|345.59|347.76|345.36|0
1628258950000|2021-08-06 14:09:10|347.6|345.2|347.91|345.51|347.91|345.51|347.6|345.2|0
1628258960000|2021-08-06 14:09:20|347.76|345.36|347.76|345.36|347.91|345.51|347.76|345.36|0
1628258970000|2021-08-06 14:09:30|347.91|345.51|347.6|345.2|347.91|345.51|347.6|345.2|0
1628258980000|2021-08-06 14:09:40|347.44|345.04|347.44|345.04|347.6|345.2|347.44|345.04|0
1628258990000|2021-08-06 14:09:50|347.29|344.89|347.13|344.73|347.29|344.89|347.13|344.73|0
1628259000000|2021-08-06 14:10:00|346.97|344.57|347.29|344.89|347.29|344.89|346.97|344.57|0
1628259010000|2021-08-06 14:10:10|347.13|344.73|347.29|344.89|347.29|344.89|347.13|344.73|0
1628259020000|2021-08-06 14:10:20|347.13|344.73|347.44|345.04|347.44|345.04|347.13|344.73|0
1628259030000|2021-08-06 14:10:30|347.6|345.2|347.6|345.2|347.6|345.2|347.44|345.04|0
1628259040000|2021-08-06 14:10:40|347.76|345.36|347.6|345.2|347.76|345.36|347.6|345.2|0
1628259050000|2021-08-06 14:10:50|347.44|345.04|347.13|344.73|347.44|345.04|347.13|344.73|0
1628259060000|2021-08-06 14:11:00|347.29|344.89|347.28|344.88|347.44|345.04|347.13|344.73|0
1628259070000|2021-08-06 14:11:10|346.97|344.57|346.89|344.49|346.97|344.57|346.82|344.42|0
1628259080000|2021-08-06 14:11:20|346.97|344.57|346.82|344.42|346.97|344.57|346.66|344.26|0
1628259090000|2021-08-06 14:11:30|346.97|344.57|346.89|344.49|346.97|344.57|346.89|344.49|0
1628259100000|2021-08-06 14:11:40|346.97|344.57|347.13|344.73|347.13|344.73|346.97|344.57|0
1628259110000|2021-08-06 14:11:50|346.97|344.57|346.81|344.41|346.97|344.57|346.81|344.41|0
1628259120000|2021-08-06 14:12:00|346.66|344.26|346.66|344.26|346.81|344.41|346.66|344.26|0
1628259130000|2021-08-06 14:12:10|346.5|344.1|346.5|344.1|346.66|344.26|346.5|344.1|0
1628259140000|2021-08-06 14:12:20|346.66|344.26|346.5|344.1|346.66|344.26|346.35|343.95|0
1628259150000|2021-08-06 14:12:30|346.81|344.41|346.66|344.26|346.81|344.41|346.5|344.1|0
1628259160000|2021-08-06 14:12:40|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1628259170000|2021-08-06 14:12:50|346.66|344.26|346.66|344.26|346.81|344.41|346.66|344.26|0
1628259180000|2021-08-06 14:13:00|346.81|344.41|346.81|344.41|346.81|344.41|346.66|344.26|0
1628259190000|2021-08-06 14:13:10|346.66|344.26|346.5|344.1|346.66|344.26|346.5|344.1|0
1628259200000|2021-08-06 14:13:20|346.66|344.26|346.66|344.26|346.81|344.41|346.66|344.26|0
1628259210000|2021-08-06 14:13:30|346.5|344.1|346.66|344.26|346.66|344.26|346.5|344.1|0
1628259220000|2021-08-06 14:13:40|346.58|344.18|346.66|344.26|346.66|344.26|346.5|344.1|0
1628259230000|2021-08-06 14:13:50|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1628259240000|2021-08-06 14:14:00|346.89|344.49|346.81|344.41|346.89|344.49|346.81|344.41|0
1628259250000|2021-08-06 14:14:10|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1628259270000|2021-08-06 14:14:30|346.5|344.1|346.34|343.94|346.5|344.1|346.34|343.94|0
1628259280000|2021-08-06 14:14:40|346.19|343.79|346.19|343.79|346.19|343.79|346.03|343.63|0
1628259290000|2021-08-06 14:14:50|346.34|343.94|346.03|343.63|346.34|343.94|346.03|343.63|0
1628259300000|2021-08-06 14:15:00|345.88|343.48|346.34|343.94|346.34|343.94|345.88|343.48|0
1628259310000|2021-08-06 14:15:10|346.5|344.1|346.03|343.63|346.5|344.1|346.03|343.63|0
1628259320000|2021-08-06 14:15:20|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1628259330000|2021-08-06 14:15:30|346.26|343.86|346.19|343.79|346.26|343.86|346.19|343.79|0
1628259340000|2021-08-06 14:15:40|346.34|343.94|346.34|343.94|346.34|343.94|346.19|343.79|0
1628259350000|2021-08-06 14:15:50|346.5|344.1|346.19|343.79|346.5|344.1|346.19|343.79|0
1628259360000|2021-08-06 14:16:00|346.34|343.94|346.19|343.79|346.34|343.94|346.19|343.79|0
1628259370000|2021-08-06 14:16:10|346.03|343.63|345.87|343.47|346.03|343.63|345.87|343.47|0
1628259390000|2021-08-06 14:16:30|345.95|343.55|345.87|343.47|346.03|343.63|345.87|343.47|0
1628259400000|2021-08-06 14:16:40|346.19|343.79|346.19|343.79|346.19|343.79|346.03|343.63|0
1628259410000|2021-08-06 14:16:50|346.03|343.63|346.03|343.63|346.19|343.79|346.03|343.63|0
1628259420000|2021-08-06 14:17:00|346.19|343.79|346.5|344.1|346.5|344.1|346.19|343.79|0
1628259430000|2021-08-06 14:17:10|346.26|343.86|346.66|344.26|346.66|344.26|346.19|343.79|0
1628259440000|2021-08-06 14:17:20|346.5|344.1|346.34|343.94|346.5|344.1|346.34|343.94|0
1628259450000|2021-08-06 14:17:30|346.19|343.79|346.34|343.94|346.34|343.94|346.19|343.79|0
1628259460000|2021-08-06 14:17:40|346.19|343.79|346.5|344.1|346.5|344.1|346.19|343.79|0
1628259470000|2021-08-06 14:17:50|346.66|344.26|346.5|344.1|346.66|344.26|346.5|344.1|0
1628259480000|2021-08-06 14:18:00|346.66|344.26|347.13|344.73|347.13|344.73|346.66|344.26|0
1628259490000|2021-08-06 14:18:10|347.28|344.88|347.13|344.73|347.28|344.88|347.13|344.73|0
1628259500000|2021-08-06 14:18:20|347.28|344.88|347.28|344.88|347.44|345.04|347.28|344.88|0
1628259520000|2021-08-06 14:18:40|347.44|345.04|347.36|344.96|347.44|345.04|347.28|344.88|0
1628259530000|2021-08-06 14:18:50|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1628259540000|2021-08-06 14:19:00|347.44|345.04|347.28|344.88|347.44|345.04|347.28|344.88|0
1628259550000|2021-08-06 14:19:10|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1628259560000|2021-08-06 14:19:20|347.28|344.88|346.97|344.57|347.28|344.88|346.97|344.57|0
1628259580000|2021-08-06 14:19:40|346.81|344.41|346.97|344.57|346.97|344.57|346.81|344.41|0
1628259590000|2021-08-06 14:19:50|347.04|344.64|346.97|344.57|347.04|344.64|346.97|344.57|0
1628259600000|2021-08-06 14:20:00|346.81|344.41|346.66|344.26|346.81|344.41|346.66|344.26|0
1628259610000|2021-08-06 14:20:10|346.81|344.41|346.81|344.41|346.97|344.57|346.81|344.41|0
1628259620000|2021-08-06 14:20:20|346.97|344.57|347.12|344.72|347.12|344.72|346.97|344.57|0
1628259630000|2021-08-06 14:20:30|346.97|344.57|346.81|344.41|346.97|344.57|346.81|344.41|0
1628259640000|2021-08-06 14:20:40|346.66|344.26|346.81|344.41|346.81|344.41|346.66|344.26|0
1628259650000|2021-08-06 14:20:50|346.97|344.57|346.97|344.57|346.97|344.57|346.97|344.57|0
1628259660000|2021-08-06 14:21:00|346.81|344.41|346.65|344.25|347.12|344.72|346.65|344.25|0
1628259670000|2021-08-06 14:21:10|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628259680000|2021-08-06 14:21:20|346.57|344.17|346.5|344.1|346.57|344.17|346.5|344.1|0
1628259690000|2021-08-06 14:21:30|346.57|344.17|346.97|344.57|346.97|344.57|346.57|344.17|0
1628259700000|2021-08-06 14:21:40|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1628259710000|2021-08-06 14:21:50|346.97|344.57|346.5|344.1|346.97|344.57|346.5|344.1|0
1628259720000|2021-08-06 14:22:00|346.65|344.25|346.34|343.94|346.65|344.25|346.34|343.94|0
1628259730000|2021-08-06 14:22:10|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628259740000|2021-08-06 14:22:20|346.65|344.25|346.73|344.33|346.81|344.41|346.65|344.25|0
1628259750000|2021-08-06 14:22:30|346.81|344.41|346.65|344.25|346.81|344.41|346.65|344.25|0
1628259760000|2021-08-06 14:22:40|346.81|344.41|346.97|344.57|346.97|344.57|346.81|344.41|0
1628259770000|2021-08-06 14:22:50|346.81|344.41|347.12|344.72|347.12|344.72|346.81|344.41|0
1628259780000|2021-08-06 14:23:00|346.97|344.57|346.97|344.57|346.97|344.57|346.97|344.57|0
1628259790000|2021-08-06 14:23:10|346.81|344.41|346.97|344.57|346.97|344.57|346.81|344.41|0
1628259800000|2021-08-06 14:23:20|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1628259810000|2021-08-06 14:23:30|347.2|344.8|347.28|344.88|347.28|344.88|347.12|344.72|0
1628259820000|2021-08-06 14:23:40|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1628259830000|2021-08-06 14:23:50|347.28|344.88|347.12|344.72|347.28|344.88|347.12|344.72|0
1628259840000|2021-08-06 14:24:00|347.28|344.88|347.36|344.96|347.36|344.96|347.28|344.88|0
1628259850000|2021-08-06 14:24:10|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1628259870000|2021-08-06 14:24:30|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628259880000|2021-08-06 14:24:40|347.75|345.35|347.91|345.51|347.91|345.51|347.75|345.35|0
1628259900000|2021-08-06 14:25:00|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628259910000|2021-08-06 14:25:10|347.91|345.51|347.91|345.51|347.91|345.51|347.75|345.35|0
1628259920000|2021-08-06 14:25:20|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628259930000|2021-08-06 14:25:30|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628259940000|2021-08-06 14:25:40|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628259950000|2021-08-06 14:25:50|347.59|345.19|347.75|345.35|347.75|345.35|347.59|345.19|0
1628259960000|2021-08-06 14:26:00|347.59|345.19|347.59|345.19|347.59|345.19|347.44|345.04|0
1628259970000|2021-08-06 14:26:10|347.44|345.04|347.59|345.19|347.59|345.19|347.44|345.04|0
1628259980000|2021-08-06 14:26:20|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628259990000|2021-08-06 14:26:30|347.59|345.19|347.35|344.95|347.59|345.19|347.35|344.95|0
1628260000000|2021-08-06 14:26:40|347.44|345.04|347.44|345.04|347.44|345.04|347.28|344.88|0
1628260010000|2021-08-06 14:26:50|347.59|345.19|347.44|345.04|347.59|345.19|347.44|345.04|0
1628260020000|2021-08-06 14:27:00|347.59|345.19|347.44|345.04|347.59|345.19|347.44|345.04|0
1628260030000|2021-08-06 14:27:10|347.59|345.19|347.44|345.04|347.59|345.19|347.44|345.04|0
1628260040000|2021-08-06 14:27:20|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628260060000|2021-08-06 14:27:40|347.44|345.04|347.12|344.72|347.44|345.04|347.12|344.72|0
1628260070000|2021-08-06 14:27:50|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1628260080000|2021-08-06 14:28:00|347.12|344.72|347.28|344.88|347.28|344.88|347.12|344.72|0
1628260090000|2021-08-06 14:28:10|347.43|345.03|347.43|345.03|347.51|345.11|347.43|345.03|0
1628260100000|2021-08-06 14:28:20|347.59|345.19|347.43|345.03|347.59|345.19|347.43|345.03|0
1628260110000|2021-08-06 14:28:30|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1628260120000|2021-08-06 14:28:40|347.43|345.03|347.28|344.88|347.43|345.03|347.28|344.88|0
1628260140000|2021-08-06 14:29:00|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628260150000|2021-08-06 14:29:10|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628260160000|2021-08-06 14:29:20|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628260170000|2021-08-06 14:29:30|347.75|345.35|347.59|345.19|347.75|345.35|347.59|345.19|0
1628260180000|2021-08-06 14:29:40|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628260190000|2021-08-06 14:29:50|347.51|345.11|347.43|345.03|347.51|345.11|347.43|345.03|0
1628260200000|2021-08-06 14:30:00|347.59|345.19|347.43|345.03|347.59|345.19|347.43|345.03|0
1628260210000|2021-08-06 14:30:10|347.28|344.88|347.28|344.88|347.43|345.03|347.28|344.88|0
1628260220000|2021-08-06 14:30:20|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628260230000|2021-08-06 14:30:30|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628260240000|2021-08-06 14:30:40|347.51|345.11|347.59|345.19|347.59|345.19|347.51|345.11|0
1628260250000|2021-08-06 14:30:50|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628260260000|2021-08-06 14:31:00|347.43|345.03|347.43|345.03|347.59|345.19|347.43|345.03|0
1628260270000|2021-08-06 14:31:10|347.59|345.19|347.59|345.19|347.59|345.19|347.43|345.03|0
1628260280000|2021-08-06 14:31:20|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628260290000|2021-08-06 14:31:30|347.59|345.19|347.67|345.27|347.67|345.27|347.59|345.19|0
1628260300000|2021-08-06 14:31:40|347.75|345.35|347.75|345.35|347.9|345.5|347.75|345.35|0
1628260310000|2021-08-06 14:31:50|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628260320000|2021-08-06 14:32:00|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1628260330000|2021-08-06 14:32:10|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628260340000|2021-08-06 14:32:20|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628260350000|2021-08-06 14:32:30|347.67|345.27|347.59|345.19|347.67|345.27|347.59|345.19|0
1628260370000|2021-08-06 14:32:50|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628260380000|2021-08-06 14:33:00|347.9|345.5|347.9|345.5|348.06|345.66|347.9|345.5|0
1628260390000|2021-08-06 14:33:10|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628260400000|2021-08-06 14:33:20|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628260410000|2021-08-06 14:33:30|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1628260430000|2021-08-06 14:33:50|348.53|346.13|348.53|346.13|348.53|346.13|348.53|346.13|0
1628260440000|2021-08-06 14:34:00|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1628260450000|2021-08-06 14:34:10|348.84|346.44|348.76|346.36|348.84|346.44|348.76|346.36|0
1628260460000|2021-08-06 14:34:20|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1628260470000|2021-08-06 14:34:30|348.53|346.13|348.53|346.13|348.53|346.13|348.53|346.13|0
1628260480000|2021-08-06 14:34:40|348.37|345.97|348.37|345.97|348.53|346.13|348.37|345.97|0
1628260490000|2021-08-06 14:34:50|348.53|346.13|348.37|345.97|348.53|346.13|348.37|345.97|0
1628260500000|2021-08-06 14:35:00|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628260510000|2021-08-06 14:35:10|348.37|345.97|348.37|345.97|348.53|346.13|348.37|345.97|0
1628260520000|2021-08-06 14:35:20|348.53|346.13|348.53|346.13|348.53|346.13|348.53|346.13|0
1628260530000|2021-08-06 14:35:30|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1628260540000|2021-08-06 14:35:40|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1628260550000|2021-08-06 14:35:50|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1628260560000|2021-08-06 14:36:00|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628260570000|2021-08-06 14:36:10|348.37|345.97|348.69|346.29|348.69|346.29|348.37|345.97|0
1628260580000|2021-08-06 14:36:20|348.6|346.2|348.69|346.29|348.69|346.29|348.6|346.2|0
1628260590000|2021-08-06 14:36:30|348.53|346.13|348.53|346.13|348.53|346.13|348.53|346.13|0
1628260610000|2021-08-06 14:36:50|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1628260620000|2021-08-06 14:37:00|348.53|346.13|348.37|345.97|348.53|346.13|348.37|345.97|0
1628260630000|2021-08-06 14:37:10|348.22|345.82|348.37|345.97|348.37|345.97|348.22|345.82|0
1628260640000|2021-08-06 14:37:20|348.22|345.82|348.22|345.82|348.37|345.97|348.22|345.82|0
1628260650000|2021-08-06 14:37:30|348.37|345.97|348.37|345.97|348.37|345.97|348.22|345.82|0
1628260660000|2021-08-06 14:37:40|348.22|345.82|348.06|345.66|348.22|345.82|348.06|345.66|0
1628260670000|2021-08-06 14:37:50|347.9|345.5|348.06|345.66|348.06|345.66|347.9|345.5|0
1628260680000|2021-08-06 14:38:00|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1628260690000|2021-08-06 14:38:10|348.06|345.66|347.9|345.5|348.06|345.66|347.9|345.5|0
1628260700000|2021-08-06 14:38:20|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628260720000|2021-08-06 14:38:40|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1628260730000|2021-08-06 14:38:50|348.06|345.66|347.9|345.5|348.06|345.66|347.9|345.5|0
1628260740000|2021-08-06 14:39:00|347.59|345.19|347.43|345.03|347.59|345.19|347.43|345.03|0
1628260750000|2021-08-06 14:39:10|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1628260760000|2021-08-06 14:39:20|347.43|345.03|347.12|344.72|347.43|345.03|347.12|344.72|0
1628260770000|2021-08-06 14:39:30|347.27|344.87|347.43|345.03|347.43|345.03|347.27|344.87|0
1628260790000|2021-08-06 14:39:50|347.27|344.87|347.43|345.03|347.43|345.03|347.27|344.87|0
1628260800000|2021-08-06 14:40:00|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628260810000|2021-08-06 14:40:10|347.43|345.03|347.43|345.03|347.59|345.19|347.43|345.03|0
1628260820000|2021-08-06 14:40:20|347.12|344.72|347.27|344.87|347.27|344.87|347.12|344.72|0
1628260830000|2021-08-06 14:40:30|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1628260840000|2021-08-06 14:40:40|347.59|345.19|347.43|345.03|347.59|345.19|347.43|345.03|0
1628260850000|2021-08-06 14:40:50|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1628260860000|2021-08-06 14:41:00|347.43|345.03|347.27|344.87|347.43|345.03|347.27|344.87|0
1628260870000|2021-08-06 14:41:10|347.35|344.95|347.27|344.87|347.43|345.03|347.27|344.87|0
1628260880000|2021-08-06 14:41:20|347.12|344.72|346.96|344.56|347.12|344.72|346.96|344.56|0
1628260890000|2021-08-06 14:41:30|347.12|344.72|346.96|344.56|347.12|344.72|346.96|344.56|0
1628260910000|2021-08-06 14:41:50|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1628260920000|2021-08-06 14:42:00|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1628260940000|2021-08-06 14:42:20|347.12|344.72|347.27|344.87|347.27|344.87|347.12|344.72|0
1628260950000|2021-08-06 14:42:30|347.12|344.72|346.96|344.56|347.12|344.72|346.96|344.56|0
1628260960000|2021-08-06 14:42:40|346.8|344.4|346.96|344.56|346.96|344.56|346.8|344.4|0
1628260970000|2021-08-06 14:42:50|346.8|344.4|347.12|344.72|347.12|344.72|346.8|344.4|0
1628260980000|2021-08-06 14:43:00|347.27|344.87|346.96|344.56|347.27|344.87|346.96|344.56|0
1628261000000|2021-08-06 14:43:20|346.8|344.4|347.12|344.72|347.12|344.72|346.8|344.4|0
1628261010000|2021-08-06 14:43:30|346.96|344.56|347.12|344.72|347.12|344.72|346.96|344.56|0
1628261020000|2021-08-06 14:43:40|346.96|344.56|346.96|344.56|347.12|344.72|346.96|344.56|0
1628261030000|2021-08-06 14:43:50|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1628261040000|2021-08-06 14:44:00|346.96|344.56|347.27|344.87|347.27|344.87|346.96|344.56|0
1628261050000|2021-08-06 14:44:10|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1628261060000|2021-08-06 14:44:20|347.27|344.87|347.43|345.03|347.43|345.03|347.27|344.87|0
1628261070000|2021-08-06 14:44:30|347.27|344.87|347.12|344.72|347.27|344.87|347.12|344.72|0
1628261080000|2021-08-06 14:44:40|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1628261090000|2021-08-06 14:44:50|347.12|344.72|347.12|344.72|347.27|344.87|347.12|344.72|0
1628261100000|2021-08-06 14:45:00|346.96|344.56|347.12|344.72|347.12|344.72|346.96|344.56|0
1628261110000|2021-08-06 14:45:10|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1628261120000|2021-08-06 14:45:20|347.35|344.95|347.12|344.72|347.35|344.95|347.12|344.72|0
1628261130000|2021-08-06 14:45:30|347.27|344.87|347.43|345.03|347.43|345.03|347.27|344.87|0
1628261140000|2021-08-06 14:45:40|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1628261150000|2021-08-06 14:45:50|347.11|344.71|346.96|344.56|347.11|344.71|346.96|344.56|0
1628261160000|2021-08-06 14:46:00|346.8|344.4|346.8|344.4|346.8|344.4|346.65|344.25|0
1628261170000|2021-08-06 14:46:10|346.65|344.25|346.33|343.93|346.65|344.25|346.33|343.93|0
1628261180000|2021-08-06 14:46:20|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1628261190000|2021-08-06 14:46:30|346.33|343.93|346.49|344.09|346.49|344.09|346.33|343.93|0
1628261200000|2021-08-06 14:46:40|346.64|344.24|346.33|343.93|346.64|344.24|346.33|343.93|0
1628261210000|2021-08-06 14:46:50|346.49|344.09|346.33|343.93|346.49|344.09|346.33|343.93|0
1628261220000|2021-08-06 14:47:00|346.18|343.78|346.49|344.09|346.49|344.09|346.18|343.78|0
1628261230000|2021-08-06 14:47:10|346.33|343.93|346.18|343.78|346.33|343.93|346.18|343.78|0
1628261240000|2021-08-06 14:47:20|346.02|343.62|346.18|343.78|346.18|343.78|346.02|343.62|0
1628261250000|2021-08-06 14:47:30|346.33|343.93|346.18|343.78|346.33|343.93|346.18|343.78|0
1628261260000|2021-08-06 14:47:40|346.02|343.62|346.18|343.78|346.18|343.78|346.02|343.62|0
1628261270000|2021-08-06 14:47:50|346.02|343.62|346.02|343.62|346.18|343.78|346.02|343.62|0
1628261280000|2021-08-06 14:48:00|345.86|343.46|346.18|343.78|346.18|343.78|345.86|343.46|0
1628261300000|2021-08-06 14:48:20|346.33|343.93|346.18|343.78|346.33|343.93|346.18|343.78|0
1628261310000|2021-08-06 14:48:30|346.33|343.93|346.02|343.62|346.33|343.93|346.02|343.62|0
1628261320000|2021-08-06 14:48:40|345.86|343.46|345.86|343.46|346.02|343.62|345.86|343.46|0
1628261330000|2021-08-06 14:48:50|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628261340000|2021-08-06 14:49:00|345.55|343.15|345.39|342.99|345.55|343.15|345.39|342.99|0
1628261350000|2021-08-06 14:49:10|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1628261360000|2021-08-06 14:49:20|345.71|343.31|345.55|343.15|345.71|343.31|345.55|343.15|0
1628261370000|2021-08-06 14:49:30|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628261380000|2021-08-06 14:49:40|345.62|343.22|345.71|343.31|345.71|343.31|345.55|343.15|0
1628261390000|2021-08-06 14:49:50|345.55|343.15|345.08|342.68|345.55|343.15|345.08|342.68|0
1628261400000|2021-08-06 14:50:00|344.92|342.52|345.24|342.84|345.24|342.84|344.92|342.52|0
1628261410000|2021-08-06 14:50:10|345.39|342.99|345.24|342.84|345.39|342.99|345.08|342.68|0
1628261420000|2021-08-06 14:50:20|345.08|342.68|345.08|342.68|345.24|342.84|345.08|342.68|0
1628261430000|2021-08-06 14:50:30|345.24|342.84|345.39|342.99|345.39|342.99|345.24|342.84|0
1628261440000|2021-08-06 14:50:40|345.24|342.84|345.24|342.84|345.24|342.84|345.08|342.68|0
1628261450000|2021-08-06 14:50:50|345.08|342.68|345.08|342.68|345.24|342.84|345.08|342.68|0
1628261470000|2021-08-06 14:51:10|344.92|342.52|344.92|342.52|344.92|342.52|344.77|342.37|0
1628261480000|2021-08-06 14:51:20|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1628261490000|2021-08-06 14:51:30|344.61|342.21|344.61|342.21|344.61|342.21|344.46|342.06|0
1628261500000|2021-08-06 14:51:40|344.46|342.06|344.46|342.06|344.46|342.06|344.3|341.9|0
1628261510000|2021-08-06 14:51:50|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1628261520000|2021-08-06 14:52:00|344.46|342.06|344.61|342.21|344.61|342.21|344.46|342.06|0
1628261540000|2021-08-06 14:52:20|344.77|342.37|344.61|342.21|344.77|342.37|344.61|342.21|0
1628261550000|2021-08-06 14:52:30|344.92|342.52|344.92|342.52|344.92|342.52|344.77|342.37|0
1628261560000|2021-08-06 14:52:40|344.77|342.37|344.92|342.52|344.92|342.52|344.77|342.37|0
1628261570000|2021-08-06 14:52:50|345.08|342.68|344.92|342.52|345.24|342.84|344.92|342.52|0
1628261580000|2021-08-06 14:53:00|344.61|342.21|344.77|342.37|344.77|342.37|344.61|342.21|0
1628261590000|2021-08-06 14:53:10|344.61|342.21|344.77|342.37|344.77|342.37|344.61|342.21|0
1628261600000|2021-08-06 14:53:20|344.92|342.52|344.92|342.52|344.92|342.52|344.77|342.37|0
1628261610000|2021-08-06 14:53:30|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1628261620000|2021-08-06 14:53:40|344.92|342.52|345.39|342.99|345.39|342.99|344.92|342.52|0
1628261630000|2021-08-06 14:53:50|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628261640000|2021-08-06 14:54:00|345.08|342.68|345.24|342.84|345.24|342.84|345.08|342.68|0
1628261650000|2021-08-06 14:54:10|345.08|342.68|345.08|342.68|345.24|342.84|345.08|342.68|0
1628261660000|2021-08-06 14:54:20|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628261670000|2021-08-06 14:54:30|345.08|342.68|345.08|342.68|345.08|342.68|344.92|342.52|0
1628261680000|2021-08-06 14:54:40|344.77|342.37|344.92|342.52|344.92|342.52|344.77|342.37|0
1628261690000|2021-08-06 14:54:50|345.08|342.68|345.39|342.99|345.39|342.99|345.08|342.68|0
1628261700000|2021-08-06 14:55:00|345.55|343.15|345.23|342.83|345.55|343.15|345.23|342.83|0
1628261710000|2021-08-06 14:55:10|345.39|342.99|345.23|342.83|345.39|342.99|345.23|342.83|0
1628261720000|2021-08-06 14:55:20|345.08|342.68|344.92|342.52|345.08|342.68|344.92|342.52|0
1628261730000|2021-08-06 14:55:30|344.77|342.37|344.77|342.37|344.77|342.37|344.61|342.21|0
1628261760000|2021-08-06 14:56:00|344.61|342.21|344.3|341.9|344.61|342.21|344.3|341.9|0
1628261770000|2021-08-06 14:56:10|344.14|341.74|344.14|341.74|344.3|341.9|344.14|341.74|0
1628261800000|2021-08-06 14:56:40|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1628261810000|2021-08-06 14:56:50|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1628261820000|2021-08-06 14:57:00|343.99|341.59|343.99|341.59|343.99|341.59|343.99|341.59|0
1628261830000|2021-08-06 14:57:10|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1628261840000|2021-08-06 14:57:20|343.99|341.59|344.3|341.9|344.3|341.9|343.99|341.59|0
1628261850000|2021-08-06 14:57:30|344.45|342.05|345.08|342.68|345.08|342.68|344.45|342.05|0
1628261860000|2021-08-06 14:57:40|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628261870000|2021-08-06 14:57:50|345.08|342.68|344.92|342.52|345.08|342.68|344.92|342.52|0
1628261880000|2021-08-06 14:58:00|345.08|342.68|345.39|342.99|345.39|342.99|345.08|342.68|0
1628261890000|2021-08-06 14:58:10|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628261900000|2021-08-06 14:58:20|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1628261910000|2021-08-06 14:58:30|345.55|343.15|345.39|342.99|345.55|343.15|345.39|342.99|0
1628261920000|2021-08-06 14:58:40|345.55|343.15|345.46|343.06|345.55|343.15|345.46|343.06|0
1628261930000|2021-08-06 14:58:50|345.39|342.99|345.23|342.83|345.39|342.99|345.23|342.83|0
1628261940000|2021-08-06 14:59:00|345.55|343.15|345.23|342.83|345.55|343.15|345.23|342.83|0
1628261950000|2021-08-06 14:59:10|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628261960000|2021-08-06 14:59:20|345.23|342.83|345.23|342.83|345.23|342.83|345.08|342.68|0
1628261970000|2021-08-06 14:59:30|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1628261980000|2021-08-06 14:59:40|345.55|343.15|345.7|343.3|345.7|343.3|345.55|343.15|0
1628261990000|2021-08-06 14:59:50|345.39|342.99|345.55|343.15|345.55|343.15|345.39|342.99|0
1628262000000|2021-08-06 15:00:00|345.86|343.46|345.86|343.46|345.86|343.46|345.7|343.3|0
1628262010000|2021-08-06 15:00:10|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1628262020000|2021-08-06 15:00:20|345.62|343.22|345.7|343.3|345.86|343.46|345.62|343.22|0
1628262040000|2021-08-06 15:00:40|345.86|343.46|345.7|343.3|345.86|343.46|345.7|343.3|0
1628262050000|2021-08-06 15:00:50|345.86|343.46|345.7|343.3|345.86|343.46|345.7|343.3|0
1628262060000|2021-08-06 15:01:00|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1628262080000|2021-08-06 15:01:20|345.78|343.38|345.7|343.3|345.78|343.38|345.7|343.3|0
1628262090000|2021-08-06 15:01:30|345.86|343.46|345.7|343.3|345.86|343.46|345.39|342.99|0
1628262100000|2021-08-06 15:01:40|345.86|343.46|346.01|343.61|346.01|343.61|345.86|343.46|0
1628262120000|2021-08-06 15:02:00|346.17|343.77|346.33|343.93|346.33|343.93|346.17|343.77|0
1628262130000|2021-08-06 15:02:10|346.17|343.77|346.33|343.93|346.33|343.93|346.17|343.77|0
1628262140000|2021-08-06 15:02:20|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1628262150000|2021-08-06 15:02:30|346.33|343.93|346.48|344.08|346.48|344.08|346.33|343.93|0
1628262160000|2021-08-06 15:02:40|346.33|343.93|346.48|344.08|346.48|344.08|346.33|343.93|0
1628262170000|2021-08-06 15:02:50|346.64|344.24|346.8|344.4|346.8|344.4|346.64|344.24|0
1628262180000|2021-08-06 15:03:00|346.64|344.24|346.01|343.61|346.64|344.24|345.86|343.46|0
1628262190000|2021-08-06 15:03:10|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1628262210000|2021-08-06 15:03:30|346.01|343.61|346.01|343.61|346.01|343.61|345.93|343.53|0
1628262220000|2021-08-06 15:03:40|345.86|343.46|346.01|343.61|346.01|343.61|345.86|343.46|0
1628262230000|2021-08-06 15:03:50|345.86|343.46|346.09|343.69|346.09|343.69|345.86|343.46|0
1628262240000|2021-08-06 15:04:00|346.17|343.77|346.17|343.77|346.33|343.93|346.17|343.77|0
1628262250000|2021-08-06 15:04:10|346.01|343.61|346.17|343.77|346.17|343.77|346.01|343.61|0
1628262260000|2021-08-06 15:04:20|346.01|343.61|345.7|343.3|346.01|343.61|345.7|343.3|0
1628262270000|2021-08-06 15:04:30|345.62|343.22|345.7|343.3|345.7|343.3|345.62|343.22|0
1628262280000|2021-08-06 15:04:40|345.54|343.14|345.08|342.68|345.54|343.14|345.08|342.68|0
1628262290000|2021-08-06 15:04:50|344.92|342.52|345.23|342.83|345.23|342.83|344.92|342.52|0
1628262300000|2021-08-06 15:05:00|345.07|342.67|344.76|342.36|345.07|342.67|344.61|342.21|0
1628262310000|2021-08-06 15:05:10|344.61|342.21|344.29|341.89|344.61|342.21|344.29|341.89|0
1628262320000|2021-08-06 15:05:20|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1628262330000|2021-08-06 15:05:30|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1628262340000|2021-08-06 15:05:40|344.45|342.05|344.14|341.74|344.45|342.05|344.14|341.74|0
1628262350000|2021-08-06 15:05:50|344.21|341.81|344.45|342.05|344.45|342.05|344.14|341.74|0
1628262360000|2021-08-06 15:06:00|344.29|341.89|344.76|342.36|344.76|342.36|344.29|341.89|0
1628262370000|2021-08-06 15:06:10|344.92|342.52|344.92|342.52|344.92|342.52|344.76|342.36|0
1628262380000|2021-08-06 15:06:20|344.76|342.36|344.84|342.44|344.84|342.44|344.76|342.36|0
1628262390000|2021-08-06 15:06:30|344.92|342.52|344.76|342.36|344.92|342.52|344.68|342.28|0
1628262400000|2021-08-06 15:06:40|344.61|342.21|344.76|342.36|344.76|342.36|344.45|342.05|0
1628262410000|2021-08-06 15:06:50|345.07|342.67|345.07|342.67|345.23|342.83|345.07|342.67|0
1628262420000|2021-08-06 15:07:00|345.23|342.83|345.54|343.14|345.54|343.14|345.23|342.83|0
1628262430000|2021-08-06 15:07:10|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1628262440000|2021-08-06 15:07:20|345.54|343.14|345.23|342.83|345.54|343.14|345.23|342.83|0
1628262450000|2021-08-06 15:07:30|345.39|342.99|345.54|343.14|345.54|343.14|345.39|342.99|0
1628262460000|2021-08-06 15:07:40|345.7|343.3|345.62|343.22|345.7|343.3|345.62|343.22|0
1628262470000|2021-08-06 15:07:50|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1628262480000|2021-08-06 15:08:00|345.77|343.37|345.7|343.3|345.85|343.45|345.7|343.3|0
1628262490000|2021-08-06 15:08:10|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1628262500000|2021-08-06 15:08:20|345.85|343.45|345.7|343.3|345.85|343.45|345.7|343.3|0
1628262510000|2021-08-06 15:08:30|345.54|343.14|345.77|343.37|345.85|343.45|345.54|343.14|0
1628262520000|2021-08-06 15:08:40|346.01|343.61|345.7|343.3|346.01|343.61|345.54|343.14|0
1628262530000|2021-08-06 15:08:50|345.54|343.14|345.7|343.3|345.7|343.3|345.54|343.14|0
1628262540000|2021-08-06 15:09:00|345.85|343.45|345.54|343.14|345.85|343.45|345.39|342.99|0
1628262550000|2021-08-06 15:09:10|345.7|343.3|345.85|343.45|345.85|343.45|345.7|343.3|0
1628262560000|2021-08-06 15:09:20|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1628262570000|2021-08-06 15:09:30|345.85|343.45|345.54|343.14|345.85|343.45|345.54|343.14|0
1628262580000|2021-08-06 15:09:40|345.7|343.3|345.85|343.45|346.01|343.61|345.7|343.3|0
1628262590000|2021-08-06 15:09:50|345.7|343.3|345.85|343.45|345.85|343.45|345.7|343.3|0
1628262600000|2021-08-06 15:10:00|346.01|343.61|346.01|343.61|346.01|343.61|345.85|343.45|0
1628262610000|2021-08-06 15:10:10|346.17|343.77|345.7|343.3|346.17|343.77|345.7|343.3|0
1628262620000|2021-08-06 15:10:20|345.54|343.14|345.54|343.14|345.54|343.14|345.39|342.99|0
1628262630000|2021-08-06 15:10:30|345.39|342.99|345.07|342.67|345.39|342.99|345.07|342.67|0
1628262640000|2021-08-06 15:10:40|345.23|342.83|345.39|342.99|345.54|343.14|345.23|342.83|0
1628262650000|2021-08-06 15:10:50|345.38|342.98|345.7|343.3|345.7|343.3|345.38|342.98|0
1628262670000|2021-08-06 15:11:10|345.54|343.14|345.7|343.3|345.7|343.3|345.54|343.14|0
1628262680000|2021-08-06 15:11:20|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1628262690000|2021-08-06 15:11:30|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1628262700000|2021-08-06 15:11:40|346.17|343.77|346.01|343.61|346.17|343.77|346.01|343.61|0
1628262710000|2021-08-06 15:11:50|346.17|343.77|346.01|343.61|346.17|343.77|346.01|343.61|0
1628262720000|2021-08-06 15:12:00|345.85|343.45|346.01|343.61|346.01|343.61|345.85|343.45|0
1628262730000|2021-08-06 15:12:10|345.85|343.45|346.01|343.61|346.01|343.61|345.85|343.45|0
1628262740000|2021-08-06 15:12:20|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1628262750000|2021-08-06 15:12:30|345.7|343.3|345.77|343.37|345.77|343.37|345.7|343.3|0
1628262760000|2021-08-06 15:12:40|345.7|343.3|345.7|343.3|345.85|343.45|345.7|343.3|0
1628262770000|2021-08-06 15:12:50|345.85|343.45|345.85|343.45|345.85|343.45|345.7|343.3|0
1628262780000|2021-08-06 15:13:00|345.7|343.3|345.7|343.3|345.85|343.45|345.7|343.3|0
1628262800000|2021-08-06 15:13:20|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1628262810000|2021-08-06 15:13:30|345.38|342.98|345.54|343.14|345.54|343.14|345.38|342.98|0
1628262820000|2021-08-06 15:13:40|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1628262830000|2021-08-06 15:13:50|345.54|343.14|345.38|342.98|345.54|343.14|345.38|342.98|0
1628262840000|2021-08-06 15:14:00|345.3|342.9|345.23|342.83|345.38|342.98|345.23|342.83|0
1628262850000|2021-08-06 15:14:10|345.38|342.98|345.23|342.83|345.38|342.98|345.23|342.83|0
1628262860000|2021-08-06 15:14:20|345.38|342.98|345.38|342.98|345.38|342.98|345.23|342.83|0
1628262870000|2021-08-06 15:14:30|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628262880000|2021-08-06 15:14:40|345.38|342.98|345.23|342.83|345.38|342.98|345.23|342.83|0
1628262890000|2021-08-06 15:14:50|345.38|342.98|345.38|342.98|345.38|342.98|345.23|342.83|0
1628262900000|2021-08-06 15:15:00|345.46|343.06|345.38|342.98|345.54|343.14|345.38|342.98|0
1628262910000|2021-08-06 15:15:10|345.54|343.14|345.07|342.67|345.54|343.14|345.07|342.67|0
1628262930000|2021-08-06 15:15:30|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1628262940000|2021-08-06 15:15:40|344.76|342.36|344.91|342.51|344.91|342.51|344.76|342.36|0
1628262950000|2021-08-06 15:15:50|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1628262960000|2021-08-06 15:16:00|344.6|342.2|344.76|342.36|344.76|342.36|344.29|341.89|0
1628262970000|2021-08-06 15:16:10|344.91|342.51|344.91|342.51|344.91|342.51|344.76|342.36|0
1628262980000|2021-08-06 15:16:20|344.76|342.36|344.91|342.51|344.91|342.51|344.76|342.36|0
1628263000000|2021-08-06 15:16:40|344.76|342.36|344.91|342.51|344.91|342.51|344.76|342.36|0
1628263010000|2021-08-06 15:16:50|345.07|342.67|344.91|342.51|345.07|342.67|344.91|342.51|0
1628263020000|2021-08-06 15:17:00|344.76|342.36|345.07|342.67|345.07|342.67|344.76|342.36|0
1628263030000|2021-08-06 15:17:10|345.23|342.83|345.23|342.83|345.23|342.83|345.07|342.67|0
1628263040000|2021-08-06 15:17:20|345.38|342.98|345.23|342.83|345.38|342.98|345.23|342.83|0
1628263050000|2021-08-06 15:17:30|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1628263060000|2021-08-06 15:17:40|345.54|343.14|345.38|342.98|345.54|343.14|345.38|342.98|0
1628263070000|2021-08-06 15:17:50|345.23|342.83|344.91|342.51|345.23|342.83|344.91|342.51|0
1628263080000|2021-08-06 15:18:00|345.07|342.67|345.07|342.67|345.07|342.67|345.07|342.67|0
1628263090000|2021-08-06 15:18:10|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628263100000|2021-08-06 15:18:20|345.07|342.67|345.23|342.83|345.23|342.83|345.07|342.67|0
1628263110000|2021-08-06 15:18:30|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1628263120000|2021-08-06 15:18:40|345.23|342.83|345.14|342.74|345.23|342.83|345.07|342.67|0
1628263130000|2021-08-06 15:18:50|345.23|342.83|345.07|342.67|345.23|342.83|345.07|342.67|0
1628263140000|2021-08-06 15:19:00|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628263150000|2021-08-06 15:19:10|345.07|342.67|345.07|342.67|345.07|342.67|345.07|342.67|0
1628263160000|2021-08-06 15:19:20|344.91|342.51|345.07|342.67|345.07|342.67|344.91|342.51|0
1628263170000|2021-08-06 15:19:30|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1628263180000|2021-08-06 15:19:40|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1628263190000|2021-08-06 15:19:50|345.69|343.29|345.54|343.14|345.69|343.29|345.54|343.14|0
1628263200000|2021-08-06 15:20:00|345.69|343.29|345.85|343.45|345.85|343.45|345.69|343.29|0
1628263210000|2021-08-06 15:20:10|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1628263220000|2021-08-06 15:20:20|346.16|343.76|346.01|343.61|346.16|343.76|346.01|343.61|0
1628263230000|2021-08-06 15:20:30|346.16|343.76|346.01|343.61|346.16|343.76|346.01|343.61|0
1628263240000|2021-08-06 15:20:40|346.16|343.76|346.32|343.92|346.32|343.92|346.16|343.76|0
1628263250000|2021-08-06 15:20:50|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1628263260000|2021-08-06 15:21:00|346.01|343.61|346.01|343.61|346.16|343.76|346.01|343.61|0
1628263270000|2021-08-06 15:21:10|345.85|343.45|346.01|343.61|346.01|343.61|345.85|343.45|0
1628263280000|2021-08-06 15:21:20|345.69|343.29|346.01|343.61|346.01|343.61|345.69|343.29|0
1628263290000|2021-08-06 15:21:30|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1628263310000|2021-08-06 15:21:50|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1628263320000|2021-08-06 15:22:00|346.39|343.99|346.47|344.07|346.63|344.23|346.39|343.99|0
1628263330000|2021-08-06 15:22:10|346.63|344.23|346.47|344.07|346.63|344.23|346.47|344.07|0
1628263340000|2021-08-06 15:22:20|346.63|344.23|346.63|344.23|346.63|344.23|346.47|344.07|0
1628263350000|2021-08-06 15:22:30|346.79|344.39|346.79|344.39|346.79|344.39|346.63|344.23|0
1628263370000|2021-08-06 15:22:50|346.94|344.54|347.1|344.7|347.1|344.7|346.94|344.54|0
1628263380000|2021-08-06 15:23:00|347.26|344.86|347.26|344.86|347.26|344.86|347.26|344.86|0
1628263390000|2021-08-06 15:23:10|347.41|345.01|347.57|345.17|347.57|345.17|347.41|345.01|0
1628263400000|2021-08-06 15:23:20|347.41|345.01|347.57|345.17|347.57|345.17|347.41|345.01|0
1628263420000|2021-08-06 15:23:40|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1628263430000|2021-08-06 15:23:50|347.49|345.09|347.41|345.01|347.49|345.09|347.41|345.01|0
1628263440000|2021-08-06 15:24:00|347.26|344.86|347.26|344.86|347.41|345.01|347.26|344.86|0
1628263450000|2021-08-06 15:24:10|347.33|344.93|347.26|344.86|347.33|344.93|347.26|344.86|0
1628263460000|2021-08-06 15:24:20|347.33|344.93|347.26|344.86|347.33|344.93|347.26|344.86|0
1628263470000|2021-08-06 15:24:30|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1628263480000|2021-08-06 15:24:40|347.57|345.17|347.41|345.01|347.57|345.17|347.41|345.01|0
1628263510000|2021-08-06 15:25:10|347.26|344.86|347.26|344.86|347.26|344.86|347.26|344.86|0
1628263520000|2021-08-06 15:25:20|347.41|345.01|347.26|344.86|347.41|345.01|347.26|344.86|0
1628263530000|2021-08-06 15:25:30|347.41|345.01|347.26|344.86|347.41|345.01|347.26|344.86|0
1628263540000|2021-08-06 15:25:40|347.1|344.7|346.79|344.39|347.1|344.7|346.79|344.39|0
1628263550000|2021-08-06 15:25:50|346.63|344.23|346|343.6|346.63|344.23|346|343.6|0
1628263560000|2021-08-06 15:26:00|345.85|343.45|346.16|343.76|346.16|343.76|345.85|343.45|0
1628263570000|2021-08-06 15:26:10|346.32|343.92|346.16|343.76|346.32|343.92|346.16|343.76|0
1628263580000|2021-08-06 15:26:20|346.32|343.92|346.32|343.92|346.32|343.92|346.16|343.76|0
1628263590000|2021-08-06 15:26:30|346.47|344.07|346.47|344.07|346.47|344.07|346.32|343.92|0
1628263600000|2021-08-06 15:26:40|346.32|343.92|346.32|343.92|346.47|344.07|346.32|343.92|0
1628263610000|2021-08-06 15:26:50|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1628263620000|2021-08-06 15:27:00|346.32|343.92|346.32|343.92|346.32|343.92|346.16|343.76|0
1628263630000|2021-08-06 15:27:10|346.16|343.76|346.32|343.92|346.47|344.07|346.16|343.76|0
1628263640000|2021-08-06 15:27:20|346.47|344.07|346.32|343.92|346.47|344.07|346.32|343.92|0
1628263650000|2021-08-06 15:27:30|346.16|343.76|346.47|344.07|346.47|344.07|346.16|343.76|0
1628263660000|2021-08-06 15:27:40|346.32|343.92|346.47|344.07|346.47|344.07|346.32|343.92|0
1628263670000|2021-08-06 15:27:50|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628263680000|2021-08-06 15:28:00|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1628263690000|2021-08-06 15:28:10|346.79|344.39|347.1|344.7|347.1|344.7|346.79|344.39|0
1628263700000|2021-08-06 15:28:20|347.26|344.86|347.25|344.85|347.26|344.86|347.25|344.85|0
1628263710000|2021-08-06 15:28:30|347.1|344.7|347.1|344.7|347.1|344.7|347.1|344.7|0
1628263730000|2021-08-06 15:28:50|347.25|344.85|347.25|344.85|347.25|344.85|347.25|344.85|0
1628263740000|2021-08-06 15:29:00|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1628263750000|2021-08-06 15:29:10|347.25|344.85|347.25|344.85|347.25|344.85|347.25|344.85|0
1628263760000|2021-08-06 15:29:20|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1628263780000|2021-08-06 15:29:40|347.25|344.85|347.41|345.01|347.41|345.01|347.25|344.85|0
1628263790000|2021-08-06 15:29:50|347.25|344.85|347.25|344.85|347.25|344.85|347.25|344.85|0
1628263800000|2021-08-06 15:30:00|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1628263810000|2021-08-06 15:30:10|347.1|344.7|347.02|344.62|347.1|344.7|346.94|344.54|0
1628263820000|2021-08-06 15:30:20|346.94|344.54|347.25|344.85|347.25|344.85|346.94|344.54|0
1628263830000|2021-08-06 15:30:30|347.41|345.01|347.41|345.01|347.41|345.01|347.25|344.85|0
1628263850000|2021-08-06 15:30:50|347.25|344.85|347.1|344.7|347.25|344.85|347.1|344.7|0
1628263860000|2021-08-06 15:31:00|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1628263870000|2021-08-06 15:31:10|346.78|344.38|346.78|344.38|346.94|344.54|346.78|344.38|0
1628263880000|2021-08-06 15:31:20|346.94|344.54|346.63|344.23|346.94|344.54|346.63|344.23|0
1628263910000|2021-08-06 15:31:50|346.47|344.07|346.47|344.07|346.63|344.23|346.47|344.07|0
1628263920000|2021-08-06 15:32:00|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628263930000|2021-08-06 15:32:10|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1628263940000|2021-08-06 15:32:20|346.63|344.23|346.47|344.07|346.63|344.23|346.47|344.07|0
1628263950000|2021-08-06 15:32:30|346.63|344.23|346.47|344.07|346.63|344.23|346.47|344.07|0
1628263960000|2021-08-06 15:32:40|346.63|344.23|346.63|344.23|346.63|344.23|346.47|344.07|0
1628263970000|2021-08-06 15:32:50|346.47|344.07|346.63|344.23|346.63|344.23|346.47|344.07|0
1628263980000|2021-08-06 15:33:00|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1628263990000|2021-08-06 15:33:10|346.63|344.23|346.63|344.23|346.63|344.23|346.47|344.07|0
1628264000000|2021-08-06 15:33:20|346.78|344.38|346.63|344.23|346.78|344.38|346.63|344.23|0
1628264010000|2021-08-06 15:33:30|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1628264030000|2021-08-06 15:33:50|346.63|344.23|346.47|344.07|346.63|344.23|346.47|344.07|0
1628264040000|2021-08-06 15:34:00|346.31|343.91|346.47|344.07|346.47|344.07|346.31|343.91|0
1628264050000|2021-08-06 15:34:10|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628264060000|2021-08-06 15:34:20|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1628264070000|2021-08-06 15:34:30|346.39|343.99|346.47|344.07|346.47|344.07|346.39|343.99|0
1628264080000|2021-08-06 15:34:40|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628264090000|2021-08-06 15:34:50|346.47|344.07|346.31|343.91|346.47|344.07|346.31|343.91|0
1628264100000|2021-08-06 15:35:00|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1628264110000|2021-08-06 15:35:10|346|343.6|346|343.6|346|343.6|346|343.6|0
1628264130000|2021-08-06 15:35:30|346.16|343.76|345.84|343.44|346.16|343.76|345.84|343.44|0
1628264140000|2021-08-06 15:35:40|346|343.6|345.84|343.44|346|343.6|345.84|343.44|0
1628264150000|2021-08-06 15:35:50|345.76|343.36|346|343.6|346|343.6|345.76|343.36|0
1628264160000|2021-08-06 15:36:00|346.16|343.76|346.31|343.91|346.31|343.91|346.16|343.76|0
1628264170000|2021-08-06 15:36:10|346.16|343.76|346|343.6|346.16|343.76|346|343.6|0
1628264180000|2021-08-06 15:36:20|346.16|343.76|346.31|343.91|346.31|343.91|346.16|343.76|0
1628264190000|2021-08-06 15:36:30|346.16|343.76|346.31|343.91|346.31|343.91|346.16|343.76|0
1628264200000|2021-08-06 15:36:40|346.23|343.83|346.31|343.91|346.31|343.91|346.23|343.83|0
1628264210000|2021-08-06 15:36:50|346.47|344.07|346.31|343.91|346.47|344.07|346.31|343.91|0
1628264220000|2021-08-06 15:37:00|346.23|343.83|346.23|343.83|346.23|343.83|346.23|343.83|0
1628264230000|2021-08-06 15:37:10|346.16|343.76|346.23|343.83|346.31|343.91|346.16|343.76|0
1628264240000|2021-08-06 15:37:20|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628264250000|2021-08-06 15:37:30|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1628264260000|2021-08-06 15:37:40|346.31|343.91|346.31|343.91|346.47|344.07|346.31|343.91|0
1628264270000|2021-08-06 15:37:50|346.39|343.99|346.31|343.91|346.47|344.07|346.31|343.91|0
1628264280000|2021-08-06 15:38:00|346.16|343.76|346|343.6|346.16|343.76|346|343.6|0
1628264290000|2021-08-06 15:38:10|345.84|343.44|346|343.6|346|343.6|345.84|343.44|0
1628264300000|2021-08-06 15:38:20|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1628264310000|2021-08-06 15:38:30|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1628264320000|2021-08-06 15:38:40|346|343.6|346|343.6|346|343.6|346|343.6|0
1628264330000|2021-08-06 15:38:50|345.92|343.52|346|343.6|346|343.6|345.84|343.44|0
1628264340000|2021-08-06 15:39:00|345.84|343.44|346|343.6|346|343.6|345.84|343.44|0
1628264360000|2021-08-06 15:39:20|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1628264370000|2021-08-06 15:39:30|345.69|343.29|345.53|343.13|345.69|343.29|345.53|343.13|0
1628264380000|2021-08-06 15:39:40|345.69|343.29|345.84|343.44|345.84|343.44|345.69|343.29|0
1628264390000|2021-08-06 15:39:50|346|343.6|345.84|343.44|346|343.6|345.84|343.44|0
1628264400000|2021-08-06 15:40:00|345.69|343.29|345.53|343.13|345.69|343.29|345.53|343.13|0
1628264410000|2021-08-06 15:40:10|345.37|342.97|345.37|342.97|345.53|343.13|345.37|342.97|0
1628264420000|2021-08-06 15:40:20|345.22|342.82|345.22|342.82|345.22|342.82|345.22|342.82|0
1628264430000|2021-08-06 15:40:30|345.37|342.97|345.53|343.13|345.53|343.13|345.37|342.97|0
1628264440000|2021-08-06 15:40:40|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1628264450000|2021-08-06 15:40:50|345.6|343.2|345.69|343.29|345.69|343.29|345.6|343.2|0
1628264460000|2021-08-06 15:41:00|345.84|343.44|345.6|343.2|345.84|343.44|345.53|343.13|0
1628264470000|2021-08-06 15:41:10|345.69|343.29|345.69|343.29|345.69|343.29|345.6|343.2|0
1628264480000|2021-08-06 15:41:20|345.53|343.13|345.53|343.13|345.53|343.13|345.53|343.13|0
1628264490000|2021-08-06 15:41:30|345.69|343.29|345.84|343.44|345.84|343.44|345.69|343.29|0
1628264500000|2021-08-06 15:41:40|346|343.6|346|343.6|346|343.6|346|343.6|0
1628264510000|2021-08-06 15:41:50|346.15|343.75|346.07|343.67|346.15|343.75|346|343.6|0
1628264520000|2021-08-06 15:42:00|346|343.6|346|343.6|346|343.6|346|343.6|0
1628264530000|2021-08-06 15:42:10|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1628264540000|2021-08-06 15:42:20|346|343.6|346|343.6|346|343.6|346|343.6|0
1628264550000|2021-08-06 15:42:30|345.84|343.44|345.84|343.44|345.84|343.44|345.69|343.29|0
1628264560000|2021-08-06 15:42:40|345.69|343.29|345.69|343.29|345.84|343.44|345.69|343.29|0
1628264570000|2021-08-06 15:42:50|345.84|343.44|345.68|343.28|345.84|343.44|345.68|343.28|0
1628264580000|2021-08-06 15:43:00|345.6|343.2|345.68|343.28|345.68|343.28|345.6|343.2|0
1628264590000|2021-08-06 15:43:10|345.6|343.2|345.84|343.44|345.84|343.44|345.6|343.2|0
1628264600000|2021-08-06 15:43:20|345.68|343.28|345.53|343.13|345.68|343.28|345.53|343.13|0
1628264610000|2021-08-06 15:43:30|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1628264630000|2021-08-06 15:43:50|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1628264650000|2021-08-06 15:44:10|346|343.6|345.84|343.44|346|343.6|345.84|343.44|0
1628264660000|2021-08-06 15:44:20|346|343.6|346|343.6|346|343.6|345.84|343.44|0
1628264670000|2021-08-06 15:44:30|345.84|343.44|346|343.6|346|343.6|345.84|343.44|0
1628264680000|2021-08-06 15:44:40|345.84|343.44|345.68|343.28|345.84|343.44|345.68|343.28|0
1628264700000|2021-08-06 15:45:00|345.53|343.13|345.68|343.28|345.68|343.28|345.53|343.13|0
1628264720000|2021-08-06 15:45:20|345.84|343.44|346|343.6|346|343.6|345.84|343.44|0
1628264730000|2021-08-06 15:45:30|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1628264740000|2021-08-06 15:45:40|345.68|343.28|345.53|343.13|345.68|343.28|345.53|343.13|0
1628264750000|2021-08-06 15:45:50|345.37|342.97|345.22|342.82|345.37|342.97|345.22|342.82|0
1628264760000|2021-08-06 15:46:00|345.37|342.97|345.22|342.82|345.37|342.97|345.22|342.82|0
1628264780000|2021-08-06 15:46:20|345.37|342.97|345.37|342.97|345.37|342.97|345.22|342.82|0
1628264790000|2021-08-06 15:46:30|345.53|343.13|345.6|343.2|345.68|343.28|345.53|343.13|0
1628264800000|2021-08-06 15:46:40|345.68|343.28|345.68|343.28|345.68|343.28|345.53|343.13|0
1628264820000|2021-08-06 15:47:00|345.84|343.44|345.68|343.28|345.84|343.44|345.68|343.28|0
1628264840000|2021-08-06 15:47:20|345.84|343.44|345.84|343.44|345.84|343.44|345.68|343.28|0
1628264860000|2021-08-06 15:47:40|345.68|343.28|345.84|343.44|345.84|343.44|345.68|343.28|0
1628264870000|2021-08-06 15:47:50|345.68|343.28|345.84|343.44|345.84|343.44|345.68|343.28|0
1628264880000|2021-08-06 15:48:00|345.68|343.28|346|343.6|346|343.6|345.68|343.28|0
1628264890000|2021-08-06 15:48:10|345.84|343.44|345.68|343.28|345.84|343.44|345.68|343.28|0
1628264900000|2021-08-06 15:48:20|345.84|343.44|345.84|343.44|346|343.6|345.84|343.44|0
1628264910000|2021-08-06 15:48:30|345.68|343.28|345.84|343.44|345.84|343.44|345.68|343.28|0
1628264920000|2021-08-06 15:48:40|346|343.6|346.15|343.75|346.15|343.75|346|343.6|0
1628264930000|2021-08-06 15:48:50|346|343.6|346.31|343.91|346.31|343.91|346|343.6|0
1628264940000|2021-08-06 15:49:00|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1628264950000|2021-08-06 15:49:10|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628264970000|2021-08-06 15:49:30|346.46|344.06|346.31|343.91|346.46|344.06|346.31|343.91|0
1628264980000|2021-08-06 15:49:40|346.15|343.75|345.91|343.51|346.15|343.75|345.91|343.51|0
1628264990000|2021-08-06 15:49:50|345.84|343.44|346.15|343.75|346.15|343.75|345.84|343.44|0
1628265000000|2021-08-06 15:50:00|345.99|343.59|346.31|343.91|346.31|343.91|345.99|343.59|0
1628265010000|2021-08-06 15:50:10|346.15|343.75|346.31|343.91|346.31|343.91|346.15|343.75|0
1628265020000|2021-08-06 15:50:20|346.46|344.06|346.46|344.06|346.54|344.14|346.46|344.06|0
1628265030000|2021-08-06 15:50:30|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628265040000|2021-08-06 15:50:40|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1628265050000|2021-08-06 15:50:50|345.99|343.59|346.31|343.91|346.31|343.91|345.99|343.59|0
1628265060000|2021-08-06 15:51:00|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1628265070000|2021-08-06 15:51:10|346.31|343.91|346.46|344.06|346.46|344.06|346.31|343.91|0
1628265080000|2021-08-06 15:51:20|346.62|344.22|346.46|344.06|346.62|344.22|346.46|344.06|0
1628265090000|2021-08-06 15:51:30|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1628265100000|2021-08-06 15:51:40|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1628265110000|2021-08-06 15:51:50|346.62|344.22|346.46|344.06|346.62|344.22|346.46|344.06|0
1628265130000|2021-08-06 15:52:10|346.62|344.22|346.46|344.06|346.62|344.22|346.46|344.06|0
1628265140000|2021-08-06 15:52:20|346.31|343.91|346.46|344.06|346.46|344.06|346.31|343.91|0
1628265150000|2021-08-06 15:52:30|346.31|343.91|346.31|343.91|346.31|343.91|346.15|343.75|0
1628265160000|2021-08-06 15:52:40|346.46|344.06|346.38|343.98|346.46|344.06|346.38|343.98|0
1628265170000|2021-08-06 15:52:50|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628265180000|2021-08-06 15:53:00|346.15|343.75|345.99|343.59|346.15|343.75|345.99|343.59|0
1628265200000|2021-08-06 15:53:20|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1628265210000|2021-08-06 15:53:30|345.99|343.59|346.15|343.75|346.15|343.75|345.99|343.59|0
1628265220000|2021-08-06 15:53:40|345.99|343.59|346.15|343.75|346.31|343.91|345.99|343.59|0
1628265230000|2021-08-06 15:53:50|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628265240000|2021-08-06 15:54:00|346.15|343.75|346.46|344.06|346.46|344.06|346.15|343.75|0
1628265260000|2021-08-06 15:54:20|346.31|343.91|346.46|344.06|346.46|344.06|346.31|343.91|0
1628265270000|2021-08-06 15:54:30|346.31|343.91|346.46|344.06|346.46|344.06|346.31|343.91|0
1628265280000|2021-08-06 15:54:40|346.62|344.22|346.46|344.06|346.62|344.22|346.46|344.06|0
1628265290000|2021-08-06 15:54:50|346.54|344.14|346.62|344.22|346.62|344.22|346.46|344.06|0
1628265300000|2021-08-06 15:55:00|346.46|344.06|346.31|343.91|346.46|344.06|346.31|343.91|0
1628265310000|2021-08-06 15:55:10|346.46|344.06|346.46|344.06|346.46|344.06|346.31|343.91|0
1628265320000|2021-08-06 15:55:20|346.62|344.22|346.62|344.22|346.77|344.37|346.62|344.22|0
1628265330000|2021-08-06 15:55:30|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1628265340000|2021-08-06 15:55:40|346.93|344.53|346.77|344.37|346.93|344.53|346.77|344.37|0
1628265350000|2021-08-06 15:55:50|346.93|344.53|347.09|344.69|347.09|344.69|346.93|344.53|0
1628265360000|2021-08-06 15:56:00|346.93|344.53|347.09|344.69|347.09|344.69|346.93|344.53|0
1628265370000|2021-08-06 15:56:10|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1628265390000|2021-08-06 15:56:30|347.32|344.92|347.24|344.84|347.32|344.92|347.24|344.84|0
1628265470000|2021-08-06 15:57:50|347.4|345|347.4|345|347.4|345|347.4|345|0
1628265480000|2021-08-06 15:58:00|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1628265490000|2021-08-06 15:58:10|347.63|345.23|347.71|345.31|347.71|345.31|347.63|345.23|0
1628265510000|2021-08-06 15:58:30|347.87|345.47|347.71|345.31|347.87|345.47|347.71|345.31|0
1628265520000|2021-08-06 15:58:40|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628265530000|2021-08-06 15:58:50|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1628265540000|2021-08-06 15:59:00|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628265550000|2021-08-06 15:59:10|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1628265560000|2021-08-06 15:59:20|348.26|345.86|348.34|345.94|348.34|345.94|348.18|345.78|0
1628265570000|2021-08-06 15:59:30|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628265590000|2021-08-06 15:59:50|348.34|345.94|348.34|345.94|348.34|345.94|348.18|345.78|0
1628265600000|2021-08-06 16:00:00|348.5|346.1|348.65|346.25|348.65|346.25|348.5|346.1|0
1628265610000|2021-08-06 16:00:10|348.5|346.1|348.34|345.94|348.5|346.1|348.34|345.94|0
1628265620000|2021-08-06 16:00:20|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1628265630000|2021-08-06 16:00:30|348.34|345.94|348.34|345.94|348.5|346.1|348.34|345.94|0
1628265650000|2021-08-06 16:00:50|348.18|345.78|348.18|345.78|348.34|345.94|348.18|345.78|0
1628265660000|2021-08-06 16:01:00|348.34|345.94|348.18|345.78|348.34|345.94|348.18|345.78|0
1628265670000|2021-08-06 16:01:10|348.03|345.63|348.03|345.63|348.18|345.78|348.03|345.63|0
1628265680000|2021-08-06 16:01:20|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628265710000|2021-08-06 16:01:50|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1628265720000|2021-08-06 16:02:00|347.87|345.47|347.87|345.47|348.03|345.63|347.87|345.47|0
1628265730000|2021-08-06 16:02:10|348.03|345.63|348.03|345.63|348.03|345.63|347.87|345.47|0
1628265750000|2021-08-06 16:02:30|347.87|345.47|348.03|345.63|348.03|345.63|347.87|345.47|0
1628265770000|2021-08-06 16:02:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628265790000|2021-08-06 16:03:10|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1628265800000|2021-08-06 16:03:20|347.87|345.47|348.03|345.63|348.03|345.63|347.87|345.47|0
1628265810000|2021-08-06 16:03:30|347.87|345.47|347.87|345.47|348.02|345.62|347.87|345.47|0
1628265820000|2021-08-06 16:03:40|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628265830000|2021-08-06 16:03:50|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628265840000|2021-08-06 16:04:00|348.34|345.94|348.34|345.94|348.34|345.94|348.18|345.78|0
1628265860000|2021-08-06 16:04:20|348.18|345.78|348.5|346.1|348.5|346.1|348.18|345.78|0
1628265870000|2021-08-06 16:04:30|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1628265880000|2021-08-06 16:04:40|348.41|346.01|348.5|346.1|348.5|346.1|348.41|346.01|0
1628265890000|2021-08-06 16:04:50|348.34|345.94|348.41|346.01|348.41|346.01|348.34|345.94|0
1628265900000|2021-08-06 16:05:00|348.34|345.94|348.49|346.09|348.49|346.09|348.34|345.94|0
1628265930000|2021-08-06 16:05:30|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1628265940000|2021-08-06 16:05:40|348.26|345.86|348.34|345.94|348.34|345.94|348.26|345.86|0
1628265950000|2021-08-06 16:05:50|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628265960000|2021-08-06 16:06:00|348.34|345.94|348.34|345.94|348.34|345.94|348.18|345.78|0
1628265980000|2021-08-06 16:06:20|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628266000000|2021-08-06 16:06:40|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1628266010000|2021-08-06 16:06:50|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628266020000|2021-08-06 16:07:00|348.34|345.94|348.18|345.78|348.34|345.94|348.18|345.78|0
1628266030000|2021-08-06 16:07:10|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1628266040000|2021-08-06 16:07:20|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628266050000|2021-08-06 16:07:30|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628266060000|2021-08-06 16:07:40|348.18|345.78|348.02|345.62|348.18|345.78|348.02|345.62|0
1628266100000|2021-08-06 16:08:20|347.87|345.47|348.02|345.62|348.02|345.62|347.87|345.47|0
1628266110000|2021-08-06 16:08:30|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1628266120000|2021-08-06 16:08:40|348.02|345.62|348.1|345.7|348.18|345.78|348.02|345.62|0
1628266130000|2021-08-06 16:08:50|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628266160000|2021-08-06 16:09:20|347.87|345.47|347.87|345.47|347.94|345.54|347.87|345.47|0
1628266210000|2021-08-06 16:10:10|347.78|345.38|347.87|345.47|347.87|345.47|347.78|345.38|0
1628266230000|2021-08-06 16:10:30|347.71|345.31|347.87|345.47|347.87|345.47|347.71|345.31|0
1628266240000|2021-08-06 16:10:40|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1628266250000|2021-08-06 16:10:50|347.87|345.47|347.71|345.31|347.87|345.47|347.71|345.31|0
1628266270000|2021-08-06 16:11:10|347.87|345.47|347.71|345.31|347.87|345.47|347.71|345.31|0
1628266280000|2021-08-06 16:11:20|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1628266290000|2021-08-06 16:11:30|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1628266330000|2021-08-06 16:12:10|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1628266340000|2021-08-06 16:12:20|348.02|345.62|347.86|345.46|348.02|345.62|347.86|345.46|0
1628266350000|2021-08-06 16:12:30|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1628266390000|2021-08-06 16:13:10|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1628266400000|2021-08-06 16:13:20|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1628266420000|2021-08-06 16:13:40|347.55|345.15|347.39|344.99|347.55|345.15|347.39|344.99|0
1628266440000|2021-08-06 16:14:00|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1628266450000|2021-08-06 16:14:10|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1628266460000|2021-08-06 16:14:20|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1628266470000|2021-08-06 16:14:30|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1628266500000|2021-08-06 16:15:00|347.55|345.15|347.39|344.99|347.55|345.15|347.39|344.99|0
1628266510000|2021-08-06 16:15:10|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1628266520000|2021-08-06 16:15:20|347.08|344.68|347.08|344.68|347.08|344.68|346.92|344.52|0
1628266530000|2021-08-06 16:15:30|347.16|344.76|347.24|344.84|347.24|344.84|347.16|344.76|0
1628266540000|2021-08-06 16:15:40|347.08|344.68|347.24|344.84|347.24|344.84|347.08|344.68|0
1628266550000|2021-08-06 16:15:50|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1628266560000|2021-08-06 16:16:00|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1628266570000|2021-08-06 16:16:10|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1628266580000|2021-08-06 16:16:20|347.86|345.46|347.71|345.31|347.86|345.46|347.71|345.31|0
1628266590000|2021-08-06 16:16:30|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1628266600000|2021-08-06 16:16:40|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1628266610000|2021-08-06 16:16:50|347.39|344.99|347.39|344.99|347.55|345.15|347.39|344.99|0
1628266620000|2021-08-06 16:17:00|347.55|345.15|347.62|345.22|347.62|345.22|347.55|345.15|0
1628266630000|2021-08-06 16:17:10|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1628266650000|2021-08-06 16:17:30|347.86|345.46|347.86|345.46|347.86|345.46|347.71|345.31|0
1628266660000|2021-08-06 16:17:40|347.78|345.38|347.86|345.46|347.86|345.46|347.78|345.38|0
1628266670000|2021-08-06 16:17:50|347.78|345.38|347.71|345.31|347.78|345.38|347.71|345.31|0
1628266690000|2021-08-06 16:18:10|347.55|345.15|347.71|345.31|347.71|345.31|347.55|345.15|0
1628266700000|2021-08-06 16:18:20|347.55|345.15|347.71|345.31|347.71|345.31|347.55|345.15|0
1628266710000|2021-08-06 16:18:30|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1628266720000|2021-08-06 16:18:40|347.71|345.31|347.71|345.31|347.71|345.31|347.55|345.15|0
1628266730000|2021-08-06 16:18:50|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1628266740000|2021-08-06 16:19:00|347.39|344.99|347.39|344.99|347.39|344.99|347.31|344.91|0
1628266750000|2021-08-06 16:19:10|347.24|344.84|347.39|344.99|347.39|344.99|347.24|344.84|0
1628266770000|2021-08-06 16:19:30|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1628266790000|2021-08-06 16:19:50|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1628266800000|2021-08-06 16:20:00|347.86|345.46|347.71|345.31|347.86|345.46|347.71|345.31|0
1628266810000|2021-08-06 16:20:10|347.78|345.38|347.86|345.46|347.86|345.46|347.78|345.38|0
1628266820000|2021-08-06 16:20:20|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628266830000|2021-08-06 16:20:30|347.86|345.46|347.7|345.3|347.86|345.46|347.7|345.3|0
1628266840000|2021-08-06 16:20:40|347.55|345.15|347.55|345.15|347.7|345.3|347.55|345.15|0
1628266860000|2021-08-06 16:21:00|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1628266870000|2021-08-06 16:21:10|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1628266880000|2021-08-06 16:21:20|347.7|345.3|347.78|345.38|347.78|345.38|347.7|345.3|0
1628266890000|2021-08-06 16:21:30|347.7|345.3|347.86|345.46|347.86|345.46|347.7|345.3|0
1628266900000|2021-08-06 16:21:40|347.7|345.3|347.94|345.54|347.94|345.54|347.7|345.3|0
1628266910000|2021-08-06 16:21:50|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1628266920000|2021-08-06 16:22:00|348.02|345.62|347.86|345.46|348.02|345.62|347.86|345.46|0
1628266930000|2021-08-06 16:22:10|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628266940000|2021-08-06 16:22:20|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1628266950000|2021-08-06 16:22:30|348.02|345.62|347.86|345.46|348.02|345.62|347.86|345.46|0
1628266960000|2021-08-06 16:22:40|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628266970000|2021-08-06 16:22:50|347.86|345.46|348.02|345.62|348.02|345.62|347.86|345.46|0
1628266980000|2021-08-06 16:23:00|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1628266990000|2021-08-06 16:23:10|348.02|345.62|348.02|345.62|348.17|345.77|348.02|345.62|0
1628267000000|2021-08-06 16:23:20|348.17|345.77|348.02|345.62|348.17|345.77|348.02|345.62|0
1628267010000|2021-08-06 16:23:30|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1628267020000|2021-08-06 16:23:40|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628267030000|2021-08-06 16:23:50|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1628267040000|2021-08-06 16:24:00|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1628267050000|2021-08-06 16:24:10|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628267060000|2021-08-06 16:24:20|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1628267070000|2021-08-06 16:24:30|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1628267080000|2021-08-06 16:24:40|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1628267100000|2021-08-06 16:25:00|348.41|346.01|348.49|346.09|348.49|346.09|348.41|346.01|0
1628267120000|2021-08-06 16:25:20|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1628267140000|2021-08-06 16:25:40|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1628267170000|2021-08-06 16:26:10|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1628267180000|2021-08-06 16:26:20|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1628267200000|2021-08-06 16:26:40|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1628267210000|2021-08-06 16:26:50|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1628267230000|2021-08-06 16:27:10|348.09|345.69|348.02|345.62|348.09|345.69|348.02|345.62|0
1628267240000|2021-08-06 16:27:20|348.17|345.77|348.02|345.62|348.17|345.77|348.02|345.62|0
1628267270000|2021-08-06 16:27:50|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1628267280000|2021-08-06 16:28:00|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628267290000|2021-08-06 16:28:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1628267330000|2021-08-06 16:28:50|348.02|345.62|348.17|345.77|348.17|345.77|348.02|345.62|0
1628267340000|2021-08-06 16:29:00|348.25|345.85|348.33|345.93|348.33|345.93|348.25|345.85|0
1628267350000|2021-08-06 16:29:10|348.17|345.77|348.33|345.93|348.33|345.93|348.17|345.77|0
1628267360000|2021-08-06 16:29:20|348.4|346|348.4|346|348.4|346|348.4|346|0
1628267370000|2021-08-06 16:29:30|348.49|346.09|348.33|345.93|348.49|346.09|348.33|345.93|0
1628267390000|2021-08-06 16:29:50|348.17|345.77|348.09|345.69|348.17|345.77|348.09|345.69|0
1628267400000|2021-08-06 16:30:00|348.17|345.77|348.01|345.61|348.17|345.77|348.01|345.61|0
1628267410000|2021-08-06 16:30:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1628267420000|2021-08-06 16:30:20|348.01|345.61|348.01|345.61|348.17|345.77|348.01|345.61|0
1628267430000|2021-08-06 16:30:30|347.86|345.46|348.01|345.61|348.01|345.61|347.86|345.46|0
1628267440000|2021-08-06 16:30:40|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1628267450000|2021-08-06 16:30:50|348.01|345.61|347.86|345.46|348.01|345.61|347.86|345.46|0
1628267460000|2021-08-06 16:31:00|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1628267470000|2021-08-06 16:31:10|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1628267480000|2021-08-06 16:31:20|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1628267490000|2021-08-06 16:31:30|347.86|345.46|347.7|345.3|347.86|345.46|347.7|345.3|0
1628267500000|2021-08-06 16:31:40|347.86|345.46|347.54|345.14|347.86|345.46|347.54|345.14|0
1628267510000|2021-08-06 16:31:50|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1628267520000|2021-08-06 16:32:00|347.86|345.46|348.01|345.61|348.01|345.61|347.86|345.46|0
1628267540000|2021-08-06 16:32:20|348.17|345.77|348.01|345.61|348.17|345.77|348.01|345.61|0
1628267550000|2021-08-06 16:32:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1628267560000|2021-08-06 16:32:40|348.33|345.93|348.17|345.77|348.33|345.93|348.17|345.77|0
1628267570000|2021-08-06 16:32:50|348.33|345.93|348.25|345.85|348.33|345.93|348.17|345.77|0
1628267580000|2021-08-06 16:33:00|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1628267590000|2021-08-06 16:33:10|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1628267600000|2021-08-06 16:33:20|348.64|346.24|348.8|346.4|348.8|346.4|348.64|346.24|0
1628267610000|2021-08-06 16:33:30|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1628267620000|2021-08-06 16:33:40|348.8|346.4|348.64|346.24|348.8|346.4|348.64|346.24|0
1628267640000|2021-08-06 16:34:00|348.48|346.08|348.48|346.08|348.64|346.24|348.48|346.08|0
1628267650000|2021-08-06 16:34:10|348.33|345.93|348.17|345.77|348.33|345.93|348.17|345.77|0
1628267670000|2021-08-06 16:34:30|348.01|345.61|348.17|345.77|348.17|345.77|348.01|345.61|0
1628267680000|2021-08-06 16:34:40|348.01|345.61|348.17|345.77|348.17|345.77|348.01|345.61|0
1628267720000|2021-08-06 16:35:20|348.09|345.69|348.17|345.77|348.17|345.77|348.09|345.69|0
1628267730000|2021-08-06 16:35:30|348.01|345.61|348.17|345.77|348.17|345.77|348.01|345.61|0
1628267740000|2021-08-06 16:35:40|348.01|345.61|348.17|345.77|348.17|345.77|348.01|345.61|0
1628267750000|2021-08-06 16:35:50|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1628267770000|2021-08-06 16:36:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1628267780000|2021-08-06 16:36:20|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1628267790000|2021-08-06 16:36:30|348.48|346.08|348.48|346.08|348.48|346.08|348.33|345.93|0
1628267800000|2021-08-06 16:36:40|348.64|346.24|348.48|346.08|348.64|346.24|348.48|346.08|0
1628267810000|2021-08-06 16:36:50|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1628267820000|2021-08-06 16:37:00|348.56|346.16|348.64|346.24|348.64|346.24|348.56|346.16|0
1628267830000|2021-08-06 16:37:10|348.48|346.08|348.33|345.93|348.48|346.08|348.33|345.93|0
1628267840000|2021-08-06 16:37:20|348.48|346.08|348.33|345.93|348.48|346.08|348.33|345.93|0
1628267850000|2021-08-06 16:37:30|348.48|346.08|348.33|345.93|348.48|346.08|348.33|345.93|0
1628267860000|2021-08-06 16:37:40|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1628267870000|2021-08-06 16:37:50|348.33|345.93|348.48|346.08|348.48|346.08|348.33|345.93|0
1628267880000|2021-08-06 16:38:00|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1628267890000|2021-08-06 16:38:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1628267900000|2021-08-06 16:38:20|348.24|345.84|348.17|345.77|348.24|345.84|348.17|345.77|0
1628267910000|2021-08-06 16:38:30|348.09|345.69|348.01|345.61|348.09|345.69|348.01|345.61|0
1628267920000|2021-08-06 16:38:40|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1628267930000|2021-08-06 16:38:50|348.01|345.61|348.01|345.61|348.17|345.77|348.01|345.61|0
1628267940000|2021-08-06 16:39:00|347.85|345.45|347.85|345.45|347.85|345.45|347.85|345.45|0
1628267950000|2021-08-06 16:39:10|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1628267980000|2021-08-06 16:39:40|347.85|345.45|347.85|345.45|347.85|345.45|347.85|345.45|0
1628267990000|2021-08-06 16:39:50|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1628268000000|2021-08-06 16:40:00|347.54|345.14|347.7|345.3|347.7|345.3|347.54|345.14|0
1628268010000|2021-08-06 16:40:10|347.54|345.14|347.54|345.14|347.7|345.3|347.54|345.14|0
1628268040000|2021-08-06 16:40:40|347.38|344.98|347.38|344.98|347.54|345.14|347.38|344.98|0
1628268050000|2021-08-06 16:40:50|347.54|345.14|347.38|344.98|347.54|345.14|347.38|344.98|0
1628268060000|2021-08-06 16:41:00|347.54|345.14|347.54|345.14|347.54|345.14|347.54|345.14|0
1628268080000|2021-08-06 16:41:20|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1628268100000|2021-08-06 16:41:40|347.54|345.14|347.54|345.14|347.62|345.22|347.54|345.14|0
1628268120000|2021-08-06 16:42:00|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1628268130000|2021-08-06 16:42:10|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1628268160000|2021-08-06 16:42:40|347.07|344.67|347.07|344.67|347.23|344.83|347.07|344.67|0
1628268170000|2021-08-06 16:42:50|347.23|344.83|347.23|344.83|347.3|344.9|347.23|344.83|0
1628268190000|2021-08-06 16:43:10|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1628268200000|2021-08-06 16:43:20|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1628268210000|2021-08-06 16:43:30|347.3|344.9|347.23|344.83|347.38|344.98|347.23|344.83|0
1628268220000|2021-08-06 16:43:40|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1628268240000|2021-08-06 16:44:00|347.54|345.14|347.54|345.14|347.54|345.14|347.54|345.14|0
1628268250000|2021-08-06 16:44:10|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1628268260000|2021-08-06 16:44:20|347.3|344.9|347.38|344.98|347.38|344.98|347.23|344.83|0
1628268280000|2021-08-06 16:44:40|347.23|344.83|347.38|344.98|347.38|344.98|347.23|344.83|0
1628268290000|2021-08-06 16:44:50|347.23|344.83|347.38|344.98|347.38|344.98|347.23|344.83|0
1628268300000|2021-08-06 16:45:00|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1628268310000|2021-08-06 16:45:10|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1628268320000|2021-08-06 16:45:20|347.38|344.98|347.46|345.06|347.46|345.06|347.38|344.98|0
1628268330000|2021-08-06 16:45:30|347.54|345.14|347.54|345.14|347.54|345.14|347.54|345.14|0
1628268340000|2021-08-06 16:45:40|347.38|344.98|347.54|345.14|347.54|345.14|347.38|344.98|0
1628268350000|2021-08-06 16:45:50|347.38|344.98|347.54|345.14|347.54|345.14|347.38|344.98|0
1628268400000|2021-08-06 16:46:40|347.69|345.29|347.54|345.14|347.69|345.29|347.54|345.14|0
1628268410000|2021-08-06 16:46:50|347.69|345.29|347.85|345.45|347.85|345.45|347.69|345.29|0
1628268420000|2021-08-06 16:47:00|347.69|345.29|347.85|345.45|347.85|345.45|347.69|345.29|0
1628268430000|2021-08-06 16:47:10|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1628268440000|2021-08-06 16:47:20|347.85|345.45|347.69|345.29|347.85|345.45|347.69|345.29|0
1628268450000|2021-08-06 16:47:30|347.85|345.45|347.85|345.45|347.85|345.45|347.85|345.45|0
1628268460000|2021-08-06 16:47:40|347.93|345.53|347.85|345.45|347.93|345.53|347.85|345.45|0
1628268480000|2021-08-06 16:48:00|348.01|345.61|347.85|345.45|348.01|345.61|347.85|345.45|0
1628268510000|2021-08-06 16:48:30|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1628268520000|2021-08-06 16:48:40|347.85|345.45|347.85|345.45|348.01|345.61|347.85|345.45|0
1628268530000|2021-08-06 16:48:50|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1628268550000|2021-08-06 16:49:10|347.85|345.45|347.85|345.45|347.85|345.45|347.85|345.45|0
1628268560000|2021-08-06 16:49:20|347.77|345.37|347.85|345.45|347.85|345.45|347.77|345.37|0
1628268570000|2021-08-06 16:49:30|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1628268580000|2021-08-06 16:49:40|347.85|345.45|347.85|345.45|347.85|345.45|347.77|345.37|0
1628268590000|2021-08-06 16:49:50|348.01|345.61|347.85|345.45|348.01|345.61|347.85|345.45|0
1628268600000|2021-08-06 16:50:00|348.01|345.61|348.01|345.61|348.01|345.61|347.85|345.45|0
1628268620000|2021-08-06 16:50:20|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1628268630000|2021-08-06 16:50:30|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1628268640000|2021-08-06 16:50:40|348.48|346.08|348.24|345.84|348.48|346.08|348.24|345.84|0
1628268650000|2021-08-06 16:50:50|348.16|345.76|348.32|345.92|348.32|345.92|348.16|345.76|0
1628268670000|2021-08-06 16:51:10|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1628268690000|2021-08-06 16:51:30|348.55|346.15|348.63|346.23|348.63|346.23|348.55|346.15|0
1628268720000|2021-08-06 16:52:00|348.79|346.39|348.63|346.23|348.79|346.39|348.63|346.23|0
1628268730000|2021-08-06 16:52:10|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1628268740000|2021-08-06 16:52:20|348.63|346.23|348.48|346.08|348.63|346.23|348.48|346.08|0
1628268770000|2021-08-06 16:52:50|348.63|346.23|348.63|346.23|348.63|346.23|348.48|346.08|0
1628268790000|2021-08-06 16:53:10|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1628268800000|2021-08-06 16:53:20|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1628268810000|2021-08-06 16:53:30|348.48|346.08|348.48|346.08|348.63|346.23|348.48|346.08|0
1628268820000|2021-08-06 16:53:40|348.63|346.23|348.55|346.15|348.63|346.23|348.55|346.15|0
1628268830000|2021-08-06 16:53:50|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1628268840000|2021-08-06 16:54:00|348.39|345.99|348.48|346.08|348.48|346.08|348.39|345.99|0
1628268850000|2021-08-06 16:54:10|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1628268870000|2021-08-06 16:54:30|348.79|346.39|348.79|346.39|348.79|346.39|348.79|346.39|0
1628268880000|2021-08-06 16:54:40|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1628268900000|2021-08-06 16:55:00|348.79|346.39|348.95|346.55|348.95|346.55|348.79|346.39|0
1628268940000|2021-08-06 16:55:40|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1628268950000|2021-08-06 16:55:50|349.02|346.62|348.95|346.55|349.1|346.7|348.95|346.55|0
1628268980000|2021-08-06 16:56:20|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1628269010000|2021-08-06 16:56:50|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1628269040000|2021-08-06 16:57:20|349.42|347.02|349.26|346.86|349.42|347.02|349.26|346.86|0
1628269050000|2021-08-06 16:57:30|349.42|347.02|349.49|347.09|349.57|347.17|349.42|347.02|0
1628269060000|2021-08-06 16:57:40|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269070000|2021-08-06 16:57:50|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1628269080000|2021-08-06 16:58:00|349.57|347.17|349.73|347.33|349.73|347.33|349.57|347.17|0
1628269120000|2021-08-06 16:58:40|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269140000|2021-08-06 16:59:00|349.73|347.33|349.57|347.17|349.73|347.33|349.57|347.17|0
1628269150000|2021-08-06 16:59:10|349.73|347.33|349.73|347.33|349.73|347.33|349.65|347.25|0
1628269160000|2021-08-06 16:59:20|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269200000|2021-08-06 17:00:00|349.65|347.25|349.65|347.25|349.73|347.33|349.57|347.17|0
1628269210000|2021-08-06 17:00:10|349.57|347.17|349.73|347.33|349.73|347.33|349.57|347.17|0
1628269220000|2021-08-06 17:00:20|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269230000|2021-08-06 17:00:30|349.65|347.25|349.57|347.17|349.65|347.25|349.57|347.17|0
1628269240000|2021-08-06 17:00:40|349.73|347.33|349.57|347.17|349.73|347.33|349.57|347.17|0
1628269250000|2021-08-06 17:00:50|349.42|347.02|349.57|347.17|349.57|347.17|349.42|347.02|0
1628269260000|2021-08-06 17:01:00|349.42|347.02|349.57|347.17|349.57|347.17|349.42|347.02|0
1628269270000|2021-08-06 17:01:10|349.73|347.33|349.81|347.41|349.81|347.41|349.73|347.33|0
1628269280000|2021-08-06 17:01:20|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1628269300000|2021-08-06 17:01:40|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1628269310000|2021-08-06 17:01:50|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1628269320000|2021-08-06 17:02:00|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1628269330000|2021-08-06 17:02:10|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269340000|2021-08-06 17:02:20|349.73|347.33|349.57|347.17|349.73|347.33|349.57|347.17|0
1628269350000|2021-08-06 17:02:30|349.73|347.33|349.57|347.17|349.73|347.33|349.57|347.17|0
1628269360000|2021-08-06 17:02:40|349.49|347.09|349.41|347.01|349.49|347.09|349.41|347.01|0
1628269380000|2021-08-06 17:03:00|349.26|346.86|349.41|347.01|349.41|347.01|349.26|346.86|0
1628269390000|2021-08-06 17:03:10|349.57|347.17|349.57|347.17|349.57|347.17|349.49|347.09|0
1628269400000|2021-08-06 17:03:20|349.41|347.01|349.73|347.33|349.73|347.33|349.41|347.01|0
1628269410000|2021-08-06 17:03:30|349.8|347.4|349.89|347.49|349.89|347.49|349.8|347.4|0
1628269440000|2021-08-06 17:04:00|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1628269460000|2021-08-06 17:04:20|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1628269480000|2021-08-06 17:04:40|349.73|347.33|349.89|347.49|349.89|347.49|349.73|347.33|0
1628269500000|2021-08-06 17:05:00|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1628269520000|2021-08-06 17:05:20|349.57|347.17|349.73|347.33|349.73|347.33|349.57|347.17|0
1628269530000|2021-08-06 17:05:30|349.57|347.17|349.73|347.33|349.73|347.33|349.57|347.17|0
1628269550000|2021-08-06 17:05:50|349.57|347.17|349.73|347.33|349.73|347.33|349.57|347.17|0
1628269560000|2021-08-06 17:06:00|349.57|347.17|349.73|347.33|349.73|347.33|349.57|347.17|0
1628269580000|2021-08-06 17:06:20|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269590000|2021-08-06 17:06:30|349.73|347.33|349.65|347.25|349.73|347.33|349.65|347.25|0
1628269600000|2021-08-06 17:06:40|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269610000|2021-08-06 17:06:50|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1628269620000|2021-08-06 17:07:00|349.88|347.48|349.73|347.33|349.88|347.48|349.73|347.33|0
1628269670000|2021-08-06 17:07:50|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269690000|2021-08-06 17:08:10|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628269720000|2021-08-06 17:08:40|349.49|347.09|349.57|347.17|349.57|347.17|349.41|347.01|0
1628269730000|2021-08-06 17:08:50|349.41|347.01|349.41|347.01|349.57|347.17|349.41|347.01|0
1628269740000|2021-08-06 17:09:00|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269750000|2021-08-06 17:09:10|349.73|347.33|349.57|347.17|349.73|347.33|349.57|347.17|0
1628269760000|2021-08-06 17:09:20|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628269780000|2021-08-06 17:09:40|349.57|347.17|349.41|347.01|349.57|347.17|349.41|347.01|0
1628269790000|2021-08-06 17:09:50|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628269800000|2021-08-06 17:10:00|349.41|347.01|349.49|347.09|349.49|347.09|349.41|347.01|0
1628269810000|2021-08-06 17:10:10|349.57|347.17|349.41|347.01|349.57|347.17|349.41|347.01|0
1628269820000|2021-08-06 17:10:20|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628269830000|2021-08-06 17:10:30|349.41|347.01|349.41|347.01|349.41|347.01|349.25|346.85|0
1628269840000|2021-08-06 17:10:40|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628269860000|2021-08-06 17:11:00|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628269870000|2021-08-06 17:11:10|349.25|346.85|349.41|347.01|349.41|347.01|349.25|346.85|0
1628269880000|2021-08-06 17:11:20|349.25|346.85|349.41|347.01|349.41|347.01|349.25|346.85|0
1628269910000|2021-08-06 17:11:50|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269930000|2021-08-06 17:12:10|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1628269940000|2021-08-06 17:12:20|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628269990000|2021-08-06 17:13:10|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628270020000|2021-08-06 17:13:40|349.8|347.4|349.88|347.48|349.88|347.48|349.8|347.4|0
1628270030000|2021-08-06 17:13:50|349.72|347.32|349.88|347.48|349.88|347.48|349.72|347.32|0
1628270040000|2021-08-06 17:14:00|349.72|347.32|349.88|347.48|349.88|347.48|349.72|347.32|0
1628270120000|2021-08-06 17:15:20|349.72|347.32|349.88|347.48|349.88|347.48|349.72|347.32|0
1628270150000|2021-08-06 17:15:50|349.72|347.32|349.88|347.48|349.88|347.48|349.72|347.32|0
1628270230000|2021-08-06 17:17:10|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628270250000|2021-08-06 17:17:30|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628270260000|2021-08-06 17:17:40|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628270270000|2021-08-06 17:17:50|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1628270280000|2021-08-06 17:18:00|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628270310000|2021-08-06 17:18:30|349.8|347.4|349.88|347.48|349.88|347.48|349.8|347.4|0
1628270320000|2021-08-06 17:18:40|349.8|347.4|349.88|347.48|349.88|347.48|349.8|347.4|0
1628270340000|2021-08-06 17:19:00|350.04|347.64|349.88|347.48|350.04|347.64|349.88|347.48|0
1628270360000|2021-08-06 17:19:20|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1628270380000|2021-08-06 17:19:40|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1628270400000|2021-08-06 17:20:00|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628270410000|2021-08-06 17:20:10|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628270420000|2021-08-06 17:20:20|349.72|347.32|349.57|347.17|349.72|347.32|349.57|347.17|0
1628270430000|2021-08-06 17:20:30|349.56|347.16|349.72|347.32|349.72|347.32|349.56|347.16|0
1628270440000|2021-08-06 17:20:40|349.41|347.01|349.56|347.16|349.56|347.16|349.41|347.01|0
1628270450000|2021-08-06 17:20:50|349.41|347.01|349.56|347.16|349.56|347.16|349.41|347.01|0
1628270470000|2021-08-06 17:21:10|349.72|347.32|349.41|347.01|349.72|347.32|349.41|347.01|0
1628270480000|2021-08-06 17:21:20|349.25|346.85|349.41|347.01|349.41|347.01|349.25|346.85|0
1628270510000|2021-08-06 17:21:50|349.25|346.85|349.41|347.01|349.41|347.01|349.25|346.85|0
1628270520000|2021-08-06 17:22:00|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628270540000|2021-08-06 17:22:20|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628270550000|2021-08-06 17:22:30|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1628270560000|2021-08-06 17:22:40|349.09|346.69|349.09|346.69|349.09|346.69|348.94|346.54|0
1628270570000|2021-08-06 17:22:50|348.94|346.54|349.09|346.69|349.09|346.69|348.94|346.54|0
1628270580000|2021-08-06 17:23:00|349.25|346.85|349.25|346.85|349.25|346.85|349.09|346.69|0
1628270600000|2021-08-06 17:23:20|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628270610000|2021-08-06 17:23:30|348.94|346.54|349.09|346.69|349.09|346.69|348.94|346.54|0
1628270630000|2021-08-06 17:23:50|349.25|346.85|349.09|346.69|349.25|346.85|349.09|346.69|0
1628270650000|2021-08-06 17:24:10|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1628270660000|2021-08-06 17:24:20|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628270670000|2021-08-06 17:24:30|348.94|346.54|348.94|346.54|349.09|346.69|348.94|346.54|0
1628270680000|2021-08-06 17:24:40|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628270690000|2021-08-06 17:24:50|348.78|346.38|348.78|346.38|348.93|346.53|348.78|346.38|0
1628270740000|2021-08-06 17:25:40|348.93|346.53|348.78|346.38|348.93|346.53|348.78|346.38|0
1628270790000|2021-08-06 17:26:30|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1628270810000|2021-08-06 17:26:50|348.78|346.38|348.78|346.38|348.78|346.38|348.78|346.38|0
1628270820000|2021-08-06 17:27:00|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628270830000|2021-08-06 17:27:10|348.78|346.38|348.78|346.38|348.93|346.53|348.78|346.38|0
1628270840000|2021-08-06 17:27:20|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1628270860000|2021-08-06 17:27:40|348.46|346.06|348.62|346.22|348.62|346.22|348.46|346.06|0
1628270870000|2021-08-06 17:27:50|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1628270910000|2021-08-06 17:28:30|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1628270930000|2021-08-06 17:28:50|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1628270950000|2021-08-06 17:29:10|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1628270960000|2021-08-06 17:29:20|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1628270970000|2021-08-06 17:29:30|348.54|346.14|348.62|346.22|348.62|346.22|348.54|346.14|0
1628270990000|2021-08-06 17:29:50|348.69|346.29|348.78|346.38|348.78|346.38|348.69|346.29|0
1628271000000|2021-08-06 17:30:00|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1628271120000|2021-08-06 17:32:00|348.78|346.38|348.62|346.22|348.78|346.38|348.62|346.22|0
1628271150000|2021-08-06 17:32:30|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628271160000|2021-08-06 17:32:40|348.62|346.22|348.62|346.22|348.77|346.37|348.62|346.22|0
1628271170000|2021-08-06 17:32:50|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628271180000|2021-08-06 17:33:00|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1628271210000|2021-08-06 17:33:30|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1628271220000|2021-08-06 17:33:40|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628271230000|2021-08-06 17:33:50|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628271240000|2021-08-06 17:34:00|348.93|346.53|348.93|346.53|348.93|346.53|348.85|346.45|0
1628271250000|2021-08-06 17:34:10|348.77|346.37|348.77|346.37|348.93|346.53|348.77|346.37|0
1628271260000|2021-08-06 17:34:20|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628271280000|2021-08-06 17:34:40|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628271340000|2021-08-06 17:35:40|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1628271440000|2021-08-06 17:37:20|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628271460000|2021-08-06 17:37:40|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1628271480000|2021-08-06 17:38:00|349.09|346.69|349.24|346.84|349.24|346.84|349.09|346.69|0
1628271540000|2021-08-06 17:39:00|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628271550000|2021-08-06 17:39:10|349|346.6|348.93|346.53|349|346.6|348.93|346.53|0
1628271570000|2021-08-06 17:39:30|349.09|346.69|348.93|346.53|349.09|346.69|348.93|346.53|0
1628271580000|2021-08-06 17:39:40|349|346.6|348.93|346.53|349|346.6|348.93|346.53|0
1628271590000|2021-08-06 17:39:50|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628271620000|2021-08-06 17:40:20|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628271630000|2021-08-06 17:40:30|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1628271640000|2021-08-06 17:40:40|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628271650000|2021-08-06 17:40:50|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628271660000|2021-08-06 17:41:00|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628271700000|2021-08-06 17:41:40|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1628271720000|2021-08-06 17:42:00|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1628271730000|2021-08-06 17:42:10|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1628271740000|2021-08-06 17:42:20|348.46|346.06|348.46|346.06|348.46|346.06|348.3|345.9|0
1628271750000|2021-08-06 17:42:30|348.61|346.21|348.61|346.21|348.61|346.21|348.46|346.06|0
1628271780000|2021-08-06 17:43:00|348.77|346.37|348.61|346.21|348.77|346.37|348.61|346.21|0
1628271790000|2021-08-06 17:43:10|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1628271810000|2021-08-06 17:43:30|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1628271820000|2021-08-06 17:43:40|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1628271830000|2021-08-06 17:43:50|348.3|345.9|348.14|345.74|348.3|345.9|348.14|345.74|0
1628271850000|2021-08-06 17:44:10|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1628271860000|2021-08-06 17:44:20|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1628271870000|2021-08-06 17:44:30|348.37|345.97|348.46|346.06|348.46|346.06|348.37|345.97|0
1628271880000|2021-08-06 17:44:40|348.3|345.9|348.46|346.06|348.46|346.06|348.3|345.9|0
1628271890000|2021-08-06 17:44:50|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1628271910000|2021-08-06 17:45:10|348.22|345.82|348.3|345.9|348.3|345.9|348.22|345.82|0
1628271930000|2021-08-06 17:45:30|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1628271940000|2021-08-06 17:45:40|348.61|346.21|348.46|346.06|348.61|346.21|348.46|346.06|0
1628271950000|2021-08-06 17:45:50|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1628271960000|2021-08-06 17:46:00|348.46|346.06|348.61|346.21|348.61|346.21|348.46|346.06|0
1628271970000|2021-08-06 17:46:10|348.46|346.06|348.61|346.21|348.61|346.21|348.46|346.06|0
1628271980000|2021-08-06 17:46:20|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628271990000|2021-08-06 17:46:30|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1628272000000|2021-08-06 17:46:40|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1628272010000|2021-08-06 17:46:50|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1628272020000|2021-08-06 17:47:00|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1628272030000|2021-08-06 17:47:10|348.93|346.53|348.93|346.53|348.93|346.53|348.84|346.44|0
1628272050000|2021-08-06 17:47:30|349.08|346.68|349.08|346.68|349.08|346.68|348.93|346.53|0
1628272090000|2021-08-06 17:48:10|348.93|346.53|349.08|346.68|349.08|346.68|348.93|346.53|0
1628272100000|2021-08-06 17:48:20|349|346.6|349.08|346.68|349.08|346.68|349|346.6|0
1628272110000|2021-08-06 17:48:30|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628272130000|2021-08-06 17:48:50|349.08|346.68|348.93|346.53|349.08|346.68|348.93|346.53|0
1628272140000|2021-08-06 17:49:00|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628272150000|2021-08-06 17:49:10|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1628272160000|2021-08-06 17:49:20|348.84|346.44|348.77|346.37|348.93|346.53|348.77|346.37|0
1628272180000|2021-08-06 17:49:40|348.69|346.29|348.61|346.21|348.69|346.29|348.61|346.21|0
1628272190000|2021-08-06 17:49:50|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1628272200000|2021-08-06 17:50:00|348.53|346.13|348.61|346.21|348.61|346.21|348.53|346.13|0
1628272210000|2021-08-06 17:50:10|348.45|346.05|348.61|346.21|348.61|346.21|348.45|346.05|0
1628272220000|2021-08-06 17:50:20|348.45|346.05|348.61|346.21|348.61|346.21|348.45|346.05|0
1628272240000|2021-08-06 17:50:40|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628272270000|2021-08-06 17:51:10|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1628272280000|2021-08-06 17:51:20|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1628272290000|2021-08-06 17:51:30|348.61|346.21|348.45|346.05|348.61|346.21|348.45|346.05|0
1628272320000|2021-08-06 17:52:00|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1628272330000|2021-08-06 17:52:10|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1628272350000|2021-08-06 17:52:30|348.37|345.97|348.3|345.9|348.37|345.97|348.3|345.9|0
1628272360000|2021-08-06 17:52:40|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1628272440000|2021-08-06 17:54:00|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1628272450000|2021-08-06 17:54:10|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1628272460000|2021-08-06 17:54:20|348.3|345.9|348.21|345.81|348.3|345.9|348.21|345.81|0
1628272470000|2021-08-06 17:54:30|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1628272480000|2021-08-06 17:54:40|348.14|345.74|348.3|345.9|348.3|345.9|348.14|345.74|0
1628272510000|2021-08-06 17:55:10|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1628272520000|2021-08-06 17:55:20|348.21|345.81|348.3|345.9|348.3|345.9|348.14|345.74|0
1628272540000|2021-08-06 17:55:40|348.45|346.05|348.45|346.05|348.45|346.05|348.3|345.9|0
1628272560000|2021-08-06 17:56:00|348.61|346.21|348.61|346.21|348.77|346.37|348.61|346.21|0
1628272570000|2021-08-06 17:56:10|348.68|346.28|348.77|346.37|348.77|346.37|348.68|346.28|0
1628272580000|2021-08-06 17:56:20|348.68|346.28|348.61|346.21|348.68|346.28|348.61|346.21|0
1628272620000|2021-08-06 17:57:00|348.45|346.05|348.61|346.21|348.61|346.21|348.45|346.05|0
1628272630000|2021-08-06 17:57:10|348.68|346.28|348.77|346.37|348.77|346.37|348.68|346.28|0
1628272700000|2021-08-06 17:58:20|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1628272710000|2021-08-06 17:58:30|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1628272730000|2021-08-06 17:58:50|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1628272760000|2021-08-06 17:59:20|348.68|346.28|348.61|346.21|348.68|346.28|348.61|346.21|0
1628272770000|2021-08-06 17:59:30|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1628272780000|2021-08-06 17:59:40|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1628272800000|2021-08-06 18:00:00|349.08|346.68|349.08|346.68|349.08|346.68|348.92|346.52|0
1628272820000|2021-08-06 18:00:20|348.92|346.52|349.08|346.68|349.08|346.68|348.92|346.52|0
1628272830000|2021-08-06 18:00:30|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1628272870000|2021-08-06 18:01:10|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1628272890000|2021-08-06 18:01:30|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1628272930000|2021-08-06 18:02:10|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1628272940000|2021-08-06 18:02:20|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1628272950000|2021-08-06 18:02:30|348.92|346.52|348.92|346.52|349.08|346.68|348.92|346.52|0
1628272970000|2021-08-06 18:02:50|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1628272980000|2021-08-06 18:03:00|348.92|346.52|348.76|346.36|348.92|346.52|348.76|346.36|0
1628272990000|2021-08-06 18:03:10|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1628273000000|2021-08-06 18:03:20|349.08|346.68|349.08|346.68|349.08|346.68|348.92|346.52|0
1628273020000|2021-08-06 18:03:40|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1628273030000|2021-08-06 18:03:50|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1628273040000|2021-08-06 18:04:00|349.15|346.75|349.15|346.75|349.15|346.75|349.15|346.75|0
1628273050000|2021-08-06 18:04:10|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1628273070000|2021-08-06 18:04:30|349.23|346.83|349.39|346.99|349.39|346.99|349.23|346.83|0
1628273080000|2021-08-06 18:04:40|349.23|346.83|349.23|346.83|349.39|346.99|349.23|346.83|0
1628273090000|2021-08-06 18:04:50|349.08|346.68|349.15|346.75|349.15|346.75|349.08|346.68|0
1628273100000|2021-08-06 18:05:00|349.08|346.68|349.08|346.68|349.08|346.68|348.92|346.52|0
1628273120000|2021-08-06 18:05:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1628273130000|2021-08-06 18:05:30|349.08|346.68|348.92|346.52|349.08|346.68|348.92|346.52|0
1628273140000|2021-08-06 18:05:40|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1628273170000|2021-08-06 18:06:10|348.92|346.52|349.08|346.68|349.08|346.68|348.92|346.52|0
1628273190000|2021-08-06 18:06:30|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1628273200000|2021-08-06 18:06:40|349.39|346.99|349.39|346.99|349.39|346.99|349.39|346.99|0
1628273240000|2021-08-06 18:07:20|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1628273260000|2021-08-06 18:07:40|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1628273280000|2021-08-06 18:08:00|349.15|346.75|349.23|346.83|349.23|346.83|349.15|346.75|0
1628273290000|2021-08-06 18:08:10|349.08|346.68|348.92|346.52|349.08|346.68|348.92|346.52|0
1628273310000|2021-08-06 18:08:30|348.84|346.44|348.76|346.36|348.84|346.44|348.76|346.36|0
1628273320000|2021-08-06 18:08:40|348.92|346.52|348.76|346.36|348.92|346.52|348.76|346.36|0
1628273330000|2021-08-06 18:08:50|348.92|346.52|348.76|346.36|348.92|346.52|348.76|346.36|0
1628273350000|2021-08-06 18:09:10|348.92|346.52|348.6|346.2|348.92|346.52|348.6|346.2|0
1628273360000|2021-08-06 18:09:20|348.68|346.28|348.68|346.28|348.68|346.28|348.68|346.28|0
1628273370000|2021-08-06 18:09:30|348.6|346.2|348.76|346.36|348.76|346.36|348.6|346.2|0
1628273380000|2021-08-06 18:09:40|348.92|346.52|348.92|346.52|348.92|346.52|348.76|346.36|0
1628273400000|2021-08-06 18:10:00|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1628273420000|2021-08-06 18:10:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1628273430000|2021-08-06 18:10:30|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1628273440000|2021-08-06 18:10:40|348.92|346.52|348.76|346.36|348.92|346.52|348.76|346.36|0
1628273450000|2021-08-06 18:10:50|348.92|346.52|348.92|346.52|348.92|346.52|348.76|346.36|0
1628273460000|2021-08-06 18:11:00|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1628273470000|2021-08-06 18:11:10|348.68|346.28|348.76|346.36|348.76|346.36|348.68|346.28|0
1628273480000|2021-08-06 18:11:20|348.6|346.2|348.36|345.96|348.6|346.2|348.36|345.96|0
1628273490000|2021-08-06 18:11:30|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1628273500000|2021-08-06 18:11:40|348.36|345.96|348.45|346.05|348.45|346.05|348.29|345.89|0
1628273510000|2021-08-06 18:11:50|348.6|346.2|348.45|346.05|348.6|346.2|348.45|346.05|0
1628273520000|2021-08-06 18:12:00|348.52|346.12|348.45|346.05|348.6|346.2|348.45|346.05|0
1628273550000|2021-08-06 18:12:30|348.6|346.2|348.76|346.36|348.76|346.36|348.6|346.2|0
1628273560000|2021-08-06 18:12:40|348.68|346.28|348.6|346.2|348.68|346.28|348.6|346.2|0
1628273570000|2021-08-06 18:12:50|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1628273580000|2021-08-06 18:13:00|348.6|346.2|348.76|346.36|348.76|346.36|348.6|346.2|0
1628273590000|2021-08-06 18:13:10|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1628273610000|2021-08-06 18:13:30|348.45|346.05|348.45|346.05|348.6|346.2|348.45|346.05|0
1628273620000|2021-08-06 18:13:40|348.6|346.2|348.45|346.05|348.6|346.2|348.45|346.05|0
1628273640000|2021-08-06 18:14:00|348.6|346.2|348.52|346.12|348.6|346.2|348.52|346.12|0
1628273650000|2021-08-06 18:14:10|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1628273670000|2021-08-06 18:14:30|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1628273680000|2021-08-06 18:14:40|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1628273690000|2021-08-06 18:14:50|348.29|345.89|348.29|345.89|348.44|346.04|348.29|345.89|0
1628273700000|2021-08-06 18:15:00|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1628273720000|2021-08-06 18:15:20|348.21|345.81|348.29|345.89|348.29|345.89|348.13|345.73|0
1628273730000|2021-08-06 18:15:30|348.44|346.04|348.44|346.04|348.44|346.04|348.29|345.89|0
1628273740000|2021-08-06 18:15:40|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1628273750000|2021-08-06 18:15:50|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1628273760000|2021-08-06 18:16:00|348.6|346.2|348.52|346.12|348.6|346.2|348.52|346.12|0
1628273770000|2021-08-06 18:16:10|348.44|346.04|348.6|346.2|348.6|346.2|348.44|346.04|0
1628273790000|2021-08-06 18:16:30|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1628273800000|2021-08-06 18:16:40|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1628273830000|2021-08-06 18:17:10|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1628273840000|2021-08-06 18:17:20|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1628273850000|2021-08-06 18:17:30|348.52|346.12|348.52|346.12|348.52|346.12|348.52|346.12|0
1628273860000|2021-08-06 18:17:40|348.44|346.04|348.6|346.2|348.6|346.2|348.44|346.04|0
1628273870000|2021-08-06 18:17:50|348.44|346.04|348.6|346.2|348.6|346.2|348.44|346.04|0
1628273880000|2021-08-06 18:18:00|348.76|346.36|348.6|346.2|348.76|346.36|348.6|346.2|0
1628273890000|2021-08-06 18:18:10|348.76|346.36|348.6|346.2|348.76|346.36|348.6|346.2|0
1628273910000|2021-08-06 18:18:30|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1628273920000|2021-08-06 18:18:40|348.68|346.28|348.76|346.36|348.76|346.36|348.68|346.28|0
1628273930000|2021-08-06 18:18:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1628273940000|2021-08-06 18:19:00|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1628273970000|2021-08-06 18:19:30|348.83|346.43|348.91|346.51|348.91|346.51|348.83|346.43|0
1628273990000|2021-08-06 18:19:50|349.07|346.67|348.91|346.51|349.07|346.67|348.91|346.51|0
1628274000000|2021-08-06 18:20:00|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1628274020000|2021-08-06 18:20:20|348.6|346.2|348.76|346.36|348.76|346.36|348.6|346.2|0
1628274030000|2021-08-06 18:20:30|348.6|346.2|348.44|346.04|348.6|346.2|348.44|346.04|0
1628274040000|2021-08-06 18:20:40|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1628274050000|2021-08-06 18:20:50|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1628274060000|2021-08-06 18:21:00|348.29|345.89|348.44|346.04|348.44|346.04|348.29|345.89|0
1628274070000|2021-08-06 18:21:10|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1628274080000|2021-08-06 18:21:20|348.13|345.73|348.13|345.73|348.13|345.73|347.97|345.57|0
1628274090000|2021-08-06 18:21:30|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1628274100000|2021-08-06 18:21:40|348.13|345.73|348.29|345.89|348.29|345.89|348.13|345.73|0
1628274110000|2021-08-06 18:21:50|348.36|345.96|348.44|346.04|348.44|346.04|348.36|345.96|0
1628274130000|2021-08-06 18:22:10|348.6|346.2|348.44|346.04|348.6|346.2|348.44|346.04|0
1628274160000|2021-08-06 18:22:40|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1628274170000|2021-08-06 18:22:50|348.13|345.73|348.2|345.8|348.2|345.8|348.13|345.73|0
1628274180000|2021-08-06 18:23:00|348.28|345.88|348.13|345.73|348.28|345.88|348.13|345.73|0
1628274240000|2021-08-06 18:24:00|347.97|345.57|348.05|345.65|348.05|345.65|347.97|345.57|0
1628274250000|2021-08-06 18:24:10|348.13|345.73|348.13|345.73|348.13|345.73|347.97|345.57|0
1628274260000|2021-08-06 18:24:20|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1628274290000|2021-08-06 18:24:50|348.13|345.73|348.28|345.88|348.28|345.88|348.13|345.73|0
1628274300000|2021-08-06 18:25:00|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1628274310000|2021-08-06 18:25:10|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1628274320000|2021-08-06 18:25:20|348.44|346.04|348.28|345.88|348.44|346.04|348.28|345.88|0
1628274340000|2021-08-06 18:25:40|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1628274350000|2021-08-06 18:25:50|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1628274360000|2021-08-06 18:26:00|348.13|345.73|348.28|345.88|348.28|345.88|348.13|345.73|0
1628274390000|2021-08-06 18:26:30|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1628274410000|2021-08-06 18:26:50|347.97|345.57|347.97|345.57|348.04|345.64|347.97|345.57|0
1628274420000|2021-08-06 18:27:00|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1628274440000|2021-08-06 18:27:20|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1628274450000|2021-08-06 18:27:30|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1628274490000|2021-08-06 18:28:10|347.97|345.57|347.81|345.41|347.97|345.57|347.81|345.41|0
1628274500000|2021-08-06 18:28:20|347.97|345.57|347.97|345.57|347.97|345.57|347.81|345.41|0
1628274510000|2021-08-06 18:28:30|348.04|345.64|347.97|345.57|348.13|345.73|347.97|345.57|0
1628274520000|2021-08-06 18:28:40|348.13|345.73|347.97|345.57|348.13|345.73|347.97|345.57|0
1628274540000|2021-08-06 18:29:00|348.13|345.73|347.97|345.57|348.13|345.73|347.97|345.57|0
1628274550000|2021-08-06 18:29:10|348.04|345.64|347.97|345.57|348.13|345.73|347.97|345.57|0
1628274560000|2021-08-06 18:29:20|348.13|345.73|347.97|345.57|348.13|345.73|347.97|345.57|0
1628274570000|2021-08-06 18:29:30|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1628274580000|2021-08-06 18:29:40|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1628274590000|2021-08-06 18:29:50|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1628274600000|2021-08-06 18:30:00|348.28|345.88|348.13|345.73|348.28|345.88|348.13|345.73|0
1628274610000|2021-08-06 18:30:10|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1628274620000|2021-08-06 18:30:20|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1628274640000|2021-08-06 18:30:40|348.04|345.64|348.12|345.72|348.12|345.72|348.04|345.64|0
1628274650000|2021-08-06 18:30:50|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1628274660000|2021-08-06 18:31:00|347.81|345.41|347.97|345.57|347.97|345.57|347.81|345.41|0
1628274670000|2021-08-06 18:31:10|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1628274680000|2021-08-06 18:31:20|348.04|345.64|347.97|345.57|348.04|345.64|347.97|345.57|0
1628274690000|2021-08-06 18:31:30|348.04|345.64|347.81|345.41|348.04|345.64|347.81|345.41|0
1628274700000|2021-08-06 18:31:40|347.65|345.25|347.81|345.41|347.81|345.41|347.65|345.25|0
1628274710000|2021-08-06 18:31:50|347.65|345.25|347.81|345.41|347.81|345.41|347.65|345.25|0
1628274720000|2021-08-06 18:32:00|347.97|345.57|347.97|345.57|347.97|345.57|347.81|345.41|0
1628274740000|2021-08-06 18:32:20|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1628274750000|2021-08-06 18:32:30|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1628274760000|2021-08-06 18:32:40|348.12|345.72|348.28|345.88|348.28|345.88|348.12|345.72|0
1628274770000|2021-08-06 18:32:50|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1628274780000|2021-08-06 18:33:00|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1628274800000|2021-08-06 18:33:20|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1628274810000|2021-08-06 18:33:30|347.97|345.57|348.12|345.72|348.12|345.72|347.97|345.57|0
1628274840000|2021-08-06 18:34:00|347.97|345.57|347.97|345.57|348.12|345.72|347.97|345.57|0
1628274850000|2021-08-06 18:34:10|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1628274880000|2021-08-06 18:34:40|348.04|345.64|347.97|345.57|348.04|345.64|347.97|345.57|0
1628274890000|2021-08-06 18:34:50|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1628274910000|2021-08-06 18:35:10|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1628274920000|2021-08-06 18:35:20|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1628274930000|2021-08-06 18:35:30|347.97|345.57|347.81|345.41|347.97|345.57|347.81|345.41|0
1628274940000|2021-08-06 18:35:40|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1628274970000|2021-08-06 18:36:10|347.5|345.1|347.65|345.25|347.65|345.25|347.5|345.1|0
1628274980000|2021-08-06 18:36:20|347.73|345.33|347.81|345.41|347.81|345.41|347.73|345.33|0
1628275000000|2021-08-06 18:36:40|347.65|345.25|347.65|345.25|347.73|345.33|347.65|345.25|0
1628275010000|2021-08-06 18:36:50|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1628275020000|2021-08-06 18:37:00|347.65|345.25|347.81|345.41|347.81|345.41|347.65|345.25|0
1628275030000|2021-08-06 18:37:10|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1628275040000|2021-08-06 18:37:20|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1628275050000|2021-08-06 18:37:30|347.88|345.48|347.81|345.41|347.88|345.48|347.81|345.41|0
1628275060000|2021-08-06 18:37:40|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1628275080000|2021-08-06 18:38:00|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1628275090000|2021-08-06 18:38:10|347.65|345.25|347.49|345.09|347.65|345.25|347.49|345.09|0
1628275110000|2021-08-06 18:38:30|347.65|345.25|347.49|345.09|347.65|345.25|347.49|345.09|0
1628275120000|2021-08-06 18:38:40|347.65|345.25|347.65|345.25|347.65|345.25|347.49|345.09|0
1628275140000|2021-08-06 18:39:00|347.73|345.33|347.81|345.41|347.81|345.41|347.73|345.33|0
1628275170000|2021-08-06 18:39:30|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1628275180000|2021-08-06 18:39:40|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1628275190000|2021-08-06 18:39:50|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1628275200000|2021-08-06 18:40:00|347.96|345.56|347.81|345.41|347.96|345.56|347.81|345.41|0
1628275220000|2021-08-06 18:40:20|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1628275230000|2021-08-06 18:40:30|347.81|345.41|347.65|345.25|347.81|345.41|347.65|345.25|0
1628275260000|2021-08-06 18:41:00|347.49|345.09|347.65|345.25|347.65|345.25|347.49|345.09|0
1628275270000|2021-08-06 18:41:10|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1628275280000|2021-08-06 18:41:20|347.34|344.94|347.49|345.09|347.49|345.09|347.34|344.94|0
1628275290000|2021-08-06 18:41:30|347.34|344.94|347.34|344.94|347.49|345.09|347.34|344.94|0
1628275310000|2021-08-06 18:41:50|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1628275320000|2021-08-06 18:42:00|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1628275360000|2021-08-06 18:42:40|347.25|344.85|347.34|344.94|347.34|344.94|347.25|344.85|0
1628275370000|2021-08-06 18:42:50|347.18|344.78|347.34|344.94|347.34|344.94|347.18|344.78|0
1628275380000|2021-08-06 18:43:00|347.18|344.78|347.34|344.94|347.34|344.94|347.18|344.78|0
1628275390000|2021-08-06 18:43:10|347.18|344.78|347.18|344.78|347.25|344.85|347.18|344.78|0
1628275400000|2021-08-06 18:43:20|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1628275410000|2021-08-06 18:43:30|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1628275420000|2021-08-06 18:43:40|347.34|344.94|347.49|345.09|347.49|345.09|347.34|344.94|0
1628275430000|2021-08-06 18:43:50|347.41|345.01|347.34|344.94|347.49|345.09|347.34|344.94|0
1628275460000|2021-08-06 18:44:20|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1628275470000|2021-08-06 18:44:30|347.25|344.85|347.18|344.78|347.34|344.94|347.18|344.78|0
1628275480000|2021-08-06 18:44:40|347.34|344.94|347.34|344.94|347.34|344.94|347.18|344.78|0
1628275490000|2021-08-06 18:44:50|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1628275500000|2021-08-06 18:45:00|347.34|344.94|347.18|344.78|347.34|344.94|347.18|344.78|0
1628275530000|2021-08-06 18:45:30|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1628275540000|2021-08-06 18:45:40|347.18|344.78|347.02|344.62|347.18|344.78|347.02|344.62|0
1628275570000|2021-08-06 18:46:10|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1628275610000|2021-08-06 18:46:50|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1628275630000|2021-08-06 18:47:10|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1628275650000|2021-08-06 18:47:30|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1628275690000|2021-08-06 18:48:10|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1628275700000|2021-08-06 18:48:20|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1628275710000|2021-08-06 18:48:30|346.39|343.99|346.24|343.84|346.39|343.99|346.24|343.84|0
1628275760000|2021-08-06 18:49:20|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628275770000|2021-08-06 18:49:30|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628275790000|2021-08-06 18:49:50|346.08|343.68|346.08|343.68|346.24|343.84|346.08|343.68|0
1628275800000|2021-08-06 18:50:00|345.93|343.53|346.08|343.68|346.08|343.68|345.93|343.53|0
1628275810000|2021-08-06 18:50:10|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628275820000|2021-08-06 18:50:20|346.08|343.68|346.08|343.68|346.24|343.84|346.08|343.68|0
1628275840000|2021-08-06 18:50:40|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628275850000|2021-08-06 18:50:50|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628275860000|2021-08-06 18:51:00|345.92|343.52|346.08|343.68|346.08|343.68|345.92|343.52|0
1628275870000|2021-08-06 18:51:10|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628275880000|2021-08-06 18:51:20|346.08|343.68|346.24|343.84|346.24|343.84|346.08|343.68|0
1628275900000|2021-08-06 18:51:40|346.39|343.99|346.24|343.84|346.39|343.99|346.24|343.84|0
1628275930000|2021-08-06 18:52:10|346.39|343.99|346.55|344.15|346.55|344.15|346.39|343.99|0
1628275940000|2021-08-06 18:52:20|346.71|344.31|346.55|344.15|346.71|344.31|346.55|344.15|0
1628275950000|2021-08-06 18:52:30|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1628275980000|2021-08-06 18:53:00|346.47|344.07|346.24|343.84|346.47|344.07|346.24|343.84|0
1628276000000|2021-08-06 18:53:20|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1628276010000|2021-08-06 18:53:30|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628276020000|2021-08-06 18:53:40|346.39|343.99|346.24|343.84|346.39|343.99|346.24|343.84|0
1628276030000|2021-08-06 18:53:50|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628276040000|2021-08-06 18:54:00|345.92|343.52|346.08|343.68|346.08|343.68|345.92|343.52|0
1628276050000|2021-08-06 18:54:10|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628276070000|2021-08-06 18:54:30|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628276080000|2021-08-06 18:54:40|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628276100000|2021-08-06 18:55:00|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628276110000|2021-08-06 18:55:10|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628276120000|2021-08-06 18:55:20|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628276130000|2021-08-06 18:55:30|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628276140000|2021-08-06 18:55:40|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628276150000|2021-08-06 18:55:50|345.3|342.9|345.14|342.74|345.3|342.9|345.14|342.74|0
1628276160000|2021-08-06 18:56:00|345.3|342.9|345.3|342.9|345.3|342.9|345.14|342.74|0
1628276180000|2021-08-06 18:56:20|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628276190000|2021-08-06 18:56:30|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628276200000|2021-08-06 18:56:40|345.45|343.05|345.3|342.9|345.45|343.05|345.3|342.9|0
1628276210000|2021-08-06 18:56:50|345.45|343.05|345.61|343.21|345.61|343.21|345.45|343.05|0
1628276220000|2021-08-06 18:57:00|345.77|343.37|345.61|343.21|345.77|343.37|345.61|343.21|0
1628276230000|2021-08-06 18:57:10|345.77|343.37|345.61|343.21|345.77|343.37|345.61|343.21|0
1628276240000|2021-08-06 18:57:20|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628276270000|2021-08-06 18:57:50|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628276280000|2021-08-06 18:58:00|345.77|343.37|345.61|343.21|345.77|343.37|345.61|343.21|0
1628276290000|2021-08-06 18:58:10|345.45|343.05|345.61|343.21|345.61|343.21|345.45|343.05|0
1628276300000|2021-08-06 18:58:20|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1628276310000|2021-08-06 18:58:30|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628276320000|2021-08-06 18:58:40|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628276330000|2021-08-06 18:58:50|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628276350000|2021-08-06 18:59:10|345.45|343.05|345.3|342.9|345.45|343.05|345.3|342.9|0
1628276370000|2021-08-06 18:59:30|345.22|342.82|345.14|342.74|345.22|342.82|345.14|342.74|0
1628276380000|2021-08-06 18:59:40|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628276390000|2021-08-06 18:59:50|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628276420000|2021-08-06 19:00:20|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628276430000|2021-08-06 19:00:30|345.37|342.97|345.45|343.05|345.45|343.05|345.3|342.9|0
1628276450000|2021-08-06 19:00:50|345.61|343.21|345.45|343.05|345.61|343.21|345.45|343.05|0
1628276460000|2021-08-06 19:01:00|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628276480000|2021-08-06 19:01:20|345.68|343.28|345.45|343.05|345.68|343.28|345.45|343.05|0
1628276490000|2021-08-06 19:01:30|345.53|343.13|345.61|343.21|345.61|343.21|345.53|343.13|0
1628276520000|2021-08-06 19:02:00|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628276530000|2021-08-06 19:02:10|345.3|342.9|345.14|342.74|345.3|342.9|345.14|342.74|0
1628276540000|2021-08-06 19:02:20|344.98|342.58|345.14|342.74|345.14|342.74|344.98|342.58|0
1628276550000|2021-08-06 19:02:30|344.98|342.58|345.06|342.66|345.06|342.66|344.98|342.58|0
1628276560000|2021-08-06 19:02:40|344.98|342.58|344.98|342.58|345.14|342.74|344.98|342.58|0
1628276570000|2021-08-06 19:02:50|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628276590000|2021-08-06 19:03:10|344.98|342.58|345.14|342.74|345.14|342.74|344.98|342.58|0
1628276600000|2021-08-06 19:03:20|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628276610000|2021-08-06 19:03:30|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628276620000|2021-08-06 19:03:40|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628276630000|2021-08-06 19:03:50|344.67|342.27|344.83|342.43|344.83|342.43|344.67|342.27|0
1628276640000|2021-08-06 19:04:00|344.67|342.27|344.67|342.27|344.67|342.27|344.51|342.11|0
1628276650000|2021-08-06 19:04:10|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1628276660000|2021-08-06 19:04:20|344.67|342.27|344.67|342.27|344.67|342.27|344.51|342.11|0
1628276670000|2021-08-06 19:04:30|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1628276680000|2021-08-06 19:04:40|344.67|342.27|344.59|342.19|344.67|342.27|344.51|342.11|0
1628276690000|2021-08-06 19:04:50|344.51|342.11|344.51|342.11|344.67|342.27|344.51|342.11|0
1628276700000|2021-08-06 19:05:00|344.83|342.43|344.83|342.43|344.83|342.43|344.67|342.27|0
1628276720000|2021-08-06 19:05:20|344.98|342.58|345.14|342.74|345.14|342.74|344.98|342.58|0
1628276740000|2021-08-06 19:05:40|345.06|342.66|345.14|342.74|345.14|342.74|345.06|342.66|0
1628276750000|2021-08-06 19:05:50|345.29|342.89|345.14|342.74|345.29|342.89|345.14|342.74|0
1628276760000|2021-08-06 19:06:00|345.29|342.89|345.14|342.74|345.29|342.89|345.14|342.74|0
1628276770000|2021-08-06 19:06:10|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628276780000|2021-08-06 19:06:20|345.45|343.05|345.61|343.21|345.61|343.21|345.45|343.05|0
1628276790000|2021-08-06 19:06:30|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628276800000|2021-08-06 19:06:40|345.29|342.89|345.29|342.89|345.45|343.05|345.29|342.89|0
1628276820000|2021-08-06 19:07:00|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628276830000|2021-08-06 19:07:10|345.29|342.89|345.14|342.74|345.29|342.89|345.14|342.74|0
1628276840000|2021-08-06 19:07:20|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628276860000|2021-08-06 19:07:40|345.45|343.05|345.29|342.89|345.45|343.05|345.29|342.89|0
1628276870000|2021-08-06 19:07:50|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628276880000|2021-08-06 19:08:00|345.61|343.21|345.45|343.05|345.61|343.21|345.45|343.05|0
1628276890000|2021-08-06 19:08:10|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628276900000|2021-08-06 19:08:20|345.37|342.97|345.45|343.05|345.45|343.05|345.29|342.89|0
1628276920000|2021-08-06 19:08:40|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628276940000|2021-08-06 19:09:00|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628276960000|2021-08-06 19:09:20|345.92|343.52|345.76|343.36|345.92|343.52|345.76|343.36|0
1628276970000|2021-08-06 19:09:30|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628276980000|2021-08-06 19:09:40|346.07|343.67|345.92|343.52|346.07|343.67|345.92|343.52|0
1628277040000|2021-08-06 19:10:40|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1628277050000|2021-08-06 19:10:50|346.23|343.83|346.23|343.83|346.23|343.83|346.23|343.83|0
1628277060000|2021-08-06 19:11:00|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1628277070000|2021-08-06 19:11:10|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628277080000|2021-08-06 19:11:20|346.39|343.99|346.54|344.14|346.54|344.14|346.39|343.99|0
1628277100000|2021-08-06 19:11:40|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1628277110000|2021-08-06 19:11:50|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628277150000|2021-08-06 19:12:30|346.39|343.99|346.54|344.14|346.54|344.14|346.39|343.99|0
1628277160000|2021-08-06 19:12:40|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1628277170000|2021-08-06 19:12:50|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628277180000|2021-08-06 19:13:00|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1628277210000|2021-08-06 19:13:30|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628277240000|2021-08-06 19:14:00|346.7|344.3|346.7|344.3|346.85|344.45|346.7|344.3|0
1628277250000|2021-08-06 19:14:10|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628277260000|2021-08-06 19:14:20|346.7|344.3|346.85|344.45|346.85|344.45|346.7|344.3|0
1628277270000|2021-08-06 19:14:30|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1628277280000|2021-08-06 19:14:40|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628277290000|2021-08-06 19:14:50|346.7|344.3|346.7|344.3|346.7|344.3|346.54|344.14|0
1628277300000|2021-08-06 19:15:00|346.62|344.22|346.7|344.3|346.7|344.3|346.54|344.14|0
1628277320000|2021-08-06 19:15:20|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628277330000|2021-08-06 19:15:30|346.7|344.3|347.01|344.61|347.01|344.61|346.7|344.3|0
1628277370000|2021-08-06 19:16:10|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628277400000|2021-08-06 19:16:40|346.93|344.53|346.85|344.45|347.01|344.61|346.85|344.45|0
1628277410000|2021-08-06 19:16:50|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1628277430000|2021-08-06 19:17:10|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628277470000|2021-08-06 19:17:50|346.7|344.3|346.62|344.22|346.7|344.3|346.62|344.22|0
1628277480000|2021-08-06 19:18:00|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628277490000|2021-08-06 19:18:10|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1628277500000|2021-08-06 19:18:20|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628277510000|2021-08-06 19:18:30|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1628277520000|2021-08-06 19:18:40|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628277550000|2021-08-06 19:19:10|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1628277560000|2021-08-06 19:19:20|346.7|344.3|346.85|344.45|346.85|344.45|346.7|344.3|0
1628277570000|2021-08-06 19:19:30|346.7|344.3|346.85|344.45|346.85|344.45|346.7|344.3|0
1628277590000|2021-08-06 19:19:50|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628277610000|2021-08-06 19:20:10|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1628277620000|2021-08-06 19:20:20|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628277630000|2021-08-06 19:20:30|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1628277650000|2021-08-06 19:20:50|347.32|344.92|347.16|344.76|347.32|344.92|347.16|344.76|0
1628277660000|2021-08-06 19:21:00|347.32|344.92|347.01|344.61|347.32|344.92|347.01|344.61|0
1628277670000|2021-08-06 19:21:10|347.16|344.76|347.16|344.76|347.16|344.76|347.01|344.61|0
1628277700000|2021-08-06 19:21:40|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628277710000|2021-08-06 19:21:50|347.16|344.76|347.01|344.61|347.16|344.76|347.01|344.61|0
1628277720000|2021-08-06 19:22:00|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628277730000|2021-08-06 19:22:10|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1628277740000|2021-08-06 19:22:20|347.01|344.61|347.16|344.76|347.16|344.76|347.01|344.61|0
1628277750000|2021-08-06 19:22:30|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628277770000|2021-08-06 19:22:50|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628277780000|2021-08-06 19:23:00|347.01|344.61|347.16|344.76|347.16|344.76|347.01|344.61|0
1628277800000|2021-08-06 19:23:20|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628277820000|2021-08-06 19:23:40|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628277850000|2021-08-06 19:24:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628277860000|2021-08-06 19:24:20|347.16|344.76|347.01|344.61|347.16|344.76|347.01|344.61|0
1628277880000|2021-08-06 19:24:40|347.16|344.76|347.01|344.61|347.16|344.76|347.01|344.61|0
1628277890000|2021-08-06 19:24:50|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628277970000|2021-08-06 19:26:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628278010000|2021-08-06 19:26:50|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628278030000|2021-08-06 19:27:10|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628278090000|2021-08-06 19:28:10|347.48|345.08|347.48|345.08|347.48|345.08|347.48|345.08|0
1628278100000|2021-08-06 19:28:20|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628278130000|2021-08-06 19:28:50|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1628278150000|2021-08-06 19:29:10|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628278160000|2021-08-06 19:29:20|347.71|345.31|347.63|345.23|347.71|345.31|347.63|345.23|0
1628278170000|2021-08-06 19:29:30|347.79|345.39|347.63|345.23|347.79|345.39|347.63|345.23|0
1628278180000|2021-08-06 19:29:40|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1628278190000|2021-08-06 19:29:50|347.95|345.55|347.95|345.55|347.95|345.55|347.79|345.39|0
1628278200000|2021-08-06 19:30:00|347.79|345.39|347.86|345.46|347.86|345.46|347.79|345.39|0
1628278210000|2021-08-06 19:30:10|347.79|345.39|347.94|345.54|347.94|345.54|347.79|345.39|0
1628278220000|2021-08-06 19:30:20|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1628278230000|2021-08-06 19:30:30|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1628278240000|2021-08-06 19:30:40|348.18|345.78|348.26|345.86|348.26|345.86|348.18|345.78|0
1628278250000|2021-08-06 19:30:50|348.33|345.93|348.42|346.02|348.42|346.02|348.33|345.93|0
1628278260000|2021-08-06 19:31:00|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1628278270000|2021-08-06 19:31:10|348.26|345.86|348.1|345.7|348.26|345.86|348.1|345.7|0
1628278300000|2021-08-06 19:31:40|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1628278310000|2021-08-06 19:31:50|347.79|345.39|347.79|345.39|347.94|345.54|347.79|345.39|0
1628278320000|2021-08-06 19:32:00|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628278330000|2021-08-06 19:32:10|347.47|345.07|347.47|345.07|347.63|345.23|347.47|345.07|0
1628278340000|2021-08-06 19:32:20|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628278390000|2021-08-06 19:33:10|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1628278400000|2021-08-06 19:33:20|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1628278410000|2021-08-06 19:33:30|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1628278420000|2021-08-06 19:33:40|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1628278430000|2021-08-06 19:33:50|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1628278440000|2021-08-06 19:34:00|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1628278450000|2021-08-06 19:34:10|348.41|346.01|348.26|345.86|348.41|346.01|348.26|345.86|0
1628278460000|2021-08-06 19:34:20|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1628278500000|2021-08-06 19:35:00|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1628278510000|2021-08-06 19:35:10|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1628278530000|2021-08-06 19:35:30|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1628278540000|2021-08-06 19:35:40|348.88|346.48|348.88|346.48|348.88|346.48|348.73|346.33|0
1628278550000|2021-08-06 19:35:50|349.04|346.64|348.88|346.48|349.04|346.64|348.88|346.48|0
1628278560000|2021-08-06 19:36:00|349.04|346.64|349.04|346.64|349.04|346.64|349.04|346.64|0
1628278570000|2021-08-06 19:36:10|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1628278580000|2021-08-06 19:36:20|348.73|346.33|348.88|346.48|348.88|346.48|348.73|346.33|0
1628278590000|2021-08-06 19:36:30|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1628278600000|2021-08-06 19:36:40|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1628278620000|2021-08-06 19:37:00|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1628278630000|2021-08-06 19:37:10|348.26|345.86|348.1|345.7|348.26|345.86|348.1|345.7|0
1628278640000|2021-08-06 19:37:20|348.26|345.86|348.1|345.7|348.26|345.86|348.1|345.7|0
1628278650000|2021-08-06 19:37:30|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1628278660000|2021-08-06 19:37:40|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1628278670000|2021-08-06 19:37:50|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1628278680000|2021-08-06 19:38:00|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1628278690000|2021-08-06 19:38:10|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628278700000|2021-08-06 19:38:20|347.79|345.39|347.63|345.23|347.79|345.39|347.63|345.23|0
1628278710000|2021-08-06 19:38:30|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1628278720000|2021-08-06 19:38:40|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628278730000|2021-08-06 19:38:50|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628278740000|2021-08-06 19:39:00|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628278750000|2021-08-06 19:39:10|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628278760000|2021-08-06 19:39:20|347.63|345.23|347.63|345.23|347.63|345.23|347.47|345.07|0
1628278790000|2021-08-06 19:39:50|347.47|345.07|347.39|344.99|347.47|345.07|347.39|344.99|0
1628278800000|2021-08-06 19:40:00|347.47|345.07|347.63|345.23|347.63|345.23|347.47|345.07|0
1628278810000|2021-08-06 19:40:10|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1628278820000|2021-08-06 19:40:20|347.63|345.23|347.63|345.23|347.63|345.23|347.47|345.07|0
1628278850000|2021-08-06 19:40:50|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1628278860000|2021-08-06 19:41:00|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628278870000|2021-08-06 19:41:10|347.47|345.07|347.47|345.07|347.63|345.23|347.47|345.07|0
1628278880000|2021-08-06 19:41:20|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628278890000|2021-08-06 19:41:30|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628278920000|2021-08-06 19:42:00|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628278930000|2021-08-06 19:42:10|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628278950000|2021-08-06 19:42:30|347.31|344.91|347|344.6|347.31|344.91|347|344.6|0
1628278960000|2021-08-06 19:42:40|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1628278970000|2021-08-06 19:42:50|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1628278980000|2021-08-06 19:43:00|346.53|344.13|346.69|344.29|346.69|344.29|346.53|344.13|0
1628278990000|2021-08-06 19:43:10|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1628279000000|2021-08-06 19:43:20|346.69|344.29|346.69|344.29|346.69|344.29|346.53|344.13|0
1628279020000|2021-08-06 19:43:40|346.53|344.13|346.69|344.29|346.69|344.29|346.53|344.13|0
1628279030000|2021-08-06 19:43:50|346.53|344.13|346.69|344.29|346.69|344.29|346.53|344.13|0
1628279040000|2021-08-06 19:44:00|346.53|344.13|346.53|344.13|346.69|344.29|346.53|344.13|0
1628279050000|2021-08-06 19:44:10|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1628279060000|2021-08-06 19:44:20|346.22|343.82|346.22|343.82|346.22|343.82|346.22|343.82|0
1628279070000|2021-08-06 19:44:30|346.06|343.66|346.37|343.97|346.37|343.97|346.06|343.66|0
1628279080000|2021-08-06 19:44:40|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628279100000|2021-08-06 19:45:00|346.22|343.82|346.06|343.66|346.22|343.82|345.9|343.5|0
1628279110000|2021-08-06 19:45:10|345.9|343.5|345.9|343.5|345.9|343.5|345.75|343.35|0
1628279120000|2021-08-06 19:45:20|345.75|343.35|345.9|343.5|345.9|343.5|345.75|343.35|0
1628279140000|2021-08-06 19:45:40|345.75|343.35|345.59|343.19|345.75|343.35|345.59|343.19|0
1628279150000|2021-08-06 19:45:50|345.67|343.27|345.9|343.5|345.9|343.5|345.67|343.27|0
1628279160000|2021-08-06 19:46:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628279170000|2021-08-06 19:46:10|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628279180000|2021-08-06 19:46:20|346.06|343.66|345.9|343.5|346.06|343.66|345.9|343.5|0
1628279200000|2021-08-06 19:46:40|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628279210000|2021-08-06 19:46:50|345.9|343.5|345.75|343.35|345.9|343.5|345.75|343.35|0
1628279220000|2021-08-06 19:47:00|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628279230000|2021-08-06 19:47:10|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628279240000|2021-08-06 19:47:20|346.22|343.82|345.9|343.5|346.22|343.82|345.9|343.5|0
1628279250000|2021-08-06 19:47:30|346.06|343.66|346.13|343.73|346.13|343.73|346.06|343.66|0
1628279260000|2021-08-06 19:47:40|346.22|343.82|346.06|343.66|346.22|343.82|346.06|343.66|0
1628279280000|2021-08-06 19:48:00|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628279290000|2021-08-06 19:48:10|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628279310000|2021-08-06 19:48:30|345.98|343.58|345.75|343.35|345.98|343.58|345.75|343.35|0
1628279320000|2021-08-06 19:48:40|346.06|343.66|345.75|343.35|346.06|343.66|345.75|343.35|0
1628279330000|2021-08-06 19:48:50|345.9|343.5|346.06|343.66|346.06|343.66|345.9|343.5|0
1628279340000|2021-08-06 19:49:00|345.9|343.5|346.06|343.66|346.06|343.66|345.9|343.5|0
1628279380000|2021-08-06 19:49:40|345.9|343.5|345.82|343.42|345.9|343.5|345.82|343.42|0
1628279390000|2021-08-06 19:49:50|345.9|343.5|345.9|343.5|346.06|343.66|345.9|343.5|0
1628279400000|2021-08-06 19:50:00|345.59|343.19|345.12|342.72|345.59|343.19|345.12|342.72|0
1628279410000|2021-08-06 19:50:10|345.43|343.03|345.9|343.5|345.9|343.5|345.43|343.03|0
1628279420000|2021-08-06 19:50:20|345.75|343.35|345.75|343.35|345.75|343.35|345.59|343.19|0
1628279430000|2021-08-06 19:50:30|345.59|343.19|345.43|343.03|345.59|343.19|345.28|342.88|0
1628279450000|2021-08-06 19:50:50|345.59|343.19|345.43|343.03|345.59|343.19|345.43|343.03|0
1628279460000|2021-08-06 19:51:00|345.28|342.88|345.28|342.88|345.35|342.95|345.28|342.88|0
1628279470000|2021-08-06 19:51:10|345.12|342.72|345.28|342.88|345.28|342.88|345.12|342.72|0
1628279480000|2021-08-06 19:51:20|345.43|343.03|345.43|343.03|345.43|343.03|345.28|342.88|0
1628279490000|2021-08-06 19:51:30|345.59|343.19|345.59|343.19|345.59|343.19|345.43|343.03|0
1628279500000|2021-08-06 19:51:40|345.28|342.88|345.43|343.03|345.43|343.03|345.28|342.88|0
1628279510000|2021-08-06 19:51:50|345.59|343.19|345.59|343.19|345.74|343.34|345.59|343.19|0
1628279520000|2021-08-06 19:52:00|345.51|343.11|345.51|343.11|345.59|343.19|345.51|343.11|0
1628279530000|2021-08-06 19:52:10|345.28|342.88|345.43|343.03|345.59|343.19|345.28|342.88|0
1628279540000|2021-08-06 19:52:20|345.59|343.19|345.59|343.19|345.74|343.34|345.59|343.19|0
1628279550000|2021-08-06 19:52:30|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628279560000|2021-08-06 19:52:40|345.9|343.5|346.06|343.66|346.06|343.66|345.9|343.5|0
1628279570000|2021-08-06 19:52:50|345.9|343.5|346.06|343.66|346.06|343.66|345.9|343.5|0
1628279580000|2021-08-06 19:53:00|346.21|343.81|346.21|343.81|346.21|343.81|346.06|343.66|0
1628279590000|2021-08-06 19:53:10|346.06|343.66|346.37|343.97|346.37|343.97|346.06|343.66|0
1628279600000|2021-08-06 19:53:20|346.53|344.13|346.53|344.13|346.53|344.13|346.37|343.97|0
1628279610000|2021-08-06 19:53:30|346.37|343.97|346.21|343.81|346.37|343.97|346.21|343.81|0
1628279620000|2021-08-06 19:53:40|346.29|343.89|346.21|343.81|346.29|343.89|346.21|343.81|0
1628279630000|2021-08-06 19:53:50|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628279640000|2021-08-06 19:54:00|345.9|343.5|345.9|343.5|345.9|343.5|345.74|343.34|0
1628279650000|2021-08-06 19:54:10|345.74|343.34|345.9|343.5|345.9|343.5|345.74|343.34|0
1628279660000|2021-08-06 19:54:20|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628279670000|2021-08-06 19:54:30|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628279690000|2021-08-06 19:54:50|346.53|344.13|346.68|344.28|346.68|344.28|346.53|344.13|0
1628279700000|2021-08-06 19:55:00|346.84|344.44|346.84|344.44|346.84|344.44|346.68|344.28|0
1628279710000|2021-08-06 19:55:10|347|344.6|347|344.6|347|344.6|347|344.6|0
1628279720000|2021-08-06 19:55:20|347.15|344.75|347.15|344.75|347.31|344.91|347.15|344.75|0
1628279730000|2021-08-06 19:55:30|347.23|344.83|347.31|344.91|347.31|344.91|347.23|344.83|0
1628279740000|2021-08-06 19:55:40|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1628279750000|2021-08-06 19:55:50|347.62|345.22|347.54|345.14|347.62|345.22|347.46|345.06|0
1628279760000|2021-08-06 19:56:00|347.46|345.06|347.46|345.06|347.62|345.22|347.46|345.06|0
1628279770000|2021-08-06 19:56:10|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628279780000|2021-08-06 19:56:20|347.15|344.75|347.31|344.91|347.31|344.91|347.15|344.75|0
1628279800000|2021-08-06 19:56:40|347.46|345.06|347.54|345.14|347.54|345.14|347.46|345.06|0
1628279810000|2021-08-06 19:56:50|347.46|345.06|347.31|344.91|347.46|345.06|347.31|344.91|0
1628279820000|2021-08-06 19:57:00|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1628279830000|2021-08-06 19:57:10|347.31|344.91|347.46|345.06|347.46|345.06|347.31|344.91|0
1628279840000|2021-08-06 19:57:20|347.38|344.98|347.46|345.06|347.46|345.06|347.31|344.91|0
1628279850000|2021-08-06 19:57:30|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1628279860000|2021-08-06 19:57:40|347.46|345.06|347.62|345.22|347.62|345.22|347.46|345.06|0
1628279870000|2021-08-06 19:57:50|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1628279880000|2021-08-06 19:58:00|347.62|345.22|347.78|345.38|347.78|345.38|347.62|345.22|0
1628279890000|2021-08-06 19:58:10|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1628279900000|2021-08-06 19:58:20|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1628279920000|2021-08-06 19:58:40|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1628279930000|2021-08-06 19:58:50|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1628279940000|2021-08-06 19:59:00|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1628279950000|2021-08-06 19:59:10|348.4|346|348.56|346.16|348.56|346.16|348.4|346|0
1628279970000|2021-08-06 19:59:30|348.4|346|348.88|346.48|348.88|346.48|348.4|346|0
1628279980000|2021-08-06 19:59:40|348.56|346.16|348.25|345.85|348.56|346.16|348.25|345.85|0
1628279990000|2021-08-06 19:59:50|347.93|345.53|348.09|345.69|348.25|345.85|347.93|345.53|0
1628280000000|2021-08-06 20:00:00|348.25|345.85|348.09|345.69|348.25|345.85|347.93|345.53|0
1628280010000|2021-08-06 20:00:10|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1628280030000|2021-08-06 20:00:30|348.09|345.69|348.25|345.85|348.25|345.85|348.09|345.69|0
1628280040000|2021-08-06 20:00:40|348.4|346|348.56|346.16|348.56|346.16|348.4|346|0
1628280060000|2021-08-06 20:01:00|348.4|346|348.56|346.16|348.56|346.16|348.4|346|0
1628280070000|2021-08-06 20:01:10|348.64|346.24|348.56|346.16|348.64|346.24|348.56|346.16|0
1628280080000|2021-08-06 20:01:20|348.4|346|348.25|345.85|348.4|346|348.25|345.85|0
1628280090000|2021-08-06 20:01:30|348.09|345.69|347.93|345.53|348.09|345.69|347.93|345.53|0
1628280100000|2021-08-06 20:01:40|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1628280110000|2021-08-06 20:01:50|348.25|345.85|348.4|346|348.4|346|348.25|345.85|0
1628280120000|2021-08-06 20:02:00|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1628280130000|2021-08-06 20:02:10|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1628280160000|2021-08-06 20:02:40|348.25|345.85|348.09|345.69|348.4|346|348.09|345.69|0
1628280190000|2021-08-06 20:03:10|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1628280200000|2021-08-06 20:03:20|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1628280210000|2021-08-06 20:03:30|348.25|345.85|348.09|345.69|348.25|345.85|348.09|345.69|0
1628280220000|2021-08-06 20:03:40|348.25|345.85|348.09|345.69|348.25|345.85|348.09|345.69|0
1628280280000|2021-08-06 20:04:40|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1628280290000|2021-08-06 20:04:50|348.4|346|348.4|346|348.4|346|348.4|346|0
1628280300000|2021-08-06 20:05:00|348.25|345.85|348.09|345.69|348.25|345.85|348.09|345.69|0
1628280480000|2021-08-06 20:08:00|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1628280500000|2021-08-06 20:08:20|348.4|346|348.4|346|348.4|346|348.4|346|0
1628280510000|2021-08-06 20:08:30|348.24|345.84|348.24|345.84|348.4|346|348.24|345.84|0
1628280530000|2021-08-06 20:08:50|348.16|345.76|348.24|345.84|348.24|345.84|348.16|345.76|0
1628280540000|2021-08-06 20:09:00|348.09|345.69|348.24|345.84|348.24|345.84|348.09|345.69|0
1628280630000|2021-08-06 20:10:30|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1628280710000|2021-08-06 20:11:50|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1628280730000|2021-08-06 20:12:10|348.4|346|348.4|346|348.4|346|348.4|346|0
1628280750000|2021-08-06 20:12:30|348.24|345.84|348.71|346.31|348.71|346.31|348.24|345.84|0
1628280760000|2021-08-06 20:12:40|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1628280770000|2021-08-06 20:12:50|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1628280790000|2021-08-06 20:13:10|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1628280800000|2021-08-06 20:13:20|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1628280820000|2021-08-06 20:13:40|348.71|346.31|348.56|346.16|348.71|346.31|348.56|346.16|0
1628280830000|2021-08-06 20:13:50|348.4|346|348.71|346.31|348.71|346.31|348.4|346|0
1628280850000|2021-08-06 20:14:10|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1628280860000|2021-08-06 20:14:20|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1628280930000|2021-08-06 20:15:30|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1628280950000|2021-08-06 20:15:50|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1628492700000|2021-08-09 07:05:00|342.67|340.27|342.52|340.12|342.83|340.43|342.52|340.12|0
1628492710000|2021-08-09 07:05:10|342.36|339.96|342.36|339.96|342.36|339.96|342.36|339.96|0
1628492720000|2021-08-09 07:05:20|342.44|340.04|342.36|339.96|342.52|340.12|342.36|339.96|0
1628492730000|2021-08-09 07:05:30|342.52|340.12|342.36|339.96|342.52|340.12|342.36|339.96|0
1628492740000|2021-08-09 07:05:40|342.21|339.81|342.36|339.96|342.36|339.96|342.21|339.81|0
1628492750000|2021-08-09 07:05:50|342.21|339.81|342.67|340.27|342.67|340.27|342.21|339.81|0
1628492760000|2021-08-09 07:06:00|342.52|340.12|342.52|340.12|342.67|340.27|342.52|340.12|0
1628492780000|2021-08-09 07:06:20|342.67|340.27|342.83|340.43|342.83|340.43|342.67|340.27|0
1628492790000|2021-08-09 07:06:30|342.98|340.58|342.83|340.43|342.98|340.58|342.83|340.43|0
1628492810000|2021-08-09 07:06:50|342.67|340.27|342.75|340.35|342.75|340.35|342.67|340.27|0
1628492820000|2021-08-09 07:07:00|342.83|340.43|342.83|340.43|342.98|340.58|342.83|340.43|0
1628492830000|2021-08-09 07:07:10|342.67|340.27|342.67|340.27|342.75|340.35|342.67|340.27|0
1628492850000|2021-08-09 07:07:30|342.83|340.43|342.98|340.58|342.98|340.58|342.83|340.43|0
1628492860000|2021-08-09 07:07:40|342.83|340.43|342.83|340.43|342.83|340.43|342.83|340.43|0
1628492870000|2021-08-09 07:07:50|342.67|340.27|342.67|340.27|342.83|340.43|342.67|340.27|0
1628492880000|2021-08-09 07:08:00|342.83|340.43|343.3|340.9|343.3|340.9|342.83|340.43|0
1628492890000|2021-08-09 07:08:10|343.45|341.05|343.45|341.05|343.45|341.05|343.45|341.05|0
1628492900000|2021-08-09 07:08:20|343.37|340.97|343.45|341.05|343.45|341.05|343.3|340.9|0
1628492910000|2021-08-09 07:08:30|343.3|340.9|343.76|341.36|343.76|341.36|343.3|340.9|0
1628492920000|2021-08-09 07:08:40|343.92|341.52|343.76|341.36|343.92|341.52|343.76|341.36|0
1628492930000|2021-08-09 07:08:50|343.61|341.21|343.76|341.36|343.76|341.36|343.61|341.21|0
1628492940000|2021-08-09 07:09:00|343.92|341.52|344.08|341.68|344.08|341.68|343.92|341.52|0
1628492950000|2021-08-09 07:09:10|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628492960000|2021-08-09 07:09:20|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1628492970000|2021-08-09 07:09:30|344.54|342.14|344.08|341.68|344.54|342.14|344.08|341.68|0
1628492980000|2021-08-09 07:09:40|344.39|341.99|344.23|341.83|344.39|341.99|344.23|341.83|0
1628492990000|2021-08-09 07:09:50|344.39|341.99|344.23|341.83|344.39|341.99|344.23|341.83|0
1628493000000|2021-08-09 07:10:00|344.39|341.99|344.39|341.99|344.7|342.3|344.39|341.99|0
1628493010000|2021-08-09 07:10:10|344.23|341.83|344.54|342.14|344.54|342.14|344.23|341.83|0
1628493020000|2021-08-09 07:10:20|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628493030000|2021-08-09 07:10:30|344.54|342.14|344.86|342.46|344.86|342.46|344.54|342.14|0
1628493040000|2021-08-09 07:10:40|345.01|342.61|344.86|342.46|345.17|342.77|344.86|342.46|0
1628493050000|2021-08-09 07:10:50|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1628493060000|2021-08-09 07:11:00|344.86|342.46|344.7|342.3|344.86|342.46|344.7|342.3|0
1628493070000|2021-08-09 07:11:10|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628493080000|2021-08-09 07:11:20|344.39|341.99|344.23|341.83|344.39|341.99|344.15|341.75|0
1628493090000|2021-08-09 07:11:30|343.92|341.52|343.92|341.52|344.07|341.67|343.92|341.52|0
1628493100000|2021-08-09 07:11:40|343.76|341.36|343.76|341.36|343.92|341.52|343.76|341.36|0
1628493110000|2021-08-09 07:11:50|343.61|341.21|343.53|341.13|343.61|341.21|343.53|341.13|0
1628493120000|2021-08-09 07:12:00|343.45|341.05|343.45|341.05|343.45|341.05|343.45|341.05|0
1628493130000|2021-08-09 07:12:10|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628493140000|2021-08-09 07:12:20|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1628493150000|2021-08-09 07:12:30|343.45|341.05|343.37|340.97|343.45|341.05|343.29|340.89|0
1628493160000|2021-08-09 07:12:40|343.29|340.89|343.14|340.74|343.29|340.89|343.14|340.74|0
1628493170000|2021-08-09 07:12:50|343.21|340.81|343.21|340.81|343.21|340.81|343.21|340.81|0
1628493180000|2021-08-09 07:13:00|343.14|340.74|343.14|340.74|343.29|340.89|343.14|340.74|0
1628493200000|2021-08-09 07:13:20|343.29|340.89|343.14|340.74|343.29|340.89|343.14|340.74|0
1628493210000|2021-08-09 07:13:30|343.06|340.66|343.06|340.66|343.06|340.66|342.98|340.58|0
1628493220000|2021-08-09 07:13:40|342.83|340.43|342.67|340.27|342.83|340.43|342.67|340.27|0
1628493230000|2021-08-09 07:13:50|342.83|340.43|342.83|340.43|342.83|340.43|342.83|340.43|0
1628493240000|2021-08-09 07:14:00|342.67|340.27|343.14|340.74|343.14|340.74|342.67|340.27|0
1628493250000|2021-08-09 07:14:10|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1628493260000|2021-08-09 07:14:20|343.14|340.74|343.29|340.89|343.29|340.89|343.14|340.74|0
1628493270000|2021-08-09 07:14:30|343.37|340.97|343.45|341.05|343.45|341.05|343.29|340.89|0
1628493280000|2021-08-09 07:14:40|343.21|340.81|343.29|340.89|343.29|340.89|343.21|340.81|0
1628493290000|2021-08-09 07:14:50|343.21|340.81|342.98|340.58|343.21|340.81|342.98|340.58|0
1628493300000|2021-08-09 07:15:00|343.14|340.74|343.29|340.89|343.29|340.89|343.14|340.74|0
1628493310000|2021-08-09 07:15:10|343.45|341.05|343.45|341.05|343.61|341.21|343.45|341.05|0
1628493320000|2021-08-09 07:15:20|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628493330000|2021-08-09 07:15:30|343.14|340.74|343.29|340.89|343.29|340.89|343.14|340.74|0
1628493340000|2021-08-09 07:15:40|343.14|340.74|343.29|340.89|343.29|340.89|343.14|340.74|0
1628493350000|2021-08-09 07:15:50|343.21|340.81|343.45|341.05|343.45|341.05|343.21|340.81|0
1628493360000|2021-08-09 07:16:00|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628493370000|2021-08-09 07:16:10|343.37|340.97|343.45|341.05|343.52|341.12|343.29|340.89|0
1628493380000|2021-08-09 07:16:20|343.29|340.89|343.29|340.89|343.45|341.05|343.29|340.89|0
1628493390000|2021-08-09 07:16:30|343.14|340.74|343.29|340.89|343.29|340.89|343.14|340.74|0
1628493400000|2021-08-09 07:16:40|343.14|340.74|343.14|340.74|343.29|340.89|343.14|340.74|0
1628493410000|2021-08-09 07:16:50|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1628493420000|2021-08-09 07:17:00|342.82|340.42|342.98|340.58|342.98|340.58|342.67|340.27|0
1628493430000|2021-08-09 07:17:10|342.82|340.42|342.98|340.58|342.98|340.58|342.82|340.42|0
1628493450000|2021-08-09 07:17:30|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1628493460000|2021-08-09 07:17:40|342.98|340.58|342.9|340.5|343.14|340.74|342.9|340.5|0
1628493470000|2021-08-09 07:17:50|342.98|340.58|342.9|340.5|342.98|340.58|342.82|340.42|0
1628493480000|2021-08-09 07:18:00|342.98|340.58|342.74|340.34|342.98|340.58|342.74|340.34|0
1628493490000|2021-08-09 07:18:10|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1628493500000|2021-08-09 07:18:20|342.74|340.34|342.98|340.58|342.98|340.58|342.74|340.34|0
1628493510000|2021-08-09 07:18:30|342.82|340.42|342.82|340.42|342.98|340.58|342.82|340.42|0
1628493540000|2021-08-09 07:19:00|342.67|340.27|343.14|340.74|343.14|340.74|342.67|340.27|0
1628493550000|2021-08-09 07:19:10|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628493560000|2021-08-09 07:19:20|343.14|340.74|342.98|340.58|343.14|340.74|342.98|340.58|0
1628493570000|2021-08-09 07:19:30|342.9|340.5|342.98|340.58|342.98|340.58|342.9|340.5|0
1628493580000|2021-08-09 07:19:40|342.82|340.42|343.14|340.74|343.14|340.74|342.82|340.42|0
1628493590000|2021-08-09 07:19:50|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628493600000|2021-08-09 07:20:00|343.14|340.74|343.14|340.74|343.29|340.89|343.14|340.74|0
1628493620000|2021-08-09 07:20:20|343.29|340.89|343.21|340.81|343.29|340.89|343.21|340.81|0
1628493630000|2021-08-09 07:20:30|343.29|340.89|343.13|340.73|343.29|340.89|343.13|340.73|0
1628493640000|2021-08-09 07:20:40|342.98|340.58|343.05|340.65|343.05|340.65|342.98|340.58|0
1628493650000|2021-08-09 07:20:50|343.13|340.73|342.82|340.42|343.13|340.73|342.82|340.42|0
1628493670000|2021-08-09 07:21:10|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1628493680000|2021-08-09 07:21:20|342.82|340.42|342.82|340.42|342.82|340.42|342.82|340.42|0
1628493700000|2021-08-09 07:21:40|342.67|340.27|342.82|340.42|342.82|340.42|342.67|340.27|0
1628493710000|2021-08-09 07:21:50|342.67|340.27|342.59|340.19|342.67|340.27|342.59|340.19|0
1628493720000|2021-08-09 07:22:00|342.67|340.27|342.51|340.11|342.67|340.27|342.51|340.11|0
1628493730000|2021-08-09 07:22:10|342.67|340.27|342.82|340.42|342.98|340.58|342.67|340.27|0
1628493740000|2021-08-09 07:22:20|342.74|340.34|342.98|340.58|342.98|340.58|342.74|340.34|0
1628493750000|2021-08-09 07:22:30|343.13|340.73|343.29|340.89|343.29|340.89|343.13|340.73|0
1628493760000|2021-08-09 07:22:40|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1628493770000|2021-08-09 07:22:50|342.98|340.58|342.98|340.58|343.13|340.73|342.98|340.58|0
1628493780000|2021-08-09 07:23:00|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1628493790000|2021-08-09 07:23:10|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628493800000|2021-08-09 07:23:20|343.36|340.96|343.29|340.89|343.45|341.05|343.29|340.89|0
1628493810000|2021-08-09 07:23:30|343.21|340.81|343.29|340.89|343.29|340.89|343.21|340.81|0
1628493820000|2021-08-09 07:23:40|343.45|341.05|343.36|340.96|343.45|341.05|343.29|340.89|0
1628493830000|2021-08-09 07:23:50|343.45|341.05|343.29|340.89|343.45|341.05|343.29|340.89|0
1628493840000|2021-08-09 07:24:00|343.45|341.05|343.45|341.05|343.45|341.05|343.29|340.89|0
1628493850000|2021-08-09 07:24:10|343.29|340.89|343.36|340.96|343.36|340.96|343.29|340.89|0
1628493860000|2021-08-09 07:24:20|343.29|340.89|343.13|340.73|343.29|340.89|343.13|340.73|0
1628493870000|2021-08-09 07:24:30|343.05|340.65|342.82|340.42|343.05|340.65|342.82|340.42|0
1628493880000|2021-08-09 07:24:40|342.67|340.27|342.51|340.11|342.67|340.27|342.51|340.11|0
1628493900000|2021-08-09 07:25:00|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1628493910000|2021-08-09 07:25:10|342.82|340.42|342.67|340.27|342.82|340.42|342.51|340.11|0
1628493930000|2021-08-09 07:25:30|342.51|340.11|342.58|340.18|342.67|340.27|342.51|340.11|0
1628493940000|2021-08-09 07:25:40|342.35|339.95|342.43|340.03|342.43|340.03|342.35|339.95|0
1628493950000|2021-08-09 07:25:50|342.35|339.95|342.51|340.11|342.51|340.11|342.35|339.95|0
1628493960000|2021-08-09 07:26:00|342.67|340.27|342.58|340.18|342.67|340.27|342.58|340.18|0
1628493970000|2021-08-09 07:26:10|342.67|340.27|342.66|340.26|342.67|340.27|342.66|340.26|0
1628493990000|2021-08-09 07:26:30|342.74|340.34|342.58|340.18|342.74|340.34|342.58|340.18|0
1628494000000|2021-08-09 07:26:40|342.51|340.11|342.51|340.11|342.66|340.26|342.51|340.11|0
1628494010000|2021-08-09 07:26:50|342.58|340.18|342.66|340.26|342.66|340.26|342.51|340.11|0
1628494020000|2021-08-09 07:27:00|342.82|340.42|342.98|340.58|342.98|340.58|342.82|340.42|0
1628494030000|2021-08-09 07:27:10|343.13|340.73|343.13|340.73|343.13|340.73|342.98|340.58|0
1628494040000|2021-08-09 07:27:20|343.21|340.81|343.13|340.73|343.29|340.89|343.13|340.73|0
1628494050000|2021-08-09 07:27:30|342.98|340.58|342.9|340.5|342.98|340.58|342.9|340.5|0
1628494060000|2021-08-09 07:27:40|342.82|340.42|342.98|340.58|342.98|340.58|342.82|340.42|0
1628494070000|2021-08-09 07:27:50|342.82|340.42|343.13|340.73|343.13|340.73|342.82|340.42|0
1628494110000|2021-08-09 07:28:30|343.05|340.65|342.98|340.58|343.05|340.65|342.98|340.58|0
1628494120000|2021-08-09 07:28:40|342.82|340.42|342.82|340.42|342.82|340.42|342.82|340.42|0
1628494140000|2021-08-09 07:29:00|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1628494150000|2021-08-09 07:29:10|342.82|340.42|342.98|340.58|342.98|340.58|342.82|340.42|0
1628494180000|2021-08-09 07:29:40|342.82|340.42|342.89|340.49|342.98|340.58|342.82|340.42|0
1628494190000|2021-08-09 07:29:50|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1628494200000|2021-08-09 07:30:00|343.13|340.73|343.29|340.89|343.29|340.89|343.13|340.73|0
1628494210000|2021-08-09 07:30:10|343.13|340.73|343.29|340.89|343.29|340.89|343.13|340.73|0
1628494220000|2021-08-09 07:30:20|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1628494230000|2021-08-09 07:30:30|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628494250000|2021-08-09 07:30:50|343.21|340.81|343.6|341.2|343.6|341.2|343.21|340.81|0
1628494260000|2021-08-09 07:31:00|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1628494270000|2021-08-09 07:31:10|343.29|340.89|343.29|340.89|343.29|340.89|343.21|340.81|0
1628494280000|2021-08-09 07:31:20|343.44|341.04|343.13|340.73|343.44|341.04|343.13|340.73|0
1628494300000|2021-08-09 07:31:40|343.05|340.65|342.97|340.57|343.13|340.73|342.97|340.57|0
1628494310000|2021-08-09 07:31:50|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1628494320000|2021-08-09 07:32:00|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1628494330000|2021-08-09 07:32:10|342.82|340.42|342.82|340.42|342.97|340.57|342.82|340.42|0
1628494340000|2021-08-09 07:32:20|342.89|340.49|342.97|340.57|342.97|340.57|342.89|340.49|0
1628494350000|2021-08-09 07:32:30|342.82|340.42|342.82|340.42|342.82|340.42|342.58|340.18|0
1628494360000|2021-08-09 07:32:40|342.74|340.34|342.51|340.11|342.74|340.34|342.51|340.11|0
1628494370000|2021-08-09 07:32:50|342.66|340.26|342.51|340.11|342.66|340.26|342.51|340.11|0
1628494380000|2021-08-09 07:33:00|342.35|339.95|342.51|340.11|342.51|340.11|342.35|339.95|0
1628494390000|2021-08-09 07:33:10|342.35|339.95|342.27|339.87|342.43|340.03|342.19|339.79|0
1628494400000|2021-08-09 07:33:20|342.35|339.95|342.51|340.11|342.51|340.11|342.35|339.95|0
1628494410000|2021-08-09 07:33:30|342.66|340.26|342.35|339.95|342.66|340.26|342.35|339.95|0
1628494420000|2021-08-09 07:33:40|342.43|340.03|342.35|339.95|342.43|340.03|342.35|339.95|0
1628494430000|2021-08-09 07:33:50|342.51|340.11|342.82|340.42|342.82|340.42|342.51|340.11|0
1628494440000|2021-08-09 07:34:00|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1628494450000|2021-08-09 07:34:10|343.13|340.73|343.29|340.89|343.29|340.89|343.13|340.73|0
1628494460000|2021-08-09 07:34:20|343.2|340.8|343.13|340.73|343.2|340.8|343.13|340.73|0
1628494470000|2021-08-09 07:34:30|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1628494480000|2021-08-09 07:34:40|343.13|340.73|343.29|340.89|343.29|340.89|343.13|340.73|0
1628494490000|2021-08-09 07:34:50|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1628494500000|2021-08-09 07:35:00|343.2|340.8|343.13|340.73|343.2|340.8|343.13|340.73|0
1628494510000|2021-08-09 07:35:10|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628494530000|2021-08-09 07:35:30|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1628494540000|2021-08-09 07:35:40|343.29|340.89|343.2|340.8|343.29|340.89|343.2|340.8|0
1628494550000|2021-08-09 07:35:50|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1628494560000|2021-08-09 07:36:00|343.36|340.96|343.28|340.88|343.36|340.96|343.28|340.88|0
1628494580000|2021-08-09 07:36:20|343.13|340.73|343.28|340.88|343.28|340.88|343.13|340.73|0
1628494590000|2021-08-09 07:36:30|343.2|340.8|343.28|340.88|343.28|340.88|343.2|340.8|0
1628494600000|2021-08-09 07:36:40|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1628494610000|2021-08-09 07:36:50|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1628494620000|2021-08-09 07:37:00|343.36|340.96|343.44|341.04|343.44|341.04|343.36|340.96|0
1628494630000|2021-08-09 07:37:10|343.36|340.96|343.44|341.04|343.44|341.04|343.36|340.96|0
1628494640000|2021-08-09 07:37:20|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1628494650000|2021-08-09 07:37:30|343.52|341.12|343.44|341.04|343.6|341.2|343.44|341.04|0
1628494660000|2021-08-09 07:37:40|343.36|340.96|343.44|341.04|343.44|341.04|343.36|340.96|0
1628494680000|2021-08-09 07:38:00|343.52|341.12|343.44|341.04|343.52|341.12|343.44|341.04|0
1628494690000|2021-08-09 07:38:10|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1628494700000|2021-08-09 07:38:20|343.2|340.8|343.13|340.73|343.2|340.8|343.13|340.73|0
1628494710000|2021-08-09 07:38:30|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1628494720000|2021-08-09 07:38:40|342.82|340.42|342.82|340.42|342.82|340.42|342.82|340.42|0
1628494730000|2021-08-09 07:38:50|342.73|340.33|342.5|340.1|342.73|340.33|342.5|340.1|0
1628494740000|2021-08-09 07:39:00|342.66|340.26|342.5|340.1|342.66|340.26|342.5|340.1|0
1628494750000|2021-08-09 07:39:10|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1628494760000|2021-08-09 07:39:20|342.5|340.1|342.66|340.26|342.66|340.26|342.5|340.1|0
1628494770000|2021-08-09 07:39:30|342.42|340.02|342.35|339.95|342.42|340.02|342.27|339.87|0
1628494780000|2021-08-09 07:39:40|342.19|339.79|342.35|339.95|342.35|339.95|342.19|339.79|0
1628494790000|2021-08-09 07:39:50|342.27|339.87|342.35|339.95|342.35|339.95|342.27|339.87|0
1628494800000|2021-08-09 07:40:00|342.5|340.1|342.35|339.95|342.5|340.1|342.35|339.95|0
1628494810000|2021-08-09 07:40:10|342.5|340.1|342.35|339.95|342.5|340.1|342.35|339.95|0
1628494820000|2021-08-09 07:40:20|342.19|339.79|342.04|339.64|342.19|339.79|342.04|339.64|0
1628494830000|2021-08-09 07:40:30|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628494840000|2021-08-09 07:40:40|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628494850000|2021-08-09 07:40:50|341.8|339.4|341.8|339.4|341.88|339.48|341.8|339.4|0
1628494860000|2021-08-09 07:41:00|341.88|339.48|341.8|339.4|341.88|339.48|341.72|339.32|0
1628494870000|2021-08-09 07:41:10|341.88|339.48|341.88|339.48|341.88|339.48|341.72|339.32|0
1628494880000|2021-08-09 07:41:20|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1628494900000|2021-08-09 07:41:40|341.88|339.48|341.95|339.55|341.95|339.55|341.88|339.48|0
1628494910000|2021-08-09 07:41:50|342.04|339.64|341.88|339.48|342.04|339.64|341.88|339.48|0
1628494920000|2021-08-09 07:42:00|341.95|339.55|341.72|339.32|341.95|339.55|341.72|339.32|0
1628494930000|2021-08-09 07:42:10|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628494940000|2021-08-09 07:42:20|341.95|339.55|342.04|339.64|342.04|339.64|341.95|339.55|0
1628494950000|2021-08-09 07:42:30|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628494960000|2021-08-09 07:42:40|341.72|339.32|341.8|339.4|341.8|339.4|341.72|339.32|0
1628494970000|2021-08-09 07:42:50|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628494980000|2021-08-09 07:43:00|341.8|339.4|341.72|339.32|341.8|339.4|341.72|339.32|0
1628495010000|2021-08-09 07:43:30|341.88|339.48|341.72|339.32|341.88|339.48|341.72|339.32|0
1628495020000|2021-08-09 07:43:40|341.8|339.4|341.88|339.48|341.88|339.48|341.8|339.4|0
1628495030000|2021-08-09 07:43:50|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628495040000|2021-08-09 07:44:00|341.8|339.4|341.72|339.32|341.88|339.48|341.72|339.32|0
1628495050000|2021-08-09 07:44:10|341.88|339.48|341.72|339.32|341.88|339.48|341.72|339.32|0
1628495060000|2021-08-09 07:44:20|341.88|339.48|341.72|339.32|341.88|339.48|341.72|339.32|0
1628495080000|2021-08-09 07:44:40|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628495090000|2021-08-09 07:44:50|341.49|339.09|341.49|339.09|341.49|339.09|341.41|339.01|0
1628495100000|2021-08-09 07:45:00|341.41|339.01|341.57|339.17|341.57|339.17|341.41|339.01|0
1628495110000|2021-08-09 07:45:10|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628495120000|2021-08-09 07:45:20|341.33|338.93|341.49|339.09|341.49|339.09|341.33|338.93|0
1628495130000|2021-08-09 07:45:30|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628495140000|2021-08-09 07:45:40|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628495150000|2021-08-09 07:45:50|341.72|339.32|341.8|339.4|341.88|339.48|341.72|339.32|0
1628495160000|2021-08-09 07:46:00|341.88|339.48|341.8|339.4|341.88|339.48|341.8|339.4|0
1628495170000|2021-08-09 07:46:10|341.72|339.32|341.88|339.48|341.88|339.48|341.72|339.32|0
1628495190000|2021-08-09 07:46:30|341.8|339.4|341.88|339.48|341.88|339.48|341.8|339.4|0
1628495200000|2021-08-09 07:46:40|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628495210000|2021-08-09 07:46:50|341.8|339.4|341.72|339.32|341.8|339.4|341.72|339.32|0
1628495220000|2021-08-09 07:47:00|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628495230000|2021-08-09 07:47:10|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628495240000|2021-08-09 07:47:20|341.57|339.17|341.41|339.01|341.57|339.17|341.41|339.01|0
1628495250000|2021-08-09 07:47:30|341.26|338.86|341.41|339.01|341.41|339.01|341.26|338.86|0
1628495260000|2021-08-09 07:47:40|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628495270000|2021-08-09 07:47:50|341.49|339.09|341.41|339.01|341.49|339.09|341.41|339.01|0
1628495280000|2021-08-09 07:48:00|341.33|338.93|341.57|339.17|341.57|339.17|341.33|338.93|0
1628495290000|2021-08-09 07:48:10|341.49|339.09|341.41|339.01|341.49|339.09|341.41|339.01|0
1628495300000|2021-08-09 07:48:20|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628495310000|2021-08-09 07:48:30|341.41|339.01|341.57|339.17|341.57|339.17|341.41|339.01|0
1628495320000|2021-08-09 07:48:40|341.41|339.01|341.41|339.01|341.57|339.17|341.41|339.01|0
1628495340000|2021-08-09 07:49:00|341.33|338.93|341.25|338.85|341.33|338.93|341.25|338.85|0
1628495360000|2021-08-09 07:49:20|341.1|338.7|341.25|338.85|341.25|338.85|341.1|338.7|0
1628495390000|2021-08-09 07:49:50|341.17|338.77|341.25|338.85|341.25|338.85|341.17|338.77|0
1628495420000|2021-08-09 07:50:20|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628495430000|2021-08-09 07:50:30|341.48|339.08|341.57|339.17|341.57|339.17|341.48|339.08|0
1628495440000|2021-08-09 07:50:40|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1628495450000|2021-08-09 07:50:50|341.57|339.17|341.57|339.17|341.57|339.17|341.41|339.01|0
1628495470000|2021-08-09 07:51:10|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1628495480000|2021-08-09 07:51:20|341.48|339.08|341.41|339.01|341.48|339.08|341.41|339.01|0
1628495490000|2021-08-09 07:51:30|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628495510000|2021-08-09 07:51:50|341.64|339.24|341.72|339.32|341.72|339.32|341.64|339.24|0
1628495520000|2021-08-09 07:52:00|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628495540000|2021-08-09 07:52:20|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628495550000|2021-08-09 07:52:30|341.79|339.39|341.72|339.32|341.79|339.39|341.72|339.32|0
1628495570000|2021-08-09 07:52:50|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628495580000|2021-08-09 07:53:00|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628495590000|2021-08-09 07:53:10|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628495600000|2021-08-09 07:53:20|341.72|339.32|341.88|339.48|341.88|339.48|341.72|339.32|0
1628495620000|2021-08-09 07:53:40|341.79|339.39|341.72|339.32|341.88|339.48|341.72|339.32|0
1628495650000|2021-08-09 07:54:10|341.64|339.24|341.56|339.16|341.72|339.32|341.56|339.16|0
1628495680000|2021-08-09 07:54:40|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628495690000|2021-08-09 07:54:50|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1628495700000|2021-08-09 07:55:00|341.72|339.32|341.87|339.47|341.87|339.47|341.72|339.32|0
1628495710000|2021-08-09 07:55:10|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628495720000|2021-08-09 07:55:20|341.87|339.47|341.87|339.47|341.87|339.47|341.72|339.32|0
1628495760000|2021-08-09 07:56:00|341.95|339.55|341.95|339.55|341.95|339.55|341.95|339.55|0
1628495770000|2021-08-09 07:56:10|342.03|339.63|341.87|339.47|342.03|339.63|341.87|339.47|0
1628495790000|2021-08-09 07:56:30|342.03|339.63|341.87|339.47|342.03|339.63|341.87|339.47|0
1628495800000|2021-08-09 07:56:40|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1628495820000|2021-08-09 07:57:00|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1628495830000|2021-08-09 07:57:10|341.72|339.32|341.87|339.47|341.87|339.47|341.72|339.32|0
1628495840000|2021-08-09 07:57:20|341.72|339.32|341.64|339.24|341.72|339.32|341.64|339.24|0
1628495850000|2021-08-09 07:57:30|341.56|339.16|341.72|339.32|341.72|339.32|341.56|339.16|0
1628495860000|2021-08-09 07:57:40|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1628495870000|2021-08-09 07:57:50|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628495890000|2021-08-09 07:58:10|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628495930000|2021-08-09 07:58:50|341.72|339.32|341.64|339.24|341.72|339.32|341.56|339.16|0
1628495940000|2021-08-09 07:59:00|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628495950000|2021-08-09 07:59:10|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628495960000|2021-08-09 07:59:20|341.64|339.24|341.72|339.32|341.72|339.32|341.56|339.16|0
1628495970000|2021-08-09 07:59:30|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1628495980000|2021-08-09 07:59:40|341.72|339.32|341.87|339.47|341.87|339.47|341.72|339.32|0
1628495990000|2021-08-09 07:59:50|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628496000000|2021-08-09 08:00:00|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1628496010000|2021-08-09 08:00:10|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1628496020000|2021-08-09 08:00:20|342.18|339.78|342.18|339.78|342.18|339.78|342.03|339.63|0
1628496030000|2021-08-09 08:00:30|342.34|339.94|342.5|340.1|342.5|340.1|342.34|339.94|0
1628496040000|2021-08-09 08:00:40|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1628496060000|2021-08-09 08:01:00|342.03|339.63|342.03|339.63|342.18|339.78|342.03|339.63|0
1628496070000|2021-08-09 08:01:10|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1628496080000|2021-08-09 08:01:20|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1628496100000|2021-08-09 08:01:40|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1628496110000|2021-08-09 08:01:50|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1628496120000|2021-08-09 08:02:00|342.03|339.63|341.87|339.47|342.03|339.63|341.87|339.47|0
1628496140000|2021-08-09 08:02:20|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628496150000|2021-08-09 08:02:30|341.87|339.47|341.72|339.32|341.87|339.47|341.72|339.32|0
1628496160000|2021-08-09 08:02:40|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628496180000|2021-08-09 08:03:00|341.4|339|341.25|338.85|341.4|339|341.25|338.85|0
1628496190000|2021-08-09 08:03:10|341.09|338.69|341.09|338.69|341.09|338.69|340.94|338.54|0
1628496200000|2021-08-09 08:03:20|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628496210000|2021-08-09 08:03:30|341.4|339|341.4|339|341.4|339|341.32|338.92|0
1628496220000|2021-08-09 08:03:40|341.25|338.85|340.94|338.54|341.25|338.85|340.94|338.54|0
1628496240000|2021-08-09 08:04:00|341.09|338.69|341.09|338.69|341.09|338.69|341.01|338.61|0
1628496250000|2021-08-09 08:04:10|341.25|338.85|341.32|338.92|341.32|338.92|341.25|338.85|0
1628496260000|2021-08-09 08:04:20|341.4|339|341.32|338.92|341.4|339|341.25|338.85|0
1628496270000|2021-08-09 08:04:30|341.4|339|341.56|339.16|341.56|339.16|341.4|339|0
1628496280000|2021-08-09 08:04:40|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628496290000|2021-08-09 08:04:50|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628496300000|2021-08-09 08:05:00|341.4|339|341.56|339.16|341.56|339.16|341.4|339|0
1628496310000|2021-08-09 08:05:10|341.4|339|341.56|339.16|341.56|339.16|341.4|339|0
1628496320000|2021-08-09 08:05:20|341.48|339.08|341.48|339.08|341.48|339.08|341.4|339|0
1628496330000|2021-08-09 08:05:30|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1628496350000|2021-08-09 08:05:50|341.4|339|341.4|339|341.4|339|341.4|339|0
1628496360000|2021-08-09 08:06:00|341.32|338.92|341.48|339.08|341.48|339.08|341.32|338.92|0
1628496370000|2021-08-09 08:06:10|341.56|339.16|341.4|339|341.56|339.16|341.4|339|0
1628496380000|2021-08-09 08:06:20|341.56|339.16|341.56|339.16|341.56|339.16|341.48|339.08|0
1628496400000|2021-08-09 08:06:40|341.48|339.08|341.56|339.16|341.56|339.16|341.48|339.08|0
1628496420000|2021-08-09 08:07:00|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1628496430000|2021-08-09 08:07:10|341.4|339|341.32|338.92|341.4|339|341.32|338.92|0
1628496440000|2021-08-09 08:07:20|341.4|339|341.25|338.85|341.4|339|341.25|338.85|0
1628496460000|2021-08-09 08:07:40|341.32|338.92|341.56|339.16|341.56|339.16|341.32|338.92|0
1628496470000|2021-08-09 08:07:50|341.4|339|341.48|339.08|341.56|339.16|341.4|339|0
1628496480000|2021-08-09 08:08:00|341.4|339|341.4|339|341.4|339|341.4|339|0
1628496490000|2021-08-09 08:08:10|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628496500000|2021-08-09 08:08:20|341.32|338.92|341.4|339|341.4|339|341.25|338.85|0
1628496510000|2021-08-09 08:08:30|341.32|338.92|341.4|339|341.4|339|341.25|338.85|0
1628496520000|2021-08-09 08:08:40|341.56|339.16|341.4|339|341.56|339.16|341.4|339|0
1628496530000|2021-08-09 08:08:50|341.25|338.85|341.09|338.69|341.25|338.85|341.09|338.69|0
1628496540000|2021-08-09 08:09:00|340.78|338.38|340.63|338.23|340.78|338.38|340.63|338.23|0
1628496550000|2021-08-09 08:09:10|340.78|338.38|340.16|337.76|340.78|338.38|340.16|337.76|0
1628496560000|2021-08-09 08:09:20|340.23|337.83|340.31|337.91|340.31|337.91|340.23|337.83|0
1628496570000|2021-08-09 08:09:30|340.47|338.07|340.31|337.91|340.47|338.07|340.31|337.91|0
1628496580000|2021-08-09 08:09:40|340.39|337.99|340.31|337.91|340.39|337.99|340.31|337.91|0
1628496590000|2021-08-09 08:09:50|340.39|337.99|340.47|338.07|340.47|338.07|340.39|337.99|0
1628496600000|2021-08-09 08:10:00|340.31|337.91|340.47|338.07|340.47|338.07|340.31|337.91|0
1628496610000|2021-08-09 08:10:10|340.54|338.14|340.54|338.14|340.62|338.22|340.54|338.14|0
1628496620000|2021-08-09 08:10:20|340.62|338.22|340.31|337.91|340.62|338.22|340.31|337.91|0
1628496630000|2021-08-09 08:10:30|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1628496640000|2021-08-09 08:10:40|340|337.6|340.31|337.91|340.31|337.91|340|337.6|0
1628496650000|2021-08-09 08:10:50|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1628496670000|2021-08-09 08:11:10|340.62|338.22|340.62|338.22|340.62|338.22|340.47|338.07|0
1628496680000|2021-08-09 08:11:20|340.47|338.07|340.62|338.22|340.62|338.22|340.47|338.07|0
1628496690000|2021-08-09 08:11:30|340.47|338.07|340.78|338.38|340.78|338.38|340.47|338.07|0
1628496700000|2021-08-09 08:11:40|340.94|338.54|340.93|338.53|340.94|338.54|340.93|338.53|0
1628496710000|2021-08-09 08:11:50|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1628496720000|2021-08-09 08:12:00|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628496730000|2021-08-09 08:12:10|341.32|338.92|341.25|338.85|341.4|339|341.25|338.85|0
1628496740000|2021-08-09 08:12:20|341.09|338.69|340.93|338.53|341.09|338.69|340.93|338.53|0
1628496750000|2021-08-09 08:12:30|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1628496760000|2021-08-09 08:12:40|341.32|338.92|341.4|339|341.4|339|341.32|338.92|0
1628496770000|2021-08-09 08:12:50|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1628496800000|2021-08-09 08:13:20|341.4|339|341.56|339.16|341.56|339.16|341.4|339|0
1628496810000|2021-08-09 08:13:30|341.71|339.31|341.87|339.47|341.87|339.47|341.71|339.31|0
1628496820000|2021-08-09 08:13:40|342.02|339.62|342.1|339.7|342.18|339.78|342.02|339.62|0
1628496830000|2021-08-09 08:13:50|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1628496840000|2021-08-09 08:14:00|342.02|339.62|341.71|339.31|342.02|339.62|341.71|339.31|0
1628496850000|2021-08-09 08:14:10|341.79|339.39|341.87|339.47|341.94|339.54|341.79|339.39|0
1628496870000|2021-08-09 08:14:30|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628496880000|2021-08-09 08:14:40|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1628496890000|2021-08-09 08:14:50|342.02|339.62|341.87|339.47|342.02|339.62|341.87|339.47|0
1628496900000|2021-08-09 08:15:00|341.71|339.31|341.87|339.47|341.87|339.47|341.71|339.31|0
1628496910000|2021-08-09 08:15:10|342.02|339.62|342.02|339.62|342.02|339.62|341.94|339.54|0
1628496920000|2021-08-09 08:15:20|341.87|339.47|341.87|339.47|342.02|339.62|341.87|339.47|0
1628496930000|2021-08-09 08:15:30|342.02|339.62|342.02|339.62|342.02|339.62|341.94|339.54|0
1628496940000|2021-08-09 08:15:40|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1628496950000|2021-08-09 08:15:50|342.02|339.62|342.18|339.78|342.18|339.78|342.02|339.62|0
1628496960000|2021-08-09 08:16:00|342.33|339.93|342.18|339.78|342.33|339.93|342.18|339.78|0
1628496970000|2021-08-09 08:16:10|342.33|339.93|342.18|339.78|342.33|339.93|342.18|339.78|0
1628496990000|2021-08-09 08:16:30|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497000000|2021-08-09 08:16:40|342.41|340.01|342.33|339.93|342.41|340.01|342.33|339.93|0
1628497010000|2021-08-09 08:16:50|342.25|339.85|342.33|339.93|342.33|339.93|342.18|339.78|0
1628497020000|2021-08-09 08:17:00|342.25|339.85|342.33|339.93|342.33|339.93|342.25|339.85|0
1628497070000|2021-08-09 08:17:50|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1628497080000|2021-08-09 08:18:00|342.33|339.93|342.25|339.85|342.33|339.93|342.25|339.85|0
1628497090000|2021-08-09 08:18:10|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1628497110000|2021-08-09 08:18:30|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497120000|2021-08-09 08:18:40|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1628497130000|2021-08-09 08:18:50|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497140000|2021-08-09 08:19:00|342.41|340.01|342.18|339.78|342.41|340.01|342.18|339.78|0
1628497160000|2021-08-09 08:19:20|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497170000|2021-08-09 08:19:30|342.18|339.78|342.18|339.78|342.25|339.85|342.18|339.78|0
1628497180000|2021-08-09 08:19:40|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497200000|2021-08-09 08:20:00|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1628497220000|2021-08-09 08:20:20|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497230000|2021-08-09 08:20:30|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1628497260000|2021-08-09 08:21:00|342.33|339.93|342.18|339.78|342.33|339.93|342.18|339.78|0
1628497290000|2021-08-09 08:21:30|342.02|339.62|342.18|339.78|342.18|339.78|342.02|339.62|0
1628497300000|2021-08-09 08:21:40|342.33|339.93|342.33|339.93|342.33|339.93|342.18|339.78|0
1628497310000|2021-08-09 08:21:50|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1628497320000|2021-08-09 08:22:00|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497330000|2021-08-09 08:22:10|342.41|340.01|342.41|340.01|342.41|340.01|342.41|340.01|0
1628497340000|2021-08-09 08:22:20|342.49|340.09|342.33|339.93|342.49|340.09|342.33|339.93|0
1628497350000|2021-08-09 08:22:30|342.41|340.01|342.41|340.01|342.41|340.01|342.41|340.01|0
1628497360000|2021-08-09 08:22:40|342.33|339.93|342.33|339.93|342.49|340.09|342.33|339.93|0
1628497370000|2021-08-09 08:22:50|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1628497380000|2021-08-09 08:23:00|342.33|339.93|342.18|339.78|342.33|339.93|342.18|339.78|0
1628497390000|2021-08-09 08:23:10|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497410000|2021-08-09 08:23:30|342.49|340.09|342.33|339.93|342.49|340.09|342.33|339.93|0
1628497420000|2021-08-09 08:23:40|342.49|340.09|342.33|339.93|342.49|340.09|342.33|339.93|0
1628497430000|2021-08-09 08:23:50|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1628497440000|2021-08-09 08:24:00|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497450000|2021-08-09 08:24:10|342.17|339.77|342.17|339.77|342.33|339.93|342.17|339.77|0
1628497460000|2021-08-09 08:24:20|342.25|339.85|342.17|339.77|342.25|339.85|342.17|339.77|0
1628497470000|2021-08-09 08:24:30|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628497480000|2021-08-09 08:24:40|342.17|339.77|342.17|339.77|342.25|339.85|342.17|339.77|0
1628497510000|2021-08-09 08:25:10|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1628497520000|2021-08-09 08:25:20|342.17|339.77|342.17|339.77|342.17|339.77|342.09|339.69|0
1628497530000|2021-08-09 08:25:30|342.02|339.62|342.09|339.69|342.09|339.69|342.02|339.62|0
1628497540000|2021-08-09 08:25:40|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628497570000|2021-08-09 08:26:10|342.17|339.77|342.17|339.77|342.17|339.77|342.02|339.62|0
1628497590000|2021-08-09 08:26:30|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1628497600000|2021-08-09 08:26:40|342.17|339.77|342.09|339.69|342.17|339.77|342.02|339.62|0
1628497610000|2021-08-09 08:26:50|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628497630000|2021-08-09 08:27:10|342.02|339.62|342.17|339.77|342.17|339.77|342.02|339.62|0
1628497640000|2021-08-09 08:27:20|342.02|339.62|341.86|339.46|342.02|339.62|341.86|339.46|0
1628497670000|2021-08-09 08:27:50|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628497680000|2021-08-09 08:28:00|341.86|339.46|341.86|339.46|342.02|339.62|341.86|339.46|0
1628497690000|2021-08-09 08:28:10|342.02|339.62|342.02|339.62|342.02|339.62|341.94|339.54|0
1628497710000|2021-08-09 08:28:30|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628497720000|2021-08-09 08:28:40|342.09|339.69|342.02|339.62|342.09|339.69|341.86|339.46|0
1628497730000|2021-08-09 08:28:50|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1628497750000|2021-08-09 08:29:10|342.02|339.62|342.02|339.62|342.02|339.62|341.86|339.46|0
1628497790000|2021-08-09 08:29:50|341.86|339.46|342.02|339.62|342.02|339.62|341.86|339.46|0
1628497800000|2021-08-09 08:30:00|342.17|339.77|342.02|339.62|342.17|339.77|342.02|339.62|0
1628497810000|2021-08-09 08:30:10|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1628497820000|2021-08-09 08:30:20|342.02|339.62|342.02|339.62|342.09|339.69|342.02|339.62|0
1628497830000|2021-08-09 08:30:30|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628497840000|2021-08-09 08:30:40|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628497850000|2021-08-09 08:30:50|342.17|339.77|342.02|339.62|342.17|339.77|342.02|339.62|0
1628497860000|2021-08-09 08:31:00|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1628497870000|2021-08-09 08:31:10|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1628497880000|2021-08-09 08:31:20|341.78|339.38|341.71|339.31|341.78|339.38|341.71|339.31|0
1628497890000|2021-08-09 08:31:30|341.62|339.22|341.55|339.15|341.62|339.22|341.55|339.15|0
1628497900000|2021-08-09 08:31:40|341.47|339.07|341.47|339.07|341.47|339.07|341.47|339.07|0
1628497910000|2021-08-09 08:31:50|341.39|338.99|341.24|338.84|341.39|338.99|341.24|338.84|0
1628497920000|2021-08-09 08:32:00|341.39|338.99|341.39|338.99|341.39|338.99|341.31|338.91|0
1628497930000|2021-08-09 08:32:10|341.24|338.84|341.24|338.84|341.24|338.84|341.24|338.84|0
1628497940000|2021-08-09 08:32:20|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1628497950000|2021-08-09 08:32:30|341.24|338.84|341.39|338.99|341.39|338.99|341.24|338.84|0
1628497960000|2021-08-09 08:32:40|341.55|339.15|341.7|339.3|341.7|339.3|341.55|339.15|0
1628497970000|2021-08-09 08:32:50|341.55|339.15|341.7|339.3|341.7|339.3|341.55|339.15|0
1628497980000|2021-08-09 08:33:00|342.02|339.62|342.09|339.69|342.09|339.69|342.02|339.62|0
1628497990000|2021-08-09 08:33:10|342.17|339.77|342.33|339.93|342.33|339.93|342.17|339.77|0
1628498000000|2021-08-09 08:33:20|342.17|339.77|342.33|339.93|342.33|339.93|342.17|339.77|0
1628498010000|2021-08-09 08:33:30|342.48|340.08|342.48|340.08|342.48|340.08|342.4|340|0
1628498020000|2021-08-09 08:33:40|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628498040000|2021-08-09 08:34:00|342.25|339.85|342.17|339.77|342.25|339.85|342.17|339.77|0
1628498060000|2021-08-09 08:34:20|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628498070000|2021-08-09 08:34:30|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628498080000|2021-08-09 08:34:40|342.33|339.93|342.33|339.93|342.33|339.93|342.25|339.85|0
1628498090000|2021-08-09 08:34:50|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628498100000|2021-08-09 08:35:00|342.02|339.62|342.33|339.93|342.33|339.93|342.02|339.62|0
1628498110000|2021-08-09 08:35:10|342.25|339.85|342.33|339.93|342.33|339.93|342.17|339.77|0
1628498140000|2021-08-09 08:35:40|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1628498150000|2021-08-09 08:35:50|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628498160000|2021-08-09 08:36:00|342.09|339.69|342.17|339.77|342.17|339.77|342.09|339.69|0
1628498180000|2021-08-09 08:36:20|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1628498190000|2021-08-09 08:36:30|342.33|339.93|342.17|339.77|342.33|339.93|342.17|339.77|0
1628498200000|2021-08-09 08:36:40|342.01|339.61|342.17|339.77|342.17|339.77|342.01|339.61|0
1628498210000|2021-08-09 08:36:50|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1628498220000|2021-08-09 08:37:00|342.09|339.69|342.01|339.61|342.09|339.69|341.93|339.53|0
1628498230000|2021-08-09 08:37:10|342.17|339.77|342.33|339.93|342.33|339.93|342.17|339.77|0
1628498240000|2021-08-09 08:37:20|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628498260000|2021-08-09 08:37:40|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628498280000|2021-08-09 08:38:00|342.48|340.08|342.48|340.08|342.48|340.08|342.4|340|0
1628498290000|2021-08-09 08:38:10|342.33|339.93|342.33|339.93|342.4|340|342.33|339.93|0
1628498310000|2021-08-09 08:38:30|342.48|340.08|342.17|339.77|342.48|340.08|342.17|339.77|0
1628498320000|2021-08-09 08:38:40|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628498330000|2021-08-09 08:38:50|342.32|339.92|342.24|339.84|342.32|339.92|342.24|339.84|0
1628498340000|2021-08-09 08:39:00|342.17|339.77|342.01|339.61|342.17|339.77|342.01|339.61|0
1628498360000|2021-08-09 08:39:20|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628498370000|2021-08-09 08:39:30|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1628498400000|2021-08-09 08:40:00|342.17|339.77|342.01|339.61|342.17|339.77|342.01|339.61|0
1628498410000|2021-08-09 08:40:10|342.17|339.77|342.17|339.77|342.17|339.77|342.01|339.61|0
1628498420000|2021-08-09 08:40:20|342.09|339.69|342.17|339.77|342.17|339.77|342.01|339.61|0
1628498440000|2021-08-09 08:40:40|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1628498450000|2021-08-09 08:40:50|342.17|339.77|342.01|339.61|342.17|339.77|342.01|339.61|0
1628498460000|2021-08-09 08:41:00|342.09|339.69|342.17|339.77|342.17|339.77|342.09|339.69|0
1628498510000|2021-08-09 08:41:50|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1628498520000|2021-08-09 08:42:00|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1628498560000|2021-08-09 08:42:40|342.17|339.77|342.32|339.92|342.32|339.92|342.17|339.77|0
1628498580000|2021-08-09 08:43:00|342.4|340|342.48|340.08|342.48|340.08|342.32|339.92|0
1628498590000|2021-08-09 08:43:10|342.4|340|342.48|340.08|342.48|340.08|342.4|340|0
1628498600000|2021-08-09 08:43:20|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1628498610000|2021-08-09 08:43:30|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1628498620000|2021-08-09 08:43:40|342.55|340.15|342.63|340.23|342.63|340.23|342.55|340.15|0
1628498640000|2021-08-09 08:44:00|342.71|340.31|342.79|340.39|342.79|340.39|342.63|340.23|0
1628498660000|2021-08-09 08:44:20|342.95|340.55|342.95|340.55|342.95|340.55|342.95|340.55|0
1628498670000|2021-08-09 08:44:30|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628498700000|2021-08-09 08:45:00|342.95|340.55|342.95|340.55|342.95|340.55|342.95|340.55|0
1628498710000|2021-08-09 08:45:10|343.02|340.62|343.1|340.7|343.1|340.7|342.95|340.55|0
1628498720000|2021-08-09 08:45:20|343.02|340.62|342.95|340.55|343.02|340.62|342.95|340.55|0
1628498730000|2021-08-09 08:45:30|343.1|340.7|343.1|340.7|343.1|340.7|343.02|340.62|0
1628498750000|2021-08-09 08:45:50|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1628498760000|2021-08-09 08:46:00|343.1|340.7|343.26|340.86|343.26|340.86|343.1|340.7|0
1628498770000|2021-08-09 08:46:10|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1628498780000|2021-08-09 08:46:20|343.26|340.86|343.1|340.7|343.26|340.86|343.1|340.7|0
1628498800000|2021-08-09 08:46:40|342.95|340.55|343.1|340.7|343.1|340.7|342.95|340.55|0
1628498820000|2021-08-09 08:47:00|343.02|340.62|342.95|340.55|343.02|340.62|342.95|340.55|0
1628498840000|2021-08-09 08:47:20|342.86|340.46|342.95|340.55|342.95|340.55|342.86|340.46|0
1628498850000|2021-08-09 08:47:30|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628498860000|2021-08-09 08:47:40|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1628498880000|2021-08-09 08:48:00|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628498890000|2021-08-09 08:48:10|342.86|340.46|342.79|340.39|342.94|340.54|342.79|340.39|0
1628498900000|2021-08-09 08:48:20|342.86|340.46|342.79|340.39|342.86|340.46|342.79|340.39|0
1628498910000|2021-08-09 08:48:30|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628498920000|2021-08-09 08:48:40|342.79|340.39|342.63|340.23|342.79|340.39|342.63|340.23|0
1628498930000|2021-08-09 08:48:50|342.71|340.31|342.63|340.23|342.71|340.31|342.63|340.23|0
1628498940000|2021-08-09 08:49:00|342.71|340.31|342.79|340.39|342.79|340.39|342.71|340.31|0
1628498950000|2021-08-09 08:49:10|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628498960000|2021-08-09 08:49:20|343.1|340.7|342.94|340.54|343.1|340.7|342.94|340.54|0
1628498990000|2021-08-09 08:49:50|343.1|340.7|342.94|340.54|343.1|340.7|342.94|340.54|0
1628499040000|2021-08-09 08:50:40|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628499070000|2021-08-09 08:51:10|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1628499080000|2021-08-09 08:51:20|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628499110000|2021-08-09 08:51:50|342.94|340.54|343.1|340.7|343.1|340.7|342.94|340.54|0
1628499120000|2021-08-09 08:52:00|343.17|340.77|343.1|340.7|343.17|340.77|343.1|340.7|0
1628499140000|2021-08-09 08:52:20|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628499160000|2021-08-09 08:52:40|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1628499170000|2021-08-09 08:52:50|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628499200000|2021-08-09 08:53:20|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628499240000|2021-08-09 08:54:00|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628499250000|2021-08-09 08:54:10|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628499270000|2021-08-09 08:54:30|343.17|340.77|343.25|340.85|343.25|340.85|343.17|340.77|0
1628499280000|2021-08-09 08:54:40|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628499320000|2021-08-09 08:55:20|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1628499330000|2021-08-09 08:55:30|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628499390000|2021-08-09 08:56:30|343.25|340.85|342.79|340.39|343.25|340.85|342.79|340.39|0
1628499410000|2021-08-09 08:56:50|342.63|340.23|342.79|340.39|342.79|340.39|342.63|340.23|0
1628499420000|2021-08-09 08:57:00|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628499600000|2021-08-09 09:00:00|342.86|340.46|342.78|340.38|342.86|340.46|342.78|340.38|0
1628499610000|2021-08-09 09:00:10|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1628499630000|2021-08-09 09:00:30|342.47|340.07|342.32|339.92|342.47|340.07|342.32|339.92|0
1628499640000|2021-08-09 09:00:40|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1628499650000|2021-08-09 09:00:50|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1628499690000|2021-08-09 09:01:30|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628499700000|2021-08-09 09:01:40|342.24|339.84|342.32|339.92|342.32|339.92|342.24|339.84|0
1628499720000|2021-08-09 09:02:00|342.16|339.76|342.16|339.76|342.32|339.92|342.16|339.76|0
1628499730000|2021-08-09 09:02:10|342.08|339.68|341.85|339.45|342.08|339.68|341.85|339.45|0
1628499740000|2021-08-09 09:02:20|341.69|339.29|341.85|339.45|341.85|339.45|341.69|339.29|0
1628499760000|2021-08-09 09:02:40|341.69|339.29|341.77|339.37|341.77|339.37|341.69|339.29|0
1628499770000|2021-08-09 09:02:50|341.85|339.45|342|339.6|342|339.6|341.85|339.45|0
1628499790000|2021-08-09 09:03:10|342.16|339.76|342.32|339.92|342.32|339.92|342.16|339.76|0
1628499830000|2021-08-09 09:03:50|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628499840000|2021-08-09 09:04:00|342.23|339.83|342.32|339.92|342.32|339.92|342.23|339.83|0
1628499850000|2021-08-09 09:04:10|342.23|339.83|342.16|339.76|342.23|339.83|342.16|339.76|0
1628499870000|2021-08-09 09:04:30|342.08|339.68|342.16|339.76|342.16|339.76|342.08|339.68|0
1628499890000|2021-08-09 09:04:50|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1628499950000|2021-08-09 09:05:50|342.47|340.07|342.31|339.91|342.47|340.07|342.31|339.91|0
1628499960000|2021-08-09 09:06:00|342.47|340.07|342.31|339.91|342.47|340.07|342.31|339.91|0
1628499970000|2021-08-09 09:06:10|342.47|340.07|342.31|339.91|342.47|340.07|342.31|339.91|0
1628500000000|2021-08-09 09:06:40|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628500020000|2021-08-09 09:07:00|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1628500050000|2021-08-09 09:07:30|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628500060000|2021-08-09 09:07:40|342.31|339.91|342.16|339.76|342.31|339.91|342.16|339.76|0
1628500070000|2021-08-09 09:07:50|342.23|339.83|342.16|339.76|342.23|339.83|342.16|339.76|0
1628500080000|2021-08-09 09:08:00|342.23|339.83|342.31|339.91|342.31|339.91|342.23|339.83|0
1628500090000|2021-08-09 09:08:10|342.16|339.76|342.31|339.91|342.31|339.91|342.16|339.76|0
1628500110000|2021-08-09 09:08:30|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1628500120000|2021-08-09 09:08:40|342.31|339.91|342.47|340.07|342.47|340.07|342.31|339.91|0
1628500140000|2021-08-09 09:09:00|342.54|340.14|342.47|340.07|342.62|340.22|342.47|340.07|0
1628500160000|2021-08-09 09:09:20|342.54|340.14|342.47|340.07|342.62|340.22|342.47|340.07|0
1628500180000|2021-08-09 09:09:40|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1628500220000|2021-08-09 09:10:20|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1628500230000|2021-08-09 09:10:30|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1628500300000|2021-08-09 09:11:40|342.78|340.38|342.78|340.38|342.78|340.38|342.78|340.38|0
1628500310000|2021-08-09 09:11:50|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1628500350000|2021-08-09 09:12:30|342.78|340.38|342.62|340.22|342.78|340.38|342.62|340.22|0
1628500370000|2021-08-09 09:12:50|342.78|340.38|342.78|340.38|342.78|340.38|342.78|340.38|0
1628500380000|2021-08-09 09:13:00|342.62|340.22|342.78|340.38|342.78|340.38|342.62|340.22|0
1628500390000|2021-08-09 09:13:10|342.62|340.22|342.47|340.07|342.62|340.22|342.47|340.07|0
1628500410000|2021-08-09 09:13:30|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1628500440000|2021-08-09 09:14:00|342.54|340.14|342.47|340.07|342.54|340.14|342.47|340.07|0
1628500450000|2021-08-09 09:14:10|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1628500460000|2021-08-09 09:14:20|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1628500470000|2021-08-09 09:14:30|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1628500490000|2021-08-09 09:14:50|342.39|339.99|342.31|339.91|342.47|340.07|342.31|339.91|0
1628500500000|2021-08-09 09:15:00|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1628500520000|2021-08-09 09:15:20|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1628500550000|2021-08-09 09:15:50|342.47|340.07|342.31|339.91|342.47|340.07|342.31|339.91|0
1628500560000|2021-08-09 09:16:00|342.47|340.07|342.31|339.91|342.47|340.07|342.31|339.91|0
1628500580000|2021-08-09 09:16:20|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1628500610000|2021-08-09 09:16:50|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1628500620000|2021-08-09 09:17:00|342.47|340.07|342.47|340.07|342.47|340.07|342.31|339.91|0
1628500640000|2021-08-09 09:17:20|342.38|339.98|342.31|339.91|342.47|340.07|342.31|339.91|0
1628500660000|2021-08-09 09:17:40|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1628500670000|2021-08-09 09:17:50|342.31|339.91|342.31|339.91|342.38|339.98|342.31|339.91|0
1628500680000|2021-08-09 09:18:00|342.47|340.07|342.07|339.67|342.47|340.07|342.07|339.67|0
1628500690000|2021-08-09 09:18:10|342.15|339.75|342.15|339.75|342.31|339.91|342.15|339.75|0
1628500710000|2021-08-09 09:18:30|342|339.6|342|339.6|342|339.6|342|339.6|0
1628500740000|2021-08-09 09:19:00|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628500750000|2021-08-09 09:19:10|342|339.6|342|339.6|342.15|339.75|342|339.6|0
1628500760000|2021-08-09 09:19:20|342.15|339.75|342.15|339.75|342.15|339.75|342|339.6|0
1628500790000|2021-08-09 09:19:50|342|339.6|342|339.6|342|339.6|342|339.6|0
1628500800000|2021-08-09 09:20:00|341.84|339.44|342|339.6|342|339.6|341.84|339.44|0
1628500810000|2021-08-09 09:20:10|341.92|339.52|341.84|339.44|341.92|339.52|341.84|339.44|0
1628500830000|2021-08-09 09:20:30|342|339.6|342|339.6|342|339.6|342|339.6|0
1628500860000|2021-08-09 09:21:00|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628500900000|2021-08-09 09:21:40|342|339.6|342.15|339.75|342.15|339.75|342|339.6|0
1628500910000|2021-08-09 09:21:50|342|339.6|342|339.6|342.07|339.67|342|339.6|0
1628500920000|2021-08-09 09:22:00|341.84|339.44|341.84|339.44|342|339.6|341.84|339.44|0
1628500960000|2021-08-09 09:22:40|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628500980000|2021-08-09 09:23:00|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1628500990000|2021-08-09 09:23:10|341.68|339.28|341.53|339.13|341.68|339.28|341.53|339.13|0
1628501000000|2021-08-09 09:23:20|341.68|339.28|341.68|339.28|341.68|339.28|341.6|339.2|0
1628501010000|2021-08-09 09:23:30|341.84|339.44|341.84|339.44|341.84|339.44|341.68|339.28|0
1628501020000|2021-08-09 09:23:40|341.68|339.28|341.84|339.44|341.84|339.44|341.68|339.28|0
1628501040000|2021-08-09 09:24:00|341.76|339.36|341.84|339.44|341.84|339.44|341.76|339.36|0
1628501090000|2021-08-09 09:24:50|342|339.6|342|339.6|342|339.6|342|339.6|0
1628501100000|2021-08-09 09:25:00|341.84|339.44|341.68|339.28|341.84|339.44|341.68|339.28|0
1628501120000|2021-08-09 09:25:20|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1628501130000|2021-08-09 09:25:30|342|339.6|342|339.6|342|339.6|342|339.6|0
1628501140000|2021-08-09 09:25:40|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628501160000|2021-08-09 09:26:00|342|339.6|342|339.6|342|339.6|342|339.6|0
1628501170000|2021-08-09 09:26:10|342.15|339.75|341.99|339.59|342.15|339.75|341.99|339.59|0
1628501240000|2021-08-09 09:27:20|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628501260000|2021-08-09 09:27:40|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628501290000|2021-08-09 09:28:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628501310000|2021-08-09 09:28:30|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1628501320000|2021-08-09 09:28:40|342.46|340.06|342.31|339.91|342.46|340.06|342.31|339.91|0
1628501340000|2021-08-09 09:29:00|342.22|339.82|341.99|339.59|342.22|339.82|341.99|339.59|0
1628501350000|2021-08-09 09:29:10|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1628501360000|2021-08-09 09:29:20|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628501380000|2021-08-09 09:29:40|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1628501400000|2021-08-09 09:30:00|341.6|339.2|341.84|339.44|341.99|339.59|341.6|339.2|0
1628501410000|2021-08-09 09:30:10|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628501430000|2021-08-09 09:30:30|341.84|339.44|341.84|339.44|341.91|339.51|341.84|339.44|0
1628501440000|2021-08-09 09:30:40|341.91|339.51|341.84|339.44|341.91|339.51|341.84|339.44|0
1628501450000|2021-08-09 09:30:50|341.99|339.59|341.84|339.44|341.99|339.59|341.84|339.44|0
1628501460000|2021-08-09 09:31:00|341.91|339.51|341.99|339.59|341.99|339.59|341.84|339.44|0
1628501520000|2021-08-09 09:32:00|341.91|339.51|341.84|339.44|341.91|339.51|341.84|339.44|0
1628501540000|2021-08-09 09:32:20|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1628501550000|2021-08-09 09:32:30|341.99|339.59|341.84|339.44|341.99|339.59|341.84|339.44|0
1628501560000|2021-08-09 09:32:40|341.91|339.51|341.84|339.44|341.91|339.51|341.84|339.44|0
1628501570000|2021-08-09 09:32:50|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628501580000|2021-08-09 09:33:00|342.15|339.75|341.99|339.59|342.15|339.75|341.99|339.59|0
1628501590000|2021-08-09 09:33:10|341.84|339.44|341.99|339.59|341.99|339.59|341.84|339.44|0
1628501600000|2021-08-09 09:33:20|342.15|339.75|341.99|339.59|342.15|339.75|341.99|339.59|0
1628501630000|2021-08-09 09:33:50|342.07|339.67|342.15|339.75|342.15|339.75|341.99|339.59|0
1628501640000|2021-08-09 09:34:00|342.07|339.67|342.07|339.67|342.07|339.67|342.07|339.67|0
1628501650000|2021-08-09 09:34:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628501660000|2021-08-09 09:34:20|341.99|339.59|341.84|339.44|341.99|339.59|341.84|339.44|0
1628501670000|2021-08-09 09:34:30|341.91|339.51|341.99|339.59|341.99|339.59|341.91|339.51|0
1628501700000|2021-08-09 09:35:00|341.84|339.44|341.99|339.59|341.99|339.59|341.84|339.44|0
1628501720000|2021-08-09 09:35:20|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1628501730000|2021-08-09 09:35:30|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1628501740000|2021-08-09 09:35:40|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1628501760000|2021-08-09 09:36:00|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628501770000|2021-08-09 09:36:10|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1628501780000|2021-08-09 09:36:20|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1628501800000|2021-08-09 09:36:40|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628501810000|2021-08-09 09:36:50|341.84|339.44|341.99|339.59|341.99|339.59|341.84|339.44|0
1628501830000|2021-08-09 09:37:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1628501840000|2021-08-09 09:37:20|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628501860000|2021-08-09 09:37:40|342.46|340.06|342.3|339.9|342.46|340.06|342.3|339.9|0
1628501880000|2021-08-09 09:38:00|342.46|340.06|342.3|339.9|342.46|340.06|342.3|339.9|0
1628501890000|2021-08-09 09:38:10|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1628501910000|2021-08-09 09:38:30|342.38|339.98|342.46|340.06|342.46|340.06|342.38|339.98|0
1628501940000|2021-08-09 09:39:00|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628501950000|2021-08-09 09:39:10|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1628501960000|2021-08-09 09:39:20|342.46|340.06|342.46|340.06|342.46|340.06|342.38|339.98|0
1628501970000|2021-08-09 09:39:30|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1628501980000|2021-08-09 09:39:40|342.53|340.13|342.61|340.21|342.61|340.21|342.53|340.13|0
1628502000000|2021-08-09 09:40:00|342.46|340.06|342.61|340.21|342.61|340.21|342.46|340.06|0
1628502010000|2021-08-09 09:40:10|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1628502050000|2021-08-09 09:40:50|342.38|339.98|342.53|340.13|342.53|340.13|342.38|339.98|0
1628502060000|2021-08-09 09:41:00|342.46|340.06|342.61|340.21|342.61|340.21|342.46|340.06|0
1628502070000|2021-08-09 09:41:10|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1628502130000|2021-08-09 09:42:10|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1628502140000|2021-08-09 09:42:20|342.3|339.9|342.14|339.74|342.3|339.9|342.14|339.74|0
1628502170000|2021-08-09 09:42:50|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628502180000|2021-08-09 09:43:00|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1628502240000|2021-08-09 09:44:00|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628502250000|2021-08-09 09:44:10|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1628502300000|2021-08-09 09:45:00|341.99|339.59|342.06|339.66|342.14|339.74|341.99|339.59|0
1628502310000|2021-08-09 09:45:10|341.99|339.59|342.14|339.74|342.14|339.74|341.99|339.59|0
1628502320000|2021-08-09 09:45:20|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628502350000|2021-08-09 09:45:50|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1628502360000|2021-08-09 09:46:00|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628502370000|2021-08-09 09:46:10|341.52|339.12|341.68|339.28|341.68|339.28|341.52|339.12|0
1628502380000|2021-08-09 09:46:20|341.59|339.19|341.68|339.28|341.68|339.28|341.59|339.19|0
1628502430000|2021-08-09 09:47:10|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1628502440000|2021-08-09 09:47:20|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1628502460000|2021-08-09 09:47:40|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1628502490000|2021-08-09 09:48:10|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1628502500000|2021-08-09 09:48:20|341.99|339.59|341.83|339.43|341.99|339.59|341.83|339.43|0
1628502530000|2021-08-09 09:48:50|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628502540000|2021-08-09 09:49:00|341.83|339.43|341.91|339.51|341.99|339.59|341.83|339.43|0
1628502550000|2021-08-09 09:49:10|341.99|339.59|341.99|339.59|341.99|339.59|341.91|339.51|0
1628502560000|2021-08-09 09:49:20|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1628502570000|2021-08-09 09:49:30|341.83|339.43|341.99|339.59|341.99|339.59|341.83|339.43|0
1628502580000|2021-08-09 09:49:40|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1628502600000|2021-08-09 09:50:00|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628502610000|2021-08-09 09:50:10|341.83|339.43|341.83|339.43|341.99|339.59|341.83|339.43|0
1628502620000|2021-08-09 09:50:20|341.9|339.5|341.99|339.59|341.99|339.59|341.9|339.5|0
1628502630000|2021-08-09 09:50:30|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1628502640000|2021-08-09 09:50:40|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1628502680000|2021-08-09 09:51:20|342.14|339.74|342.3|339.9|342.3|339.9|342.14|339.74|0
1628502700000|2021-08-09 09:51:40|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1628502720000|2021-08-09 09:52:00|342.37|339.97|342.3|339.9|342.45|340.05|342.3|339.9|0
1628502730000|2021-08-09 09:52:10|342.06|339.66|342.06|339.66|342.14|339.74|341.98|339.58|0
1628502740000|2021-08-09 09:52:20|342.14|339.74|341.98|339.58|342.14|339.74|341.98|339.58|0
1628502760000|2021-08-09 09:52:40|342.06|339.66|342.14|339.74|342.14|339.74|342.06|339.66|0
1628502770000|2021-08-09 09:52:50|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628502780000|2021-08-09 09:53:00|342.14|339.74|341.98|339.58|342.14|339.74|341.98|339.58|0
1628502790000|2021-08-09 09:53:10|342.06|339.66|342.14|339.74|342.14|339.74|341.98|339.58|0
1628502800000|2021-08-09 09:53:20|342.21|339.81|342.14|339.74|342.21|339.81|342.14|339.74|0
1628502810000|2021-08-09 09:53:30|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628502820000|2021-08-09 09:53:40|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1628502830000|2021-08-09 09:53:50|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1628502850000|2021-08-09 09:54:10|342.45|340.05|342.45|340.05|342.45|340.05|342.37|339.97|0
1628502860000|2021-08-09 09:54:20|342.37|339.97|342.3|339.9|342.37|339.97|342.3|339.9|0
1628502880000|2021-08-09 09:54:40|342.45|340.05|342.61|340.21|342.61|340.21|342.45|340.05|0
1628502900000|2021-08-09 09:55:00|342.76|340.36|342.76|340.36|342.76|340.36|342.76|340.36|0
1628502910000|2021-08-09 09:55:10|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628502920000|2021-08-09 09:55:20|343.07|340.67|342.92|340.52|343.07|340.67|342.92|340.52|0
1628502930000|2021-08-09 09:55:30|342.99|340.59|342.92|340.52|342.99|340.59|342.92|340.52|0
1628502940000|2021-08-09 09:55:40|342.76|340.36|342.84|340.44|342.84|340.44|342.76|340.36|0
1628502950000|2021-08-09 09:55:50|342.92|340.52|342.92|340.52|342.92|340.52|342.84|340.44|0
1628503010000|2021-08-09 09:56:50|342.84|340.44|342.92|340.52|342.92|340.52|342.84|340.44|0
1628503020000|2021-08-09 09:57:00|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628503030000|2021-08-09 09:57:10|342.92|340.52|342.92|340.52|342.99|340.59|342.92|340.52|0
1628503040000|2021-08-09 09:57:20|342.99|340.59|343.07|340.67|343.07|340.67|342.99|340.59|0
1628503060000|2021-08-09 09:57:40|343.23|340.83|343.07|340.67|343.23|340.83|343.07|340.67|0
1628503070000|2021-08-09 09:57:50|343.15|340.75|343.07|340.67|343.15|340.75|343.07|340.67|0
1628503080000|2021-08-09 09:58:00|343.23|340.83|343.23|340.83|343.23|340.83|343.23|340.83|0
1628503100000|2021-08-09 09:58:20|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628503110000|2021-08-09 09:58:30|343.23|340.83|343.15|340.75|343.23|340.83|343.07|340.67|0
1628503120000|2021-08-09 09:58:40|343.07|340.67|343.07|340.67|343.23|340.83|343.07|340.67|0
1628503130000|2021-08-09 09:58:50|343.15|340.75|343.23|340.83|343.23|340.83|343.07|340.67|0
1628503150000|2021-08-09 09:59:10|343.15|340.75|343.23|340.83|343.23|340.83|343.15|340.75|0
1628503160000|2021-08-09 09:59:20|343.07|340.67|343.07|340.67|343.15|340.75|343.07|340.67|0
1628503180000|2021-08-09 09:59:40|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1628503190000|2021-08-09 09:59:50|342.92|340.52|342.99|340.59|342.99|340.59|342.92|340.52|0
1628503200000|2021-08-09 10:00:00|342.92|340.52|343.07|340.67|343.07|340.67|342.92|340.52|0
1628503230000|2021-08-09 10:00:30|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1628503240000|2021-08-09 10:00:40|342.92|340.52|342.99|340.59|342.99|340.59|342.92|340.52|0
1628503250000|2021-08-09 10:00:50|343.07|340.67|343.07|340.67|343.07|340.67|342.92|340.52|0
1628503260000|2021-08-09 10:01:00|342.92|340.52|342.99|340.59|343.07|340.67|342.92|340.52|0
1628503270000|2021-08-09 10:01:10|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1628503280000|2021-08-09 10:01:20|342.99|340.59|343.23|340.83|343.23|340.83|342.99|340.59|0
1628503290000|2021-08-09 10:01:30|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628503310000|2021-08-09 10:01:50|343.15|340.75|343.07|340.67|343.15|340.75|343.07|340.67|0
1628503350000|2021-08-09 10:02:30|343.23|340.83|343.15|340.75|343.23|340.83|343.15|340.75|0
1628503360000|2021-08-09 10:02:40|343.23|340.83|343.23|340.83|343.23|340.83|343.23|340.83|0
1628503380000|2021-08-09 10:03:00|343.15|340.75|343.15|340.75|343.15|340.75|343.07|340.67|0
1628503390000|2021-08-09 10:03:10|343.23|340.83|343.23|340.83|343.23|340.83|343.23|340.83|0
1628503410000|2021-08-09 10:03:30|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1628503420000|2021-08-09 10:03:40|343.7|341.3|343.54|341.14|343.7|341.3|343.54|341.14|0
1628503430000|2021-08-09 10:03:50|343.7|341.3|344.16|341.76|344.16|341.76|343.7|341.3|0
1628503440000|2021-08-09 10:04:00|344.32|341.92|344.01|341.61|344.32|341.92|344.01|341.61|0
1628503450000|2021-08-09 10:04:10|344.08|341.68|344.16|341.76|344.16|341.76|344.08|341.68|0
1628503460000|2021-08-09 10:04:20|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1628503480000|2021-08-09 10:04:40|344.08|341.68|344.32|341.92|344.32|341.92|344.08|341.68|0
1628503500000|2021-08-09 10:05:00|344.63|342.23|344.48|342.08|344.63|342.23|344.48|342.08|0
1628503510000|2021-08-09 10:05:10|344.32|341.92|344.32|341.92|344.32|341.92|344.16|341.76|0
1628503520000|2021-08-09 10:05:20|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1628503530000|2021-08-09 10:05:30|344.48|342.08|344.48|342.08|344.48|342.08|344.48|342.08|0
1628503540000|2021-08-09 10:05:40|344.55|342.15|344.48|342.08|344.55|342.15|344.48|342.08|0
1628503560000|2021-08-09 10:06:00|344.63|342.23|344.79|342.39|344.79|342.39|344.63|342.23|0
1628503570000|2021-08-09 10:06:10|344.63|342.23|344.08|341.68|344.63|342.23|344.08|341.68|0
1628503580000|2021-08-09 10:06:20|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1628503600000|2021-08-09 10:06:40|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628503610000|2021-08-09 10:06:50|344.01|341.61|343.93|341.53|344.01|341.61|343.85|341.45|0
1628503620000|2021-08-09 10:07:00|344.01|341.61|343.85|341.45|344.01|341.61|343.85|341.45|0
1628503630000|2021-08-09 10:07:10|343.93|341.53|344.01|341.61|344.01|341.61|343.93|341.53|0
1628503640000|2021-08-09 10:07:20|344.08|341.68|344.01|341.61|344.16|341.76|344.01|341.61|0
1628503660000|2021-08-09 10:07:40|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1628503670000|2021-08-09 10:07:50|344.01|341.61|344.16|341.76|344.16|341.76|344.01|341.61|0
1628503680000|2021-08-09 10:08:00|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1628503700000|2021-08-09 10:08:20|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628503720000|2021-08-09 10:08:40|343.77|341.37|343.69|341.29|343.77|341.37|343.69|341.29|0
1628503740000|2021-08-09 10:09:00|343.85|341.45|343.77|341.37|343.85|341.45|343.77|341.37|0
1628503750000|2021-08-09 10:09:10|343.85|341.45|343.85|341.45|343.85|341.45|343.77|341.37|0
1628503780000|2021-08-09 10:09:40|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1628503800000|2021-08-09 10:10:00|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628503830000|2021-08-09 10:10:30|343.92|341.52|343.85|341.45|343.92|341.52|343.85|341.45|0
1628503840000|2021-08-09 10:10:40|343.92|341.52|344|341.6|344|341.6|343.92|341.52|0
1628503850000|2021-08-09 10:10:50|343.85|341.45|343.85|341.45|344|341.6|343.85|341.45|0
1628503860000|2021-08-09 10:11:00|343.92|341.52|343.85|341.45|344|341.6|343.85|341.45|0
1628503890000|2021-08-09 10:11:30|344|341.6|344|341.6|344|341.6|344|341.6|0
1628503900000|2021-08-09 10:11:40|343.85|341.45|344|341.6|344|341.6|343.85|341.45|0
1628503910000|2021-08-09 10:11:50|343.92|341.52|343.85|341.45|344|341.6|343.85|341.45|0
1628503930000|2021-08-09 10:12:10|344|341.6|344|341.6|344|341.6|344|341.6|0
1628503940000|2021-08-09 10:12:20|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628503970000|2021-08-09 10:12:50|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1628503980000|2021-08-09 10:13:00|343.85|341.45|343.69|341.29|343.85|341.45|343.69|341.29|0
1628504000000|2021-08-09 10:13:20|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628504010000|2021-08-09 10:13:30|344|341.6|344|341.6|344|341.6|344|341.6|0
1628504020000|2021-08-09 10:13:40|343.85|341.45|343.85|341.45|344|341.6|343.85|341.45|0
1628504080000|2021-08-09 10:14:40|344|341.6|343.92|341.52|344|341.6|343.92|341.52|0
1628504090000|2021-08-09 10:14:50|344|341.6|343.85|341.45|344|341.6|343.85|341.45|0
1628504100000|2021-08-09 10:15:00|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1628504110000|2021-08-09 10:15:10|344|341.6|343.85|341.45|344|341.6|343.85|341.45|0
1628504120000|2021-08-09 10:15:20|344|341.6|344|341.6|344|341.6|344|341.6|0
1628504130000|2021-08-09 10:15:30|343.92|341.52|343.85|341.45|343.92|341.52|343.85|341.45|0
1628504150000|2021-08-09 10:15:50|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1628504220000|2021-08-09 10:17:00|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1628504230000|2021-08-09 10:17:10|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1628504260000|2021-08-09 10:17:40|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628504280000|2021-08-09 10:18:00|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628504290000|2021-08-09 10:18:10|343.07|340.67|342.91|340.51|343.07|340.67|342.91|340.51|0
1628504310000|2021-08-09 10:18:30|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628504320000|2021-08-09 10:18:40|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628504330000|2021-08-09 10:18:50|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1628504340000|2021-08-09 10:19:00|342.98|340.58|342.91|340.51|342.98|340.58|342.91|340.51|0
1628504350000|2021-08-09 10:19:10|342.75|340.35|342.75|340.35|342.75|340.35|342.75|340.35|0
1628504360000|2021-08-09 10:19:20|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1628504380000|2021-08-09 10:19:40|342.75|340.35|342.75|340.35|342.75|340.35|342.75|340.35|0
1628504390000|2021-08-09 10:19:50|342.6|340.2|342.44|340.04|342.6|340.2|342.44|340.04|0
1628504400000|2021-08-09 10:20:00|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1628504420000|2021-08-09 10:20:20|342.52|340.12|342.91|340.51|342.91|340.51|342.52|340.12|0
1628504430000|2021-08-09 10:20:30|342.75|340.35|342.91|340.51|342.91|340.51|342.75|340.35|0
1628504470000|2021-08-09 10:21:10|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1628504480000|2021-08-09 10:21:20|343.06|340.66|343.22|340.82|343.22|340.82|343.06|340.66|0
1628504500000|2021-08-09 10:21:40|343.3|340.9|343.38|340.98|343.38|340.98|343.22|340.82|0
1628504530000|2021-08-09 10:22:10|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1628504540000|2021-08-09 10:22:20|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1628504580000|2021-08-09 10:23:00|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1628504590000|2021-08-09 10:23:10|344|341.6|344|341.6|344|341.6|344|341.6|0
1628504600000|2021-08-09 10:23:20|343.84|341.44|343.06|340.66|343.84|341.44|343.06|340.66|0
1628504610000|2021-08-09 10:23:30|342.91|340.51|342.91|340.51|342.91|340.51|342.6|340.2|0
1628504620000|2021-08-09 10:23:40|342.75|340.35|342.6|340.2|342.75|340.35|342.6|340.2|0
1628504630000|2021-08-09 10:23:50|342.75|340.35|342.75|340.35|342.75|340.35|342.75|340.35|0
1628504670000|2021-08-09 10:24:30|342.6|340.2|342.51|340.11|342.6|340.2|342.44|340.04|0
1628504680000|2021-08-09 10:24:40|342.44|340.04|342.51|340.11|342.51|340.11|342.44|340.04|0
1628504690000|2021-08-09 10:24:50|342.6|340.2|342.28|339.88|342.6|340.2|342.28|339.88|0
1628504710000|2021-08-09 10:25:10|342.36|339.96|342.36|339.96|342.36|339.96|342.36|339.96|0
1628504720000|2021-08-09 10:25:20|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1628504730000|2021-08-09 10:25:30|341.82|339.42|342.28|339.88|342.28|339.88|341.82|339.42|0
1628504740000|2021-08-09 10:25:40|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1628504750000|2021-08-09 10:25:50|342.59|340.19|342.75|340.35|342.75|340.35|342.59|340.19|0
1628504760000|2021-08-09 10:26:00|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1628504770000|2021-08-09 10:26:10|342.75|340.35|342.67|340.27|342.75|340.35|342.67|340.27|0
1628504780000|2021-08-09 10:26:20|342.59|340.19|342.75|340.35|342.75|340.35|342.59|340.19|0
1628504840000|2021-08-09 10:27:20|342.67|340.27|342.75|340.35|342.75|340.35|342.67|340.27|0
1628504880000|2021-08-09 10:28:00|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1628504920000|2021-08-09 10:28:40|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1628504930000|2021-08-09 10:28:50|342.75|340.35|342.59|340.19|342.75|340.35|342.59|340.19|0
1628504950000|2021-08-09 10:29:10|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1628504970000|2021-08-09 10:29:30|342.36|339.96|342.28|339.88|342.44|340.04|342.28|339.88|0
1628504980000|2021-08-09 10:29:40|342.13|339.73|342.13|339.73|342.13|339.73|342.13|339.73|0
1628505000000|2021-08-09 10:30:00|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1628505040000|2021-08-09 10:30:40|341.97|339.57|341.97|339.57|341.97|339.57|341.97|339.57|0
1628505110000|2021-08-09 10:31:50|342.13|339.73|342.2|339.8|342.2|339.8|342.13|339.73|0
1628505120000|2021-08-09 10:32:00|342.13|339.73|342.12|339.72|342.13|339.73|342.12|339.72|0
1628505140000|2021-08-09 10:32:20|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1628505170000|2021-08-09 10:32:50|342.36|339.96|342.44|340.04|342.44|340.04|342.36|339.96|0
1628505180000|2021-08-09 10:33:00|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1628505190000|2021-08-09 10:33:10|342.44|340.04|342.28|339.88|342.44|340.04|342.28|339.88|0
1628505210000|2021-08-09 10:33:30|342.35|339.95|342.44|340.04|342.44|340.04|342.35|339.95|0
1628505240000|2021-08-09 10:34:00|342.59|340.19|342.44|340.04|342.59|340.19|342.44|340.04|0
1628505280000|2021-08-09 10:34:40|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1628505310000|2021-08-09 10:35:10|342.2|339.8|342.12|339.72|342.2|339.8|342.12|339.72|0
1628505320000|2021-08-09 10:35:20|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1628505330000|2021-08-09 10:35:30|342.12|339.72|342.28|339.88|342.28|339.88|342.12|339.72|0
1628505340000|2021-08-09 10:35:40|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1628505350000|2021-08-09 10:35:50|342.28|339.88|342.44|340.04|342.44|340.04|342.28|339.88|0
1628505360000|2021-08-09 10:36:00|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1628505370000|2021-08-09 10:36:10|342.28|339.88|342.43|340.03|342.43|340.03|342.28|339.88|0
1628505420000|2021-08-09 10:37:00|342.35|339.95|342.35|339.95|342.35|339.95|342.35|339.95|0
1628505430000|2021-08-09 10:37:10|342.28|339.88|342.43|340.03|342.43|340.03|342.28|339.88|0
1628505440000|2021-08-09 10:37:20|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1628505460000|2021-08-09 10:37:40|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628505480000|2021-08-09 10:38:00|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1628505490000|2021-08-09 10:38:10|341.97|339.57|342.12|339.72|342.12|339.72|341.97|339.57|0
1628505500000|2021-08-09 10:38:20|341.97|339.57|341.97|339.57|341.97|339.57|341.97|339.57|0
1628505530000|2021-08-09 10:38:50|342.12|339.72|342.12|339.72|342.12|339.72|342.04|339.64|0
1628505540000|2021-08-09 10:39:00|341.97|339.57|341.97|339.57|341.97|339.57|341.97|339.57|0
1628505620000|2021-08-09 10:40:20|342.12|339.72|342.12|339.72|342.12|339.72|342.04|339.64|0
1628505630000|2021-08-09 10:40:30|341.97|339.57|341.97|339.57|341.97|339.57|341.97|339.57|0
1628505640000|2021-08-09 10:40:40|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628505660000|2021-08-09 10:41:00|341.97|339.57|342.12|339.72|342.12|339.72|341.97|339.57|0
1628505680000|2021-08-09 10:41:20|342.28|339.88|342.28|339.88|342.28|339.88|342.12|339.72|0
1628505690000|2021-08-09 10:41:30|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628505700000|2021-08-09 10:41:40|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1628505720000|2021-08-09 10:42:00|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628505810000|2021-08-09 10:43:30|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628505840000|2021-08-09 10:44:00|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628505850000|2021-08-09 10:44:10|341.96|339.56|341.96|339.56|342.04|339.64|341.96|339.56|0
1628505880000|2021-08-09 10:44:40|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628505890000|2021-08-09 10:44:50|341.96|339.56|342.12|339.72|342.12|339.72|341.96|339.56|0
1628505900000|2021-08-09 10:45:00|342.04|339.64|341.96|339.56|342.04|339.64|341.96|339.56|0
1628505910000|2021-08-09 10:45:10|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628505950000|2021-08-09 10:45:50|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628505970000|2021-08-09 10:46:10|342.04|339.64|342.12|339.72|342.12|339.72|342.04|339.64|0
1628505980000|2021-08-09 10:46:20|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628505990000|2021-08-09 10:46:30|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628506000000|2021-08-09 10:46:40|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628506010000|2021-08-09 10:46:50|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628506060000|2021-08-09 10:47:40|342.27|339.87|342.19|339.79|342.27|339.87|342.19|339.79|0
1628506070000|2021-08-09 10:47:50|342.27|339.87|342.12|339.72|342.27|339.87|342.12|339.72|0
1628506080000|2021-08-09 10:48:00|342.19|339.79|342.12|339.72|342.19|339.79|342.12|339.72|0
1628506110000|2021-08-09 10:48:30|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1628506120000|2021-08-09 10:48:40|342.12|339.72|342.27|339.87|342.27|339.87|342.12|339.72|0
1628506150000|2021-08-09 10:49:10|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1628506180000|2021-08-09 10:49:40|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1628506220000|2021-08-09 10:50:20|342.43|340.03|342.43|340.03|342.43|340.03|342.27|339.87|0
1628506240000|2021-08-09 10:50:40|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1628506260000|2021-08-09 10:51:00|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1628506270000|2021-08-09 10:51:10|342.74|340.34|342.9|340.5|342.9|340.5|342.74|340.34|0
1628506280000|2021-08-09 10:51:20|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1628506300000|2021-08-09 10:51:40|342.97|340.57|342.9|340.5|342.97|340.57|342.9|340.5|0
1628506310000|2021-08-09 10:51:50|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1628506330000|2021-08-09 10:52:10|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1628506340000|2021-08-09 10:52:20|342.97|340.57|342.9|340.5|342.97|340.57|342.9|340.5|0
1628506350000|2021-08-09 10:52:30|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1628506360000|2021-08-09 10:52:40|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1628506390000|2021-08-09 10:53:10|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1628506400000|2021-08-09 10:53:20|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1628506410000|2021-08-09 10:53:30|342.97|340.57|342.9|340.5|343.05|340.65|342.9|340.5|0
1628506440000|2021-08-09 10:54:00|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1628506510000|2021-08-09 10:55:10|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1628506530000|2021-08-09 10:55:30|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1628506540000|2021-08-09 10:55:40|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1628506550000|2021-08-09 10:55:50|342.89|340.49|343.05|340.65|343.05|340.65|342.89|340.49|0
1628506560000|2021-08-09 10:56:00|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1628506570000|2021-08-09 10:56:10|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1628506600000|2021-08-09 10:56:40|342.58|340.18|342.66|340.26|342.74|340.34|342.58|340.18|0
1628506610000|2021-08-09 10:56:50|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1628506620000|2021-08-09 10:57:00|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1628506640000|2021-08-09 10:57:20|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1628506650000|2021-08-09 10:57:30|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1628506670000|2021-08-09 10:57:50|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1628506690000|2021-08-09 10:58:10|342.27|339.87|342.43|340.03|342.43|340.03|342.27|339.87|0
1628506700000|2021-08-09 10:58:20|342.35|339.95|342.27|339.87|342.35|339.95|342.27|339.87|0
1628506710000|2021-08-09 10:58:30|342.19|339.79|342.19|339.79|342.19|339.79|342.19|339.79|0
1628506720000|2021-08-09 10:58:40|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1628506730000|2021-08-09 10:58:50|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1628506740000|2021-08-09 10:59:00|342.19|339.79|342.27|339.87|342.27|339.87|342.11|339.71|0
1628506770000|2021-08-09 10:59:30|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1628506790000|2021-08-09 10:59:50|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628506800000|2021-08-09 11:00:00|341.8|339.4|341.96|339.56|341.96|339.56|341.8|339.4|0
1628506810000|2021-08-09 11:00:10|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1628506820000|2021-08-09 11:00:20|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628506840000|2021-08-09 11:00:40|341.8|339.4|341.96|339.56|341.96|339.56|341.8|339.4|0
1628506850000|2021-08-09 11:00:50|341.8|339.4|341.96|339.56|341.96|339.56|341.8|339.4|0
1628506860000|2021-08-09 11:01:00|341.8|339.4|341.96|339.56|341.96|339.56|341.8|339.4|0
1628506870000|2021-08-09 11:01:10|341.8|339.4|341.65|339.25|341.8|339.4|341.65|339.25|0
1628506880000|2021-08-09 11:01:20|341.49|339.09|341.65|339.25|341.65|339.25|341.49|339.09|0
1628506890000|2021-08-09 11:01:30|341.49|339.09|341.65|339.25|341.65|339.25|341.49|339.09|0
1628506900000|2021-08-09 11:01:40|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1628506930000|2021-08-09 11:02:10|341.65|339.25|341.65|339.25|341.65|339.25|341.65|339.25|0
1628506950000|2021-08-09 11:02:30|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1628506980000|2021-08-09 11:03:00|341.65|339.25|341.8|339.4|341.8|339.4|341.65|339.25|0
1628507020000|2021-08-09 11:03:40|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628507030000|2021-08-09 11:03:50|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1628507040000|2021-08-09 11:04:00|341.96|339.56|342.11|339.71|342.11|339.71|341.96|339.56|0
1628507050000|2021-08-09 11:04:10|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628507060000|2021-08-09 11:04:20|342.11|339.71|342.11|339.71|342.11|339.71|341.96|339.56|0
1628507070000|2021-08-09 11:04:30|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628507120000|2021-08-09 11:05:20|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1628507140000|2021-08-09 11:05:40|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628507160000|2021-08-09 11:06:00|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1628507180000|2021-08-09 11:06:20|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628507200000|2021-08-09 11:06:40|342.27|339.87|342.19|339.79|342.27|339.87|342.19|339.79|0
1628507210000|2021-08-09 11:06:50|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1628507230000|2021-08-09 11:07:10|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1628507250000|2021-08-09 11:07:30|341.96|339.56|342.11|339.71|342.11|339.71|341.96|339.56|0
1628507270000|2021-08-09 11:07:50|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1628507280000|2021-08-09 11:08:00|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1628507310000|2021-08-09 11:08:30|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1628507320000|2021-08-09 11:08:40|342.42|340.02|342.42|340.02|342.42|340.02|342.42|340.02|0
1628507330000|2021-08-09 11:08:50|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1628507340000|2021-08-09 11:09:00|342.5|340.1|342.42|340.02|342.58|340.18|342.42|340.02|0
1628507350000|2021-08-09 11:09:10|342.58|340.18|342.5|340.1|342.58|340.18|342.5|340.1|0
1628507360000|2021-08-09 11:09:20|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1628507390000|2021-08-09 11:09:50|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1628507400000|2021-08-09 11:10:00|342.58|340.18|342.58|340.18|342.73|340.33|342.58|340.18|0
1628507410000|2021-08-09 11:10:10|342.42|340.02|342.58|340.18|342.58|340.18|342.42|340.02|0
1628507480000|2021-08-09 11:11:20|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1628507530000|2021-08-09 11:12:10|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1628507540000|2021-08-09 11:12:20|342.96|340.56|342.96|340.56|342.96|340.56|342.96|340.56|0
1628507550000|2021-08-09 11:12:30|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1628507590000|2021-08-09 11:13:10|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1628507600000|2021-08-09 11:13:20|343.04|340.64|343.2|340.8|343.2|340.8|343.04|340.64|0
1628507620000|2021-08-09 11:13:40|343.04|340.64|342.89|340.49|343.04|340.64|342.89|340.49|0
1628507650000|2021-08-09 11:14:10|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1628507660000|2021-08-09 11:14:20|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1628507670000|2021-08-09 11:14:30|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1628507680000|2021-08-09 11:14:40|342.89|340.49|342.58|340.18|342.89|340.49|342.58|340.18|0
1628507690000|2021-08-09 11:14:50|342.73|340.33|342.58|340.18|342.73|340.33|342.58|340.18|0
1628507700000|2021-08-09 11:15:00|342.73|340.33|342.58|340.18|342.73|340.33|342.58|340.18|0
1628507720000|2021-08-09 11:15:20|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1628507940000|2021-08-09 11:19:00|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1628507980000|2021-08-09 11:19:40|342.96|340.56|342.89|340.49|342.96|340.56|342.89|340.49|0
1628508000000|2021-08-09 11:20:00|342.73|340.33|342.89|340.49|342.89|340.49|342.73|340.33|0
1628508050000|2021-08-09 11:20:50|343.04|340.64|342.89|340.49|343.04|340.64|342.89|340.49|0
1628508060000|2021-08-09 11:21:00|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1628508090000|2021-08-09 11:21:30|343.2|340.8|343.51|341.11|343.51|341.11|343.2|340.8|0
1628508100000|2021-08-09 11:21:40|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1628508120000|2021-08-09 11:22:00|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1628508140000|2021-08-09 11:22:20|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508150000|2021-08-09 11:22:30|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1628508160000|2021-08-09 11:22:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508170000|2021-08-09 11:22:50|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1628508210000|2021-08-09 11:23:30|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508240000|2021-08-09 11:24:00|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1628508250000|2021-08-09 11:24:10|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1628508270000|2021-08-09 11:24:30|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1628508310000|2021-08-09 11:25:10|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508320000|2021-08-09 11:25:20|343.51|341.11|343.51|341.11|343.58|341.18|343.51|341.11|0
1628508330000|2021-08-09 11:25:30|343.58|341.18|343.51|341.11|343.66|341.26|343.51|341.11|0
1628508340000|2021-08-09 11:25:40|343.66|341.26|343.51|341.11|343.66|341.26|343.51|341.11|0
1628508350000|2021-08-09 11:25:50|343.58|341.18|343.51|341.11|343.58|341.18|343.51|341.11|0
1628508360000|2021-08-09 11:26:00|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508370000|2021-08-09 11:26:10|343.51|341.11|343.66|341.26|343.66|341.26|343.51|341.11|0
1628508380000|2021-08-09 11:26:20|343.58|341.18|343.58|341.18|343.66|341.26|343.58|341.18|0
1628508390000|2021-08-09 11:26:30|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508410000|2021-08-09 11:26:50|343.98|341.58|343.98|341.58|343.98|341.58|343.89|341.49|0
1628508420000|2021-08-09 11:27:00|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1628508440000|2021-08-09 11:27:20|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508450000|2021-08-09 11:27:30|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1628508460000|2021-08-09 11:27:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508490000|2021-08-09 11:28:10|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1628508520000|2021-08-09 11:28:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508550000|2021-08-09 11:29:10|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1628508570000|2021-08-09 11:29:30|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508580000|2021-08-09 11:29:40|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1628508600000|2021-08-09 11:30:00|343.58|341.18|343.66|341.26|343.66|341.26|343.58|341.18|0
1628508640000|2021-08-09 11:30:40|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1628508680000|2021-08-09 11:31:20|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508690000|2021-08-09 11:31:30|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628508700000|2021-08-09 11:31:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508710000|2021-08-09 11:31:50|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628508730000|2021-08-09 11:32:10|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508770000|2021-08-09 11:32:50|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628508780000|2021-08-09 11:33:00|343.66|341.26|343.5|341.1|343.66|341.26|343.5|341.1|0
1628508800000|2021-08-09 11:33:20|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1628508810000|2021-08-09 11:33:30|343.5|341.1|343.66|341.26|343.66|341.26|343.5|341.1|0
1628508850000|2021-08-09 11:34:10|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628508860000|2021-08-09 11:34:20|343.35|340.95|343.5|341.1|343.5|341.1|343.35|340.95|0
1628508880000|2021-08-09 11:34:40|343.42|341.02|343.42|341.02|343.42|341.02|343.42|341.02|0
1628508890000|2021-08-09 11:34:50|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1628508900000|2021-08-09 11:35:00|343.5|341.1|343.42|341.02|343.5|341.1|343.42|341.02|0
1628508910000|2021-08-09 11:35:10|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1628508930000|2021-08-09 11:35:30|343.42|341.02|343.5|341.1|343.5|341.1|343.42|341.02|0
1628508940000|2021-08-09 11:35:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1628508960000|2021-08-09 11:36:00|343.58|341.18|343.66|341.26|343.66|341.26|343.58|341.18|0
1628508990000|2021-08-09 11:36:30|343.82|341.42|343.66|341.26|343.82|341.42|343.66|341.26|0
1628509000000|2021-08-09 11:36:40|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628509060000|2021-08-09 11:37:40|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1628509090000|2021-08-09 11:38:10|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1628509100000|2021-08-09 11:38:20|343.27|340.87|343.19|340.79|343.27|340.87|343.19|340.79|0
1628509110000|2021-08-09 11:38:30|343.03|340.63|343.03|340.63|343.03|340.63|343.03|340.63|0
1628509130000|2021-08-09 11:38:50|342.88|340.48|342.95|340.55|342.95|340.55|342.88|340.48|0
1628509140000|2021-08-09 11:39:00|343.03|340.63|343.19|340.79|343.19|340.79|343.03|340.63|0
1628509160000|2021-08-09 11:39:20|343.03|340.63|342.95|340.55|343.03|340.63|342.95|340.55|0
1628509170000|2021-08-09 11:39:30|342.88|340.48|342.95|340.55|343.03|340.63|342.88|340.48|0
1628509180000|2021-08-09 11:39:40|343.03|340.63|343.03|340.63|343.03|340.63|343.03|340.63|0
1628509190000|2021-08-09 11:39:50|343.11|340.71|343.19|340.79|343.19|340.79|343.03|340.63|0
1628509200000|2021-08-09 11:40:00|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1628509210000|2021-08-09 11:40:10|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628509220000|2021-08-09 11:40:20|343.42|341.02|343.66|341.26|343.66|341.26|343.42|341.02|0
1628509230000|2021-08-09 11:40:30|343.81|341.41|343.81|341.41|343.81|341.41|343.66|341.26|0
1628509260000|2021-08-09 11:41:00|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628509290000|2021-08-09 11:41:30|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628509310000|2021-08-09 11:41:50|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628509320000|2021-08-09 11:42:00|344.13|341.73|343.97|341.57|344.13|341.73|343.97|341.57|0
1628509380000|2021-08-09 11:43:00|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628509430000|2021-08-09 11:43:50|343.97|341.57|343.97|341.57|343.97|341.57|343.81|341.41|0
1628509450000|2021-08-09 11:44:10|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628509510000|2021-08-09 11:45:10|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628509520000|2021-08-09 11:45:20|343.81|341.41|343.97|341.57|343.97|341.57|343.81|341.41|0
1628509530000|2021-08-09 11:45:30|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628509560000|2021-08-09 11:46:00|343.97|341.57|343.81|341.41|343.97|341.57|343.81|341.41|0
1628509570000|2021-08-09 11:46:10|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1628509580000|2021-08-09 11:46:20|343.81|341.41|343.97|341.57|343.97|341.57|343.81|341.41|0
1628509590000|2021-08-09 11:46:30|343.89|341.49|343.97|341.57|343.97|341.57|343.89|341.49|0
1628509600000|2021-08-09 11:46:40|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628509630000|2021-08-09 11:47:10|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628509640000|2021-08-09 11:47:20|343.81|341.41|343.65|341.25|343.81|341.41|343.65|341.25|0
1628509650000|2021-08-09 11:47:30|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628509660000|2021-08-09 11:47:40|343.65|341.25|343.81|341.41|343.81|341.41|343.65|341.25|0
1628509670000|2021-08-09 11:47:50|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628509680000|2021-08-09 11:48:00|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628509690000|2021-08-09 11:48:10|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1628509700000|2021-08-09 11:48:20|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628509740000|2021-08-09 11:49:00|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628509750000|2021-08-09 11:49:10|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628509800000|2021-08-09 11:50:00|343.73|341.33|343.65|341.25|343.73|341.33|343.65|341.25|0
1628509830000|2021-08-09 11:50:30|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628509860000|2021-08-09 11:51:00|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628509870000|2021-08-09 11:51:10|343.73|341.33|343.65|341.25|343.81|341.41|343.65|341.25|0
1628509890000|2021-08-09 11:51:30|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1628509900000|2021-08-09 11:51:40|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628509940000|2021-08-09 11:52:20|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628509950000|2021-08-09 11:52:30|343.42|341.02|343.5|341.1|343.5|341.1|343.42|341.02|0
1628509980000|2021-08-09 11:53:00|343.57|341.17|343.65|341.25|343.65|341.25|343.57|341.17|0
1628509990000|2021-08-09 11:53:10|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1628510010000|2021-08-09 11:53:30|343.65|341.25|343.5|341.1|343.65|341.25|343.5|341.1|0
1628510020000|2021-08-09 11:53:40|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1628510030000|2021-08-09 11:53:50|343.5|341.1|343.5|341.1|343.5|341.1|343.42|341.02|0
1628510050000|2021-08-09 11:54:10|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1628510060000|2021-08-09 11:54:20|343.5|341.1|343.34|340.94|343.5|341.1|343.34|340.94|0
1628510090000|2021-08-09 11:54:50|343.5|341.1|343.34|340.94|343.5|341.1|343.34|340.94|0
1628510100000|2021-08-09 11:55:00|343.5|341.1|343.65|341.25|343.65|341.25|343.5|341.1|0
1628510110000|2021-08-09 11:55:10|343.5|341.1|343.5|341.1|343.57|341.17|343.5|341.1|0
1628510140000|2021-08-09 11:55:40|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1628510150000|2021-08-09 11:55:50|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1628510160000|2021-08-09 11:56:00|343.26|340.86|343.18|340.78|343.26|340.86|343.18|340.78|0
1628510180000|2021-08-09 11:56:20|343.34|340.94|343.26|340.86|343.34|340.94|343.26|340.86|0
1628510190000|2021-08-09 11:56:30|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1628510220000|2021-08-09 11:57:00|343.18|340.78|343.34|340.94|343.34|340.94|343.18|340.78|0
1628510240000|2021-08-09 11:57:20|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1628510250000|2021-08-09 11:57:30|343.18|340.78|343.18|340.78|343.34|340.94|343.18|340.78|0
1628510260000|2021-08-09 11:57:40|343.26|340.86|343.18|340.78|343.26|340.86|343.18|340.78|0
1628510270000|2021-08-09 11:57:50|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1628510280000|2021-08-09 11:58:00|343.18|340.78|343.34|340.94|343.34|340.94|343.18|340.78|0
1628510300000|2021-08-09 11:58:20|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1628510340000|2021-08-09 11:59:00|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1628510380000|2021-08-09 11:59:40|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1628510400000|2021-08-09 12:00:00|343.57|341.17|343.49|341.09|343.57|341.17|343.49|341.09|0
1628510420000|2021-08-09 12:00:20|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1628510450000|2021-08-09 12:00:50|343.18|340.78|343.34|340.94|343.34|340.94|343.18|340.78|0
1628510470000|2021-08-09 12:01:10|343.26|340.86|343.34|340.94|343.34|340.94|343.26|340.86|0
1628510480000|2021-08-09 12:01:20|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1628510490000|2021-08-09 12:01:30|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1628510510000|2021-08-09 12:01:50|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1628510520000|2021-08-09 12:02:00|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1628510540000|2021-08-09 12:02:20|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1628510550000|2021-08-09 12:02:30|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1628510560000|2021-08-09 12:02:40|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1628510570000|2021-08-09 12:02:50|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1628510600000|2021-08-09 12:03:20|343.18|340.78|342.87|340.47|343.18|340.78|342.87|340.47|0
1628510610000|2021-08-09 12:03:30|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628510620000|2021-08-09 12:03:40|342.56|340.16|342.71|340.31|342.71|340.31|342.56|340.16|0
1628510640000|2021-08-09 12:04:00|342.79|340.39|342.87|340.47|342.87|340.47|342.79|340.39|0
1628510670000|2021-08-09 12:04:30|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628510740000|2021-08-09 12:05:40|342.87|340.47|342.87|340.47|342.87|340.47|342.71|340.31|0
1628510750000|2021-08-09 12:05:50|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1628510770000|2021-08-09 12:06:10|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1628510780000|2021-08-09 12:06:20|342.94|340.54|343.02|340.62|343.02|340.62|342.94|340.54|0
1628510810000|2021-08-09 12:06:50|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1628510870000|2021-08-09 12:07:50|343.02|340.62|342.87|340.47|343.02|340.62|342.87|340.47|0
1628510880000|2021-08-09 12:08:00|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628510890000|2021-08-09 12:08:10|342.79|340.39|342.71|340.31|342.79|340.39|342.71|340.31|0
1628510910000|2021-08-09 12:08:30|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1628510920000|2021-08-09 12:08:40|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628510960000|2021-08-09 12:09:20|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1628510980000|2021-08-09 12:09:40|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628510990000|2021-08-09 12:09:50|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1628511060000|2021-08-09 12:11:00|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628511070000|2021-08-09 12:11:10|342.87|340.47|343.02|340.62|343.02|340.62|342.87|340.47|0
1628511080000|2021-08-09 12:11:20|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1628511090000|2021-08-09 12:11:30|342.94|340.54|342.87|340.47|343.02|340.62|342.87|340.47|0
1628511120000|2021-08-09 12:12:00|342.94|340.54|342.87|340.47|342.94|340.54|342.87|340.47|0
1628511140000|2021-08-09 12:12:20|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1628511190000|2021-08-09 12:13:10|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628511230000|2021-08-09 12:13:50|342.63|340.23|342.55|340.15|342.71|340.31|342.55|340.15|0
1628511240000|2021-08-09 12:14:00|342.63|340.23|342.71|340.31|342.86|340.46|342.63|340.23|0
1628511270000|2021-08-09 12:14:30|342.55|340.15|342.71|340.31|342.86|340.46|342.55|340.15|0
1628511300000|2021-08-09 12:15:00|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628511310000|2021-08-09 12:15:10|342.4|340|342.24|339.84|342.4|340|342.24|339.84|0
1628511350000|2021-08-09 12:15:50|342.31|339.91|342.4|340|342.4|340|342.31|339.91|0
1628511370000|2021-08-09 12:16:10|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1628511390000|2021-08-09 12:16:30|342.08|339.68|342.08|339.68|342.08|339.68|342.08|339.68|0
1628511410000|2021-08-09 12:16:50|341.93|339.53|342|339.6|342|339.6|341.93|339.53|0
1628511420000|2021-08-09 12:17:00|342.08|339.68|342|339.6|342.08|339.68|342|339.6|0
1628511430000|2021-08-09 12:17:10|341.93|339.53|342.08|339.68|342.08|339.68|341.93|339.53|0
1628511450000|2021-08-09 12:17:30|342|339.6|342.08|339.68|342.08|339.68|342|339.6|0
1628511480000|2021-08-09 12:18:00|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1628511520000|2021-08-09 12:18:40|342.31|339.91|342.24|339.84|342.31|339.91|342.24|339.84|0
1628511540000|2021-08-09 12:19:00|342.31|339.91|342.39|339.99|342.39|339.99|342.31|339.91|0
1628511550000|2021-08-09 12:19:10|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1628511580000|2021-08-09 12:19:40|342.39|339.99|342.39|339.99|342.39|339.99|342.39|339.99|0
1628511610000|2021-08-09 12:20:10|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628511660000|2021-08-09 12:21:00|342.39|339.99|342.39|339.99|342.39|339.99|342.39|339.99|0
1628511690000|2021-08-09 12:21:30|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628511710000|2021-08-09 12:21:50|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628511720000|2021-08-09 12:22:00|342.62|340.22|342.71|340.31|342.71|340.31|342.62|340.22|0
1628511760000|2021-08-09 12:22:40|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628511770000|2021-08-09 12:22:50|342.7|340.3|342.7|340.3|342.86|340.46|342.7|340.3|0
1628511780000|2021-08-09 12:23:00|342.78|340.38|342.7|340.3|342.78|340.38|342.7|340.3|0
1628511800000|2021-08-09 12:23:20|342.86|340.46|342.7|340.3|342.86|340.46|342.7|340.3|0
1628511820000|2021-08-09 12:23:40|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628511840000|2021-08-09 12:24:00|342.39|339.99|342.55|340.15|342.55|340.15|342.39|339.99|0
1628511850000|2021-08-09 12:24:10|342.39|339.99|342.39|339.99|342.39|339.99|342.39|339.99|0
1628511880000|2021-08-09 12:24:40|342.31|339.91|342.24|339.84|342.31|339.91|342.24|339.84|0
1628511900000|2021-08-09 12:25:00|342.39|339.99|342.24|339.84|342.39|339.99|342.24|339.84|0
1628511920000|2021-08-09 12:25:20|342.39|339.99|342.24|339.84|342.39|339.99|342.24|339.84|0
1628511930000|2021-08-09 12:25:30|342.39|339.99|342.39|339.99|342.39|339.99|342.24|339.84|0
1628511940000|2021-08-09 12:25:40|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1628511950000|2021-08-09 12:25:50|342.39|339.99|342.31|339.91|342.39|339.99|342.31|339.91|0
1628511960000|2021-08-09 12:26:00|342.24|339.84|342.24|339.84|342.39|339.99|342.24|339.84|0
1628511970000|2021-08-09 12:26:10|342.31|339.91|342.39|339.99|342.39|339.99|342.31|339.91|0
1628511980000|2021-08-09 12:26:20|342.47|340.07|342.47|340.07|342.55|340.15|342.39|339.99|0
1628511990000|2021-08-09 12:26:30|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628512030000|2021-08-09 12:27:10|342.47|340.07|342.55|340.15|342.55|340.15|342.47|340.07|0
1628512040000|2021-08-09 12:27:20|342.39|339.99|342.55|340.15|342.55|340.15|342.39|339.99|0
1628512050000|2021-08-09 12:27:30|342.47|340.07|342.55|340.15|342.55|340.15|342.39|339.99|0
1628512090000|2021-08-09 12:28:10|342.7|340.3|342.7|340.3|342.7|340.3|342.62|340.22|0
1628512110000|2021-08-09 12:28:30|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628512150000|2021-08-09 12:29:10|342.62|340.22|342.7|340.3|342.7|340.3|342.62|340.22|0
1628512180000|2021-08-09 12:29:40|342.55|340.15|342.7|340.3|342.7|340.3|342.55|340.15|0
1628512190000|2021-08-09 12:29:50|342.62|340.22|342.7|340.3|342.7|340.3|342.62|340.22|0
1628512230000|2021-08-09 12:30:30|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1628512240000|2021-08-09 12:30:40|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1628512260000|2021-08-09 12:31:00|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1628512300000|2021-08-09 12:31:40|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628512310000|2021-08-09 12:31:50|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1628512350000|2021-08-09 12:32:30|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1628512370000|2021-08-09 12:32:50|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1628512380000|2021-08-09 12:33:00|342.62|340.22|342.55|340.15|342.62|340.22|342.55|340.15|0
1628512400000|2021-08-09 12:33:20|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1628512420000|2021-08-09 12:33:40|342.46|340.06|342.54|340.14|342.54|340.14|342.46|340.06|0
1628512430000|2021-08-09 12:33:50|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1628512440000|2021-08-09 12:34:00|342.54|340.14|342.39|339.99|342.54|340.14|342.39|339.99|0
1628512450000|2021-08-09 12:34:10|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1628512460000|2021-08-09 12:34:20|342.46|340.06|342.54|340.14|342.54|340.14|342.46|340.06|0
1628512470000|2021-08-09 12:34:30|342.46|340.06|342.54|340.14|342.54|340.14|342.46|340.06|0
1628512520000|2021-08-09 12:35:20|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1628512530000|2021-08-09 12:35:30|342.54|340.14|342.7|340.3|342.7|340.3|342.54|340.14|0
1628512550000|2021-08-09 12:35:50|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1628512570000|2021-08-09 12:36:10|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1628512580000|2021-08-09 12:36:20|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1628512590000|2021-08-09 12:36:30|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1628512600000|2021-08-09 12:36:40|342.54|340.14|342.62|340.22|342.62|340.22|342.54|340.14|0
1628512610000|2021-08-09 12:36:50|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1628512620000|2021-08-09 12:37:00|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1628512640000|2021-08-09 12:37:20|342.46|340.06|342.54|340.14|342.54|340.14|342.46|340.06|0
1628512720000|2021-08-09 12:38:40|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1628512730000|2021-08-09 12:38:50|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1628512740000|2021-08-09 12:39:00|342.39|339.99|342.54|340.14|342.54|340.14|342.39|339.99|0
1628512790000|2021-08-09 12:39:50|342.46|340.06|342.54|340.14|342.54|340.14|342.46|340.06|0
1628512800000|2021-08-09 12:40:00|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1628512810000|2021-08-09 12:40:10|342.62|340.22|342.7|340.3|342.7|340.3|342.62|340.22|0
1628512910000|2021-08-09 12:41:50|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1628512920000|2021-08-09 12:42:00|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1628512930000|2021-08-09 12:42:10|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1628512970000|2021-08-09 12:42:50|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628513090000|2021-08-09 12:44:50|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1628513100000|2021-08-09 12:45:00|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1628513110000|2021-08-09 12:45:10|343.16|340.76|343.08|340.68|343.16|340.76|343.08|340.68|0
1628513120000|2021-08-09 12:45:20|343.16|340.76|343.32|340.92|343.32|340.92|343.16|340.76|0
1628513140000|2021-08-09 12:45:40|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1628513160000|2021-08-09 12:46:00|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1628513200000|2021-08-09 12:46:40|343.79|341.39|343.79|341.39|343.79|341.39|343.79|341.39|0
1628513230000|2021-08-09 12:47:10|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1628513260000|2021-08-09 12:47:40|343.79|341.39|343.79|341.39|343.79|341.39|343.79|341.39|0
1628513280000|2021-08-09 12:48:00|343.63|341.23|343.79|341.39|343.79|341.39|343.63|341.23|0
1628513290000|2021-08-09 12:48:10|343.63|341.23|343.63|341.23|343.71|341.31|343.63|341.23|0
1628513320000|2021-08-09 12:48:40|343.71|341.31|343.79|341.39|343.79|341.39|343.71|341.31|0
1628513340000|2021-08-09 12:49:00|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1628513350000|2021-08-09 12:49:10|343.79|341.39|343.63|341.23|343.79|341.39|343.63|341.23|0
1628513370000|2021-08-09 12:49:30|343.79|341.39|343.63|341.23|343.79|341.39|343.63|341.23|0
1628513420000|2021-08-09 12:50:20|343.71|341.31|343.79|341.39|343.79|341.39|343.71|341.31|0
1628513440000|2021-08-09 12:50:40|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628513450000|2021-08-09 12:50:50|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1628513460000|2021-08-09 12:51:00|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628513500000|2021-08-09 12:51:40|344.1|341.7|344.1|341.7|344.1|341.7|343.94|341.54|0
1628513530000|2021-08-09 12:52:10|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1628513560000|2021-08-09 12:52:40|344.41|342.01|344.41|342.01|344.41|342.01|344.41|342.01|0
1628513580000|2021-08-09 12:53:00|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1628513590000|2021-08-09 12:53:10|344.72|342.32|344.88|342.48|344.88|342.48|344.72|342.32|0
1628513600000|2021-08-09 12:53:20|345.04|342.64|344.72|342.32|345.04|342.64|344.72|342.32|0
1628513610000|2021-08-09 12:53:30|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1628513630000|2021-08-09 12:53:50|344.48|342.08|344.41|342.01|344.48|342.08|344.41|342.01|0
1628513640000|2021-08-09 12:54:00|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1628513650000|2021-08-09 12:54:10|344.41|342.01|344.25|341.85|344.41|342.01|344.25|341.85|0
1628513670000|2021-08-09 12:54:30|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1628513690000|2021-08-09 12:54:50|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628513710000|2021-08-09 12:55:10|344.1|341.7|344.25|341.85|344.25|341.85|344.1|341.7|0
1628513730000|2021-08-09 12:55:30|344.41|342.01|344.41|342.01|344.41|342.01|344.41|342.01|0
1628513740000|2021-08-09 12:55:40|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1628513750000|2021-08-09 12:55:50|344.17|341.77|344.25|341.85|344.25|341.85|344.17|341.77|0
1628513770000|2021-08-09 12:56:10|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1628513820000|2021-08-09 12:57:00|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628513830000|2021-08-09 12:57:10|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1628513840000|2021-08-09 12:57:20|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1628513870000|2021-08-09 12:57:50|344.17|341.77|344.17|341.77|344.17|341.77|344.17|341.77|0
1628513880000|2021-08-09 12:58:00|344.1|341.7|344.1|341.7|344.17|341.77|344.1|341.7|0
1628513890000|2021-08-09 12:58:10|344.17|341.77|344.25|341.85|344.25|341.85|344.1|341.7|0
1628513940000|2021-08-09 12:59:00|344.33|341.93|344.41|342.01|344.41|342.01|344.33|341.93|0
1628513980000|2021-08-09 12:59:40|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1628514000000|2021-08-09 13:00:00|344.41|342.01|344.41|342.01|344.41|342.01|344.41|342.01|0
1628514010000|2021-08-09 13:00:10|344.56|342.16|344.72|342.32|344.72|342.32|344.56|342.16|0
1628514020000|2021-08-09 13:00:20|344.88|342.48|344.72|342.32|345.03|342.63|344.72|342.32|0
1628514030000|2021-08-09 13:00:30|344.88|342.48|344.72|342.32|344.88|342.48|344.72|342.32|0
1628514040000|2021-08-09 13:00:40|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628514050000|2021-08-09 13:00:50|344.72|342.32|344.88|342.48|344.88|342.48|344.72|342.32|0
1628514060000|2021-08-09 13:01:00|344.79|342.39|344.56|342.16|344.79|342.39|344.56|342.16|0
1628514070000|2021-08-09 13:01:10|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628514080000|2021-08-09 13:01:20|344.79|342.39|345.03|342.63|345.03|342.63|344.79|342.39|0
1628514090000|2021-08-09 13:01:30|344.88|342.48|345.03|342.63|345.03|342.63|344.88|342.48|0
1628514100000|2021-08-09 13:01:40|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1628514110000|2021-08-09 13:01:50|345.03|342.63|345.03|342.63|345.19|342.79|345.03|342.63|0
1628514120000|2021-08-09 13:02:00|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628514130000|2021-08-09 13:02:10|344.95|342.55|344.88|342.48|344.95|342.55|344.88|342.48|0
1628514140000|2021-08-09 13:02:20|345.03|342.63|344.88|342.48|345.03|342.63|344.88|342.48|0
1628514150000|2021-08-09 13:02:30|344.79|342.39|344.79|342.39|344.79|342.39|344.79|342.39|0
1628514160000|2021-08-09 13:02:40|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628514170000|2021-08-09 13:02:50|344.79|342.39|344.88|342.48|344.88|342.48|344.79|342.39|0
1628514180000|2021-08-09 13:03:00|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628514200000|2021-08-09 13:03:20|344.56|342.16|344.72|342.32|344.72|342.32|344.56|342.16|0
1628514220000|2021-08-09 13:03:40|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628514230000|2021-08-09 13:03:50|344.72|342.32|344.88|342.48|344.88|342.48|344.72|342.32|0
1628514240000|2021-08-09 13:04:00|344.79|342.39|344.72|342.32|344.79|342.39|344.72|342.32|0
1628514250000|2021-08-09 13:04:10|344.79|342.39|344.87|342.47|344.87|342.47|344.79|342.39|0
1628514270000|2021-08-09 13:04:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628514280000|2021-08-09 13:04:40|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1628514310000|2021-08-09 13:05:10|344.72|342.32|344.56|342.16|344.72|342.32|344.56|342.16|0
1628514330000|2021-08-09 13:05:30|344.48|342.08|344.56|342.16|344.56|342.16|344.48|342.08|0
1628514340000|2021-08-09 13:05:40|344.72|342.32|344.56|342.16|344.72|342.32|344.56|342.16|0
1628514350000|2021-08-09 13:05:50|344.41|342.01|344.32|341.92|344.41|342.01|344.32|341.92|0
1628514360000|2021-08-09 13:06:00|344.41|342.01|344.41|342.01|344.41|342.01|344.41|342.01|0
1628514370000|2021-08-09 13:06:10|344.56|342.16|344.41|342.01|344.56|342.16|344.41|342.01|0
1628514380000|2021-08-09 13:06:20|344.56|342.16|344.41|342.01|344.56|342.16|344.41|342.01|0
1628514390000|2021-08-09 13:06:30|344.56|342.16|344.4|342|344.56|342.16|344.4|342|0
1628514400000|2021-08-09 13:06:40|344.56|342.16|344.4|342|344.56|342.16|344.4|342|0
1628514430000|2021-08-09 13:07:10|344.32|341.92|344.4|342|344.4|342|344.32|341.92|0
1628514480000|2021-08-09 13:08:00|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628514550000|2021-08-09 13:09:10|344.72|342.32|344.72|342.32|344.87|342.47|344.72|342.32|0
1628514560000|2021-08-09 13:09:20|344.87|342.47|344.87|342.47|345.03|342.63|344.87|342.47|0
1628514600000|2021-08-09 13:10:00|344.79|342.39|344.87|342.47|344.87|342.47|344.79|342.39|0
1628514610000|2021-08-09 13:10:10|344.79|342.39|344.79|342.39|344.79|342.39|344.79|342.39|0
1628514620000|2021-08-09 13:10:20|344.87|342.47|344.56|342.16|344.87|342.47|344.56|342.16|0
1628514640000|2021-08-09 13:10:40|344.4|342|344.48|342.08|344.48|342.08|344.4|342|0
1628514650000|2021-08-09 13:10:50|344.4|342|344.56|342.16|344.56|342.16|344.4|342|0
1628514660000|2021-08-09 13:11:00|344.4|342|344.4|342|344.48|342.08|344.4|342|0
1628514680000|2021-08-09 13:11:20|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628514700000|2021-08-09 13:11:40|344.72|342.32|344.56|342.16|344.72|342.32|344.56|342.16|0
1628514720000|2021-08-09 13:12:00|344.63|342.23|344.72|342.32|344.72|342.32|344.63|342.23|0
1628514730000|2021-08-09 13:12:10|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628514750000|2021-08-09 13:12:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628514770000|2021-08-09 13:12:50|344.63|342.23|344.72|342.32|344.72|342.32|344.63|342.23|0
1628514790000|2021-08-09 13:13:10|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628514810000|2021-08-09 13:13:30|344.71|342.31|344.71|342.31|344.71|342.31|344.71|342.31|0
1628514820000|2021-08-09 13:13:40|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628514830000|2021-08-09 13:13:50|344.71|342.31|344.56|342.16|344.71|342.31|344.56|342.16|0
1628514850000|2021-08-09 13:14:10|344.87|342.47|344.79|342.39|344.87|342.47|344.71|342.31|0
1628514860000|2021-08-09 13:14:20|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1628514930000|2021-08-09 13:15:30|345.03|342.63|345.03|342.63|345.03|342.63|345.03|342.63|0
1628514940000|2021-08-09 13:15:40|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1628514990000|2021-08-09 13:16:30|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628515000000|2021-08-09 13:16:40|345.18|342.78|345.34|342.94|345.34|342.94|345.18|342.78|0
1628515020000|2021-08-09 13:17:00|345.26|342.86|345.34|342.94|345.34|342.94|345.18|342.78|0
1628515040000|2021-08-09 13:17:20|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1628515070000|2021-08-09 13:17:50|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628515080000|2021-08-09 13:18:00|345.26|342.86|345.34|342.94|345.34|342.94|345.26|342.86|0
1628515090000|2021-08-09 13:18:10|345.26|342.86|345.34|342.94|345.34|342.94|345.26|342.86|0
1628515100000|2021-08-09 13:18:20|345.26|342.86|345.34|342.94|345.34|342.94|345.26|342.86|0
1628515120000|2021-08-09 13:18:40|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1628515140000|2021-08-09 13:19:00|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1628515190000|2021-08-09 13:19:50|345.49|343.09|345.65|343.25|345.65|343.25|345.49|343.09|0
1628515200000|2021-08-09 13:20:00|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1628515220000|2021-08-09 13:20:20|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1628515260000|2021-08-09 13:21:00|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1628515270000|2021-08-09 13:21:10|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1628515290000|2021-08-09 13:21:30|345.57|343.17|345.65|343.25|345.65|343.25|345.57|343.17|0
1628515320000|2021-08-09 13:22:00|345.49|343.09|345.49|343.09|345.65|343.25|345.49|343.09|0
1628515340000|2021-08-09 13:22:20|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628515350000|2021-08-09 13:22:30|345.49|343.09|345.34|342.94|345.49|343.09|345.34|342.94|0
1628515360000|2021-08-09 13:22:40|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1628515400000|2021-08-09 13:23:20|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1628515420000|2021-08-09 13:23:40|345.57|343.17|345.65|343.25|345.65|343.25|345.57|343.17|0
1628515440000|2021-08-09 13:24:00|345.49|343.09|345.65|343.25|345.65|343.25|345.49|343.09|0
1628515500000|2021-08-09 13:25:00|345.81|343.41|345.81|343.41|345.81|343.41|345.81|343.41|0
1628515510000|2021-08-09 13:25:10|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1628515520000|2021-08-09 13:25:20|346.12|343.72|345.96|343.56|346.12|343.72|345.96|343.56|0
1628515540000|2021-08-09 13:25:40|346.12|343.72|346.12|343.72|346.12|343.72|346.12|343.72|0
1628515580000|2021-08-09 13:26:20|346.28|343.88|345.96|343.56|346.28|343.88|345.96|343.56|0
1628515600000|2021-08-09 13:26:40|345.81|343.41|345.81|343.41|345.81|343.41|345.81|343.41|0
1628515620000|2021-08-09 13:27:00|345.96|343.56|346.12|343.72|346.12|343.72|345.96|343.56|0
1628515630000|2021-08-09 13:27:10|345.96|343.56|346.12|343.72|346.12|343.72|345.96|343.56|0
1628515650000|2021-08-09 13:27:30|346.19|343.79|346.12|343.72|346.19|343.79|346.12|343.72|0
1628515660000|2021-08-09 13:27:40|346.27|343.87|346.27|343.87|346.27|343.87|346.27|343.87|0
1628515670000|2021-08-09 13:27:50|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1628515690000|2021-08-09 13:28:10|346.27|343.87|346.43|344.03|346.43|344.03|346.27|343.87|0
1628515700000|2021-08-09 13:28:20|346.12|343.72|346.19|343.79|346.19|343.79|346.12|343.72|0
1628515710000|2021-08-09 13:28:30|346.12|343.72|346.27|343.87|346.27|343.87|346.12|343.72|0
1628515720000|2021-08-09 13:28:40|346.43|344.03|346.27|343.87|346.43|344.03|346.27|343.87|0
1628515730000|2021-08-09 13:28:50|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1628515740000|2021-08-09 13:29:00|346.59|344.19|346.43|344.03|346.59|344.19|346.43|344.03|0
1628515750000|2021-08-09 13:29:10|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1628515800000|2021-08-09 13:30:00|346.74|344.34|346.9|344.5|347.21|344.81|346.74|344.34|0
1628515810000|2021-08-09 13:30:10|347.21|344.81|347.21|344.81|347.21|344.81|346.9|344.5|0
1628515820000|2021-08-09 13:30:20|347.53|345.13|347.53|345.13|347.53|345.13|347.21|344.81|0
1628515830000|2021-08-09 13:30:30|347.37|344.97|347.84|345.44|347.84|345.44|347.21|344.81|0
1628515840000|2021-08-09 13:30:40|347.69|345.29|348.16|345.76|348.16|345.76|347.69|345.29|0
1628515850000|2021-08-09 13:30:50|348.31|345.91|348.63|346.23|348.63|346.23|348.31|345.91|0
1628515860000|2021-08-09 13:31:00|348.31|345.91|348.31|345.91|348.63|346.23|348.16|345.76|0
1628515870000|2021-08-09 13:31:10|347.69|345.29|347.53|345.13|347.84|345.44|347.53|345.13|0
1628515880000|2021-08-09 13:31:20|347.84|345.44|347.84|345.44|348|345.6|347.84|345.44|0
1628515890000|2021-08-09 13:31:30|347.69|345.29|347.53|345.13|347.69|345.29|347.53|345.13|0
1628515900000|2021-08-09 13:31:40|347.69|345.29|347.21|344.81|347.69|345.29|347.21|344.81|0
1628515910000|2021-08-09 13:31:50|347.06|344.66|347.21|344.81|347.21|344.81|346.9|344.5|0
1628515920000|2021-08-09 13:32:00|347.06|344.66|346.66|344.26|347.21|344.81|346.43|344.03|0
1628515930000|2021-08-09 13:32:10|346.74|344.34|346.43|344.03|346.9|344.5|346.43|344.03|0
1628515940000|2021-08-09 13:32:20|346.59|344.19|346.27|343.87|346.59|344.19|346.27|343.87|0
1628515960000|2021-08-09 13:32:40|346.12|343.72|345.96|343.56|346.12|343.72|345.96|343.56|0
1628515970000|2021-08-09 13:32:50|345.8|343.4|345.8|343.4|345.8|343.4|345.49|343.09|0
1628515980000|2021-08-09 13:33:00|345.65|343.25|345.8|343.4|345.8|343.4|345.49|343.09|0
1628515990000|2021-08-09 13:33:10|345.65|343.25|345.96|343.56|345.96|343.56|345.65|343.25|0
1628516000000|2021-08-09 13:33:20|346.12|343.72|345.96|343.56|346.12|343.72|345.96|343.56|0
1628516010000|2021-08-09 13:33:30|345.65|343.25|345.65|343.25|345.8|343.4|345.65|343.25|0
1628516020000|2021-08-09 13:33:40|345.8|343.4|345.8|343.4|345.8|343.4|345.65|343.25|0
1628516030000|2021-08-09 13:33:50|345.96|343.56|345.65|343.25|345.96|343.56|345.65|343.25|0
1628516040000|2021-08-09 13:34:00|345.49|343.09|345.02|342.62|345.49|343.09|345.02|342.62|0
1628516050000|2021-08-09 13:34:10|345.18|342.78|345.18|342.78|345.18|342.78|345.02|342.62|0
1628516060000|2021-08-09 13:34:20|345.02|342.62|345.18|342.78|345.18|342.78|345.02|342.62|0
1628516070000|2021-08-09 13:34:30|345.02|342.62|344.71|342.31|345.02|342.62|344.71|342.31|0
1628516080000|2021-08-09 13:34:40|344.39|341.99|344.24|341.84|344.39|341.99|344.24|341.84|0
1628516090000|2021-08-09 13:34:50|344.08|341.68|343.61|341.21|344.08|341.68|343.61|341.21|0
1628516100000|2021-08-09 13:35:00|343.46|341.06|341.74|339.34|343.46|341.06|341.74|339.34|0
1628516110000|2021-08-09 13:35:10|341.9|339.5|341.59|339.19|341.9|339.5|341.59|339.19|0
1628516120000|2021-08-09 13:35:20|341.43|339.03|341.74|339.34|342.05|339.65|341.43|339.03|0
1628516130000|2021-08-09 13:35:30|342.05|339.65|342.05|339.65|342.05|339.65|341.9|339.5|0
1628516140000|2021-08-09 13:35:40|342.21|339.81|342.21|339.81|342.21|339.81|341.74|339.34|0
1628516160000|2021-08-09 13:36:00|342.05|339.65|342.21|339.81|342.36|339.96|342.05|339.65|0
1628516170000|2021-08-09 13:36:10|342.52|340.12|342.52|340.12|342.68|340.28|342.52|340.12|0
1628516180000|2021-08-09 13:36:20|342.68|340.28|342.83|340.43|342.83|340.43|342.68|340.28|0
1628516190000|2021-08-09 13:36:30|342.68|340.28|342.21|339.81|342.83|340.43|342.21|339.81|0
1628516200000|2021-08-09 13:36:40|341.9|339.5|341.27|338.87|341.9|339.5|341.27|338.87|0
1628516210000|2021-08-09 13:36:50|341.12|338.72|340.65|338.25|341.12|338.72|340.5|338.1|0
1628516220000|2021-08-09 13:37:00|340.19|337.79|339.57|337.17|340.34|337.94|339.57|337.17|0
1628516230000|2021-08-09 13:37:10|339.88|337.48|340.34|337.94|340.34|337.94|339.72|337.32|0
1628516240000|2021-08-09 13:37:20|340.65|338.25|340.65|338.25|341.27|338.87|340.65|338.25|0
1628516250000|2021-08-09 13:37:30|340.96|338.56|341.59|339.19|341.59|339.19|340.96|338.56|0
1628516260000|2021-08-09 13:37:40|341.27|338.87|341.59|339.19|341.59|339.19|341.27|338.87|0
1628516270000|2021-08-09 13:37:50|341.43|339.03|341.27|338.87|341.43|339.03|341.27|338.87|0
1628516280000|2021-08-09 13:38:00|341.12|338.72|340.96|338.56|341.12|338.72|340.96|338.56|0
1628516290000|2021-08-09 13:38:10|340.81|338.41|340.65|338.25|340.81|338.41|340.65|338.25|0
1628516300000|2021-08-09 13:38:20|340.81|338.41|340.65|338.25|340.96|338.56|340.65|338.25|0
1628516310000|2021-08-09 13:38:30|340.57|338.17|340.34|337.94|340.57|338.17|340.34|337.94|0
1628516320000|2021-08-09 13:38:40|340.26|337.86|340.19|337.79|340.26|337.86|340.19|337.79|0
1628516330000|2021-08-09 13:38:50|340.34|337.94|340.03|337.63|340.34|337.94|340.03|337.63|0
1628516340000|2021-08-09 13:39:00|340.19|337.79|340.65|338.25|340.65|338.25|340.19|337.79|0
1628516350000|2021-08-09 13:39:10|340.5|338.1|340.65|338.25|340.65|338.25|340.5|338.1|0
1628516360000|2021-08-09 13:39:20|340.5|338.1|340.65|338.25|340.65|338.25|340.34|337.94|0
1628516370000|2021-08-09 13:39:30|340.5|338.1|340.34|337.94|340.65|338.25|340.34|337.94|0
1628516380000|2021-08-09 13:39:40|340.65|338.25|340.5|338.1|340.65|338.25|340.5|338.1|0
1628516390000|2021-08-09 13:39:50|340.65|338.25|340.65|338.25|340.81|338.41|340.65|338.25|0
1628516400000|2021-08-09 13:40:00|340.19|337.79|340.1|337.7|340.19|337.79|340.1|337.7|0
1628516410000|2021-08-09 13:40:10|340.19|337.79|340.65|338.25|340.65|338.25|340.18|337.78|0
1628516420000|2021-08-09 13:40:20|340.5|338.1|340.5|338.1|340.81|338.41|340.5|338.1|0
1628516430000|2021-08-09 13:40:30|340.34|337.94|340.5|338.1|340.5|338.1|340.18|337.78|0
1628516440000|2021-08-09 13:40:40|340.65|338.25|340.96|338.56|340.96|338.56|340.65|338.25|0
1628516450000|2021-08-09 13:40:50|340.81|338.41|340.81|338.41|340.96|338.56|340.81|338.41|0
1628516460000|2021-08-09 13:41:00|341.12|338.72|340.96|338.56|341.12|338.72|340.96|338.56|0
1628516470000|2021-08-09 13:41:10|341.12|338.72|340.81|338.41|341.12|338.72|340.81|338.41|0
1628516480000|2021-08-09 13:41:20|340.96|338.56|340.96|338.56|340.96|338.56|340.81|338.41|0
1628516490000|2021-08-09 13:41:30|340.81|338.41|340.96|338.56|341.12|338.72|340.81|338.41|0
1628516500000|2021-08-09 13:41:40|340.81|338.41|340.96|338.56|340.96|338.56|340.81|338.41|0
1628516510000|2021-08-09 13:41:50|340.65|338.25|340.65|338.25|340.65|338.25|340.5|338.1|0
1628516520000|2021-08-09 13:42:00|340.5|338.1|340.34|337.94|340.65|338.25|340.34|337.94|0
1628516530000|2021-08-09 13:42:10|340.49|338.09|340.65|338.25|340.65|338.25|340.49|338.09|0
1628516540000|2021-08-09 13:42:20|340.81|338.41|340.96|338.56|340.96|338.56|340.81|338.41|0
1628516550000|2021-08-09 13:42:30|340.81|338.41|340.81|338.41|340.96|338.56|340.81|338.41|0
1628516560000|2021-08-09 13:42:40|340.96|338.56|340.81|338.41|340.96|338.56|340.65|338.25|0
1628516570000|2021-08-09 13:42:50|340.65|338.25|340.81|338.41|340.81|338.41|340.65|338.25|0
1628516580000|2021-08-09 13:43:00|340.65|338.25|340.96|338.56|340.96|338.56|340.65|338.25|0
1628516590000|2021-08-09 13:43:10|340.81|338.41|340.49|338.09|340.81|338.41|340.49|338.09|0
1628516600000|2021-08-09 13:43:20|340.72|338.32|340.96|338.56|340.96|338.56|340.72|338.32|0
1628516610000|2021-08-09 13:43:30|340.81|338.41|341.12|338.72|341.27|338.87|340.81|338.41|0
1628516620000|2021-08-09 13:43:40|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1628516630000|2021-08-09 13:43:50|341.43|339.03|341.58|339.18|341.58|339.18|341.27|338.87|0
1628516640000|2021-08-09 13:44:00|341.43|339.03|341.74|339.34|341.74|339.34|341.43|339.03|0
1628516650000|2021-08-09 13:44:10|341.58|339.18|341.58|339.18|341.58|339.18|341.27|338.87|0
1628516660000|2021-08-09 13:44:20|341.74|339.34|342.05|339.65|342.05|339.65|341.74|339.34|0
1628516670000|2021-08-09 13:44:30|342.21|339.81|342.12|339.72|342.21|339.81|342.12|339.72|0
1628516680000|2021-08-09 13:44:40|342.21|339.81|342.52|340.12|342.52|340.12|342.21|339.81|0
1628516690000|2021-08-09 13:44:50|342.67|340.27|342.83|340.43|342.83|340.43|342.67|340.27|0
1628516700000|2021-08-09 13:45:00|342.98|340.58|342.52|340.12|342.98|340.58|342.52|340.12|0
1628516710000|2021-08-09 13:45:10|342.83|340.43|342.83|340.43|342.83|340.43|342.52|340.12|0
1628516720000|2021-08-09 13:45:20|342.67|340.27|343.61|341.21|343.61|341.21|342.67|340.27|0
1628516730000|2021-08-09 13:45:30|343.53|341.13|343.61|341.21|343.61|341.21|343.53|341.13|0
1628516740000|2021-08-09 13:45:40|344.08|341.68|344.08|341.68|344.08|341.68|344.08|341.68|0
1628516750000|2021-08-09 13:45:50|344.23|341.83|344.23|341.83|344.39|341.99|344.23|341.83|0
1628516760000|2021-08-09 13:46:00|344.39|341.99|344.55|342.15|344.55|342.15|344.39|341.99|0
1628516770000|2021-08-09 13:46:10|344.39|341.99|344.39|341.99|344.39|341.99|344.23|341.83|0
1628516780000|2021-08-09 13:46:20|344.7|342.3|344.55|342.15|344.7|342.3|344.39|341.99|0
1628516790000|2021-08-09 13:46:30|344.7|342.3|344.86|342.46|344.86|342.46|344.7|342.3|0
1628516800000|2021-08-09 13:46:40|344.7|342.3|344.7|342.3|344.86|342.46|344.7|342.3|0
1628516810000|2021-08-09 13:46:50|344.86|342.46|345.01|342.61|345.01|342.61|344.7|342.3|0
1628516820000|2021-08-09 13:47:00|344.86|342.46|344.7|342.3|344.86|342.46|344.7|342.3|0
1628516830000|2021-08-09 13:47:10|344.39|341.99|344.39|341.99|344.55|342.15|344.39|341.99|0
1628516840000|2021-08-09 13:47:20|344.55|342.15|344.7|342.3|344.7|342.3|344.55|342.15|0
1628516850000|2021-08-09 13:47:30|344.39|341.99|344.55|342.15|344.55|342.15|344.39|341.99|0
1628516860000|2021-08-09 13:47:40|344.39|341.99|344.23|341.83|344.39|341.99|344.23|341.83|0
1628516870000|2021-08-09 13:47:50|344.39|341.99|344.08|341.68|344.39|341.99|344.08|341.68|0
1628516880000|2021-08-09 13:48:00|343.76|341.36|343.92|341.52|343.92|341.52|343.76|341.36|0
1628516890000|2021-08-09 13:48:10|343.76|341.36|344.08|341.68|344.08|341.68|343.76|341.36|0
1628516900000|2021-08-09 13:48:20|343.92|341.52|344.08|341.68|344.08|341.68|343.92|341.52|0
1628516910000|2021-08-09 13:48:30|343.92|341.52|343.92|341.52|344.08|341.68|343.92|341.52|0
1628516920000|2021-08-09 13:48:40|344.08|341.68|343.92|341.52|344.08|341.68|343.92|341.52|0
1628516930000|2021-08-09 13:48:50|344.08|341.68|344.23|341.83|344.23|341.83|344.08|341.68|0
1628516940000|2021-08-09 13:49:00|344.08|341.68|343.76|341.36|344.08|341.68|343.76|341.36|0
1628516950000|2021-08-09 13:49:10|343.92|341.52|343.45|341.05|343.92|341.52|343.45|341.05|0
1628516960000|2021-08-09 13:49:20|343.3|340.9|343.76|341.36|343.76|341.36|343.3|340.9|0
1628516970000|2021-08-09 13:49:30|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1628516980000|2021-08-09 13:49:40|343.76|341.36|343.76|341.36|343.76|341.36|343.76|341.36|0
1628516990000|2021-08-09 13:49:50|343.92|341.52|343.61|341.21|343.92|341.52|343.61|341.21|0
1628517000000|2021-08-09 13:50:00|343.92|341.52|344.23|341.83|344.23|341.83|343.76|341.36|0
1628517010000|2021-08-09 13:50:10|344.08|341.68|344.23|341.83|344.39|341.99|344.08|341.68|0
1628517020000|2021-08-09 13:50:20|343.92|341.52|343.61|341.21|343.92|341.52|343.61|341.21|0
1628517030000|2021-08-09 13:50:30|343.76|341.36|343.76|341.36|343.76|341.36|343.61|341.21|0
1628517040000|2021-08-09 13:50:40|343.61|341.21|343.92|341.52|343.92|341.52|343.61|341.21|0
1628517050000|2021-08-09 13:50:50|344.08|341.68|343.76|341.36|344.08|341.68|343.76|341.36|0
1628517060000|2021-08-09 13:51:00|343.92|341.52|344.39|341.99|344.39|341.99|343.92|341.52|0
1628517070000|2021-08-09 13:51:10|344.23|341.83|344.23|341.83|344.39|341.99|344.23|341.83|0
1628517080000|2021-08-09 13:51:20|344.07|341.67|344.23|341.83|344.23|341.83|344.07|341.67|0
1628517090000|2021-08-09 13:51:30|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1628517100000|2021-08-09 13:51:40|344.39|341.99|343.76|341.36|344.39|341.99|343.76|341.36|0
1628517110000|2021-08-09 13:51:50|343.61|341.21|343.92|341.52|343.92|341.52|343.61|341.21|0
1628517120000|2021-08-09 13:52:00|343.68|341.28|343.76|341.36|343.76|341.36|343.68|341.28|0
1628517130000|2021-08-09 13:52:10|343.68|341.28|343.45|341.05|343.68|341.28|343.45|341.05|0
1628517140000|2021-08-09 13:52:20|343.61|341.21|343.45|341.05|343.61|341.21|343.29|340.89|0
1628517150000|2021-08-09 13:52:30|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628517160000|2021-08-09 13:52:40|343.45|341.05|343.45|341.05|343.45|341.05|343.29|340.89|0
1628517170000|2021-08-09 13:52:50|343.29|340.89|343.14|340.74|343.29|340.89|343.14|340.74|0
1628517180000|2021-08-09 13:53:00|342.98|340.58|342.83|340.43|342.98|340.58|342.67|340.27|0
1628517190000|2021-08-09 13:53:10|342.36|339.96|342.67|340.27|342.67|340.27|342.36|339.96|0
1628517200000|2021-08-09 13:53:20|342.51|340.11|342.51|340.11|342.67|340.27|342.51|340.11|0
1628517210000|2021-08-09 13:53:30|342.36|339.96|342.67|340.27|342.67|340.27|342.36|339.96|0
1628517220000|2021-08-09 13:53:40|342.83|340.43|342.83|340.43|342.83|340.43|342.83|340.43|0
1628517230000|2021-08-09 13:53:50|342.67|340.27|343.14|340.74|343.14|340.74|342.67|340.27|0
1628517240000|2021-08-09 13:54:00|343.29|340.89|343.14|340.74|343.29|340.89|343.14|340.74|0
1628517250000|2021-08-09 13:54:10|342.83|340.43|342.83|340.43|342.83|340.43|342.67|340.27|0
1628517260000|2021-08-09 13:54:20|342.98|340.58|342.83|340.43|342.98|340.58|342.83|340.43|0
1628517270000|2021-08-09 13:54:30|342.67|340.27|342.98|340.58|342.98|340.58|342.67|340.27|0
1628517280000|2021-08-09 13:54:40|342.83|340.43|342.51|340.11|342.98|340.58|342.51|340.11|0
1628517290000|2021-08-09 13:54:50|342.36|339.96|342.2|339.8|342.36|339.96|342.2|339.8|0
1628517300000|2021-08-09 13:55:00|342.36|339.96|342.2|339.8|342.36|339.96|342.2|339.8|0
1628517310000|2021-08-09 13:55:10|342.36|339.96|342.51|340.11|342.51|340.11|342.36|339.96|0
1628517320000|2021-08-09 13:55:20|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1628517330000|2021-08-09 13:55:30|342.51|340.11|342.82|340.42|342.82|340.42|342.51|340.11|0
1628517340000|2021-08-09 13:55:40|342.98|340.58|342.98|340.58|343.14|340.74|342.98|340.58|0
1628517350000|2021-08-09 13:55:50|343.14|340.74|342.98|340.58|343.14|340.74|342.98|340.58|0
1628517360000|2021-08-09 13:56:00|342.82|340.42|343.14|340.74|343.14|340.74|342.82|340.42|0
1628517370000|2021-08-09 13:56:10|342.98|340.58|343.14|340.74|343.14|340.74|342.98|340.58|0
1628517380000|2021-08-09 13:56:20|342.98|340.58|343.14|340.74|343.14|340.74|342.98|340.58|0
1628517390000|2021-08-09 13:56:30|342.98|340.58|342.82|340.42|342.98|340.58|342.82|340.42|0
1628517400000|2021-08-09 13:56:40|342.98|340.58|343.14|340.74|343.14|340.74|342.82|340.42|0
1628517410000|2021-08-09 13:56:50|343.29|340.89|343.14|340.74|343.29|340.89|343.14|340.74|0
1628517420000|2021-08-09 13:57:00|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1628517430000|2021-08-09 13:57:10|343.14|340.74|342.82|340.42|343.14|340.74|342.82|340.42|0
1628517440000|2021-08-09 13:57:20|342.98|340.58|342.82|340.42|342.98|340.58|342.82|340.42|0
1628517450000|2021-08-09 13:57:30|342.98|340.58|342.04|339.64|342.98|340.58|342.04|339.64|0
1628517460000|2021-08-09 13:57:40|342.2|339.8|342.04|339.64|342.2|339.8|342.04|339.64|0
1628517470000|2021-08-09 13:57:50|341.73|339.33|341.73|339.33|341.89|339.49|341.73|339.33|0
1628517480000|2021-08-09 13:58:00|341.89|339.49|341.89|339.49|342.04|339.64|341.73|339.33|0
1628517490000|2021-08-09 13:58:10|342.04|339.64|341.73|339.33|342.04|339.64|341.73|339.33|0
1628517500000|2021-08-09 13:58:20|341.89|339.49|341.89|339.49|341.89|339.49|341.73|339.33|0
1628517510000|2021-08-09 13:58:30|341.73|339.33|341.89|339.49|341.89|339.49|341.73|339.33|0
1628517530000|2021-08-09 13:58:50|342.04|339.64|342.2|339.8|342.36|339.96|342.04|339.64|0
1628517540000|2021-08-09 13:59:00|342.36|339.96|342.36|339.96|342.51|340.11|342.36|339.96|0
1628517550000|2021-08-09 13:59:10|342.43|340.03|342.51|340.11|342.51|340.11|342.43|340.03|0
1628517560000|2021-08-09 13:59:20|342.82|340.42|342.67|340.27|342.82|340.42|342.67|340.27|0
1628517570000|2021-08-09 13:59:30|342.82|340.42|342.67|340.27|342.82|340.42|342.51|340.11|0
1628517580000|2021-08-09 13:59:40|342.51|340.11|342.36|339.96|342.51|340.11|342.36|339.96|0
1628517590000|2021-08-09 13:59:50|342.2|339.8|342.2|339.8|342.36|339.96|342.2|339.8|0
1628517600000|2021-08-09 14:00:00|342.04|339.64|342.2|339.8|342.43|340.03|342.04|339.64|0
1628517610000|2021-08-09 14:00:10|342.04|339.64|341.89|339.49|342.2|339.8|341.89|339.49|0
1628517620000|2021-08-09 14:00:20|341.73|339.33|341.89|339.49|341.89|339.49|341.73|339.33|0
1628517630000|2021-08-09 14:00:30|341.73|339.33|341.89|339.49|341.89|339.49|341.73|339.33|0
1628517640000|2021-08-09 14:00:40|341.73|339.33|342.04|339.64|342.04|339.64|341.73|339.33|0
1628517650000|2021-08-09 14:00:50|342.2|339.8|342.04|339.64|342.2|339.8|342.04|339.64|0
1628517660000|2021-08-09 14:01:00|341.89|339.49|342.35|339.95|342.35|339.95|341.89|339.49|0
1628517670000|2021-08-09 14:01:10|342.51|340.11|342.74|340.34|342.74|340.34|342.51|340.11|0
1628517680000|2021-08-09 14:01:20|342.82|340.42|342.51|340.11|342.82|340.42|342.51|340.11|0
1628517690000|2021-08-09 14:01:30|342.35|339.95|342.35|339.95|342.51|340.11|342.35|339.95|0
1628517700000|2021-08-09 14:01:40|342.67|340.27|342.67|340.27|342.67|340.27|342.51|340.11|0
1628517710000|2021-08-09 14:01:50|342.51|340.11|342.51|340.11|342.51|340.11|342.51|340.11|0
1628517720000|2021-08-09 14:02:00|342.35|339.95|342.35|339.95|342.51|340.11|342.35|339.95|0
1628517730000|2021-08-09 14:02:10|342.2|339.8|342.04|339.64|342.35|339.95|342.04|339.64|0
1628517740000|2021-08-09 14:02:20|342.2|339.8|342.35|339.95|342.35|339.95|342.2|339.8|0
1628517750000|2021-08-09 14:02:30|342.2|339.8|342.35|339.95|342.35|339.95|342.2|339.8|0
1628517760000|2021-08-09 14:02:40|342.2|339.8|342.2|339.8|342.2|339.8|342.04|339.64|0
1628517770000|2021-08-09 14:02:50|342.04|339.64|342.35|339.95|342.35|339.95|342.04|339.64|0
1628517780000|2021-08-09 14:03:00|342.51|340.11|342.35|339.95|342.51|340.11|342.2|339.8|0
1628517790000|2021-08-09 14:03:10|342.2|339.8|342.2|339.8|342.2|339.8|342.12|339.72|0
1628517800000|2021-08-09 14:03:20|342.04|339.64|342.2|339.8|342.2|339.8|342.04|339.64|0
1628517810000|2021-08-09 14:03:30|342.35|339.95|342.51|340.11|342.51|340.11|342.35|339.95|0
1628517820000|2021-08-09 14:03:40|342.35|339.95|342.51|340.11|342.51|340.11|342.35|339.95|0
1628517830000|2021-08-09 14:03:50|342.35|339.95|342.35|339.95|342.35|339.95|342.35|339.95|0
1628517840000|2021-08-09 14:04:00|342.2|339.8|342.12|339.72|342.2|339.8|342.04|339.64|0
1628517850000|2021-08-09 14:04:10|341.89|339.49|341.89|339.49|341.89|339.49|341.89|339.49|0
1628517860000|2021-08-09 14:04:20|342.04|339.64|341.89|339.49|342.04|339.64|341.89|339.49|0
1628517870000|2021-08-09 14:04:30|341.96|339.56|341.89|339.49|341.96|339.56|341.89|339.49|0
1628517880000|2021-08-09 14:04:40|341.73|339.33|341.73|339.33|341.89|339.49|341.73|339.33|0
1628517890000|2021-08-09 14:04:50|341.89|339.49|341.81|339.41|341.89|339.49|341.81|339.41|0
1628517900000|2021-08-09 14:05:00|341.89|339.49|342.04|339.64|342.04|339.64|341.89|339.49|0
1628517910000|2021-08-09 14:05:10|341.89|339.49|341.73|339.33|341.89|339.49|341.73|339.33|0
1628517920000|2021-08-09 14:05:20|341.57|339.17|341.73|339.33|341.73|339.33|341.57|339.17|0
1628517930000|2021-08-09 14:05:30|341.57|339.17|341.73|339.33|341.73|339.33|341.57|339.17|0
1628517940000|2021-08-09 14:05:40|341.89|339.49|342.2|339.8|342.2|339.8|341.89|339.49|0
1628517960000|2021-08-09 14:06:00|342.27|339.87|342.2|339.8|342.35|339.95|342.2|339.8|0
1628517970000|2021-08-09 14:06:10|342.35|339.95|342.51|340.11|342.51|340.11|342.27|339.87|0
1628517980000|2021-08-09 14:06:20|342.66|340.26|342.66|340.26|342.82|340.42|342.66|340.26|0
1628517990000|2021-08-09 14:06:30|342.82|340.42|342.82|340.42|342.82|340.42|342.82|340.42|0
1628518000000|2021-08-09 14:06:40|342.66|340.26|342.82|340.42|342.82|340.42|342.66|340.26|0
1628518020000|2021-08-09 14:07:00|342.98|340.58|342.98|340.58|343.13|340.73|342.98|340.58|0
1628518040000|2021-08-09 14:07:20|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1628518050000|2021-08-09 14:07:30|342.98|340.58|343.13|340.73|343.13|340.73|342.98|340.58|0
1628518060000|2021-08-09 14:07:40|342.98|340.58|342.66|340.26|342.98|340.58|342.66|340.26|0
1628518070000|2021-08-09 14:07:50|342.51|340.11|342.35|339.95|342.51|340.11|342.35|339.95|0
1628518080000|2021-08-09 14:08:00|342.51|340.11|342.2|339.8|342.51|340.11|342.2|339.8|0
1628518090000|2021-08-09 14:08:10|342.04|339.64|341.96|339.56|342.04|339.64|341.88|339.48|0
1628518100000|2021-08-09 14:08:20|341.88|339.48|342.2|339.8|342.2|339.8|341.73|339.33|0
1628518110000|2021-08-09 14:08:30|342.04|339.64|342.2|339.8|342.2|339.8|342.04|339.64|0
1628518130000|2021-08-09 14:08:50|342.04|339.64|342.04|339.64|342.2|339.8|342.04|339.64|0
1628518140000|2021-08-09 14:09:00|341.88|339.48|341.73|339.33|341.88|339.48|341.73|339.33|0
1628518150000|2021-08-09 14:09:10|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628518160000|2021-08-09 14:09:20|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1628518170000|2021-08-09 14:09:30|341.88|339.48|341.73|339.33|341.88|339.48|341.73|339.33|0
1628518180000|2021-08-09 14:09:40|341.57|339.17|341.42|339.02|341.57|339.17|341.42|339.02|0
1628518190000|2021-08-09 14:09:50|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628518200000|2021-08-09 14:10:00|341.65|339.25|341.26|338.86|341.65|339.25|341.26|338.86|0
1628518210000|2021-08-09 14:10:10|341.42|339.02|341.73|339.33|341.73|339.33|341.42|339.02|0
1628518220000|2021-08-09 14:10:20|341.8|339.4|342.2|339.8|342.2|339.8|341.73|339.33|0
1628518230000|2021-08-09 14:10:30|342.35|339.95|342.51|340.11|342.51|340.11|342.35|339.95|0
1628518240000|2021-08-09 14:10:40|342.66|340.26|342.51|340.11|342.66|340.26|342.51|340.11|0
1628518250000|2021-08-09 14:10:50|342.35|339.95|342.35|339.95|342.35|339.95|342.2|339.8|0
1628518260000|2021-08-09 14:11:00|342.51|340.11|342.82|340.42|342.82|340.42|342.51|340.11|0
1628518270000|2021-08-09 14:11:10|342.66|340.26|342.35|339.95|342.66|340.26|342.35|339.95|0
1628518280000|2021-08-09 14:11:20|342.51|340.11|342.35|339.95|342.51|340.11|342.35|339.95|0
1628518290000|2021-08-09 14:11:30|342.51|340.11|342.19|339.79|342.51|340.11|342.19|339.79|0
1628518300000|2021-08-09 14:11:40|342.04|339.64|341.73|339.33|342.04|339.64|341.73|339.33|0
1628518310000|2021-08-09 14:11:50|342.04|339.64|341.88|339.48|342.04|339.64|341.88|339.48|0
1628518320000|2021-08-09 14:12:00|341.73|339.33|341.73|339.33|341.73|339.33|341.57|339.17|0
1628518330000|2021-08-09 14:12:10|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1628518340000|2021-08-09 14:12:20|341.57|339.17|341.42|339.02|341.57|339.17|341.42|339.02|0
1628518350000|2021-08-09 14:12:30|341.57|339.17|341.57|339.17|341.57|339.17|341.42|339.02|0
1628518360000|2021-08-09 14:12:40|341.73|339.33|341.57|339.17|341.73|339.33|341.57|339.17|0
1628518370000|2021-08-09 14:12:50|341.42|339.02|341.49|339.09|341.49|339.09|341.42|339.02|0
1628518380000|2021-08-09 14:13:00|341.57|339.17|341.88|339.48|341.88|339.48|341.49|339.09|0
1628518390000|2021-08-09 14:13:10|341.73|339.33|341.57|339.17|341.73|339.33|341.57|339.17|0
1628518400000|2021-08-09 14:13:20|341.42|339.02|341.42|339.02|341.57|339.17|341.42|339.02|0
1628518410000|2021-08-09 14:13:30|341.57|339.17|341.42|339.02|341.57|339.17|341.42|339.02|0
1628518420000|2021-08-09 14:13:40|341.49|339.09|341.26|338.86|341.57|339.17|341.26|338.86|0
1628518430000|2021-08-09 14:13:50|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628518440000|2021-08-09 14:14:00|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1628518450000|2021-08-09 14:14:10|340.95|338.55|340.79|338.39|340.95|338.55|340.79|338.39|0
1628518460000|2021-08-09 14:14:20|340.64|338.24|340.95|338.55|340.95|338.55|340.64|338.24|0
1628518470000|2021-08-09 14:14:30|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1628518480000|2021-08-09 14:14:40|341.26|338.86|341.18|338.78|341.26|338.86|341.1|338.7|0
1628518490000|2021-08-09 14:14:50|341.1|338.7|340.95|338.55|341.1|338.7|340.95|338.55|0
1628518500000|2021-08-09 14:15:00|340.79|338.39|340.48|338.08|340.79|338.39|340.48|338.08|0
1628518510000|2021-08-09 14:15:10|340.64|338.24|340.48|338.08|340.64|338.24|340.48|338.08|0
1628518520000|2021-08-09 14:15:20|340.64|338.24|340.48|338.08|340.64|338.24|340.48|338.08|0
1628518530000|2021-08-09 14:15:30|340.64|338.24|340.79|338.39|340.79|338.39|340.64|338.24|0
1628518540000|2021-08-09 14:15:40|340.64|338.24|341.1|338.7|341.1|338.7|340.64|338.24|0
1628518550000|2021-08-09 14:15:50|341.26|338.86|341.26|338.86|341.26|338.86|341.1|338.7|0
1628518560000|2021-08-09 14:16:00|341.1|338.7|340.79|338.39|341.1|338.7|340.79|338.39|0
1628518570000|2021-08-09 14:16:10|340.64|338.24|340.79|338.39|340.79|338.39|340.64|338.24|0
1628518580000|2021-08-09 14:16:20|340.64|338.24|340.64|338.24|340.64|338.24|340.48|338.08|0
1628518590000|2021-08-09 14:16:30|340.48|338.08|340.95|338.55|340.95|338.55|340.48|338.08|0
1628518600000|2021-08-09 14:16:40|341.1|338.7|341.26|338.86|341.26|338.86|341.1|338.7|0
1628518610000|2021-08-09 14:16:50|341.18|338.78|341.26|338.86|341.26|338.86|341.18|338.78|0
1628518620000|2021-08-09 14:17:00|341.41|339.01|341.1|338.7|341.41|339.01|341.1|338.7|0
1628518630000|2021-08-09 14:17:10|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1628518640000|2021-08-09 14:17:20|341.41|339.01|341.26|338.86|341.41|339.01|341.26|338.86|0
1628518650000|2021-08-09 14:17:30|341.1|338.7|341.1|338.7|341.26|338.86|341.1|338.7|0
1628518660000|2021-08-09 14:17:40|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1628518670000|2021-08-09 14:17:50|341.1|338.7|340.95|338.55|341.1|338.7|340.95|338.55|0
1628518690000|2021-08-09 14:18:10|341.1|338.7|341.1|338.7|341.26|338.86|341.1|338.7|0
1628518700000|2021-08-09 14:18:20|341.26|338.86|341.1|338.7|341.41|339.01|341.1|338.7|0
1628518710000|2021-08-09 14:18:30|340.95|338.55|341.1|338.7|341.1|338.7|340.95|338.55|0
1628518720000|2021-08-09 14:18:40|341.26|338.86|341.1|338.7|341.26|338.86|341.1|338.7|0
1628518730000|2021-08-09 14:18:50|340.95|338.55|341.1|338.7|341.1|338.7|340.95|338.55|0
1628518740000|2021-08-09 14:19:00|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1628518750000|2021-08-09 14:19:10|341.18|338.78|341.26|338.86|341.26|338.86|341.1|338.7|0
1628518760000|2021-08-09 14:19:20|341.41|339.01|341.57|339.17|341.57|339.17|341.41|339.01|0
1628518770000|2021-08-09 14:19:30|341.72|339.32|341.57|339.17|341.88|339.48|341.57|339.17|0
1628518780000|2021-08-09 14:19:40|341.72|339.32|341.26|338.86|341.72|339.32|341.26|338.86|0
1628518790000|2021-08-09 14:19:50|341.41|339.01|341.41|339.01|341.41|339.01|341.33|338.93|0
1628518800000|2021-08-09 14:20:00|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628518810000|2021-08-09 14:20:10|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1628518820000|2021-08-09 14:20:20|341.57|339.17|341.57|339.17|341.57|339.17|341.41|339.01|0
1628518830000|2021-08-09 14:20:30|341.72|339.32|341.72|339.32|341.88|339.48|341.72|339.32|0
1628518840000|2021-08-09 14:20:40|341.88|339.48|342.19|339.79|342.19|339.79|341.88|339.48|0
1628518850000|2021-08-09 14:20:50|342.27|339.87|342.19|339.79|342.35|339.95|342.19|339.79|0
1628518860000|2021-08-09 14:21:00|342.35|339.95|342.19|339.79|342.35|339.95|342.19|339.79|0
1628518870000|2021-08-09 14:21:10|342.35|339.95|342.19|339.79|342.35|339.95|342.19|339.79|0
1628518880000|2021-08-09 14:21:20|342.04|339.64|342.04|339.64|342.19|339.79|341.88|339.48|0
1628518890000|2021-08-09 14:21:30|341.88|339.48|342.11|339.71|342.11|339.71|341.88|339.48|0
1628518900000|2021-08-09 14:21:40|342.19|339.79|342.04|339.64|342.19|339.79|341.88|339.48|0
1628518910000|2021-08-09 14:21:50|342.11|339.71|342.04|339.64|342.11|339.71|342.04|339.64|0
1628518920000|2021-08-09 14:22:00|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628518930000|2021-08-09 14:22:10|341.72|339.32|341.72|339.32|341.72|339.32|341.57|339.17|0
1628518940000|2021-08-09 14:22:20|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1628518950000|2021-08-09 14:22:30|341.72|339.32|341.57|339.17|341.72|339.32|341.57|339.17|0
1628518960000|2021-08-09 14:22:40|341.64|339.24|341.88|339.48|341.88|339.48|341.57|339.17|0
1628518970000|2021-08-09 14:22:50|341.72|339.32|341.72|339.32|341.8|339.4|341.72|339.32|0
1628518980000|2021-08-09 14:23:00|341.57|339.17|342.03|339.63|342.03|339.63|341.57|339.17|0
1628518990000|2021-08-09 14:23:10|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628519000000|2021-08-09 14:23:20|342.03|339.63|342.03|339.63|342.19|339.79|341.88|339.48|0
1628519010000|2021-08-09 14:23:30|341.88|339.48|341.72|339.32|341.88|339.48|341.72|339.32|0
1628519030000|2021-08-09 14:23:50|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1628519040000|2021-08-09 14:24:00|342.03|339.63|341.88|339.48|342.03|339.63|341.88|339.48|0
1628519050000|2021-08-09 14:24:10|342.03|339.63|342.03|339.63|342.03|339.63|341.88|339.48|0
1628519060000|2021-08-09 14:24:20|342.11|339.71|342.19|339.79|342.19|339.79|342.11|339.71|0
1628519070000|2021-08-09 14:24:30|342.35|339.95|342.35|339.95|342.35|339.95|342.35|339.95|0
1628519090000|2021-08-09 14:24:50|342.19|339.79|342.19|339.79|342.35|339.95|342.19|339.79|0
1628519100000|2021-08-09 14:25:00|342.35|339.95|342.19|339.79|342.35|339.95|342.19|339.79|0
1628519110000|2021-08-09 14:25:10|342.03|339.63|342.19|339.79|342.19|339.79|342.03|339.63|0
1628519120000|2021-08-09 14:25:20|342.35|339.95|342.66|340.26|342.66|340.26|342.35|339.95|0
1628519130000|2021-08-09 14:25:30|342.5|340.1|342.5|340.1|342.5|340.1|342.35|339.95|0
1628519160000|2021-08-09 14:26:00|342.66|340.26|342.81|340.41|342.81|340.41|342.66|340.26|0
1628519170000|2021-08-09 14:26:10|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1628519180000|2021-08-09 14:26:20|342.5|340.1|342.58|340.18|342.66|340.26|342.5|340.1|0
1628519190000|2021-08-09 14:26:30|342.5|340.1|342.34|339.94|342.5|340.1|342.34|339.94|0
1628519200000|2021-08-09 14:26:40|342.42|340.02|342.5|340.1|342.5|340.1|342.34|339.94|0
1628519210000|2021-08-09 14:26:50|342.66|340.26|342.5|340.1|342.66|340.26|342.5|340.1|0
1628519220000|2021-08-09 14:27:00|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1628519240000|2021-08-09 14:27:20|342.19|339.79|342.34|339.94|342.34|339.94|342.19|339.79|0
1628519250000|2021-08-09 14:27:30|342.26|339.86|342.5|340.1|342.5|340.1|342.19|339.79|0
1628519280000|2021-08-09 14:28:00|342.58|340.18|342.66|340.26|342.81|340.41|342.58|340.18|0
1628519290000|2021-08-09 14:28:10|342.81|340.41|342.5|340.1|342.81|340.41|342.5|340.1|0
1628519310000|2021-08-09 14:28:30|342.66|340.26|342.66|340.26|342.66|340.26|342.57|340.17|0
1628519320000|2021-08-09 14:28:40|342.57|340.17|342.5|340.1|342.57|340.17|342.5|340.1|0
1628519330000|2021-08-09 14:28:50|342.34|339.94|342.5|340.1|342.5|340.1|342.34|339.94|0
1628519340000|2021-08-09 14:29:00|342.42|340.02|342.5|340.1|342.5|340.1|342.42|340.02|0
1628519350000|2021-08-09 14:29:10|342.34|339.94|342.5|340.1|342.5|340.1|342.34|339.94|0
1628519360000|2021-08-09 14:29:20|342.66|340.26|342.5|340.1|342.66|340.26|342.5|340.1|0
1628519370000|2021-08-09 14:29:30|342.66|340.26|342.66|340.26|342.66|340.26|342.5|340.1|0
1628519380000|2021-08-09 14:29:40|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1628519390000|2021-08-09 14:29:50|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1628519400000|2021-08-09 14:30:00|342.5|340.1|342.5|340.1|342.66|340.26|342.5|340.1|0
1628519410000|2021-08-09 14:30:10|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1628519420000|2021-08-09 14:30:20|342.5|340.1|342.5|340.1|342.66|340.26|342.5|340.1|0
1628519430000|2021-08-09 14:30:30|342.34|339.94|342.5|340.1|342.5|340.1|342.34|339.94|0
1628519450000|2021-08-09 14:30:50|342.34|339.94|342.5|340.1|342.5|340.1|342.34|339.94|0
1628519460000|2021-08-09 14:31:00|342.34|339.94|342.5|340.1|342.5|340.1|342.34|339.94|0
1628519470000|2021-08-09 14:31:10|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1628519480000|2021-08-09 14:31:20|342.19|339.79|342.19|339.79|342.34|339.94|342.19|339.79|0
1628519490000|2021-08-09 14:31:30|342.34|339.94|342.34|339.94|342.34|339.94|342.19|339.79|0
1628519500000|2021-08-09 14:31:40|342.5|340.1|342.34|339.94|342.5|340.1|342.34|339.94|0
1628519510000|2021-08-09 14:31:50|342.5|340.1|342.26|339.86|342.5|340.1|342.26|339.86|0
1628519520000|2021-08-09 14:32:00|342.34|339.94|342.5|340.1|342.65|340.25|342.34|339.94|0
1628519530000|2021-08-09 14:32:10|342.65|340.25|342.65|340.25|342.65|340.25|342.5|340.1|0
1628519540000|2021-08-09 14:32:20|342.5|340.1|342.57|340.17|342.57|340.17|342.5|340.1|0
1628519550000|2021-08-09 14:32:30|342.5|340.1|342.5|340.1|342.65|340.25|342.5|340.1|0
1628519560000|2021-08-09 14:32:40|342.65|340.25|342.5|340.1|342.65|340.25|342.5|340.1|0
1628519570000|2021-08-09 14:32:50|342.65|340.25|342.81|340.41|342.81|340.41|342.65|340.25|0
1628519580000|2021-08-09 14:33:00|342.97|340.57|343.12|340.72|343.12|340.72|342.97|340.57|0
1628519590000|2021-08-09 14:33:10|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1628519600000|2021-08-09 14:33:20|343.12|340.72|342.97|340.57|343.12|340.72|342.97|340.57|0
1628519610000|2021-08-09 14:33:30|343.12|340.72|342.97|340.57|343.12|340.72|342.97|340.57|0
1628519620000|2021-08-09 14:33:40|343.12|340.72|342.97|340.57|343.12|340.72|342.97|340.57|0
1628519630000|2021-08-09 14:33:50|343.12|340.72|342.81|340.41|343.12|340.72|342.81|340.41|0
1628519660000|2021-08-09 14:34:20|342.65|340.25|342.5|340.1|342.65|340.25|342.5|340.1|0
1628519670000|2021-08-09 14:34:30|342.65|340.25|342.34|339.94|342.65|340.25|342.34|339.94|0
1628519680000|2021-08-09 14:34:40|342.19|339.79|342.03|339.63|342.19|339.79|342.03|339.63|0
1628519700000|2021-08-09 14:35:00|341.87|339.47|342.03|339.63|342.03|339.63|341.87|339.47|0
1628519710000|2021-08-09 14:35:10|341.87|339.47|341.72|339.32|341.87|339.47|341.72|339.32|0
1628519720000|2021-08-09 14:35:20|341.87|339.47|341.87|339.47|341.95|339.55|341.87|339.47|0
1628519730000|2021-08-09 14:35:30|341.72|339.32|341.72|339.32|341.87|339.47|341.72|339.32|0
1628519750000|2021-08-09 14:35:50|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1628519760000|2021-08-09 14:36:00|342.03|339.63|342.34|339.94|342.34|339.94|341.87|339.47|0
1628519770000|2021-08-09 14:36:10|342.65|340.25|342.81|340.41|342.81|340.41|342.65|340.25|0
1628519780000|2021-08-09 14:36:20|342.65|340.25|342.96|340.56|342.96|340.56|342.65|340.25|0
1628519790000|2021-08-09 14:36:30|342.81|340.41|342.81|340.41|342.88|340.48|342.81|340.41|0
1628519800000|2021-08-09 14:36:40|342.96|340.56|342.81|340.41|342.96|340.56|342.81|340.41|0
1628519810000|2021-08-09 14:36:50|342.96|340.56|342.96|340.56|342.96|340.56|342.96|340.56|0
1628519820000|2021-08-09 14:37:00|343.12|340.72|343.12|340.72|343.28|340.88|343.12|340.72|0
1628519830000|2021-08-09 14:37:10|343.28|340.88|343.28|340.88|343.28|340.88|343.12|340.72|0
1628519850000|2021-08-09 14:37:30|343.12|340.72|343.12|340.72|343.28|340.88|343.12|340.72|0
1628519870000|2021-08-09 14:37:50|343.28|340.88|343.28|340.88|343.43|341.03|343.28|340.88|0
1628519880000|2021-08-09 14:38:00|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1628519890000|2021-08-09 14:38:10|343.59|341.19|343.59|341.19|343.59|341.19|343.43|341.03|0
1628519900000|2021-08-09 14:38:20|343.43|341.03|343.28|340.88|343.43|341.03|343.28|340.88|0
1628519910000|2021-08-09 14:38:30|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1628519920000|2021-08-09 14:38:40|342.96|340.56|342.96|340.56|342.96|340.56|342.96|340.56|0
1628519930000|2021-08-09 14:38:50|342.81|340.41|342.96|340.56|342.96|340.56|342.81|340.41|0
1628519940000|2021-08-09 14:39:00|342.81|340.41|342.96|340.56|342.96|340.56|342.81|340.41|0
1628519950000|2021-08-09 14:39:10|342.81|340.41|342.81|340.41|342.81|340.41|342.65|340.25|0
1628519960000|2021-08-09 14:39:20|342.96|340.56|342.81|340.41|342.96|340.56|342.81|340.41|0
1628519970000|2021-08-09 14:39:30|342.96|340.56|342.81|340.41|342.96|340.56|342.81|340.41|0
1628519980000|2021-08-09 14:39:40|342.96|340.56|342.96|340.56|342.96|340.56|342.96|340.56|0
1628519990000|2021-08-09 14:39:50|342.81|340.41|342.96|340.56|342.96|340.56|342.81|340.41|0
1628520000000|2021-08-09 14:40:00|342.81|340.41|343.12|340.72|343.12|340.72|342.81|340.41|0
1628520010000|2021-08-09 14:40:10|343.28|340.88|343.43|341.03|343.43|341.03|343.28|340.88|0
1628520020000|2021-08-09 14:40:20|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1628520030000|2021-08-09 14:40:30|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1628520040000|2021-08-09 14:40:40|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1628520050000|2021-08-09 14:40:50|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1628520060000|2021-08-09 14:41:00|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1628520070000|2021-08-09 14:41:10|343.43|341.03|343.59|341.19|343.59|341.19|343.43|341.03|0
1628520090000|2021-08-09 14:41:30|343.43|341.03|343.43|341.03|343.51|341.11|343.43|341.03|0
1628520100000|2021-08-09 14:41:40|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1628520110000|2021-08-09 14:41:50|343.74|341.34|343.59|341.19|343.74|341.34|343.59|341.19|0
1628520120000|2021-08-09 14:42:00|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1628520140000|2021-08-09 14:42:20|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1628520170000|2021-08-09 14:42:50|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1628520180000|2021-08-09 14:43:00|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1628520200000|2021-08-09 14:43:20|343.74|341.34|343.9|341.5|343.9|341.5|343.74|341.34|0
1628520240000|2021-08-09 14:44:00|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1628520260000|2021-08-09 14:44:20|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1628520270000|2021-08-09 14:44:30|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1628520280000|2021-08-09 14:44:40|343.9|341.5|343.9|341.5|343.9|341.5|343.74|341.34|0
1628520290000|2021-08-09 14:44:50|343.74|341.34|343.9|341.5|343.9|341.5|343.74|341.34|0
1628520300000|2021-08-09 14:45:00|343.74|341.34|343.74|341.34|343.74|341.34|343.59|341.19|0
1628520310000|2021-08-09 14:45:10|343.9|341.5|344.05|341.65|344.05|341.65|343.9|341.5|0
1628520330000|2021-08-09 14:45:30|343.9|341.5|343.74|341.34|344.05|341.65|343.74|341.34|0
1628520340000|2021-08-09 14:45:40|343.9|341.5|343.9|341.5|343.9|341.5|343.74|341.34|0
1628520350000|2021-08-09 14:45:50|343.74|341.34|343.74|341.34|343.9|341.5|343.74|341.34|0
1628520360000|2021-08-09 14:46:00|343.82|341.42|344.21|341.81|344.21|341.81|343.82|341.42|0
1628520380000|2021-08-09 14:46:20|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1628520390000|2021-08-09 14:46:30|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1628520400000|2021-08-09 14:46:40|344.05|341.65|344.05|341.65|344.21|341.81|344.05|341.65|0
1628520420000|2021-08-09 14:47:00|343.9|341.5|344.05|341.65|344.05|341.65|343.9|341.5|0
1628520430000|2021-08-09 14:47:10|343.97|341.57|343.9|341.5|343.97|341.57|343.9|341.5|0
1628520440000|2021-08-09 14:47:20|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1628520450000|2021-08-09 14:47:30|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1628520460000|2021-08-09 14:47:40|343.82|341.42|343.9|341.5|343.9|341.5|343.74|341.34|0
1628520480000|2021-08-09 14:48:00|343.74|341.34|343.9|341.5|343.9|341.5|343.74|341.34|0
1628520490000|2021-08-09 14:48:10|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1628520500000|2021-08-09 14:48:20|343.9|341.5|343.9|341.5|344.05|341.65|343.9|341.5|0
1628520510000|2021-08-09 14:48:30|343.74|341.34|343.9|341.5|343.9|341.5|343.74|341.34|0
1628520520000|2021-08-09 14:48:40|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1628520530000|2021-08-09 14:48:50|343.9|341.5|343.74|341.34|343.9|341.5|343.74|341.34|0
1628520540000|2021-08-09 14:49:00|343.9|341.5|343.74|341.34|343.9|341.5|343.74|341.34|0
1628520550000|2021-08-09 14:49:10|343.58|341.18|343.58|341.18|343.58|341.18|343.43|341.03|0
1628520560000|2021-08-09 14:49:20|343.74|341.34|343.74|341.34|343.74|341.34|343.58|341.18|0
1628520570000|2021-08-09 14:49:30|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1628520580000|2021-08-09 14:49:40|343.74|341.34|343.58|341.18|343.74|341.34|343.58|341.18|0
1628520590000|2021-08-09 14:49:50|343.43|341.03|343.58|341.18|343.58|341.18|343.43|341.03|0
1628520600000|2021-08-09 14:50:00|343.43|341.03|343.74|341.34|343.74|341.34|343.43|341.03|0
1628520610000|2021-08-09 14:50:10|343.58|341.18|343.43|341.03|343.74|341.34|343.43|341.03|0
1628520620000|2021-08-09 14:50:20|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1628520630000|2021-08-09 14:50:30|343.74|341.34|343.58|341.18|343.74|341.34|343.58|341.18|0
1628520640000|2021-08-09 14:50:40|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1628520650000|2021-08-09 14:50:50|343.27|340.87|343.27|340.87|343.27|340.87|343.27|340.87|0
1628520660000|2021-08-09 14:51:00|343.11|340.71|343.74|341.34|343.74|341.34|343.11|340.71|0
1628520680000|2021-08-09 14:51:20|343.9|341.5|344.05|341.65|344.05|341.65|343.9|341.5|0
1628520690000|2021-08-09 14:51:30|343.74|341.34|344.05|341.65|344.05|341.65|343.74|341.34|0
1628520710000|2021-08-09 14:51:50|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1628520720000|2021-08-09 14:52:00|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1628520730000|2021-08-09 14:52:10|344.52|342.12|344.52|342.12|344.52|342.12|344.52|342.12|0
1628520750000|2021-08-09 14:52:30|344.36|341.96|344.52|342.12|344.52|342.12|344.36|341.96|0
1628520760000|2021-08-09 14:52:40|344.68|342.28|344.83|342.43|344.83|342.43|344.68|342.28|0
1628520770000|2021-08-09 14:52:50|344.99|342.59|345.15|342.75|345.15|342.75|344.99|342.59|0
1628520780000|2021-08-09 14:53:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628520790000|2021-08-09 14:53:10|345.15|342.75|345.3|342.9|345.3|342.9|345.15|342.75|0
1628520800000|2021-08-09 14:53:20|345.15|342.75|344.83|342.43|345.15|342.75|344.83|342.43|0
1628520810000|2021-08-09 14:53:30|344.68|342.28|344.52|342.12|344.68|342.28|344.52|342.12|0
1628520820000|2021-08-09 14:53:40|344.68|342.28|344.83|342.43|344.83|342.43|344.68|342.28|0
1628520830000|2021-08-09 14:53:50|344.68|342.28|344.99|342.59|344.99|342.59|344.68|342.28|0
1628520840000|2021-08-09 14:54:00|344.83|342.43|344.36|341.96|344.83|342.43|344.36|341.96|0
1628520850000|2021-08-09 14:54:10|344.21|341.81|344.36|341.96|344.36|341.96|344.21|341.81|0
1628520860000|2021-08-09 14:54:20|344.52|342.12|344.36|341.96|344.52|342.12|344.36|341.96|0
1628520870000|2021-08-09 14:54:30|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1628520880000|2021-08-09 14:54:40|344.05|341.65|343.89|341.49|344.05|341.65|343.89|341.49|0
1628520890000|2021-08-09 14:54:50|343.74|341.34|343.58|341.18|343.74|341.34|343.58|341.18|0
1628520900000|2021-08-09 14:55:00|343.89|341.49|343.58|341.18|343.89|341.49|343.58|341.18|0
1628520910000|2021-08-09 14:55:10|343.74|341.34|343.58|341.18|343.74|341.34|343.58|341.18|0
1628520920000|2021-08-09 14:55:20|343.74|341.34|343.74|341.34|343.74|341.34|343.58|341.18|0
1628520930000|2021-08-09 14:55:30|343.89|341.49|344.05|341.65|344.05|341.65|343.89|341.49|0
1628520940000|2021-08-09 14:55:40|343.89|341.49|343.58|341.18|343.89|341.49|343.58|341.18|0
1628520950000|2021-08-09 14:55:50|343.74|341.34|343.66|341.26|343.74|341.34|343.58|341.18|0
1628520960000|2021-08-09 14:56:00|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1628520970000|2021-08-09 14:56:10|343.89|341.49|344.05|341.65|344.05|341.65|343.89|341.49|0
1628520980000|2021-08-09 14:56:20|343.74|341.34|343.42|341.02|343.74|341.34|343.42|341.02|0
1628520990000|2021-08-09 14:56:30|343.58|341.18|343.42|341.02|343.58|341.18|343.42|341.02|0
1628521000000|2021-08-09 14:56:40|343.27|340.87|343.42|341.02|343.42|341.02|343.27|340.87|0
1628521010000|2021-08-09 14:56:50|343.58|341.18|343.27|340.87|343.58|341.18|343.27|340.87|0
1628521020000|2021-08-09 14:57:00|343.11|340.71|343.27|340.87|343.27|340.87|343.11|340.71|0
1628521030000|2021-08-09 14:57:10|343.11|340.71|342.96|340.56|343.11|340.71|342.8|340.4|0
1628521040000|2021-08-09 14:57:20|342.8|340.4|342.49|340.09|342.8|340.4|342.49|340.09|0
1628521050000|2021-08-09 14:57:30|342.33|339.93|342.02|339.62|342.33|339.93|342.02|339.62|0
1628521060000|2021-08-09 14:57:40|341.87|339.47|342.02|339.62|342.02|339.62|341.87|339.47|0
1628521070000|2021-08-09 14:57:50|341.87|339.47|342.18|339.78|342.18|339.78|341.87|339.47|0
1628521080000|2021-08-09 14:58:00|342.33|339.93|342.33|339.93|342.49|340.09|342.33|339.93|0
1628521090000|2021-08-09 14:58:10|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1628521100000|2021-08-09 14:58:20|342.64|340.24|342.64|340.24|342.64|340.24|342.64|340.24|0
1628521110000|2021-08-09 14:58:30|342.49|340.09|342.64|340.24|342.64|340.24|342.49|340.09|0
1628521120000|2021-08-09 14:58:40|342.33|339.93|342.56|340.16|342.64|340.24|342.33|339.93|0
1628521130000|2021-08-09 14:58:50|342.49|340.09|342.33|339.93|342.49|340.09|342.33|339.93|0
1628521140000|2021-08-09 14:59:00|342.49|340.09|342.33|339.93|342.49|340.09|342.33|339.93|0
1628521150000|2021-08-09 14:59:10|342.49|340.09|342.64|340.24|342.64|340.24|342.49|340.09|0
1628521160000|2021-08-09 14:59:20|342.49|340.09|342.64|340.24|342.64|340.24|342.49|340.09|0
1628521170000|2021-08-09 14:59:30|342.8|340.4|342.64|340.24|342.8|340.4|342.64|340.24|0
1628521180000|2021-08-09 14:59:40|342.8|340.4|342.8|340.4|342.96|340.56|342.8|340.4|0
1628521190000|2021-08-09 14:59:50|342.96|340.56|342.64|340.24|342.96|340.56|342.64|340.24|0
1628521200000|2021-08-09 15:00:00|342.49|340.09|342.33|339.93|342.49|340.09|342.33|339.93|0
1628521210000|2021-08-09 15:00:10|342.18|339.78|342.33|339.93|342.33|339.93|342.18|339.78|0
1628521220000|2021-08-09 15:00:20|342.49|340.09|342.18|339.78|342.49|340.09|342.18|339.78|0
1628521230000|2021-08-09 15:00:30|342.33|339.93|342.33|339.93|342.49|340.09|342.33|339.93|0
1628521240000|2021-08-09 15:00:40|342.49|340.09|342.49|340.09|342.56|340.16|342.49|340.09|0
1628521250000|2021-08-09 15:00:50|342.64|340.24|342.49|340.09|342.64|340.24|342.49|340.09|0
1628521260000|2021-08-09 15:01:00|342.33|339.93|342.64|340.24|342.64|340.24|342.33|339.93|0
1628521270000|2021-08-09 15:01:10|342.49|340.09|342.33|339.93|342.49|340.09|342.33|339.93|0
1628521280000|2021-08-09 15:01:20|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1628521300000|2021-08-09 15:01:40|342.33|339.93|342.49|340.09|342.49|340.09|342.33|339.93|0
1628521310000|2021-08-09 15:01:50|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628521320000|2021-08-09 15:02:00|342.49|340.09|342.64|340.24|342.64|340.24|342.49|340.09|0
1628521330000|2021-08-09 15:02:10|342.49|340.09|342.49|340.09|342.64|340.24|342.49|340.09|0
1628521340000|2021-08-09 15:02:20|342.64|340.24|342.49|340.09|342.64|340.24|342.49|340.09|0
1628521350000|2021-08-09 15:02:30|342.64|340.24|342.49|340.09|342.64|340.24|342.49|340.09|0
1628521360000|2021-08-09 15:02:40|342.64|340.24|342.95|340.55|342.95|340.55|342.64|340.24|0
1628521370000|2021-08-09 15:02:50|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1628521380000|2021-08-09 15:03:00|342.95|340.55|342.64|340.24|342.95|340.55|342.64|340.24|0
1628521390000|2021-08-09 15:03:10|342.8|340.4|342.64|340.24|342.8|340.4|342.64|340.24|0
1628521400000|2021-08-09 15:03:20|342.8|340.4|342.33|339.93|342.8|340.4|342.33|339.93|0
1628521410000|2021-08-09 15:03:30|342.49|340.09|342.33|339.93|342.49|340.09|342.25|339.85|0
1628521420000|2021-08-09 15:03:40|342.64|340.24|342.64|340.24|342.64|340.24|342.49|340.09|0
1628521440000|2021-08-09 15:04:00|342.8|340.4|342.49|340.09|342.8|340.4|342.49|340.09|0
1628521450000|2021-08-09 15:04:10|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628521460000|2021-08-09 15:04:20|342.17|339.77|342.49|340.09|342.49|340.09|342.17|339.77|0
1628521470000|2021-08-09 15:04:30|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628521490000|2021-08-09 15:04:50|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628521500000|2021-08-09 15:05:00|342.49|340.09|342.33|339.93|342.49|340.09|342.33|339.93|0
1628521510000|2021-08-09 15:05:10|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628521530000|2021-08-09 15:05:30|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628521540000|2021-08-09 15:05:40|342.17|339.77|342.33|339.93|342.33|339.93|342.17|339.77|0
1628521550000|2021-08-09 15:05:50|342.49|340.09|342.17|339.77|342.49|340.09|342.17|339.77|0
1628521560000|2021-08-09 15:06:00|342.33|339.93|342.17|339.77|342.33|339.93|342.17|339.77|0
1628521570000|2021-08-09 15:06:10|342.02|339.62|342.17|339.77|342.17|339.77|342.02|339.62|0
1628521580000|2021-08-09 15:06:20|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1628521590000|2021-08-09 15:06:30|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1628521610000|2021-08-09 15:06:50|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628521620000|2021-08-09 15:07:00|342.48|340.08|342.95|340.55|342.95|340.55|342.48|340.08|0
1628521630000|2021-08-09 15:07:10|342.8|340.4|342.95|340.55|342.95|340.55|342.8|340.4|0
1628521640000|2021-08-09 15:07:20|342.8|340.4|342.64|340.24|342.8|340.4|342.64|340.24|0
1628521650000|2021-08-09 15:07:30|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1628521660000|2021-08-09 15:07:40|342.87|340.47|342.95|340.55|342.95|340.55|342.8|340.4|0
1628521670000|2021-08-09 15:07:50|342.8|340.4|342.95|340.55|342.95|340.55|342.8|340.4|0
1628521680000|2021-08-09 15:08:00|343.11|340.71|343.11|340.71|343.26|340.86|343.11|340.71|0
1628521690000|2021-08-09 15:08:10|342.95|340.55|342.95|340.55|342.95|340.55|342.95|340.55|0
1628521700000|2021-08-09 15:08:20|342.8|340.4|342.64|340.24|342.8|340.4|342.64|340.24|0
1628521710000|2021-08-09 15:08:30|342.8|340.4|342.64|340.24|342.8|340.4|342.64|340.24|0
1628521720000|2021-08-09 15:08:40|342.8|340.4|342.48|340.08|342.8|340.4|342.48|340.08|0
1628521730000|2021-08-09 15:08:50|342.64|340.24|342.95|340.55|342.95|340.55|342.64|340.24|0
1628521740000|2021-08-09 15:09:00|343.11|340.71|342.95|340.55|343.11|340.71|342.95|340.55|0
1628521750000|2021-08-09 15:09:10|342.8|340.4|342.8|340.4|342.95|340.55|342.8|340.4|0
1628521760000|2021-08-09 15:09:20|342.64|340.24|342.64|340.24|342.8|340.4|342.64|340.24|0
1628521770000|2021-08-09 15:09:30|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1628521780000|2021-08-09 15:09:40|342.64|340.24|342.64|340.24|342.64|340.24|342.64|340.24|0
1628521790000|2021-08-09 15:09:50|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1628521800000|2021-08-09 15:10:00|342.8|340.4|342.87|340.47|342.87|340.47|342.8|340.4|0
1628521810000|2021-08-09 15:10:10|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1628521820000|2021-08-09 15:10:20|342.95|340.55|342.95|340.55|342.95|340.55|342.95|340.55|0
1628521830000|2021-08-09 15:10:30|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1628521840000|2021-08-09 15:10:40|342.95|340.55|342.95|340.55|342.95|340.55|342.95|340.55|0
1628521850000|2021-08-09 15:10:50|343.11|340.71|342.8|340.4|343.11|340.71|342.8|340.4|0
1628521860000|2021-08-09 15:11:00|342.95|340.55|342.8|340.4|342.95|340.55|342.8|340.4|0
1628521880000|2021-08-09 15:11:20|342.64|340.24|342.64|340.24|342.64|340.24|342.64|340.24|0
1628521890000|2021-08-09 15:11:30|342.79|340.39|342.64|340.24|342.79|340.39|342.64|340.24|0
1628521900000|2021-08-09 15:11:40|342.48|340.08|342.64|340.24|342.64|340.24|342.48|340.08|0
1628521920000|2021-08-09 15:12:00|342.56|340.16|342.79|340.39|342.79|340.39|342.48|340.08|0
1628521930000|2021-08-09 15:12:10|342.64|340.24|342.79|340.39|342.79|340.39|342.64|340.24|0
1628521940000|2021-08-09 15:12:20|342.64|340.24|342.95|340.55|342.95|340.55|342.64|340.24|0
1628521950000|2021-08-09 15:12:30|342.87|340.47|342.79|340.39|342.87|340.47|342.79|340.39|0
1628521960000|2021-08-09 15:12:40|342.95|340.55|342.79|340.39|342.95|340.55|342.79|340.39|0
1628521970000|2021-08-09 15:12:50|342.95|340.55|342.95|340.55|342.95|340.55|342.79|340.39|0
1628521980000|2021-08-09 15:13:00|343.11|340.71|342.79|340.39|343.11|340.71|342.79|340.39|0
1628522000000|2021-08-09 15:13:20|342.64|340.24|342.48|340.08|342.64|340.24|342.48|340.08|0
1628522010000|2021-08-09 15:13:30|342.33|339.93|342.48|340.08|342.48|340.08|342.33|339.93|0
1628522020000|2021-08-09 15:13:40|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1628522030000|2021-08-09 15:13:50|342.48|340.08|342.4|340|342.48|340.08|342.4|340|0
1628522040000|2021-08-09 15:14:00|342.48|340.08|342.4|340|342.48|340.08|342.4|340|0
1628522050000|2021-08-09 15:14:10|342.48|340.08|342.33|339.93|342.48|340.08|342.33|339.93|0
1628522060000|2021-08-09 15:14:20|342.48|340.08|342.64|340.24|342.64|340.24|342.48|340.08|0
1628522070000|2021-08-09 15:14:30|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1628522080000|2021-08-09 15:14:40|342.64|340.24|342.64|340.24|342.64|340.24|342.48|340.08|0
1628522090000|2021-08-09 15:14:50|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1628522100000|2021-08-09 15:15:00|342.64|340.24|342.48|340.08|342.64|340.24|342.48|340.08|0
1628522110000|2021-08-09 15:15:10|342.33|339.93|342.48|340.08|342.48|340.08|342.33|339.93|0
1628522120000|2021-08-09 15:15:20|342.64|340.24|342.64|340.24|342.64|340.24|342.64|340.24|0
1628522130000|2021-08-09 15:15:30|342.79|340.39|342.79|340.39|342.79|340.39|342.64|340.24|0
1628522140000|2021-08-09 15:15:40|342.64|340.24|342.64|340.24|342.64|340.24|342.64|340.24|0
1628522150000|2021-08-09 15:15:50|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1628522160000|2021-08-09 15:16:00|342.95|340.55|342.95|340.55|342.95|340.55|342.79|340.39|0
1628522170000|2021-08-09 15:16:10|343.11|340.71|343.42|341.02|343.42|341.02|343.11|340.71|0
1628522180000|2021-08-09 15:16:20|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1628522190000|2021-08-09 15:16:30|343.42|341.02|343.42|341.02|343.42|341.02|343.42|341.02|0
1628522200000|2021-08-09 15:16:40|343.57|341.17|343.57|341.17|343.73|341.33|343.57|341.17|0
1628522210000|2021-08-09 15:16:50|343.42|341.02|343.26|340.86|343.42|341.02|343.26|340.86|0
1628522220000|2021-08-09 15:17:00|343.42|341.02|343.42|341.02|343.42|341.02|343.26|340.86|0
1628522230000|2021-08-09 15:17:10|343.26|340.86|343.1|340.7|343.26|340.86|343.1|340.7|0
1628522240000|2021-08-09 15:17:20|342.95|340.55|343.1|340.7|343.1|340.7|342.95|340.55|0
1628522260000|2021-08-09 15:17:40|342.95|340.55|343.1|340.7|343.1|340.7|342.95|340.55|0
1628522270000|2021-08-09 15:17:50|343.26|340.86|343.26|340.86|343.42|341.02|343.26|340.86|0
1628522280000|2021-08-09 15:18:00|343.1|340.7|343.26|340.86|343.26|340.86|343.1|340.7|0
1628522290000|2021-08-09 15:18:10|343.42|341.02|343.42|341.02|343.42|341.02|343.42|341.02|0
1628522310000|2021-08-09 15:18:30|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1628522320000|2021-08-09 15:18:40|343.42|341.02|343.42|341.02|343.57|341.17|343.42|341.02|0
1628522360000|2021-08-09 15:19:20|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1628522370000|2021-08-09 15:19:30|343.42|341.02|343.42|341.02|343.42|341.02|343.42|341.02|0
1628522380000|2021-08-09 15:19:40|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1628522390000|2021-08-09 15:19:50|343.42|341.02|343.57|341.17|343.57|341.17|343.42|341.02|0
1628522400000|2021-08-09 15:20:00|343.42|341.02|343.26|340.86|343.42|341.02|343.26|340.86|0
1628522410000|2021-08-09 15:20:10|343.42|341.02|343.26|340.86|343.42|341.02|343.26|340.86|0
1628522420000|2021-08-09 15:20:20|343.42|341.02|343.26|340.86|343.42|341.02|343.26|340.86|0
1628522430000|2021-08-09 15:20:30|343.42|341.02|343.57|341.17|343.57|341.17|343.42|341.02|0
1628522440000|2021-08-09 15:20:40|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1628522450000|2021-08-09 15:20:50|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1628522460000|2021-08-09 15:21:00|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1628522500000|2021-08-09 15:21:40|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1628522510000|2021-08-09 15:21:50|343.73|341.33|343.57|341.17|343.73|341.33|343.57|341.17|0
1628522520000|2021-08-09 15:22:00|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1628522530000|2021-08-09 15:22:10|343.57|341.17|343.73|341.33|343.73|341.33|343.57|341.17|0
1628522540000|2021-08-09 15:22:20|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1628522550000|2021-08-09 15:22:30|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1628522560000|2021-08-09 15:22:40|343.49|341.09|343.57|341.17|343.57|341.17|343.41|341.01|0
1628522570000|2021-08-09 15:22:50|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1628522580000|2021-08-09 15:23:00|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1628522590000|2021-08-09 15:23:10|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628522600000|2021-08-09 15:23:20|342.95|340.55|343.1|340.7|343.1|340.7|342.95|340.55|0
1628522610000|2021-08-09 15:23:30|342.95|340.55|342.95|340.55|342.95|340.55|342.95|340.55|0
1628522620000|2021-08-09 15:23:40|342.79|340.39|342.95|340.55|342.95|340.55|342.79|340.39|0
1628522640000|2021-08-09 15:24:00|342.79|340.39|342.48|340.08|342.79|340.39|342.48|340.08|0
1628522670000|2021-08-09 15:24:30|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1628522680000|2021-08-09 15:24:40|342.79|340.39|342.63|340.23|342.79|340.39|342.63|340.23|0
1628522690000|2021-08-09 15:24:50|342.79|340.39|342.63|340.23|342.79|340.39|342.63|340.23|0
1628522700000|2021-08-09 15:25:00|342.79|340.39|342.63|340.23|342.79|340.39|342.63|340.23|0
1628522710000|2021-08-09 15:25:10|342.79|340.39|342.63|340.23|342.79|340.39|342.48|340.08|0
1628522720000|2021-08-09 15:25:20|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1628522730000|2021-08-09 15:25:30|342.4|340|342.48|340.08|342.48|340.08|342.4|340|0
1628522740000|2021-08-09 15:25:40|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1628522750000|2021-08-09 15:25:50|342.55|340.15|342.63|340.23|342.63|340.23|342.55|340.15|0
1628522780000|2021-08-09 15:26:20|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1628522790000|2021-08-09 15:26:30|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1628522800000|2021-08-09 15:26:40|342.79|340.39|342.94|340.54|342.94|340.54|342.79|340.39|0
1628522810000|2021-08-09 15:26:50|342.79|340.39|342.79|340.39|342.94|340.54|342.79|340.39|0
1628522820000|2021-08-09 15:27:00|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1628522830000|2021-08-09 15:27:10|343.1|340.7|343.1|340.7|343.1|340.7|343.02|340.62|0
1628522870000|2021-08-09 15:27:50|343.18|340.78|343.1|340.7|343.18|340.78|343.1|340.7|0
1628522880000|2021-08-09 15:28:00|343.26|340.86|343.41|341.01|343.41|341.01|343.26|340.86|0
1628522890000|2021-08-09 15:28:10|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1628522900000|2021-08-09 15:28:20|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1628522910000|2021-08-09 15:28:30|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1628522920000|2021-08-09 15:28:40|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1628522930000|2021-08-09 15:28:50|343.57|341.17|343.72|341.32|343.72|341.32|343.57|341.17|0
1628522940000|2021-08-09 15:29:00|343.57|341.17|343.72|341.32|343.72|341.32|343.57|341.17|0
1628522950000|2021-08-09 15:29:10|343.57|341.17|343.72|341.32|343.72|341.32|343.57|341.17|0
1628522960000|2021-08-09 15:29:20|343.57|341.17|343.57|341.17|343.72|341.32|343.57|341.17|0
1628522970000|2021-08-09 15:29:30|343.72|341.32|343.57|341.17|343.72|341.32|343.57|341.17|0
1628522980000|2021-08-09 15:29:40|343.41|341.01|343.57|341.17|343.57|341.17|343.41|341.01|0
1628522990000|2021-08-09 15:29:50|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1628523000000|2021-08-09 15:30:00|343.57|341.17|342.43|340.03|343.89|341.49|342.43|340.03|0
1628523010000|2021-08-09 15:30:10|343.73|341.33|343.73|341.33|343.73|341.33|343.65|341.25|0
1628523020000|2021-08-09 15:30:20|343.57|341.17|344.22|341.82|344.22|341.82|343.57|341.17|0
1628523030000|2021-08-09 15:30:30|344.3|341.9|344.69|342.29|344.69|342.29|344.3|341.9|0
1628523040000|2021-08-09 15:30:40|344.54|342.14|344.69|342.29|344.69|342.29|344.54|342.14|0
1628523050000|2021-08-09 15:30:50|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628523060000|2021-08-09 15:31:00|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628523070000|2021-08-09 15:31:10|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628523090000|2021-08-09 15:31:30|344.38|341.98|344.3|341.9|344.53|342.13|344.3|341.9|0
1628523100000|2021-08-09 15:31:40|344.22|341.82|344.07|341.67|344.22|341.82|344.07|341.67|0
1628523110000|2021-08-09 15:31:50|343.99|341.59|343.99|341.59|343.99|341.59|343.99|341.59|0
1628523120000|2021-08-09 15:32:00|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1628523130000|2021-08-09 15:32:10|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1628523140000|2021-08-09 15:32:20|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1628523150000|2021-08-09 15:32:30|344.53|342.13|344.53|342.13|344.53|342.13|344.53|342.13|0
1628523160000|2021-08-09 15:32:40|344.38|341.98|344.53|342.13|344.53|342.13|344.38|341.98|0
1628523170000|2021-08-09 15:32:50|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1628523180000|2021-08-09 15:33:00|344.3|341.9|344.38|341.98|344.38|341.98|344.22|341.82|0
1628523190000|2021-08-09 15:33:10|344.07|341.67|344.07|341.67|344.22|341.82|344.07|341.67|0
1628523200000|2021-08-09 15:33:20|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1628523210000|2021-08-09 15:33:30|344.38|341.98|344.53|342.13|344.53|342.13|344.22|341.82|0
1628523220000|2021-08-09 15:33:40|344.38|341.98|344.53|342.13|344.53|342.13|344.38|341.98|0
1628523230000|2021-08-09 15:33:50|344.45|342.05|344.53|342.13|344.53|342.13|344.45|342.05|0
1628523250000|2021-08-09 15:34:10|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1628523260000|2021-08-09 15:34:20|344.53|342.13|344.69|342.29|344.69|342.29|344.53|342.13|0
1628523280000|2021-08-09 15:34:40|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628523290000|2021-08-09 15:34:50|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628523300000|2021-08-09 15:35:00|344.53|342.13|344.69|342.29|344.69|342.29|344.53|342.13|0
1628523310000|2021-08-09 15:35:10|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628523320000|2021-08-09 15:35:20|345|342.6|345.16|342.76|345.16|342.76|345|342.6|0
1628523330000|2021-08-09 15:35:30|345|342.6|345.08|342.68|345.08|342.68|345|342.6|0
1628523340000|2021-08-09 15:35:40|345|342.6|344.85|342.45|345|342.6|344.85|342.45|0
1628523350000|2021-08-09 15:35:50|344.69|342.29|344.85|342.45|344.85|342.45|344.69|342.29|0
1628523360000|2021-08-09 15:36:00|345|342.6|345.16|342.76|345.16|342.76|345|342.6|0
1628523380000|2021-08-09 15:36:20|345|342.6|345|342.6|345|342.6|345|342.6|0
1628523420000|2021-08-09 15:37:00|345.16|342.76|345.31|342.91|345.31|342.91|345|342.6|0
1628523430000|2021-08-09 15:37:10|345|342.6|345|342.6|345|342.6|345|342.6|0
1628523440000|2021-08-09 15:37:20|345.16|342.76|345|342.6|345.16|342.76|345|342.6|0
1628523450000|2021-08-09 15:37:30|345.16|342.76|345|342.6|345.16|342.76|344.84|342.44|0
1628523470000|2021-08-09 15:37:50|345.16|342.76|345.16|342.76|345.16|342.76|345|342.6|0
1628523480000|2021-08-09 15:38:00|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628523500000|2021-08-09 15:38:20|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628523510000|2021-08-09 15:38:30|345|342.6|345|342.6|345|342.6|345|342.6|0
1628523520000|2021-08-09 15:38:40|345.08|342.68|345|342.6|345.08|342.68|345|342.6|0
1628523530000|2021-08-09 15:38:50|344.84|342.44|345|342.6|345|342.6|344.84|342.44|0
1628523540000|2021-08-09 15:39:00|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628523550000|2021-08-09 15:39:10|344.69|342.29|344.53|342.13|344.69|342.29|344.53|342.13|0
1628523560000|2021-08-09 15:39:20|344.69|342.29|344.53|342.13|344.69|342.29|344.53|342.13|0
1628523580000|2021-08-09 15:39:40|344.38|341.98|344.69|342.29|344.69|342.29|344.38|341.98|0
1628523600000|2021-08-09 15:40:00|344.53|342.13|344.69|342.29|344.69|342.29|344.53|342.13|0
1628523610000|2021-08-09 15:40:10|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628523620000|2021-08-09 15:40:20|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628523630000|2021-08-09 15:40:30|344.53|342.13|344.69|342.29|344.69|342.29|344.53|342.13|0
1628523650000|2021-08-09 15:40:50|344.53|342.13|344.53|342.13|344.53|342.13|344.53|342.13|0
1628523660000|2021-08-09 15:41:00|344.61|342.21|344.69|342.29|344.69|342.29|344.61|342.21|0
1628523670000|2021-08-09 15:41:10|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628523680000|2021-08-09 15:41:20|345|342.6|345|342.6|345|342.6|345|342.6|0
1628523700000|2021-08-09 15:41:40|344.84|342.44|344.69|342.29|344.84|342.44|344.69|342.29|0
1628523710000|2021-08-09 15:41:50|344.76|342.36|344.69|342.29|344.76|342.36|344.69|342.29|0
1628523720000|2021-08-09 15:42:00|344.84|342.44|345.16|342.76|345.16|342.76|344.84|342.44|0
1628523730000|2021-08-09 15:42:10|345|342.6|345.07|342.67|345.07|342.67|345|342.6|0
1628523740000|2021-08-09 15:42:20|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628523750000|2021-08-09 15:42:30|345|342.6|345|342.6|345.07|342.67|345|342.6|0
1628523760000|2021-08-09 15:42:40|344.84|342.44|345|342.6|345|342.6|344.84|342.44|0
1628523770000|2021-08-09 15:42:50|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628523780000|2021-08-09 15:43:00|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628523790000|2021-08-09 15:43:10|344.84|342.44|345|342.6|345|342.6|344.84|342.44|0
1628523800000|2021-08-09 15:43:20|344.84|342.44|344.92|342.52|344.92|342.52|344.84|342.44|0
1628523810000|2021-08-09 15:43:30|344.84|342.44|344.84|342.44|344.84|342.44|344.69|342.29|0
1628523860000|2021-08-09 15:44:20|345|342.6|345|342.6|345|342.6|344.84|342.44|0
1628523880000|2021-08-09 15:44:40|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628523890000|2021-08-09 15:44:50|345|342.6|345|342.6|345.07|342.67|345|342.6|0
1628523910000|2021-08-09 15:45:10|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628523920000|2021-08-09 15:45:20|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628523930000|2021-08-09 15:45:30|345.15|342.75|345.31|342.91|345.31|342.91|345.15|342.75|0
1628523950000|2021-08-09 15:45:50|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628523960000|2021-08-09 15:46:00|345.47|343.07|345.39|342.99|345.47|343.07|345.31|342.91|0
1628523970000|2021-08-09 15:46:10|345.31|342.91|345.47|343.07|345.47|343.07|345.31|342.91|0
1628523990000|2021-08-09 15:46:30|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628524020000|2021-08-09 15:47:00|345.15|342.75|344.84|342.44|345.15|342.75|344.84|342.44|0
1628524030000|2021-08-09 15:47:10|345|342.6|345|342.6|345|342.6|345|342.6|0
1628524050000|2021-08-09 15:47:30|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628524060000|2021-08-09 15:47:40|345|342.6|345|342.6|345.07|342.67|345|342.6|0
1628524070000|2021-08-09 15:47:50|345.15|342.75|345.15|342.75|345.15|342.75|345|342.6|0
1628524080000|2021-08-09 15:48:00|345|342.6|345|342.6|345|342.6|345|342.6|0
1628524090000|2021-08-09 15:48:10|345.15|342.75|345.31|342.91|345.31|342.91|345.15|342.75|0
1628524100000|2021-08-09 15:48:20|345.15|342.75|345.47|343.07|345.47|343.07|345.15|342.75|0
1628524120000|2021-08-09 15:48:40|345.62|343.22|345.47|343.07|345.62|343.22|345.47|343.07|0
1628524140000|2021-08-09 15:49:00|345.62|343.22|345.62|343.22|345.62|343.22|345.47|343.07|0
1628524160000|2021-08-09 15:49:20|345.54|343.14|345.62|343.22|345.62|343.22|345.54|343.14|0
1628524170000|2021-08-09 15:49:30|345.78|343.38|345.78|343.38|345.78|343.38|345.78|343.38|0
1628524180000|2021-08-09 15:49:40|345.62|343.22|345.62|343.22|345.62|343.22|345.62|343.22|0
1628524200000|2021-08-09 15:50:00|345.47|343.07|345.47|343.07|345.62|343.22|345.47|343.07|0
1628524210000|2021-08-09 15:50:10|345.62|343.22|345.62|343.22|345.62|343.22|345.46|343.06|0
1628524220000|2021-08-09 15:50:20|345.46|343.06|345.62|343.22|345.62|343.22|345.46|343.06|0
1628524260000|2021-08-09 15:51:00|345.46|343.06|345.62|343.22|345.62|343.22|345.46|343.06|0
1628524280000|2021-08-09 15:51:20|345.54|343.14|345.46|343.06|345.54|343.14|345.46|343.06|0
1628524320000|2021-08-09 15:52:00|345.62|343.22|345.78|343.38|345.78|343.38|345.62|343.22|0
1628524330000|2021-08-09 15:52:10|345.62|343.22|345.62|343.22|345.78|343.38|345.62|343.22|0
1628524340000|2021-08-09 15:52:20|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1628524350000|2021-08-09 15:52:30|345.62|343.22|345.46|343.06|345.62|343.22|345.46|343.06|0
1628524360000|2021-08-09 15:52:40|345.62|343.22|345.46|343.06|345.62|343.22|345.46|343.06|0
1628524380000|2021-08-09 15:53:00|345.54|343.14|345.46|343.06|345.62|343.22|345.46|343.06|0
1628524390000|2021-08-09 15:53:10|345.54|343.14|345.62|343.22|345.62|343.22|345.54|343.14|0
1628524400000|2021-08-09 15:53:20|345.78|343.38|345.78|343.38|345.78|343.38|345.78|343.38|0
1628524420000|2021-08-09 15:53:40|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628524430000|2021-08-09 15:53:50|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1628524450000|2021-08-09 15:54:10|345.93|343.53|346.09|343.69|346.09|343.69|345.93|343.53|0
1628524460000|2021-08-09 15:54:20|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628524470000|2021-08-09 15:54:30|346.01|343.61|346.25|343.85|346.25|343.85|346.01|343.61|0
1628524480000|2021-08-09 15:54:40|346.4|344|346.25|343.85|346.4|344|346.25|343.85|0
1628524510000|2021-08-09 15:55:10|346.4|344|346.25|343.85|346.4|344|346.25|343.85|0
1628524520000|2021-08-09 15:55:20|346.32|343.92|346.24|343.84|346.32|343.92|346.24|343.84|0
1628524530000|2021-08-09 15:55:30|346.4|344|346.4|344|346.4|344|346.4|344|0
1628524560000|2021-08-09 15:56:00|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628524580000|2021-08-09 15:56:20|346.09|343.69|346.24|343.84|346.24|343.84|346.09|343.69|0
1628524590000|2021-08-09 15:56:30|346.4|344|346.24|343.84|346.4|344|346.24|343.84|0
1628524610000|2021-08-09 15:56:50|346.4|344|346.24|343.84|346.4|344|346.24|343.84|0
1628524620000|2021-08-09 15:57:00|346.4|344|346.4|344|346.4|344|346.4|344|0
1628524660000|2021-08-09 15:57:40|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1628524680000|2021-08-09 15:58:00|346.4|344|346.4|344|346.4|344|346.4|344|0
1628524690000|2021-08-09 15:58:10|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1628524700000|2021-08-09 15:58:20|346.48|344.08|346.56|344.16|346.56|344.16|346.4|344|0
1628524740000|2021-08-09 15:59:00|346.4|344|346.56|344.16|346.56|344.16|346.4|344|0
1628524750000|2021-08-09 15:59:10|346.4|344|346.56|344.16|346.56|344.16|346.4|344|0
1628524780000|2021-08-09 15:59:40|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1628524810000|2021-08-09 16:00:10|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1628524820000|2021-08-09 16:00:20|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1628524860000|2021-08-09 16:01:00|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1628524940000|2021-08-09 16:02:20|346.4|344|346.4|344|346.4|344|346.4|344|0
1628524960000|2021-08-09 16:02:40|346.56|344.16|346.4|344|346.56|344.16|346.4|344|0
1628524980000|2021-08-09 16:03:00|346.24|343.84|346.09|343.69|346.24|343.84|346.09|343.69|0
1628525000000|2021-08-09 16:03:20|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628525010000|2021-08-09 16:03:30|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628525040000|2021-08-09 16:04:00|345.62|343.22|345.77|343.37|345.77|343.37|345.62|343.22|0
1628525070000|2021-08-09 16:04:30|345.62|343.22|345.77|343.37|345.77|343.37|345.46|343.06|0
1628525090000|2021-08-09 16:04:50|345.62|343.22|345.46|343.06|345.62|343.22|345.46|343.06|0
1628525100000|2021-08-09 16:05:00|345.62|343.22|345.93|343.53|345.93|343.53|345.62|343.22|0
1628525110000|2021-08-09 16:05:10|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628525130000|2021-08-09 16:05:30|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628525140000|2021-08-09 16:05:40|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628525150000|2021-08-09 16:05:50|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628525160000|2021-08-09 16:06:00|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628525170000|2021-08-09 16:06:10|346|343.6|346|343.6|346|343.6|346|343.6|0
1628525180000|2021-08-09 16:06:20|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628525190000|2021-08-09 16:06:30|345.93|343.53|346.08|343.68|346.08|343.68|345.93|343.53|0
1628525200000|2021-08-09 16:06:40|346.16|343.76|346.08|343.68|346.16|343.76|346.08|343.68|0
1628525230000|2021-08-09 16:07:10|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628525240000|2021-08-09 16:07:20|346.08|343.68|345.93|343.53|346.08|343.68|345.93|343.53|0
1628525260000|2021-08-09 16:07:40|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628525270000|2021-08-09 16:07:50|345.61|343.21|345.77|343.37|345.77|343.37|345.61|343.21|0
1628525280000|2021-08-09 16:08:00|345.93|343.53|345.77|343.37|345.93|343.53|345.77|343.37|0
1628525290000|2021-08-09 16:08:10|345.61|343.21|345.77|343.37|345.77|343.37|345.61|343.21|0
1628525330000|2021-08-09 16:08:50|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628525340000|2021-08-09 16:09:00|345.69|343.29|345.61|343.21|345.77|343.37|345.61|343.21|0
1628525370000|2021-08-09 16:09:30|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628525380000|2021-08-09 16:09:40|345.93|343.53|345.77|343.37|345.93|343.53|345.77|343.37|0
1628525390000|2021-08-09 16:09:50|345.85|343.45|345.77|343.37|345.93|343.53|345.77|343.37|0
1628525400000|2021-08-09 16:10:00|345.85|343.45|345.93|343.53|345.93|343.53|345.85|343.45|0
1628525410000|2021-08-09 16:10:10|345.84|343.44|345.77|343.37|345.93|343.53|345.77|343.37|0
1628525450000|2021-08-09 16:10:50|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628525460000|2021-08-09 16:11:00|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628525480000|2021-08-09 16:11:20|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628525490000|2021-08-09 16:11:30|346.08|343.68|346.08|343.68|346.08|343.68|345.93|343.53|0
1628525520000|2021-08-09 16:12:00|346|343.6|345.93|343.53|346|343.6|345.93|343.53|0
1628525530000|2021-08-09 16:12:10|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628525550000|2021-08-09 16:12:30|345.93|343.53|346.08|343.68|346.08|343.68|345.93|343.53|0
1628525560000|2021-08-09 16:12:40|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628525580000|2021-08-09 16:13:00|346.08|343.68|345.93|343.53|346.08|343.68|345.93|343.53|0
1628525600000|2021-08-09 16:13:20|345.84|343.44|345.77|343.37|345.84|343.44|345.77|343.37|0
1628525610000|2021-08-09 16:13:30|345.92|343.52|345.77|343.37|345.92|343.52|345.77|343.37|0
1628525620000|2021-08-09 16:13:40|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628525630000|2021-08-09 16:13:50|345.77|343.37|345.92|343.52|345.92|343.52|345.77|343.37|0
1628525640000|2021-08-09 16:14:00|345.84|343.44|345.77|343.37|345.84|343.44|345.77|343.37|0
1628525650000|2021-08-09 16:14:10|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1628525660000|2021-08-09 16:14:20|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628525700000|2021-08-09 16:15:00|345.84|343.44|345.92|343.52|345.92|343.52|345.84|343.44|0
1628525710000|2021-08-09 16:15:10|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628525720000|2021-08-09 16:15:20|345.61|343.21|345.77|343.37|345.77|343.37|345.61|343.21|0
1628525740000|2021-08-09 16:15:40|345.92|343.52|345.92|343.52|345.92|343.52|345.84|343.44|0
1628525760000|2021-08-09 16:16:00|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628525770000|2021-08-09 16:16:10|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628525780000|2021-08-09 16:16:20|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628525790000|2021-08-09 16:16:30|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628525800000|2021-08-09 16:16:40|346.08|343.68|346.08|343.68|346.08|343.68|345.92|343.52|0
1628525810000|2021-08-09 16:16:50|346|343.6|346.08|343.68|346.08|343.68|345.92|343.52|0
1628525820000|2021-08-09 16:17:00|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628525840000|2021-08-09 16:17:20|345.84|343.44|345.77|343.37|345.84|343.44|345.77|343.37|0
1628525850000|2021-08-09 16:17:30|345.61|343.21|345.77|343.37|345.77|343.37|345.61|343.21|0
1628525900000|2021-08-09 16:18:20|345.69|343.29|345.61|343.21|345.77|343.37|345.61|343.21|0
1628525910000|2021-08-09 16:18:30|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628525950000|2021-08-09 16:19:10|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628525960000|2021-08-09 16:19:20|345.77|343.37|345.61|343.21|345.77|343.37|345.61|343.21|0
1628525970000|2021-08-09 16:19:30|345.77|343.37|345.61|343.21|345.77|343.37|345.61|343.21|0
1628525990000|2021-08-09 16:19:50|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628526000000|2021-08-09 16:20:00|345.68|343.28|345.61|343.21|345.68|343.28|345.61|343.21|0
1628526010000|2021-08-09 16:20:10|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628526020000|2021-08-09 16:20:20|345.92|343.52|345.77|343.37|345.92|343.52|345.77|343.37|0
1628526030000|2021-08-09 16:20:30|345.84|343.44|345.77|343.37|345.84|343.44|345.77|343.37|0
1628526060000|2021-08-09 16:21:00|345.61|343.21|345.45|343.05|345.61|343.21|345.45|343.05|0
1628526070000|2021-08-09 16:21:10|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628526100000|2021-08-09 16:21:40|345.45|343.05|345.61|343.21|345.61|343.21|345.45|343.05|0
1628526110000|2021-08-09 16:21:50|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628526140000|2021-08-09 16:22:20|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628526160000|2021-08-09 16:22:40|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628526170000|2021-08-09 16:22:50|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628526180000|2021-08-09 16:23:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628526190000|2021-08-09 16:23:10|345.14|342.74|345.3|342.9|345.3|342.9|345.14|342.74|0
1628526210000|2021-08-09 16:23:30|345.45|343.05|345.3|342.9|345.45|343.05|345.3|342.9|0
1628526230000|2021-08-09 16:23:50|345.14|342.74|345.3|342.9|345.3|342.9|345.14|342.74|0
1628526240000|2021-08-09 16:24:00|345.14|342.74|345.3|342.9|345.3|342.9|345.14|342.74|0
1628526250000|2021-08-09 16:24:10|345.45|343.05|345.3|342.9|345.45|343.05|345.3|342.9|0
1628526270000|2021-08-09 16:24:30|345.14|342.74|345.3|342.9|345.3|342.9|345.14|342.74|0
1628526280000|2021-08-09 16:24:40|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628526290000|2021-08-09 16:24:50|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628526310000|2021-08-09 16:25:10|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1628526320000|2021-08-09 16:25:20|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628526330000|2021-08-09 16:25:30|345.14|342.74|344.98|342.58|345.14|342.74|344.98|342.58|0
1628526360000|2021-08-09 16:26:00|344.83|342.43|344.98|342.58|344.98|342.58|344.83|342.43|0
1628526380000|2021-08-09 16:26:20|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1628526390000|2021-08-09 16:26:30|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628526400000|2021-08-09 16:26:40|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628526410000|2021-08-09 16:26:50|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628526430000|2021-08-09 16:27:10|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628526440000|2021-08-09 16:27:20|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628526450000|2021-08-09 16:27:30|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628526470000|2021-08-09 16:27:50|344.98|342.58|344.98|342.58|345.14|342.74|344.98|342.58|0
1628526480000|2021-08-09 16:28:00|344.83|342.43|344.98|342.58|344.98|342.58|344.83|342.43|0
1628526490000|2021-08-09 16:28:10|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1628526500000|2021-08-09 16:28:20|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1628526520000|2021-08-09 16:28:40|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628526570000|2021-08-09 16:29:30|345.14|342.74|344.98|342.58|345.14|342.74|344.98|342.58|0
1628526590000|2021-08-09 16:29:50|344.82|342.42|344.98|342.58|344.98|342.58|344.82|342.42|0
1628526600000|2021-08-09 16:30:00|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628526610000|2021-08-09 16:30:10|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628526620000|2021-08-09 16:30:20|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628526640000|2021-08-09 16:30:40|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628526650000|2021-08-09 16:30:50|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628526660000|2021-08-09 16:31:00|345.61|343.21|345.45|343.05|345.61|343.21|345.45|343.05|0
1628526680000|2021-08-09 16:31:20|345.52|343.12|345.45|343.05|345.52|343.12|345.45|343.05|0
1628526700000|2021-08-09 16:31:40|345.61|343.21|345.61|343.21|345.68|343.28|345.61|343.21|0
1628526710000|2021-08-09 16:31:50|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628526730000|2021-08-09 16:32:10|345.68|343.28|345.6|343.2|345.76|343.36|345.6|343.2|0
1628526750000|2021-08-09 16:32:30|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628526760000|2021-08-09 16:32:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628526780000|2021-08-09 16:33:00|345.45|343.05|345.29|342.89|345.45|343.05|345.29|342.89|0
1628526790000|2021-08-09 16:33:10|345.45|343.05|345.6|343.2|345.6|343.2|345.45|343.05|0
1628526800000|2021-08-09 16:33:20|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628526810000|2021-08-09 16:33:30|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628526820000|2021-08-09 16:33:40|345.45|343.05|345.6|343.2|345.6|343.2|345.45|343.05|0
1628526830000|2021-08-09 16:33:50|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1628526840000|2021-08-09 16:34:00|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1628526850000|2021-08-09 16:34:10|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628526860000|2021-08-09 16:34:20|345.68|343.28|345.6|343.2|345.68|343.28|345.6|343.2|0
1628526870000|2021-08-09 16:34:30|345.45|343.05|345.6|343.2|345.6|343.2|345.45|343.05|0
1628526880000|2021-08-09 16:34:40|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628526890000|2021-08-09 16:34:50|345.29|342.89|345.45|343.05|345.45|343.05|345.29|342.89|0
1628526900000|2021-08-09 16:35:00|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628526910000|2021-08-09 16:35:10|345.45|343.05|345.6|343.2|345.6|343.2|345.45|343.05|0
1628526920000|2021-08-09 16:35:20|345.45|343.05|345.29|342.89|345.6|343.2|345.29|342.89|0
1628526940000|2021-08-09 16:35:40|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628526950000|2021-08-09 16:35:50|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628526960000|2021-08-09 16:36:00|345.45|343.05|345.13|342.73|345.45|343.05|345.13|342.73|0
1628526970000|2021-08-09 16:36:10|345.29|342.89|345.13|342.73|345.29|342.89|345.13|342.73|0
1628526990000|2021-08-09 16:36:30|345.21|342.81|345.29|342.89|345.29|342.89|345.21|342.81|0
1628527010000|2021-08-09 16:36:50|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628527020000|2021-08-09 16:37:00|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628527030000|2021-08-09 16:37:10|345.21|342.81|345.29|342.89|345.29|342.89|345.21|342.81|0
1628527040000|2021-08-09 16:37:20|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628527060000|2021-08-09 16:37:40|345.21|342.81|345.13|342.73|345.21|342.81|345.13|342.73|0
1628527070000|2021-08-09 16:37:50|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628527080000|2021-08-09 16:38:00|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628527100000|2021-08-09 16:38:20|345.29|342.89|345.45|343.05|345.45|343.05|345.29|342.89|0
1628527120000|2021-08-09 16:38:40|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628527130000|2021-08-09 16:38:50|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628527140000|2021-08-09 16:39:00|345.29|342.89|345.45|343.05|345.45|343.05|345.29|342.89|0
1628527150000|2021-08-09 16:39:10|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628527160000|2021-08-09 16:39:20|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628527170000|2021-08-09 16:39:30|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527200000|2021-08-09 16:40:00|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628527210000|2021-08-09 16:40:10|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527230000|2021-08-09 16:40:30|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1628527260000|2021-08-09 16:41:00|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628527270000|2021-08-09 16:41:10|345.44|343.04|345.29|342.89|345.44|343.04|345.29|342.89|0
1628527280000|2021-08-09 16:41:20|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628527300000|2021-08-09 16:41:40|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628527320000|2021-08-09 16:42:00|345.44|343.04|345.29|342.89|345.44|343.04|345.29|342.89|0
1628527330000|2021-08-09 16:42:10|345.44|343.04|345.29|342.89|345.44|343.04|345.29|342.89|0
1628527340000|2021-08-09 16:42:20|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628527350000|2021-08-09 16:42:30|344.98|342.58|344.98|342.58|345.13|342.73|344.98|342.58|0
1628527360000|2021-08-09 16:42:40|344.82|342.42|345.13|342.73|345.13|342.73|344.82|342.42|0
1628527370000|2021-08-09 16:42:50|344.98|342.58|345.13|342.73|345.13|342.73|344.98|342.58|0
1628527410000|2021-08-09 16:43:30|345.29|342.89|345.21|342.81|345.29|342.89|345.21|342.81|0
1628527420000|2021-08-09 16:43:40|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628527440000|2021-08-09 16:44:00|344.98|342.58|345.13|342.73|345.13|342.73|344.98|342.58|0
1628527450000|2021-08-09 16:44:10|344.98|342.58|345.13|342.73|345.13|342.73|344.98|342.58|0
1628527460000|2021-08-09 16:44:20|345.05|342.65|345.13|342.73|345.13|342.73|345.05|342.65|0
1628527480000|2021-08-09 16:44:40|344.97|342.57|345.13|342.73|345.13|342.73|344.97|342.57|0
1628527520000|2021-08-09 16:45:20|345.29|342.89|345.44|343.04|345.44|343.04|345.29|342.89|0
1628527530000|2021-08-09 16:45:30|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628527540000|2021-08-09 16:45:40|345.44|343.04|345.36|342.96|345.44|343.04|345.36|342.96|0
1628527550000|2021-08-09 16:45:50|345.44|343.04|345.36|342.96|345.44|343.04|345.29|342.89|0
1628527560000|2021-08-09 16:46:00|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628527590000|2021-08-09 16:46:30|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527600000|2021-08-09 16:46:40|345.76|343.36|345.76|343.36|345.76|343.36|345.6|343.2|0
1628527610000|2021-08-09 16:46:50|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527630000|2021-08-09 16:47:10|345.44|343.04|345.6|343.2|345.6|343.2|345.44|343.04|0
1628527640000|2021-08-09 16:47:20|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1628527650000|2021-08-09 16:47:30|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628527660000|2021-08-09 16:47:40|345.6|343.2|345.76|343.36|345.76|343.36|345.6|343.2|0
1628527670000|2021-08-09 16:47:50|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527680000|2021-08-09 16:48:00|345.76|343.36|345.75|343.35|345.76|343.36|345.75|343.35|0
1628527690000|2021-08-09 16:48:10|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527700000|2021-08-09 16:48:20|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628527710000|2021-08-09 16:48:30|345.6|343.2|345.75|343.35|345.75|343.35|345.6|343.2|0
1628527720000|2021-08-09 16:48:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527740000|2021-08-09 16:49:00|345.75|343.35|345.6|343.2|345.75|343.35|345.6|343.2|0
1628527760000|2021-08-09 16:49:20|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628527780000|2021-08-09 16:49:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527790000|2021-08-09 16:49:50|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628527800000|2021-08-09 16:50:00|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527820000|2021-08-09 16:50:20|345.75|343.35|345.6|343.2|345.75|343.35|345.6|343.2|0
1628527850000|2021-08-09 16:50:50|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628527860000|2021-08-09 16:51:00|345.6|343.2|345.6|343.2|345.75|343.35|345.6|343.2|0
1628527880000|2021-08-09 16:51:20|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628527890000|2021-08-09 16:51:30|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628527920000|2021-08-09 16:52:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628527950000|2021-08-09 16:52:30|345.83|343.43|345.91|343.51|345.91|343.51|345.83|343.43|0
1628527960000|2021-08-09 16:52:40|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628527990000|2021-08-09 16:53:10|345.6|343.2|345.75|343.35|345.75|343.35|345.6|343.2|0
1628528110000|2021-08-09 16:55:10|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1628528130000|2021-08-09 16:55:30|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628528150000|2021-08-09 16:55:50|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1628528160000|2021-08-09 16:56:00|345.75|343.35|345.83|343.43|345.83|343.43|345.75|343.35|0
1628528170000|2021-08-09 16:56:10|345.75|343.35|345.6|343.2|345.75|343.35|345.6|343.2|0
1628528180000|2021-08-09 16:56:20|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628528200000|2021-08-09 16:56:40|345.6|343.2|345.44|343.04|345.6|343.2|345.44|343.04|0
1628528220000|2021-08-09 16:57:00|345.28|342.88|345.28|342.88|345.36|342.96|345.28|342.88|0
1628528230000|2021-08-09 16:57:10|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628528250000|2021-08-09 16:57:30|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628528270000|2021-08-09 16:57:50|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628528280000|2021-08-09 16:58:00|345.28|342.88|345.28|342.88|345.28|342.88|345.28|342.88|0
1628528290000|2021-08-09 16:58:10|345.44|343.04|345.44|343.04|345.44|343.04|345.28|342.88|0
1628528300000|2021-08-09 16:58:20|345.28|342.88|345.28|342.88|345.28|342.88|345.28|342.88|0
1628528320000|2021-08-09 16:58:40|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628528340000|2021-08-09 16:59:00|345.28|342.88|345.36|342.96|345.36|342.96|345.28|342.88|0
1628528350000|2021-08-09 16:59:10|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628528360000|2021-08-09 16:59:20|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628528400000|2021-08-09 17:00:00|345.75|343.35|345.59|343.19|345.75|343.35|345.59|343.19|0
1628528410000|2021-08-09 17:00:10|345.75|343.35|345.59|343.19|345.75|343.35|345.59|343.19|0
1628528420000|2021-08-09 17:00:20|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628528430000|2021-08-09 17:00:30|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1628528440000|2021-08-09 17:00:40|345.91|343.51|345.75|343.35|345.91|343.51|345.75|343.35|0
1628528450000|2021-08-09 17:00:50|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1628528460000|2021-08-09 17:01:00|346.06|343.66|346.14|343.74|346.14|343.74|346.06|343.66|0
1628528470000|2021-08-09 17:01:10|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628528480000|2021-08-09 17:01:20|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1628528500000|2021-08-09 17:01:40|345.75|343.35|345.59|343.19|345.75|343.35|345.59|343.19|0
1628528510000|2021-08-09 17:01:50|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628528520000|2021-08-09 17:02:00|345.59|343.19|345.59|343.19|345.67|343.27|345.59|343.19|0
1628528530000|2021-08-09 17:02:10|345.67|343.27|345.59|343.19|345.67|343.27|345.59|343.19|0
1628528550000|2021-08-09 17:02:30|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628528560000|2021-08-09 17:02:40|345.59|343.19|345.75|343.35|345.75|343.35|345.59|343.19|0
1628528570000|2021-08-09 17:02:50|345.67|343.27|345.59|343.19|345.67|343.27|345.59|343.19|0
1628528580000|2021-08-09 17:03:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628528620000|2021-08-09 17:03:40|345.59|343.19|345.75|343.35|345.75|343.35|345.59|343.19|0
1628528630000|2021-08-09 17:03:50|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1628528660000|2021-08-09 17:04:20|345.9|343.5|345.75|343.35|345.9|343.5|345.75|343.35|0
1628528730000|2021-08-09 17:05:30|345.59|343.19|345.75|343.35|345.75|343.35|345.59|343.19|0
1628528740000|2021-08-09 17:05:40|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628528770000|2021-08-09 17:06:10|346.06|343.66|345.9|343.5|346.06|343.66|345.9|343.5|0
1628528820000|2021-08-09 17:07:00|345.98|343.58|345.98|343.58|346.06|343.66|345.9|343.5|0
1628528830000|2021-08-09 17:07:10|346.06|343.66|345.9|343.5|346.06|343.66|345.9|343.5|0
1628528840000|2021-08-09 17:07:20|346.06|343.66|345.9|343.5|346.06|343.66|345.9|343.5|0
1628528850000|2021-08-09 17:07:30|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628528870000|2021-08-09 17:07:50|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628528890000|2021-08-09 17:08:10|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628528900000|2021-08-09 17:08:20|345.9|343.5|345.9|343.5|346.06|343.66|345.9|343.5|0
1628528940000|2021-08-09 17:09:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628528950000|2021-08-09 17:09:10|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628528960000|2021-08-09 17:09:20|345.75|343.35|345.75|343.35|345.75|343.35|345.59|343.19|0
1628528980000|2021-08-09 17:09:40|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628529020000|2021-08-09 17:10:20|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628529030000|2021-08-09 17:10:30|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628529060000|2021-08-09 17:11:00|345.82|343.42|345.9|343.5|345.9|343.5|345.82|343.42|0
1628529080000|2021-08-09 17:11:20|346.06|343.66|346.06|343.66|346.06|343.66|345.98|343.58|0
1628529100000|2021-08-09 17:11:40|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628529120000|2021-08-09 17:12:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628529140000|2021-08-09 17:12:20|345.82|343.42|345.9|343.5|345.9|343.5|345.82|343.42|0
1628529150000|2021-08-09 17:12:30|345.75|343.35|345.9|343.5|345.9|343.5|345.75|343.35|0
1628529180000|2021-08-09 17:13:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628529200000|2021-08-09 17:13:20|345.82|343.42|345.9|343.5|345.9|343.5|345.82|343.42|0
1628529230000|2021-08-09 17:13:50|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628529260000|2021-08-09 17:14:20|345.9|343.5|346.06|343.66|346.06|343.66|345.9|343.5|0
1628529280000|2021-08-09 17:14:40|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628529290000|2021-08-09 17:14:50|346.06|343.66|346.06|343.66|346.21|343.81|346.06|343.66|0
1628529310000|2021-08-09 17:15:10|346.21|343.81|346.21|343.81|346.21|343.81|346.06|343.66|0
1628529320000|2021-08-09 17:15:20|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628529330000|2021-08-09 17:15:30|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628529350000|2021-08-09 17:15:50|346.37|343.97|346.21|343.81|346.37|343.97|346.21|343.81|0
1628529360000|2021-08-09 17:16:00|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1628529380000|2021-08-09 17:16:20|346.21|343.81|346.29|343.89|346.29|343.89|346.21|343.81|0
1628529390000|2021-08-09 17:16:30|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1628529410000|2021-08-09 17:16:50|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628529420000|2021-08-09 17:17:00|346.06|343.66|346.21|343.81|346.21|343.81|346.06|343.66|0
1628529450000|2021-08-09 17:17:30|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628529460000|2021-08-09 17:17:40|345.9|343.5|345.9|343.5|346.06|343.66|345.9|343.5|0
1628529480000|2021-08-09 17:18:00|345.97|343.57|345.9|343.5|345.97|343.57|345.9|343.5|0
1628529520000|2021-08-09 17:18:40|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628529550000|2021-08-09 17:19:10|345.59|343.19|345.74|343.34|345.74|343.34|345.59|343.19|0
1628529560000|2021-08-09 17:19:20|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628529570000|2021-08-09 17:19:30|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628529580000|2021-08-09 17:19:40|345.59|343.19|345.59|343.19|345.59|343.19|345.43|343.03|0
1628529590000|2021-08-09 17:19:50|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628529600000|2021-08-09 17:20:00|345.59|343.19|345.43|343.03|345.59|343.19|345.43|343.03|0
1628529620000|2021-08-09 17:20:20|345.27|342.87|345.43|343.03|345.43|343.03|345.27|342.87|0
1628529650000|2021-08-09 17:20:50|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628529680000|2021-08-09 17:21:20|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628529690000|2021-08-09 17:21:30|345.5|343.1|345.59|343.19|345.59|343.19|345.5|343.1|0
1628529710000|2021-08-09 17:21:50|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1628529720000|2021-08-09 17:22:00|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1628529740000|2021-08-09 17:22:20|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628529770000|2021-08-09 17:22:50|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628529790000|2021-08-09 17:23:10|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628529800000|2021-08-09 17:23:20|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628529840000|2021-08-09 17:24:00|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628529870000|2021-08-09 17:24:30|345.9|343.5|346.05|343.65|346.05|343.65|345.9|343.5|0
1628529880000|2021-08-09 17:24:40|345.9|343.5|346.05|343.65|346.05|343.65|345.9|343.5|0
1628529920000|2021-08-09 17:25:20|345.9|343.5|345.74|343.34|345.9|343.5|345.74|343.34|0
1628529930000|2021-08-09 17:25:30|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628529940000|2021-08-09 17:25:40|345.74|343.34|345.9|343.5|345.9|343.5|345.74|343.34|0
1628529950000|2021-08-09 17:25:50|345.74|343.34|345.74|343.34|345.9|343.5|345.74|343.34|0
1628529980000|2021-08-09 17:26:20|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628529990000|2021-08-09 17:26:30|345.74|343.34|345.58|343.18|345.74|343.34|345.58|343.18|0
1628530000000|2021-08-09 17:26:40|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628530060000|2021-08-09 17:27:40|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628530070000|2021-08-09 17:27:50|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628530120000|2021-08-09 17:28:40|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628530170000|2021-08-09 17:29:30|345.43|343.03|345.58|343.18|345.58|343.18|345.43|343.03|0
1628530180000|2021-08-09 17:29:40|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628530210000|2021-08-09 17:30:10|345.27|342.87|345.34|342.94|345.34|342.94|345.27|342.87|0
1628530220000|2021-08-09 17:30:20|345.43|343.03|345.11|342.71|345.43|343.03|345.11|342.71|0
1628530230000|2021-08-09 17:30:30|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1628530240000|2021-08-09 17:30:40|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628530250000|2021-08-09 17:30:50|345.27|342.87|345.11|342.71|345.27|342.87|345.11|342.71|0
1628530260000|2021-08-09 17:31:00|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1628530270000|2021-08-09 17:31:10|345.03|342.63|345.11|342.71|345.11|342.71|345.03|342.63|0
1628530280000|2021-08-09 17:31:20|345.27|342.87|345.11|342.71|345.27|342.87|345.11|342.71|0
1628530290000|2021-08-09 17:31:30|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628530310000|2021-08-09 17:31:50|345.43|343.03|345.27|342.87|345.43|343.03|345.27|342.87|0
1628530330000|2021-08-09 17:32:10|345.19|342.79|345.11|342.71|345.27|342.87|345.11|342.71|0
1628530340000|2021-08-09 17:32:20|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628530350000|2021-08-09 17:32:30|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628530360000|2021-08-09 17:32:40|345.27|342.87|345.27|342.87|345.27|342.87|345.11|342.71|0
1628530380000|2021-08-09 17:33:00|345.42|343.02|345.27|342.87|345.42|343.02|345.27|342.87|0
1628530400000|2021-08-09 17:33:20|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628530430000|2021-08-09 17:33:50|344.96|342.56|345.11|342.71|345.11|342.71|344.96|342.56|0
1628530440000|2021-08-09 17:34:00|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628530450000|2021-08-09 17:34:10|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628530460000|2021-08-09 17:34:20|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628530470000|2021-08-09 17:34:30|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628530480000|2021-08-09 17:34:40|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1628530490000|2021-08-09 17:34:50|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628530500000|2021-08-09 17:35:00|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1628530510000|2021-08-09 17:35:10|344.95|342.55|344.95|342.55|345.11|342.71|344.95|342.55|0
1628530520000|2021-08-09 17:35:20|345.11|342.71|345.27|342.87|345.27|342.87|345.11|342.71|0
1628530530000|2021-08-09 17:35:30|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1628530550000|2021-08-09 17:35:50|345.27|342.87|345.11|342.71|345.27|342.87|345.11|342.71|0
1628530560000|2021-08-09 17:36:00|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628530570000|2021-08-09 17:36:10|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1628530580000|2021-08-09 17:36:20|345.27|342.87|345.42|343.02|345.42|343.02|345.27|342.87|0
1628530610000|2021-08-09 17:36:50|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1628530620000|2021-08-09 17:37:00|345.42|343.02|345.58|343.18|345.58|343.18|345.42|343.02|0
1628530640000|2021-08-09 17:37:20|345.74|343.34|345.58|343.18|345.74|343.34|345.58|343.18|0
1628530650000|2021-08-09 17:37:30|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628530670000|2021-08-09 17:37:50|345.58|343.18|345.65|343.25|345.74|343.34|345.58|343.18|0
1628530680000|2021-08-09 17:38:00|345.58|343.18|345.42|343.02|345.58|343.18|345.42|343.02|0
1628530690000|2021-08-09 17:38:10|345.5|343.1|345.58|343.18|345.58|343.18|345.5|343.1|0
1628530700000|2021-08-09 17:38:20|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628530730000|2021-08-09 17:38:50|345.81|343.41|345.74|343.34|345.81|343.41|345.74|343.34|0
1628530740000|2021-08-09 17:39:00|345.73|343.33|345.89|343.49|345.89|343.49|345.73|343.33|0
1628530770000|2021-08-09 17:39:30|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628530810000|2021-08-09 17:40:10|345.89|343.49|345.73|343.33|345.89|343.49|345.73|343.33|0
1628530820000|2021-08-09 17:40:20|345.89|343.49|345.73|343.33|345.89|343.49|345.73|343.33|0
1628530830000|2021-08-09 17:40:30|345.81|343.41|345.73|343.33|345.89|343.49|345.73|343.33|0
1628530840000|2021-08-09 17:40:40|345.89|343.49|345.89|343.49|345.89|343.49|345.81|343.41|0
1628530870000|2021-08-09 17:41:10|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628530880000|2021-08-09 17:41:20|345.89|343.49|345.73|343.33|345.89|343.49|345.73|343.33|0
1628530890000|2021-08-09 17:41:30|345.89|343.49|346.05|343.65|346.05|343.65|345.89|343.49|0
1628530920000|2021-08-09 17:42:00|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628530930000|2021-08-09 17:42:10|346.05|343.65|345.89|343.49|346.05|343.65|345.89|343.49|0
1628530940000|2021-08-09 17:42:20|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628530950000|2021-08-09 17:42:30|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628530960000|2021-08-09 17:42:40|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628530970000|2021-08-09 17:42:50|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628530980000|2021-08-09 17:43:00|345.73|343.33|345.73|343.33|345.89|343.49|345.73|343.33|0
1628530990000|2021-08-09 17:43:10|345.65|343.25|345.73|343.33|345.73|343.33|345.65|343.25|0
1628531000000|2021-08-09 17:43:20|345.65|343.25|345.73|343.33|345.73|343.33|345.65|343.25|0
1628531010000|2021-08-09 17:43:30|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628531030000|2021-08-09 17:43:50|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1628531040000|2021-08-09 17:44:00|345.58|343.18|345.73|343.33|345.73|343.33|345.58|343.18|0
1628531050000|2021-08-09 17:44:10|345.58|343.18|345.58|343.18|345.73|343.33|345.58|343.18|0
1628531060000|2021-08-09 17:44:20|345.65|343.25|345.73|343.33|345.73|343.33|345.58|343.18|0
1628531080000|2021-08-09 17:44:40|345.89|343.49|345.73|343.33|345.89|343.49|345.73|343.33|0
1628531100000|2021-08-09 17:45:00|345.89|343.49|345.73|343.33|345.89|343.49|345.73|343.33|0
1628531130000|2021-08-09 17:45:30|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628531140000|2021-08-09 17:45:40|345.73|343.33|345.58|343.18|345.73|343.33|345.58|343.18|0
1628531170000|2021-08-09 17:46:10|345.73|343.33|345.89|343.49|345.89|343.49|345.73|343.33|0
1628531180000|2021-08-09 17:46:20|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628531190000|2021-08-09 17:46:30|345.81|343.41|345.81|343.41|345.81|343.41|345.73|343.33|0
1628531200000|2021-08-09 17:46:40|345.73|343.33|345.81|343.41|345.89|343.49|345.73|343.33|0
1628531210000|2021-08-09 17:46:50|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628531250000|2021-08-09 17:47:30|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628531260000|2021-08-09 17:47:40|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628531270000|2021-08-09 17:47:50|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628531300000|2021-08-09 17:48:20|345.57|343.17|345.57|343.17|345.57|343.17|345.57|343.17|0
1628531320000|2021-08-09 17:48:40|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628531340000|2021-08-09 17:49:00|345.57|343.17|345.73|343.33|345.73|343.33|345.57|343.17|0
1628531350000|2021-08-09 17:49:10|345.57|343.17|345.73|343.33|345.73|343.33|345.57|343.17|0
1628531470000|2021-08-09 17:51:10|345.57|343.17|345.73|343.33|345.73|343.33|345.57|343.17|0
1628531490000|2021-08-09 17:51:30|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628531510000|2021-08-09 17:51:50|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628531530000|2021-08-09 17:52:10|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628531540000|2021-08-09 17:52:20|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628531610000|2021-08-09 17:53:30|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628531710000|2021-08-09 17:55:10|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628531720000|2021-08-09 17:55:20|345.89|343.49|346.04|343.64|346.04|343.64|345.89|343.49|0
1628531730000|2021-08-09 17:55:30|345.88|343.48|346.04|343.64|346.04|343.64|345.88|343.48|0
1628531750000|2021-08-09 17:55:50|345.88|343.48|346.04|343.64|346.04|343.64|345.88|343.48|0
1628531780000|2021-08-09 17:56:20|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628531790000|2021-08-09 17:56:30|346.12|343.72|346.2|343.8|346.2|343.8|346.12|343.72|0
1628531810000|2021-08-09 17:56:50|346.27|343.87|346.27|343.87|346.27|343.87|346.27|343.87|0
1628531820000|2021-08-09 17:57:00|346.35|343.95|346.2|343.8|346.35|343.95|346.2|343.8|0
1628531830000|2021-08-09 17:57:10|346.35|343.95|346.2|343.8|346.35|343.95|346.2|343.8|0
1628531840000|2021-08-09 17:57:20|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628531850000|2021-08-09 17:57:30|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628531860000|2021-08-09 17:57:40|346.35|343.95|346.51|344.11|346.51|344.11|346.35|343.95|0
1628531870000|2021-08-09 17:57:50|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628531880000|2021-08-09 17:58:00|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1628531890000|2021-08-09 17:58:10|346.35|343.95|346.51|344.11|346.51|344.11|346.35|343.95|0
1628531910000|2021-08-09 17:58:30|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628531930000|2021-08-09 17:58:50|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628531940000|2021-08-09 17:59:00|346.12|343.72|346.04|343.64|346.2|343.8|346.04|343.64|0
1628531950000|2021-08-09 17:59:10|346.2|343.8|346.04|343.64|346.2|343.8|346.04|343.64|0
1628532030000|2021-08-09 18:00:30|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628532040000|2021-08-09 18:00:40|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628532050000|2021-08-09 18:00:50|346.2|343.8|346.04|343.64|346.2|343.8|346.04|343.64|0
1628532070000|2021-08-09 18:01:10|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628532080000|2021-08-09 18:01:20|346.35|343.95|346.27|343.87|346.35|343.95|346.27|343.87|0
1628532090000|2021-08-09 18:01:30|346.35|343.95|346.2|343.8|346.35|343.95|346.2|343.8|0
1628532100000|2021-08-09 18:01:40|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628532110000|2021-08-09 18:01:50|346.27|343.87|346.27|343.87|346.27|343.87|346.27|343.87|0
1628532120000|2021-08-09 18:02:00|346.35|343.95|346.2|343.8|346.35|343.95|346.2|343.8|0
1628532130000|2021-08-09 18:02:10|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628532140000|2021-08-09 18:02:20|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628532170000|2021-08-09 18:02:50|346.35|343.95|346.19|343.79|346.35|343.95|346.19|343.79|0
1628532180000|2021-08-09 18:03:00|346.35|343.95|346.19|343.79|346.35|343.95|346.19|343.79|0
1628532190000|2021-08-09 18:03:10|346.27|343.87|346.35|343.95|346.35|343.95|346.27|343.87|0
1628532200000|2021-08-09 18:03:20|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1628532210000|2021-08-09 18:03:30|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628532220000|2021-08-09 18:03:40|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1628532230000|2021-08-09 18:03:50|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628532240000|2021-08-09 18:04:00|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1628532250000|2021-08-09 18:04:10|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628532260000|2021-08-09 18:04:20|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1628532300000|2021-08-09 18:05:00|346.66|344.26|346.51|344.11|346.66|344.26|346.51|344.11|0
1628532310000|2021-08-09 18:05:10|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1628532320000|2021-08-09 18:05:20|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1628532330000|2021-08-09 18:05:30|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1628532340000|2021-08-09 18:05:40|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1628532370000|2021-08-09 18:06:10|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628532380000|2021-08-09 18:06:20|346.51|344.11|346.35|343.95|346.51|344.11|346.35|343.95|0
1628532390000|2021-08-09 18:06:30|346.51|344.11|346.35|343.95|346.51|344.11|346.35|343.95|0
1628532400000|2021-08-09 18:06:40|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1628532430000|2021-08-09 18:07:10|346.35|343.95|346.51|344.11|346.51|344.11|346.35|343.95|0
1628532500000|2021-08-09 18:08:20|346.35|343.95|346.51|344.11|346.51|344.11|346.35|343.95|0
1628532510000|2021-08-09 18:08:30|346.35|343.95|346.51|344.11|346.51|344.11|346.35|343.95|0
1628532530000|2021-08-09 18:08:50|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628532550000|2021-08-09 18:09:10|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1628532580000|2021-08-09 18:09:40|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1628532610000|2021-08-09 18:10:10|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1628532620000|2021-08-09 18:10:20|347.06|344.66|346.99|344.59|347.06|344.66|346.99|344.59|0
1628532660000|2021-08-09 18:11:00|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1628532700000|2021-08-09 18:11:40|347.3|344.9|347.14|344.74|347.3|344.9|347.14|344.74|0
1628532710000|2021-08-09 18:11:50|347.3|344.9|347.3|344.9|347.3|344.9|347.14|344.74|0
1628532720000|2021-08-09 18:12:00|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1628532760000|2021-08-09 18:12:40|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1628532770000|2021-08-09 18:12:50|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1628532820000|2021-08-09 18:13:40|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628532830000|2021-08-09 18:13:50|347.46|345.06|347.3|344.9|347.46|345.06|347.3|344.9|0
1628532840000|2021-08-09 18:14:00|347.46|345.06|347.3|344.9|347.46|345.06|347.3|344.9|0
1628532850000|2021-08-09 18:14:10|347.46|345.06|347.3|344.9|347.46|345.06|347.3|344.9|0
1628532880000|2021-08-09 18:14:40|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1628532890000|2021-08-09 18:14:50|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1628532900000|2021-08-09 18:15:00|347.14|344.74|347.3|344.9|347.3|344.9|347.14|344.74|0
1628532910000|2021-08-09 18:15:10|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1628532920000|2021-08-09 18:15:20|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1628532930000|2021-08-09 18:15:30|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1628533020000|2021-08-09 18:17:00|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628533110000|2021-08-09 18:18:30|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1628533120000|2021-08-09 18:18:40|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628533130000|2021-08-09 18:18:50|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1628533150000|2021-08-09 18:19:10|347.61|345.21|347.45|345.05|347.61|345.21|347.45|345.05|0
1628533180000|2021-08-09 18:19:40|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628533260000|2021-08-09 18:21:00|347.69|345.29|347.77|345.37|347.77|345.37|347.69|345.29|0
1628533290000|2021-08-09 18:21:30|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628533300000|2021-08-09 18:21:40|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1628533320000|2021-08-09 18:22:00|347.69|345.29|347.77|345.37|347.77|345.37|347.61|345.21|0
1628533360000|2021-08-09 18:22:40|347.61|345.21|347.61|345.21|347.69|345.29|347.61|345.21|0
1628533390000|2021-08-09 18:23:10|347.45|345.05|347.61|345.21|347.61|345.21|347.45|345.05|0
1628533480000|2021-08-09 18:24:40|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1628533510000|2021-08-09 18:25:10|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1628533520000|2021-08-09 18:25:20|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1628533540000|2021-08-09 18:25:40|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1628533550000|2021-08-09 18:25:50|347.84|345.44|347.92|345.52|347.92|345.52|347.84|345.44|0
1628533610000|2021-08-09 18:26:50|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1628533650000|2021-08-09 18:27:30|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1628533660000|2021-08-09 18:27:40|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1628533680000|2021-08-09 18:28:00|348.55|346.15|348.39|345.99|348.55|346.15|348.39|345.99|0
1628533690000|2021-08-09 18:28:10|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1628533710000|2021-08-09 18:28:30|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1628533720000|2021-08-09 18:28:40|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1628533750000|2021-08-09 18:29:10|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1628533770000|2021-08-09 18:29:30|348.78|346.38|348.71|346.31|348.78|346.38|348.71|346.31|0
1628533780000|2021-08-09 18:29:40|348.78|346.38|348.71|346.31|348.78|346.38|348.71|346.31|0
1628533790000|2021-08-09 18:29:50|348.86|346.46|348.86|346.46|348.86|346.46|348.86|346.46|0
1628533800000|2021-08-09 18:30:00|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1628533810000|2021-08-09 18:30:10|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1628533820000|2021-08-09 18:30:20|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1628533830000|2021-08-09 18:30:30|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1628533840000|2021-08-09 18:30:40|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1628533870000|2021-08-09 18:31:10|349.49|347.09|349.33|346.93|349.49|347.09|349.33|346.93|0
1628533880000|2021-08-09 18:31:20|349.18|346.78|349.33|346.93|349.33|346.93|349.18|346.78|0
1628533900000|2021-08-09 18:31:40|349.49|347.09|349.33|346.93|349.49|347.09|349.33|346.93|0
1628533910000|2021-08-09 18:31:50|349.18|346.78|349.33|346.93|349.33|346.93|349.18|346.78|0
1628533920000|2021-08-09 18:32:00|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1628533940000|2021-08-09 18:32:20|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1628533960000|2021-08-09 18:32:40|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1628533980000|2021-08-09 18:33:00|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1628533990000|2021-08-09 18:33:10|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1628534000000|2021-08-09 18:33:20|349.49|347.09|349.33|346.93|349.49|347.09|349.33|346.93|0
1628534010000|2021-08-09 18:33:30|349.49|347.09|349.33|346.93|349.49|347.09|349.33|346.93|0
1628534020000|2021-08-09 18:33:40|349.49|347.09|349.33|346.93|349.49|347.09|349.33|346.93|0
1628534030000|2021-08-09 18:33:50|349.49|347.09|349.33|346.93|349.49|347.09|349.33|346.93|0
1628534040000|2021-08-09 18:34:00|349.49|347.09|349.49|347.09|349.49|347.09|349.33|346.93|0
1628534060000|2021-08-09 18:34:20|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1628534070000|2021-08-09 18:34:30|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1628534080000|2021-08-09 18:34:40|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1628534110000|2021-08-09 18:35:10|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1628534130000|2021-08-09 18:35:30|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1628534140000|2021-08-09 18:35:40|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1628534160000|2021-08-09 18:36:00|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1628534180000|2021-08-09 18:36:20|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1628534200000|2021-08-09 18:36:40|349.64|347.24|349.49|347.09|349.64|347.24|349.49|347.09|0
1628534270000|2021-08-09 18:37:50|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1628534310000|2021-08-09 18:38:30|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1628534330000|2021-08-09 18:38:50|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1628534350000|2021-08-09 18:39:10|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1628534360000|2021-08-09 18:39:20|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1628534370000|2021-08-09 18:39:30|349.56|347.16|349.49|347.09|349.56|347.16|349.49|347.09|0
1628534380000|2021-08-09 18:39:40|349.64|347.24|349.49|347.09|349.64|347.24|349.49|347.09|0
1628534400000|2021-08-09 18:40:00|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1628534420000|2021-08-09 18:40:20|349.17|346.77|349.01|346.61|349.17|346.77|349.01|346.61|0
1628534430000|2021-08-09 18:40:30|348.86|346.46|348.86|346.46|349.01|346.61|348.86|346.46|0
1628534440000|2021-08-09 18:40:40|348.39|345.99|348.07|345.67|348.39|345.99|348.07|345.67|0
1628534450000|2021-08-09 18:40:50|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1628534460000|2021-08-09 18:41:00|348.39|345.99|348.39|345.99|348.39|345.99|348.31|345.91|0
1628534470000|2021-08-09 18:41:10|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1628534480000|2021-08-09 18:41:20|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1628534490000|2021-08-09 18:41:30|348.31|345.91|348.23|345.83|348.31|345.91|348.23|345.83|0
1628534510000|2021-08-09 18:41:50|348.07|345.67|348.07|345.67|348.23|345.83|348.07|345.67|0
1628534520000|2021-08-09 18:42:00|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1628534530000|2021-08-09 18:42:10|348.07|345.67|348.23|345.83|348.23|345.83|348.07|345.67|0
1628534550000|2021-08-09 18:42:30|348.15|345.75|348.23|345.83|348.23|345.83|348.15|345.75|0
1628534560000|2021-08-09 18:42:40|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1628534570000|2021-08-09 18:42:50|348.23|345.83|348.07|345.67|348.23|345.83|348.07|345.67|0
1628534580000|2021-08-09 18:43:00|347.92|345.52|348.07|345.67|348.07|345.67|347.92|345.52|0
1628534590000|2021-08-09 18:43:10|347.92|345.52|347.92|345.52|348.07|345.67|347.92|345.52|0
1628534600000|2021-08-09 18:43:20|348.07|345.67|347.92|345.52|348.07|345.67|347.92|345.52|0
1628534610000|2021-08-09 18:43:30|348.07|345.67|348.07|345.67|348.07|345.67|347.92|345.52|0
1628534620000|2021-08-09 18:43:40|347.99|345.59|348.07|345.67|348.07|345.67|347.99|345.59|0
1628534630000|2021-08-09 18:43:50|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1628534650000|2021-08-09 18:44:10|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1628534680000|2021-08-09 18:44:40|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1628534720000|2021-08-09 18:45:20|348.07|345.67|347.91|345.51|348.07|345.67|347.91|345.51|0
1628534740000|2021-08-09 18:45:40|348.07|345.67|347.91|345.51|348.07|345.67|347.91|345.51|0
1628534750000|2021-08-09 18:45:50|347.99|345.59|347.91|345.51|347.99|345.59|347.91|345.51|0
1628534760000|2021-08-09 18:46:00|348.07|345.67|348.07|345.67|348.07|345.67|347.91|345.51|0
1628534770000|2021-08-09 18:46:10|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1628534780000|2021-08-09 18:46:20|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1628534790000|2021-08-09 18:46:30|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1628534820000|2021-08-09 18:47:00|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1628534830000|2021-08-09 18:47:10|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1628534840000|2021-08-09 18:47:20|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1628534850000|2021-08-09 18:47:30|348.38|345.98|348.54|346.14|348.54|346.14|348.38|345.98|0
1628534860000|2021-08-09 18:47:40|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1628534880000|2021-08-09 18:48:00|348.23|345.83|348.38|345.98|348.38|345.98|348.23|345.83|0
1628534900000|2021-08-09 18:48:20|348.54|346.14|348.23|345.83|348.54|346.14|348.23|345.83|0
1628534910000|2021-08-09 18:48:30|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1628534920000|2021-08-09 18:48:40|348.46|346.06|348.38|345.98|348.46|346.06|348.38|345.98|0
1628534940000|2021-08-09 18:49:00|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1628534960000|2021-08-09 18:49:20|348.38|345.98|348.54|346.14|348.54|346.14|348.38|345.98|0
1628534970000|2021-08-09 18:49:30|348.38|345.98|348.38|345.98|348.54|346.14|348.38|345.98|0
1628535000000|2021-08-09 18:50:00|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1628535010000|2021-08-09 18:50:10|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1628535050000|2021-08-09 18:50:50|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1628535130000|2021-08-09 18:52:10|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1628535150000|2021-08-09 18:52:30|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1628535160000|2021-08-09 18:52:40|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1628535170000|2021-08-09 18:52:50|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1628535180000|2021-08-09 18:53:00|348.07|345.67|347.99|345.59|348.07|345.67|347.91|345.51|0
1628535190000|2021-08-09 18:53:10|348.07|345.67|347.91|345.51|348.07|345.67|347.91|345.51|0
1628535200000|2021-08-09 18:53:20|347.75|345.35|348.07|345.67|348.07|345.67|347.75|345.35|0
1628535220000|2021-08-09 18:53:40|348.23|345.83|348.22|345.82|348.23|345.83|348.22|345.82|0
1628535230000|2021-08-09 18:53:50|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1628535240000|2021-08-09 18:54:00|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628535260000|2021-08-09 18:54:20|348.07|345.67|348.22|345.82|348.22|345.82|348.07|345.67|0
1628535270000|2021-08-09 18:54:30|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1628535280000|2021-08-09 18:54:40|348.14|345.74|348.14|345.74|348.14|345.74|348.07|345.67|0
1628535290000|2021-08-09 18:54:50|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628535300000|2021-08-09 18:55:00|348.14|345.74|348.07|345.67|348.14|345.74|348.07|345.67|0
1628535310000|2021-08-09 18:55:10|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1628535320000|2021-08-09 18:55:20|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1628535330000|2021-08-09 18:55:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1628535350000|2021-08-09 18:55:50|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1628535370000|2021-08-09 18:56:10|347.91|345.51|347.91|345.51|348.07|345.67|347.91|345.51|0
1628535450000|2021-08-09 18:57:30|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1628535460000|2021-08-09 18:57:40|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1628535470000|2021-08-09 18:57:50|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1628535490000|2021-08-09 18:58:10|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628535510000|2021-08-09 18:58:30|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1628535520000|2021-08-09 18:58:40|348.22|345.82|348.22|345.82|348.38|345.98|348.22|345.82|0
1628535530000|2021-08-09 18:58:50|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1628535550000|2021-08-09 18:59:10|348.22|345.82|348.38|345.98|348.38|345.98|348.22|345.82|0
1628535560000|2021-08-09 18:59:20|348.22|345.82|348.38|345.98|348.38|345.98|348.22|345.82|0
1628535570000|2021-08-09 18:59:30|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628535580000|2021-08-09 18:59:40|348.07|345.67|348.07|345.67|348.22|345.82|348.07|345.67|0
1628535600000|2021-08-09 19:00:00|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1628535610000|2021-08-09 19:00:10|348.14|345.74|348.07|345.67|348.14|345.74|348.07|345.67|0
1628535620000|2021-08-09 19:00:20|348.14|345.74|348.07|345.67|348.22|345.82|348.07|345.67|0
1628535630000|2021-08-09 19:00:30|347.91|345.51|347.75|345.35|347.91|345.51|347.75|345.35|0
1628535640000|2021-08-09 19:00:40|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1628535660000|2021-08-09 19:01:00|347.98|345.58|348.07|345.67|348.07|345.67|347.98|345.58|0
1628535670000|2021-08-09 19:01:10|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1628535680000|2021-08-09 19:01:20|348.14|345.74|348.22|345.82|348.22|345.82|348.14|345.74|0
1628535690000|2021-08-09 19:01:30|348.38|345.98|348.22|345.82|348.38|345.98|348.22|345.82|0
1628535710000|2021-08-09 19:01:50|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1628535720000|2021-08-09 19:02:00|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628535730000|2021-08-09 19:02:10|348.06|345.66|348.22|345.82|348.22|345.82|348.06|345.66|0
1628535740000|2021-08-09 19:02:20|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628535750000|2021-08-09 19:02:30|347.91|345.51|348.06|345.66|348.06|345.66|347.91|345.51|0
1628535760000|2021-08-09 19:02:40|348.14|345.74|348.22|345.82|348.22|345.82|348.14|345.74|0
1628535770000|2021-08-09 19:02:50|348.14|345.74|348.22|345.82|348.22|345.82|348.14|345.74|0
1628535780000|2021-08-09 19:03:00|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628535800000|2021-08-09 19:03:20|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1628535810000|2021-08-09 19:03:30|347.75|345.35|347.91|345.51|347.91|345.51|347.75|345.35|0
1628535840000|2021-08-09 19:04:00|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628535850000|2021-08-09 19:04:10|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1628535860000|2021-08-09 19:04:20|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628535880000|2021-08-09 19:04:40|348.22|345.82|348.06|345.66|348.22|345.82|348.06|345.66|0
1628535890000|2021-08-09 19:04:50|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1628535900000|2021-08-09 19:05:00|347.75|345.35|347.91|345.51|347.91|345.51|347.75|345.35|0
1628535920000|2021-08-09 19:05:20|347.75|345.35|347.75|345.35|347.75|345.35|347.59|345.19|0
1628535930000|2021-08-09 19:05:30|347.59|345.19|347.75|345.35|347.75|345.35|347.59|345.19|0
1628535940000|2021-08-09 19:05:40|347.59|345.19|347.59|345.19|347.59|345.19|347.44|345.04|0
1628535960000|2021-08-09 19:06:00|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1628535970000|2021-08-09 19:06:10|347.59|345.19|347.59|345.19|347.75|345.35|347.59|345.19|0
1628535980000|2021-08-09 19:06:20|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628536010000|2021-08-09 19:06:50|347.82|345.42|347.91|345.51|347.91|345.51|347.82|345.42|0
1628536030000|2021-08-09 19:07:10|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628536040000|2021-08-09 19:07:20|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1628536080000|2021-08-09 19:08:00|347.82|345.42|347.91|345.51|347.91|345.51|347.82|345.42|0
1628536090000|2021-08-09 19:08:10|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628536110000|2021-08-09 19:08:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1628536130000|2021-08-09 19:08:50|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628536260000|2021-08-09 19:11:00|347.9|345.5|347.75|345.35|347.9|345.5|347.75|345.35|0
1628536270000|2021-08-09 19:11:10|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628536280000|2021-08-09 19:11:20|347.75|345.35|347.59|345.19|347.75|345.35|347.59|345.19|0
1628536290000|2021-08-09 19:11:30|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1628536300000|2021-08-09 19:11:40|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628536310000|2021-08-09 19:11:50|347.43|345.03|347.28|344.88|347.43|345.03|347.28|344.88|0
1628536320000|2021-08-09 19:12:00|347.43|345.03|347.28|344.88|347.43|345.03|347.28|344.88|0
1628536330000|2021-08-09 19:12:10|347.43|345.03|347.43|345.03|347.43|345.03|347.35|344.95|0
1628536340000|2021-08-09 19:12:20|347.28|344.88|347.43|345.03|347.43|345.03|347.28|344.88|0
1628536350000|2021-08-09 19:12:30|347.28|344.88|347.43|345.03|347.43|345.03|347.28|344.88|0
1628536360000|2021-08-09 19:12:40|347.35|344.95|347.43|345.03|347.43|345.03|347.35|344.95|0
1628536370000|2021-08-09 19:12:50|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628536380000|2021-08-09 19:13:00|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628536390000|2021-08-09 19:13:10|347.51|345.11|347.59|345.19|347.59|345.19|347.51|345.11|0
1628536400000|2021-08-09 19:13:20|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1628536410000|2021-08-09 19:13:30|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628536430000|2021-08-09 19:13:50|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628536450000|2021-08-09 19:14:10|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628536480000|2021-08-09 19:14:40|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1628536530000|2021-08-09 19:15:30|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1628536540000|2021-08-09 19:15:40|347.75|345.35|347.75|345.35|347.9|345.5|347.75|345.35|0
1628536570000|2021-08-09 19:16:10|347.82|345.42|347.9|345.5|347.9|345.5|347.82|345.42|0
1628536580000|2021-08-09 19:16:20|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1628536610000|2021-08-09 19:16:50|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1628536620000|2021-08-09 19:17:00|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628536630000|2021-08-09 19:17:10|347.98|345.58|348.06|345.66|348.06|345.66|347.98|345.58|0
1628536640000|2021-08-09 19:17:20|348.22|345.82|348.06|345.66|348.22|345.82|348.06|345.66|0
1628536650000|2021-08-09 19:17:30|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628536660000|2021-08-09 19:17:40|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628536670000|2021-08-09 19:17:50|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1628536690000|2021-08-09 19:18:10|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1628536730000|2021-08-09 19:18:50|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1628536740000|2021-08-09 19:19:00|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1628536750000|2021-08-09 19:19:10|347.82|345.42|347.74|345.34|347.9|345.5|347.74|345.34|0
1628536760000|2021-08-09 19:19:20|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628536770000|2021-08-09 19:19:30|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1628536790000|2021-08-09 19:19:50|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1628536800000|2021-08-09 19:20:00|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1628536810000|2021-08-09 19:20:10|347.59|345.19|347.59|345.19|347.74|345.34|347.59|345.19|0
1628536820000|2021-08-09 19:20:20|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628536830000|2021-08-09 19:20:30|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628536840000|2021-08-09 19:20:40|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1628536850000|2021-08-09 19:20:50|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1628536860000|2021-08-09 19:21:00|347.27|344.87|347.27|344.87|347.27|344.87|347.12|344.72|0
1628536880000|2021-08-09 19:21:20|347.19|344.79|347.12|344.72|347.27|344.87|347.12|344.72|0
1628536890000|2021-08-09 19:21:30|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1628536900000|2021-08-09 19:21:40|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1628536910000|2021-08-09 19:21:50|346.96|344.56|347.12|344.72|347.12|344.72|346.96|344.56|0
1628536920000|2021-08-09 19:22:00|346.96|344.56|347.12|344.72|347.12|344.72|346.96|344.56|0
1628536930000|2021-08-09 19:22:10|347.27|344.87|346.96|344.56|347.27|344.87|346.96|344.56|0
1628536940000|2021-08-09 19:22:20|347.12|344.72|346.96|344.56|347.12|344.72|346.96|344.56|0
1628536950000|2021-08-09 19:22:30|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1628536960000|2021-08-09 19:22:40|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1628536980000|2021-08-09 19:23:00|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1628536990000|2021-08-09 19:23:10|346.88|344.48|346.96|344.56|346.96|344.56|346.88|344.48|0
1628537010000|2021-08-09 19:23:30|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1628537020000|2021-08-09 19:23:40|346.96|344.56|346.8|344.4|346.96|344.56|346.8|344.4|0
1628537030000|2021-08-09 19:23:50|346.65|344.25|346.65|344.25|346.65|344.25|346.65|344.25|0
1628537050000|2021-08-09 19:24:10|346.8|344.4|346.65|344.25|346.8|344.4|346.65|344.25|0
1628537070000|2021-08-09 19:24:30|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1628537080000|2021-08-09 19:24:40|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1628537090000|2021-08-09 19:24:50|346.41|344.01|346.49|344.09|346.49|344.09|346.41|344.01|0
1628537110000|2021-08-09 19:25:10|346.33|343.93|346.49|344.09|346.49|344.09|346.33|343.93|0
1628537120000|2021-08-09 19:25:20|346.33|343.93|346.49|344.09|346.49|344.09|346.33|343.93|0
1628537130000|2021-08-09 19:25:30|346.33|343.93|346.49|344.09|346.49|344.09|346.33|343.93|0
1628537140000|2021-08-09 19:25:40|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1628537160000|2021-08-09 19:26:00|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628537170000|2021-08-09 19:26:10|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1628537220000|2021-08-09 19:27:00|346.49|344.09|346.33|343.93|346.49|344.09|346.33|343.93|0
1628537260000|2021-08-09 19:27:40|346.49|344.09|346.8|344.4|346.8|344.4|346.49|344.09|0
1628537270000|2021-08-09 19:27:50|346.96|344.56|346.96|344.56|346.96|344.56|346.8|344.4|0
1628537280000|2021-08-09 19:28:00|346.8|344.4|346.8|344.4|346.96|344.56|346.8|344.4|0
1628537290000|2021-08-09 19:28:10|346.96|344.56|346.8|344.4|346.96|344.56|346.8|344.4|0
1628537300000|2021-08-09 19:28:20|346.96|344.56|346.8|344.4|346.96|344.56|346.8|344.4|0
1628537320000|2021-08-09 19:28:40|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1628537340000|2021-08-09 19:29:00|346.8|344.4|346.64|344.24|346.8|344.4|346.64|344.24|0
1628537350000|2021-08-09 19:29:10|346.8|344.4|346.8|344.4|346.8|344.4|346.64|344.24|0
1628537380000|2021-08-09 19:29:40|346.88|344.48|347.11|344.71|347.11|344.71|346.88|344.48|0
1628537390000|2021-08-09 19:29:50|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1628537400000|2021-08-09 19:30:00|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1628537410000|2021-08-09 19:30:10|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1628537420000|2021-08-09 19:30:20|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1628537430000|2021-08-09 19:30:30|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1628537440000|2021-08-09 19:30:40|347.11|344.71|347.27|344.87|347.27|344.87|347.11|344.71|0
1628537460000|2021-08-09 19:31:00|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1628537470000|2021-08-09 19:31:10|346.96|344.56|347.27|344.87|347.27|344.87|346.96|344.56|0
1628537480000|2021-08-09 19:31:20|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1628537500000|2021-08-09 19:31:40|347.58|345.18|347.74|345.34|347.74|345.34|347.58|345.18|0
1628537510000|2021-08-09 19:31:50|347.9|345.5|347.74|345.34|347.9|345.5|347.74|345.34|0
1628537520000|2021-08-09 19:32:00|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1628537530000|2021-08-09 19:32:10|347.74|345.34|347.9|345.5|347.9|345.5|347.74|345.34|0
1628537540000|2021-08-09 19:32:20|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1628537550000|2021-08-09 19:32:30|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1628537560000|2021-08-09 19:32:40|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1628537570000|2021-08-09 19:32:50|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1628537580000|2021-08-09 19:33:00|347.81|345.41|347.74|345.34|347.81|345.41|347.74|345.34|0
1628537590000|2021-08-09 19:33:10|347.66|345.26|347.66|345.26|347.74|345.34|347.66|345.26|0
1628537600000|2021-08-09 19:33:20|347.58|345.18|347.43|345.03|347.58|345.18|347.43|345.03|0
1628537610000|2021-08-09 19:33:30|347.58|345.18|347.43|345.03|347.58|345.18|347.43|345.03|0
1628537620000|2021-08-09 19:33:40|347.58|345.18|347.74|345.34|347.74|345.34|347.58|345.18|0
1628537630000|2021-08-09 19:33:50|347.66|345.26|347.58|345.18|347.66|345.26|347.58|345.18|0
1628537640000|2021-08-09 19:34:00|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1628537650000|2021-08-09 19:34:10|347.58|345.18|347.74|345.34|347.74|345.34|347.58|345.18|0
1628537670000|2021-08-09 19:34:30|347.9|345.5|347.9|345.5|347.9|345.5|347.74|345.34|0
1628537690000|2021-08-09 19:34:50|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1628537700000|2021-08-09 19:35:00|347.9|345.5|348.05|345.65|348.05|345.65|347.9|345.5|0
1628537710000|2021-08-09 19:35:10|348.21|345.81|348.05|345.65|348.21|345.81|348.05|345.65|0
1628537720000|2021-08-09 19:35:20|348.21|345.81|348.05|345.65|348.21|345.81|348.05|345.65|0
1628537730000|2021-08-09 19:35:30|348.21|345.81|348.05|345.65|348.21|345.81|348.05|345.65|0
1628537750000|2021-08-09 19:35:50|347.89|345.49|348.05|345.65|348.05|345.65|347.89|345.49|0
1628537760000|2021-08-09 19:36:00|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1628537790000|2021-08-09 19:36:30|348.05|345.65|348.21|345.81|348.21|345.81|348.05|345.65|0
1628537800000|2021-08-09 19:36:40|348.05|345.65|348.21|345.81|348.21|345.81|348.05|345.65|0
1628537810000|2021-08-09 19:36:50|348.05|345.65|348.21|345.81|348.21|345.81|348.05|345.65|0
1628537850000|2021-08-09 19:37:30|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1628537880000|2021-08-09 19:38:00|348.52|346.12|348.52|346.12|348.52|346.12|348.52|346.12|0
1628537910000|2021-08-09 19:38:30|348.68|346.28|348.68|346.28|348.68|346.28|348.68|346.28|0
1628537920000|2021-08-09 19:38:40|348.52|346.12|348.52|346.12|348.52|346.12|348.52|346.12|0
1628537930000|2021-08-09 19:38:50|348.68|346.28|348.68|346.28|348.68|346.28|348.68|346.28|0
1628537940000|2021-08-09 19:39:00|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1628537950000|2021-08-09 19:39:10|348.99|346.59|348.99|346.59|348.99|346.59|348.99|346.59|0
1628537970000|2021-08-09 19:39:30|348.83|346.43|348.99|346.59|348.99|346.59|348.83|346.43|0
1628537980000|2021-08-09 19:39:40|348.83|346.43|348.99|346.59|348.99|346.59|348.83|346.43|0
1628537990000|2021-08-09 19:39:50|348.91|346.51|348.83|346.43|348.99|346.59|348.83|346.43|0
1628538000000|2021-08-09 19:40:00|348.68|346.28|348.68|346.28|348.68|346.28|348.68|346.28|0
1628538010000|2021-08-09 19:40:10|348.52|346.12|348.52|346.12|348.52|346.12|348.52|346.12|0
1628538020000|2021-08-09 19:40:20|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1628538030000|2021-08-09 19:40:30|348.52|346.12|348.52|346.12|348.52|346.12|348.52|346.12|0
1628538040000|2021-08-09 19:40:40|348.36|345.96|348.21|345.81|348.36|345.96|348.21|345.81|0
1628538050000|2021-08-09 19:40:50|348.36|345.96|348.21|345.81|348.36|345.96|348.21|345.81|0
1628538060000|2021-08-09 19:41:00|348.28|345.88|348.21|345.81|348.28|345.88|348.21|345.81|0
1628538070000|2021-08-09 19:41:10|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1628538080000|2021-08-09 19:41:20|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1628538090000|2021-08-09 19:41:30|347.74|345.34|347.89|345.49|347.89|345.49|347.74|345.34|0
1628538100000|2021-08-09 19:41:40|347.74|345.34|347.74|345.34|347.89|345.49|347.74|345.34|0
1628538110000|2021-08-09 19:41:50|347.58|345.18|347.58|345.18|347.74|345.34|347.58|345.18|0
1628538130000|2021-08-09 19:42:10|347.42|345.02|347.27|344.87|347.42|345.02|347.27|344.87|0
1628538140000|2021-08-09 19:42:20|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1628538150000|2021-08-09 19:42:30|347.27|344.87|347.11|344.71|347.27|344.87|347.11|344.71|0
1628538180000|2021-08-09 19:43:00|347.27|344.87|347.27|344.87|347.27|344.87|347.11|344.71|0
1628538190000|2021-08-09 19:43:10|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1628538200000|2021-08-09 19:43:20|347.58|345.18|347.58|345.18|347.58|345.18|347.58|345.18|0
1628538220000|2021-08-09 19:43:40|347.42|345.02|347.58|345.18|347.58|345.18|347.42|345.02|0
1628538230000|2021-08-09 19:43:50|347.42|345.02|347.26|344.86|347.42|345.02|347.26|344.86|0
1628538240000|2021-08-09 19:44:00|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1628538250000|2021-08-09 19:44:10|346.95|344.55|346.95|344.55|346.95|344.55|346.95|344.55|0
1628538260000|2021-08-09 19:44:20|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1628538270000|2021-08-09 19:44:30|346.95|344.55|346.95|344.55|346.95|344.55|346.95|344.55|0
1628538280000|2021-08-09 19:44:40|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1628538300000|2021-08-09 19:45:00|346.79|344.39|346.95|344.55|346.95|344.55|346.79|344.39|0
1628538310000|2021-08-09 19:45:10|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1628538320000|2021-08-09 19:45:20|346.56|344.16|346.48|344.08|346.64|344.24|346.48|344.08|0
1628538330000|2021-08-09 19:45:30|346.64|344.24|346.48|344.08|346.64|344.24|346.48|344.08|0
1628538340000|2021-08-09 19:45:40|346.64|344.24|346.48|344.08|346.64|344.24|346.48|344.08|0
1628538350000|2021-08-09 19:45:50|346.33|343.93|346.48|344.08|346.48|344.08|346.33|343.93|0
1628538360000|2021-08-09 19:46:00|346.33|343.93|346.17|343.77|346.33|343.93|346.17|343.77|0
1628538370000|2021-08-09 19:46:10|346.33|343.93|346.32|343.92|346.33|343.93|346.32|343.92|0
1628538380000|2021-08-09 19:46:20|346.48|344.08|346.32|343.92|346.48|344.08|346.32|343.92|0
1628538390000|2021-08-09 19:46:30|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1628538430000|2021-08-09 19:47:10|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1628538440000|2021-08-09 19:47:20|346.48|344.08|346.32|343.92|346.48|344.08|346.32|343.92|0
1628538450000|2021-08-09 19:47:30|346.17|343.77|346.17|343.77|346.32|343.92|346.17|343.77|0
1628538460000|2021-08-09 19:47:40|346.01|343.61|346.17|343.77|346.17|343.77|346.01|343.61|0
1628538470000|2021-08-09 19:47:50|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1628538500000|2021-08-09 19:48:20|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1628538510000|2021-08-09 19:48:30|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1628538520000|2021-08-09 19:48:40|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1628538540000|2021-08-09 19:49:00|345.93|343.53|345.85|343.45|345.93|343.53|345.85|343.45|0
1628538580000|2021-08-09 19:49:40|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1628538590000|2021-08-09 19:49:50|345.85|343.45|345.7|343.3|345.85|343.45|345.7|343.3|0
1628538600000|2021-08-09 19:50:00|346.32|343.92|345.85|343.45|346.32|343.92|345.85|343.45|0
1628538610000|2021-08-09 19:50:10|345.7|343.3|345.7|343.3|345.85|343.45|345.7|343.3|0
1628538620000|2021-08-09 19:50:20|345.85|343.45|345.85|343.45|346.01|343.61|345.85|343.45|0
1628538630000|2021-08-09 19:50:30|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1628538650000|2021-08-09 19:50:50|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1628538660000|2021-08-09 19:51:00|345.7|343.3|345.85|343.45|345.85|343.45|345.7|343.3|0
1628538670000|2021-08-09 19:51:10|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1628538720000|2021-08-09 19:52:00|345.85|343.45|345.7|343.3|345.85|343.45|345.7|343.3|0
1628538730000|2021-08-09 19:52:10|345.85|343.45|346.01|343.61|346.01|343.61|345.85|343.45|0
1628538740000|2021-08-09 19:52:20|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1628538750000|2021-08-09 19:52:30|346.32|343.92|346.01|343.61|346.32|343.92|346.01|343.61|0
1628538760000|2021-08-09 19:52:40|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1628538770000|2021-08-09 19:52:50|346.01|343.61|345.85|343.45|346.01|343.61|345.85|343.45|0
1628538800000|2021-08-09 19:53:20|345.7|343.3|345.07|342.67|345.7|343.3|344.92|342.52|0
1628538810000|2021-08-09 19:53:30|344.92|342.52|345.07|342.67|345.07|342.67|344.92|342.52|0
1628538820000|2021-08-09 19:53:40|345.23|342.83|345.23|342.83|345.38|342.98|345.23|342.83|0
1628538830000|2021-08-09 19:53:50|345.07|342.67|345.38|342.98|345.38|342.98|345.07|342.67|0
1628538840000|2021-08-09 19:54:00|345.54|343.14|345.38|342.98|345.54|343.14|345.23|342.83|0
1628538850000|2021-08-09 19:54:10|345.23|342.83|345.38|342.98|345.38|342.98|345.23|342.83|0
1628538860000|2021-08-09 19:54:20|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1628538870000|2021-08-09 19:54:30|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1628538880000|2021-08-09 19:54:40|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628538890000|2021-08-09 19:54:50|345.38|342.98|345.23|342.83|345.38|342.98|345.23|342.83|0
1628538900000|2021-08-09 19:55:00|345.07|342.67|345.23|342.83|345.23|342.83|345.07|342.67|0
1628538910000|2021-08-09 19:55:10|345.07|342.67|345.23|342.83|345.23|342.83|345.07|342.67|0
1628538920000|2021-08-09 19:55:20|345.07|342.67|345.07|342.67|345.07|342.67|345.07|342.67|0
1628538930000|2021-08-09 19:55:30|345.23|342.83|345.23|342.83|345.38|342.98|345.23|342.83|0
1628538940000|2021-08-09 19:55:40|345.38|342.98|345.54|343.14|345.54|343.14|345.38|342.98|0
1628538950000|2021-08-09 19:55:50|345.7|343.3|345.85|343.45|345.85|343.45|345.7|343.3|0
1628538980000|2021-08-09 19:56:20|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1628538990000|2021-08-09 19:56:30|345.85|343.45|345.85|343.45|346.01|343.61|345.85|343.45|0
1628539000000|2021-08-09 19:56:40|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1628539010000|2021-08-09 19:56:50|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1628539020000|2021-08-09 19:57:00|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1628539030000|2021-08-09 19:57:10|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1628539040000|2021-08-09 19:57:20|345.7|343.3|345.54|343.14|345.7|343.3|345.46|343.06|0
1628539050000|2021-08-09 19:57:30|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1628539060000|2021-08-09 19:57:40|345.54|343.14|345.38|342.98|345.54|343.14|345.38|342.98|0
1628539080000|2021-08-09 19:58:00|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628539100000|2021-08-09 19:58:20|345.38|342.98|345.69|343.29|345.69|343.29|345.38|342.98|0
1628539120000|2021-08-09 19:58:40|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1628539130000|2021-08-09 19:58:50|346.01|343.61|346.01|343.61|346.01|343.61|345.85|343.45|0
1628539140000|2021-08-09 19:59:00|346.16|343.76|346.01|343.61|346.16|343.76|345.85|343.45|0
1628539150000|2021-08-09 19:59:10|346.16|343.76|346.32|343.92|346.32|343.92|346.16|343.76|0
1628539160000|2021-08-09 19:59:20|346.48|344.08|346.16|343.76|346.48|344.08|346.16|343.76|0
1628539170000|2021-08-09 19:59:30|346.32|343.92|345.85|343.45|346.32|343.92|345.85|343.45|0
1628539180000|2021-08-09 19:59:40|346.01|343.61|345.85|343.45|346.01|343.61|345.85|343.45|0
1628539190000|2021-08-09 19:59:50|346.16|343.76|346.01|343.61|346.32|343.92|346.01|343.61|0
1628539200000|2021-08-09 20:00:00|345.85|343.45|346.32|343.92|346.32|343.92|345.85|343.45|0
1628539210000|2021-08-09 20:00:10|346.16|343.76|346.63|344.23|346.63|344.23|346.16|343.76|0
1628539220000|2021-08-09 20:00:20|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1628539230000|2021-08-09 20:00:30|346.63|344.23|346.63|344.23|346.63|344.23|346.48|344.08|0
1628539240000|2021-08-09 20:00:40|346.48|344.08|346.79|344.39|346.79|344.39|346.48|344.08|0
1628539250000|2021-08-09 20:00:50|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628539260000|2021-08-09 20:01:00|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1628539290000|2021-08-09 20:01:30|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628539300000|2021-08-09 20:01:40|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1628539310000|2021-08-09 20:01:50|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628539320000|2021-08-09 20:02:00|346.79|344.39|346.94|344.54|346.94|344.54|346.79|344.39|0
1628539340000|2021-08-09 20:02:20|347.1|344.7|347.1|344.7|347.1|344.7|347.1|344.7|0
1628539350000|2021-08-09 20:02:30|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1628539380000|2021-08-09 20:03:00|347.1|344.7|347.26|344.86|347.26|344.86|347.1|344.7|0
1628539420000|2021-08-09 20:03:40|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1628539530000|2021-08-09 20:05:30|347.57|345.17|347.57|345.17|347.57|345.17|347.57|345.17|0
1628539560000|2021-08-09 20:06:00|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1628539600000|2021-08-09 20:06:40|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1628539630000|2021-08-09 20:07:10|348.04|345.64|347.88|345.48|348.04|345.64|347.88|345.48|0
1628539730000|2021-08-09 20:08:50|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1628539760000|2021-08-09 20:09:20|347.88|345.48|347.57|345.17|347.88|345.48|347.57|345.17|0
1628539780000|2021-08-09 20:09:40|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1628539800000|2021-08-09 20:10:00|347.25|344.85|347.41|345.01|347.41|345.01|347.25|344.85|0
1628539840000|2021-08-09 20:10:40|347.25|344.85|347.25|344.85|347.25|344.85|347.25|344.85|0
1628539850000|2021-08-09 20:10:50|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1628539860000|2021-08-09 20:11:00|347.25|344.85|347.25|344.85|347.25|344.85|347.25|344.85|0
1628539870000|2021-08-09 20:11:10|347.1|344.7|346.78|344.38|347.1|344.7|346.78|344.38|0
1628539880000|2021-08-09 20:11:20|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628539890000|2021-08-09 20:11:30|346.78|344.38|347.1|344.7|347.1|344.7|346.78|344.38|0
1628539900000|2021-08-09 20:11:40|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1628539910000|2021-08-09 20:11:50|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1628539920000|2021-08-09 20:12:00|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628539930000|2021-08-09 20:12:10|346.78|344.38|346.63|344.23|346.78|344.38|346.63|344.23|0
1628539940000|2021-08-09 20:12:20|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1628539950000|2021-08-09 20:12:30|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1628539970000|2021-08-09 20:12:50|346.78|344.38|346.63|344.23|346.78|344.38|346.63|344.23|0
1628539980000|2021-08-09 20:13:00|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1628539990000|2021-08-09 20:13:10|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628540010000|2021-08-09 20:13:30|346.55|344.15|346.47|344.07|346.55|344.15|346.47|344.07|0
1628540040000|2021-08-09 20:14:00|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1628540070000|2021-08-09 20:14:30|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1628540080000|2021-08-09 20:14:40|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628540090000|2021-08-09 20:14:50|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1628540120000|2021-08-09 20:15:20|346.51|343.71|346.51|343.71|346.51|343.71|346.51|343.71|0
1628540180000|2021-08-09 20:16:20|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1628540210000|2021-08-09 20:16:50|346.51|343.71|346.51|343.71|346.51|343.71|346.51|343.71|0
1628540260000|2021-08-09 20:17:40|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1628540380000|2021-08-09 20:19:40|346.51|343.71|346.51|343.71|346.51|343.71|346.51|343.71|0
1628540390000|2021-08-09 20:19:50|346.67|343.87|346.51|343.71|346.67|343.87|346.51|343.71|0
1628540450000|2021-08-09 20:20:50|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1628540460000|2021-08-09 20:21:00|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1628540470000|2021-08-09 20:21:10|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1628540490000|2021-08-09 20:21:30|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1628540500000|2021-08-09 20:21:40|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1628540550000|2021-08-09 20:22:30|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1628540610000|2021-08-09 20:23:30|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1628540660000|2021-08-09 20:24:20|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1628540700000|2021-08-09 20:25:00|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1628540720000|2021-08-09 20:25:20|347.05|344.25|346.98|344.18|347.05|344.25|346.98|344.18|0
1628540800000|2021-08-09 20:26:40|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1628540830000|2021-08-09 20:27:10|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1628540920000|2021-08-09 20:28:40|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1628541030000|2021-08-09 20:30:30|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1628541060000|2021-08-09 20:31:00|346.19|343.39|346.04|343.24|346.19|343.39|346.04|343.24|0
1628541080000|2021-08-09 20:31:20|345.88|343.08|346.04|343.24|346.04|343.24|345.88|343.08|0
1628541090000|2021-08-09 20:31:30|345.96|343.16|346.04|343.24|346.04|343.24|345.88|343.08|0
1628541140000|2021-08-09 20:32:20|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1628541300000|2021-08-09 20:35:00|346.35|343.55|346.35|343.55|346.35|343.55|346.35|343.55|0
1628541440000|2021-08-09 20:37:20|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1628541550000|2021-08-09 20:39:10|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1628541630000|2021-08-09 20:40:30|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1628541710000|2021-08-09 20:41:50|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1628541730000|2021-08-09 20:42:10|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1628541770000|2021-08-09 20:42:50|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1628541860000|2021-08-09 20:44:20|346.58|343.78|346.5|343.7|346.58|343.78|346.5|343.7|0
1628541900000|2021-08-09 20:45:00|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1628541960000|2021-08-09 20:46:00|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1628541970000|2021-08-09 20:46:10|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1628542010000|2021-08-09 20:46:50|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1628542050000|2021-08-09 20:47:30|346.58|343.78|346.66|343.86|346.66|343.86|346.58|343.78|0
1628542080000|2021-08-09 20:48:00|346.73|343.93|346.66|343.86|346.73|343.93|346.66|343.86|0
1628542130000|2021-08-09 20:48:50|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1628542210000|2021-08-09 20:50:10|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1628542260000|2021-08-09 20:51:00|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1628542270000|2021-08-09 20:51:10|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1628542290000|2021-08-09 20:51:30|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1628542300000|2021-08-09 20:51:40|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1628542320000|2021-08-09 20:52:00|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1628542330000|2021-08-09 20:52:10|346.73|343.93|346.81|344.01|346.81|344.01|346.73|343.93|0
1628542440000|2021-08-09 20:54:00|346.97|344.17|346.81|344.01|346.97|344.17|346.81|344.01|0
1628542460000|2021-08-09 20:54:20|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1628542520000|2021-08-09 20:55:20|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1628542690000|2021-08-09 20:58:10|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1628542720000|2021-08-09 20:58:40|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1628542740000|2021-08-09 20:59:00|347.28|344.48|347.2|344.4|347.28|344.48|347.2|344.4|0
1628542750000|2021-08-09 20:59:10|347.12|344.32|347.28|344.48|347.28|344.48|347.12|344.32|0
1628542760000|2021-08-09 20:59:20|347.59|344.79|347.44|344.64|347.59|344.79|347.44|344.64|0
1628542770000|2021-08-09 20:59:30|347.59|344.79|347.44|344.64|347.59|344.79|347.44|344.64|0
1628542780000|2021-08-09 20:59:40|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1628542790000|2021-08-09 20:59:50|347.2|344.4|347.32|344.52|347.35|344.55|347.2|344.4|0
1628542800000|2021-08-09 21:00:00|347.26|344.46|347.37|344.57|347.37|344.57|347.26|344.46|0
1628542810000|2021-08-09 21:00:10|347.4|344.6|347.4|344.6|347.4|344.6|347.4|344.6|0
1628542820000|2021-08-09 21:00:20|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1628542830000|2021-08-09 21:00:30|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1628542840000|2021-08-09 21:00:40|347.37|344.57|347.35|344.55|347.4|344.6|347.35|344.55|0
1628542850000|2021-08-09 21:00:50|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1628542860000|2021-08-09 21:01:00|347.28|344.48|347.22|344.42|347.28|344.48|347.22|344.42|0
1628542870000|2021-08-09 21:01:10|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1628542890000|2021-08-09 21:01:30|347.35|344.55|347.35|344.55|347.35|344.55|347.33|344.53|0
1628542980000|2021-08-09 21:03:00|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1628543010000|2021-08-09 21:03:30|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1628543020000|2021-08-09 21:03:40|347.55|344.75|347.55|344.75|347.55|344.75|347.55|344.75|0
1628543030000|2021-08-09 21:03:50|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1628543040000|2021-08-09 21:04:00|347.69|344.89|347.83|345.03|347.83|345.03|347.69|344.89|0
1628543060000|2021-08-09 21:04:20|347.78|344.98|347.92|345.12|347.92|345.12|347.78|344.98|0
1628543070000|2021-08-09 21:04:30|347.83|345.03|347.83|345.03|347.83|345.03|347.83|345.03|0
1628543080000|2021-08-09 21:04:40|347.85|345.05|347.85|345.05|347.85|345.05|347.76|344.96|0
1628543090000|2021-08-09 21:04:50|347.94|345.14|347.94|345.14|347.94|345.14|347.92|345.12|0
1628543100000|2021-08-09 21:05:00|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1628543120000|2021-08-09 21:05:20|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628543130000|2021-08-09 21:05:30|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1628543160000|2021-08-09 21:06:00|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628543170000|2021-08-09 21:06:10|348.01|345.21|348.06|345.26|348.06|345.26|348.01|345.21|0
1628543180000|2021-08-09 21:06:20|347.97|345.17|348.08|345.28|348.08|345.28|347.97|345.17|0
1628543190000|2021-08-09 21:06:30|348.06|345.26|348.06|345.26|348.06|345.26|348.06|345.26|0
1628543210000|2021-08-09 21:06:50|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1628543230000|2021-08-09 21:07:10|347.96|345.16|348.06|345.26|348.06|345.26|347.96|345.16|0
1628543240000|2021-08-09 21:07:20|348.08|345.28|348.06|345.26|348.08|345.28|348.06|345.26|0
1628543260000|2021-08-09 21:07:40|348.03|345.23|348.03|345.23|348.03|345.23|348.03|345.23|0
1628543280000|2021-08-09 21:08:00|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1628543350000|2021-08-09 21:09:10|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628543370000|2021-08-09 21:09:30|347.96|345.16|347.96|345.16|347.96|345.16|347.96|345.16|0
1628543400000|2021-08-09 21:10:00|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628543410000|2021-08-09 21:10:10|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1628543420000|2021-08-09 21:10:20|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628543460000|2021-08-09 21:11:00|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1628543480000|2021-08-09 21:11:20|347.89|345.09|347.88|345.08|347.89|345.09|347.88|345.08|0
1628543570000|2021-08-09 21:12:50|347.87|345.07|347.87|345.07|347.87|345.07|347.87|345.07|0
1628543590000|2021-08-09 21:13:10|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628543670000|2021-08-09 21:14:30|347.82|345.02|347.81|345.01|347.82|345.02|347.81|345.01|0
1628543680000|2021-08-09 21:14:40|347.76|344.96|347.81|345.01|347.81|345.01|347.76|344.96|0
1628543720000|2021-08-09 21:15:20|347.8|345|347.8|345|347.8|345|347.8|345|0
1628543740000|2021-08-09 21:15:40|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1628543780000|2021-08-09 21:16:20|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1628543860000|2021-08-09 21:17:40|347.8|345|347.8|345|347.8|345|347.8|345|0
1628543870000|2021-08-09 21:17:50|347.78|344.98|347.74|344.94|347.8|345|347.74|344.94|0
1628543890000|2021-08-09 21:18:10|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628543910000|2021-08-09 21:18:30|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1628543920000|2021-08-09 21:18:40|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628543940000|2021-08-09 21:19:00|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1628543960000|2021-08-09 21:19:20|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1628543970000|2021-08-09 21:19:30|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628544030000|2021-08-09 21:20:30|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1628544100000|2021-08-09 21:21:40|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628544150000|2021-08-09 21:22:30|347.82|345.02|347.82|345.02|347.85|345.05|347.82|345.02|0
1628544160000|2021-08-09 21:22:40|347.85|345.05|347.82|345.02|347.85|345.05|347.82|345.02|0
1628544170000|2021-08-09 21:22:50|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628544200000|2021-08-09 21:23:20|347.82|345.02|347.78|344.98|347.82|345.02|347.78|344.98|0
1628544230000|2021-08-09 21:23:50|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1628544250000|2021-08-09 21:24:10|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1628544440000|2021-08-09 21:27:20|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628544450000|2021-08-09 21:27:30|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1628544550000|2021-08-09 21:29:10|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628544960000|2021-08-09 21:36:00|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1628545020000|2021-08-09 21:37:00|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628545090000|2021-08-09 21:38:10|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1628545290000|2021-08-09 21:41:30|347.68|344.88|347.68|344.88|347.68|344.88|347.68|344.88|0
1628545390000|2021-08-09 21:43:10|347.67|344.87|347.67|344.87|347.67|344.87|347.67|344.87|0
1628545400000|2021-08-09 21:43:20|347.66|344.86|347.66|344.86|347.66|344.86|347.66|344.86|0
1628545420000|2021-08-09 21:43:40|347.63|344.83|347.66|344.86|347.66|344.86|347.63|344.83|0
1628545580000|2021-08-09 21:46:20|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1628545590000|2021-08-09 21:46:30|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1628545630000|2021-08-09 21:47:10|347.63|344.83|347.63|344.83|347.63|344.83|347.63|344.83|0
1628545790000|2021-08-09 21:49:50|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1628545840000|2021-08-09 21:50:40|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1628545910000|2021-08-09 21:51:50|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1628545970000|2021-08-09 21:52:50|347.63|344.83|347.63|344.83|347.63|344.83|347.63|344.83|0
1628546010000|2021-08-09 21:53:30|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1628546020000|2021-08-09 21:53:40|347.56|344.76|347.58|344.78|347.58|344.78|347.56|344.76|0
1628546030000|2021-08-09 21:53:50|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628546130000|2021-08-09 21:55:30|347.63|344.83|347.63|344.83|347.63|344.83|347.63|344.83|0
1628546140000|2021-08-09 21:55:40|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1628546150000|2021-08-09 21:55:50|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1628546220000|2021-08-09 21:57:00|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1628546240000|2021-08-09 21:57:20|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1628546280000|2021-08-09 21:58:00|347.49|344.69|347.53|344.73|347.53|344.73|347.49|344.69|0
1628546290000|2021-08-09 21:58:10|347.56|344.76|347.56|344.76|347.65|344.85|347.56|344.76|0
1628546320000|2021-08-09 21:58:40|347.58|344.78|347.6|344.8|347.6|344.8|347.58|344.78|0
1628546360000|2021-08-09 21:59:20|347.62|344.82|347.62|344.82|347.62|344.82|347.62|344.82|0
1628546370000|2021-08-09 21:59:30|347.65|344.85|347.62|344.82|347.65|344.85|347.62|344.82|0
1628546380000|2021-08-09 21:59:40|347.56|344.76|347.62|344.82|347.65|344.85|347.56|344.76|0
1628546390000|2021-08-09 21:59:50|347.49|344.69|347.49|344.69|347.49|344.69|347.49|344.69|0
1628546400000|2021-08-09 22:00:00|347.17|344.37|347.64|344.84|347.64|344.84|347.17|344.37|0
1628546410000|2021-08-09 22:00:10|347.57|344.77|347.41|344.61|347.57|344.77|347.41|344.61|0
1628546420000|2021-08-09 22:00:20|347.33|344.53|347.41|344.61|347.41|344.61|347.33|344.53|0
1628546430000|2021-08-09 22:00:30|347.57|344.77|347.72|344.92|347.72|344.92|347.57|344.77|0
1628546440000|2021-08-09 22:00:40|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628546450000|2021-08-09 22:00:50|347.64|344.84|347.72|344.92|347.72|344.92|347.64|344.84|0
1628546460000|2021-08-09 22:01:00|347.88|345.08|347.72|344.92|347.88|345.08|347.72|344.92|0
1628546480000|2021-08-09 22:01:20|347.8|345|347.72|344.92|347.8|345|347.72|344.92|0
1628546490000|2021-08-09 22:01:30|347.57|344.77|347.64|344.84|347.64|344.84|347.57|344.77|0
1628546500000|2021-08-09 22:01:40|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628546520000|2021-08-09 22:02:00|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1628546530000|2021-08-09 22:02:10|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628546550000|2021-08-09 22:02:30|347.41|344.61|347.41|344.61|347.57|344.77|347.41|344.61|0
1628546560000|2021-08-09 22:02:40|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628546570000|2021-08-09 22:02:50|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628546580000|2021-08-09 22:03:00|347.49|344.69|347.49|344.69|347.49|344.69|347.49|344.69|0
1628546590000|2021-08-09 22:03:10|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628546630000|2021-08-09 22:03:50|347.57|344.77|347.57|344.77|347.57|344.77|347.41|344.61|0
1628546640000|2021-08-09 22:04:00|347.49|344.69|347.57|344.77|347.57|344.77|347.49|344.69|0
1628546680000|2021-08-09 22:04:40|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628546690000|2021-08-09 22:04:50|347.57|344.77|347.41|344.61|347.57|344.77|347.41|344.61|0
1628546780000|2021-08-09 22:06:20|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628546880000|2021-08-09 22:08:00|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1628546920000|2021-08-09 22:08:40|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628546950000|2021-08-09 22:09:10|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1628547180000|2021-08-09 22:13:00|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628547200000|2021-08-09 22:13:20|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1628547210000|2021-08-09 22:13:30|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628547220000|2021-08-09 22:13:40|347.56|344.76|347.48|344.68|347.56|344.76|347.41|344.61|0
1628547230000|2021-08-09 22:13:50|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628547300000|2021-08-09 22:15:00|347.25|344.45|347.25|344.45|347.25|344.45|347.25|344.45|0
1628547320000|2021-08-09 22:15:20|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1628547330000|2021-08-09 22:15:30|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1628547340000|2021-08-09 22:15:40|347.09|344.29|347.01|344.21|347.09|344.29|347.01|344.21|0
1628547350000|2021-08-09 22:15:50|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1628547360000|2021-08-09 22:16:00|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1628547420000|2021-08-09 22:17:00|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1628547430000|2021-08-09 22:17:10|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1628547440000|2021-08-09 22:17:20|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1628547450000|2021-08-09 22:17:30|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1628547600000|2021-08-09 22:20:00|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1628547610000|2021-08-09 22:20:10|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1628547740000|2021-08-09 22:22:20|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1628547750000|2021-08-09 22:22:30|346.78|343.98|346.93|344.13|346.93|344.13|346.78|343.98|0
1628547770000|2021-08-09 22:22:50|346.78|343.98|346.93|344.13|346.93|344.13|346.78|343.98|0
1628547820000|2021-08-09 22:23:40|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1628547830000|2021-08-09 22:23:50|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1628547880000|2021-08-09 22:24:40|346.69|343.89|346.46|343.66|346.69|343.89|346.46|343.66|0
1628547910000|2021-08-09 22:25:10|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1628547990000|2021-08-09 22:26:30|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1628548010000|2021-08-09 22:26:50|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1628548030000|2021-08-09 22:27:10|346.22|343.42|346.46|343.66|346.46|343.66|346.15|343.35|0
1628548040000|2021-08-09 22:27:20|346.62|343.82|346.31|343.51|346.62|343.82|346.31|343.51|0
1628548080000|2021-08-09 22:28:00|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1628548090000|2021-08-09 22:28:10|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1628548110000|2021-08-09 22:28:30|346.07|343.27|345.99|343.19|346.07|343.27|345.99|343.19|0
1628548160000|2021-08-09 22:29:20|346.07|343.27|345.99|343.19|346.07|343.27|345.99|343.19|0
1628548170000|2021-08-09 22:29:30|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1628548190000|2021-08-09 22:29:50|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1628548200000|2021-08-09 22:30:00|346.07|343.27|346.3|343.5|346.3|343.5|346.07|343.27|0
1628548250000|2021-08-09 22:30:50|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1628548300000|2021-08-09 22:31:40|346.22|343.42|345.99|343.19|346.22|343.42|345.99|343.19|0
1628548310000|2021-08-09 22:31:50|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1628548320000|2021-08-09 22:32:00|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1628548360000|2021-08-09 22:32:40|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1628548380000|2021-08-09 22:33:00|346.46|343.66|346.38|343.58|346.46|343.66|346.38|343.58|0
1628548400000|2021-08-09 22:33:20|346.3|343.5|346.3|343.5|346.38|343.58|346.3|343.5|0
1628548410000|2021-08-09 22:33:30|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1628548420000|2021-08-09 22:33:40|346.53|343.73|346.62|343.82|346.62|343.82|346.46|343.66|0
1628548440000|2021-08-09 22:34:00|346.46|343.66|346.53|343.73|346.62|343.82|346.46|343.66|0
1628548450000|2021-08-09 22:34:10|346.62|343.82|346.46|343.66|346.62|343.82|346.46|343.66|0
1628548500000|2021-08-09 22:35:00|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1628548510000|2021-08-09 22:35:10|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1628548610000|2021-08-09 22:36:50|346.3|343.5|345.99|343.19|346.3|343.5|345.99|343.19|0
1628548620000|2021-08-09 22:37:00|346.06|343.26|346.15|343.35|346.15|343.35|346.06|343.26|0
1628548640000|2021-08-09 22:37:20|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1628548680000|2021-08-09 22:38:00|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1628548690000|2021-08-09 22:38:10|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1628548770000|2021-08-09 22:39:30|345.91|343.11|345.68|342.88|345.91|343.11|345.68|342.88|0
1628548800000|2021-08-09 22:40:00|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1628548830000|2021-08-09 22:40:30|345.67|342.87|345.67|342.87|345.67|342.87|345.67|342.87|0
1628548840000|2021-08-09 22:40:40|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1628548850000|2021-08-09 22:40:50|345.99|343.19|345.83|343.03|345.99|343.19|345.83|343.03|0
1628548870000|2021-08-09 22:41:10|345.67|342.87|345.67|342.87|345.83|343.03|345.67|342.87|0
1628548940000|2021-08-09 22:42:20|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1628548960000|2021-08-09 22:42:40|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1628548970000|2021-08-09 22:42:50|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1628549000000|2021-08-09 22:43:20|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1628549030000|2021-08-09 22:43:50|345.83|343.03|345.99|343.19|345.99|343.19|345.83|343.03|0
1628549040000|2021-08-09 22:44:00|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1628549060000|2021-08-09 22:44:20|345.9|343.1|345.99|343.19|345.99|343.19|345.9|343.1|0
1628549090000|2021-08-09 22:44:50|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1628549110000|2021-08-09 22:45:10|345.59|342.79|345.83|343.03|345.83|343.03|345.59|342.79|0
1628549130000|2021-08-09 22:45:30|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1628549140000|2021-08-09 22:45:40|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1628549160000|2021-08-09 22:46:00|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1628549200000|2021-08-09 22:46:40|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628549260000|2021-08-09 22:47:40|346.14|343.34|345.98|343.18|346.14|343.34|345.98|343.18|0
1628549310000|2021-08-09 22:48:30|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1628549390000|2021-08-09 22:49:50|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1628549400000|2021-08-09 22:50:00|346.22|343.42|346.22|343.42|346.22|343.42|346.22|343.42|0
1628549410000|2021-08-09 22:50:10|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1628549510000|2021-08-09 22:51:50|346.21|343.41|346.3|343.5|346.3|343.5|346.21|343.41|0
1628549520000|2021-08-09 22:52:00|346.21|343.41|346.14|343.34|346.21|343.41|346.14|343.34|0
1628549670000|2021-08-09 22:54:30|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628549750000|2021-08-09 22:55:50|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1628549760000|2021-08-09 22:56:00|345.98|343.18|346.06|343.26|346.06|343.26|345.98|343.18|0
1628549780000|2021-08-09 22:56:20|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1628549790000|2021-08-09 22:56:30|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1628549800000|2021-08-09 22:56:40|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628549810000|2021-08-09 22:56:50|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1628549830000|2021-08-09 22:57:10|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628549850000|2021-08-09 22:57:30|346.06|343.26|346.14|343.34|346.14|343.34|346.06|343.26|0
1628549860000|2021-08-09 22:57:40|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628549870000|2021-08-09 22:57:50|346.06|343.26|345.98|343.18|346.06|343.26|345.98|343.18|0
1628550020000|2021-08-09 23:00:20|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628550030000|2021-08-09 23:00:30|345.67|342.87|345.67|342.87|345.67|342.87|345.67|342.87|0
1628550040000|2021-08-09 23:00:40|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628550070000|2021-08-09 23:01:10|345.67|342.87|345.67|342.87|345.67|342.87|345.67|342.87|0
1628550100000|2021-08-09 23:01:40|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628550120000|2021-08-09 23:02:00|345.98|343.18|345.98|343.18|345.98|343.18|345.9|343.1|0
1628550150000|2021-08-09 23:02:30|345.82|343.02|345.98|343.18|345.98|343.18|345.82|343.02|0
1628550190000|2021-08-09 23:03:10|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628550250000|2021-08-09 23:04:10|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628550280000|2021-08-09 23:04:40|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628550350000|2021-08-09 23:05:50|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628550380000|2021-08-09 23:06:20|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1628550390000|2021-08-09 23:06:30|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628550420000|2021-08-09 23:07:00|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628550460000|2021-08-09 23:07:40|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1628550470000|2021-08-09 23:07:50|345.82|343.02|345.98|343.18|345.98|343.18|345.82|343.02|0
1628550480000|2021-08-09 23:08:00|345.9|343.1|345.9|343.1|345.9|343.1|345.82|343.02|0
1628550490000|2021-08-09 23:08:10|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628550520000|2021-08-09 23:08:40|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1628550530000|2021-08-09 23:08:50|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1628550550000|2021-08-09 23:09:10|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628550590000|2021-08-09 23:09:50|345.82|343.02|345.98|343.18|345.98|343.18|345.82|343.02|0
1628550610000|2021-08-09 23:10:10|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628550640000|2021-08-09 23:10:40|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1628550730000|2021-08-09 23:12:10|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1628550750000|2021-08-09 23:12:30|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628550920000|2021-08-09 23:15:20|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1628550930000|2021-08-09 23:15:30|345.97|343.17|345.82|343.02|345.97|343.17|345.82|343.02|0
1628550940000|2021-08-09 23:15:40|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1628550990000|2021-08-09 23:16:30|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628551030000|2021-08-09 23:17:10|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1628551130000|2021-08-09 23:18:50|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1628551140000|2021-08-09 23:19:00|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1628551280000|2021-08-09 23:21:20|345.66|342.86|345.82|343.02|345.82|343.02|345.66|342.86|0
1628551290000|2021-08-09 23:21:30|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1628551300000|2021-08-09 23:21:40|345.73|342.93|345.66|342.86|345.73|342.93|345.66|342.86|0
1628551330000|2021-08-09 23:22:10|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1628551340000|2021-08-09 23:22:20|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1628551350000|2021-08-09 23:22:30|345.81|343.01|345.5|342.7|345.81|343.01|345.5|342.7|0
1628551360000|2021-08-09 23:22:40|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1628551400000|2021-08-09 23:23:20|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1628551410000|2021-08-09 23:23:30|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1628551430000|2021-08-09 23:23:50|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1628551490000|2021-08-09 23:24:50|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1628551540000|2021-08-09 23:25:40|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1628551590000|2021-08-09 23:26:30|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1628551600000|2021-08-09 23:26:40|345.5|342.7|345.42|342.62|345.5|342.7|345.42|342.62|0
1628551610000|2021-08-09 23:26:50|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1628551630000|2021-08-09 23:27:10|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1628551640000|2021-08-09 23:27:20|345.5|342.7|345.5|342.7|345.5|342.7|345.34|342.54|0
1628551650000|2021-08-09 23:27:30|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1628551660000|2021-08-09 23:27:40|345.5|342.7|345.42|342.62|345.5|342.7|345.42|342.62|0
1628551680000|2021-08-09 23:28:00|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1628551770000|2021-08-09 23:29:30|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1628551830000|2021-08-09 23:30:30|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1628551850000|2021-08-09 23:30:50|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1628551890000|2021-08-09 23:31:30|345.03|342.23|345.19|342.39|345.19|342.39|345.03|342.23|0
1628551900000|2021-08-09 23:31:40|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1628551930000|2021-08-09 23:32:10|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1628551940000|2021-08-09 23:32:20|344.87|342.07|345.03|342.23|345.03|342.23|344.87|342.07|0
1628551980000|2021-08-09 23:33:00|344.95|342.15|344.87|342.07|344.95|342.15|344.87|342.07|0
1628552000000|2021-08-09 23:33:20|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1628552010000|2021-08-09 23:33:30|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1628552020000|2021-08-09 23:33:40|345.03|342.23|344.87|342.07|345.03|342.23|344.87|342.07|0
1628552040000|2021-08-09 23:34:00|344.95|342.15|345.03|342.23|345.03|342.23|344.95|342.15|0
1628552050000|2021-08-09 23:34:10|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1628552060000|2021-08-09 23:34:20|344.95|342.15|344.87|342.07|344.95|342.15|344.87|342.07|0
1628552100000|2021-08-09 23:35:00|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1628552190000|2021-08-09 23:36:30|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1628552200000|2021-08-09 23:36:40|344.48|341.68|344.56|341.76|344.56|341.76|344.48|341.68|0
1628552250000|2021-08-09 23:37:30|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1628552260000|2021-08-09 23:37:40|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1628552360000|2021-08-09 23:39:20|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1628552370000|2021-08-09 23:39:30|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1628552380000|2021-08-09 23:39:40|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1628552400000|2021-08-09 23:40:00|344.95|342.15|344.87|342.07|345.03|342.23|344.87|342.07|0
1628552470000|2021-08-09 23:41:10|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1628552510000|2021-08-09 23:41:50|345.1|342.3|345.18|342.38|345.18|342.38|345.1|342.3|0
1628552520000|2021-08-09 23:42:00|345.1|342.3|345.03|342.23|345.1|342.3|345.03|342.23|0
1628552540000|2021-08-09 23:42:20|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1628552560000|2021-08-09 23:42:40|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1628552590000|2021-08-09 23:43:10|345.1|342.3|345.03|342.23|345.1|342.3|345.03|342.23|0
1628552600000|2021-08-09 23:43:20|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1628552610000|2021-08-09 23:43:30|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1628552690000|2021-08-09 23:44:50|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1628552700000|2021-08-09 23:45:00|345.34|342.54|345.34|342.54|345.49|342.69|345.34|342.54|0
1628552710000|2021-08-09 23:45:10|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1628552730000|2021-08-09 23:45:30|345.02|342.22|345.02|342.22|345.18|342.38|345.02|342.22|0
1628552740000|2021-08-09 23:45:40|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1628552750000|2021-08-09 23:45:50|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1628552760000|2021-08-09 23:46:00|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1628552780000|2021-08-09 23:46:20|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1628552790000|2021-08-09 23:46:30|345.18|342.38|345.34|342.54|345.34|342.54|345.18|342.38|0
1628552820000|2021-08-09 23:47:00|345.81|343.01|345.8|343|345.81|343.01|345.8|343|0
1628552840000|2021-08-09 23:47:20|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1628552850000|2021-08-09 23:47:30|346.12|343.32|345.96|343.16|346.12|343.32|345.96|343.16|0
1628552860000|2021-08-09 23:47:40|346.04|343.24|345.96|343.16|346.04|343.24|345.96|343.16|0
1628552870000|2021-08-09 23:47:50|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1628552880000|2021-08-09 23:48:00|345.96|343.16|345.96|343.16|346.12|343.32|345.96|343.16|0
1628552890000|2021-08-09 23:48:10|346.04|343.24|345.96|343.16|346.04|343.24|345.96|343.16|0
1628552900000|2021-08-09 23:48:20|346.12|343.32|345.96|343.16|346.12|343.32|345.96|343.16|0
1628552930000|2021-08-09 23:48:50|345.8|343|345.8|343|345.8|343|345.8|343|0
1628553000000|2021-08-09 23:50:00|345.96|343.16|345.96|343.16|345.96|343.16|345.8|343|0
1628553010000|2021-08-09 23:50:10|345.8|343|345.8|343|345.8|343|345.8|343|0
1628553330000|2021-08-09 23:55:30|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1628553380000|2021-08-09 23:56:20|345.88|343.08|345.96|343.16|345.96|343.16|345.88|343.08|0
1628553410000|2021-08-09 23:56:50|346.03|343.23|346.11|343.31|346.11|343.31|346.03|343.23|0
1628553420000|2021-08-09 23:57:00|346.03|343.23|346.11|343.31|346.11|343.31|346.03|343.23|0
1628553540000|2021-08-09 23:59:00|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1628553590000|2021-08-09 23:59:50|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628553600000|2021-08-10 00:00:00|345.8|343|345.96|343.16|345.96|343.16|345.8|343|0
1628553610000|2021-08-10 00:00:10|345.8|343|345.8|343|345.8|343|345.8|343|0
1628553640000|2021-08-10 00:00:40|345.87|343.07|345.96|343.16|345.96|343.16|345.87|343.07|0
1628553650000|2021-08-10 00:00:50|346.11|343.31|346.11|343.31|346.27|343.47|346.11|343.31|0
1628553660000|2021-08-10 00:01:00|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1628553670000|2021-08-10 00:01:10|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1628553680000|2021-08-10 00:01:20|346.19|343.39|346.11|343.31|346.19|343.39|346.11|343.31|0
1628553690000|2021-08-10 00:01:30|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1628553700000|2021-08-10 00:01:40|345.96|343.16|345.8|343|345.96|343.16|345.8|343|0
1628553710000|2021-08-10 00:01:50|345.96|343.16|345.8|343|345.96|343.16|345.8|343|0
1628553750000|2021-08-10 00:02:30|345.87|343.07|345.96|343.16|345.96|343.16|345.8|343|0
1628553760000|2021-08-10 00:02:40|345.8|343|345.8|343|345.8|343|345.8|343|0
1628553810000|2021-08-10 00:03:30|345.95|343.15|345.8|343|345.95|343.15|345.8|343|0
1628553830000|2021-08-10 00:03:50|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1628553840000|2021-08-10 00:04:00|345.87|343.07|345.8|343|345.95|343.15|345.8|343|0
1628553850000|2021-08-10 00:04:10|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1628553870000|2021-08-10 00:04:30|345.8|343|346.11|343.31|346.11|343.31|345.8|343|0
1628553900000|2021-08-10 00:05:00|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1628553910000|2021-08-10 00:05:10|346.11|343.31|346.11|343.31|346.19|343.39|346.11|343.31|0
1628553920000|2021-08-10 00:05:20|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1628553940000|2021-08-10 00:05:40|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1628553970000|2021-08-10 00:06:10|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1628553980000|2021-08-10 00:06:20|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1628554020000|2021-08-10 00:07:00|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1628554030000|2021-08-10 00:07:10|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1628554040000|2021-08-10 00:07:20|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1628554080000|2021-08-10 00:08:00|345.8|343|345.8|343|345.8|343|345.8|343|0
1628554290000|2021-08-10 00:11:30|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1628554340000|2021-08-10 00:12:20|346.11|343.31|346.11|343.31|346.11|343.31|345.95|343.15|0
1628554350000|2021-08-10 00:12:30|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1628554360000|2021-08-10 00:12:40|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1628554370000|2021-08-10 00:12:50|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1628554380000|2021-08-10 00:13:00|346.03|343.23|346.11|343.31|346.11|343.31|346.03|343.23|0
1628554420000|2021-08-10 00:13:40|346.26|343.46|346.11|343.31|346.26|343.46|346.11|343.31|0
1628554450000|2021-08-10 00:14:10|346.03|343.23|345.95|343.15|346.03|343.23|345.95|343.15|0
1628554480000|2021-08-10 00:14:40|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1628554500000|2021-08-10 00:15:00|346.26|343.46|346.11|343.31|346.26|343.46|346.11|343.31|0
1628554520000|2021-08-10 00:15:20|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1628554530000|2021-08-10 00:15:30|346.42|343.62|346.26|343.46|346.42|343.62|346.26|343.46|0
1628554540000|2021-08-10 00:15:40|346.34|343.54|346.42|343.62|346.42|343.62|346.34|343.54|0
1628554650000|2021-08-10 00:17:30|346.57|343.77|346.42|343.62|346.57|343.77|346.42|343.62|0
1628554670000|2021-08-10 00:17:50|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628554680000|2021-08-10 00:18:00|346.65|343.85|346.57|343.77|346.73|343.93|346.57|343.77|0
1628554690000|2021-08-10 00:18:10|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1628554710000|2021-08-10 00:18:30|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1628554720000|2021-08-10 00:18:40|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1628554730000|2021-08-10 00:18:50|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628554740000|2021-08-10 00:19:00|346.65|343.85|346.65|343.85|346.65|343.85|346.57|343.77|0
1628554750000|2021-08-10 00:19:10|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628554760000|2021-08-10 00:19:20|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1628554770000|2021-08-10 00:19:30|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628554780000|2021-08-10 00:19:40|346.65|343.85|346.57|343.77|346.65|343.85|346.57|343.77|0
1628554800000|2021-08-10 00:20:00|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1628554820000|2021-08-10 00:20:20|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628554840000|2021-08-10 00:20:40|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1628554850000|2021-08-10 00:20:50|346.49|343.69|346.42|343.62|346.49|343.69|346.42|343.62|0
1628554860000|2021-08-10 00:21:00|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628554870000|2021-08-10 00:21:10|346.42|343.62|346.42|343.62|346.49|343.69|346.42|343.62|0
1628554880000|2021-08-10 00:21:20|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628554890000|2021-08-10 00:21:30|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1628554900000|2021-08-10 00:21:40|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628554950000|2021-08-10 00:22:30|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1628554970000|2021-08-10 00:22:50|346.26|343.46|346.26|343.46|346.33|343.53|346.26|343.46|0
1628554990000|2021-08-10 00:23:10|346.1|343.3|346.26|343.46|346.26|343.46|346.1|343.3|0
1628555000000|2021-08-10 00:23:20|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1628555010000|2021-08-10 00:23:30|346.18|343.38|346.26|343.46|346.26|343.46|346.18|343.38|0
1628555020000|2021-08-10 00:23:40|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1628555030000|2021-08-10 00:23:50|346.33|343.53|346.26|343.46|346.33|343.53|346.26|343.46|0
1628555040000|2021-08-10 00:24:00|346.42|343.62|346.26|343.46|346.42|343.62|346.26|343.46|0
1628555060000|2021-08-10 00:24:20|346.18|343.38|346.26|343.46|346.26|343.46|346.18|343.38|0
1628555080000|2021-08-10 00:24:40|346.1|343.3|346.1|343.3|346.18|343.38|346.1|343.3|0
1628555090000|2021-08-10 00:24:50|346.18|343.38|346.1|343.3|346.18|343.38|346.1|343.3|0
1628555100000|2021-08-10 00:25:00|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1628555130000|2021-08-10 00:25:30|346.1|343.3|346.18|343.38|346.18|343.38|346.1|343.3|0
1628555140000|2021-08-10 00:25:40|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1628555210000|2021-08-10 00:26:50|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1628555220000|2021-08-10 00:27:00|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1628555250000|2021-08-10 00:27:30|346.02|343.22|346.1|343.3|346.1|343.3|346.02|343.22|0
1628555260000|2021-08-10 00:27:40|346.02|343.22|346.02|343.22|346.1|343.3|346.02|343.22|0
1628555270000|2021-08-10 00:27:50|345.95|343.15|345.95|343.15|346.02|343.22|345.95|343.15|0
1628555280000|2021-08-10 00:28:00|346.02|343.22|345.95|343.15|346.02|343.22|345.95|343.15|0
1628555290000|2021-08-10 00:28:10|346.1|343.3|345.95|343.15|346.1|343.3|345.95|343.15|0
1628555310000|2021-08-10 00:28:30|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1628555350000|2021-08-10 00:29:10|345.79|342.99|345.94|343.14|345.94|343.14|345.79|342.99|0
1628555360000|2021-08-10 00:29:20|345.79|342.99|345.94|343.14|345.94|343.14|345.79|342.99|0
1628555400000|2021-08-10 00:30:00|345.79|342.99|345.79|342.99|345.94|343.14|345.79|342.99|0
1628555490000|2021-08-10 00:31:30|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1628555500000|2021-08-10 00:31:40|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1628555510000|2021-08-10 00:31:50|345.94|343.14|345.79|342.99|345.94|343.14|345.79|342.99|0
1628555530000|2021-08-10 00:32:10|345.94|343.14|345.94|343.14|345.94|343.14|345.79|342.99|0
1628555540000|2021-08-10 00:32:20|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1628555550000|2021-08-10 00:32:30|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1628555560000|2021-08-10 00:32:40|345.86|343.06|345.86|343.06|345.86|343.06|345.79|342.99|0
1628555570000|2021-08-10 00:32:50|345.94|343.14|345.79|342.99|345.94|343.14|345.79|342.99|0
1628555580000|2021-08-10 00:33:00|345.94|343.14|345.94|343.14|345.94|343.14|345.79|342.99|0
1628555600000|2021-08-10 00:33:20|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1628555610000|2021-08-10 00:33:30|346.26|343.46|346.1|343.3|346.26|343.46|346.1|343.3|0
1628555660000|2021-08-10 00:34:20|346.02|343.22|346.1|343.3|346.1|343.3|346.02|343.22|0
1628555670000|2021-08-10 00:34:30|346.02|343.22|346.1|343.3|346.1|343.3|346.02|343.22|0
1628555680000|2021-08-10 00:34:40|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1628555690000|2021-08-10 00:34:50|346.1|343.3|346.02|343.22|346.1|343.3|346.02|343.22|0
1628555700000|2021-08-10 00:35:00|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1628555710000|2021-08-10 00:35:10|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1628555720000|2021-08-10 00:35:20|345.94|343.14|346.1|343.3|346.1|343.3|345.94|343.14|0
1628555730000|2021-08-10 00:35:30|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1628555770000|2021-08-10 00:36:10|346.02|343.22|345.94|343.14|346.02|343.22|345.94|343.14|0
1628555790000|2021-08-10 00:36:30|345.79|342.99|345.79|342.99|345.94|343.14|345.79|342.99|0
1628555820000|2021-08-10 00:37:00|345.86|343.06|345.94|343.14|345.94|343.14|345.86|343.06|0
1628555840000|2021-08-10 00:37:20|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1628555860000|2021-08-10 00:37:40|345.86|343.06|345.79|342.99|345.86|343.06|345.79|342.99|0
1628555870000|2021-08-10 00:37:50|345.86|343.06|345.86|343.06|345.86|343.06|345.79|342.99|0
1628555880000|2021-08-10 00:38:00|345.78|342.98|345.78|342.98|345.94|343.14|345.78|342.98|0
1628555900000|2021-08-10 00:38:20|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1628555920000|2021-08-10 00:38:40|345.78|342.98|345.86|343.06|345.94|343.14|345.78|342.98|0
1628555930000|2021-08-10 00:38:50|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1628555950000|2021-08-10 00:39:10|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1628556010000|2021-08-10 00:40:10|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1628556070000|2021-08-10 00:41:10|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1628556080000|2021-08-10 00:41:20|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628556100000|2021-08-10 00:41:40|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1628556120000|2021-08-10 00:42:00|346.64|343.84|346.72|343.92|346.72|343.92|346.57|343.77|0
1628556140000|2021-08-10 00:42:20|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1628556150000|2021-08-10 00:42:30|346.56|343.76|346.56|343.76|346.64|343.84|346.56|343.76|0
1628556160000|2021-08-10 00:42:40|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1628556170000|2021-08-10 00:42:50|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1628556180000|2021-08-10 00:43:00|347.03|344.23|347.03|344.23|347.19|344.39|347.03|344.23|0
1628556190000|2021-08-10 00:43:10|347.11|344.31|347.03|344.23|347.19|344.39|347.03|344.23|0
1628556200000|2021-08-10 00:43:20|347.19|344.39|347.03|344.23|347.19|344.39|347.03|344.23|0
1628556210000|2021-08-10 00:43:30|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556220000|2021-08-10 00:43:40|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628556230000|2021-08-10 00:43:50|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556240000|2021-08-10 00:44:00|347.03|344.23|347.11|344.31|347.11|344.31|347.03|344.23|0
1628556250000|2021-08-10 00:44:10|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556330000|2021-08-10 00:45:30|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628556340000|2021-08-10 00:45:40|347.03|344.23|347.19|344.39|347.19|344.39|347.03|344.23|0
1628556350000|2021-08-10 00:45:50|347.03|344.23|347.19|344.39|347.19|344.39|347.03|344.23|0
1628556360000|2021-08-10 00:46:00|347.03|344.23|347.03|344.23|347.11|344.31|347.03|344.23|0
1628556370000|2021-08-10 00:46:10|347.11|344.31|347.03|344.23|347.19|344.39|347.03|344.23|0
1628556390000|2021-08-10 00:46:30|346.88|344.08|347.03|344.23|347.03|344.23|346.88|344.08|0
1628556400000|2021-08-10 00:46:40|346.88|344.08|346.95|344.15|346.95|344.15|346.88|344.08|0
1628556410000|2021-08-10 00:46:50|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1628556420000|2021-08-10 00:47:00|347.03|344.23|347.03|344.23|347.03|344.23|346.88|344.08|0
1628556430000|2021-08-10 00:47:10|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628556440000|2021-08-10 00:47:20|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556450000|2021-08-10 00:47:30|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628556460000|2021-08-10 00:47:40|347.11|344.31|347.03|344.23|347.11|344.31|347.03|344.23|0
1628556470000|2021-08-10 00:47:50|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628556480000|2021-08-10 00:48:00|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556540000|2021-08-10 00:49:00|347.11|344.31|347.03|344.23|347.11|344.31|347.03|344.23|0
1628556560000|2021-08-10 00:49:20|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556580000|2021-08-10 00:49:40|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1628556610000|2021-08-10 00:50:10|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556620000|2021-08-10 00:50:20|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1628556640000|2021-08-10 00:50:40|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1628556650000|2021-08-10 00:50:50|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1628556660000|2021-08-10 00:51:00|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556670000|2021-08-10 00:51:10|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628556720000|2021-08-10 00:52:00|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556750000|2021-08-10 00:52:30|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628556760000|2021-08-10 00:52:40|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556790000|2021-08-10 00:53:10|347.11|344.31|347.03|344.23|347.11|344.31|347.03|344.23|0
1628556800000|2021-08-10 00:53:20|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1628556810000|2021-08-10 00:53:30|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628556840000|2021-08-10 00:54:00|347.11|344.31|347.03|344.23|347.11|344.31|347.03|344.23|0
1628556850000|2021-08-10 00:54:10|347.19|344.39|347.03|344.23|347.19|344.39|347.03|344.23|0
1628556900000|2021-08-10 00:55:00|347.19|344.39|347.1|344.3|347.19|344.39|347.03|344.23|0
1628556910000|2021-08-10 00:55:10|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628556920000|2021-08-10 00:55:20|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628556930000|2021-08-10 00:55:30|347.1|344.3|347.1|344.3|347.1|344.3|347.03|344.23|0
1628556940000|2021-08-10 00:55:40|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1628557010000|2021-08-10 00:56:50|347.34|344.54|347.19|344.39|347.34|344.54|347.19|344.39|0
1628557070000|2021-08-10 00:57:50|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1628557160000|2021-08-10 00:59:20|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1628557170000|2021-08-10 00:59:30|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1628557180000|2021-08-10 00:59:40|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1628557200000|2021-08-10 01:00:00|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1628557210000|2021-08-10 01:00:10|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1628557230000|2021-08-10 01:00:30|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1628557240000|2021-08-10 01:00:40|347.42|344.62|347.34|344.54|347.42|344.62|347.34|344.54|0
1628557250000|2021-08-10 01:00:50|347.5|344.7|347.34|344.54|347.5|344.7|347.34|344.54|0
1628557270000|2021-08-10 01:01:10|347.42|344.62|347.34|344.54|347.42|344.62|347.34|344.54|0
1628557290000|2021-08-10 01:01:30|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1628557300000|2021-08-10 01:01:40|347.34|344.54|347.18|344.38|347.34|344.54|347.18|344.38|0
1628557320000|2021-08-10 01:02:00|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1628557330000|2021-08-10 01:02:10|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628557350000|2021-08-10 01:02:30|346.87|344.07|347.03|344.23|347.03|344.23|346.87|344.07|0
1628557370000|2021-08-10 01:02:50|346.95|344.15|347.03|344.23|347.03|344.23|346.95|344.15|0
1628557380000|2021-08-10 01:03:00|347.1|344.3|347.03|344.23|347.1|344.3|347.03|344.23|0
1628557440000|2021-08-10 01:04:00|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1628557500000|2021-08-10 01:05:00|347.03|344.23|346.94|344.14|347.03|344.23|346.94|344.14|0
1628557510000|2021-08-10 01:05:10|346.87|344.07|347.03|344.23|347.03|344.23|346.87|344.07|0
1628557520000|2021-08-10 01:05:20|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1628557530000|2021-08-10 01:05:30|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628557550000|2021-08-10 01:05:50|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1628557590000|2021-08-10 01:06:30|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628557600000|2021-08-10 01:06:40|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1628557610000|2021-08-10 01:06:50|347.1|344.3|347.02|344.22|347.1|344.3|347.02|344.22|0
1628557640000|2021-08-10 01:07:20|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1628557650000|2021-08-10 01:07:30|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1628557720000|2021-08-10 01:08:40|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1628557750000|2021-08-10 01:09:10|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1628557760000|2021-08-10 01:09:20|347.02|344.22|346.87|344.07|347.02|344.22|346.87|344.07|0
1628557830000|2021-08-10 01:10:30|346.71|343.91|346.87|344.07|346.87|344.07|346.71|343.91|0
1628557840000|2021-08-10 01:10:40|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1628557850000|2021-08-10 01:10:50|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1628557860000|2021-08-10 01:11:00|346.79|343.99|346.79|343.99|346.79|343.99|346.79|343.99|0
1628557870000|2021-08-10 01:11:10|346.87|344.07|346.71|343.91|346.87|344.07|346.71|343.91|0
1628557880000|2021-08-10 01:11:20|346.79|343.99|346.71|343.91|346.87|344.07|346.71|343.91|0
1628557920000|2021-08-10 01:12:00|346.78|343.98|346.87|344.07|346.87|344.07|346.78|343.98|0
1628557930000|2021-08-10 01:12:10|346.78|343.98|346.87|344.07|346.87|344.07|346.78|343.98|0
1628557950000|2021-08-10 01:12:30|346.78|343.98|346.87|344.07|346.87|344.07|346.78|343.98|0
1628557980000|2021-08-10 01:13:00|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1628557990000|2021-08-10 01:13:10|346.87|344.07|346.71|343.91|346.87|344.07|346.71|343.91|0
1628558020000|2021-08-10 01:13:40|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1628558030000|2021-08-10 01:13:50|346.78|343.98|346.71|343.91|346.78|343.98|346.71|343.91|0
1628558040000|2021-08-10 01:14:00|346.87|344.07|346.78|343.98|346.87|344.07|346.78|343.98|0
1628558050000|2021-08-10 01:14:10|346.87|344.07|346.78|343.98|346.87|344.07|346.78|343.98|0
1628558060000|2021-08-10 01:14:20|346.87|344.07|346.78|343.98|346.87|344.07|346.78|343.98|0
1628558070000|2021-08-10 01:14:30|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1628558100000|2021-08-10 01:15:00|347.02|344.22|347.1|344.3|347.18|344.38|347.02|344.22|0
1628558110000|2021-08-10 01:15:10|347.02|344.22|346.87|344.07|347.02|344.22|346.87|344.07|0
1628558120000|2021-08-10 01:15:20|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1628558160000|2021-08-10 01:16:00|346.86|344.06|346.86|344.06|346.86|344.06|346.71|343.91|0
1628558190000|2021-08-10 01:16:30|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1628558200000|2021-08-10 01:16:40|346.55|343.75|346.71|343.91|346.71|343.91|346.55|343.75|0
1628558240000|2021-08-10 01:17:20|346.55|343.75|346.63|343.83|346.63|343.83|346.55|343.75|0
1628558250000|2021-08-10 01:17:30|346.55|343.75|346.63|343.83|346.63|343.83|346.55|343.75|0
1628558260000|2021-08-10 01:17:40|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1628558330000|2021-08-10 01:18:50|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1628558340000|2021-08-10 01:19:00|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1628558350000|2021-08-10 01:19:10|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1628558380000|2021-08-10 01:19:40|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1628558390000|2021-08-10 01:19:50|346.63|343.83|346.71|343.91|346.71|343.91|346.63|343.83|0
1628558400000|2021-08-10 01:20:00|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1628558410000|2021-08-10 01:20:10|346.71|343.91|346.63|343.83|346.71|343.91|346.55|343.75|0
1628558420000|2021-08-10 01:20:20|346.55|343.75|346.71|343.91|346.71|343.91|346.55|343.75|0
1628558440000|2021-08-10 01:20:40|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1628558450000|2021-08-10 01:20:50|347.02|344.22|346.94|344.14|347.02|344.22|346.94|344.14|0
1628558460000|2021-08-10 01:21:00|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1628558480000|2021-08-10 01:21:20|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1628558490000|2021-08-10 01:21:30|347.18|344.38|347.02|344.22|347.18|344.38|347.02|344.22|0
1628558500000|2021-08-10 01:21:40|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1628558510000|2021-08-10 01:21:50|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1628558520000|2021-08-10 01:22:00|346.94|344.14|346.94|344.14|346.94|344.14|346.86|344.06|0
1628558530000|2021-08-10 01:22:10|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1628558560000|2021-08-10 01:22:40|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1628558570000|2021-08-10 01:22:50|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1628558580000|2021-08-10 01:23:00|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1628558650000|2021-08-10 01:24:10|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1628558660000|2021-08-10 01:24:20|346.7|343.9|346.55|343.75|346.7|343.9|346.55|343.75|0
1628558710000|2021-08-10 01:25:10|346.62|343.82|346.55|343.75|346.62|343.82|346.55|343.75|0
1628558750000|2021-08-10 01:25:50|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1628558760000|2021-08-10 01:26:00|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1628558770000|2021-08-10 01:26:10|346.39|343.59|346.55|343.75|346.55|343.75|346.39|343.59|0
1628558780000|2021-08-10 01:26:20|346.39|343.59|346.55|343.75|346.55|343.75|346.39|343.59|0
1628558790000|2021-08-10 01:26:30|346.47|343.67|346.39|343.59|346.55|343.75|346.39|343.59|0
1628558800000|2021-08-10 01:26:40|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1628558830000|2021-08-10 01:27:10|346.47|343.67|346.39|343.59|346.47|343.67|346.39|343.59|0
1628558840000|2021-08-10 01:27:20|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1628558850000|2021-08-10 01:27:30|346.47|343.67|346.39|343.59|346.47|343.67|346.39|343.59|0
1628558870000|2021-08-10 01:27:50|346.31|343.51|346.23|343.43|346.31|343.51|346.23|343.43|0
1628558880000|2021-08-10 01:28:00|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1628558900000|2021-08-10 01:28:20|346.23|343.43|346.23|343.43|346.23|343.43|346.15|343.35|0
1628558910000|2021-08-10 01:28:30|346.08|343.28|346.23|343.43|346.23|343.43|346.08|343.28|0
1628558920000|2021-08-10 01:28:40|346.08|343.28|346.08|343.28|346.23|343.43|346.08|343.28|0
1628558930000|2021-08-10 01:28:50|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1628558940000|2021-08-10 01:29:00|346.08|343.28|346.08|343.28|346.23|343.43|346.08|343.28|0
1628558970000|2021-08-10 01:29:30|346|343.2|346.08|343.28|346.08|343.28|346|343.2|0
1628559000000|2021-08-10 01:30:00|345.92|343.12|346.08|343.28|346.08|343.28|345.92|343.12|0
1628559010000|2021-08-10 01:30:10|346.23|343.43|346.08|343.28|346.23|343.43|346.08|343.28|0
1628559020000|2021-08-10 01:30:20|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1628559030000|2021-08-10 01:30:30|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1628559040000|2021-08-10 01:30:40|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1628559070000|2021-08-10 01:31:10|346.23|343.43|346.23|343.43|346.23|343.43|346.08|343.28|0
1628559080000|2021-08-10 01:31:20|346.15|343.35|346.08|343.28|346.15|343.35|345.92|343.12|0
1628559090000|2021-08-10 01:31:30|345.92|343.12|346.08|343.28|346.08|343.28|345.92|343.12|0
1628559100000|2021-08-10 01:31:40|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1628559110000|2021-08-10 01:31:50|346.08|343.28|346.23|343.43|346.23|343.43|346.08|343.28|0
1628559120000|2021-08-10 01:32:00|346.15|343.35|346.08|343.28|346.15|343.35|346.08|343.28|0
1628559130000|2021-08-10 01:32:10|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1628559140000|2021-08-10 01:32:20|345.99|343.19|346.08|343.28|346.15|343.35|345.99|343.19|0
1628559150000|2021-08-10 01:32:30|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1628559160000|2021-08-10 01:32:40|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1628559170000|2021-08-10 01:32:50|346.15|343.35|346.08|343.28|346.15|343.35|346.08|343.28|0
1628559190000|2021-08-10 01:33:10|346.15|343.35|346.08|343.28|346.23|343.43|346.08|343.28|0
1628559200000|2021-08-10 01:33:20|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1628559210000|2021-08-10 01:33:30|346.08|343.28|346.08|343.28|346.08|343.28|345.99|343.19|0
1628559220000|2021-08-10 01:33:40|345.92|343.12|345.99|343.19|345.99|343.19|345.92|343.12|0
1628559230000|2021-08-10 01:33:50|345.92|343.12|346.08|343.28|346.08|343.28|345.92|343.12|0
1628559250000|2021-08-10 01:34:10|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1628559260000|2021-08-10 01:34:20|346.08|343.28|345.92|343.12|346.08|343.28|345.92|343.12|0
1628559270000|2021-08-10 01:34:30|345.99|343.19|345.84|343.04|345.99|343.19|345.84|343.04|0
1628559280000|2021-08-10 01:34:40|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1628559310000|2021-08-10 01:35:10|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1628559320000|2021-08-10 01:35:20|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1628559330000|2021-08-10 01:35:30|345.92|343.12|345.76|342.96|345.92|343.12|345.76|342.96|0
1628559340000|2021-08-10 01:35:40|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1628559370000|2021-08-10 01:36:10|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1628559430000|2021-08-10 01:37:10|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1628559440000|2021-08-10 01:37:20|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1628559450000|2021-08-10 01:37:30|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1628559460000|2021-08-10 01:37:40|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1628559470000|2021-08-10 01:37:50|345.76|342.96|345.92|343.12|345.92|343.12|345.76|342.96|0
1628559480000|2021-08-10 01:38:00|345.84|343.04|345.92|343.12|345.92|343.12|345.84|343.04|0
1628559490000|2021-08-10 01:38:10|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1628559500000|2021-08-10 01:38:20|345.92|343.12|345.92|343.12|345.92|343.12|345.84|343.04|0
1628559510000|2021-08-10 01:38:30|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1628559520000|2021-08-10 01:38:40|345.84|343.04|345.76|342.96|345.84|343.04|345.76|342.96|0
1628559560000|2021-08-10 01:39:20|345.84|343.04|345.92|343.12|345.92|343.12|345.84|343.04|0
1628559570000|2021-08-10 01:39:30|345.76|342.96|345.92|343.12|345.92|343.12|345.76|342.96|0
1628559580000|2021-08-10 01:39:40|345.76|342.96|345.92|343.12|345.92|343.12|345.76|342.96|0
1628559590000|2021-08-10 01:39:50|345.84|343.04|345.76|342.96|345.92|343.12|345.76|342.96|0
1628559630000|2021-08-10 01:40:30|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1628559690000|2021-08-10 01:41:30|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1628559740000|2021-08-10 01:42:20|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1628559770000|2021-08-10 01:42:50|346.07|343.27|346.07|343.27|346.07|343.27|345.92|343.12|0
1628559780000|2021-08-10 01:43:00|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1628559830000|2021-08-10 01:43:50|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1628559840000|2021-08-10 01:44:00|345.92|343.12|345.76|342.96|345.92|343.12|345.76|342.96|0
1628559930000|2021-08-10 01:45:30|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1628559940000|2021-08-10 01:45:40|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1628559960000|2021-08-10 01:46:00|344.67|341.87|344.67|341.87|344.67|341.87|344.58|341.78|0
1628559970000|2021-08-10 01:46:10|344.82|342.02|344.67|341.87|344.82|342.02|344.67|341.87|0
1628559980000|2021-08-10 01:46:20|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1628559990000|2021-08-10 01:46:30|344.67|341.87|344.51|341.71|344.67|341.87|344.51|341.71|0
1628560010000|2021-08-10 01:46:50|344.66|341.86|344.51|341.71|344.66|341.86|344.51|341.71|0
1628560030000|2021-08-10 01:47:10|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1628560050000|2021-08-10 01:47:30|344.2|341.4|344.2|341.4|344.35|341.55|344.2|341.4|0
1628560060000|2021-08-10 01:47:40|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1628560070000|2021-08-10 01:47:50|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1628560080000|2021-08-10 01:48:00|343.73|340.93|343.88|341.08|343.88|341.08|343.73|340.93|0
1628560090000|2021-08-10 01:48:10|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1628560110000|2021-08-10 01:48:30|343.88|341.08|344.04|341.24|344.04|341.24|343.88|341.08|0
1628560120000|2021-08-10 01:48:40|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1628560130000|2021-08-10 01:48:50|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1628560140000|2021-08-10 01:49:00|344.2|341.4|344.04|341.24|344.2|341.4|344.04|341.24|0
1628560160000|2021-08-10 01:49:20|343.88|341.08|343.88|341.08|343.88|341.08|343.73|340.93|0
1628560170000|2021-08-10 01:49:30|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1628560180000|2021-08-10 01:49:40|343.88|341.08|344.04|341.24|344.04|341.24|343.88|341.08|0
1628560190000|2021-08-10 01:49:50|343.88|341.08|343.8|341|343.88|341.08|343.8|341|0
1628560200000|2021-08-10 01:50:00|343.73|340.93|343.73|340.93|343.73|340.93|343.57|340.77|0
1628560210000|2021-08-10 01:50:10|343.88|341.08|343.8|341|343.88|341.08|343.8|341|0
1628560220000|2021-08-10 01:50:20|343.88|341.08|343.73|340.93|343.88|341.08|343.73|340.93|0
1628560230000|2021-08-10 01:50:30|343.88|341.08|343.73|340.93|343.88|341.08|343.73|340.93|0
1628560240000|2021-08-10 01:50:40|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1628560260000|2021-08-10 01:51:00|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1628560280000|2021-08-10 01:51:20|343.57|340.77|343.42|340.62|343.57|340.77|343.42|340.62|0
1628560290000|2021-08-10 01:51:30|343.57|340.77|343.42|340.62|343.57|340.77|343.42|340.62|0
1628560300000|2021-08-10 01:51:40|343.49|340.69|343.42|340.62|343.49|340.69|343.42|340.62|0
1628560310000|2021-08-10 01:51:50|343.26|340.46|343.1|340.3|343.26|340.46|343.1|340.3|0
1628560320000|2021-08-10 01:52:00|342.95|340.15|342.95|340.15|342.95|340.15|342.79|339.99|0
1628560330000|2021-08-10 01:52:10|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1628560340000|2021-08-10 01:52:20|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1628560350000|2021-08-10 01:52:30|343.42|340.62|343.42|340.62|343.42|340.62|343.42|340.62|0
1628560360000|2021-08-10 01:52:40|343.33|340.53|343.42|340.62|343.42|340.62|343.33|340.53|0
1628560370000|2021-08-10 01:52:50|343.26|340.46|342.95|340.15|343.26|340.46|342.95|340.15|0
1628560380000|2021-08-10 01:53:00|342.87|340.07|342.79|339.99|342.87|340.07|342.79|339.99|0
1628560390000|2021-08-10 01:53:10|342.71|339.91|342.64|339.84|342.71|339.91|342.48|339.68|0
1628560410000|2021-08-10 01:53:30|342.79|339.99|342.48|339.68|342.79|339.99|342.33|339.53|0
1628560420000|2021-08-10 01:53:40|342.33|339.53|341.7|338.9|342.33|339.53|341.7|338.9|0
1628560430000|2021-08-10 01:53:50|341.62|338.82|341.62|338.82|341.62|338.82|341.55|338.75|0
1628560440000|2021-08-10 01:54:00|341.55|338.75|341.7|338.9|341.7|338.9|341.55|338.75|0
1628560450000|2021-08-10 01:54:10|341.78|338.98|341.93|339.13|342.01|339.21|341.78|338.98|0
1628560460000|2021-08-10 01:54:20|342.01|339.21|341.86|339.06|342.01|339.21|341.86|339.06|0
1628560470000|2021-08-10 01:54:30|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1628560480000|2021-08-10 01:54:40|341.93|339.13|342.01|339.21|342.01|339.21|341.93|339.13|0
1628560490000|2021-08-10 01:54:50|341.86|339.06|342.01|339.21|342.01|339.21|341.86|339.06|0
1628560500000|2021-08-10 01:55:00|341.93|339.13|342.01|339.21|342.01|339.21|341.86|339.06|0
1628560510000|2021-08-10 01:55:10|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1628560520000|2021-08-10 01:55:20|341.78|338.98|342.01|339.21|342.01|339.21|341.78|338.98|0
1628560560000|2021-08-10 01:56:00|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1628560570000|2021-08-10 01:56:10|341.7|338.9|341.78|338.98|341.78|338.98|341.7|338.9|0
1628560580000|2021-08-10 01:56:20|341.7|338.9|341.55|338.75|341.7|338.9|341.55|338.75|0
1628560590000|2021-08-10 01:56:30|341.39|338.59|341.08|338.28|341.39|338.59|341.08|338.28|0
1628560600000|2021-08-10 01:56:40|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1628560610000|2021-08-10 01:56:50|341.08|338.28|341.31|338.51|341.39|338.59|341.08|338.28|0
1628560620000|2021-08-10 01:57:00|341.24|338.44|341.24|338.44|341.24|338.44|341.08|338.28|0
1628560640000|2021-08-10 01:57:20|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1628560650000|2021-08-10 01:57:30|341.24|338.44|341.39|338.59|341.39|338.59|341.24|338.44|0
1628560660000|2021-08-10 01:57:40|341.24|338.44|341.16|338.36|341.24|338.44|341.16|338.36|0
1628560670000|2021-08-10 01:57:50|341.08|338.28|341.08|338.28|341.08|338.28|341|338.2|0
1628560680000|2021-08-10 01:58:00|340.93|338.13|341.08|338.28|341.08|338.28|340.93|338.13|0
1628560710000|2021-08-10 01:58:30|341|338.2|341.08|338.28|341.08|338.28|341|338.2|0
1628560720000|2021-08-10 01:58:40|341|338.2|341.08|338.28|341.08|338.28|340.93|338.13|0
1628560740000|2021-08-10 01:59:00|341|338.2|341.08|338.28|341.08|338.28|341|338.2|0
1628560750000|2021-08-10 01:59:10|341.24|338.44|341.08|338.28|341.24|338.44|341.08|338.28|0
1628560760000|2021-08-10 01:59:20|341.24|338.44|341|338.2|341.24|338.44|341|338.2|0
1628560770000|2021-08-10 01:59:30|340.93|338.13|341.08|338.28|341.08|338.28|340.93|338.13|0
1628560790000|2021-08-10 01:59:50|341.16|338.36|341.24|338.44|341.24|338.44|341.16|338.36|0
1628560800000|2021-08-10 02:00:00|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1628560810000|2021-08-10 02:00:10|341|338.2|341|338.2|341.08|338.28|341|338.2|0
1628560820000|2021-08-10 02:00:20|340.93|338.13|340.77|337.97|340.93|338.13|340.77|337.97|0
1628560830000|2021-08-10 02:00:30|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1628560850000|2021-08-10 02:00:50|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1628560860000|2021-08-10 02:01:00|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1628560870000|2021-08-10 02:01:10|340.53|337.73|340.62|337.82|340.62|337.82|340.53|337.73|0
1628560880000|2021-08-10 02:01:20|340.61|337.81|340.61|337.81|340.61|337.81|340.61|337.81|0
1628560890000|2021-08-10 02:01:30|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1628560900000|2021-08-10 02:01:40|341.08|338.28|341.24|338.44|341.24|338.44|341.08|338.28|0
1628560910000|2021-08-10 02:01:50|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1628560920000|2021-08-10 02:02:00|340.92|338.12|340.77|337.97|340.92|338.12|340.77|337.97|0
1628560930000|2021-08-10 02:02:10|340.84|338.04|340.92|338.12|340.92|338.12|340.84|338.04|0
1628560940000|2021-08-10 02:02:20|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1628560950000|2021-08-10 02:02:30|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1628560960000|2021-08-10 02:02:40|340.77|337.97|340.92|338.12|340.92|338.12|340.77|337.97|0
1628560970000|2021-08-10 02:02:50|341.23|338.43|341.08|338.28|341.23|338.43|341.08|338.28|0
1628560980000|2021-08-10 02:03:00|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628560990000|2021-08-10 02:03:10|341.15|338.35|341.08|338.28|341.23|338.43|341.08|338.28|0
1628561000000|2021-08-10 02:03:20|341.15|338.35|341.08|338.28|341.23|338.43|341.08|338.28|0
1628561010000|2021-08-10 02:03:30|341.15|338.35|341.23|338.43|341.23|338.43|341.15|338.35|0
1628561030000|2021-08-10 02:03:50|341.08|338.28|341.23|338.43|341.23|338.43|341.08|338.28|0
1628561040000|2021-08-10 02:04:00|341.15|338.35|341.08|338.28|341.23|338.43|341.08|338.28|0
1628561050000|2021-08-10 02:04:10|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1628561070000|2021-08-10 02:04:30|340.77|337.97|341.08|338.28|341.08|338.28|340.77|337.97|0
1628561100000|2021-08-10 02:05:00|341|338.2|340.92|338.12|341|338.2|340.92|338.12|0
1628561110000|2021-08-10 02:05:10|340.77|337.97|340.92|338.12|340.92|338.12|340.77|337.97|0
1628561120000|2021-08-10 02:05:20|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1628561130000|2021-08-10 02:05:30|341.15|338.35|341.15|338.35|341.15|338.35|341.15|338.35|0
1628561140000|2021-08-10 02:05:40|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628561150000|2021-08-10 02:05:50|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628561160000|2021-08-10 02:06:00|341.23|338.43|341.23|338.43|341.23|338.43|341.08|338.28|0
1628561180000|2021-08-10 02:06:20|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628561190000|2021-08-10 02:06:30|341.46|338.66|341.54|338.74|341.54|338.74|341.46|338.66|0
1628561200000|2021-08-10 02:06:40|341.39|338.59|341.54|338.74|341.54|338.74|341.39|338.59|0
1628561210000|2021-08-10 02:06:50|341.39|338.59|341.54|338.74|341.54|338.74|341.39|338.59|0
1628561220000|2021-08-10 02:07:00|341.46|338.66|341.39|338.59|341.46|338.66|341.39|338.59|0
1628561230000|2021-08-10 02:07:10|341.54|338.74|341.39|338.59|341.54|338.74|341.39|338.59|0
1628561240000|2021-08-10 02:07:20|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1628561260000|2021-08-10 02:07:40|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628561280000|2021-08-10 02:08:00|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1628561290000|2021-08-10 02:08:10|341.23|338.43|341.15|338.35|341.23|338.43|341.15|338.35|0
1628561300000|2021-08-10 02:08:20|341.08|338.28|341.23|338.43|341.23|338.43|341.08|338.28|0
1628561310000|2021-08-10 02:08:30|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1628561320000|2021-08-10 02:08:40|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628561330000|2021-08-10 02:08:50|341.08|338.28|341.23|338.43|341.23|338.43|341.08|338.28|0
1628561340000|2021-08-10 02:09:00|341.08|338.28|341.23|338.43|341.23|338.43|341.08|338.28|0
1628561350000|2021-08-10 02:09:10|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1628561360000|2021-08-10 02:09:20|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628561370000|2021-08-10 02:09:30|341.39|338.59|341.31|338.51|341.39|338.59|341.31|338.51|0
1628561380000|2021-08-10 02:09:40|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628561390000|2021-08-10 02:09:50|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628561400000|2021-08-10 02:10:00|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1628561420000|2021-08-10 02:10:20|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628561440000|2021-08-10 02:10:40|341.15|338.35|341.23|338.43|341.23|338.43|341.08|338.28|0
1628561450000|2021-08-10 02:10:50|341.15|338.35|341.23|338.43|341.23|338.43|341.15|338.35|0
1628561460000|2021-08-10 02:11:00|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628561470000|2021-08-10 02:11:10|341.23|338.43|341.23|338.43|341.31|338.51|341.23|338.43|0
1628561480000|2021-08-10 02:11:20|341.31|338.51|341.39|338.59|341.39|338.59|341.31|338.51|0
1628561520000|2021-08-10 02:12:00|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628561570000|2021-08-10 02:12:50|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1628561580000|2021-08-10 02:13:00|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628561600000|2021-08-10 02:13:20|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628561610000|2021-08-10 02:13:30|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1628561640000|2021-08-10 02:14:00|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1628561660000|2021-08-10 02:14:20|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628561690000|2021-08-10 02:14:50|341.3|338.5|341.23|338.43|341.39|338.59|341.23|338.43|0
1628561700000|2021-08-10 02:15:00|341.39|338.59|341.23|338.43|341.39|338.59|341.23|338.43|0
1628561760000|2021-08-10 02:16:00|341.15|338.35|341.23|338.43|341.23|338.43|341.15|338.35|0
1628561780000|2021-08-10 02:16:20|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1628561790000|2021-08-10 02:16:30|341.23|338.43|341.23|338.43|341.38|338.58|341.23|338.43|0
1628561800000|2021-08-10 02:16:40|341.3|338.5|341.23|338.43|341.3|338.5|341.23|338.43|0
1628561850000|2021-08-10 02:17:30|341.15|338.35|341.15|338.35|341.15|338.35|341.15|338.35|0
1628561860000|2021-08-10 02:17:40|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628561900000|2021-08-10 02:18:20|341.38|338.58|341.3|338.5|341.38|338.58|341.3|338.5|0
1628561910000|2021-08-10 02:18:30|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1628561920000|2021-08-10 02:18:40|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1628561930000|2021-08-10 02:18:50|341.38|338.58|341.54|338.74|341.54|338.74|341.38|338.58|0
1628561940000|2021-08-10 02:19:00|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1628561950000|2021-08-10 02:19:10|341.61|338.81|341.54|338.74|341.61|338.81|341.54|338.74|0
1628561960000|2021-08-10 02:19:20|341.61|338.81|341.54|338.74|341.61|338.81|341.54|338.74|0
1628562000000|2021-08-10 02:20:00|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1628562010000|2021-08-10 02:20:10|341.61|338.81|341.54|338.74|341.61|338.81|341.54|338.74|0
1628562020000|2021-08-10 02:20:20|341.69|338.89|341.54|338.74|341.69|338.89|341.54|338.74|0
1628562030000|2021-08-10 02:20:30|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1628562040000|2021-08-10 02:20:40|341.54|338.74|341.69|338.89|341.69|338.89|341.54|338.74|0
1628562050000|2021-08-10 02:20:50|341.54|338.74|341.54|338.74|341.61|338.81|341.54|338.74|0
1628562060000|2021-08-10 02:21:00|341.46|338.66|341.54|338.74|341.54|338.74|341.46|338.66|0
1628562070000|2021-08-10 02:21:10|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1628562080000|2021-08-10 02:21:20|341.54|338.74|341.54|338.74|341.69|338.89|341.54|338.74|0
1628562110000|2021-08-10 02:21:50|341.61|338.81|341.54|338.74|341.61|338.81|341.54|338.74|0
1628562140000|2021-08-10 02:22:20|341.38|338.58|341.46|338.66|341.46|338.66|341.38|338.58|0
1628562150000|2021-08-10 02:22:30|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1628562170000|2021-08-10 02:22:50|341.54|338.74|341.54|338.74|341.54|338.74|341.38|338.58|0
1628562180000|2021-08-10 02:23:00|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1628562190000|2021-08-10 02:23:10|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628562200000|2021-08-10 02:23:20|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1628562210000|2021-08-10 02:23:30|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1628562220000|2021-08-10 02:23:40|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1628562240000|2021-08-10 02:24:00|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1628562250000|2021-08-10 02:24:10|341.23|338.43|341.23|338.43|341.3|338.5|341.23|338.43|0
1628562260000|2021-08-10 02:24:20|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1628562270000|2021-08-10 02:24:30|341.15|338.35|341.23|338.43|341.23|338.43|341.15|338.35|0
1628562280000|2021-08-10 02:24:40|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1628562290000|2021-08-10 02:24:50|341.15|338.35|341.23|338.43|341.23|338.43|341.15|338.35|0
1628562310000|2021-08-10 02:25:10|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1628562320000|2021-08-10 02:25:20|341.23|338.43|341.38|338.58|341.38|338.58|341.23|338.43|0
1628562360000|2021-08-10 02:26:00|341.54|338.74|341.54|338.74|341.54|338.74|341.46|338.66|0
1628562370000|2021-08-10 02:26:10|341.61|338.81|341.54|338.74|341.61|338.81|341.54|338.74|0
1628562380000|2021-08-10 02:26:20|341.61|338.81|341.69|338.89|341.69|338.89|341.61|338.81|0
1628562400000|2021-08-10 02:26:40|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1628562430000|2021-08-10 02:27:10|342|339.2|341.85|339.05|342|339.2|341.85|339.05|0
1628562460000|2021-08-10 02:27:40|341.77|338.97|341.69|338.89|341.77|338.97|341.69|338.89|0
1628562490000|2021-08-10 02:28:10|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1628562500000|2021-08-10 02:28:20|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1628562510000|2021-08-10 02:28:30|341.54|338.74|341.69|338.89|341.69|338.89|341.54|338.74|0
1628562520000|2021-08-10 02:28:40|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1628562530000|2021-08-10 02:28:50|341.85|339.05|341.69|338.89|341.85|339.05|341.69|338.89|0
1628562550000|2021-08-10 02:29:10|341.85|339.05|341.69|338.89|341.85|339.05|341.69|338.89|0
1628562560000|2021-08-10 02:29:20|341.76|338.96|341.85|339.05|341.85|339.05|341.76|338.96|0
1628562570000|2021-08-10 02:29:30|341.76|338.96|341.85|339.05|341.85|339.05|341.76|338.96|0
1628562600000|2021-08-10 02:30:00|341.69|338.89|341.69|338.89|341.85|339.05|341.69|338.89|0
1628562650000|2021-08-10 02:30:50|341.53|338.73|341.53|338.73|341.53|338.73|341.53|338.73|0
1628562680000|2021-08-10 02:31:20|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1628562690000|2021-08-10 02:31:30|341.53|338.73|341.53|338.73|341.53|338.73|341.53|338.73|0
1628562730000|2021-08-10 02:32:10|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1628562740000|2021-08-10 02:32:20|341.84|339.04|341.69|338.89|341.84|339.04|341.69|338.89|0
1628562750000|2021-08-10 02:32:30|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1628562810000|2021-08-10 02:33:30|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1628562820000|2021-08-10 02:33:40|341.61|338.81|341.53|338.73|341.69|338.89|341.53|338.73|0
1628562830000|2021-08-10 02:33:50|341.61|338.81|341.69|338.89|341.69|338.89|341.61|338.81|0
1628562840000|2021-08-10 02:34:00|341.61|338.81|341.53|338.73|341.69|338.89|341.53|338.73|0
1628562850000|2021-08-10 02:34:10|341.61|338.81|341.69|338.89|341.69|338.89|341.61|338.81|0
1628562860000|2021-08-10 02:34:20|341.61|338.81|341.53|338.73|341.61|338.81|341.53|338.73|0
1628562910000|2021-08-10 02:35:10|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1628562920000|2021-08-10 02:35:20|341.22|338.42|341.38|338.58|341.38|338.58|341.22|338.42|0
1628562990000|2021-08-10 02:36:30|341.53|338.73|341.53|338.73|341.53|338.73|341.53|338.73|0
1628563030000|2021-08-10 02:37:10|341.61|338.81|341.69|338.89|341.69|338.89|341.61|338.81|0
1628563040000|2021-08-10 02:37:20|341.84|339.04|341.84|339.04|341.84|339.04|341.76|338.96|0
1628563050000|2021-08-10 02:37:30|341.76|338.96|341.69|338.89|341.76|338.96|341.69|338.89|0
1628563090000|2021-08-10 02:38:10|341.84|339.04|341.76|338.96|341.84|339.04|341.76|338.96|0
1628563100000|2021-08-10 02:38:20|341.84|339.04|341.69|338.89|341.84|339.04|341.69|338.89|0
1628563140000|2021-08-10 02:39:00|341.84|339.04|341.69|338.89|341.84|339.04|341.69|338.89|0
1628563200000|2021-08-10 02:40:00|341.76|338.96|341.84|339.04|341.84|339.04|341.76|338.96|0
1628563220000|2021-08-10 02:40:20|342|339.2|342|339.2|342|339.2|342|339.2|0
1628563280000|2021-08-10 02:41:20|341.84|339.04|342|339.2|342|339.2|341.84|339.04|0
1628563290000|2021-08-10 02:41:30|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1628563300000|2021-08-10 02:41:40|342|339.2|342|339.2|342|339.2|342|339.2|0
1628563360000|2021-08-10 02:42:40|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1628563390000|2021-08-10 02:43:10|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1628563400000|2021-08-10 02:43:20|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1628563410000|2021-08-10 02:43:30|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1628563420000|2021-08-10 02:43:40|341.84|339.04|341.68|338.88|341.84|339.04|341.68|338.88|0
1628563430000|2021-08-10 02:43:50|341.84|339.04|341.68|338.88|341.84|339.04|341.68|338.88|0
1628563440000|2021-08-10 02:44:00|341.76|338.96|341.84|339.04|341.84|339.04|341.76|338.96|0
1628563460000|2021-08-10 02:44:20|341.76|338.96|341.84|339.04|341.84|339.04|341.76|338.96|0
1628563470000|2021-08-10 02:44:30|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1628563510000|2021-08-10 02:45:10|341.84|339.04|341.76|338.96|341.84|339.04|341.76|338.96|0
1628563520000|2021-08-10 02:45:20|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1628563540000|2021-08-10 02:45:40|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1628563550000|2021-08-10 02:45:50|341.99|339.19|341.99|339.19|341.99|339.19|341.99|339.19|0
1628563740000|2021-08-10 02:49:00|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1628563760000|2021-08-10 02:49:20|342.07|339.27|341.99|339.19|342.07|339.27|341.99|339.19|0
1628563800000|2021-08-10 02:50:00|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1628563860000|2021-08-10 02:51:00|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628563870000|2021-08-10 02:51:10|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1628563880000|2021-08-10 02:51:20|342.38|339.58|342.3|339.5|342.38|339.58|342.3|339.5|0
1628563900000|2021-08-10 02:51:40|342.46|339.66|342.3|339.5|342.46|339.66|342.3|339.5|0
1628563930000|2021-08-10 02:52:10|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628563980000|2021-08-10 02:53:00|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1628563990000|2021-08-10 02:53:10|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628564000000|2021-08-10 02:53:20|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1628564060000|2021-08-10 02:54:20|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628564100000|2021-08-10 02:55:00|342.61|339.81|342.61|339.81|342.77|339.97|342.61|339.81|0
1628564130000|2021-08-10 02:55:30|342.46|339.66|342.53|339.73|342.53|339.73|342.46|339.66|0
1628564140000|2021-08-10 02:55:40|342.61|339.81|342.61|339.81|342.61|339.81|342.53|339.73|0
1628564200000|2021-08-10 02:56:40|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628564210000|2021-08-10 02:56:50|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1628564240000|2021-08-10 02:57:20|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1628564250000|2021-08-10 02:57:30|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628564300000|2021-08-10 02:58:20|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1628564310000|2021-08-10 02:58:30|342.3|339.5|342.46|339.66|342.46|339.66|342.3|339.5|0
1628564340000|2021-08-10 02:59:00|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1628564370000|2021-08-10 02:59:30|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1628564380000|2021-08-10 02:59:40|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1628564410000|2021-08-10 03:00:10|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1628564420000|2021-08-10 03:00:20|342.3|339.5|342.3|339.5|342.37|339.57|342.3|339.5|0
1628564470000|2021-08-10 03:01:10|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1628564480000|2021-08-10 03:01:20|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1628564510000|2021-08-10 03:01:50|342.06|339.26|341.99|339.19|342.06|339.26|341.99|339.19|0
1628564520000|2021-08-10 03:02:00|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1628564530000|2021-08-10 03:02:10|342.06|339.26|341.99|339.19|342.06|339.26|341.99|339.19|0
1628564590000|2021-08-10 03:03:10|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1628564610000|2021-08-10 03:03:30|341.99|339.19|341.99|339.19|341.99|339.19|341.99|339.19|0
1628564650000|2021-08-10 03:04:10|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1628564660000|2021-08-10 03:04:20|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1628564670000|2021-08-10 03:04:30|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1628564680000|2021-08-10 03:04:40|342.14|339.34|342.14|339.34|342.14|339.34|342.06|339.26|0
1628564740000|2021-08-10 03:05:40|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1628564750000|2021-08-10 03:05:50|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1628564780000|2021-08-10 03:06:20|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1628564820000|2021-08-10 03:07:00|342.22|339.42|342.3|339.5|342.3|339.5|342.22|339.42|0
1628564830000|2021-08-10 03:07:10|342.22|339.42|342.14|339.34|342.22|339.42|341.99|339.19|0
1628564840000|2021-08-10 03:07:20|341.99|339.19|341.99|339.19|341.99|339.19|341.99|339.19|0
1628564880000|2021-08-10 03:08:00|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1628564900000|2021-08-10 03:08:20|341.99|339.19|341.99|339.19|341.99|339.19|341.99|339.19|0
1628564990000|2021-08-10 03:09:50|342.14|339.34|341.99|339.19|342.14|339.34|341.99|339.19|0
1628565010000|2021-08-10 03:10:10|342.14|339.34|341.99|339.19|342.14|339.34|341.99|339.19|0
1628565020000|2021-08-10 03:10:20|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1628565100000|2021-08-10 03:11:40|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1628565130000|2021-08-10 03:12:10|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628565140000|2021-08-10 03:12:20|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1628565230000|2021-08-10 03:13:50|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628565240000|2021-08-10 03:14:00|341.67|338.87|341.52|338.72|341.67|338.87|341.52|338.72|0
1628565250000|2021-08-10 03:14:10|341.59|338.79|341.67|338.87|341.67|338.87|341.59|338.79|0
1628565290000|2021-08-10 03:14:50|341.52|338.72|341.67|338.87|341.67|338.87|341.52|338.72|0
1628565340000|2021-08-10 03:15:40|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1628565370000|2021-08-10 03:16:10|341.67|338.87|341.83|339.03|341.83|339.03|341.67|338.87|0
1628565380000|2021-08-10 03:16:20|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628565420000|2021-08-10 03:17:00|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1628565470000|2021-08-10 03:17:50|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628565480000|2021-08-10 03:18:00|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1628565490000|2021-08-10 03:18:10|341.75|338.95|341.83|339.03|341.83|339.03|341.75|338.95|0
1628565500000|2021-08-10 03:18:20|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628565510000|2021-08-10 03:18:30|341.75|338.95|341.83|339.03|341.83|339.03|341.75|338.95|0
1628565520000|2021-08-10 03:18:40|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628565530000|2021-08-10 03:18:50|341.83|339.03|341.67|338.87|341.83|339.03|341.67|338.87|0
1628565580000|2021-08-10 03:19:40|341.59|338.79|341.67|338.87|341.67|338.87|341.52|338.72|0
1628565630000|2021-08-10 03:20:30|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628565640000|2021-08-10 03:20:40|341.51|338.71|341.67|338.87|341.67|338.87|341.51|338.71|0
1628565650000|2021-08-10 03:20:50|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628565660000|2021-08-10 03:21:00|341.67|338.87|341.59|338.79|341.67|338.87|341.59|338.79|0
1628565670000|2021-08-10 03:21:10|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628565690000|2021-08-10 03:21:30|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1628565700000|2021-08-10 03:21:40|341.67|338.87|341.51|338.71|341.67|338.87|341.51|338.71|0
1628565710000|2021-08-10 03:21:50|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628565720000|2021-08-10 03:22:00|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628565730000|2021-08-10 03:22:10|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1628565760000|2021-08-10 03:22:40|341.74|338.94|341.67|338.87|341.82|339.02|341.67|338.87|0
1628565780000|2021-08-10 03:23:00|341.59|338.79|341.51|338.71|341.59|338.79|341.51|338.71|0
1628565810000|2021-08-10 03:23:30|341.43|338.63|341.36|338.56|341.43|338.63|341.36|338.56|0
1628565900000|2021-08-10 03:25:00|341.43|338.63|341.51|338.71|341.51|338.71|341.43|338.63|0
1628565920000|2021-08-10 03:25:20|341.59|338.79|341.67|338.87|341.67|338.87|341.59|338.79|0
1628565940000|2021-08-10 03:25:40|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1628566070000|2021-08-10 03:27:50|341.74|338.94|341.82|339.02|341.82|339.02|341.74|338.94|0
1628566080000|2021-08-10 03:28:00|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1628566160000|2021-08-10 03:29:20|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1628566170000|2021-08-10 03:29:30|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1628566180000|2021-08-10 03:29:40|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1628566190000|2021-08-10 03:29:50|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1628566200000|2021-08-10 03:30:00|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1628566210000|2021-08-10 03:30:10|341.82|339.02|341.98|339.18|341.98|339.18|341.82|339.02|0
1628566220000|2021-08-10 03:30:20|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1628566230000|2021-08-10 03:30:30|341.98|339.18|341.9|339.1|341.98|339.18|341.9|339.1|0
1628566240000|2021-08-10 03:30:40|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1628566260000|2021-08-10 03:31:00|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1628566280000|2021-08-10 03:31:20|341.98|339.18|341.98|339.18|342.05|339.25|341.98|339.18|0
1628566290000|2021-08-10 03:31:30|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1628566310000|2021-08-10 03:31:50|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1628566320000|2021-08-10 03:32:00|341.67|338.87|341.82|339.02|341.82|339.02|341.67|338.87|0
1628566360000|2021-08-10 03:32:40|341.67|338.87|341.74|338.94|341.74|338.94|341.67|338.87|0
1628566370000|2021-08-10 03:32:50|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1628566390000|2021-08-10 03:33:10|341.67|338.87|341.67|338.87|341.82|339.02|341.67|338.87|0
1628566420000|2021-08-10 03:33:40|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1628566430000|2021-08-10 03:33:50|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1628566460000|2021-08-10 03:34:20|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1628566490000|2021-08-10 03:34:50|341.58|338.78|341.66|338.86|341.66|338.86|341.51|338.71|0
1628566510000|2021-08-10 03:35:10|341.58|338.78|341.66|338.86|341.66|338.86|341.58|338.78|0
1628566530000|2021-08-10 03:35:30|341.58|338.78|341.66|338.86|341.66|338.86|341.58|338.78|0
1628566540000|2021-08-10 03:35:40|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628566600000|2021-08-10 03:36:40|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1628566610000|2021-08-10 03:36:50|341.58|338.78|341.51|338.71|341.58|338.78|341.51|338.71|0
1628566640000|2021-08-10 03:37:20|341.35|338.55|341.51|338.71|341.51|338.71|341.35|338.55|0
1628566650000|2021-08-10 03:37:30|341.35|338.55|341.35|338.55|341.43|338.63|341.35|338.55|0
1628566710000|2021-08-10 03:38:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628566720000|2021-08-10 03:38:40|341.35|338.55|341.51|338.71|341.51|338.71|341.35|338.55|0
1628566730000|2021-08-10 03:38:50|341.35|338.55|341.51|338.71|341.51|338.71|341.35|338.55|0
1628566740000|2021-08-10 03:39:00|341.43|338.63|341.35|338.55|341.43|338.63|341.35|338.55|0
1628566750000|2021-08-10 03:39:10|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628566760000|2021-08-10 03:39:20|341.35|338.55|341.51|338.71|341.51|338.71|341.35|338.55|0
1628566770000|2021-08-10 03:39:30|341.35|338.55|341.51|338.71|341.51|338.71|341.35|338.55|0
1628566800000|2021-08-10 03:40:00|341.43|338.63|341.51|338.71|341.51|338.71|341.43|338.63|0
1628566810000|2021-08-10 03:40:10|341.35|338.55|341.51|338.71|341.51|338.71|341.35|338.55|0
1628566820000|2021-08-10 03:40:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1628566830000|2021-08-10 03:40:30|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1628566840000|2021-08-10 03:40:40|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1628566860000|2021-08-10 03:41:00|341.2|338.4|341.2|338.4|341.2|338.4|341.2|338.4|0
1628566900000|2021-08-10 03:41:40|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1628566920000|2021-08-10 03:42:00|341.27|338.47|341.35|338.55|341.35|338.55|341.27|338.47|0
1628566970000|2021-08-10 03:42:50|341.43|338.63|341.51|338.71|341.51|338.71|341.43|338.63|0
1628567030000|2021-08-10 03:43:50|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628567040000|2021-08-10 03:44:00|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1628567080000|2021-08-10 03:44:40|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1628567090000|2021-08-10 03:44:50|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1628567170000|2021-08-10 03:46:10|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1628567220000|2021-08-10 03:47:00|341.66|338.86|341.5|338.7|341.66|338.86|341.5|338.7|0
1628567310000|2021-08-10 03:48:30|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1628567320000|2021-08-10 03:48:40|341.5|338.7|341.35|338.55|341.5|338.7|341.35|338.55|0
1628567360000|2021-08-10 03:49:20|341.5|338.7|341.42|338.62|341.5|338.7|341.42|338.62|0
1628567370000|2021-08-10 03:49:30|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1628567380000|2021-08-10 03:49:40|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1628567390000|2021-08-10 03:49:50|341.42|338.62|341.35|338.55|341.42|338.62|341.35|338.55|0
1628567400000|2021-08-10 03:50:00|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1628567430000|2021-08-10 03:50:30|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1628567440000|2021-08-10 03:50:40|341.5|338.7|341.42|338.62|341.5|338.7|341.42|338.62|0
1628567450000|2021-08-10 03:50:50|341.5|338.7|341.5|338.7|341.5|338.7|341.42|338.62|0
1628567460000|2021-08-10 03:51:00|341.35|338.55|341.42|338.62|341.42|338.62|341.35|338.55|0
1628567470000|2021-08-10 03:51:10|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1628567480000|2021-08-10 03:51:20|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1628567490000|2021-08-10 03:51:30|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1628567660000|2021-08-10 03:54:20|341.66|338.86|341.66|338.86|341.66|338.86|341.58|338.78|0
1628567670000|2021-08-10 03:54:30|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1628567690000|2021-08-10 03:54:50|341.58|338.78|341.66|338.86|341.66|338.86|341.58|338.78|0
1628567700000|2021-08-10 03:55:00|341.5|338.7|341.58|338.78|341.66|338.86|341.5|338.7|0
1628567710000|2021-08-10 03:55:10|341.66|338.86|341.66|338.86|341.66|338.86|341.58|338.78|0
1628567740000|2021-08-10 03:55:40|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1628567750000|2021-08-10 03:55:50|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628567760000|2021-08-10 03:56:00|341.81|339.01|341.66|338.86|341.81|339.01|341.66|338.86|0
1628567780000|2021-08-10 03:56:20|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1628567820000|2021-08-10 03:57:00|341.66|338.86|341.58|338.78|341.66|338.86|341.58|338.78|0
1628567830000|2021-08-10 03:57:10|341.5|338.7|341.66|338.86|341.66|338.86|341.5|338.7|0
1628567880000|2021-08-10 03:58:00|341.57|338.77|341.5|338.7|341.57|338.77|341.5|338.7|0
1628567890000|2021-08-10 03:58:10|341.57|338.77|341.57|338.77|341.66|338.86|341.57|338.77|0
1628567900000|2021-08-10 03:58:20|341.5|338.7|341.66|338.86|341.66|338.86|341.5|338.7|0
1628567950000|2021-08-10 03:59:10|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628568010000|2021-08-10 04:00:10|341.57|338.77|341.5|338.7|341.57|338.77|341.5|338.7|0
1628568180000|2021-08-10 04:03:00|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628568210000|2021-08-10 04:03:30|341.73|338.93|341.81|339.01|341.81|339.01|341.73|338.93|0
1628568230000|2021-08-10 04:03:50|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628568260000|2021-08-10 04:04:20|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1628568270000|2021-08-10 04:04:30|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628568360000|2021-08-10 04:06:00|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1628568380000|2021-08-10 04:06:20|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1628568390000|2021-08-10 04:06:30|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1628568470000|2021-08-10 04:07:50|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628568570000|2021-08-10 04:09:30|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1628568580000|2021-08-10 04:09:40|341.65|338.85|341.73|338.93|341.73|338.93|341.65|338.85|0
1628568590000|2021-08-10 04:09:50|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1628568600000|2021-08-10 04:10:00|341.65|338.85|341.65|338.85|341.81|339.01|341.65|338.85|0
1628568610000|2021-08-10 04:10:10|341.73|338.93|341.81|339.01|341.81|339.01|341.73|338.93|0
1628568620000|2021-08-10 04:10:20|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1628568630000|2021-08-10 04:10:30|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628568710000|2021-08-10 04:11:50|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1628568730000|2021-08-10 04:12:10|341.65|338.85|341.81|339.01|341.81|339.01|341.65|338.85|0
1628568760000|2021-08-10 04:12:40|341.8|339|341.8|339|341.8|339|341.8|339|0
1628568900000|2021-08-10 04:15:00|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628568950000|2021-08-10 04:15:50|341.49|338.69|341.49|338.69|341.49|338.69|341.49|338.69|0
1628568960000|2021-08-10 04:16:00|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1628569050000|2021-08-10 04:17:30|341.8|339|341.8|339|341.8|339|341.8|339|0
1628569110000|2021-08-10 04:18:30|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1628569130000|2021-08-10 04:18:50|342.03|339.23|342.11|339.31|342.11|339.31|342.03|339.23|0
1628569160000|2021-08-10 04:19:20|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1628569170000|2021-08-10 04:19:30|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1628569190000|2021-08-10 04:19:50|341.96|339.16|342.03|339.23|342.11|339.31|341.96|339.16|0
1628569200000|2021-08-10 04:20:00|341.96|339.16|342.11|339.31|342.11|339.31|341.96|339.16|0
1628569210000|2021-08-10 04:20:10|342.27|339.47|342.27|339.47|342.27|339.47|342.27|339.47|0
1628569230000|2021-08-10 04:20:30|342.19|339.39|342.11|339.31|342.19|339.39|342.11|339.31|0
1628569350000|2021-08-10 04:22:30|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1628569380000|2021-08-10 04:23:00|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628569390000|2021-08-10 04:23:10|341.96|339.16|342.11|339.31|342.11|339.31|341.96|339.16|0
1628569530000|2021-08-10 04:25:30|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1628569560000|2021-08-10 04:26:00|342.11|339.31|341.96|339.16|342.11|339.31|341.96|339.16|0
1628569570000|2021-08-10 04:26:10|342.11|339.31|341.96|339.16|342.11|339.31|341.96|339.16|0
1628569580000|2021-08-10 04:26:20|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1628569610000|2021-08-10 04:26:50|342.03|339.23|342.11|339.31|342.11|339.31|341.95|339.15|0
1628569620000|2021-08-10 04:27:00|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1628569780000|2021-08-10 04:29:40|341.8|339|341.8|339|341.8|339|341.8|339|0
1628569890000|2021-08-10 04:31:30|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1628569940000|2021-08-10 04:32:20|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1628569990000|2021-08-10 04:33:10|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1628570080000|2021-08-10 04:34:40|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1628570100000|2021-08-10 04:35:00|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1628570130000|2021-08-10 04:35:30|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1628570180000|2021-08-10 04:36:20|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1628570210000|2021-08-10 04:36:50|342.26|339.46|342.42|339.62|342.42|339.62|342.26|339.46|0
1628570250000|2021-08-10 04:37:30|342.26|339.46|342.42|339.62|342.42|339.62|342.26|339.46|0
1628570280000|2021-08-10 04:38:00|342.34|339.54|342.42|339.62|342.42|339.62|342.26|339.46|0
1628570440000|2021-08-10 04:40:40|342.49|339.69|342.57|339.77|342.57|339.77|342.49|339.69|0
1628570540000|2021-08-10 04:42:20|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1628570550000|2021-08-10 04:42:30|342.57|339.77|342.57|339.77|342.57|339.77|342.57|339.77|0
1628570600000|2021-08-10 04:43:20|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1628570660000|2021-08-10 04:44:20|342.26|339.46|342.26|339.46|342.33|339.53|342.26|339.46|0
1628570680000|2021-08-10 04:44:40|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1628570790000|2021-08-10 04:46:30|342.57|339.77|342.57|339.77|342.57|339.77|342.57|339.77|0
1628570920000|2021-08-10 04:48:40|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1628570930000|2021-08-10 04:48:50|342.49|339.69|342.41|339.61|342.49|339.69|342.41|339.61|0
1628571070000|2021-08-10 04:51:10|342.49|339.69|342.57|339.77|342.57|339.77|342.49|339.69|0
1628571080000|2021-08-10 04:51:20|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1628571110000|2021-08-10 04:51:50|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1628571120000|2021-08-10 04:52:00|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1628571130000|2021-08-10 04:52:10|342.88|340.08|343.03|340.23|343.03|340.23|342.88|340.08|0
1628571150000|2021-08-10 04:52:30|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1628571160000|2021-08-10 04:52:40|343.03|340.23|343.03|340.23|343.03|340.23|342.95|340.15|0
1628571170000|2021-08-10 04:52:50|342.95|340.15|343.03|340.23|343.03|340.23|342.95|340.15|0
1628571180000|2021-08-10 04:53:00|342.95|340.15|342.88|340.08|342.95|340.15|342.88|340.08|0
1628571360000|2021-08-10 04:56:00|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1628571370000|2021-08-10 04:56:10|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1628571380000|2021-08-10 04:56:20|343.03|340.23|343.03|340.23|343.03|340.23|342.88|340.08|0
1628571430000|2021-08-10 04:57:10|342.88|340.08|343.03|340.23|343.03|340.23|342.88|340.08|0
1628571440000|2021-08-10 04:57:20|342.95|340.15|343.03|340.23|343.03|340.23|342.95|340.15|0
1628571450000|2021-08-10 04:57:30|342.95|340.15|342.88|340.08|342.95|340.15|342.88|340.08|0
1628571460000|2021-08-10 04:57:40|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1628571470000|2021-08-10 04:57:50|343.03|340.23|343.03|340.23|343.03|340.23|342.95|340.15|0
1628571500000|2021-08-10 04:58:20|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1628571510000|2021-08-10 04:58:30|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1628571520000|2021-08-10 04:58:40|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1628571530000|2021-08-10 04:58:50|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1628571540000|2021-08-10 04:59:00|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1628571550000|2021-08-10 04:59:10|343.03|340.23|342.95|340.15|343.03|340.23|342.95|340.15|0
1628571560000|2021-08-10 04:59:20|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1628571580000|2021-08-10 04:59:40|342.87|340.07|342.87|340.07|342.87|340.07|342.87|340.07|0
1628571610000|2021-08-10 05:00:10|342.79|339.99|342.87|340.07|342.87|340.07|342.79|339.99|0
1628571640000|2021-08-10 05:00:40|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1628571650000|2021-08-10 05:00:50|343.1|340.3|343.03|340.23|343.1|340.3|343.03|340.23|0
1628571660000|2021-08-10 05:01:00|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1628571670000|2021-08-10 05:01:10|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1628571690000|2021-08-10 05:01:30|342.87|340.07|343.03|340.23|343.03|340.23|342.87|340.07|0
1628571720000|2021-08-10 05:02:00|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1628571730000|2021-08-10 05:02:10|342.87|340.07|342.87|340.07|342.87|340.07|342.87|340.07|0
1628571740000|2021-08-10 05:02:20|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1628571750000|2021-08-10 05:02:30|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1628571760000|2021-08-10 05:02:40|343.03|340.23|342.87|340.07|343.03|340.23|342.87|340.07|0
1628571790000|2021-08-10 05:03:10|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1628571820000|2021-08-10 05:03:40|342.56|339.76|342.72|339.92|342.72|339.92|342.56|339.76|0
1628571830000|2021-08-10 05:03:50|342.56|339.76|342.72|339.92|342.72|339.92|342.56|339.76|0
1628571840000|2021-08-10 05:04:00|342.56|339.76|342.72|339.92|342.72|339.92|342.56|339.76|0
1628571900000|2021-08-10 05:05:00|342.87|340.07|342.87|340.07|342.87|340.07|342.72|339.92|0
1628571920000|2021-08-10 05:05:20|342.79|339.99|342.72|339.92|342.79|339.99|342.72|339.92|0
1628571930000|2021-08-10 05:05:30|342.87|340.07|342.87|340.07|342.87|340.07|342.87|340.07|0
1628571960000|2021-08-10 05:06:00|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1628571970000|2021-08-10 05:06:10|342.87|340.07|343.03|340.23|343.03|340.23|342.87|340.07|0
1628571980000|2021-08-10 05:06:20|342.87|340.07|342.95|340.15|342.95|340.15|342.87|340.07|0
1628571990000|2021-08-10 05:06:30|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1628572010000|2021-08-10 05:06:50|342.95|340.15|343.03|340.23|343.03|340.23|342.95|340.15|0
1628572030000|2021-08-10 05:07:10|342.87|340.07|342.72|339.92|342.87|340.07|342.72|339.92|0
1628572140000|2021-08-10 05:09:00|342.56|339.76|342.72|339.92|342.72|339.92|342.56|339.76|0
1628572170000|2021-08-10 05:09:30|342.87|340.07|342.87|340.07|342.87|340.07|342.87|340.07|0
1628572200000|2021-08-10 05:10:00|342.79|339.99|342.72|339.92|342.79|339.99|342.72|339.92|0
1628572210000|2021-08-10 05:10:10|342.87|340.07|342.87|340.07|342.87|340.07|342.87|340.07|0
1628572220000|2021-08-10 05:10:20|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1628572230000|2021-08-10 05:10:30|342.87|340.07|342.87|340.07|342.87|340.07|342.87|340.07|0
1628572290000|2021-08-10 05:11:30|342.79|339.99|342.71|339.91|342.87|340.07|342.71|339.91|0
1628572300000|2021-08-10 05:11:40|342.63|339.83|342.56|339.76|342.71|339.91|342.56|339.76|0
1628572320000|2021-08-10 05:12:00|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628572370000|2021-08-10 05:12:50|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1628572380000|2021-08-10 05:13:00|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628572420000|2021-08-10 05:13:40|342.56|339.76|342.71|339.91|342.71|339.91|342.56|339.76|0
1628572430000|2021-08-10 05:13:50|342.56|339.76|342.63|339.83|342.63|339.83|342.56|339.76|0
1628572440000|2021-08-10 05:14:00|342.71|339.91|342.63|339.83|342.71|339.91|342.63|339.83|0
1628572450000|2021-08-10 05:14:10|342.71|339.91|342.56|339.76|342.71|339.91|342.56|339.76|0
1628572460000|2021-08-10 05:14:20|342.63|339.83|342.63|339.83|342.71|339.91|342.56|339.76|0
1628572470000|2021-08-10 05:14:30|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628572490000|2021-08-10 05:14:50|342.87|340.07|342.87|340.07|342.87|340.07|342.87|340.07|0
1628572530000|2021-08-10 05:15:30|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628572540000|2021-08-10 05:15:40|342.56|339.76|342.63|339.83|342.63|339.83|342.56|339.76|0
1628572550000|2021-08-10 05:15:50|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1628572590000|2021-08-10 05:16:30|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628572610000|2021-08-10 05:16:50|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1628572620000|2021-08-10 05:17:00|342.63|339.83|342.63|339.83|342.63|339.83|342.56|339.76|0
1628572630000|2021-08-10 05:17:10|342.71|339.91|342.56|339.76|342.71|339.91|342.56|339.76|0
1628572640000|2021-08-10 05:17:20|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628572650000|2021-08-10 05:17:30|342.63|339.83|342.56|339.76|342.63|339.83|342.56|339.76|0
1628572680000|2021-08-10 05:18:00|342.63|339.83|342.71|339.91|342.71|339.91|342.63|339.83|0
1628572780000|2021-08-10 05:19:40|342.79|339.99|342.71|339.91|342.87|340.07|342.71|339.91|0
1628572800000|2021-08-10 05:20:00|342.87|340.07|342.79|339.99|342.87|340.07|342.79|339.99|0
1628572810000|2021-08-10 05:20:10|342.87|340.07|342.94|340.14|342.94|340.14|342.87|340.07|0
1628572820000|2021-08-10 05:20:20|342.87|340.07|342.87|340.07|342.94|340.14|342.87|340.07|0
1628572830000|2021-08-10 05:20:30|342.94|340.14|342.87|340.07|342.94|340.14|342.87|340.07|0
1628572840000|2021-08-10 05:20:40|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628572870000|2021-08-10 05:21:10|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1628572880000|2021-08-10 05:21:20|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628572930000|2021-08-10 05:22:10|342.55|339.75|342.71|339.91|342.71|339.91|342.55|339.75|0
1628572950000|2021-08-10 05:22:30|342.55|339.75|342.71|339.91|342.71|339.91|342.55|339.75|0
1628572960000|2021-08-10 05:22:40|342.63|339.83|342.63|339.83|342.71|339.91|342.63|339.83|0
1628572970000|2021-08-10 05:22:50|342.71|339.91|342.71|339.91|342.71|339.91|342.63|339.83|0
1628573010000|2021-08-10 05:23:30|342.55|339.75|342.71|339.91|342.71|339.91|342.55|339.75|0
1628573060000|2021-08-10 05:24:20|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1628573070000|2021-08-10 05:24:30|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628573080000|2021-08-10 05:24:40|342.63|339.83|342.63|339.83|342.63|339.83|342.55|339.75|0
1628573090000|2021-08-10 05:24:50|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628573100000|2021-08-10 05:25:00|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1628573120000|2021-08-10 05:25:20|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628573130000|2021-08-10 05:25:30|342.78|339.98|342.86|340.06|342.86|340.06|342.78|339.98|0
1628573150000|2021-08-10 05:25:50|343.02|340.22|342.86|340.06|343.02|340.22|342.86|340.06|0
1628573170000|2021-08-10 05:26:10|342.94|340.14|343.02|340.22|343.02|340.22|342.94|340.14|0
1628573180000|2021-08-10 05:26:20|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1628573190000|2021-08-10 05:26:30|342.94|340.14|343.02|340.22|343.02|340.22|342.94|340.14|0
1628573210000|2021-08-10 05:26:50|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1628573220000|2021-08-10 05:27:00|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1628573250000|2021-08-10 05:27:30|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628573260000|2021-08-10 05:27:40|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1628573280000|2021-08-10 05:28:00|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1628573310000|2021-08-10 05:28:30|342.63|339.83|342.71|339.91|342.71|339.91|342.63|339.83|0
1628573320000|2021-08-10 05:28:40|342.94|340.14|342.86|340.06|342.94|340.14|342.86|340.06|0
1628573330000|2021-08-10 05:28:50|342.94|340.14|342.86|340.06|342.94|340.14|342.86|340.06|0
1628573370000|2021-08-10 05:29:30|342.94|340.14|343.02|340.22|343.02|340.22|342.94|340.14|0
1628573380000|2021-08-10 05:29:40|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1628573390000|2021-08-10 05:29:50|342.86|340.06|343.02|340.22|343.02|340.22|342.86|340.06|0
1628573400000|2021-08-10 05:30:00|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1628573420000|2021-08-10 05:30:20|343.33|340.53|343.17|340.37|343.33|340.53|343.17|340.37|0
1628573430000|2021-08-10 05:30:30|343.09|340.29|343.17|340.37|343.17|340.37|343.09|340.29|0
1628573440000|2021-08-10 05:30:40|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1628573460000|2021-08-10 05:31:00|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1628573480000|2021-08-10 05:31:20|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1628573490000|2021-08-10 05:31:30|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1628573510000|2021-08-10 05:31:50|343.09|340.29|343.02|340.22|343.17|340.37|343.02|340.22|0
1628573520000|2021-08-10 05:32:00|343.17|340.37|343.09|340.29|343.17|340.37|343.02|340.22|0
1628573530000|2021-08-10 05:32:10|343.02|340.22|343.17|340.37|343.17|340.37|343.02|340.22|0
1628573560000|2021-08-10 05:32:40|343.02|340.22|343.17|340.37|343.17|340.37|343.02|340.22|0
1628573590000|2021-08-10 05:33:10|343.33|340.53|343.25|340.45|343.33|340.53|343.25|340.45|0
1628573600000|2021-08-10 05:33:20|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1628573610000|2021-08-10 05:33:30|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1628573620000|2021-08-10 05:33:40|343.25|340.45|343.17|340.37|343.33|340.53|343.17|340.37|0
1628573650000|2021-08-10 05:34:10|343.09|340.29|343.17|340.37|343.17|340.37|343.09|340.29|0
1628573660000|2021-08-10 05:34:20|343.02|340.22|343.09|340.29|343.09|340.29|343.02|340.22|0
1628573670000|2021-08-10 05:34:30|343.17|340.37|343.17|340.37|343.17|340.37|343.09|340.29|0
1628573680000|2021-08-10 05:34:40|343.09|340.29|343.02|340.22|343.09|340.29|343.02|340.22|0
1628573700000|2021-08-10 05:35:00|343.17|340.37|343.09|340.29|343.17|340.37|343.02|340.22|0
1628573710000|2021-08-10 05:35:10|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1628573760000|2021-08-10 05:36:00|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1628573770000|2021-08-10 05:36:10|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1628573790000|2021-08-10 05:36:30|343.09|340.29|343.17|340.37|343.17|340.37|343.02|340.22|0
1628573800000|2021-08-10 05:36:40|343.02|340.22|343.02|340.22|343.09|340.29|343.02|340.22|0
1628573810000|2021-08-10 05:36:50|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1628573830000|2021-08-10 05:37:10|343.02|340.22|343.17|340.37|343.17|340.37|343.02|340.22|0
1628573840000|2021-08-10 05:37:20|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1628573850000|2021-08-10 05:37:30|343.09|340.29|343.17|340.37|343.17|340.37|343.09|340.29|0
1628573860000|2021-08-10 05:37:40|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1628573870000|2021-08-10 05:37:50|343.17|340.37|343.17|340.37|343.17|340.37|343.02|340.22|0
1628573920000|2021-08-10 05:38:40|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1628573930000|2021-08-10 05:38:50|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1628573940000|2021-08-10 05:39:00|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1628573950000|2021-08-10 05:39:10|343.48|340.68|343.48|340.68|343.64|340.84|343.48|340.68|0
1628573960000|2021-08-10 05:39:20|343.64|340.84|343.48|340.68|343.64|340.84|343.48|340.68|0
1628573970000|2021-08-10 05:39:30|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1628573980000|2021-08-10 05:39:40|343.48|340.68|343.48|340.68|343.48|340.68|343.48|340.68|0
1628573990000|2021-08-10 05:39:50|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1628574000000|2021-08-10 05:40:00|343.48|340.68|343.48|340.68|343.48|340.68|343.48|340.68|0
1628574010000|2021-08-10 05:40:10|343.33|340.53|343.48|340.68|343.48|340.68|343.33|340.53|0
1628574020000|2021-08-10 05:40:20|343.4|340.6|343.48|340.68|343.48|340.68|343.4|340.6|0
1628574060000|2021-08-10 05:41:00|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1628574070000|2021-08-10 05:41:10|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1628574100000|2021-08-10 05:41:40|343.95|341.15|343.95|341.15|343.95|341.15|343.79|340.99|0
1628574120000|2021-08-10 05:42:00|344.02|341.22|343.95|341.15|344.02|341.22|343.95|341.15|0
1628574130000|2021-08-10 05:42:10|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1628574140000|2021-08-10 05:42:20|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1628574150000|2021-08-10 05:42:30|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1628574160000|2021-08-10 05:42:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1628574170000|2021-08-10 05:42:50|344.42|341.62|344.26|341.46|344.42|341.62|344.26|341.46|0
1628574180000|2021-08-10 05:43:00|344.33|341.53|344.26|341.46|344.33|341.53|344.26|341.46|0
1628574190000|2021-08-10 05:43:10|344.33|341.53|344.26|341.46|344.33|341.53|344.26|341.46|0
1628574200000|2021-08-10 05:43:20|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1628574210000|2021-08-10 05:43:30|344.26|341.46|344.1|341.3|344.26|341.46|344.1|341.3|0
1628574220000|2021-08-10 05:43:40|344.18|341.38|344.1|341.3|344.18|341.38|344.1|341.3|0
1628574230000|2021-08-10 05:43:50|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1628574250000|2021-08-10 05:44:10|344.1|341.3|344.26|341.46|344.26|341.46|344.1|341.3|0
1628574270000|2021-08-10 05:44:30|344.33|341.53|344.26|341.46|344.33|341.53|344.26|341.46|0
1628574280000|2021-08-10 05:44:40|344.33|341.53|344.33|341.53|344.33|341.53|344.26|341.46|0
1628574290000|2021-08-10 05:44:50|344.42|341.62|344.26|341.46|344.42|341.62|344.26|341.46|0
1628574300000|2021-08-10 05:45:00|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1628574330000|2021-08-10 05:45:30|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1628574340000|2021-08-10 05:45:40|344.26|341.46|344.41|341.61|344.41|341.61|344.26|341.46|0
1628574350000|2021-08-10 05:45:50|344.26|341.46|344.33|341.53|344.41|341.61|344.26|341.46|0
1628574360000|2021-08-10 05:46:00|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1628574380000|2021-08-10 05:46:20|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1628574390000|2021-08-10 05:46:30|344.18|341.38|344.1|341.3|344.26|341.46|344.1|341.3|0
1628574410000|2021-08-10 05:46:50|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1628574420000|2021-08-10 05:47:00|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1628574440000|2021-08-10 05:47:20|344.02|341.22|344.1|341.3|344.1|341.3|344.02|341.22|0
1628574460000|2021-08-10 05:47:40|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1628574480000|2021-08-10 05:48:00|344.02|341.22|344.1|341.3|344.1|341.3|344.02|341.22|0
1628574490000|2021-08-10 05:48:10|344.02|341.22|344.1|341.3|344.1|341.3|344.02|341.22|0
1628574500000|2021-08-10 05:48:20|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1628574520000|2021-08-10 05:48:40|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1628574530000|2021-08-10 05:48:50|344.02|341.22|344.1|341.3|344.1|341.3|344.02|341.22|0
1628574540000|2021-08-10 05:49:00|343.95|341.15|343.79|340.99|343.95|341.15|343.79|340.99|0
1628574550000|2021-08-10 05:49:10|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1628574570000|2021-08-10 05:49:30|343.86|341.06|343.95|341.15|343.95|341.15|343.86|341.06|0
1628574580000|2021-08-10 05:49:40|343.86|341.06|344.1|341.3|344.1|341.3|343.86|341.06|0
1628574590000|2021-08-10 05:49:50|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1628574600000|2021-08-10 05:50:00|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1628574620000|2021-08-10 05:50:20|343.79|340.99|343.63|340.83|343.79|340.99|343.63|340.83|0
1628574640000|2021-08-10 05:50:40|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1628574650000|2021-08-10 05:50:50|343.63|340.83|343.48|340.68|343.63|340.83|343.48|340.68|0
1628574660000|2021-08-10 05:51:00|343.63|340.83|343.55|340.75|343.63|340.83|343.55|340.75|0
1628574670000|2021-08-10 05:51:10|343.48|340.68|343.48|340.68|343.48|340.68|343.48|340.68|0
1628574700000|2021-08-10 05:51:40|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1628574710000|2021-08-10 05:51:50|343.48|340.68|343.4|340.6|343.48|340.68|343.4|340.6|0
1628574720000|2021-08-10 05:52:00|343.48|340.68|343.48|340.68|343.48|340.68|343.48|340.68|0
1628574730000|2021-08-10 05:52:10|343.4|340.6|343.32|340.52|343.4|340.6|343.32|340.52|0
1628574740000|2021-08-10 05:52:20|343.4|340.6|343.48|340.68|343.48|340.68|343.4|340.6|0
1628574760000|2021-08-10 05:52:40|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1628574770000|2021-08-10 05:52:50|343.48|340.68|343.32|340.52|343.48|340.68|343.32|340.52|0
1628574780000|2021-08-10 05:53:00|343.4|340.6|343.4|340.6|343.4|340.6|343.32|340.52|0
1628574790000|2021-08-10 05:53:10|343.32|340.52|343.48|340.68|343.48|340.68|343.32|340.52|0
1628574840000|2021-08-10 05:54:00|343.32|340.52|343.48|340.68|343.48|340.68|343.32|340.52|0
1628574850000|2021-08-10 05:54:10|343.4|340.6|343.32|340.52|343.4|340.6|343.32|340.52|0
1628574860000|2021-08-10 05:54:20|343.4|340.6|343.4|340.6|343.48|340.68|343.4|340.6|0
1628574870000|2021-08-10 05:54:30|343.48|340.68|343.48|340.68|343.48|340.68|343.4|340.6|0
1628574880000|2021-08-10 05:54:40|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1628574890000|2021-08-10 05:54:50|343.4|340.6|343.48|340.68|343.48|340.68|343.4|340.6|0
1628574910000|2021-08-10 05:55:10|343.39|340.59|343.39|340.59|343.48|340.68|343.39|340.59|0
1628574920000|2021-08-10 05:55:20|343.48|340.68|343.48|340.68|343.48|340.68|343.39|340.59|0
1628574930000|2021-08-10 05:55:30|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628574940000|2021-08-10 05:55:40|343.48|340.68|343.48|340.68|343.48|340.68|343.32|340.52|0
1628574950000|2021-08-10 05:55:50|343.39|340.59|343.39|340.59|343.39|340.59|343.32|340.52|0
1628574960000|2021-08-10 05:56:00|343.48|340.68|343.48|340.68|343.48|340.68|343.39|340.59|0
1628574970000|2021-08-10 05:56:10|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628574980000|2021-08-10 05:56:20|343.32|340.52|343.48|340.68|343.48|340.68|343.32|340.52|0
1628574990000|2021-08-10 05:56:30|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628575000000|2021-08-10 05:56:40|343.48|340.68|343.48|340.68|343.48|340.68|343.48|340.68|0
1628575020000|2021-08-10 05:57:00|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1628575030000|2021-08-10 05:57:10|343.39|340.59|343.48|340.68|343.48|340.68|343.39|340.59|0
1628575050000|2021-08-10 05:57:30|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1628575090000|2021-08-10 05:58:10|343.39|340.59|343.32|340.52|343.39|340.59|343.32|340.52|0
1628575120000|2021-08-10 05:58:40|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1628575130000|2021-08-10 05:58:50|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1628575200000|2021-08-10 06:00:00|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1628575240000|2021-08-10 06:00:40|342.85|340.05|342.7|339.9|342.85|340.05|342.7|339.9|0
1628575250000|2021-08-10 06:00:50|342.54|339.74|342.7|339.9|342.7|339.9|342.54|339.74|0
1628575260000|2021-08-10 06:01:00|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628575280000|2021-08-10 06:01:20|343.01|340.21|343.16|340.36|343.16|340.36|343.01|340.21|0
1628575290000|2021-08-10 06:01:30|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1628575310000|2021-08-10 06:01:50|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628575320000|2021-08-10 06:02:00|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628575330000|2021-08-10 06:02:10|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628575350000|2021-08-10 06:02:30|342.77|339.97|342.77|339.97|342.85|340.05|342.77|339.97|0
1628575360000|2021-08-10 06:02:40|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628575370000|2021-08-10 06:02:50|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1628575390000|2021-08-10 06:03:10|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1628575420000|2021-08-10 06:03:40|343.32|340.52|343.24|340.44|343.32|340.52|343.16|340.36|0
1628575430000|2021-08-10 06:03:50|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1628575440000|2021-08-10 06:04:00|343.24|340.44|343.16|340.36|343.24|340.44|343.16|340.36|0
1628575470000|2021-08-10 06:04:30|343.08|340.28|343.08|340.28|343.08|340.28|343.08|340.28|0
1628575480000|2021-08-10 06:04:40|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1628575500000|2021-08-10 06:05:00|343.08|340.28|343.08|340.28|343.16|340.36|343|340.2|0
1628575510000|2021-08-10 06:05:10|343|340.2|342.85|340.05|343|340.2|342.85|340.05|0
1628575520000|2021-08-10 06:05:20|342.69|339.89|342.85|340.05|342.85|340.05|342.69|339.89|0
1628575550000|2021-08-10 06:05:50|343|340.2|343.16|340.36|343.16|340.36|343|340.2|0
1628575560000|2021-08-10 06:06:00|343|340.2|343|340.2|343|340.2|343|340.2|0
1628575570000|2021-08-10 06:06:10|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1628575590000|2021-08-10 06:06:30|343|340.2|343.16|340.36|343.16|340.36|343|340.2|0
1628575600000|2021-08-10 06:06:40|343.08|340.28|343.16|340.36|343.16|340.36|343.08|340.28|0
1628575620000|2021-08-10 06:07:00|343|340.2|343|340.2|343|340.2|342.85|340.05|0
1628575680000|2021-08-10 06:08:00|342.85|340.05|342.92|340.12|342.92|340.12|342.85|340.05|0
1628575690000|2021-08-10 06:08:10|343|340.2|343|340.2|343|340.2|343|340.2|0
1628575710000|2021-08-10 06:08:30|342.92|340.12|342.92|340.12|343|340.2|342.85|340.05|0
1628575720000|2021-08-10 06:08:40|343|340.2|343|340.2|343|340.2|342.92|340.12|0
1628575740000|2021-08-10 06:09:00|342.85|340.05|343|340.2|343|340.2|342.85|340.05|0
1628575750000|2021-08-10 06:09:10|342.85|340.05|343|340.2|343|340.2|342.85|340.05|0
1628575760000|2021-08-10 06:09:20|342.92|340.12|343|340.2|343|340.2|342.92|340.12|0
1628575800000|2021-08-10 06:10:00|342.92|340.12|343|340.2|343|340.2|342.92|340.12|0
1628575830000|2021-08-10 06:10:30|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628575850000|2021-08-10 06:10:50|342.69|339.89|342.69|339.89|342.85|340.05|342.69|339.89|0
1628575860000|2021-08-10 06:11:00|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628575880000|2021-08-10 06:11:20|342.69|339.89|342.69|339.89|342.77|339.97|342.69|339.89|0
1628575890000|2021-08-10 06:11:30|342.77|339.97|342.85|340.05|342.85|340.05|342.77|339.97|0
1628575920000|2021-08-10 06:12:00|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1628575930000|2021-08-10 06:12:10|342.69|339.89|342.85|340.05|342.85|340.05|342.69|339.89|0
1628575950000|2021-08-10 06:12:30|343|340.2|342.85|340.05|343|340.2|342.85|340.05|0
1628575980000|2021-08-10 06:13:00|343|340.2|343|340.2|343|340.2|343|340.2|0
1628576010000|2021-08-10 06:13:30|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1628576020000|2021-08-10 06:13:40|343|340.2|343|340.2|343|340.2|343|340.2|0
1628576070000|2021-08-10 06:14:30|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1628576090000|2021-08-10 06:14:50|343|340.2|343|340.2|343|340.2|343|340.2|0
1628576130000|2021-08-10 06:15:30|343.16|340.36|343|340.2|343.16|340.36|343|340.2|0
1628576140000|2021-08-10 06:15:40|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1628576150000|2021-08-10 06:15:50|343|340.2|343.16|340.36|343.16|340.36|343|340.2|0
1628576160000|2021-08-10 06:16:00|343|340.2|343.16|340.36|343.16|340.36|343|340.2|0
1628576170000|2021-08-10 06:16:10|343|340.2|343.16|340.36|343.16|340.36|343|340.2|0
1628576180000|2021-08-10 06:16:20|343.31|340.51|343.16|340.36|343.31|340.51|343.16|340.36|0
1628576190000|2021-08-10 06:16:30|343.31|340.51|343.31|340.51|343.31|340.51|343.16|340.36|0
1628576220000|2021-08-10 06:17:00|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1628576230000|2021-08-10 06:17:10|343.62|340.82|343.47|340.67|343.62|340.82|343.47|340.67|0
1628576250000|2021-08-10 06:17:30|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1628576260000|2021-08-10 06:17:40|343.47|340.67|343.31|340.51|343.47|340.67|343.31|340.51|0
1628576270000|2021-08-10 06:17:50|343.47|340.67|343.47|340.67|343.47|340.67|343.39|340.59|0
1628576280000|2021-08-10 06:18:00|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1628576290000|2021-08-10 06:18:10|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1628576300000|2021-08-10 06:18:20|343.31|340.51|343.47|340.67|343.47|340.67|343.31|340.51|0
1628576310000|2021-08-10 06:18:30|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1628576330000|2021-08-10 06:18:50|343.47|340.67|343.47|340.67|343.47|340.67|343.31|340.51|0
1628576340000|2021-08-10 06:19:00|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1628576370000|2021-08-10 06:19:30|343.15|340.35|343.31|340.51|343.31|340.51|343.15|340.35|0
1628576390000|2021-08-10 06:19:50|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1628576400000|2021-08-10 06:20:00|343|340.2|343.15|340.35|343.15|340.35|343|340.2|0
1628576420000|2021-08-10 06:20:20|343|340.2|343|340.2|343|340.2|343|340.2|0
1628576430000|2021-08-10 06:20:30|343.15|340.35|343|340.2|343.15|340.35|343|340.2|0
1628576440000|2021-08-10 06:20:40|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1628576450000|2021-08-10 06:20:50|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1628576470000|2021-08-10 06:21:10|343.23|340.43|343.31|340.51|343.31|340.51|343.23|340.43|0
1628576510000|2021-08-10 06:21:50|343.23|340.43|343.23|340.43|343.31|340.51|343.23|340.43|0
1628576520000|2021-08-10 06:22:00|343.31|340.51|343.31|340.51|343.31|340.51|343.23|340.43|0
1628576570000|2021-08-10 06:22:50|343.23|340.43|343.31|340.51|343.31|340.51|343.23|340.43|0
1628576600000|2021-08-10 06:23:20|343.23|340.43|343.15|340.35|343.23|340.43|343.15|340.35|0
1628576640000|2021-08-10 06:24:00|343|340.2|343.15|340.35|343.15|340.35|343|340.2|0
1628576650000|2021-08-10 06:24:10|343|340.2|343.07|340.27|343.07|340.27|343|340.2|0
1628576660000|2021-08-10 06:24:20|343|340.2|343.15|340.35|343.15|340.35|343|340.2|0
1628576670000|2021-08-10 06:24:30|343|340.2|343.07|340.27|343.15|340.35|343|340.2|0
1628576680000|2021-08-10 06:24:40|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1628576690000|2021-08-10 06:24:50|343|340.2|343|340.2|343|340.2|343|340.2|0
1628576700000|2021-08-10 06:25:00|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1628576710000|2021-08-10 06:25:10|343|340.2|343|340.2|343|340.2|343|340.2|0
1628576740000|2021-08-10 06:25:40|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1628576850000|2021-08-10 06:27:30|343|340.2|343|340.2|343|340.2|343|340.2|0
1628576860000|2021-08-10 06:27:40|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1628576930000|2021-08-10 06:28:50|343|340.2|343.15|340.35|343.15|340.35|343|340.2|0
1628576940000|2021-08-10 06:29:00|343|340.2|343.15|340.35|343.15|340.35|343|340.2|0
1628577040000|2021-08-10 06:30:40|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1628577120000|2021-08-10 06:32:00|343.15|340.35|343.22|340.42|343.22|340.42|343.15|340.35|0
1628577130000|2021-08-10 06:32:10|343.31|340.51|343.15|340.35|343.31|340.51|343.15|340.35|0
1628577150000|2021-08-10 06:32:30|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1628577180000|2021-08-10 06:33:00|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1628577220000|2021-08-10 06:33:40|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1628577240000|2021-08-10 06:34:00|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628577250000|2021-08-10 06:34:10|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1628577260000|2021-08-10 06:34:20|343.77|340.97|343.77|340.97|343.77|340.97|343.62|340.82|0
1628577290000|2021-08-10 06:34:50|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1628577330000|2021-08-10 06:35:30|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628577360000|2021-08-10 06:36:00|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1628577380000|2021-08-10 06:36:20|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628577390000|2021-08-10 06:36:30|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1628577440000|2021-08-10 06:37:20|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628577450000|2021-08-10 06:37:30|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1628577550000|2021-08-10 06:39:10|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628577560000|2021-08-10 06:39:20|343.93|341.13|343.93|341.13|343.93|341.13|343.77|340.97|0
1628577660000|2021-08-10 06:41:00|343.77|340.97|343.93|341.13|343.93|341.13|343.77|340.97|0
1628577710000|2021-08-10 06:41:50|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1628577720000|2021-08-10 06:42:00|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628577730000|2021-08-10 06:42:10|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1628577830000|2021-08-10 06:43:50|344.08|341.28|344.08|341.28|344.08|341.28|343.92|341.12|0
1628577850000|2021-08-10 06:44:10|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1628577890000|2021-08-10 06:44:50|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1628577900000|2021-08-10 06:45:00|344.24|341.44|344.08|341.28|344.24|341.44|344.08|341.28|0
1628577930000|2021-08-10 06:45:30|344.24|341.44|344.08|341.28|344.24|341.44|344.08|341.28|0
1628577940000|2021-08-10 06:45:40|344|341.2|344.08|341.28|344.08|341.28|344|341.2|0
1628577950000|2021-08-10 06:45:50|344|341.2|343.92|341.12|344|341.2|343.92|341.12|0
1628577980000|2021-08-10 06:46:20|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1628578000000|2021-08-10 06:46:40|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1628578010000|2021-08-10 06:46:50|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1628578020000|2021-08-10 06:47:00|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1628578060000|2021-08-10 06:47:40|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628578100000|2021-08-10 06:48:20|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1628578120000|2021-08-10 06:48:40|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628578130000|2021-08-10 06:48:50|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1628578150000|2021-08-10 06:49:10|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628578200000|2021-08-10 06:50:00|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1628578210000|2021-08-10 06:50:10|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628578220000|2021-08-10 06:50:20|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1628578260000|2021-08-10 06:51:00|343.45|340.65|343.61|340.81|343.61|340.81|343.45|340.65|0
1628578280000|2021-08-10 06:51:20|343.77|340.97|343.77|340.97|343.77|340.97|343.61|340.81|0
1628578290000|2021-08-10 06:51:30|343.61|340.81|343.77|340.97|343.77|340.97|343.61|340.81|0
1628578320000|2021-08-10 06:52:00|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1628578330000|2021-08-10 06:52:10|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1628578350000|2021-08-10 06:52:30|343.76|340.96|343.61|340.81|343.76|340.96|343.61|340.81|0
1628578400000|2021-08-10 06:53:20|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1628578440000|2021-08-10 06:54:00|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1628578460000|2021-08-10 06:54:20|344.08|341.28|343.99|341.19|344.08|341.28|343.99|341.19|0
1628578470000|2021-08-10 06:54:30|344.08|341.28|344.08|341.28|344.08|341.28|343.99|341.19|0
1628578480000|2021-08-10 06:54:40|343.99|341.19|343.99|341.19|344.08|341.28|343.99|341.19|0
1628578490000|2021-08-10 06:54:50|344.08|341.28|343.92|341.12|344.08|341.28|343.92|341.12|0
1628578530000|2021-08-10 06:55:30|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1628578570000|2021-08-10 06:56:10|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1628578580000|2021-08-10 06:56:20|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1628578630000|2021-08-10 06:57:10|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1628578650000|2021-08-10 06:57:30|343.68|340.88|343.76|340.96|343.76|340.96|343.61|340.81|0
1628578660000|2021-08-10 06:57:40|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1628578670000|2021-08-10 06:57:50|343.76|340.96|343.61|340.81|343.76|340.96|343.61|340.81|0
1628578680000|2021-08-10 06:58:00|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1628578700000|2021-08-10 06:58:20|343.61|340.81|343.76|340.96|343.76|340.96|343.61|340.81|0
1628578720000|2021-08-10 06:58:40|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1628578730000|2021-08-10 06:58:50|343.84|341.04|343.92|341.12|343.92|341.12|343.84|341.04|0
1628578780000|2021-08-10 06:59:40|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1628578790000|2021-08-10 06:59:50|343.92|341.12|343.76|340.96|343.92|341.12|343.76|340.96|0
1628578800000|2021-08-10 07:00:00|343.45|340.65|343.29|340.49|343.61|340.81|343.29|340.49|0
1628578810000|2021-08-10 07:00:10|343.76|340.96|343.61|340.81|343.76|340.96|343.61|340.81|0
1628578820000|2021-08-10 07:00:20|343.76|340.96|343.76|340.96|343.76|340.96|343.61|340.81|0
1628578830000|2021-08-10 07:00:30|343.61|340.81|343.76|340.96|343.76|340.96|343.61|340.81|0
1628578840000|2021-08-10 07:00:40|343.92|341.12|344.07|341.27|344.07|341.27|343.92|341.12|0
1628578850000|2021-08-10 07:00:50|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1628578860000|2021-08-10 07:01:00|344.23|341.43|344.15|341.35|344.39|341.59|344.15|341.35|0
1628578870000|2021-08-10 07:01:10|344.23|341.43|343.27|340.47|344.23|341.43|343.27|340.47|0
1628578880000|2021-08-10 07:01:20|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1628578890000|2021-08-10 07:01:30|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1628578900000|2021-08-10 07:01:40|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1628578910000|2021-08-10 07:01:50|342.96|340.16|342.81|340.01|342.96|340.16|342.81|340.01|0
1628578920000|2021-08-10 07:02:00|342.65|339.85|342.49|339.69|342.65|339.85|342.49|339.69|0
1628578930000|2021-08-10 07:02:10|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1628578940000|2021-08-10 07:02:20|342.8|340|342.65|339.85|342.8|340|342.65|339.85|0
1628578960000|2021-08-10 07:02:40|342.8|340|342.8|340|342.8|340|342.8|340|0
1628578970000|2021-08-10 07:02:50|342.96|340.16|343.27|340.47|343.27|340.47|342.96|340.16|0
1628578980000|2021-08-10 07:03:00|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1628578990000|2021-08-10 07:03:10|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1628579000000|2021-08-10 07:03:20|343.66|340.86|343.9|341.1|343.9|341.1|343.66|340.86|0
1628579010000|2021-08-10 07:03:30|344.05|341.25|344.21|341.41|344.21|341.41|344.05|341.25|0
1628579020000|2021-08-10 07:03:40|344.05|341.25|343.9|341.1|344.05|341.25|343.9|341.1|0
1628579030000|2021-08-10 07:03:50|344.05|341.25|344.05|341.25|344.05|341.25|343.97|341.17|0
1628579040000|2021-08-10 07:04:00|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1628579050000|2021-08-10 07:04:10|344.36|341.56|344.52|341.72|344.52|341.72|344.36|341.56|0
1628579060000|2021-08-10 07:04:20|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1628579070000|2021-08-10 07:04:30|344.44|341.64|344.36|341.56|344.52|341.72|344.36|341.56|0
1628579090000|2021-08-10 07:04:50|344.21|341.41|344.36|341.56|344.36|341.56|344.21|341.41|0
1628579100000|2021-08-10 07:05:00|344.16|341.76|344.01|341.61|344.16|341.76|343.85|341.45|0
1628579110000|2021-08-10 07:05:10|344.08|341.68|344.01|341.61|344.08|341.68|344.01|341.61|0
1628579120000|2021-08-10 07:05:20|344.16|341.76|344.01|341.61|344.16|341.76|344.01|341.61|0
1628579130000|2021-08-10 07:05:30|343.93|341.53|344.01|341.61|344.01|341.61|343.85|341.45|0
1628579140000|2021-08-10 07:05:40|343.85|341.45|344.01|341.61|344.01|341.61|343.85|341.45|0
1628579150000|2021-08-10 07:05:50|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1628579160000|2021-08-10 07:06:00|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1628579170000|2021-08-10 07:06:10|344.16|341.76|344.16|341.76|344.24|341.84|344.16|341.76|0
1628579180000|2021-08-10 07:06:20|344.32|341.92|344.32|341.92|344.32|341.92|344.16|341.76|0
1628579190000|2021-08-10 07:06:30|344.39|341.99|344.32|341.92|344.39|341.99|344.32|341.92|0
1628579200000|2021-08-10 07:06:40|344.16|341.76|344.16|341.76|344.32|341.92|344.16|341.76|0
1628579210000|2021-08-10 07:06:50|344.32|341.92|344.32|341.92|344.32|341.92|344.16|341.76|0
1628579220000|2021-08-10 07:07:00|344.39|341.99|344.32|341.92|344.39|341.99|344.32|341.92|0
1628579230000|2021-08-10 07:07:10|344.24|341.84|344.16|341.76|344.24|341.84|344.16|341.76|0
1628579280000|2021-08-10 07:08:00|344.32|341.92|344.48|342.08|344.48|342.08|344.16|341.76|0
1628579290000|2021-08-10 07:08:10|344.47|342.07|344.32|341.92|344.47|342.07|344.32|341.92|0
1628579300000|2021-08-10 07:08:20|344.47|342.07|344.47|342.07|344.47|342.07|344.47|342.07|0
1628579310000|2021-08-10 07:08:30|344.32|341.92|344.47|342.07|344.47|342.07|344.32|341.92|0
1628579320000|2021-08-10 07:08:40|344.32|341.92|344.32|341.92|344.39|341.99|344.32|341.92|0
1628579330000|2021-08-10 07:08:50|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1628579340000|2021-08-10 07:09:00|344.32|341.92|344.16|341.76|344.32|341.92|344.16|341.76|0
1628579350000|2021-08-10 07:09:10|344.01|341.61|344.01|341.61|344.16|341.76|344.01|341.61|0
1628579390000|2021-08-10 07:09:50|344.16|341.76|344.01|341.61|344.16|341.76|344.01|341.61|0
1628579400000|2021-08-10 07:10:00|344.16|341.76|344.16|341.76|344.16|341.76|344.01|341.61|0
1628579410000|2021-08-10 07:10:10|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1628579420000|2021-08-10 07:10:20|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1628579440000|2021-08-10 07:10:40|344.08|341.68|344.08|341.68|344.08|341.68|344.08|341.68|0
1628579450000|2021-08-10 07:10:50|344.01|341.61|344.16|341.76|344.32|341.92|344.01|341.61|0
1628579460000|2021-08-10 07:11:00|344.32|341.92|344.32|341.92|344.47|342.07|344.32|341.92|0
1628579470000|2021-08-10 07:11:10|344.39|341.99|344.47|342.07|344.47|342.07|344.32|341.92|0
1628579480000|2021-08-10 07:11:20|344.32|341.92|344.47|342.07|344.47|342.07|344.32|341.92|0
1628579500000|2021-08-10 07:11:40|344.32|341.92|344.32|341.92|344.32|341.92|344.32|341.92|0
1628579550000|2021-08-10 07:12:30|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1628579560000|2021-08-10 07:12:40|344.32|341.92|344.32|341.92|344.32|341.92|344.32|341.92|0
1628579570000|2021-08-10 07:12:50|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1628579580000|2021-08-10 07:13:00|344.32|341.92|344.32|341.92|344.32|341.92|344.32|341.92|0
1628579590000|2021-08-10 07:13:10|344.16|341.76|344|341.6|344.16|341.76|344|341.6|0
1628579600000|2021-08-10 07:13:20|344.16|341.76|344.32|341.92|344.32|341.92|344.16|341.76|0
1628579610000|2021-08-10 07:13:30|344.16|341.76|344|341.6|344.16|341.76|344|341.6|0
1628579620000|2021-08-10 07:13:40|344.16|341.76|344.16|341.76|344.16|341.76|344|341.6|0
1628579630000|2021-08-10 07:13:50|344|341.6|344.16|341.76|344.16|341.76|344|341.6|0
1628579650000|2021-08-10 07:14:10|344|341.6|344|341.6|344.08|341.68|344|341.6|0
1628579670000|2021-08-10 07:14:30|344.16|341.76|343.85|341.45|344.16|341.76|343.85|341.45|0
1628579680000|2021-08-10 07:14:40|344.08|341.68|344|341.6|344.16|341.76|344|341.6|0
1628579690000|2021-08-10 07:14:50|343.92|341.52|343.92|341.52|344|341.6|343.92|341.52|0
1628579700000|2021-08-10 07:15:00|344|341.6|344|341.6|344|341.6|344|341.6|0
1628579710000|2021-08-10 07:15:10|343.85|341.45|344|341.6|344|341.6|343.85|341.45|0
1628579720000|2021-08-10 07:15:20|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628579730000|2021-08-10 07:15:30|344|341.6|343.85|341.45|344|341.6|343.85|341.45|0
1628579760000|2021-08-10 07:16:00|343.69|341.29|344|341.6|344|341.6|343.69|341.29|0
1628579770000|2021-08-10 07:16:10|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628579780000|2021-08-10 07:16:20|344|341.6|344|341.6|344|341.6|344|341.6|0
1628579790000|2021-08-10 07:16:30|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1628579810000|2021-08-10 07:16:50|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1628579820000|2021-08-10 07:17:00|343.85|341.45|343.69|341.29|343.85|341.45|343.69|341.29|0
1628579830000|2021-08-10 07:17:10|343.77|341.37|343.85|341.45|343.85|341.45|343.69|341.29|0
1628579850000|2021-08-10 07:17:30|344|341.6|344|341.6|344|341.6|344|341.6|0
1628579870000|2021-08-10 07:17:50|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1628579880000|2021-08-10 07:18:00|344.31|341.91|344.31|341.91|344.31|341.91|344.31|341.91|0
1628579890000|2021-08-10 07:18:10|344.16|341.76|344.63|342.23|344.63|342.23|344.16|341.76|0
1628579900000|2021-08-10 07:18:20|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1628579910000|2021-08-10 07:18:30|344.63|342.23|344.63|342.23|344.63|342.23|344.63|342.23|0
1628579930000|2021-08-10 07:18:50|344.47|342.07|344.55|342.15|344.63|342.23|344.47|342.07|0
1628579940000|2021-08-10 07:19:00|344.63|342.23|344.63|342.23|344.63|342.23|344.47|342.07|0
1628579950000|2021-08-10 07:19:10|344.47|342.07|344.63|342.23|344.63|342.23|344.47|342.07|0
1628579970000|2021-08-10 07:19:30|344.47|342.07|344.47|342.07|344.47|342.07|344.47|342.07|0
1628579980000|2021-08-10 07:19:40|344.63|342.23|344.63|342.23|344.63|342.23|344.63|342.23|0
1628580000000|2021-08-10 07:20:00|344.78|342.38|344.78|342.38|344.78|342.38|344.63|342.23|0
1628580010000|2021-08-10 07:20:10|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628580020000|2021-08-10 07:20:20|344.94|342.54|345.1|342.7|345.1|342.7|344.94|342.54|0
1628580030000|2021-08-10 07:20:30|345.56|343.16|345.72|343.32|345.72|343.32|345.56|343.16|0
1628580040000|2021-08-10 07:20:40|345.88|343.48|345.88|343.48|345.88|343.48|345.72|343.32|0
1628580050000|2021-08-10 07:20:50|346.03|343.63|345.88|343.48|346.03|343.63|345.88|343.48|0
1628580060000|2021-08-10 07:21:00|346.03|343.63|346.03|343.63|346.19|343.79|346.03|343.63|0
1628580070000|2021-08-10 07:21:10|346.19|343.79|346.03|343.63|346.19|343.79|346.03|343.63|0
1628580080000|2021-08-10 07:21:20|346.19|343.79|346.03|343.63|346.19|343.79|346.03|343.63|0
1628580090000|2021-08-10 07:21:30|345.88|343.48|345.88|343.48|345.95|343.55|345.88|343.48|0
1628580100000|2021-08-10 07:21:40|345.72|343.32|345.88|343.48|345.88|343.48|345.72|343.32|0
1628580110000|2021-08-10 07:21:50|345.95|343.55|345.88|343.48|346.03|343.63|345.88|343.48|0
1628580120000|2021-08-10 07:22:00|346.03|343.63|345.88|343.48|346.03|343.63|345.88|343.48|0
1628580130000|2021-08-10 07:22:10|346.03|343.63|345.88|343.48|346.03|343.63|345.88|343.48|0
1628580140000|2021-08-10 07:22:20|345.72|343.32|345.88|343.48|345.88|343.48|345.72|343.32|0
1628580150000|2021-08-10 07:22:30|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580190000|2021-08-10 07:23:10|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628580200000|2021-08-10 07:23:20|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580210000|2021-08-10 07:23:30|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628580220000|2021-08-10 07:23:40|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580260000|2021-08-10 07:24:20|345.88|343.48|345.72|343.32|345.88|343.48|345.72|343.32|0
1628580280000|2021-08-10 07:24:40|345.79|343.39|345.72|343.32|345.88|343.48|345.72|343.32|0
1628580290000|2021-08-10 07:24:50|345.79|343.39|345.56|343.16|345.79|343.39|345.56|343.16|0
1628580340000|2021-08-10 07:25:40|345.41|343.01|345.25|342.85|345.41|343.01|345.25|342.85|0
1628580350000|2021-08-10 07:25:50|345.41|343.01|345.25|342.85|345.41|343.01|345.25|342.85|0
1628580360000|2021-08-10 07:26:00|345.41|343.01|345.41|343.01|345.41|343.01|345.41|343.01|0
1628580370000|2021-08-10 07:26:10|345.32|342.92|345.41|343.01|345.41|343.01|345.32|342.92|0
1628580380000|2021-08-10 07:26:20|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1628580390000|2021-08-10 07:26:30|345.41|343.01|345.25|342.85|345.41|343.01|345.25|342.85|0
1628580400000|2021-08-10 07:26:40|345.41|343.01|345.41|343.01|345.41|343.01|345.41|343.01|0
1628580420000|2021-08-10 07:27:00|345.48|343.08|345.56|343.16|345.56|343.16|345.48|343.08|0
1628580430000|2021-08-10 07:27:10|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1628580440000|2021-08-10 07:27:20|345.72|343.32|345.88|343.48|345.88|343.48|345.72|343.32|0
1628580450000|2021-08-10 07:27:30|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580460000|2021-08-10 07:27:40|345.56|343.16|345.72|343.32|345.72|343.32|345.56|343.16|0
1628580470000|2021-08-10 07:27:50|345.56|343.16|345.64|343.24|345.64|343.24|345.56|343.16|0
1628580480000|2021-08-10 07:28:00|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628580490000|2021-08-10 07:28:10|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580500000|2021-08-10 07:28:20|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628580510000|2021-08-10 07:28:30|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580530000|2021-08-10 07:28:50|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628580540000|2021-08-10 07:29:00|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1628580550000|2021-08-10 07:29:10|345.56|343.16|345.72|343.32|345.72|343.32|345.56|343.16|0
1628580560000|2021-08-10 07:29:20|345.64|343.24|345.56|343.16|345.64|343.24|345.56|343.16|0
1628580590000|2021-08-10 07:29:50|345.4|343|345.56|343.16|345.56|343.16|345.4|343|0
1628580610000|2021-08-10 07:30:10|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580620000|2021-08-10 07:30:20|345.56|343.16|345.72|343.32|345.72|343.32|345.56|343.16|0
1628580630000|2021-08-10 07:30:30|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628580650000|2021-08-10 07:30:50|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580660000|2021-08-10 07:31:00|345.64|343.24|345.72|343.32|345.72|343.32|345.64|343.24|0
1628580690000|2021-08-10 07:31:30|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628580720000|2021-08-10 07:32:00|346.03|343.63|345.95|343.55|346.03|343.63|345.95|343.55|0
1628580730000|2021-08-10 07:32:10|345.87|343.47|345.72|343.32|345.87|343.47|345.72|343.32|0
1628580740000|2021-08-10 07:32:20|345.56|343.16|345.4|343|345.56|343.16|345.4|343|0
1628580750000|2021-08-10 07:32:30|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628580760000|2021-08-10 07:32:40|345.64|343.24|345.56|343.16|345.72|343.32|345.56|343.16|0
1628580780000|2021-08-10 07:33:00|345.72|343.32|345.72|343.32|345.79|343.39|345.72|343.32|0
1628580790000|2021-08-10 07:33:10|345.79|343.39|345.72|343.32|345.79|343.39|345.72|343.32|0
1628580800000|2021-08-10 07:33:20|345.79|343.39|345.72|343.32|345.79|343.39|345.72|343.32|0
1628580820000|2021-08-10 07:33:40|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628580830000|2021-08-10 07:33:50|345.72|343.32|345.56|343.16|345.72|343.32|345.56|343.16|0
1628580840000|2021-08-10 07:34:00|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580860000|2021-08-10 07:34:20|345.56|343.16|345.72|343.32|345.72|343.32|345.56|343.16|0
1628580870000|2021-08-10 07:34:30|345.56|343.16|345.72|343.32|345.72|343.32|345.56|343.16|0
1628580880000|2021-08-10 07:34:40|345.63|343.23|345.56|343.16|345.63|343.23|345.56|343.16|0
1628580900000|2021-08-10 07:35:00|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580910000|2021-08-10 07:35:10|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628580920000|2021-08-10 07:35:20|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628580930000|2021-08-10 07:35:30|345.63|343.23|345.72|343.32|345.72|343.32|345.63|343.23|0
1628580960000|2021-08-10 07:36:00|345.63|343.23|345.72|343.32|345.72|343.32|345.56|343.16|0
1628580970000|2021-08-10 07:36:10|345.56|343.16|345.56|343.16|345.72|343.32|345.56|343.16|0
1628580990000|2021-08-10 07:36:30|345.4|343|345.4|343|345.4|343|345.4|343|0
1628581000000|2021-08-10 07:36:40|345.25|342.85|345.09|342.69|345.25|342.85|345.09|342.69|0
1628581070000|2021-08-10 07:37:50|345.16|342.76|345.24|342.84|345.25|342.85|345.09|342.69|0
1628581080000|2021-08-10 07:38:00|345.4|343|345.4|343|345.4|343|345.4|343|0
1628581100000|2021-08-10 07:38:20|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628581120000|2021-08-10 07:38:40|345.4|343|345.4|343|345.4|343|345.4|343|0
1628581140000|2021-08-10 07:39:00|345.56|343.16|345.4|343|345.56|343.16|345.4|343|0
1628581170000|2021-08-10 07:39:30|345.48|343.08|345.4|343|345.56|343.16|345.4|343|0
1628581190000|2021-08-10 07:39:50|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628581210000|2021-08-10 07:40:10|345.32|342.92|345.4|343|345.4|343|345.32|342.92|0
1628581220000|2021-08-10 07:40:20|345.24|342.84|345.4|343|345.4|343|345.24|342.84|0
1628581230000|2021-08-10 07:40:30|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628581260000|2021-08-10 07:41:00|345.4|343|345.56|343.16|345.56|343.16|345.4|343|0
1628581300000|2021-08-10 07:41:40|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628581310000|2021-08-10 07:41:50|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628581320000|2021-08-10 07:42:00|345.71|343.31|345.56|343.16|345.71|343.31|345.56|343.16|0
1628581360000|2021-08-10 07:42:40|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628581370000|2021-08-10 07:42:50|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628581380000|2021-08-10 07:43:00|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628581400000|2021-08-10 07:43:20|345.56|343.16|345.71|343.31|345.71|343.31|345.56|343.16|0
1628581410000|2021-08-10 07:43:30|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628581440000|2021-08-10 07:44:00|345.71|343.31|345.71|343.31|345.71|343.31|345.56|343.16|0
1628581450000|2021-08-10 07:44:10|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628581470000|2021-08-10 07:44:30|345.4|343|345.56|343.16|345.56|343.16|345.4|343|0
1628581480000|2021-08-10 07:44:40|345.47|343.07|345.4|343|345.47|343.07|345.4|343|0
1628581500000|2021-08-10 07:45:00|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1628581510000|2021-08-10 07:45:10|345.4|343|345.4|343|345.4|343|345.4|343|0
1628581520000|2021-08-10 07:45:20|345.24|342.84|345.4|343|345.4|343|345.24|342.84|0
1628581530000|2021-08-10 07:45:30|345.55|343.15|345.4|343|345.55|343.15|345.4|343|0
1628581560000|2021-08-10 07:46:00|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1628581570000|2021-08-10 07:46:10|345.4|343|345.55|343.15|345.55|343.15|345.4|343|0
1628581580000|2021-08-10 07:46:20|345.4|343|345.4|343|345.4|343|345.4|343|0
1628581620000|2021-08-10 07:47:00|345.47|343.07|345.4|343|345.47|343.07|345.4|343|0
1628581630000|2021-08-10 07:47:10|345.55|343.15|345.4|343|345.55|343.15|345.4|343|0
1628581650000|2021-08-10 07:47:30|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628581670000|2021-08-10 07:47:50|345.4|343|345.4|343|345.4|343|345.4|343|0
1628581680000|2021-08-10 07:48:00|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628581700000|2021-08-10 07:48:20|345.4|343|345.4|343|345.4|343|345.4|343|0
1628581740000|2021-08-10 07:49:00|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628581780000|2021-08-10 07:49:40|345.32|342.92|345.24|342.84|345.32|342.92|345.24|342.84|0
1628581800000|2021-08-10 07:50:00|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628581810000|2021-08-10 07:50:10|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628581910000|2021-08-10 07:51:50|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628581920000|2021-08-10 07:52:00|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1628581930000|2021-08-10 07:52:10|345.08|342.68|344.93|342.53|345.08|342.68|344.93|342.53|0
1628581940000|2021-08-10 07:52:20|345.08|342.68|344.93|342.53|345.08|342.68|344.93|342.53|0
1628581960000|2021-08-10 07:52:40|344.85|342.45|344.93|342.53|344.93|342.53|344.85|342.45|0
1628581970000|2021-08-10 07:52:50|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1628582010000|2021-08-10 07:53:30|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1628582040000|2021-08-10 07:54:00|344.77|342.37|344.84|342.44|344.84|342.44|344.77|342.37|0
1628582050000|2021-08-10 07:54:10|344.77|342.37|344.93|342.53|344.93|342.53|344.77|342.37|0
1628582070000|2021-08-10 07:54:30|344.84|342.44|344.77|342.37|344.84|342.44|344.77|342.37|0
1628582080000|2021-08-10 07:54:40|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1628582130000|2021-08-10 07:55:30|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1628582160000|2021-08-10 07:56:00|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1628582180000|2021-08-10 07:56:20|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1628582190000|2021-08-10 07:56:30|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1628582200000|2021-08-10 07:56:40|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1628582220000|2021-08-10 07:57:00|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1628582230000|2021-08-10 07:57:10|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1628582240000|2021-08-10 07:57:20|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1628582270000|2021-08-10 07:57:50|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628582290000|2021-08-10 07:58:10|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628582340000|2021-08-10 07:59:00|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1628582350000|2021-08-10 07:59:10|345.24|342.84|345.31|342.91|345.31|342.91|345.24|342.84|0
1628582360000|2021-08-10 07:59:20|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628582370000|2021-08-10 07:59:30|345.31|342.91|345.24|342.84|345.31|342.91|345.24|342.84|0
1628582380000|2021-08-10 07:59:40|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628582400000|2021-08-10 08:00:00|345.24|342.84|345.39|342.99|345.39|342.99|345.24|342.84|0
1628582420000|2021-08-10 08:00:20|345.08|342.68|345.08|342.68|345.24|342.84|345.08|342.68|0
1628582460000|2021-08-10 08:01:00|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1628582470000|2021-08-10 08:01:10|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1628582480000|2021-08-10 08:01:20|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1628582500000|2021-08-10 08:01:40|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1628582510000|2021-08-10 08:01:50|344.77|342.37|344.92|342.52|344.92|342.52|344.77|342.37|0
1628582520000|2021-08-10 08:02:00|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628582540000|2021-08-10 08:02:20|345|342.6|345.08|342.68|345.08|342.68|345|342.6|0
1628582550000|2021-08-10 08:02:30|345|342.6|345.08|342.68|345.08|342.68|344.92|342.52|0
1628582580000|2021-08-10 08:03:00|344.92|342.52|345.08|342.68|345.08|342.68|344.92|342.52|0
1628582590000|2021-08-10 08:03:10|345|342.6|345.08|342.68|345.08|342.68|345|342.6|0
1628582600000|2021-08-10 08:03:20|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1628582610000|2021-08-10 08:03:30|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628582640000|2021-08-10 08:04:00|345.39|342.99|345.86|343.46|345.86|343.46|345.39|342.99|0
1628582650000|2021-08-10 08:04:10|345.7|343.3|345.86|343.46|345.86|343.46|345.7|343.3|0
1628582670000|2021-08-10 08:04:30|345.7|343.3|345.86|343.46|345.86|343.46|345.7|343.3|0
1628582680000|2021-08-10 08:04:40|345.7|343.3|345.7|343.3|345.86|343.46|345.7|343.3|0
1628582690000|2021-08-10 08:04:50|345.86|343.46|345.7|343.3|345.86|343.46|345.7|343.3|0
1628582700000|2021-08-10 08:05:00|345.86|343.46|345.7|343.3|345.86|343.46|345.7|343.3|0
1628582720000|2021-08-10 08:05:20|345.55|343.15|345.39|342.99|345.55|343.15|345.39|342.99|0
1628582730000|2021-08-10 08:05:30|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628582740000|2021-08-10 08:05:40|345.15|342.75|345.08|342.68|345.15|342.75|345.08|342.68|0
1628582750000|2021-08-10 08:05:50|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628582760000|2021-08-10 08:06:00|345.08|342.68|345.08|342.68|345.23|342.83|345.08|342.68|0
1628582800000|2021-08-10 08:06:40|345|342.6|345|342.6|345|342.6|345|342.6|0
1628582810000|2021-08-10 08:06:50|345.08|342.68|344.92|342.52|345.08|342.68|344.92|342.52|0
1628582820000|2021-08-10 08:07:00|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1628582830000|2021-08-10 08:07:10|344.61|342.21|344.45|342.05|344.61|342.21|344.45|342.05|0
1628582840000|2021-08-10 08:07:20|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1628582850000|2021-08-10 08:07:30|344.53|342.13|344.61|342.21|344.61|342.21|344.53|342.13|0
1628582860000|2021-08-10 08:07:40|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1628582890000|2021-08-10 08:08:10|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1628582900000|2021-08-10 08:08:20|345.08|342.68|345.08|342.68|345.08|342.68|345|342.6|0
1628582910000|2021-08-10 08:08:30|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628582920000|2021-08-10 08:08:40|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628582930000|2021-08-10 08:08:50|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628582940000|2021-08-10 08:09:00|345.08|342.68|345.23|342.83|345.23|342.83|345.08|342.68|0
1628582950000|2021-08-10 08:09:10|345.08|342.68|345.23|342.83|345.23|342.83|345.08|342.68|0
1628582960000|2021-08-10 08:09:20|345.08|342.68|345.23|342.83|345.23|342.83|345.08|342.68|0
1628582970000|2021-08-10 08:09:30|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628583000000|2021-08-10 08:10:00|344.99|342.59|344.92|342.52|344.99|342.59|344.92|342.52|0
1628583010000|2021-08-10 08:10:10|344.76|342.36|344.92|342.52|344.92|342.52|344.76|342.36|0
1628583020000|2021-08-10 08:10:20|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628583030000|2021-08-10 08:10:30|345.15|342.75|345.23|342.83|345.23|342.83|345.15|342.75|0
1628583060000|2021-08-10 08:11:00|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1628583070000|2021-08-10 08:11:10|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628583080000|2021-08-10 08:11:20|345.39|342.99|345.23|342.83|345.39|342.99|345.23|342.83|0
1628583100000|2021-08-10 08:11:40|345.08|342.68|345.08|342.68|345.23|342.83|345.08|342.68|0
1628583120000|2021-08-10 08:12:00|344.92|342.52|344.99|342.59|344.99|342.59|344.92|342.52|0
1628583130000|2021-08-10 08:12:10|344.92|342.52|344.92|342.52|345.08|342.68|344.92|342.52|0
1628583150000|2021-08-10 08:12:30|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1628583180000|2021-08-10 08:13:00|344.61|342.21|344.45|342.05|344.61|342.21|344.45|342.05|0
1628583190000|2021-08-10 08:13:10|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1628583200000|2021-08-10 08:13:20|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1628583210000|2021-08-10 08:13:30|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1628583220000|2021-08-10 08:13:40|344.76|342.36|344.61|342.21|344.76|342.36|344.61|342.21|0
1628583250000|2021-08-10 08:14:10|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1628583290000|2021-08-10 08:14:50|344.29|341.89|344.14|341.74|344.29|341.89|344.14|341.74|0
1628583300000|2021-08-10 08:15:00|344.29|341.89|344.45|342.05|344.45|342.05|344.29|341.89|0
1628583320000|2021-08-10 08:15:20|344.29|341.89|344.45|342.05|344.45|342.05|344.29|341.89|0
1628583330000|2021-08-10 08:15:30|344.29|341.89|344.45|342.05|344.45|342.05|344.29|341.89|0
1628583340000|2021-08-10 08:15:40|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1628583350000|2021-08-10 08:15:50|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1628583360000|2021-08-10 08:16:00|344.29|341.89|343.98|341.58|344.29|341.89|343.98|341.58|0
1628583380000|2021-08-10 08:16:20|344.14|341.74|343.98|341.58|344.14|341.74|343.98|341.58|0
1628583400000|2021-08-10 08:16:40|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1628583410000|2021-08-10 08:16:50|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1628583420000|2021-08-10 08:17:00|344.14|341.74|344.14|341.74|344.14|341.74|343.98|341.58|0
1628583470000|2021-08-10 08:17:50|344.29|341.89|344.14|341.74|344.29|341.89|344.14|341.74|0
1628583490000|2021-08-10 08:18:10|344.29|341.89|344.14|341.74|344.29|341.89|344.14|341.74|0
1628583500000|2021-08-10 08:18:20|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628583540000|2021-08-10 08:19:00|343.98|341.58|344.13|341.73|344.13|341.73|343.98|341.58|0
1628583560000|2021-08-10 08:19:20|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1628583570000|2021-08-10 08:19:30|344.13|341.73|344.29|341.89|344.29|341.89|344.13|341.73|0
1628583580000|2021-08-10 08:19:40|344.13|341.73|344.29|341.89|344.29|341.89|344.13|341.73|0
1628583600000|2021-08-10 08:20:00|344.45|342.05|344.29|341.89|344.45|342.05|344.29|341.89|0
1628583620000|2021-08-10 08:20:20|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628583640000|2021-08-10 08:20:40|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1628583650000|2021-08-10 08:20:50|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628583660000|2021-08-10 08:21:00|344.29|341.89|344.45|342.05|344.45|342.05|344.21|341.81|0
1628583680000|2021-08-10 08:21:20|344.6|342.2|344.45|342.05|344.6|342.2|344.45|342.05|0
1628583700000|2021-08-10 08:21:40|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1628583710000|2021-08-10 08:21:50|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1628583740000|2021-08-10 08:22:20|344.6|342.2|344.45|342.05|344.6|342.2|344.45|342.05|0
1628583750000|2021-08-10 08:22:30|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1628583760000|2021-08-10 08:22:40|344.45|342.05|344.29|341.89|344.45|342.05|344.29|341.89|0
1628583790000|2021-08-10 08:23:10|344.45|342.05|344.36|341.96|344.45|342.05|344.36|341.96|0
1628583800000|2021-08-10 08:23:20|344.45|342.05|344.13|341.73|344.45|342.05|344.13|341.73|0
1628583810000|2021-08-10 08:23:30|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1628583870000|2021-08-10 08:24:30|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1628583910000|2021-08-10 08:25:10|344.6|342.2|344.52|342.12|344.6|342.2|344.52|342.12|0
1628583920000|2021-08-10 08:25:20|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1628583960000|2021-08-10 08:26:00|344.29|341.89|344.44|342.04|344.44|342.04|344.29|341.89|0
1628584030000|2021-08-10 08:27:10|344.29|341.89|344.44|342.04|344.44|342.04|344.29|341.89|0
1628584050000|2021-08-10 08:27:30|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1628584060000|2021-08-10 08:27:40|344.44|342.04|344.6|342.2|344.6|342.2|344.44|342.04|0
1628584120000|2021-08-10 08:28:40|344.44|342.04|344.6|342.2|344.6|342.2|344.44|342.04|0
1628584140000|2021-08-10 08:29:00|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1628584150000|2021-08-10 08:29:10|344.6|342.2|344.44|342.04|344.6|342.2|344.44|342.04|0
1628584170000|2021-08-10 08:29:30|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1628584210000|2021-08-10 08:30:10|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1628584220000|2021-08-10 08:30:20|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1628584230000|2021-08-10 08:30:30|345.07|342.67|345.07|342.67|345.07|342.67|345.07|342.67|0
1628584240000|2021-08-10 08:30:40|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1628584250000|2021-08-10 08:30:50|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1628584260000|2021-08-10 08:31:00|344.83|342.43|344.76|342.36|344.83|342.43|344.76|342.36|0
1628584270000|2021-08-10 08:31:10|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1628584280000|2021-08-10 08:31:20|344.6|342.2|344.75|342.35|344.75|342.35|344.6|342.2|0
1628584320000|2021-08-10 08:32:00|344.91|342.51|344.75|342.35|344.91|342.51|344.75|342.35|0
1628584350000|2021-08-10 08:32:30|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1628584360000|2021-08-10 08:32:40|344.67|342.27|344.75|342.35|344.75|342.35|344.6|342.2|0
1628584370000|2021-08-10 08:32:50|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1628584410000|2021-08-10 08:33:30|344.44|342.04|344.52|342.12|344.52|342.12|344.44|342.04|0
1628584420000|2021-08-10 08:33:40|344.6|342.2|344.44|342.04|344.6|342.2|344.44|342.04|0
1628584440000|2021-08-10 08:34:00|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1628584450000|2021-08-10 08:34:10|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628584460000|2021-08-10 08:34:20|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628584470000|2021-08-10 08:34:30|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628584490000|2021-08-10 08:34:50|344.13|341.73|344.28|341.88|344.28|341.88|344.13|341.73|0
1628584500000|2021-08-10 08:35:00|344.13|341.73|344.28|341.88|344.28|341.88|344.13|341.73|0
1628584520000|2021-08-10 08:35:20|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628584530000|2021-08-10 08:35:30|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628584540000|2021-08-10 08:35:40|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628584550000|2021-08-10 08:35:50|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628584570000|2021-08-10 08:36:10|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1628584580000|2021-08-10 08:36:20|344.36|341.96|344.28|341.88|344.36|341.96|344.28|341.88|0
1628584590000|2021-08-10 08:36:30|344.36|341.96|344.44|342.04|344.44|342.04|344.28|341.88|0
1628584640000|2021-08-10 08:37:20|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628584650000|2021-08-10 08:37:30|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628584660000|2021-08-10 08:37:40|344.28|341.88|344.13|341.73|344.28|341.88|344.13|341.73|0
1628584670000|2021-08-10 08:37:50|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628584680000|2021-08-10 08:38:00|344.13|341.73|344.28|341.88|344.28|341.88|344.13|341.73|0
1628584690000|2021-08-10 08:38:10|344.13|341.73|344.28|341.88|344.28|341.88|344.13|341.73|0
1628584710000|2021-08-10 08:38:30|344.44|342.04|344.28|341.88|344.44|342.04|344.28|341.88|0
1628584720000|2021-08-10 08:38:40|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1628584730000|2021-08-10 08:38:50|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628584750000|2021-08-10 08:39:10|344.13|341.73|344.13|341.73|344.28|341.88|344.13|341.73|0
1628584820000|2021-08-10 08:40:20|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628584830000|2021-08-10 08:40:30|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628584840000|2021-08-10 08:40:40|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628584850000|2021-08-10 08:40:50|344.13|341.73|344.28|341.88|344.28|341.88|344.13|341.73|0
1628584860000|2021-08-10 08:41:00|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628584870000|2021-08-10 08:41:10|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1628584890000|2021-08-10 08:41:30|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1628584900000|2021-08-10 08:41:40|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628584930000|2021-08-10 08:42:10|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1628584980000|2021-08-10 08:43:00|344.36|341.96|344.44|342.04|344.44|342.04|344.36|341.96|0
1628584990000|2021-08-10 08:43:10|344.36|341.96|344.28|341.88|344.36|341.96|344.28|341.88|0
1628585000000|2021-08-10 08:43:20|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1628585030000|2021-08-10 08:43:50|344.51|342.11|344.59|342.19|344.59|342.19|344.51|342.11|0
1628585040000|2021-08-10 08:44:00|344.44|342.04|344.59|342.19|344.59|342.19|344.44|342.04|0
1628585050000|2021-08-10 08:44:10|344.51|342.11|344.59|342.19|344.59|342.19|344.44|342.04|0
1628585100000|2021-08-10 08:45:00|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1628585120000|2021-08-10 08:45:20|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1628585130000|2021-08-10 08:45:30|344.36|341.96|344.44|342.04|344.44|342.04|344.36|341.96|0
1628585230000|2021-08-10 08:47:10|344.51|342.11|344.75|342.35|344.75|342.35|344.51|342.11|0
1628585240000|2021-08-10 08:47:20|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1628585290000|2021-08-10 08:48:10|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1628585300000|2021-08-10 08:48:20|344.59|342.19|344.75|342.35|344.75|342.35|344.59|342.19|0
1628585310000|2021-08-10 08:48:30|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1628585330000|2021-08-10 08:48:50|344.44|342.04|344.28|341.88|344.44|342.04|344.28|341.88|0
1628585360000|2021-08-10 08:49:20|344.2|341.8|344.28|341.88|344.28|341.88|344.2|341.8|0
1628585400000|2021-08-10 08:50:00|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628585420000|2021-08-10 08:50:20|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1628585430000|2021-08-10 08:50:30|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628585470000|2021-08-10 08:51:10|344.28|341.88|344.28|341.88|344.43|342.03|344.28|341.88|0
1628585490000|2021-08-10 08:51:30|344.35|341.95|344.43|342.03|344.43|342.03|344.35|341.95|0
1628585530000|2021-08-10 08:52:10|344.28|341.88|344.28|341.88|344.35|341.95|344.28|341.88|0
1628585550000|2021-08-10 08:52:30|344.35|341.95|344.28|341.88|344.35|341.95|344.28|341.88|0
1628585560000|2021-08-10 08:52:40|344.35|341.95|344.43|342.03|344.43|342.03|344.35|341.95|0
1628585620000|2021-08-10 08:53:40|344.59|342.19|344.43|342.03|344.59|342.19|344.43|342.03|0
1628585630000|2021-08-10 08:53:50|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1628585650000|2021-08-10 08:54:10|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628585660000|2021-08-10 08:54:20|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1628585700000|2021-08-10 08:55:00|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1628585740000|2021-08-10 08:55:40|344.9|342.5|344.75|342.35|344.9|342.5|344.75|342.35|0
1628585750000|2021-08-10 08:55:50|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1628585830000|2021-08-10 08:57:10|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1628585860000|2021-08-10 08:57:40|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1628585890000|2021-08-10 08:58:10|345.06|342.66|345.06|342.66|345.06|342.66|344.98|342.58|0
1628585920000|2021-08-10 08:58:40|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1628585960000|2021-08-10 08:59:20|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1628586000000|2021-08-10 09:00:00|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1628586020000|2021-08-10 09:00:20|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628586030000|2021-08-10 09:00:30|344.9|342.5|344.74|342.34|344.9|342.5|344.74|342.34|0
1628586040000|2021-08-10 09:00:40|344.59|342.19|344.66|342.26|344.74|342.34|344.59|342.19|0
1628586050000|2021-08-10 09:00:50|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1628586060000|2021-08-10 09:01:00|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628586080000|2021-08-10 09:01:20|344.74|342.34|344.9|342.5|344.9|342.5|344.74|342.34|0
1628586090000|2021-08-10 09:01:30|344.74|342.34|344.9|342.5|344.9|342.5|344.74|342.34|0
1628586100000|2021-08-10 09:01:40|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628586150000|2021-08-10 09:02:30|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1628586180000|2021-08-10 09:03:00|344.74|342.34|344.9|342.5|344.9|342.5|344.74|342.34|0
1628586240000|2021-08-10 09:04:00|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628586280000|2021-08-10 09:04:40|344.9|342.5|344.74|342.34|344.9|342.5|344.74|342.34|0
1628586300000|2021-08-10 09:05:00|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1628586310000|2021-08-10 09:05:10|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1628586320000|2021-08-10 09:05:20|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1628586380000|2021-08-10 09:06:20|345.13|342.73|345.05|342.65|345.13|342.73|345.05|342.65|0
1628586400000|2021-08-10 09:06:40|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1628586480000|2021-08-10 09:08:00|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628586490000|2021-08-10 09:08:10|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628586520000|2021-08-10 09:08:40|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628586550000|2021-08-10 09:09:10|344.66|342.26|344.58|342.18|344.66|342.26|344.58|342.18|0
1628586570000|2021-08-10 09:09:30|344.43|342.03|344.27|341.87|344.43|342.03|344.27|341.87|0
1628586580000|2021-08-10 09:09:40|344.11|341.71|344.11|341.71|344.19|341.79|344.11|341.71|0
1628586590000|2021-08-10 09:09:50|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1628586600000|2021-08-10 09:10:00|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628586610000|2021-08-10 09:10:10|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1628586630000|2021-08-10 09:10:30|344.11|341.71|344.27|341.87|344.27|341.87|344.11|341.71|0
1628586640000|2021-08-10 09:10:40|344.19|341.79|344.11|341.71|344.19|341.79|344.11|341.71|0
1628586650000|2021-08-10 09:10:50|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1628586660000|2021-08-10 09:11:00|344.43|342.03|344.43|342.03|344.43|342.03|344.35|341.95|0
1628586670000|2021-08-10 09:11:10|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628586700000|2021-08-10 09:11:40|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628586710000|2021-08-10 09:11:50|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1628586720000|2021-08-10 09:12:00|344.27|341.87|344.74|342.34|344.74|342.34|344.27|341.87|0
1628586730000|2021-08-10 09:12:10|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628586760000|2021-08-10 09:12:40|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628586770000|2021-08-10 09:12:50|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1628586780000|2021-08-10 09:13:00|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628586820000|2021-08-10 09:13:40|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628586840000|2021-08-10 09:14:00|344.74|342.34|344.89|342.49|344.89|342.49|344.74|342.34|0
1628586860000|2021-08-10 09:14:20|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628586890000|2021-08-10 09:14:50|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1628586900000|2021-08-10 09:15:00|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628586950000|2021-08-10 09:15:50|344.81|342.41|344.74|342.34|344.81|342.41|344.74|342.34|0
1628586960000|2021-08-10 09:16:00|344.89|342.49|344.89|342.49|344.89|342.49|344.81|342.41|0
1628586970000|2021-08-10 09:16:10|344.74|342.34|344.81|342.41|344.81|342.41|344.74|342.34|0
1628586980000|2021-08-10 09:16:20|344.89|342.49|344.89|342.49|344.89|342.49|344.74|342.34|0
1628586990000|2021-08-10 09:16:30|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628587010000|2021-08-10 09:16:50|344.66|342.26|344.89|342.49|344.89|342.49|344.58|342.18|0
1628587020000|2021-08-10 09:17:00|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628587030000|2021-08-10 09:17:10|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628587040000|2021-08-10 09:17:20|344.42|342.02|344.58|342.18|344.58|342.18|344.42|342.02|0
1628587090000|2021-08-10 09:18:10|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628587200000|2021-08-10 09:20:00|344.58|342.18|344.42|342.02|344.58|342.18|344.42|342.02|0
1628587210000|2021-08-10 09:20:10|344.5|342.1|344.58|342.18|344.58|342.18|344.5|342.1|0
1628587220000|2021-08-10 09:20:20|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628587230000|2021-08-10 09:20:30|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628587250000|2021-08-10 09:20:50|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628587260000|2021-08-10 09:21:00|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1628587380000|2021-08-10 09:23:00|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628587390000|2021-08-10 09:23:10|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1628587400000|2021-08-10 09:23:20|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628587440000|2021-08-10 09:24:00|344.58|342.18|344.42|342.02|344.58|342.18|344.42|342.02|0
1628587450000|2021-08-10 09:24:10|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628587460000|2021-08-10 09:24:20|344.65|342.25|344.58|342.18|344.65|342.25|344.58|342.18|0
1628587470000|2021-08-10 09:24:30|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1628587480000|2021-08-10 09:24:40|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628587500000|2021-08-10 09:25:00|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628587520000|2021-08-10 09:25:20|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1628587530000|2021-08-10 09:25:30|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628587540000|2021-08-10 09:25:40|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628587550000|2021-08-10 09:25:50|344.73|342.33|344.58|342.18|344.73|342.33|344.58|342.18|0
1628587560000|2021-08-10 09:26:00|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628587590000|2021-08-10 09:26:30|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1628587610000|2021-08-10 09:26:50|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628587620000|2021-08-10 09:27:00|344.81|342.41|344.89|342.49|344.89|342.49|344.81|342.41|0
1628587630000|2021-08-10 09:27:10|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628587650000|2021-08-10 09:27:30|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628587680000|2021-08-10 09:28:00|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628587720000|2021-08-10 09:28:40|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628587740000|2021-08-10 09:29:00|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628587760000|2021-08-10 09:29:20|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628587790000|2021-08-10 09:29:50|344.73|342.33|344.73|342.33|344.73|342.33|344.58|342.18|0
1628587800000|2021-08-10 09:30:00|344.89|342.49|344.73|342.33|344.89|342.49|344.73|342.33|0
1628587810000|2021-08-10 09:30:10|344.58|342.18|344.58|342.18|344.73|342.33|344.58|342.18|0
1628587820000|2021-08-10 09:30:20|344.65|342.25|344.73|342.33|344.73|342.33|344.65|342.25|0
1628587840000|2021-08-10 09:30:40|344.81|342.41|344.73|342.33|344.89|342.49|344.73|342.33|0
1628587900000|2021-08-10 09:31:40|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1628587940000|2021-08-10 09:32:20|345.04|342.64|345.04|342.64|345.04|342.64|345.04|342.64|0
1628587970000|2021-08-10 09:32:50|345.12|342.72|345.04|342.64|345.12|342.72|345.04|342.64|0
1628587980000|2021-08-10 09:33:00|345.12|342.72|345.2|342.8|345.2|342.8|345.04|342.64|0
1628587990000|2021-08-10 09:33:10|345.04|342.64|345.2|342.8|345.2|342.8|345.04|342.64|0
1628588000000|2021-08-10 09:33:20|345.04|342.64|345.04|342.64|345.04|342.64|345.04|342.64|0
1628588030000|2021-08-10 09:33:50|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1628588040000|2021-08-10 09:34:00|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1628588060000|2021-08-10 09:34:20|344.96|342.56|345.04|342.64|345.04|342.64|344.96|342.56|0
1628588070000|2021-08-10 09:34:30|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1628588080000|2021-08-10 09:34:40|344.73|342.33|344.89|342.49|344.89|342.49|344.73|342.33|0
1628588090000|2021-08-10 09:34:50|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628588130000|2021-08-10 09:35:30|344.57|342.17|344.73|342.33|344.73|342.33|344.57|342.17|0
1628588140000|2021-08-10 09:35:40|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1628588170000|2021-08-10 09:36:10|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628588240000|2021-08-10 09:37:20|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1628588280000|2021-08-10 09:38:00|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628588290000|2021-08-10 09:38:10|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1628588300000|2021-08-10 09:38:20|344.57|342.17|344.57|342.17|344.57|342.17|344.42|342.02|0
1628588320000|2021-08-10 09:38:40|344.42|342.02|344.57|342.17|344.57|342.17|344.42|342.02|0
1628588350000|2021-08-10 09:39:10|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628588370000|2021-08-10 09:39:30|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1628588380000|2021-08-10 09:39:40|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628588400000|2021-08-10 09:40:00|344.88|342.48|344.73|342.33|344.88|342.48|344.73|342.33|0
1628588440000|2021-08-10 09:40:40|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628588450000|2021-08-10 09:40:50|344.8|342.4|344.88|342.48|344.88|342.48|344.8|342.4|0
1628588460000|2021-08-10 09:41:00|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628588480000|2021-08-10 09:41:20|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1628588540000|2021-08-10 09:42:20|344.73|342.33|344.57|342.17|344.73|342.33|344.57|342.17|0
1628588570000|2021-08-10 09:42:50|344.41|342.01|344.57|342.17|344.57|342.17|344.41|342.01|0
1628588580000|2021-08-10 09:43:00|344.73|342.33|344.57|342.17|344.73|342.33|344.57|342.17|0
1628588590000|2021-08-10 09:43:10|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628588640000|2021-08-10 09:44:00|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628588650000|2021-08-10 09:44:10|344.73|342.33|344.88|342.48|344.88|342.48|344.73|342.33|0
1628588660000|2021-08-10 09:44:20|344.96|342.56|344.88|342.48|344.96|342.56|344.88|342.48|0
1628588680000|2021-08-10 09:44:40|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628588700000|2021-08-10 09:45:00|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628588710000|2021-08-10 09:45:10|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1628588720000|2021-08-10 09:45:20|344.73|342.33|344.8|342.4|344.8|342.4|344.73|342.33|0
1628588730000|2021-08-10 09:45:30|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628588750000|2021-08-10 09:45:50|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628588770000|2021-08-10 09:46:10|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628588780000|2021-08-10 09:46:20|344.8|342.4|344.73|342.33|344.8|342.4|344.73|342.33|0
1628588840000|2021-08-10 09:47:20|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628588860000|2021-08-10 09:47:40|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628588920000|2021-08-10 09:48:40|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628588940000|2021-08-10 09:49:00|344.72|342.32|344.88|342.48|344.88|342.48|344.72|342.32|0
1628588960000|2021-08-10 09:49:20|344.72|342.32|344.8|342.4|344.8|342.4|344.72|342.32|0
1628588970000|2021-08-10 09:49:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628589040000|2021-08-10 09:50:40|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628589060000|2021-08-10 09:51:00|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628589120000|2021-08-10 09:52:00|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628589240000|2021-08-10 09:54:00|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628589290000|2021-08-10 09:54:50|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628589330000|2021-08-10 09:55:30|344.95|342.55|344.88|342.48|344.95|342.55|344.88|342.48|0
1628589360000|2021-08-10 09:56:00|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1628589370000|2021-08-10 09:56:10|344.72|342.32|344.72|342.32|344.88|342.48|344.72|342.32|0
1628589420000|2021-08-10 09:57:00|344.88|342.48|344.72|342.32|344.88|342.48|344.72|342.32|0
1628589430000|2021-08-10 09:57:10|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628589450000|2021-08-10 09:57:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628589510000|2021-08-10 09:58:30|344.56|342.16|344.72|342.32|344.72|342.32|344.56|342.16|0
1628589540000|2021-08-10 09:59:00|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628589550000|2021-08-10 09:59:10|344.72|342.32|344.56|342.16|344.72|342.32|344.56|342.16|0
1628589570000|2021-08-10 09:59:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628589580000|2021-08-10 09:59:40|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628589590000|2021-08-10 09:59:50|344.48|342.08|344.41|342.01|344.48|342.08|344.41|342.01|0
1628589600000|2021-08-10 10:00:00|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628589610000|2021-08-10 10:00:10|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628589620000|2021-08-10 10:00:20|344.64|342.24|344.72|342.32|344.72|342.32|344.64|342.24|0
1628589630000|2021-08-10 10:00:30|344.88|342.48|344.72|342.32|344.88|342.48|344.72|342.32|0
1628589640000|2021-08-10 10:00:40|344.79|342.39|344.72|342.32|344.88|342.48|344.72|342.32|0
1628589650000|2021-08-10 10:00:50|344.79|342.39|344.88|342.48|344.88|342.48|344.79|342.39|0
1628589660000|2021-08-10 10:01:00|344.79|342.39|344.72|342.32|344.79|342.39|344.72|342.32|0
1628589670000|2021-08-10 10:01:10|344.79|342.39|344.88|342.48|344.88|342.48|344.72|342.32|0
1628589680000|2021-08-10 10:01:20|344.79|342.39|344.72|342.32|344.79|342.39|344.72|342.32|0
1628589720000|2021-08-10 10:02:00|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628589740000|2021-08-10 10:02:20|344.41|342.01|344.56|342.16|344.56|342.16|344.41|342.01|0
1628589780000|2021-08-10 10:03:00|344.41|342.01|344.41|342.01|344.56|342.16|344.41|342.01|0
1628589800000|2021-08-10 10:03:20|344.09|341.69|343.94|341.54|344.09|341.69|343.94|341.54|0
1628589810000|2021-08-10 10:03:30|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628589820000|2021-08-10 10:03:40|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628589840000|2021-08-10 10:04:00|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1628589850000|2021-08-10 10:04:10|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628589900000|2021-08-10 10:05:00|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1628589920000|2021-08-10 10:05:20|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1628590040000|2021-08-10 10:07:20|343.78|341.38|343.94|341.54|343.94|341.54|343.78|341.38|0
1628590140000|2021-08-10 10:09:00|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628590190000|2021-08-10 10:09:50|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1628590200000|2021-08-10 10:10:00|344.4|342|344.4|342|344.4|342|344.4|342|0
1628590210000|2021-08-10 10:10:10|344.48|342.08|344.4|342|344.56|342.16|344.4|342|0
1628590220000|2021-08-10 10:10:20|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628590240000|2021-08-10 10:10:40|344.4|342|344.4|342|344.4|342|344.4|342|0
1628590260000|2021-08-10 10:11:00|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628590300000|2021-08-10 10:11:40|344.4|342|344.4|342|344.4|342|344.4|342|0
1628590330000|2021-08-10 10:12:10|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1628590400000|2021-08-10 10:13:20|344.32|341.92|344.25|341.85|344.32|341.92|344.25|341.85|0
1628590420000|2021-08-10 10:13:40|344.4|342|344.32|341.92|344.4|342|344.25|341.85|0
1628590430000|2021-08-10 10:13:50|344.4|342|344.4|342|344.4|342|344.4|342|0
1628590500000|2021-08-10 10:15:00|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1628590520000|2021-08-10 10:15:20|344.4|342|344.25|341.85|344.4|342|344.25|341.85|0
1628590540000|2021-08-10 10:15:40|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628590560000|2021-08-10 10:16:00|344.25|341.85|344.25|341.85|344.25|341.85|344.09|341.69|0
1628590570000|2021-08-10 10:16:10|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1628590600000|2021-08-10 10:16:40|344.4|342|344.4|342|344.4|342|344.4|342|0
1628590620000|2021-08-10 10:17:00|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1628590650000|2021-08-10 10:17:30|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628590660000|2021-08-10 10:17:40|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1628590670000|2021-08-10 10:17:50|344.09|341.69|344.24|341.84|344.24|341.84|344.09|341.69|0
1628590720000|2021-08-10 10:18:40|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1628590740000|2021-08-10 10:19:00|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1628590750000|2021-08-10 10:19:10|344.32|341.92|344.32|341.92|344.32|341.92|344.24|341.84|0
1628590760000|2021-08-10 10:19:20|344.24|341.84|344.4|342|344.4|342|344.24|341.84|0
1628590770000|2021-08-10 10:19:30|344.32|341.92|344.32|341.92|344.32|341.92|344.32|341.92|0
1628590780000|2021-08-10 10:19:40|344.4|342|344.4|342|344.4|342|344.4|342|0
1628590790000|2021-08-10 10:19:50|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1628590800000|2021-08-10 10:20:00|344.4|342|344.56|342.16|344.56|342.16|344.4|342|0
1628590820000|2021-08-10 10:20:20|344.4|342|344.56|342.16|344.56|342.16|344.4|342|0
1628590840000|2021-08-10 10:20:40|344.4|342|344.56|342.16|344.56|342.16|344.4|342|0
1628590850000|2021-08-10 10:20:50|344.47|342.07|344.56|342.16|344.56|342.16|344.47|342.07|0
1628590860000|2021-08-10 10:21:00|344.4|342|344.56|342.16|344.56|342.16|344.4|342|0
1628590890000|2021-08-10 10:21:30|344.4|342|344.4|342|344.4|342|344.4|342|0
1628590930000|2021-08-10 10:22:10|344.24|341.84|344.4|342|344.4|342|344.24|341.84|0
1628590950000|2021-08-10 10:22:30|344.24|341.84|344.4|342|344.4|342|344.24|341.84|0
1628591070000|2021-08-10 10:24:30|344.55|342.15|344.55|342.15|344.55|342.15|344.55|342.15|0
1628591100000|2021-08-10 10:25:00|344.63|342.23|344.71|342.31|344.71|342.31|344.63|342.23|0
1628591150000|2021-08-10 10:25:50|344.55|342.15|344.55|342.15|344.55|342.15|344.55|342.15|0
1628591160000|2021-08-10 10:26:00|344.63|342.23|344.55|342.15|344.63|342.23|344.55|342.15|0
1628591200000|2021-08-10 10:26:40|344.4|342|344.4|342|344.4|342|344.4|342|0
1628591250000|2021-08-10 10:27:30|344.08|341.68|344.08|341.68|344.08|341.68|344.08|341.68|0
1628591270000|2021-08-10 10:27:50|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1628591280000|2021-08-10 10:28:00|344.4|342|344.4|342|344.4|342|344.4|342|0
1628591330000|2021-08-10 10:28:50|344.55|342.15|344.55|342.15|344.55|342.15|344.55|342.15|0
1628591400000|2021-08-10 10:30:00|344.71|342.31|344.55|342.15|344.71|342.31|344.55|342.15|0
1628591430000|2021-08-10 10:30:30|344.4|342|344.55|342.15|344.55|342.15|344.4|342|0
1628591550000|2021-08-10 10:32:30|344.39|341.99|344.55|342.15|344.55|342.15|344.39|341.99|0
1628591570000|2021-08-10 10:32:50|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1628591580000|2021-08-10 10:33:00|344.55|342.15|344.39|341.99|344.55|342.15|344.39|341.99|0
1628591660000|2021-08-10 10:34:20|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1628591670000|2021-08-10 10:34:30|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1628591680000|2021-08-10 10:34:40|344.55|342.15|344.55|342.15|344.55|342.15|344.55|342.15|0
1628591710000|2021-08-10 10:35:10|344.71|342.31|344.71|342.31|344.71|342.31|344.71|342.31|0
1628591790000|2021-08-10 10:36:30|344.86|342.46|344.71|342.31|344.86|342.46|344.71|342.31|0
1628591800000|2021-08-10 10:36:40|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628591840000|2021-08-10 10:37:20|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1628591980000|2021-08-10 10:39:40|345.17|342.77|345.02|342.62|345.17|342.77|345.02|342.62|0
1628592010000|2021-08-10 10:40:10|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628592020000|2021-08-10 10:40:20|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1628592060000|2021-08-10 10:41:00|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628592130000|2021-08-10 10:42:10|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628592210000|2021-08-10 10:43:30|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628592260000|2021-08-10 10:44:20|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628592290000|2021-08-10 10:44:50|344.55|342.15|344.55|342.15|344.55|342.15|344.55|342.15|0
1628592300000|2021-08-10 10:45:00|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628592380000|2021-08-10 10:46:20|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628592390000|2021-08-10 10:46:30|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628592630000|2021-08-10 10:50:30|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628592660000|2021-08-10 10:51:00|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628592670000|2021-08-10 10:51:10|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628592680000|2021-08-10 10:51:20|344.62|342.22|344.7|342.3|344.7|342.3|344.62|342.22|0
1628592730000|2021-08-10 10:52:10|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628592740000|2021-08-10 10:52:20|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628592760000|2021-08-10 10:52:40|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628592770000|2021-08-10 10:52:50|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628592780000|2021-08-10 10:53:00|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628592810000|2021-08-10 10:53:30|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1628592820000|2021-08-10 10:53:40|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628592850000|2021-08-10 10:54:10|344.77|342.37|345.01|342.61|345.01|342.61|344.77|342.37|0
1628592860000|2021-08-10 10:54:20|344.93|342.53|344.86|342.46|344.93|342.53|344.86|342.46|0
1628592880000|2021-08-10 10:54:40|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628592950000|2021-08-10 10:55:50|345.01|342.61|345.01|342.61|345.01|342.61|344.93|342.53|0
1628592990000|2021-08-10 10:56:30|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628593010000|2021-08-10 10:56:50|344.93|342.53|344.85|342.45|344.93|342.53|344.85|342.45|0
1628593020000|2021-08-10 10:57:00|344.93|342.53|345.01|342.61|345.01|342.61|344.93|342.53|0
1628593040000|2021-08-10 10:57:20|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628593100000|2021-08-10 10:58:20|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1628593110000|2021-08-10 10:58:30|344.54|342.14|344.38|341.98|344.54|342.14|344.38|341.98|0
1628593180000|2021-08-10 10:59:40|344.54|342.14|344.38|341.98|344.54|342.14|344.38|341.98|0
1628593200000|2021-08-10 11:00:00|344.54|342.14|344.38|341.98|344.54|342.14|344.38|341.98|0
1628593210000|2021-08-10 11:00:10|344.54|342.14|344.38|341.98|344.54|342.14|344.38|341.98|0
1628593230000|2021-08-10 11:00:30|344.54|342.14|344.38|341.98|344.54|342.14|344.38|341.98|0
1628593240000|2021-08-10 11:00:40|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628593260000|2021-08-10 11:01:00|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1628593270000|2021-08-10 11:01:10|344.23|341.83|344.38|341.98|344.38|341.98|344.23|341.83|0
1628593280000|2021-08-10 11:01:20|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1628593300000|2021-08-10 11:01:40|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1628593320000|2021-08-10 11:02:00|344.54|342.14|344.7|342.3|344.7|342.3|344.54|342.14|0
1628593340000|2021-08-10 11:02:20|344.85|342.45|345.16|342.76|345.16|342.76|344.85|342.45|0
1628593360000|2021-08-10 11:02:40|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1628593380000|2021-08-10 11:03:00|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628593460000|2021-08-10 11:04:20|345.32|342.92|345.16|342.76|345.32|342.92|345.16|342.76|0
1628593470000|2021-08-10 11:04:30|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628593480000|2021-08-10 11:04:40|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628593490000|2021-08-10 11:04:50|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628593510000|2021-08-10 11:05:10|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628593540000|2021-08-10 11:05:40|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628593570000|2021-08-10 11:06:10|345.16|342.76|345.01|342.61|345.16|342.76|345.01|342.61|0
1628593580000|2021-08-10 11:06:20|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628593590000|2021-08-10 11:06:30|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1628593600000|2021-08-10 11:06:40|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628593630000|2021-08-10 11:07:10|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628593640000|2021-08-10 11:07:20|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1628593650000|2021-08-10 11:07:30|344.85|342.45|345.01|342.61|345.01|342.61|344.85|342.45|0
1628593670000|2021-08-10 11:07:50|344.85|342.45|344.85|342.45|345.01|342.61|344.85|342.45|0
1628593680000|2021-08-10 11:08:00|345.01|342.61|344.92|342.52|345.01|342.61|344.92|342.52|0
1628593700000|2021-08-10 11:08:20|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1628593710000|2021-08-10 11:08:30|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628593720000|2021-08-10 11:08:40|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1628593790000|2021-08-10 11:09:50|344.85|342.45|344.85|342.45|345.01|342.61|344.85|342.45|0
1628593800000|2021-08-10 11:10:00|344.92|342.52|345.01|342.61|345.01|342.61|344.85|342.45|0
1628593810000|2021-08-10 11:10:10|344.92|342.52|345.01|342.61|345.01|342.61|344.92|342.52|0
1628593820000|2021-08-10 11:10:20|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628593870000|2021-08-10 11:11:10|345|342.6|345|342.6|345|342.6|344.85|342.45|0
1628593880000|2021-08-10 11:11:20|345.16|342.76|345|342.6|345.16|342.76|345|342.6|0
1628593970000|2021-08-10 11:12:50|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628594030000|2021-08-10 11:13:50|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1628594040000|2021-08-10 11:14:00|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628594140000|2021-08-10 11:15:40|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1628594150000|2021-08-10 11:15:50|345.32|342.92|345.32|342.92|345.39|342.99|345.32|342.92|0
1628594200000|2021-08-10 11:16:40|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628594210000|2021-08-10 11:16:50|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628594220000|2021-08-10 11:17:00|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628594250000|2021-08-10 11:17:30|345|342.6|345.16|342.76|345.16|342.76|345|342.6|0
1628594270000|2021-08-10 11:17:50|345|342.6|345|342.6|345|342.6|345|342.6|0
1628594280000|2021-08-10 11:18:00|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628594310000|2021-08-10 11:18:30|345.31|342.91|345.16|342.76|345.31|342.91|345.16|342.76|0
1628594320000|2021-08-10 11:18:40|345.31|342.91|345.23|342.83|345.31|342.91|345.23|342.83|0
1628594330000|2021-08-10 11:18:50|345.31|342.91|345.31|342.91|345.31|342.91|345.23|342.83|0
1628594360000|2021-08-10 11:19:20|345.39|342.99|345.47|343.07|345.47|343.07|345.31|342.91|0
1628594370000|2021-08-10 11:19:30|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628594380000|2021-08-10 11:19:40|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1628594410000|2021-08-10 11:20:10|345.63|343.23|345.47|343.07|345.63|343.23|345.47|343.07|0
1628594420000|2021-08-10 11:20:20|345.63|343.23|345.47|343.07|345.63|343.23|345.47|343.07|0
1628594430000|2021-08-10 11:20:30|345.63|343.23|345.47|343.07|345.63|343.23|345.47|343.07|0
1628594490000|2021-08-10 11:21:30|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628594530000|2021-08-10 11:22:10|345.16|342.76|345.31|342.91|345.31|342.91|345.16|342.76|0
1628594540000|2021-08-10 11:22:20|345.23|342.83|345.16|342.76|345.31|342.91|345.16|342.76|0
1628594550000|2021-08-10 11:22:30|345.31|342.91|345.31|342.91|345.31|342.91|345.23|342.83|0
1628594560000|2021-08-10 11:22:40|345.16|342.76|345.31|342.91|345.31|342.91|345.16|342.76|0
1628594570000|2021-08-10 11:22:50|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1628594580000|2021-08-10 11:23:00|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628594720000|2021-08-10 11:25:20|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628594770000|2021-08-10 11:26:10|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628594880000|2021-08-10 11:28:00|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628594920000|2021-08-10 11:28:40|345.07|342.67|345.15|342.75|345.15|342.75|345.07|342.67|0
1628594930000|2021-08-10 11:28:50|345|342.6|345|342.6|345|342.6|345|342.6|0
1628594940000|2021-08-10 11:29:00|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628594970000|2021-08-10 11:29:30|345|342.6|344.68|342.28|345|342.6|344.68|342.28|0
1628594990000|2021-08-10 11:29:50|344.84|342.44|345.15|342.75|345.15|342.75|344.84|342.44|0
1628595000000|2021-08-10 11:30:00|345|342.6|345|342.6|345|342.6|345|342.6|0
1628595010000|2021-08-10 11:30:10|344.84|342.44|345|342.6|345|342.6|344.84|342.44|0
1628595200000|2021-08-10 11:33:20|345.15|342.75|345|342.6|345.15|342.75|345|342.6|0
1628595210000|2021-08-10 11:33:30|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628595320000|2021-08-10 11:35:20|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628595410000|2021-08-10 11:36:50|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628595700000|2021-08-10 11:41:40|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1628595730000|2021-08-10 11:42:10|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628595770000|2021-08-10 11:42:50|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1628595800000|2021-08-10 11:43:20|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628595830000|2021-08-10 11:43:50|344.68|342.28|344.68|342.28|344.84|342.44|344.68|342.28|0
1628595860000|2021-08-10 11:44:20|344.84|342.44|344.84|342.44|344.84|342.44|344.68|342.28|0
1628595900000|2021-08-10 11:45:00|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1628595910000|2021-08-10 11:45:10|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628595940000|2021-08-10 11:45:40|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1628595950000|2021-08-10 11:45:50|344.91|342.51|344.83|342.43|344.91|342.51|344.83|342.43|0
1628595990000|2021-08-10 11:46:30|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1628596000000|2021-08-10 11:46:40|345.15|342.75|344.99|342.59|345.15|342.75|344.99|342.59|0
1628596030000|2021-08-10 11:47:10|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628596090000|2021-08-10 11:48:10|344.99|342.59|345.15|342.75|345.15|342.75|344.99|342.59|0
1628596140000|2021-08-10 11:49:00|345.07|342.67|344.99|342.59|345.15|342.75|344.99|342.59|0
1628596150000|2021-08-10 11:49:10|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628596220000|2021-08-10 11:50:20|344.99|342.59|345.15|342.75|345.15|342.75|344.99|342.59|0
1628596260000|2021-08-10 11:51:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628596320000|2021-08-10 11:52:00|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1628596330000|2021-08-10 11:52:10|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628596360000|2021-08-10 11:52:40|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1628596370000|2021-08-10 11:52:50|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628596440000|2021-08-10 11:54:00|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1628596490000|2021-08-10 11:54:50|345.3|342.9|345.46|343.06|345.46|343.06|345.3|342.9|0
1628596510000|2021-08-10 11:55:10|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628596520000|2021-08-10 11:55:20|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1628596580000|2021-08-10 11:56:20|345.38|342.98|345.3|342.9|345.38|342.98|345.3|342.9|0
1628596590000|2021-08-10 11:56:30|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628596610000|2021-08-10 11:56:50|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628596660000|2021-08-10 11:57:40|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1628596680000|2021-08-10 11:58:00|345.3|342.9|345.46|343.06|345.46|343.06|345.3|342.9|0
1628596690000|2021-08-10 11:58:10|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628596710000|2021-08-10 11:58:30|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628596740000|2021-08-10 11:59:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628596750000|2021-08-10 11:59:10|345.22|342.82|345.22|342.82|345.22|342.82|345.22|342.82|0
1628596760000|2021-08-10 11:59:20|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628596770000|2021-08-10 11:59:30|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628596790000|2021-08-10 11:59:50|345.22|342.82|345.14|342.74|345.22|342.82|345.14|342.74|0
1628596800000|2021-08-10 12:00:00|345.3|342.9|345.14|342.74|345.3|342.9|345.14|342.74|0
1628596810000|2021-08-10 12:00:10|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1628596820000|2021-08-10 12:00:20|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1628596830000|2021-08-10 12:00:30|345.06|342.66|345.14|342.74|345.14|342.74|345.06|342.66|0
1628596840000|2021-08-10 12:00:40|345.06|342.66|345.14|342.74|345.14|342.74|344.99|342.59|0
1628596870000|2021-08-10 12:01:10|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1628596880000|2021-08-10 12:01:20|344.99|342.59|345.14|342.74|345.14|342.74|344.99|342.59|0
1628596890000|2021-08-10 12:01:30|344.99|342.59|345.14|342.74|345.14|342.74|344.99|342.59|0
1628596900000|2021-08-10 12:01:40|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1628596910000|2021-08-10 12:01:50|345.14|342.74|345.3|342.9|345.3|342.9|345.14|342.74|0
1628596920000|2021-08-10 12:02:00|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628596930000|2021-08-10 12:02:10|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628596940000|2021-08-10 12:02:20|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628596980000|2021-08-10 12:03:00|345.3|342.9|345.14|342.74|345.3|342.9|345.14|342.74|0
1628596990000|2021-08-10 12:03:10|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628597020000|2021-08-10 12:03:40|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628597040000|2021-08-10 12:04:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628597050000|2021-08-10 12:04:10|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628597100000|2021-08-10 12:05:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628597120000|2021-08-10 12:05:20|345.14|342.74|345.3|342.9|345.3|342.9|345.14|342.74|0
1628597130000|2021-08-10 12:05:30|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628597140000|2021-08-10 12:05:40|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628597180000|2021-08-10 12:06:20|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628597190000|2021-08-10 12:06:30|345.21|342.81|345.14|342.74|345.21|342.81|345.14|342.74|0
1628597250000|2021-08-10 12:07:30|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628597260000|2021-08-10 12:07:40|345.14|342.74|345.3|342.9|345.3|342.9|345.14|342.74|0
1628597310000|2021-08-10 12:08:30|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628597320000|2021-08-10 12:08:40|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628597360000|2021-08-10 12:09:20|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628597390000|2021-08-10 12:09:50|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628597460000|2021-08-10 12:11:00|345.37|342.97|345.45|343.05|345.45|343.05|345.29|342.89|0
1628597540000|2021-08-10 12:12:20|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628597580000|2021-08-10 12:13:00|345.14|342.74|345.29|342.89|345.29|342.89|345.14|342.74|0
1628597590000|2021-08-10 12:13:10|345.14|342.74|345.14|342.74|345.21|342.81|345.14|342.74|0
1628597600000|2021-08-10 12:13:20|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628597610000|2021-08-10 12:13:30|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1628597630000|2021-08-10 12:13:50|344.98|342.58|344.82|342.42|344.98|342.58|344.82|342.42|0
1628597670000|2021-08-10 12:14:30|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628597690000|2021-08-10 12:14:50|345.06|342.66|345.14|342.74|345.14|342.74|345.06|342.66|0
1628597700000|2021-08-10 12:15:00|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628597750000|2021-08-10 12:15:50|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1628597760000|2021-08-10 12:16:00|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628597800000|2021-08-10 12:16:40|345.14|342.74|344.98|342.58|345.14|342.74|344.98|342.58|0
1628597840000|2021-08-10 12:17:20|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1628597850000|2021-08-10 12:17:30|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628597930000|2021-08-10 12:18:50|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628597970000|2021-08-10 12:19:30|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628598000000|2021-08-10 12:20:00|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628598020000|2021-08-10 12:20:20|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628598030000|2021-08-10 12:20:30|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628598040000|2021-08-10 12:20:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628598050000|2021-08-10 12:20:50|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628598090000|2021-08-10 12:21:30|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628598120000|2021-08-10 12:22:00|345.37|342.97|345.45|343.05|345.45|343.05|345.37|342.97|0
1628598130000|2021-08-10 12:22:10|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628598170000|2021-08-10 12:22:50|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628598280000|2021-08-10 12:24:40|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1628598310000|2021-08-10 12:25:10|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628598340000|2021-08-10 12:25:40|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628598350000|2021-08-10 12:25:50|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628598360000|2021-08-10 12:26:00|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628598420000|2021-08-10 12:27:00|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1628598430000|2021-08-10 12:27:10|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1628598490000|2021-08-10 12:28:10|345.36|342.96|345.29|342.89|345.44|343.04|345.29|342.89|0
1628598500000|2021-08-10 12:28:20|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628598610000|2021-08-10 12:30:10|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628598620000|2021-08-10 12:30:20|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628598630000|2021-08-10 12:30:30|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628598640000|2021-08-10 12:30:40|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628598650000|2021-08-10 12:30:50|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628598660000|2021-08-10 12:31:00|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628598700000|2021-08-10 12:31:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628598740000|2021-08-10 12:32:20|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628598750000|2021-08-10 12:32:30|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628598790000|2021-08-10 12:33:10|345.44|343.04|345.6|343.2|345.6|343.2|345.44|343.04|0
1628598800000|2021-08-10 12:33:20|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628598820000|2021-08-10 12:33:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628598830000|2021-08-10 12:33:50|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628598840000|2021-08-10 12:34:00|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628598890000|2021-08-10 12:34:50|345.44|343.04|345.6|343.2|345.6|343.2|345.44|343.04|0
1628598900000|2021-08-10 12:35:00|345.44|343.04|345.6|343.2|345.6|343.2|345.44|343.04|0
1628598910000|2021-08-10 12:35:10|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628598970000|2021-08-10 12:36:10|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628599050000|2021-08-10 12:37:30|345.44|343.04|345.6|343.2|345.6|343.2|345.44|343.04|0
1628599090000|2021-08-10 12:38:10|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628599100000|2021-08-10 12:38:20|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628599130000|2021-08-10 12:38:50|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628599230000|2021-08-10 12:40:30|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1628599240000|2021-08-10 12:40:40|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628599320000|2021-08-10 12:42:00|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628599330000|2021-08-10 12:42:10|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628599340000|2021-08-10 12:42:20|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1628599350000|2021-08-10 12:42:30|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628599360000|2021-08-10 12:42:40|345.44|343.04|345.44|343.04|345.59|343.19|345.44|343.04|0
1628599370000|2021-08-10 12:42:50|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628599420000|2021-08-10 12:43:40|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628599450000|2021-08-10 12:44:10|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628599540000|2021-08-10 12:45:40|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628599550000|2021-08-10 12:45:50|345.59|343.19|345.75|343.35|345.75|343.35|345.59|343.19|0
1628599620000|2021-08-10 12:47:00|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1628599640000|2021-08-10 12:47:20|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628599680000|2021-08-10 12:48:00|345.59|343.19|345.75|343.35|345.75|343.35|345.59|343.19|0
1628599690000|2021-08-10 12:48:10|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1628599700000|2021-08-10 12:48:20|345.75|343.35|345.75|343.35|345.75|343.35|345.59|343.19|0
1628599780000|2021-08-10 12:49:40|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628599830000|2021-08-10 12:50:30|345.51|343.11|345.51|343.11|345.51|343.11|345.51|343.11|0
1628599840000|2021-08-10 12:50:40|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628599860000|2021-08-10 12:51:00|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1628599870000|2021-08-10 12:51:10|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628599930000|2021-08-10 12:52:10|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628599950000|2021-08-10 12:52:30|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628599960000|2021-08-10 12:52:40|345.67|343.27|345.59|343.19|345.67|343.27|345.59|343.19|0
1628599990000|2021-08-10 12:53:10|345.75|343.35|345.75|343.35|345.75|343.35|345.67|343.27|0
1628600010000|2021-08-10 12:53:30|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628600030000|2021-08-10 12:53:50|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628600040000|2021-08-10 12:54:00|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628600050000|2021-08-10 12:54:10|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628600060000|2021-08-10 12:54:20|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628600070000|2021-08-10 12:54:30|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628600100000|2021-08-10 12:55:00|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628600160000|2021-08-10 12:56:00|345.51|343.11|345.59|343.19|345.59|343.19|345.51|343.11|0
1628600170000|2021-08-10 12:56:10|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628600180000|2021-08-10 12:56:20|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628600270000|2021-08-10 12:57:50|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628600300000|2021-08-10 12:58:20|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628600340000|2021-08-10 12:59:00|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1628600370000|2021-08-10 12:59:30|345.43|343.03|345.43|343.03|345.59|343.19|345.43|343.03|0
1628600380000|2021-08-10 12:59:40|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1628600390000|2021-08-10 12:59:50|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1628600440000|2021-08-10 13:00:40|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628600490000|2021-08-10 13:01:30|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628600520000|2021-08-10 13:02:00|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628600530000|2021-08-10 13:02:10|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628600590000|2021-08-10 13:03:10|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628600640000|2021-08-10 13:04:00|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628600650000|2021-08-10 13:04:10|346.29|343.89|346.29|343.89|346.29|343.89|346.29|343.89|0
1628600660000|2021-08-10 13:04:20|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628600670000|2021-08-10 13:04:30|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1628600690000|2021-08-10 13:04:50|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1628600700000|2021-08-10 13:05:00|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1628600710000|2021-08-10 13:05:10|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1628600720000|2021-08-10 13:05:20|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1628600760000|2021-08-10 13:06:00|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628600770000|2021-08-10 13:06:10|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1628600840000|2021-08-10 13:07:20|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628600860000|2021-08-10 13:07:40|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1628600900000|2021-08-10 13:08:20|345.97|343.57|345.9|343.5|345.97|343.57|345.9|343.5|0
1628600910000|2021-08-10 13:08:30|346.05|343.65|346.05|343.65|346.05|343.65|345.9|343.5|0
1628600920000|2021-08-10 13:08:40|345.9|343.5|346.05|343.65|346.05|343.65|345.9|343.5|0
1628600960000|2021-08-10 13:09:20|346.13|343.73|346.21|343.81|346.21|343.81|346.13|343.73|0
1628600970000|2021-08-10 13:09:30|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1628601000000|2021-08-10 13:10:00|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1628601010000|2021-08-10 13:10:10|346.52|344.12|346.37|343.97|346.52|344.12|346.37|343.97|0
1628601090000|2021-08-10 13:11:30|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628601140000|2021-08-10 13:12:20|346.68|344.28|346.52|344.12|346.68|344.28|346.52|344.12|0
1628601170000|2021-08-10 13:12:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628601190000|2021-08-10 13:13:10|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1628601200000|2021-08-10 13:13:20|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1628601210000|2021-08-10 13:13:30|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1628601250000|2021-08-10 13:14:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628601270000|2021-08-10 13:14:30|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1628601290000|2021-08-10 13:14:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628601300000|2021-08-10 13:15:00|346.84|344.44|346.68|344.28|346.84|344.44|346.68|344.28|0
1628601310000|2021-08-10 13:15:10|346.84|344.44|346.68|344.28|346.84|344.44|346.68|344.28|0
1628601340000|2021-08-10 13:15:40|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628601390000|2021-08-10 13:16:30|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628601440000|2021-08-10 13:17:20|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628601490000|2021-08-10 13:18:10|346.36|343.96|346.52|344.12|346.52|344.12|346.36|343.96|0
1628601500000|2021-08-10 13:18:20|346.36|343.96|346.52|344.12|346.52|344.12|346.36|343.96|0
1628601540000|2021-08-10 13:19:00|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628601550000|2021-08-10 13:19:10|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628601590000|2021-08-10 13:19:50|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628601630000|2021-08-10 13:20:30|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628601670000|2021-08-10 13:21:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628601710000|2021-08-10 13:21:50|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628601820000|2021-08-10 13:23:40|346.36|343.96|346.52|344.12|346.52|344.12|346.36|343.96|0
1628601850000|2021-08-10 13:24:10|346.36|343.96|346.52|344.12|346.52|344.12|346.36|343.96|0
1628601860000|2021-08-10 13:24:20|346.36|343.96|346.44|344.04|346.44|344.04|346.36|343.96|0
1628601870000|2021-08-10 13:24:30|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628601880000|2021-08-10 13:24:40|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628601900000|2021-08-10 13:25:00|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628601940000|2021-08-10 13:25:40|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1628601970000|2021-08-10 13:26:10|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628601990000|2021-08-10 13:26:30|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1628602000000|2021-08-10 13:26:40|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628602010000|2021-08-10 13:26:50|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1628602020000|2021-08-10 13:27:00|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1628602050000|2021-08-10 13:27:30|347.3|344.9|347.22|344.82|347.3|344.9|347.14|344.74|0
1628602060000|2021-08-10 13:27:40|347.3|344.9|347.46|345.06|347.46|345.06|347.3|344.9|0
1628602080000|2021-08-10 13:28:00|347.62|345.22|347.46|345.06|347.62|345.22|347.46|345.06|0
1628602110000|2021-08-10 13:28:30|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1628602120000|2021-08-10 13:28:40|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1628602150000|2021-08-10 13:29:10|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1628602170000|2021-08-10 13:29:30|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1628602180000|2021-08-10 13:29:40|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628602190000|2021-08-10 13:29:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1628602200000|2021-08-10 13:30:00|347.61|345.21|347.61|345.21|347.77|345.37|347.61|345.21|0
1628602210000|2021-08-10 13:30:10|346.99|344.59|346.83|344.43|346.99|344.59|346.83|344.43|0
1628602220000|2021-08-10 13:30:20|346.67|344.27|346.52|344.12|346.67|344.27|346.36|343.96|0
1628602230000|2021-08-10 13:30:30|346.9|344.5|346.99|344.59|346.99|344.59|346.9|344.5|0
1628602240000|2021-08-10 13:30:40|347.14|344.74|347.46|345.06|347.61|345.21|347.14|344.74|0
1628602250000|2021-08-10 13:30:50|347.61|345.21|347.46|345.06|347.77|345.37|347.46|345.06|0
1628602260000|2021-08-10 13:31:00|347.14|344.74|346.83|344.43|347.14|344.74|346.83|344.43|0
1628602270000|2021-08-10 13:31:10|346.67|344.27|346.83|344.43|346.99|344.59|346.67|344.27|0
1628602280000|2021-08-10 13:31:20|346.67|344.27|346.99|344.59|346.99|344.59|346.67|344.27|0
1628602290000|2021-08-10 13:31:30|346.83|344.43|346.36|343.96|346.83|344.43|346.36|343.96|0
1628602300000|2021-08-10 13:31:40|346.2|343.8|346.05|343.65|346.2|343.8|346.05|343.65|0
1628602310000|2021-08-10 13:31:50|346.2|343.8|346.05|343.65|346.2|343.8|346.05|343.65|0
1628602320000|2021-08-10 13:32:00|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628602330000|2021-08-10 13:32:10|346.05|343.65|345.89|343.49|346.05|343.65|345.89|343.49|0
1628602340000|2021-08-10 13:32:20|346.05|343.65|346.05|343.65|346.2|343.8|346.05|343.65|0
1628602350000|2021-08-10 13:32:30|346.2|343.8|346.2|343.8|346.2|343.8|346.05|343.65|0
1628602360000|2021-08-10 13:32:40|346.05|343.65|346.36|343.96|346.36|343.96|346.05|343.65|0
1628602370000|2021-08-10 13:32:50|346.2|343.8|346.36|343.96|346.36|343.96|346.2|343.8|0
1628602380000|2021-08-10 13:33:00|346.2|343.8|346.12|343.72|346.2|343.8|346.12|343.72|0
1628602390000|2021-08-10 13:33:10|346.36|343.96|346.99|344.59|346.99|344.59|346.36|343.96|0
1628602400000|2021-08-10 13:33:20|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1628602410000|2021-08-10 13:33:30|346.99|344.59|346.99|344.59|347.14|344.74|346.99|344.59|0
1628602420000|2021-08-10 13:33:40|346.83|344.43|346.51|344.11|346.83|344.43|346.51|344.11|0
1628602430000|2021-08-10 13:33:50|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628602440000|2021-08-10 13:34:00|346.2|343.8|346.36|343.96|346.36|343.96|346.2|343.8|0
1628602450000|2021-08-10 13:34:10|346.2|343.8|346.04|343.64|346.2|343.8|346.04|343.64|0
1628602460000|2021-08-10 13:34:20|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628602470000|2021-08-10 13:34:30|345.73|343.33|345.42|343.02|345.73|343.33|345.42|343.02|0
1628602480000|2021-08-10 13:34:40|345.26|342.86|345.26|342.86|345.42|343.02|345.26|342.86|0
1628602490000|2021-08-10 13:34:50|345.42|343.02|346.04|343.64|346.04|343.64|345.42|343.02|0
1628602500000|2021-08-10 13:35:00|346.2|343.8|345.89|343.49|346.2|343.8|345.89|343.49|0
1628602510000|2021-08-10 13:35:10|345.73|343.33|346.04|343.64|346.04|343.64|345.73|343.33|0
1628602520000|2021-08-10 13:35:20|346.2|343.8|346.2|343.8|346.2|343.8|346.04|343.64|0
1628602530000|2021-08-10 13:35:30|346.36|343.96|346.36|343.96|346.36|343.96|346.2|343.8|0
1628602540000|2021-08-10 13:35:40|346.2|343.8|346.51|344.11|346.51|344.11|346.2|343.8|0
1628602550000|2021-08-10 13:35:50|346.36|343.96|346.2|343.8|346.36|343.96|346.04|343.64|0
1628602560000|2021-08-10 13:36:00|346.04|343.64|345.73|343.33|346.04|343.64|345.73|343.33|0
1628602570000|2021-08-10 13:36:10|345.57|343.17|345.42|343.02|345.57|343.17|345.42|343.02|0
1628602580000|2021-08-10 13:36:20|345.73|343.33|345.89|343.49|345.89|343.49|345.73|343.33|0
1628602600000|2021-08-10 13:36:40|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628602610000|2021-08-10 13:36:50|346.2|343.8|346.83|344.43|346.83|344.43|346.2|343.8|0
1628602620000|2021-08-10 13:37:00|346.98|344.58|347.14|344.74|347.14|344.74|346.98|344.58|0
1628602630000|2021-08-10 13:37:10|346.83|344.43|346.98|344.58|346.98|344.58|346.83|344.43|0
1628602640000|2021-08-10 13:37:20|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628602650000|2021-08-10 13:37:30|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1628602660000|2021-08-10 13:37:40|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1628602670000|2021-08-10 13:37:50|346.36|343.96|346.2|343.8|346.36|343.96|346.2|343.8|0
1628602680000|2021-08-10 13:38:00|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628602690000|2021-08-10 13:38:10|346.2|343.8|346.36|343.96|346.36|343.96|346.2|343.8|0
1628602700000|2021-08-10 13:38:20|346.2|343.8|346.51|344.11|346.51|344.11|346.2|343.8|0
1628602710000|2021-08-10 13:38:30|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1628602720000|2021-08-10 13:38:40|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1628602730000|2021-08-10 13:38:50|346.67|344.27|346.51|344.11|346.67|344.27|346.51|344.11|0
1628602750000|2021-08-10 13:39:10|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628602760000|2021-08-10 13:39:20|346.2|343.8|346.36|343.96|346.36|343.96|346.2|343.8|0
1628602780000|2021-08-10 13:39:40|346.51|344.11|346.51|344.11|346.67|344.27|346.51|344.11|0
1628602790000|2021-08-10 13:39:50|346.36|343.96|346.51|344.11|346.51|344.11|346.36|343.96|0
1628602800000|2021-08-10 13:40:00|346.67|344.27|346.83|344.43|346.83|344.43|346.67|344.27|0
1628602810000|2021-08-10 13:40:10|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1628602820000|2021-08-10 13:40:20|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1628602830000|2021-08-10 13:40:30|346.36|343.96|346.51|344.11|346.51|344.11|346.36|343.96|0
1628602840000|2021-08-10 13:40:40|346.67|344.27|346.98|344.58|346.98|344.58|346.67|344.27|0
1628602850000|2021-08-10 13:40:50|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628602860000|2021-08-10 13:41:00|346.67|344.27|346.83|344.43|346.83|344.43|346.67|344.27|0
1628602870000|2021-08-10 13:41:10|346.98|344.58|347.3|344.9|347.3|344.9|346.98|344.58|0
1628602880000|2021-08-10 13:41:20|347.45|345.05|347.3|344.9|347.45|345.05|347.3|344.9|0
1628602890000|2021-08-10 13:41:30|347.61|345.21|347.61|345.21|347.77|345.37|347.61|345.21|0
1628602900000|2021-08-10 13:41:40|347.45|345.05|347.3|344.9|347.45|345.05|347.3|344.9|0
1628602910000|2021-08-10 13:41:50|347.14|344.74|346.83|344.43|347.14|344.74|346.83|344.43|0
1628602920000|2021-08-10 13:42:00|346.67|344.27|346.98|344.58|346.98|344.58|346.67|344.27|0
1628602930000|2021-08-10 13:42:10|347.14|344.74|346.98|344.58|347.14|344.74|346.98|344.58|0
1628602940000|2021-08-10 13:42:20|347.14|344.74|347.3|344.9|347.3|344.9|346.98|344.58|0
1628602950000|2021-08-10 13:42:30|347.14|344.74|347.3|344.9|347.3|344.9|347.14|344.74|0
1628602960000|2021-08-10 13:42:40|347.14|344.74|347.14|344.74|347.14|344.74|346.98|344.58|0
1628602970000|2021-08-10 13:42:50|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1628602980000|2021-08-10 13:43:00|347.45|345.05|347.61|345.21|347.61|345.21|347.45|345.05|0
1628602990000|2021-08-10 13:43:10|347.77|345.37|347.61|345.21|347.77|345.37|347.61|345.21|0
1628603000000|2021-08-10 13:43:20|347.77|345.37|347.92|345.52|348.08|345.68|347.77|345.37|0
1628603010000|2021-08-10 13:43:30|347.77|345.37|347.77|345.37|347.77|345.37|347.61|345.21|0
1628603020000|2021-08-10 13:43:40|347.92|345.52|347.77|345.37|347.92|345.52|347.77|345.37|0
1628603030000|2021-08-10 13:43:50|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1628603040000|2021-08-10 13:44:00|347.77|345.37|347.92|345.52|347.92|345.52|347.77|345.37|0
1628603050000|2021-08-10 13:44:10|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1628603060000|2021-08-10 13:44:20|347.92|345.52|347.77|345.37|347.92|345.52|347.77|345.37|0
1628603070000|2021-08-10 13:44:30|347.61|345.21|347.61|345.21|347.77|345.37|347.61|345.21|0
1628603080000|2021-08-10 13:44:40|347.77|345.37|347.92|345.52|347.92|345.52|347.77|345.37|0
1628603090000|2021-08-10 13:44:50|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1628603100000|2021-08-10 13:45:00|348.24|345.84|348.71|346.31|348.71|346.31|348.24|345.84|0
1628603110000|2021-08-10 13:45:10|348.55|346.15|348.08|345.68|348.55|346.15|348.08|345.68|0
1628603120000|2021-08-10 13:45:20|347.92|345.52|347.77|345.37|347.92|345.52|347.77|345.37|0
1628603130000|2021-08-10 13:45:30|347.61|345.21|347.61|345.21|347.77|345.37|347.61|345.21|0
1628603140000|2021-08-10 13:45:40|347.77|345.37|347.61|345.21|347.77|345.37|347.61|345.21|0
1628603150000|2021-08-10 13:45:50|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1628603160000|2021-08-10 13:46:00|347.29|344.89|347.29|344.89|347.45|345.05|347.29|344.89|0
1628603170000|2021-08-10 13:46:10|347.45|345.05|347.61|345.21|347.61|345.21|347.45|345.05|0
1628603190000|2021-08-10 13:46:30|347.45|345.05|347.61|345.21|347.77|345.37|347.45|345.05|0
1628603200000|2021-08-10 13:46:40|347.76|345.36|347.61|345.21|347.76|345.36|347.61|345.21|0
1628603210000|2021-08-10 13:46:50|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1628603220000|2021-08-10 13:47:00|347.29|344.89|347.45|345.05|347.45|345.05|347.29|344.89|0
1628603230000|2021-08-10 13:47:10|347.29|344.89|347.45|345.05|347.45|345.05|347.29|344.89|0
1628603240000|2021-08-10 13:47:20|347.61|345.21|347.61|345.21|347.61|345.21|347.45|345.05|0
1628603250000|2021-08-10 13:47:30|347.45|345.05|347.61|345.21|347.68|345.28|347.45|345.05|0
1628603270000|2021-08-10 13:47:50|347.45|345.05|347.45|345.05|347.61|345.21|347.45|345.05|0
1628603280000|2021-08-10 13:48:00|347.76|345.36|348.08|345.68|348.08|345.68|347.76|345.36|0
1628603290000|2021-08-10 13:48:10|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1628603300000|2021-08-10 13:48:20|348.08|345.68|347.76|345.36|348.08|345.68|347.76|345.36|0
1628603310000|2021-08-10 13:48:30|347.92|345.52|347.76|345.36|347.92|345.52|347.76|345.36|0
1628603320000|2021-08-10 13:48:40|347.61|345.21|347.76|345.36|347.76|345.36|347.61|345.21|0
1628603330000|2021-08-10 13:48:50|347.61|345.21|347.92|345.52|347.92|345.52|347.61|345.21|0
1628603340000|2021-08-10 13:49:00|347.76|345.36|347.92|345.52|348.08|345.68|347.76|345.36|0
1628603360000|2021-08-10 13:49:20|348.08|345.68|348.24|345.84|348.24|345.84|348.08|345.68|0
1628603370000|2021-08-10 13:49:30|348.08|345.68|347.92|345.52|348.08|345.68|347.92|345.52|0
1628603380000|2021-08-10 13:49:40|347.76|345.36|347.76|345.36|347.92|345.52|347.76|345.36|0
1628603390000|2021-08-10 13:49:50|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628603400000|2021-08-10 13:50:00|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1628603410000|2021-08-10 13:50:10|347.92|345.52|347.92|345.52|347.92|345.52|347.76|345.36|0
1628603420000|2021-08-10 13:50:20|347.76|345.36|347.92|345.52|347.92|345.52|347.76|345.36|0
1628603430000|2021-08-10 13:50:30|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1628603440000|2021-08-10 13:50:40|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1628603450000|2021-08-10 13:50:50|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1628603460000|2021-08-10 13:51:00|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1628603470000|2021-08-10 13:51:10|348.08|345.68|347.92|345.52|348.08|345.68|347.76|345.36|0
1628603480000|2021-08-10 13:51:20|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1628603490000|2021-08-10 13:51:30|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1628603500000|2021-08-10 13:51:40|347.76|345.36|347.76|345.36|347.76|345.36|347.61|345.21|0
1628603510000|2021-08-10 13:51:50|347.61|345.21|347.61|345.21|347.76|345.36|347.61|345.21|0
1628603520000|2021-08-10 13:52:00|347.76|345.36|347.92|345.52|347.92|345.52|347.61|345.21|0
1628603540000|2021-08-10 13:52:20|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1628603550000|2021-08-10 13:52:30|347.92|345.52|347.92|345.52|348.08|345.68|347.92|345.52|0
1628603560000|2021-08-10 13:52:40|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1628603570000|2021-08-10 13:52:50|347.92|345.52|347.92|345.52|348.08|345.68|347.92|345.52|0
1628603580000|2021-08-10 13:53:00|347.76|345.36|347.92|345.52|347.92|345.52|347.76|345.36|0
1628603590000|2021-08-10 13:53:10|347.76|345.36|348.08|345.68|348.08|345.68|347.76|345.36|0
1628603600000|2021-08-10 13:53:20|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1628603620000|2021-08-10 13:53:40|348.39|345.99|348.39|345.99|348.55|346.15|348.39|345.99|0
1628603630000|2021-08-10 13:53:50|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1628603640000|2021-08-10 13:54:00|348.39|345.99|348.55|346.15|348.55|346.15|348.39|345.99|0
1628603650000|2021-08-10 13:54:10|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1628603680000|2021-08-10 13:54:40|348.23|345.83|347.92|345.52|348.23|345.83|347.92|345.52|0
1628603690000|2021-08-10 13:54:50|348.08|345.68|348.08|345.68|348.08|345.68|347.92|345.52|0
1628603700000|2021-08-10 13:55:00|348.23|345.83|348.39|345.99|348.39|345.99|348.23|345.83|0
1628603710000|2021-08-10 13:55:10|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1628603720000|2021-08-10 13:55:20|348.86|346.46|348.55|346.15|348.86|346.46|348.55|346.15|0
1628603730000|2021-08-10 13:55:30|348.7|346.3|348.55|346.15|348.7|346.3|348.55|346.15|0
1628603740000|2021-08-10 13:55:40|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1628603750000|2021-08-10 13:55:50|348.55|346.15|348.7|346.3|348.7|346.3|348.55|346.15|0
1628603760000|2021-08-10 13:56:00|348.86|346.46|349.18|346.78|349.18|346.78|348.86|346.46|0
1628603770000|2021-08-10 13:56:10|349.33|346.93|349.49|347.09|349.49|347.09|349.33|346.93|0
1628603780000|2021-08-10 13:56:20|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1628603790000|2021-08-10 13:56:30|349.18|346.78|349.49|347.09|349.49|347.09|349.18|346.78|0
1628603800000|2021-08-10 13:56:40|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1628603810000|2021-08-10 13:56:50|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1628603820000|2021-08-10 13:57:00|349.65|347.25|349.81|347.41|349.81|347.41|349.65|347.25|0
1628603830000|2021-08-10 13:57:10|350.12|347.72|351.89|349.49|351.89|349.49|349.96|347.56|0
1628603850000|2021-08-10 13:57:30|351.73|349.33|351.73|349.33|351.73|349.33|351.73|349.33|0
1628603860000|2021-08-10 13:57:40|351.89|349.49|351.57|349.17|351.89|349.49|351.57|349.17|0
1628603870000|2021-08-10 13:57:50|351.41|349.01|351.26|348.86|351.41|349.01|351.26|348.86|0
1628603880000|2021-08-10 13:58:00|351.41|349.01|349.63|347.23|351.41|349.01|349.63|347.23|0
1628603890000|2021-08-10 13:58:10|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1628603900000|2021-08-10 13:58:20|349.63|347.23|349.63|347.23|349.63|347.23|349.47|347.07|0
1628603910000|2021-08-10 13:58:30|349.79|347.39|349.79|347.39|349.79|347.39|349.79|347.39|0
1628603930000|2021-08-10 13:58:50|349.63|347.23|349.79|347.39|349.79|347.39|349.63|347.23|0
1628603940000|2021-08-10 13:59:00|349.94|347.54|349.79|347.39|349.94|347.54|349.79|347.39|0
1628603950000|2021-08-10 13:59:10|349.94|347.54|349.63|347.23|349.94|347.54|349.63|347.23|0
1628603960000|2021-08-10 13:59:20|349.47|347.07|349.31|346.91|349.47|347.07|349.31|346.91|0
1628603970000|2021-08-10 13:59:30|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1628603980000|2021-08-10 13:59:40|349|346.6|349|346.6|349|346.6|349|346.6|0
1628603990000|2021-08-10 13:59:50|348.84|346.44|349|346.6|349|346.6|348.84|346.44|0
1628604000000|2021-08-10 14:00:00|349.16|346.76|349.31|346.91|349.47|347.07|349.16|346.76|0
1628604010000|2021-08-10 14:00:10|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1628604020000|2021-08-10 14:00:20|349.63|347.23|349.47|347.07|349.63|347.23|349.47|347.07|0
1628604030000|2021-08-10 14:00:30|349.63|347.23|349.94|347.54|349.94|347.54|349.63|347.23|0
1628604040000|2021-08-10 14:00:40|349.79|347.39|349.79|347.39|349.94|347.54|349.79|347.39|0
1628604050000|2021-08-10 14:00:50|349.94|347.54|349.79|347.39|349.94|347.54|349.79|347.39|0
1628604060000|2021-08-10 14:01:00|349.94|347.54|349.79|347.39|349.94|347.54|349.79|347.39|0
1628604070000|2021-08-10 14:01:10|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1628604080000|2021-08-10 14:01:20|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1628604090000|2021-08-10 14:01:30|349.31|346.91|349.47|347.07|349.47|347.07|349.31|346.91|0
1628604100000|2021-08-10 14:01:40|349.63|347.23|349.63|347.23|349.63|347.23|349.47|347.07|0
1628604110000|2021-08-10 14:01:50|349.79|347.39|349.79|347.39|349.79|347.39|349.79|347.39|0
1628604120000|2021-08-10 14:02:00|349.94|347.54|349.94|347.54|349.94|347.54|349.94|347.54|0
1628604130000|2021-08-10 14:02:10|349.79|347.39|349.94|347.54|349.94|347.54|349.79|347.39|0
1628604150000|2021-08-10 14:02:30|350.42|348.02|350.26|347.86|350.42|348.02|350.26|347.86|0
1628604160000|2021-08-10 14:02:40|349.94|347.54|349.94|347.54|349.94|347.54|349.94|347.54|0
1628604170000|2021-08-10 14:02:50|349.78|347.38|349.78|347.38|349.78|347.38|349.63|347.23|0
1628604180000|2021-08-10 14:03:00|349.63|347.23|349.78|347.38|349.94|347.54|349.63|347.23|0
1628604190000|2021-08-10 14:03:10|349.63|347.23|349.63|347.23|349.63|347.23|349.47|347.07|0
1628604200000|2021-08-10 14:03:20|349.47|347.07|349.63|347.23|349.63|347.23|349.47|347.07|0
1628604210000|2021-08-10 14:03:30|349.78|347.38|349.94|347.54|349.94|347.54|349.78|347.38|0
1628604220000|2021-08-10 14:03:40|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1628604230000|2021-08-10 14:03:50|349.63|347.23|349.78|347.38|349.78|347.38|349.63|347.23|0
1628604240000|2021-08-10 14:04:00|349.63|347.23|349.94|347.54|349.94|347.54|349.63|347.23|0
1628604250000|2021-08-10 14:04:10|349.78|347.38|349.78|347.38|349.94|347.54|349.78|347.38|0
1628604260000|2021-08-10 14:04:20|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1628604280000|2021-08-10 14:04:40|349.78|347.38|349.78|347.38|349.94|347.54|349.78|347.38|0
1628604290000|2021-08-10 14:04:50|349.63|347.23|349.63|347.23|349.63|347.23|349.47|347.07|0
1628604300000|2021-08-10 14:05:00|349.78|347.38|349.78|347.38|349.78|347.38|349.63|347.23|0
1628604310000|2021-08-10 14:05:10|349.63|347.23|349.47|347.07|349.63|347.23|349.47|347.07|0
1628604320000|2021-08-10 14:05:20|349.31|346.91|349.15|346.75|349.31|346.91|349.15|346.75|0
1628604330000|2021-08-10 14:05:30|349.31|346.91|349|346.6|349.31|346.91|349|346.6|0
1628604340000|2021-08-10 14:05:40|349.15|346.75|349.15|346.75|349.31|346.91|349.15|346.75|0
1628604350000|2021-08-10 14:05:50|349.31|346.91|349.15|346.75|349.31|346.91|349.15|346.75|0
1628604360000|2021-08-10 14:06:00|349|346.6|349.15|346.75|349.15|346.75|349|346.6|0
1628604370000|2021-08-10 14:06:10|349|346.6|349|346.6|349|346.6|349|346.6|0
1628604410000|2021-08-10 14:06:50|349.15|346.75|349|346.6|349.15|346.75|349|346.6|0
1628604420000|2021-08-10 14:07:00|348.84|346.44|349|346.6|349|346.6|348.84|346.44|0
1628604430000|2021-08-10 14:07:10|349.15|346.75|349.15|346.75|349.15|346.75|349.15|346.75|0
1628604440000|2021-08-10 14:07:20|349.31|346.91|349.47|347.07|349.47|347.07|349.31|346.91|0
1628604450000|2021-08-10 14:07:30|349.31|346.91|349.47|347.07|349.47|347.07|349.31|346.91|0
1628604460000|2021-08-10 14:07:40|349.31|346.91|349.47|347.07|349.47|347.07|349.31|346.91|0
1628604470000|2021-08-10 14:07:50|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1628604480000|2021-08-10 14:08:00|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1628604490000|2021-08-10 14:08:10|349.94|347.54|349.94|347.54|349.94|347.54|349.94|347.54|0
1628604510000|2021-08-10 14:08:30|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1628604520000|2021-08-10 14:08:40|349.94|347.54|350.1|347.7|350.1|347.7|349.94|347.54|0
1628604530000|2021-08-10 14:08:50|349.94|347.54|349.78|347.38|349.94|347.54|349.78|347.38|0
1628604540000|2021-08-10 14:09:00|349.94|347.54|349.94|347.54|349.94|347.54|349.94|347.54|0
1628604550000|2021-08-10 14:09:10|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1628604560000|2021-08-10 14:09:20|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1628604580000|2021-08-10 14:09:40|350.25|347.85|350.57|348.17|350.57|348.17|350.25|347.85|0
1628604590000|2021-08-10 14:09:50|350.41|348.01|350.25|347.85|350.41|348.01|350.25|347.85|0
1628604600000|2021-08-10 14:10:00|350.1|347.7|350.41|348.01|350.41|348.01|350.1|347.7|0
1628604610000|2021-08-10 14:10:10|350.57|348.17|350.41|348.01|350.57|348.17|350.41|348.01|0
1628604620000|2021-08-10 14:10:20|350.25|347.85|350.57|348.17|350.57|348.17|350.25|347.85|0
1628604630000|2021-08-10 14:10:30|350.89|348.49|351.04|348.64|351.04|348.64|350.89|348.49|0
1628604650000|2021-08-10 14:10:50|351.2|348.8|351.36|348.96|351.36|348.96|351.2|348.8|0
1628604660000|2021-08-10 14:11:00|351.52|349.12|351.52|349.12|351.67|349.27|351.52|349.12|0
1628604670000|2021-08-10 14:11:10|351.36|348.96|351.36|348.96|351.52|349.12|351.36|348.96|0
1628604680000|2021-08-10 14:11:20|351.52|349.12|351.36|348.96|351.52|349.12|351.2|348.8|0
1628604690000|2021-08-10 14:11:30|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628604700000|2021-08-10 14:11:40|351.04|348.64|351.2|348.8|351.2|348.8|351.04|348.64|0
1628604710000|2021-08-10 14:11:50|351.04|348.64|350.73|348.33|351.04|348.64|350.73|348.33|0
1628604720000|2021-08-10 14:12:00|350.89|348.49|350.73|348.33|350.89|348.49|350.73|348.33|0
1628604730000|2021-08-10 14:12:10|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1628604740000|2021-08-10 14:12:20|351.04|348.64|351.2|348.8|351.2|348.8|351.04|348.64|0
1628604750000|2021-08-10 14:12:30|351.04|348.64|351.2|348.8|351.2|348.8|351.04|348.64|0
1628604760000|2021-08-10 14:12:40|351.36|348.96|351.2|348.8|351.36|348.96|351.2|348.8|0
1628604770000|2021-08-10 14:12:50|351.36|348.96|351.2|348.8|351.36|348.96|351.2|348.8|0
1628604780000|2021-08-10 14:13:00|351.36|348.96|351.67|349.27|351.67|349.27|351.36|348.96|0
1628604790000|2021-08-10 14:13:10|351.99|349.59|351.67|349.27|351.99|349.59|351.67|349.27|0
1628604800000|2021-08-10 14:13:20|351.52|349.12|351.67|349.27|351.67|349.27|351.52|349.12|0
1628604810000|2021-08-10 14:13:30|351.83|349.43|351.83|349.43|351.83|349.43|351.67|349.27|0
1628604820000|2021-08-10 14:13:40|351.67|349.27|351.52|349.12|351.67|349.27|351.52|349.12|0
1628604830000|2021-08-10 14:13:50|351.67|349.27|351.67|349.27|351.67|349.27|351.52|349.12|0
1628604840000|2021-08-10 14:14:00|351.36|348.96|351.67|349.27|351.67|349.27|351.36|348.96|0
1628604850000|2021-08-10 14:14:10|351.52|349.12|351.83|349.43|351.83|349.43|351.36|348.96|0
1628604860000|2021-08-10 14:14:20|351.52|349.12|351.36|348.96|351.52|349.12|351.36|348.96|0
1628604870000|2021-08-10 14:14:30|351.52|349.12|351.67|349.27|351.67|349.27|351.43|349.03|0
1628604880000|2021-08-10 14:14:40|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628604900000|2021-08-10 14:15:00|351.67|349.27|352.15|349.75|352.15|349.75|351.67|349.27|0
1628604910000|2021-08-10 14:15:10|352.31|349.91|352.46|350.06|352.46|350.06|352.31|349.91|0
1628604920000|2021-08-10 14:15:20|352.31|349.91|352.46|350.06|352.46|350.06|352.31|349.91|0
1628604930000|2021-08-10 14:15:30|352.62|350.22|352.46|350.06|352.62|350.22|352.46|350.06|0
1628604950000|2021-08-10 14:15:50|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1628604960000|2021-08-10 14:16:00|352.15|349.75|352.15|349.75|352.15|349.75|351.99|349.59|0
1628604980000|2021-08-10 14:16:20|351.99|349.59|351.83|349.43|352.15|349.75|351.83|349.43|0
1628605000000|2021-08-10 14:16:40|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628605010000|2021-08-10 14:16:50|351.51|349.11|351.67|349.27|351.67|349.27|351.51|349.11|0
1628605020000|2021-08-10 14:17:00|351.51|349.11|351.67|349.27|351.67|349.27|351.51|349.11|0
1628605030000|2021-08-10 14:17:10|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1628605050000|2021-08-10 14:17:30|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1628605060000|2021-08-10 14:17:40|351.51|349.11|351.36|348.96|351.51|349.11|351.36|348.96|0
1628605070000|2021-08-10 14:17:50|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628605080000|2021-08-10 14:18:00|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628605100000|2021-08-10 14:18:20|351.2|348.8|351.2|348.8|351.2|348.8|351.04|348.64|0
1628605110000|2021-08-10 14:18:30|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628605120000|2021-08-10 14:18:40|351.2|348.8|351.36|348.96|351.36|348.96|351.2|348.8|0
1628605130000|2021-08-10 14:18:50|351.2|348.8|351.36|348.96|351.36|348.96|351.2|348.8|0
1628605140000|2021-08-10 14:19:00|351.51|349.11|351.67|349.27|351.67|349.27|351.51|349.11|0
1628605150000|2021-08-10 14:19:10|351.83|349.43|351.83|349.43|351.83|349.43|351.67|349.27|0
1628605170000|2021-08-10 14:19:30|351.99|349.59|351.67|349.27|351.99|349.59|351.67|349.27|0
1628605180000|2021-08-10 14:19:40|351.51|349.11|351.36|348.96|351.51|349.11|351.36|348.96|0
1628605190000|2021-08-10 14:19:50|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628605200000|2021-08-10 14:20:00|351.04|348.64|351.2|348.8|351.36|348.96|351.04|348.64|0
1628605210000|2021-08-10 14:20:10|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628605220000|2021-08-10 14:20:20|351.2|348.8|351.04|348.64|351.2|348.8|351.04|348.64|0
1628605230000|2021-08-10 14:20:30|351.2|348.8|351.36|348.96|351.36|348.96|351.04|348.64|0
1628605240000|2021-08-10 14:20:40|351.51|349.11|351.43|349.03|351.51|349.11|351.43|349.03|0
1628605250000|2021-08-10 14:20:50|351.36|348.96|351.04|348.64|351.36|348.96|351.04|348.64|0
1628605260000|2021-08-10 14:21:00|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628605270000|2021-08-10 14:21:10|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1628605280000|2021-08-10 14:21:20|351.2|348.8|351.51|349.11|351.51|349.11|351.2|348.8|0
1628605310000|2021-08-10 14:21:50|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1628605320000|2021-08-10 14:22:00|351.35|348.95|351.51|349.11|351.51|349.11|351.35|348.95|0
1628605340000|2021-08-10 14:22:20|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1628605350000|2021-08-10 14:22:30|351.51|349.11|351.35|348.95|351.51|349.11|351.35|348.95|0
1628605360000|2021-08-10 14:22:40|351.51|349.11|351.67|349.27|351.67|349.27|351.51|349.11|0
1628605380000|2021-08-10 14:23:00|351.83|349.43|351.67|349.27|351.83|349.43|351.67|349.27|0
1628605390000|2021-08-10 14:23:10|351.83|349.43|351.67|349.27|351.83|349.43|351.67|349.27|0
1628605400000|2021-08-10 14:23:20|351.83|349.43|351.67|349.27|351.83|349.43|351.67|349.27|0
1628605410000|2021-08-10 14:23:30|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628605420000|2021-08-10 14:23:40|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1628605440000|2021-08-10 14:24:00|351.67|349.27|351.83|349.43|351.83|349.43|351.67|349.27|0
1628605450000|2021-08-10 14:24:10|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628605460000|2021-08-10 14:24:20|352.14|349.74|351.99|349.59|352.14|349.74|351.99|349.59|0
1628605470000|2021-08-10 14:24:30|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628605490000|2021-08-10 14:24:50|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628605500000|2021-08-10 14:25:00|352.14|349.74|352.3|349.9|352.3|349.9|352.14|349.74|0
1628605510000|2021-08-10 14:25:10|352.14|349.74|351.99|349.59|352.14|349.74|351.99|349.59|0
1628605520000|2021-08-10 14:25:20|352.14|349.74|351.99|349.59|352.14|349.74|351.83|349.43|0
1628605530000|2021-08-10 14:25:30|351.83|349.43|351.35|348.95|351.83|349.43|351.35|348.95|0
1628605540000|2021-08-10 14:25:40|351.51|349.11|351.35|348.95|351.51|349.11|351.35|348.95|0
1628605550000|2021-08-10 14:25:50|351.2|348.8|350.88|348.48|351.35|348.95|350.88|348.48|0
1628605560000|2021-08-10 14:26:00|350.72|348.32|351.04|348.64|351.04|348.64|350.72|348.32|0
1628605570000|2021-08-10 14:26:10|351.35|348.95|351.2|348.8|351.35|348.95|351.2|348.8|0
1628605580000|2021-08-10 14:26:20|351.35|348.95|351.51|349.11|351.51|349.11|351.35|348.95|0
1628605590000|2021-08-10 14:26:30|351.35|348.95|351.35|348.95|351.35|348.95|351.2|348.8|0
1628605600000|2021-08-10 14:26:40|351.51|349.11|351.35|348.95|351.51|349.11|351.35|348.95|0
1628605610000|2021-08-10 14:26:50|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1628605620000|2021-08-10 14:27:00|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628605630000|2021-08-10 14:27:10|351.51|349.11|351.35|348.95|351.51|349.11|351.35|348.95|0
1628605640000|2021-08-10 14:27:20|351.51|349.11|351.35|348.95|351.51|349.11|351.35|348.95|0
1628605650000|2021-08-10 14:27:30|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628605660000|2021-08-10 14:27:40|351.04|348.64|351.35|348.95|351.35|348.95|351.04|348.64|0
1628605670000|2021-08-10 14:27:50|351.19|348.79|351.04|348.64|351.19|348.79|351.04|348.64|0
1628605680000|2021-08-10 14:28:00|351.19|348.79|351.35|348.95|351.35|348.95|351.19|348.79|0
1628605690000|2021-08-10 14:28:10|351.19|348.79|351.35|348.95|351.35|348.95|351.19|348.79|0
1628605700000|2021-08-10 14:28:20|351.19|348.79|351.35|348.95|351.35|348.95|351.19|348.79|0
1628605720000|2021-08-10 14:28:40|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628605730000|2021-08-10 14:28:50|351.35|348.95|351.19|348.79|351.35|348.95|351.19|348.79|0
1628605740000|2021-08-10 14:29:00|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1628605750000|2021-08-10 14:29:10|351.19|348.79|351.04|348.64|351.19|348.79|351.04|348.64|0
1628605760000|2021-08-10 14:29:20|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628605770000|2021-08-10 14:29:30|350.72|348.32|350.72|348.32|350.72|348.32|350.56|348.16|0
1628605780000|2021-08-10 14:29:40|350.56|348.16|350.4|348|350.56|348.16|350.4|348|0
1628605790000|2021-08-10 14:29:50|350.25|347.85|350.4|348|350.4|348|350.25|347.85|0
1628605800000|2021-08-10 14:30:00|350.56|348.16|350.09|347.69|350.56|348.16|350.09|347.69|0
1628605810000|2021-08-10 14:30:10|349.77|347.37|349.46|347.06|349.77|347.37|349.46|347.06|0
1628605820000|2021-08-10 14:30:20|349.3|346.9|349.3|346.9|349.46|347.06|349.3|346.9|0
1628605830000|2021-08-10 14:30:30|349.46|347.06|348.99|346.59|349.46|347.06|348.99|346.59|0
1628605840000|2021-08-10 14:30:40|348.83|346.43|348.99|346.59|349.14|346.74|348.83|346.43|0
1628605850000|2021-08-10 14:30:50|349.14|346.74|348.99|346.59|349.14|346.74|348.83|346.43|0
1628605860000|2021-08-10 14:31:00|348.83|346.43|348.2|345.8|348.83|346.43|348.2|345.8|0
1628605870000|2021-08-10 14:31:10|348.04|345.64|348.04|345.64|348.2|345.8|348.04|345.64|0
1628605880000|2021-08-10 14:31:20|348.2|345.8|348.04|345.64|348.2|345.8|348.04|345.64|0
1628605890000|2021-08-10 14:31:30|347.89|345.49|347.89|345.49|348.04|345.64|347.89|345.49|0
1628605900000|2021-08-10 14:31:40|348.04|345.64|348.67|346.27|348.67|346.27|348.04|345.64|0
1628605910000|2021-08-10 14:31:50|348.51|346.11|348.2|345.8|348.51|346.11|348.2|345.8|0
1628605920000|2021-08-10 14:32:00|348.04|345.64|347.41|345.01|348.04|345.64|347.41|345.01|0
1628605930000|2021-08-10 14:32:10|346.63|344.23|346.94|344.54|346.94|344.54|346.63|344.23|0
1628605940000|2021-08-10 14:32:20|346.79|344.39|346.94|344.54|346.94|344.54|346.63|344.23|0
1628605950000|2021-08-10 14:32:30|346.63|344.23|346|343.6|346.63|344.23|346|343.6|0
1628605960000|2021-08-10 14:32:40|346.16|343.76|345.69|343.29|346.16|343.76|345.69|343.29|0
1628605970000|2021-08-10 14:32:50|346|343.6|346.47|344.07|346.63|344.23|346|343.6|0
1628605980000|2021-08-10 14:33:00|346.32|343.92|346.16|343.76|346.47|344.07|346.16|343.76|0
1628605990000|2021-08-10 14:33:10|346.32|343.92|346.47|344.07|346.47|344.07|346.32|343.92|0
1628606000000|2021-08-10 14:33:20|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1628606010000|2021-08-10 14:33:30|346.94|344.54|346.79|344.39|346.94|344.54|346.63|344.23|0
1628606020000|2021-08-10 14:33:40|346.94|344.54|346.94|344.54|346.94|344.54|346.79|344.39|0
1628606030000|2021-08-10 14:33:50|347.1|344.7|347.57|345.17|347.57|345.17|347.1|344.7|0
1628606040000|2021-08-10 14:34:00|347.41|345.01|347.26|344.86|347.41|345.01|347.1|344.7|0
1628606050000|2021-08-10 14:34:10|347.41|345.01|347.57|345.17|347.57|345.17|347.41|345.01|0
1628606070000|2021-08-10 14:34:30|347.73|345.33|347.41|345.01|347.73|345.33|347.41|345.01|0
1628606080000|2021-08-10 14:34:40|347.26|344.86|347.26|344.86|347.26|344.86|347.26|344.86|0
1628606090000|2021-08-10 14:34:50|347.41|345.01|347.41|345.01|347.41|345.01|347.26|344.86|0
1628606100000|2021-08-10 14:35:00|347.26|344.86|347.26|344.86|347.41|345.01|347.26|344.86|0
1628606110000|2021-08-10 14:35:10|347.1|344.7|347.1|344.7|347.26|344.86|347.1|344.7|0
1628606120000|2021-08-10 14:35:20|346.78|344.38|346.63|344.23|346.78|344.38|346.63|344.23|0
1628606130000|2021-08-10 14:35:30|346.47|344.07|347.1|344.7|347.1|344.7|346.47|344.07|0
1628606140000|2021-08-10 14:35:40|347.41|345.01|347.57|345.17|347.57|345.17|347.41|345.01|0
1628606150000|2021-08-10 14:35:50|347.41|345.01|347.88|345.48|347.88|345.48|347.41|345.01|0
1628606160000|2021-08-10 14:36:00|348.04|345.64|347.57|345.17|348.04|345.64|347.57|345.17|0
1628606170000|2021-08-10 14:36:10|347.73|345.33|347.73|345.33|347.73|345.33|347.41|345.01|0
1628606180000|2021-08-10 14:36:20|347.88|345.48|348.04|345.64|348.04|345.64|347.88|345.48|0
1628606190000|2021-08-10 14:36:30|348.2|345.8|347.88|345.48|348.2|345.8|347.88|345.48|0
1628606200000|2021-08-10 14:36:40|348.04|345.64|348.04|345.64|348.2|345.8|348.04|345.64|0
1628606210000|2021-08-10 14:36:50|347.96|345.56|348.2|345.8|348.2|345.8|347.96|345.56|0
1628606220000|2021-08-10 14:37:00|348.04|345.64|347.73|345.33|348.2|345.8|347.73|345.33|0
1628606230000|2021-08-10 14:37:10|347.88|345.48|348.04|345.64|348.04|345.64|347.88|345.48|0
1628606240000|2021-08-10 14:37:20|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1628606250000|2021-08-10 14:37:30|347.73|345.33|347.57|345.17|347.73|345.33|347.57|345.17|0
1628606260000|2021-08-10 14:37:40|347.41|345.01|347.25|344.85|347.41|345.01|347.25|344.85|0
1628606270000|2021-08-10 14:37:50|347.57|345.17|347.41|345.01|347.57|345.17|347.41|345.01|0
1628606280000|2021-08-10 14:38:00|347.25|344.85|347.25|344.85|347.25|344.85|347.25|344.85|0
1628606290000|2021-08-10 14:38:10|347.41|345.01|347.73|345.33|347.73|345.33|347.41|345.01|0
1628606300000|2021-08-10 14:38:20|347.88|345.48|347.73|345.33|347.88|345.48|347.73|345.33|0
1628606310000|2021-08-10 14:38:30|347.57|345.17|347.57|345.17|347.57|345.17|347.41|345.01|0
1628606320000|2021-08-10 14:38:40|347.73|345.33|347.88|345.48|347.88|345.48|347.73|345.33|0
1628606330000|2021-08-10 14:38:50|348.04|345.64|347.57|345.17|348.04|345.64|347.57|345.17|0
1628606340000|2021-08-10 14:39:00|347.73|345.33|347.57|345.17|347.73|345.33|347.57|345.17|0
1628606350000|2021-08-10 14:39:10|347.73|345.33|347.73|345.33|347.73|345.33|347.57|345.17|0
1628606360000|2021-08-10 14:39:20|347.57|345.17|347.57|345.17|347.57|345.17|347.57|345.17|0
1628606370000|2021-08-10 14:39:30|347.41|345.01|347.57|345.17|347.57|345.17|347.41|345.01|0
1628606380000|2021-08-10 14:39:40|347.41|345.01|347.57|345.17|347.57|345.17|347.41|345.01|0
1628606390000|2021-08-10 14:39:50|347.73|345.33|347.57|345.17|347.88|345.48|347.57|345.17|0
1628606400000|2021-08-10 14:40:00|347.72|345.32|347.25|344.85|347.72|345.32|347.1|344.7|0
1628606410000|2021-08-10 14:40:10|347.1|344.7|346.47|344.07|347.1|344.7|346.31|343.91|0
1628606420000|2021-08-10 14:40:20|346.31|343.91|346.78|344.38|346.78|344.38|346.31|343.91|0
1628606430000|2021-08-10 14:40:30|346.94|344.54|346.78|344.38|346.94|344.54|346.78|344.38|0
1628606440000|2021-08-10 14:40:40|346.63|344.23|346.31|343.91|346.78|344.38|346.31|343.91|0
1628606450000|2021-08-10 14:40:50|346.16|343.76|346.23|343.83|346.23|343.83|346|343.6|0
1628606460000|2021-08-10 14:41:00|346.16|343.76|345.84|343.44|346.16|343.76|345.53|343.13|0
1628606470000|2021-08-10 14:41:10|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1628606480000|2021-08-10 14:41:20|345.53|343.13|344.9|342.5|345.53|343.13|344.9|342.5|0
1628606490000|2021-08-10 14:41:30|344.43|342.03|344.43|342.03|344.43|342.03|344.12|341.72|0
1628606500000|2021-08-10 14:41:40|344.75|342.35|344.28|341.88|344.9|342.5|344.28|341.88|0
1628606510000|2021-08-10 14:41:50|344.43|342.03|344.59|342.19|344.59|342.19|344.43|342.03|0
1628606520000|2021-08-10 14:42:00|344.43|342.03|344.12|341.72|344.43|342.03|344.12|341.72|0
1628606530000|2021-08-10 14:42:10|344.28|341.88|344.59|342.19|344.59|342.19|344.28|341.88|0
1628606540000|2021-08-10 14:42:20|344.75|342.35|344.9|342.5|344.9|342.5|344.75|342.35|0
1628606550000|2021-08-10 14:42:30|344.75|342.35|344.9|342.5|344.9|342.5|344.75|342.35|0
1628606560000|2021-08-10 14:42:40|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1628606570000|2021-08-10 14:42:50|344.9|342.5|344.75|342.35|345.06|342.66|344.75|342.35|0
1628606580000|2021-08-10 14:43:00|344.9|342.5|345.06|342.66|345.06|342.66|344.9|342.5|0
1628606590000|2021-08-10 14:43:10|344.9|342.5|345.06|342.66|345.06|342.66|344.75|342.35|0
1628606600000|2021-08-10 14:43:20|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1628606610000|2021-08-10 14:43:30|344.75|342.35|344.59|342.19|344.75|342.35|344.59|342.19|0
1628606620000|2021-08-10 14:43:40|344.75|342.35|344.12|341.72|344.75|342.35|344.12|341.72|0
1628606630000|2021-08-10 14:43:50|344.28|341.88|344.43|342.03|344.43|342.03|344.12|341.72|0
1628606640000|2021-08-10 14:44:00|344.28|341.88|343.96|341.56|344.28|341.88|343.96|341.56|0
1628606650000|2021-08-10 14:44:10|344.12|341.72|343.81|341.41|344.12|341.72|343.81|341.41|0
1628606670000|2021-08-10 14:44:30|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1628606680000|2021-08-10 14:44:40|343.81|341.41|344.28|341.88|344.28|341.88|343.81|341.41|0
1628606690000|2021-08-10 14:44:50|344.12|341.72|344.12|341.72|344.12|341.72|343.96|341.56|0
1628606700000|2021-08-10 14:45:00|343.96|341.56|343.96|341.56|344.12|341.72|343.96|341.56|0
1628606710000|2021-08-10 14:45:10|344.12|341.72|344.43|342.03|344.43|342.03|344.12|341.72|0
1628606720000|2021-08-10 14:45:20|344.59|342.19|345.06|342.66|345.06|342.66|344.59|342.19|0
1628606730000|2021-08-10 14:45:30|345.21|342.81|345.37|342.97|345.37|342.97|345.21|342.81|0
1628606740000|2021-08-10 14:45:40|345.21|342.81|345.21|342.81|345.21|342.81|345.21|342.81|0
1628606750000|2021-08-10 14:45:50|345.37|342.97|345.37|342.97|345.53|343.13|345.37|342.97|0
1628606760000|2021-08-10 14:46:00|345.68|343.28|345.21|342.81|345.68|343.28|345.21|342.81|0
1628606770000|2021-08-10 14:46:10|345.37|342.97|345.53|343.13|345.53|343.13|345.37|342.97|0
1628606780000|2021-08-10 14:46:20|345.37|342.97|345.21|342.81|345.37|342.97|345.21|342.81|0
1628606790000|2021-08-10 14:46:30|345.68|343.28|345.84|343.44|345.84|343.44|345.53|343.13|0
1628606800000|2021-08-10 14:46:40|345.76|343.36|345.84|343.44|345.84|343.44|345.68|343.28|0
1628606810000|2021-08-10 14:46:50|346|343.6|345.68|343.28|346|343.6|345.68|343.28|0
1628606820000|2021-08-10 14:47:00|345.84|343.44|345.68|343.28|346|343.6|345.68|343.28|0
1628606830000|2021-08-10 14:47:10|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1628606840000|2021-08-10 14:47:20|345.68|343.28|345.68|343.28|345.68|343.28|345.53|343.13|0
1628606850000|2021-08-10 14:47:30|345.53|343.13|345.68|343.28|345.68|343.28|345.53|343.13|0
1628606860000|2021-08-10 14:47:40|345.84|343.44|346|343.6|346|343.6|345.84|343.44|0
1628606870000|2021-08-10 14:47:50|345.84|343.44|346|343.6|346|343.6|345.84|343.44|0
1628606880000|2021-08-10 14:48:00|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1628606890000|2021-08-10 14:48:10|346.31|343.91|346.15|343.75|346.31|343.91|346.15|343.75|0
1628606900000|2021-08-10 14:48:20|346|343.6|345.84|343.44|346|343.6|345.84|343.44|0
1628606910000|2021-08-10 14:48:30|346|343.6|345.84|343.44|346|343.6|345.84|343.44|0
1628606920000|2021-08-10 14:48:40|346|343.6|346.15|343.75|346.15|343.75|346|343.6|0
1628606930000|2021-08-10 14:48:50|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628606940000|2021-08-10 14:49:00|346.15|343.75|346.47|344.07|346.47|344.07|346.15|343.75|0
1628606950000|2021-08-10 14:49:10|346.62|344.22|346.31|343.91|346.62|344.22|346.31|343.91|0
1628606960000|2021-08-10 14:49:20|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1628606970000|2021-08-10 14:49:30|346.62|344.22|346.78|344.38|346.78|344.38|346.62|344.22|0
1628606980000|2021-08-10 14:49:40|346.62|344.22|346.62|344.22|346.78|344.38|346.62|344.22|0
1628606990000|2021-08-10 14:49:50|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1628607000000|2021-08-10 14:50:00|346.15|343.75|346|343.6|346.15|343.75|346|343.6|0
1628607010000|2021-08-10 14:50:10|345.84|343.44|345.53|343.13|345.84|343.44|345.53|343.13|0
1628607020000|2021-08-10 14:50:20|345.37|342.97|345.68|343.28|345.68|343.28|345.37|342.97|0
1628607030000|2021-08-10 14:50:30|345.84|343.44|345.99|343.59|345.99|343.59|345.84|343.44|0
1628607040000|2021-08-10 14:50:40|345.84|343.44|345.99|343.59|345.99|343.59|345.84|343.44|0
1628607050000|2021-08-10 14:50:50|345.84|343.44|345.99|343.59|345.99|343.59|345.84|343.44|0
1628607060000|2021-08-10 14:51:00|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1628607070000|2021-08-10 14:51:10|345.99|343.59|345.68|343.28|346.15|343.75|345.68|343.28|0
1628607080000|2021-08-10 14:51:20|345.52|343.12|345.99|343.59|345.99|343.59|345.52|343.12|0
1628607090000|2021-08-10 14:51:30|346.15|343.75|346.31|343.91|346.31|343.91|345.99|343.59|0
1628607100000|2021-08-10 14:51:40|346.15|343.75|345.99|343.59|346.15|343.75|345.99|343.59|0
1628607110000|2021-08-10 14:51:50|346.15|343.75|345.99|343.59|346.31|343.91|345.99|343.59|0
1628607120000|2021-08-10 14:52:00|345.84|343.44|345.68|343.28|345.84|343.44|345.68|343.28|0
1628607130000|2021-08-10 14:52:10|345.52|343.12|345.37|342.97|345.52|343.12|345.21|342.81|0
1628607140000|2021-08-10 14:52:20|345.52|343.12|345.37|342.97|345.52|343.12|345.37|342.97|0
1628607150000|2021-08-10 14:52:30|345.21|342.81|345.21|342.81|345.21|342.81|345.05|342.65|0
1628607160000|2021-08-10 14:52:40|344.9|342.5|345.05|342.65|345.05|342.65|344.9|342.5|0
1628607170000|2021-08-10 14:52:50|344.74|342.34|345.05|342.65|345.05|342.65|344.74|342.34|0
1628607180000|2021-08-10 14:53:00|344.9|342.5|344.27|341.87|344.9|342.5|344.27|341.87|0
1628607190000|2021-08-10 14:53:10|344.43|342.03|344.27|341.87|344.43|342.03|344.27|341.87|0
1628607200000|2021-08-10 14:53:20|343.96|341.56|344.12|341.72|344.12|341.72|343.96|341.56|0
1628607210000|2021-08-10 14:53:30|344.27|341.87|344.12|341.72|344.27|341.87|344.12|341.72|0
1628607220000|2021-08-10 14:53:40|343.96|341.56|343.33|340.93|343.96|341.56|343.33|340.93|0
1628607230000|2021-08-10 14:53:50|343.18|340.78|343.65|341.25|343.65|341.25|343.18|340.78|0
1628607240000|2021-08-10 14:54:00|343.33|340.93|343.18|340.78|343.33|340.93|342.71|340.31|0
1628607250000|2021-08-10 14:54:10|343.02|340.62|343.65|341.25|343.65|341.25|343.02|340.62|0
1628607260000|2021-08-10 14:54:20|343.8|341.4|343.65|341.25|343.8|341.4|343.65|341.25|0
1628607270000|2021-08-10 14:54:30|343.96|341.56|344.27|341.87|344.27|341.87|343.96|341.56|0
1628607280000|2021-08-10 14:54:40|344.43|342.03|344.43|342.03|344.58|342.18|344.27|341.87|0
1628607290000|2021-08-10 14:54:50|344.58|342.18|344.43|342.03|344.58|342.18|344.43|342.03|0
1628607300000|2021-08-10 14:55:00|344.27|341.87|344.27|341.87|344.27|341.87|344.12|341.72|0
1628607310000|2021-08-10 14:55:10|344.12|341.72|343.96|341.56|344.12|341.72|343.8|341.4|0
1628607320000|2021-08-10 14:55:20|344.27|341.87|344.58|342.18|344.58|342.18|344.27|341.87|0
1628607330000|2021-08-10 14:55:30|344.74|342.34|344.27|341.87|344.74|342.34|344.27|341.87|0
1628607340000|2021-08-10 14:55:40|344.12|341.72|344.12|341.72|344.27|341.87|344.12|341.72|0
1628607350000|2021-08-10 14:55:50|344.27|341.87|344.27|341.87|344.43|342.03|344.27|341.87|0
1628607360000|2021-08-10 14:56:00|344.11|341.71|344.43|342.03|344.43|342.03|344.11|341.71|0
1628607370000|2021-08-10 14:56:10|344.74|342.34|344.58|342.18|344.74|342.34|344.58|342.18|0
1628607380000|2021-08-10 14:56:20|344.74|342.34|344.58|342.18|344.74|342.34|344.58|342.18|0
1628607390000|2021-08-10 14:56:30|344.43|342.03|344.43|342.03|344.58|342.18|344.43|342.03|0
1628607400000|2021-08-10 14:56:40|344.58|342.18|344.11|341.71|344.58|342.18|344.11|341.71|0
1628607410000|2021-08-10 14:56:50|343.8|341.4|343.65|341.25|343.8|341.4|343.65|341.25|0
1628607420000|2021-08-10 14:57:00|343.8|341.4|343.65|341.25|343.8|341.4|343.65|341.25|0
1628607430000|2021-08-10 14:57:10|343.8|341.4|344.27|341.87|344.27|341.87|343.8|341.4|0
1628607440000|2021-08-10 14:57:20|344.43|342.03|344.58|342.18|344.74|342.34|344.43|342.03|0
1628607450000|2021-08-10 14:57:30|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628607470000|2021-08-10 14:57:50|344.9|342.5|345.05|342.65|345.05|342.65|344.9|342.5|0
1628607480000|2021-08-10 14:58:00|344.9|342.5|344.58|342.18|344.9|342.5|344.58|342.18|0
1628607490000|2021-08-10 14:58:10|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1628607500000|2021-08-10 14:58:20|344.58|342.18|344.27|341.87|344.74|342.34|344.27|341.87|0
1628607510000|2021-08-10 14:58:30|344.43|342.03|344.9|342.5|344.9|342.5|344.43|342.03|0
1628607520000|2021-08-10 14:58:40|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1628607530000|2021-08-10 14:58:50|344.9|342.5|345.05|342.65|345.05|342.65|344.9|342.5|0
1628607540000|2021-08-10 14:59:00|345.21|342.81|344.9|342.5|345.21|342.81|344.74|342.34|0
1628607550000|2021-08-10 14:59:10|344.58|342.18|344.9|342.5|344.9|342.5|344.58|342.18|0
1628607560000|2021-08-10 14:59:20|344.74|342.34|345.36|342.96|345.36|342.96|344.74|342.34|0
1628607570000|2021-08-10 14:59:30|345.21|342.81|345.21|342.81|345.21|342.81|345.05|342.65|0
1628607580000|2021-08-10 14:59:40|345.36|342.96|345.21|342.81|345.36|342.96|345.21|342.81|0
1628607590000|2021-08-10 14:59:50|345.36|342.96|345.52|343.12|345.52|343.12|345.36|342.96|0
1628607600000|2021-08-10 15:00:00|345.21|342.81|344.9|342.5|345.36|342.96|344.9|342.5|0
1628607610000|2021-08-10 15:00:10|344.74|342.34|344.74|342.34|344.9|342.5|344.74|342.34|0
1628607620000|2021-08-10 15:00:20|344.58|342.18|344.74|342.34|344.74|342.34|344.58|342.18|0
1628607630000|2021-08-10 15:00:30|344.58|342.18|344.58|342.18|344.74|342.34|344.58|342.18|0
1628607640000|2021-08-10 15:00:40|344.27|341.87|344.43|342.03|344.43|342.03|344.11|341.71|0
1628607650000|2021-08-10 15:00:50|344.27|341.87|344.27|341.87|344.27|341.87|344.11|341.71|0
1628607660000|2021-08-10 15:01:00|343.8|341.4|344.43|342.03|344.43|342.03|343.8|341.4|0
1628607670000|2021-08-10 15:01:10|344.58|342.18|344.74|342.34|344.74|342.34|344.58|342.18|0
1628607680000|2021-08-10 15:01:20|344.89|342.49|344.89|342.49|344.89|342.49|344.74|342.34|0
1628607690000|2021-08-10 15:01:30|344.74|342.34|344.43|342.03|344.74|342.34|344.43|342.03|0
1628607700000|2021-08-10 15:01:40|344.58|342.18|344.74|342.34|344.89|342.49|344.58|342.18|0
1628607710000|2021-08-10 15:01:50|344.89|342.49|344.89|342.49|345.21|342.81|344.89|342.49|0
1628607720000|2021-08-10 15:02:00|344.74|342.34|344.89|342.49|344.89|342.49|344.74|342.34|0
1628607730000|2021-08-10 15:02:10|344.74|342.34|344.89|342.49|345.05|342.65|344.74|342.34|0
1628607740000|2021-08-10 15:02:20|344.74|342.34|344.43|342.03|344.74|342.34|344.43|342.03|0
1628607750000|2021-08-10 15:02:30|344.42|342.02|344.42|342.02|344.58|342.18|344.42|342.02|0
1628607760000|2021-08-10 15:02:40|344.27|341.87|343.96|341.56|344.27|341.87|343.96|341.56|0
1628607770000|2021-08-10 15:02:50|344.27|341.87|343.8|341.4|344.42|342.02|343.8|341.4|0
1628607780000|2021-08-10 15:03:00|343.96|341.56|343.49|341.09|343.96|341.56|343.49|341.09|0
1628607790000|2021-08-10 15:03:10|344.11|341.71|344.11|341.71|344.19|341.79|344.11|341.71|0
1628607800000|2021-08-10 15:03:20|343.96|341.56|344.42|342.02|344.42|342.02|343.96|341.56|0
1628607810000|2021-08-10 15:03:30|344.58|342.18|344.74|342.34|344.74|342.34|344.58|342.18|0
1628607820000|2021-08-10 15:03:40|344.89|342.49|345.52|343.12|345.52|343.12|344.89|342.49|0
1628607830000|2021-08-10 15:03:50|345.83|343.43|345.68|343.28|345.83|343.43|345.68|343.28|0
1628607840000|2021-08-10 15:04:00|345.52|343.12|345.83|343.43|345.83|343.43|345.52|343.12|0
1628607850000|2021-08-10 15:04:10|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1628607860000|2021-08-10 15:04:20|345.83|343.43|345.52|343.12|345.83|343.43|345.52|343.12|0
1628607870000|2021-08-10 15:04:30|345.21|342.81|345.21|342.81|345.21|342.81|345.05|342.65|0
1628607880000|2021-08-10 15:04:40|345.05|342.65|345.36|342.96|345.36|342.96|345.05|342.65|0
1628607890000|2021-08-10 15:04:50|345.52|343.12|345.36|342.96|345.52|343.12|345.36|342.96|0
1628607900000|2021-08-10 15:05:00|345.52|343.12|345.52|343.12|345.68|343.28|345.52|343.12|0
1628607910000|2021-08-10 15:05:10|345.21|342.81|345.36|342.96|345.36|342.96|345.21|342.81|0
1628607920000|2021-08-10 15:05:20|345.68|343.28|345.83|343.43|345.99|343.59|345.68|343.28|0
1628607940000|2021-08-10 15:05:40|345.99|343.59|345.83|343.43|345.99|343.59|345.83|343.43|0
1628607950000|2021-08-10 15:05:50|345.99|343.59|345.83|343.43|345.99|343.59|345.83|343.43|0
1628607960000|2021-08-10 15:06:00|345.99|343.59|345.52|343.12|345.99|343.59|345.52|343.12|0
1628607970000|2021-08-10 15:06:10|345.36|342.96|345.36|342.96|345.36|342.96|345.36|342.96|0
1628607980000|2021-08-10 15:06:20|345.52|343.12|345.21|342.81|345.52|343.12|345.21|342.81|0
1628607990000|2021-08-10 15:06:30|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1628608000000|2021-08-10 15:06:40|345.21|342.81|345.52|343.12|345.52|343.12|345.21|342.81|0
1628608010000|2021-08-10 15:06:50|345.36|342.96|345.52|343.12|345.52|343.12|345.36|342.96|0
1628608020000|2021-08-10 15:07:00|345.36|342.96|345.68|343.28|345.68|343.28|345.21|342.81|0
1628608030000|2021-08-10 15:07:10|345.52|343.12|345.52|343.12|345.68|343.28|345.52|343.12|0
1628608040000|2021-08-10 15:07:20|345.36|342.96|345.05|342.65|345.52|343.12|345.05|342.65|0
1628608050000|2021-08-10 15:07:30|344.89|342.49|344.74|342.34|344.89|342.49|344.74|342.34|0
1628608060000|2021-08-10 15:07:40|345.05|342.65|344.89|342.49|345.05|342.65|344.89|342.49|0
1628608070000|2021-08-10 15:07:50|345.05|342.65|345.05|342.65|345.05|342.65|344.89|342.49|0
1628608080000|2021-08-10 15:08:00|344.89|342.49|344.74|342.34|344.89|342.49|344.74|342.34|0
1628608090000|2021-08-10 15:08:10|344.89|342.49|345.05|342.65|345.05|342.65|344.89|342.49|0
1628608100000|2021-08-10 15:08:20|344.89|342.49|344.89|342.49|345.05|342.65|344.74|342.34|0
1628608110000|2021-08-10 15:08:30|344.74|342.34|344.74|342.34|344.74|342.34|344.58|342.18|0
1628608120000|2021-08-10 15:08:40|344.58|342.18|344.89|342.49|344.89|342.49|344.58|342.18|0
1628608130000|2021-08-10 15:08:50|344.74|342.34|344.42|342.02|344.74|342.34|344.42|342.02|0
1628608140000|2021-08-10 15:09:00|344.58|342.18|344.42|342.02|344.58|342.18|344.42|342.02|0
1628608150000|2021-08-10 15:09:10|344.58|342.18|344.58|342.18|344.58|342.18|344.42|342.02|0
1628608160000|2021-08-10 15:09:20|344.42|342.02|344.58|342.18|344.58|342.18|344.42|342.02|0
1628608170000|2021-08-10 15:09:30|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628608180000|2021-08-10 15:09:40|344.58|342.18|344.27|341.87|344.58|342.18|344.27|341.87|0
1628608190000|2021-08-10 15:09:50|344.11|341.71|344.27|341.87|344.27|341.87|344.11|341.71|0
1628608200000|2021-08-10 15:10:00|344.11|341.71|344.58|342.18|344.58|342.18|344.11|341.71|0
1628608210000|2021-08-10 15:10:10|344.73|342.33|345.2|342.8|345.2|342.8|344.73|342.33|0
1628608220000|2021-08-10 15:10:20|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1628608230000|2021-08-10 15:10:30|344.73|342.33|344.42|342.02|344.89|342.49|344.42|342.02|0
1628608240000|2021-08-10 15:10:40|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628608250000|2021-08-10 15:10:50|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628608260000|2021-08-10 15:11:00|344.27|341.87|344.58|342.18|344.58|342.18|344.27|341.87|0
1628608270000|2021-08-10 15:11:10|344.73|342.33|344.42|342.02|344.89|342.49|344.42|342.02|0
1628608280000|2021-08-10 15:11:20|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1628608290000|2021-08-10 15:11:30|344.58|342.18|344.42|342.02|344.58|342.18|344.42|342.02|0
1628608300000|2021-08-10 15:11:40|344.58|342.18|344.73|342.33|344.89|342.49|344.58|342.18|0
1628608310000|2021-08-10 15:11:50|344.58|342.18|344.58|342.18|344.73|342.33|344.58|342.18|0
1628608320000|2021-08-10 15:12:00|344.42|342.02|344.26|341.86|344.42|342.02|344.26|341.86|0
1628608330000|2021-08-10 15:12:10|344.42|342.02|344.11|341.71|344.42|342.02|344.11|341.71|0
1628608340000|2021-08-10 15:12:20|344.26|341.86|343.95|341.55|344.26|341.86|343.8|341.4|0
1628608350000|2021-08-10 15:12:30|343.8|341.4|341.87|339.47|343.8|341.4|341.87|339.47|0
1628608360000|2021-08-10 15:12:40|342.03|339.63|343.48|341.08|343.64|341.24|342.03|339.63|0
1628608370000|2021-08-10 15:12:50|343.64|341.24|345.43|343.03|345.43|343.03|343.64|341.24|0
1628608380000|2021-08-10 15:13:00|345.27|342.87|345.12|342.72|345.27|342.87|345.12|342.72|0
1628608390000|2021-08-10 15:13:10|345.43|343.03|345.74|343.34|345.74|343.34|345.43|343.03|0
1628608400000|2021-08-10 15:13:20|345.9|343.5|346.06|343.66|346.06|343.66|345.74|343.34|0
1628608410000|2021-08-10 15:13:30|346.37|343.97|345.9|343.5|346.37|343.97|345.9|343.5|0
1628608420000|2021-08-10 15:13:40|346.06|343.66|345.74|343.34|346.06|343.66|345.74|343.34|0
1628608430000|2021-08-10 15:13:50|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1628608440000|2021-08-10 15:14:00|345.27|342.87|345.59|343.19|345.59|343.19|345.27|342.87|0
1628608450000|2021-08-10 15:14:10|345.74|343.34|345.59|343.19|345.74|343.34|345.59|343.19|0
1628608460000|2021-08-10 15:14:20|345.74|343.34|345.9|343.5|345.9|343.5|345.74|343.34|0
1628608470000|2021-08-10 15:14:30|345.74|343.34|345.59|343.19|345.74|343.34|345.59|343.19|0
1628608480000|2021-08-10 15:14:40|345.43|343.03|345.27|342.87|345.43|343.03|345.27|342.87|0
1628608500000|2021-08-10 15:15:00|345.12|342.72|345.12|342.72|345.12|342.72|344.96|342.56|0
1628608510000|2021-08-10 15:15:10|345.27|342.87|345.43|343.03|345.59|343.19|345.27|342.87|0
1628608520000|2021-08-10 15:15:20|345.27|342.87|345.9|343.5|345.9|343.5|345.27|342.87|0
1628608530000|2021-08-10 15:15:30|345.74|343.34|345.27|342.87|345.74|343.34|345.27|342.87|0
1628608540000|2021-08-10 15:15:40|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1628608550000|2021-08-10 15:15:50|344.96|342.56|344.96|342.56|344.96|342.56|344.81|342.41|0
1628608560000|2021-08-10 15:16:00|344.81|342.41|344.96|342.56|345.12|342.72|344.65|342.25|0
1628608570000|2021-08-10 15:16:10|344.81|342.41|344.81|342.41|344.81|342.41|344.65|342.25|0
1628608580000|2021-08-10 15:16:20|345.12|342.72|345.12|342.72|345.27|342.87|344.96|342.56|0
1628608590000|2021-08-10 15:16:30|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1628608600000|2021-08-10 15:16:40|345.43|343.03|345.27|342.87|345.43|343.03|345.27|342.87|0
1628608610000|2021-08-10 15:16:50|345.59|343.19|345.74|343.34|345.74|343.34|345.59|343.19|0
1628608620000|2021-08-10 15:17:00|345.59|343.19|345.43|343.03|345.59|343.19|345.27|342.87|0
1628608630000|2021-08-10 15:17:10|345.27|342.87|345.27|342.87|345.43|343.03|345.27|342.87|0
1628608640000|2021-08-10 15:17:20|345.43|343.03|345.43|343.03|345.59|343.19|345.43|343.03|0
1628608650000|2021-08-10 15:17:30|345.59|343.19|345.74|343.34|345.74|343.34|345.43|343.03|0
1628608660000|2021-08-10 15:17:40|346.05|343.65|345.9|343.5|346.05|343.65|345.9|343.5|0
1628608670000|2021-08-10 15:17:50|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1628608680000|2021-08-10 15:18:00|346.37|343.97|346.21|343.81|346.37|343.97|346.21|343.81|0
1628608690000|2021-08-10 15:18:10|346.37|343.97|346.37|343.97|346.37|343.97|346.21|343.81|0
1628608700000|2021-08-10 15:18:20|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1628608720000|2021-08-10 15:18:40|346.05|343.65|346.05|343.65|346.21|343.81|346.05|343.65|0
1628608730000|2021-08-10 15:18:50|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628608740000|2021-08-10 15:19:00|346.05|343.65|345.9|343.5|346.05|343.65|345.9|343.5|0
1628608750000|2021-08-10 15:19:10|345.82|343.42|346.05|343.65|346.05|343.65|345.82|343.42|0
1628608760000|2021-08-10 15:19:20|345.9|343.5|345.9|343.5|345.9|343.5|345.74|343.34|0
1628608770000|2021-08-10 15:19:30|345.74|343.34|345.58|343.18|345.74|343.34|345.58|343.18|0
1628608780000|2021-08-10 15:19:40|345.74|343.34|345.74|343.34|345.74|343.34|345.58|343.18|0
1628608790000|2021-08-10 15:19:50|345.58|343.18|345.74|343.34|345.74|343.34|345.58|343.18|0
1628608800000|2021-08-10 15:20:00|345.43|343.03|345.58|343.18|345.58|343.18|345.43|343.03|0
1628608810000|2021-08-10 15:20:10|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1628608820000|2021-08-10 15:20:20|345.9|343.5|346.05|343.65|346.05|343.65|345.9|343.5|0
1628608830000|2021-08-10 15:20:30|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628608840000|2021-08-10 15:20:40|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1628608850000|2021-08-10 15:20:50|346.52|344.12|346.83|344.43|346.83|344.43|346.52|344.12|0
1628608860000|2021-08-10 15:21:00|346.99|344.59|347.15|344.75|347.15|344.75|346.99|344.59|0
1628608870000|2021-08-10 15:21:10|347.3|344.9|347.46|345.06|347.46|345.06|347.3|344.9|0
1628608880000|2021-08-10 15:21:20|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1628608890000|2021-08-10 15:21:30|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1628608900000|2021-08-10 15:21:40|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1628608910000|2021-08-10 15:21:50|347.77|345.37|347.62|345.22|347.77|345.37|347.62|345.22|0
1628608920000|2021-08-10 15:22:00|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1628608930000|2021-08-10 15:22:10|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1628608940000|2021-08-10 15:22:20|347.62|345.22|347.77|345.37|347.77|345.37|347.62|345.22|0
1628608950000|2021-08-10 15:22:30|347.93|345.53|348.09|345.69|348.09|345.69|347.93|345.53|0
1628608960000|2021-08-10 15:22:40|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1628608970000|2021-08-10 15:22:50|348.09|345.69|348.09|345.69|348.09|345.69|347.93|345.53|0
1628608980000|2021-08-10 15:23:00|347.77|345.37|348.09|345.69|348.09|345.69|347.77|345.37|0
1628608990000|2021-08-10 15:23:10|347.93|345.53|348.09|345.69|348.09|345.69|347.93|345.53|0
1628609010000|2021-08-10 15:23:30|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1628609020000|2021-08-10 15:23:40|348.4|346|348.24|345.84|348.4|346|348.24|345.84|0
1628609030000|2021-08-10 15:23:50|348.32|345.92|348.4|346|348.4|346|348.24|345.84|0
1628609040000|2021-08-10 15:24:00|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1628609060000|2021-08-10 15:24:20|348.4|346|348.56|346.16|348.56|346.16|348.4|346|0
1628609070000|2021-08-10 15:24:30|348.71|346.31|348.87|346.47|348.87|346.47|348.71|346.31|0
1628609080000|2021-08-10 15:24:40|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1628609090000|2021-08-10 15:24:50|348.87|346.47|348.71|346.31|348.87|346.47|348.71|346.31|0
1628609120000|2021-08-10 15:25:20|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1628609130000|2021-08-10 15:25:30|348.4|346|348.24|345.84|348.4|346|348.24|345.84|0
1628609140000|2021-08-10 15:25:40|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1628609150000|2021-08-10 15:25:50|348.24|345.84|348.08|345.68|348.24|345.84|348.08|345.68|0
1628609160000|2021-08-10 15:26:00|348.24|345.84|348.4|346|348.4|346|348.24|345.84|0
1628609170000|2021-08-10 15:26:10|348.24|345.84|348.24|345.84|348.24|345.84|348.08|345.68|0
1628609180000|2021-08-10 15:26:20|348.4|346|348.4|346|348.4|346|348.4|346|0
1628609200000|2021-08-10 15:26:40|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1628609210000|2021-08-10 15:26:50|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1628609220000|2021-08-10 15:27:00|348.55|346.15|348.55|346.15|348.71|346.31|348.55|346.15|0
1628609230000|2021-08-10 15:27:10|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1628609240000|2021-08-10 15:27:20|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1628609260000|2021-08-10 15:27:40|349.02|346.62|349.34|346.94|349.34|346.94|349.02|346.62|0
1628609270000|2021-08-10 15:27:50|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1628609280000|2021-08-10 15:28:00|349.34|346.94|349.18|346.78|349.34|346.94|349.18|346.78|0
1628609290000|2021-08-10 15:28:10|349.1|346.7|349.18|346.78|349.18|346.78|349.02|346.62|0
1628609300000|2021-08-10 15:28:20|349.1|346.7|348.87|346.47|349.1|346.7|348.87|346.47|0
1628609310000|2021-08-10 15:28:30|348.79|346.39|348.71|346.31|348.87|346.47|348.71|346.31|0
1628609320000|2021-08-10 15:28:40|349.68|347.28|349.68|347.28|349.68|347.28|349.52|347.12|0
1628609330000|2021-08-10 15:28:50|349.03|346.63|349.03|346.63|349.03|346.63|348.87|346.47|0
1628609340000|2021-08-10 15:29:00|349.18|346.78|349.03|346.63|349.18|346.78|349.03|346.63|0
1628609360000|2021-08-10 15:29:20|348.87|346.47|348.87|346.47|349.03|346.63|348.87|346.47|0
1628609370000|2021-08-10 15:29:30|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1628609380000|2021-08-10 15:29:40|349.18|346.78|349.34|346.94|349.34|346.94|349.18|346.78|0
1628609390000|2021-08-10 15:29:50|349.5|347.1|349.18|346.78|349.5|347.1|349.18|346.78|0
1628609410000|2021-08-10 15:30:10|349.34|346.94|349.34|346.94|349.5|347.1|349.34|346.94|0
1628609420000|2021-08-10 15:30:20|349.18|346.78|349.03|346.63|349.18|346.78|349.03|346.63|0
1628609430000|2021-08-10 15:30:30|348.87|346.47|348.71|346.31|348.87|346.47|348.71|346.31|0
1628609440000|2021-08-10 15:30:40|348.56|346.16|348.71|346.31|348.71|346.31|348.56|346.16|0
1628609450000|2021-08-10 15:30:50|348.56|346.16|348.47|346.07|348.56|346.16|348.4|346|0
1628609460000|2021-08-10 15:31:00|348.56|346.16|348.71|346.31|348.71|346.31|348.56|346.16|0
1628609470000|2021-08-10 15:31:10|348.56|346.16|348.56|346.16|348.56|346.16|348.4|346|0
1628609480000|2021-08-10 15:31:20|348.4|346|348.56|346.16|348.56|346.16|348.4|346|0
1628609490000|2021-08-10 15:31:30|348.4|346|348.24|345.84|348.4|346|348.24|345.84|0
1628609500000|2021-08-10 15:31:40|348.4|346|348.24|345.84|348.4|346|348.24|345.84|0
1628609510000|2021-08-10 15:31:50|348.4|346|348.4|346|348.4|346|348.4|346|0
1628609520000|2021-08-10 15:32:00|348.24|345.84|348.56|346.16|348.56|346.16|348.24|345.84|0
1628609530000|2021-08-10 15:32:10|348.71|346.31|348.4|346|348.71|346.31|348.24|345.84|0
1628609540000|2021-08-10 15:32:20|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1628609550000|2021-08-10 15:32:30|348.4|346|348.09|345.69|348.4|346|348.09|345.69|0
1628609560000|2021-08-10 15:32:40|348.08|345.68|348.08|345.68|348.24|345.84|348.08|345.68|0
1628609580000|2021-08-10 15:33:00|348.24|345.84|348.4|346|348.4|346|348.24|345.84|0
1628609590000|2021-08-10 15:33:10|348.55|346.15|348.71|346.31|348.71|346.31|348.55|346.15|0
1628609600000|2021-08-10 15:33:20|348.55|346.15|348.71|346.31|348.71|346.31|348.55|346.15|0
1628609610000|2021-08-10 15:33:30|348.87|346.47|348.55|346.15|348.87|346.47|348.55|346.15|0
1628609620000|2021-08-10 15:33:40|348.71|346.31|348.87|346.47|348.87|346.47|348.71|346.31|0
1628609630000|2021-08-10 15:33:50|349.02|346.62|348.87|346.47|349.02|346.62|348.87|346.47|0
1628609640000|2021-08-10 15:34:00|349.02|346.62|349.18|346.78|349.18|346.78|349.02|346.62|0
1628609650000|2021-08-10 15:34:10|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1628609660000|2021-08-10 15:34:20|349.18|346.78|349.18|346.78|349.18|346.78|349.02|346.62|0
1628609670000|2021-08-10 15:34:30|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1628609680000|2021-08-10 15:34:40|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1628609690000|2021-08-10 15:34:50|348.71|346.31|349.02|346.62|349.02|346.62|348.71|346.31|0
1628609700000|2021-08-10 15:35:00|348.87|346.47|349.02|346.62|349.02|346.62|348.87|346.47|0
1628609710000|2021-08-10 15:35:10|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1628609720000|2021-08-10 15:35:20|349.02|346.62|349.02|346.62|349.02|346.62|348.87|346.47|0
1628609730000|2021-08-10 15:35:30|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1628609740000|2021-08-10 15:35:40|349.34|346.94|349.18|346.78|349.34|346.94|349.18|346.78|0
1628609750000|2021-08-10 15:35:50|349.34|346.94|349.34|346.94|349.34|346.94|349.18|346.78|0
1628609760000|2021-08-10 15:36:00|349.49|347.09|349.18|346.78|349.49|347.09|349.18|346.78|0
1628609780000|2021-08-10 15:36:20|349.02|346.62|348.87|346.47|349.02|346.62|348.87|346.47|0
1628609790000|2021-08-10 15:36:30|349.02|346.62|348.87|346.47|349.02|346.62|348.87|346.47|0
1628609800000|2021-08-10 15:36:40|349.02|346.62|348.87|346.47|349.02|346.62|348.87|346.47|0
1628609810000|2021-08-10 15:36:50|349.02|346.62|349.18|346.78|349.18|346.78|349.02|346.62|0
1628609820000|2021-08-10 15:37:00|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1628609830000|2021-08-10 15:37:10|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1628609840000|2021-08-10 15:37:20|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1628609850000|2021-08-10 15:37:30|349.81|347.41|349.65|347.25|349.81|347.41|349.65|347.25|0
1628609860000|2021-08-10 15:37:40|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1628609870000|2021-08-10 15:37:50|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1628609880000|2021-08-10 15:38:00|349.18|346.78|349.49|347.09|349.49|347.09|349.18|346.78|0
1628609890000|2021-08-10 15:38:10|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1628609900000|2021-08-10 15:38:20|349.49|347.09|349.65|347.25|349.65|347.25|349.49|347.09|0
1628609910000|2021-08-10 15:38:30|349.49|347.09|349.65|347.25|349.65|347.25|349.49|347.09|0
1628609920000|2021-08-10 15:38:40|349.49|347.09|349.65|347.25|349.65|347.25|349.49|347.09|0
1628609930000|2021-08-10 15:38:50|349.49|347.09|349.34|346.94|349.49|347.09|349.34|346.94|0
1628609940000|2021-08-10 15:39:00|349.49|347.09|349.65|347.25|349.65|347.25|349.49|347.09|0
1628609950000|2021-08-10 15:39:10|349.49|347.09|349.65|347.25|349.65|347.25|349.49|347.09|0
1628609960000|2021-08-10 15:39:20|349.49|347.09|349.49|347.09|349.65|347.25|349.49|347.09|0
1628609970000|2021-08-10 15:39:30|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1628609990000|2021-08-10 15:39:50|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1628610000000|2021-08-10 15:40:00|350.12|347.72|349.96|347.56|350.12|347.72|349.96|347.56|0
1628610030000|2021-08-10 15:40:30|350.12|347.72|349.96|347.56|350.12|347.72|349.96|347.56|0
1628610040000|2021-08-10 15:40:40|350.12|347.72|349.96|347.56|350.12|347.72|349.96|347.56|0
1628610060000|2021-08-10 15:41:00|349.65|347.25|349.81|347.41|349.81|347.41|349.65|347.25|0
1628610080000|2021-08-10 15:41:20|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1628610090000|2021-08-10 15:41:30|349.81|347.41|349.96|347.56|349.96|347.56|349.81|347.41|0
1628610100000|2021-08-10 15:41:40|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1628610110000|2021-08-10 15:41:50|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1628610120000|2021-08-10 15:42:00|350.12|347.72|350.12|347.72|350.12|347.72|349.96|347.56|0
1628610140000|2021-08-10 15:42:20|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1628610150000|2021-08-10 15:42:30|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1628610160000|2021-08-10 15:42:40|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1628610170000|2021-08-10 15:42:50|350.43|348.03|350.43|348.03|350.43|348.03|350.43|348.03|0
1628610180000|2021-08-10 15:43:00|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1628610190000|2021-08-10 15:43:10|350.12|347.72|350.28|347.88|350.28|347.88|350.12|347.72|0
1628610200000|2021-08-10 15:43:20|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1628610210000|2021-08-10 15:43:30|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1628610220000|2021-08-10 15:43:40|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1628610230000|2021-08-10 15:43:50|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1628610240000|2021-08-10 15:44:00|350.43|348.03|350.43|348.03|350.43|348.03|350.43|348.03|0
1628610250000|2021-08-10 15:44:10|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1628610260000|2021-08-10 15:44:20|350.43|348.03|350.59|348.19|350.59|348.19|350.43|348.03|0
1628610270000|2021-08-10 15:44:30|350.75|348.35|350.91|348.51|350.91|348.51|350.75|348.35|0
1628610290000|2021-08-10 15:44:50|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1628610310000|2021-08-10 15:45:10|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1628610330000|2021-08-10 15:45:30|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1628610340000|2021-08-10 15:45:40|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1628610360000|2021-08-10 15:46:00|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1628610370000|2021-08-10 15:46:10|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1628610400000|2021-08-10 15:46:40|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1628610410000|2021-08-10 15:46:50|351.38|348.98|351.22|348.82|351.38|348.98|351.22|348.82|0
1628610430000|2021-08-10 15:47:10|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1628610440000|2021-08-10 15:47:20|351.53|349.13|351.53|349.13|351.53|349.13|351.53|349.13|0
1628610460000|2021-08-10 15:47:40|351.69|349.29|351.69|349.29|351.69|349.29|351.53|349.13|0
1628610480000|2021-08-10 15:48:00|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1628610500000|2021-08-10 15:48:20|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1628610510000|2021-08-10 15:48:30|351.53|349.13|351.38|348.98|351.53|349.13|351.38|348.98|0
1628610520000|2021-08-10 15:48:40|351.53|349.13|351.38|348.98|351.53|349.13|351.38|348.98|0
1628610530000|2021-08-10 15:48:50|351.53|349.13|351.38|348.98|351.53|349.13|351.38|348.98|0
1628610540000|2021-08-10 15:49:00|351.53|349.13|351.53|349.13|351.53|349.13|351.53|349.13|0
1628610560000|2021-08-10 15:49:20|351.38|348.98|351.38|348.98|351.53|349.13|351.38|348.98|0
1628610570000|2021-08-10 15:49:30|351.53|349.13|351.53|349.13|351.53|349.13|351.53|349.13|0
1628610590000|2021-08-10 15:49:50|351.69|349.29|351.53|349.13|351.69|349.29|351.53|349.13|0
1628610600000|2021-08-10 15:50:00|351.69|349.29|351.53|349.13|351.69|349.29|351.53|349.13|0
1628610610000|2021-08-10 15:50:10|351.69|349.29|351.69|349.29|351.69|349.29|351.53|349.13|0
1628610620000|2021-08-10 15:50:20|351.53|349.13|351.53|349.13|351.53|349.13|351.53|349.13|0
1628610640000|2021-08-10 15:50:40|351.37|348.97|351.53|349.13|351.53|349.13|351.37|348.97|0
1628610670000|2021-08-10 15:51:10|351.37|348.97|351.69|349.29|351.69|349.29|351.37|348.97|0
1628610680000|2021-08-10 15:51:20|351.85|349.45|351.69|349.29|351.85|349.45|351.69|349.29|0
1628610690000|2021-08-10 15:51:30|351.85|349.45|351.69|349.29|351.85|349.45|351.69|349.29|0
1628610700000|2021-08-10 15:51:40|351.85|349.45|351.69|349.29|351.85|349.45|351.69|349.29|0
1628610710000|2021-08-10 15:51:50|351.53|349.13|351.37|348.97|351.53|349.13|351.37|348.97|0
1628610720000|2021-08-10 15:52:00|351.45|349.05|351.53|349.13|351.53|349.13|351.45|349.05|0
1628610730000|2021-08-10 15:52:10|351.37|348.97|351.37|348.97|351.53|349.13|351.37|348.97|0
1628610740000|2021-08-10 15:52:20|351.53|349.13|351.53|349.13|351.53|349.13|351.53|349.13|0
1628610750000|2021-08-10 15:52:30|351.69|349.29|351.53|349.13|351.69|349.29|351.53|349.13|0
1628610760000|2021-08-10 15:52:40|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1628610780000|2021-08-10 15:53:00|351.53|349.13|351.69|349.29|351.69|349.29|351.53|349.13|0
1628610790000|2021-08-10 15:53:10|351.85|349.45|351.69|349.29|351.85|349.45|351.69|349.29|0
1628610800000|2021-08-10 15:53:20|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1628610840000|2021-08-10 15:54:00|351.69|349.29|351.53|349.13|351.69|349.29|351.53|349.13|0
1628610850000|2021-08-10 15:54:10|351.69|349.29|351.53|349.13|351.69|349.29|351.53|349.13|0
1628610860000|2021-08-10 15:54:20|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1628610910000|2021-08-10 15:55:10|351.53|349.13|351.69|349.29|351.69|349.29|351.53|349.13|0
1628610940000|2021-08-10 15:55:40|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1628610950000|2021-08-10 15:55:50|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1628610960000|2021-08-10 15:56:00|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1628610990000|2021-08-10 15:56:30|352|349.6|352|349.6|352|349.6|352|349.6|0
1628611000000|2021-08-10 15:56:40|351.84|349.44|352|349.6|352|349.6|351.84|349.44|0
1628611020000|2021-08-10 15:57:00|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1628611040000|2021-08-10 15:57:20|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1628611050000|2021-08-10 15:57:30|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1628611060000|2021-08-10 15:57:40|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1628611070000|2021-08-10 15:57:50|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1628611090000|2021-08-10 15:58:10|352|349.6|351.84|349.44|352|349.6|351.84|349.44|0
1628611110000|2021-08-10 15:58:30|351.69|349.29|351.84|349.44|351.84|349.44|351.69|349.29|0
1628611160000|2021-08-10 15:59:20|352|349.6|352|349.6|352|349.6|352|349.6|0
1628611200000|2021-08-10 16:00:00|352.16|349.76|352.16|349.76|352.32|349.92|352.16|349.76|0
1628611210000|2021-08-10 16:00:10|352.32|349.92|352.16|349.76|352.32|349.92|352.16|349.76|0
1628611230000|2021-08-10 16:00:30|352.32|349.92|352.32|349.92|352.47|350.07|352.32|349.92|0
1628611240000|2021-08-10 16:00:40|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628611250000|2021-08-10 16:00:50|352|349.6|352.16|349.76|352.16|349.76|352|349.6|0
1628611270000|2021-08-10 16:01:10|352.32|349.92|352.32|349.92|352.32|349.92|352.16|349.76|0
1628611280000|2021-08-10 16:01:20|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628611300000|2021-08-10 16:01:40|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628611330000|2021-08-10 16:02:10|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628611340000|2021-08-10 16:02:20|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628611360000|2021-08-10 16:02:40|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628611380000|2021-08-10 16:03:00|353.26|350.86|353.1|350.7|353.26|350.86|353.1|350.7|0
1628611390000|2021-08-10 16:03:10|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628611400000|2021-08-10 16:03:20|353.1|350.7|352.94|350.54|353.1|350.7|352.94|350.54|0
1628611410000|2021-08-10 16:03:30|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628611420000|2021-08-10 16:03:40|352.63|350.23|352.63|350.23|352.79|350.39|352.63|350.23|0
1628611440000|2021-08-10 16:04:00|352.47|350.07|352.63|350.23|352.63|350.23|352.47|350.07|0
1628611460000|2021-08-10 16:04:20|352.47|350.07|352.47|350.07|352.63|350.23|352.47|350.07|0
1628611470000|2021-08-10 16:04:30|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1628611480000|2021-08-10 16:04:40|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628611490000|2021-08-10 16:04:50|352.31|349.91|352.31|349.91|352.31|349.91|352.16|349.76|0
1628611500000|2021-08-10 16:05:00|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628611530000|2021-08-10 16:05:30|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1628611550000|2021-08-10 16:05:50|352.16|349.76|352.31|349.91|352.31|349.91|352.16|349.76|0
1628611560000|2021-08-10 16:06:00|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628611570000|2021-08-10 16:06:10|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628611580000|2021-08-10 16:06:20|352.47|350.07|352.63|350.23|352.63|350.23|352.47|350.07|0
1628611600000|2021-08-10 16:06:40|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628611610000|2021-08-10 16:06:50|352.63|350.23|352.47|350.07|352.63|350.23|352.47|350.07|0
1628611630000|2021-08-10 16:07:10|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628611640000|2021-08-10 16:07:20|352.47|350.07|352.31|349.91|352.47|350.07|352.31|349.91|0
1628611650000|2021-08-10 16:07:30|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628611680000|2021-08-10 16:08:00|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1628611690000|2021-08-10 16:08:10|352.31|349.91|352.15|349.75|352.31|349.91|352.15|349.75|0
1628611720000|2021-08-10 16:08:40|352|349.6|352.15|349.75|352.15|349.75|352|349.6|0
1628611750000|2021-08-10 16:09:10|352|349.6|352|349.6|352|349.6|352|349.6|0
1628611760000|2021-08-10 16:09:20|352.15|349.75|352|349.6|352.15|349.75|352|349.6|0
1628611780000|2021-08-10 16:09:40|351.84|349.44|352|349.6|352|349.6|351.84|349.44|0
1628611790000|2021-08-10 16:09:50|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1628611800000|2021-08-10 16:10:00|351.68|349.28|351.68|349.28|351.68|349.28|351.68|349.28|0
1628611820000|2021-08-10 16:10:20|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1628611850000|2021-08-10 16:10:50|351.37|348.97|351.52|349.12|351.52|349.12|351.37|348.97|0
1628611890000|2021-08-10 16:11:30|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1628611900000|2021-08-10 16:11:40|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1628611910000|2021-08-10 16:11:50|351.37|348.97|351.52|349.12|351.52|349.12|351.37|348.97|0
1628611920000|2021-08-10 16:12:00|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1628611940000|2021-08-10 16:12:20|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1628611960000|2021-08-10 16:12:40|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1628611980000|2021-08-10 16:13:00|351.68|349.28|351.68|349.28|351.84|349.44|351.68|349.28|0
1628612010000|2021-08-10 16:13:30|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1628612030000|2021-08-10 16:13:50|351.68|349.28|351.68|349.28|351.68|349.28|351.68|349.28|0
1628612040000|2021-08-10 16:14:00|351.52|349.12|351.68|349.28|351.68|349.28|351.52|349.12|0
1628612070000|2021-08-10 16:14:30|351.52|349.12|351.68|349.28|351.68|349.28|351.52|349.12|0
1628612090000|2021-08-10 16:14:50|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1628612130000|2021-08-10 16:15:30|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628612150000|2021-08-10 16:15:50|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1628612160000|2021-08-10 16:16:00|352.31|349.91|352.15|349.75|352.31|349.91|352.15|349.75|0
1628612170000|2021-08-10 16:16:10|351.99|349.59|352.15|349.75|352.15|349.75|351.99|349.59|0
1628612180000|2021-08-10 16:16:20|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1628612200000|2021-08-10 16:16:40|352.15|349.75|352.15|349.75|352.31|349.91|352.15|349.75|0
1628612210000|2021-08-10 16:16:50|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628612220000|2021-08-10 16:17:00|352.15|349.75|351.99|349.59|352.15|349.75|351.99|349.59|0
1628612240000|2021-08-10 16:17:20|351.84|349.44|351.99|349.59|351.99|349.59|351.84|349.44|0
1628612250000|2021-08-10 16:17:30|352.15|349.75|352.31|349.91|352.31|349.91|352.15|349.75|0
1628612260000|2021-08-10 16:17:40|352.47|350.07|352.31|349.91|352.47|350.07|352.31|349.91|0
1628612290000|2021-08-10 16:18:10|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628612300000|2021-08-10 16:18:20|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1628612310000|2021-08-10 16:18:30|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628612320000|2021-08-10 16:18:40|352.62|350.22|352.78|350.38|352.78|350.38|352.62|350.22|0
1628612330000|2021-08-10 16:18:50|352.62|350.22|352.62|350.22|352.62|350.22|352.62|350.22|0
1628612340000|2021-08-10 16:19:00|352.78|350.38|352.78|350.38|352.94|350.54|352.78|350.38|0
1628612350000|2021-08-10 16:19:10|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628612370000|2021-08-10 16:19:30|353.1|350.7|352.94|350.54|353.1|350.7|352.94|350.54|0
1628612380000|2021-08-10 16:19:40|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628612400000|2021-08-10 16:20:00|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628612410000|2021-08-10 16:20:10|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628612420000|2021-08-10 16:20:20|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628612430000|2021-08-10 16:20:30|353.1|350.7|353.1|350.7|353.1|350.7|352.94|350.54|0
1628612440000|2021-08-10 16:20:40|353.25|350.85|353.25|350.85|353.25|350.85|353.25|350.85|0
1628612460000|2021-08-10 16:21:00|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1628612470000|2021-08-10 16:21:10|353.25|350.85|353.25|350.85|353.25|350.85|353.25|350.85|0
1628612480000|2021-08-10 16:21:20|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628612490000|2021-08-10 16:21:30|352.94|350.54|352.94|350.54|353.1|350.7|352.94|350.54|0
1628612510000|2021-08-10 16:21:50|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628612520000|2021-08-10 16:22:00|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628612530000|2021-08-10 16:22:10|353.1|350.7|352.94|350.54|353.1|350.7|352.94|350.54|0
1628612540000|2021-08-10 16:22:20|353.1|350.7|352.78|350.38|353.1|350.7|352.78|350.38|0
1628612560000|2021-08-10 16:22:40|352.62|350.22|352.62|350.22|352.62|350.22|352.62|350.22|0
1628612570000|2021-08-10 16:22:50|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628612590000|2021-08-10 16:23:10|352.94|350.54|352.78|350.38|352.94|350.54|352.78|350.38|0
1628612620000|2021-08-10 16:23:40|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628612630000|2021-08-10 16:23:50|352.78|350.38|352.94|350.54|352.94|350.54|352.78|350.38|0
1628612640000|2021-08-10 16:24:00|352.78|350.38|352.94|350.54|352.94|350.54|352.78|350.38|0
1628612660000|2021-08-10 16:24:20|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1628612670000|2021-08-10 16:24:30|352.94|350.54|353.09|350.69|353.09|350.69|352.94|350.54|0
1628612680000|2021-08-10 16:24:40|352.94|350.54|353.09|350.69|353.09|350.69|352.94|350.54|0
1628612710000|2021-08-10 16:25:10|353.25|350.85|353.25|350.85|353.25|350.85|353.25|350.85|0
1628612720000|2021-08-10 16:25:20|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1628612740000|2021-08-10 16:25:40|353.25|350.85|353.25|350.85|353.25|350.85|353.25|350.85|0
1628612780000|2021-08-10 16:26:20|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1628612820000|2021-08-10 16:27:00|353.25|350.85|353.25|350.85|353.25|350.85|353.25|350.85|0
1628612830000|2021-08-10 16:27:10|353.41|351.01|353.57|351.17|353.57|351.17|353.41|351.01|0
1628612840000|2021-08-10 16:27:20|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1628612860000|2021-08-10 16:27:40|353.25|350.85|353.41|351.01|353.41|351.01|353.25|350.85|0
1628612870000|2021-08-10 16:27:50|353.25|350.85|353.09|350.69|353.25|350.85|353.09|350.69|0
1628612880000|2021-08-10 16:28:00|352.94|350.54|352.94|350.54|353.09|350.69|352.94|350.54|0
1628612890000|2021-08-10 16:28:10|352.78|350.38|352.62|350.22|352.78|350.38|352.62|350.22|0
1628612910000|2021-08-10 16:28:30|352.46|350.06|352.62|350.22|352.62|350.22|352.46|350.06|0
1628612920000|2021-08-10 16:28:40|352.46|350.06|352.46|350.06|352.62|350.22|352.46|350.06|0
1628612930000|2021-08-10 16:28:50|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1628612950000|2021-08-10 16:29:10|352.15|349.75|352.3|349.9|352.3|349.9|352.15|349.75|0
1628612960000|2021-08-10 16:29:20|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1628612980000|2021-08-10 16:29:40|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628613010000|2021-08-10 16:30:10|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628613020000|2021-08-10 16:30:20|351.99|349.59|351.83|349.43|351.99|349.59|351.83|349.43|0
1628613030000|2021-08-10 16:30:30|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628613040000|2021-08-10 16:30:40|351.83|349.43|351.83|349.43|351.99|349.59|351.83|349.43|0
1628613050000|2021-08-10 16:30:50|351.99|349.59|351.67|349.27|351.99|349.59|351.67|349.27|0
1628613090000|2021-08-10 16:31:30|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628613100000|2021-08-10 16:31:40|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628613110000|2021-08-10 16:31:50|351.52|349.12|351.52|349.12|351.67|349.27|351.52|349.12|0
1628613120000|2021-08-10 16:32:00|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1628613130000|2021-08-10 16:32:10|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1628613140000|2021-08-10 16:32:20|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1628613150000|2021-08-10 16:32:30|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628613160000|2021-08-10 16:32:40|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628613170000|2021-08-10 16:32:50|351.2|348.8|351.2|348.8|351.2|348.8|351.04|348.64|0
1628613180000|2021-08-10 16:33:00|351.04|348.64|351.04|348.64|351.2|348.8|351.04|348.64|0
1628613190000|2021-08-10 16:33:10|351.2|348.8|351.04|348.64|351.2|348.8|351.04|348.64|0
1628613200000|2021-08-10 16:33:20|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628613220000|2021-08-10 16:33:40|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1628613230000|2021-08-10 16:33:50|351.2|348.8|351.36|348.96|351.36|348.96|351.2|348.8|0
1628613240000|2021-08-10 16:34:00|351.2|348.8|351.36|348.96|351.36|348.96|351.2|348.8|0
1628613260000|2021-08-10 16:34:20|351.2|348.8|351.2|348.8|351.36|348.96|351.2|348.8|0
1628613300000|2021-08-10 16:35:00|351.36|348.96|351.51|349.11|351.51|349.11|351.36|348.96|0
1628613330000|2021-08-10 16:35:30|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628613340000|2021-08-10 16:35:40|351.51|349.11|351.67|349.27|351.67|349.27|351.51|349.11|0
1628613380000|2021-08-10 16:36:20|351.51|349.11|351.51|349.11|351.67|349.27|351.51|349.11|0
1628613390000|2021-08-10 16:36:30|351.67|349.27|351.67|349.27|351.67|349.27|351.51|349.11|0
1628613420000|2021-08-10 16:37:00|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628613430000|2021-08-10 16:37:10|351.99|349.59|351.83|349.43|351.99|349.59|351.83|349.43|0
1628613440000|2021-08-10 16:37:20|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628613450000|2021-08-10 16:37:30|351.83|349.43|351.99|349.59|351.99|349.59|351.83|349.43|0
1628613460000|2021-08-10 16:37:40|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628613470000|2021-08-10 16:37:50|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628613480000|2021-08-10 16:38:00|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628613490000|2021-08-10 16:38:10|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1628613500000|2021-08-10 16:38:20|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1628613510000|2021-08-10 16:38:30|351.51|349.11|351.51|349.11|351.51|349.11|351.36|348.96|0
1628613520000|2021-08-10 16:38:40|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628613530000|2021-08-10 16:38:50|351.51|349.11|351.51|349.11|351.67|349.27|351.51|349.11|0
1628613550000|2021-08-10 16:39:10|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1628613560000|2021-08-10 16:39:20|351.36|348.96|351.51|349.11|351.51|349.11|351.36|348.96|0
1628613570000|2021-08-10 16:39:30|351.36|348.96|351.51|349.11|351.51|349.11|351.36|348.96|0
1628613590000|2021-08-10 16:39:50|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1628613600000|2021-08-10 16:40:00|351.51|349.11|351.36|348.96|351.51|349.11|351.36|348.96|0
1628613610000|2021-08-10 16:40:10|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1628613620000|2021-08-10 16:40:20|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628613630000|2021-08-10 16:40:30|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1628613640000|2021-08-10 16:40:40|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1628613660000|2021-08-10 16:41:00|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1628613670000|2021-08-10 16:41:10|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1628613680000|2021-08-10 16:41:20|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1628613690000|2021-08-10 16:41:30|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628613700000|2021-08-10 16:41:40|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1628613710000|2021-08-10 16:41:50|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628613730000|2021-08-10 16:42:10|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628613750000|2021-08-10 16:42:30|350.88|348.48|350.88|348.48|350.88|348.48|350.72|348.32|0
1628613760000|2021-08-10 16:42:40|350.72|348.32|350.88|348.48|350.88|348.48|350.72|348.32|0
1628613780000|2021-08-10 16:43:00|350.96|348.56|350.88|348.48|351.04|348.64|350.88|348.48|0
1628613800000|2021-08-10 16:43:20|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1628613810000|2021-08-10 16:43:30|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628613820000|2021-08-10 16:43:40|351.2|348.8|351.04|348.64|351.2|348.8|351.04|348.64|0
1628613830000|2021-08-10 16:43:50|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628613850000|2021-08-10 16:44:10|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628613860000|2021-08-10 16:44:20|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628613870000|2021-08-10 16:44:30|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628613890000|2021-08-10 16:44:50|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628613900000|2021-08-10 16:45:00|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628613910000|2021-08-10 16:45:10|351.35|348.95|351.2|348.8|351.35|348.95|351.2|348.8|0
1628613920000|2021-08-10 16:45:20|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628613930000|2021-08-10 16:45:30|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628613940000|2021-08-10 16:45:40|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628613950000|2021-08-10 16:45:50|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628613960000|2021-08-10 16:46:00|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1628613970000|2021-08-10 16:46:10|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628613980000|2021-08-10 16:46:20|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1628613990000|2021-08-10 16:46:30|350.72|348.32|350.57|348.17|350.72|348.32|350.57|348.17|0
1628614000000|2021-08-10 16:46:40|350.72|348.32|350.57|348.17|350.72|348.32|350.57|348.17|0
1628614010000|2021-08-10 16:46:50|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628614020000|2021-08-10 16:47:00|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1628614030000|2021-08-10 16:47:10|350.72|348.32|350.57|348.17|350.72|348.32|350.57|348.17|0
1628614040000|2021-08-10 16:47:20|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1628614050000|2021-08-10 16:47:30|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1628614060000|2021-08-10 16:47:40|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1628614070000|2021-08-10 16:47:50|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1628614080000|2021-08-10 16:48:00|350.72|348.32|350.72|348.32|350.88|348.48|350.72|348.32|0
1628614090000|2021-08-10 16:48:10|350.88|348.48|350.88|348.48|350.88|348.48|350.72|348.32|0
1628614110000|2021-08-10 16:48:30|350.72|348.32|350.88|348.48|350.88|348.48|350.72|348.32|0
1628614120000|2021-08-10 16:48:40|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628614130000|2021-08-10 16:48:50|350.88|348.48|350.72|348.32|350.88|348.48|350.72|348.32|0
1628614140000|2021-08-10 16:49:00|350.88|348.48|350.88|348.48|350.88|348.48|350.72|348.32|0
1628614150000|2021-08-10 16:49:10|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628614160000|2021-08-10 16:49:20|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628614170000|2021-08-10 16:49:30|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628614180000|2021-08-10 16:49:40|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1628614190000|2021-08-10 16:49:50|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1628614200000|2021-08-10 16:50:00|351.04|348.64|351.04|348.64|351.04|348.64|350.88|348.48|0
1628614210000|2021-08-10 16:50:10|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628614220000|2021-08-10 16:50:20|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628614230000|2021-08-10 16:50:30|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628614240000|2021-08-10 16:50:40|350.88|348.48|350.88|348.48|351.04|348.64|350.88|348.48|0
1628614250000|2021-08-10 16:50:50|351.04|348.64|351.19|348.79|351.19|348.79|351.04|348.64|0
1628614260000|2021-08-10 16:51:00|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1628614270000|2021-08-10 16:51:10|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628614280000|2021-08-10 16:51:20|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628614300000|2021-08-10 16:51:40|351.04|348.64|351.19|348.79|351.19|348.79|351.04|348.64|0
1628614310000|2021-08-10 16:51:50|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1628614330000|2021-08-10 16:52:10|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628614340000|2021-08-10 16:52:20|350.88|348.48|350.88|348.48|351.04|348.64|350.88|348.48|0
1628614350000|2021-08-10 16:52:30|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628614360000|2021-08-10 16:52:40|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628614370000|2021-08-10 16:52:50|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628614390000|2021-08-10 16:53:10|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628614400000|2021-08-10 16:53:20|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628614410000|2021-08-10 16:53:30|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628614420000|2021-08-10 16:53:40|351.04|348.64|351.19|348.79|351.19|348.79|351.04|348.64|0
1628614430000|2021-08-10 16:53:50|351.35|348.95|351.19|348.79|351.35|348.95|351.19|348.79|0
1628614440000|2021-08-10 16:54:00|351.35|348.95|351.03|348.63|351.35|348.95|351.03|348.63|0
1628614450000|2021-08-10 16:54:10|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628614460000|2021-08-10 16:54:20|351.03|348.63|350.88|348.48|351.03|348.63|350.88|348.48|0
1628614520000|2021-08-10 16:55:20|350.8|348.4|350.8|348.4|350.8|348.4|350.8|348.4|0
1628614530000|2021-08-10 16:55:30|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628614560000|2021-08-10 16:56:00|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628614580000|2021-08-10 16:56:20|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628614600000|2021-08-10 16:56:40|350.72|348.32|350.88|348.48|350.88|348.48|350.72|348.32|0
1628614620000|2021-08-10 16:57:00|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628614660000|2021-08-10 16:57:40|350.56|348.16|350.72|348.32|350.72|348.32|350.56|348.16|0
1628614670000|2021-08-10 16:57:50|350.56|348.16|350.56|348.16|350.56|348.16|350.56|348.16|0
1628614680000|2021-08-10 16:58:00|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628614690000|2021-08-10 16:58:10|350.88|348.48|350.88|348.48|351.03|348.63|350.88|348.48|0
1628614700000|2021-08-10 16:58:20|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628614710000|2021-08-10 16:58:30|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628614730000|2021-08-10 16:58:50|350.72|348.32|350.88|348.48|350.88|348.48|350.72|348.32|0
1628614740000|2021-08-10 16:59:00|350.72|348.32|350.88|348.48|350.88|348.48|350.72|348.32|0
1628614750000|2021-08-10 16:59:10|351.03|348.63|351.03|348.63|351.03|348.63|350.88|348.48|0
1628614780000|2021-08-10 16:59:40|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628614790000|2021-08-10 16:59:50|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628614800000|2021-08-10 17:00:00|351.19|348.79|351.03|348.63|351.19|348.79|351.03|348.63|0
1628614810000|2021-08-10 17:00:10|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628614830000|2021-08-10 17:00:30|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628614840000|2021-08-10 17:00:40|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628614850000|2021-08-10 17:00:50|351.03|348.63|351.19|348.79|351.19|348.79|351.03|348.63|0
1628614860000|2021-08-10 17:01:00|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628614870000|2021-08-10 17:01:10|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628614890000|2021-08-10 17:01:30|351.35|348.95|351.35|348.95|351.35|348.95|351.19|348.79|0
1628614900000|2021-08-10 17:01:40|351.19|348.79|351.19|348.79|351.26|348.86|351.19|348.79|0
1628614920000|2021-08-10 17:02:00|351.35|348.95|351.5|349.1|351.5|349.1|351.35|348.95|0
1628614950000|2021-08-10 17:02:30|351.66|349.26|351.5|349.1|351.66|349.26|351.5|349.1|0
1628614960000|2021-08-10 17:02:40|351.66|349.26|351.5|349.1|351.66|349.26|351.5|349.1|0
1628614970000|2021-08-10 17:02:50|351.35|348.95|351.5|349.1|351.5|349.1|351.35|348.95|0
1628614980000|2021-08-10 17:03:00|351.35|348.95|351.35|348.95|351.35|348.95|351.19|348.79|0
1628614990000|2021-08-10 17:03:10|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628615000000|2021-08-10 17:03:20|351.35|348.95|351.19|348.79|351.35|348.95|351.19|348.79|0
1628615030000|2021-08-10 17:03:50|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615040000|2021-08-10 17:04:00|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628615050000|2021-08-10 17:04:10|351.03|348.63|351.19|348.79|351.19|348.79|351.03|348.63|0
1628615060000|2021-08-10 17:04:20|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615070000|2021-08-10 17:04:30|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615080000|2021-08-10 17:04:40|351.03|348.63|351.19|348.79|351.19|348.79|350.87|348.47|0
1628615090000|2021-08-10 17:04:50|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615110000|2021-08-10 17:05:10|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628615120000|2021-08-10 17:05:20|351.03|348.63|351.19|348.79|351.19|348.79|351.03|348.63|0
1628615130000|2021-08-10 17:05:30|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615140000|2021-08-10 17:05:40|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615160000|2021-08-10 17:06:00|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628615180000|2021-08-10 17:06:20|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615190000|2021-08-10 17:06:30|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628615210000|2021-08-10 17:06:50|350.87|348.47|351.03|348.63|351.03|348.63|350.87|348.47|0
1628615230000|2021-08-10 17:07:10|350.87|348.47|351.03|348.63|351.19|348.79|350.87|348.47|0
1628615240000|2021-08-10 17:07:20|351.19|348.79|351.34|348.94|351.34|348.94|351.19|348.79|0
1628615250000|2021-08-10 17:07:30|351.19|348.79|351.03|348.63|351.34|348.94|351.03|348.63|0
1628615260000|2021-08-10 17:07:40|350.87|348.47|351.03|348.63|351.03|348.63|350.87|348.47|0
1628615280000|2021-08-10 17:08:00|350.87|348.47|351.03|348.63|351.03|348.63|350.87|348.47|0
1628615300000|2021-08-10 17:08:20|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628615310000|2021-08-10 17:08:30|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615320000|2021-08-10 17:08:40|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628615340000|2021-08-10 17:09:00|351.03|348.63|351.03|348.63|351.03|348.63|350.87|348.47|0
1628615350000|2021-08-10 17:09:10|350.87|348.47|351.03|348.63|351.03|348.63|350.87|348.47|0
1628615360000|2021-08-10 17:09:20|350.87|348.47|351.19|348.79|351.19|348.79|350.87|348.47|0
1628615370000|2021-08-10 17:09:30|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615380000|2021-08-10 17:09:40|350.87|348.47|351.03|348.63|351.03|348.63|350.87|348.47|0
1628615390000|2021-08-10 17:09:50|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615410000|2021-08-10 17:10:10|350.71|348.31|350.87|348.47|350.87|348.47|350.71|348.31|0
1628615420000|2021-08-10 17:10:20|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628615430000|2021-08-10 17:10:30|350.87|348.47|350.87|348.47|350.87|348.47|350.71|348.31|0
1628615440000|2021-08-10 17:10:40|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628615480000|2021-08-10 17:11:20|350.87|348.47|350.71|348.31|350.87|348.47|350.71|348.31|0
1628615500000|2021-08-10 17:11:40|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615510000|2021-08-10 17:11:50|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628615520000|2021-08-10 17:12:00|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615530000|2021-08-10 17:12:10|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628615540000|2021-08-10 17:12:20|350.87|348.47|351.03|348.63|351.03|348.63|350.87|348.47|0
1628615550000|2021-08-10 17:12:30|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615560000|2021-08-10 17:12:40|351.03|348.63|350.87|348.47|351.03|348.63|350.87|348.47|0
1628615570000|2021-08-10 17:12:50|351.03|348.63|351.18|348.78|351.18|348.78|351.03|348.63|0
1628615580000|2021-08-10 17:13:00|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615590000|2021-08-10 17:13:10|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1628615600000|2021-08-10 17:13:20|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615610000|2021-08-10 17:13:30|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615620000|2021-08-10 17:13:40|351.03|348.63|350.87|348.47|351.03|348.63|350.87|348.47|0
1628615630000|2021-08-10 17:13:50|351.03|348.63|350.87|348.47|351.03|348.63|350.87|348.47|0
1628615650000|2021-08-10 17:14:10|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628615680000|2021-08-10 17:14:40|350.56|348.16|350.56|348.16|350.71|348.31|350.56|348.16|0
1628615690000|2021-08-10 17:14:50|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1628615700000|2021-08-10 17:15:00|350.4|348|350.55|348.15|350.55|348.15|350.4|348|0
1628615710000|2021-08-10 17:15:10|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628615720000|2021-08-10 17:15:20|350.87|348.47|350.71|348.31|350.87|348.47|350.71|348.31|0
1628615730000|2021-08-10 17:15:30|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615740000|2021-08-10 17:15:40|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615750000|2021-08-10 17:15:50|350.87|348.47|350.94|348.54|351.03|348.63|350.87|348.47|0
1628615760000|2021-08-10 17:16:00|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615770000|2021-08-10 17:16:10|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628615790000|2021-08-10 17:16:30|350.87|348.47|350.71|348.31|350.87|348.47|350.71|348.31|0
1628615800000|2021-08-10 17:16:40|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615810000|2021-08-10 17:16:50|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615820000|2021-08-10 17:17:00|350.87|348.47|351.03|348.63|351.03|348.63|350.87|348.47|0
1628615830000|2021-08-10 17:17:10|351.18|348.78|351.03|348.63|351.18|348.78|351.03|348.63|0
1628615840000|2021-08-10 17:17:20|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628615860000|2021-08-10 17:17:40|351.03|348.63|350.87|348.47|351.03|348.63|350.87|348.47|0
1628615880000|2021-08-10 17:18:00|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1628615890000|2021-08-10 17:18:10|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1628615900000|2021-08-10 17:18:20|351.5|349.1|351.34|348.94|351.5|349.1|351.34|348.94|0
1628615910000|2021-08-10 17:18:30|351.5|349.1|351.5|349.1|351.5|349.1|351.34|348.94|0
1628615950000|2021-08-10 17:19:10|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1628615960000|2021-08-10 17:19:20|351.5|349.1|351.5|349.1|351.5|349.1|351.34|348.94|0
1628615970000|2021-08-10 17:19:30|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1628615990000|2021-08-10 17:19:50|351.5|349.1|351.34|348.94|351.5|349.1|351.34|348.94|0
1628616010000|2021-08-10 17:20:10|351.18|348.78|351.02|348.62|351.18|348.78|351.02|348.62|0
1628616020000|2021-08-10 17:20:20|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628616030000|2021-08-10 17:20:30|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628616040000|2021-08-10 17:20:40|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628616050000|2021-08-10 17:20:50|351.02|348.62|351.18|348.78|351.18|348.78|351.02|348.62|0
1628616060000|2021-08-10 17:21:00|351.02|348.62|350.87|348.47|351.02|348.62|350.87|348.47|0
1628616070000|2021-08-10 17:21:10|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628616090000|2021-08-10 17:21:30|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628616100000|2021-08-10 17:21:40|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628616110000|2021-08-10 17:21:50|350.55|348.15|350.71|348.31|350.71|348.31|350.55|348.15|0
1628616120000|2021-08-10 17:22:00|350.87|348.47|351.02|348.62|351.02|348.62|350.87|348.47|0
1628616130000|2021-08-10 17:22:10|350.94|348.54|351.02|348.62|351.02|348.62|350.87|348.47|0
1628616150000|2021-08-10 17:22:30|350.87|348.47|350.71|348.31|350.87|348.47|350.71|348.31|0
1628616160000|2021-08-10 17:22:40|350.55|348.15|350.55|348.15|350.55|348.15|350.39|347.99|0
1628616180000|2021-08-10 17:23:00|350.39|347.99|350.55|348.15|350.71|348.31|350.39|347.99|0
1628616190000|2021-08-10 17:23:10|350.71|348.31|350.55|348.15|350.71|348.31|350.55|348.15|0
1628616200000|2021-08-10 17:23:20|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628616220000|2021-08-10 17:23:40|350.78|348.38|350.87|348.47|350.87|348.47|350.78|348.38|0
1628616230000|2021-08-10 17:23:50|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628616250000|2021-08-10 17:24:10|351.18|348.78|351.02|348.62|351.18|348.78|351.02|348.62|0
1628616260000|2021-08-10 17:24:20|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1628616270000|2021-08-10 17:24:30|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628616290000|2021-08-10 17:24:50|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628616300000|2021-08-10 17:25:00|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628616310000|2021-08-10 17:25:10|350.87|348.47|350.71|348.31|350.87|348.47|350.71|348.31|0
1628616320000|2021-08-10 17:25:20|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1628616330000|2021-08-10 17:25:30|350.71|348.31|350.55|348.15|350.71|348.31|350.55|348.15|0
1628616350000|2021-08-10 17:25:50|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628616360000|2021-08-10 17:26:00|350.55|348.15|350.39|347.99|350.71|348.31|350.39|347.99|0
1628616370000|2021-08-10 17:26:10|350.24|347.84|350.24|347.84|350.24|347.84|350.24|347.84|0
1628616380000|2021-08-10 17:26:20|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1628616390000|2021-08-10 17:26:30|350.24|347.84|350.24|347.84|350.39|347.99|350.24|347.84|0
1628616400000|2021-08-10 17:26:40|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1628616410000|2021-08-10 17:26:50|350.55|348.15|350.39|347.99|350.55|348.15|350.39|347.99|0
1628616420000|2021-08-10 17:27:00|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1628616440000|2021-08-10 17:27:20|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1628616450000|2021-08-10 17:27:30|350.55|348.15|350.71|348.31|350.71|348.31|350.55|348.15|0
1628616460000|2021-08-10 17:27:40|350.86|348.46|350.71|348.31|350.86|348.46|350.71|348.31|0
1628616470000|2021-08-10 17:27:50|350.86|348.46|351.02|348.62|351.02|348.62|350.86|348.46|0
1628616480000|2021-08-10 17:28:00|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1628616490000|2021-08-10 17:28:10|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628616510000|2021-08-10 17:28:30|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1628616520000|2021-08-10 17:28:40|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628616530000|2021-08-10 17:28:50|351.18|348.78|351.02|348.62|351.18|348.78|351.02|348.62|0
1628616540000|2021-08-10 17:29:00|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1628616560000|2021-08-10 17:29:20|350.71|348.31|350.86|348.46|350.86|348.46|350.71|348.31|0
1628616570000|2021-08-10 17:29:30|351.02|348.62|350.86|348.46|351.02|348.62|350.86|348.46|0
1628616580000|2021-08-10 17:29:40|351.02|348.62|351.02|348.62|351.02|348.62|350.86|348.46|0
1628616590000|2021-08-10 17:29:50|350.86|348.46|350.86|348.46|351.02|348.62|350.86|348.46|0
1628616600000|2021-08-10 17:30:00|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628616610000|2021-08-10 17:30:10|350.86|348.46|350.55|348.15|350.86|348.46|350.55|348.15|0
1628616620000|2021-08-10 17:30:20|350.71|348.31|350.71|348.31|350.71|348.31|350.55|348.15|0
1628616630000|2021-08-10 17:30:30|350.86|348.46|350.71|348.31|350.86|348.46|350.71|348.31|0
1628616640000|2021-08-10 17:30:40|350.78|348.38|350.71|348.31|350.86|348.46|350.71|348.31|0
1628616650000|2021-08-10 17:30:50|350.86|348.46|350.71|348.31|350.86|348.46|350.71|348.31|0
1628616660000|2021-08-10 17:31:00|350.55|348.15|350.71|348.31|350.71|348.31|350.55|348.15|0
1628616680000|2021-08-10 17:31:20|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1628616690000|2021-08-10 17:31:30|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1628616700000|2021-08-10 17:31:40|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1628616720000|2021-08-10 17:32:00|351.02|348.62|351.18|348.78|351.18|348.78|351.02|348.62|0
1628616730000|2021-08-10 17:32:10|351.02|348.62|351.18|348.78|351.18|348.78|351.02|348.62|0
1628616740000|2021-08-10 17:32:20|351.02|348.62|351.18|348.78|351.18|348.78|351.02|348.62|0
1628616760000|2021-08-10 17:32:40|351.02|348.62|351.02|348.62|351.18|348.78|351.02|348.62|0
1628616770000|2021-08-10 17:32:50|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1628616780000|2021-08-10 17:33:00|351.33|348.93|351.33|348.93|351.49|349.09|351.33|348.93|0
1628616790000|2021-08-10 17:33:10|351.49|349.09|351.33|348.93|351.49|349.09|351.33|348.93|0
1628616800000|2021-08-10 17:33:20|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1628616860000|2021-08-10 17:34:20|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1628616870000|2021-08-10 17:34:30|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1628616880000|2021-08-10 17:34:40|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1628616890000|2021-08-10 17:34:50|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1628616900000|2021-08-10 17:35:00|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1628616910000|2021-08-10 17:35:10|351.49|349.09|351.33|348.93|351.49|349.09|351.33|348.93|0
1628616920000|2021-08-10 17:35:20|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1628616930000|2021-08-10 17:35:30|351.02|348.62|351.18|348.78|351.18|348.78|351.02|348.62|0
1628616940000|2021-08-10 17:35:40|351.33|348.93|351.18|348.78|351.33|348.93|351.18|348.78|0
1628616960000|2021-08-10 17:36:00|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628616970000|2021-08-10 17:36:10|351.18|348.78|351.33|348.93|351.33|348.93|351.18|348.78|0
1628616980000|2021-08-10 17:36:20|351.49|349.09|351.33|348.93|351.49|349.09|351.33|348.93|0
1628616990000|2021-08-10 17:36:30|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1628617010000|2021-08-10 17:36:50|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1628617020000|2021-08-10 17:37:00|351.18|348.78|351.33|348.93|351.33|348.93|351.18|348.78|0
1628617040000|2021-08-10 17:37:20|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1628617050000|2021-08-10 17:37:30|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1628617060000|2021-08-10 17:37:40|351.18|348.78|351.17|348.77|351.18|348.78|351.17|348.77|0
1628617070000|2021-08-10 17:37:50|351.02|348.62|351.17|348.77|351.17|348.77|351.02|348.62|0
1628617080000|2021-08-10 17:38:00|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628617090000|2021-08-10 17:38:10|351.17|348.77|351.33|348.93|351.33|348.93|351.17|348.77|0
1628617100000|2021-08-10 17:38:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1628617120000|2021-08-10 17:38:40|351.33|348.93|351.17|348.77|351.33|348.93|351.17|348.77|0
1628617140000|2021-08-10 17:39:00|351.02|348.62|351.02|348.62|351.17|348.77|351.02|348.62|0
1628617150000|2021-08-10 17:39:10|351.17|348.77|351.02|348.62|351.17|348.77|351.02|348.62|0
1628617160000|2021-08-10 17:39:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1628617200000|2021-08-10 17:40:00|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1628617210000|2021-08-10 17:40:10|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1628617240000|2021-08-10 17:40:40|351.33|348.93|351.17|348.77|351.33|348.93|351.17|348.77|0
1628617250000|2021-08-10 17:40:50|351.33|348.93|351.17|348.77|351.33|348.93|351.17|348.77|0
1628617260000|2021-08-10 17:41:00|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1628617270000|2021-08-10 17:41:10|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1628617280000|2021-08-10 17:41:20|351.33|348.93|351.65|349.25|351.65|349.25|351.33|348.93|0
1628617290000|2021-08-10 17:41:30|351.49|349.09|351.65|349.25|351.65|349.25|351.49|349.09|0
1628617300000|2021-08-10 17:41:40|351.49|349.09|351.49|349.09|351.56|349.16|351.49|349.09|0
1628617320000|2021-08-10 17:42:00|351.33|348.93|351.33|348.93|351.49|349.09|351.33|348.93|0
1628617330000|2021-08-10 17:42:10|351.49|349.09|351.33|348.93|351.49|349.09|351.33|348.93|0
1628617340000|2021-08-10 17:42:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1628617350000|2021-08-10 17:42:30|351.33|348.93|351.33|348.93|351.33|348.93|351.17|348.77|0
1628617360000|2021-08-10 17:42:40|351.17|348.77|351.33|348.93|351.33|348.93|351.17|348.77|0
1628617370000|2021-08-10 17:42:50|351.17|348.77|351.17|348.77|351.33|348.93|351.17|348.77|0
1628617380000|2021-08-10 17:43:00|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1628617400000|2021-08-10 17:43:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1628617430000|2021-08-10 17:43:50|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1628617450000|2021-08-10 17:44:10|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1628617470000|2021-08-10 17:44:30|351.33|348.93|351.49|349.09|351.49|349.09|351.33|348.93|0
1628617490000|2021-08-10 17:44:50|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1628617500000|2021-08-10 17:45:00|350.86|348.46|350.39|347.99|350.86|348.46|350.39|347.99|0
1628617510000|2021-08-10 17:45:10|350.23|347.83|350.7|348.3|350.7|348.3|350.23|347.83|0
1628617520000|2021-08-10 17:45:20|350.86|348.46|350.7|348.3|350.86|348.46|350.7|348.3|0
1628617530000|2021-08-10 17:45:30|350.54|348.14|350.39|347.99|350.54|348.14|350.39|347.99|0
1628617540000|2021-08-10 17:45:40|350.23|347.83|350.07|347.67|350.23|347.83|350.07|347.67|0
1628617550000|2021-08-10 17:45:50|350.23|347.83|349.91|347.51|350.23|347.83|349.91|347.51|0
1628617560000|2021-08-10 17:46:00|350.07|347.67|349.91|347.51|350.07|347.67|349.76|347.36|0
1628617570000|2021-08-10 17:46:10|349.76|347.36|349.44|347.04|349.76|347.36|349.44|347.04|0
1628617580000|2021-08-10 17:46:20|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1628617590000|2021-08-10 17:46:30|349.29|346.89|349.29|346.89|349.44|347.04|349.13|346.73|0
1628617600000|2021-08-10 17:46:40|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1628617610000|2021-08-10 17:46:50|349.29|346.89|348.97|346.57|349.29|346.89|348.97|346.57|0
1628617620000|2021-08-10 17:47:00|348.82|346.42|348.82|346.42|348.82|346.42|348.66|346.26|0
1628617630000|2021-08-10 17:47:10|348.97|346.57|349.13|346.73|349.29|346.89|348.97|346.57|0
1628617640000|2021-08-10 17:47:20|349.29|346.89|349.13|346.73|349.29|346.89|349.13|346.73|0
1628617650000|2021-08-10 17:47:30|348.97|346.57|349.29|346.89|349.29|346.89|348.97|346.57|0
1628617660000|2021-08-10 17:47:40|349.44|347.04|349.6|347.2|349.6|347.2|349.44|347.04|0
1628617670000|2021-08-10 17:47:50|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1628617680000|2021-08-10 17:48:00|349.91|347.51|349.6|347.2|349.91|347.51|349.6|347.2|0
1628617690000|2021-08-10 17:48:10|349.44|347.04|349.6|347.2|349.6|347.2|349.44|347.04|0
1628617700000|2021-08-10 17:48:20|349.44|347.04|349.6|347.2|349.6|347.2|349.44|347.04|0
1628617710000|2021-08-10 17:48:30|349.44|347.04|349.44|347.04|349.44|347.04|349.29|346.89|0
1628617730000|2021-08-10 17:48:50|349.6|347.2|349.76|347.36|349.76|347.36|349.6|347.2|0
1628617740000|2021-08-10 17:49:00|349.6|347.2|349.76|347.36|349.76|347.36|349.6|347.2|0
1628617750000|2021-08-10 17:49:10|349.91|347.51|350.07|347.67|350.07|347.67|349.91|347.51|0
1628617760000|2021-08-10 17:49:20|350.23|347.83|350.07|347.67|350.23|347.83|350.07|347.67|0
1628617770000|2021-08-10 17:49:30|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1628617780000|2021-08-10 17:49:40|350.07|347.67|350.07|347.67|350.07|347.67|350.07|347.67|0
1628617790000|2021-08-10 17:49:50|349.91|347.51|349.91|347.51|350.07|347.67|349.91|347.51|0
1628617800000|2021-08-10 17:50:00|349.6|347.2|349.76|347.36|349.91|347.51|349.6|347.2|0
1628617810000|2021-08-10 17:50:10|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1628617860000|2021-08-10 17:51:00|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1628617880000|2021-08-10 17:51:20|349.91|347.51|350.07|347.67|350.07|347.67|349.91|347.51|0
1628617910000|2021-08-10 17:51:50|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1628617920000|2021-08-10 17:52:00|349.75|347.35|349.91|347.51|349.91|347.51|349.75|347.35|0
1628617930000|2021-08-10 17:52:10|350.07|347.67|349.91|347.51|350.07|347.67|349.91|347.51|0
1628617940000|2021-08-10 17:52:20|349.75|347.35|350.07|347.67|350.07|347.67|349.75|347.35|0
1628617950000|2021-08-10 17:52:30|349.99|347.59|350.07|347.67|350.07|347.67|349.99|347.59|0
1628617960000|2021-08-10 17:52:40|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1628617980000|2021-08-10 17:53:00|350.07|347.67|350.23|347.83|350.23|347.83|350.07|347.67|0
1628617990000|2021-08-10 17:53:10|350.38|347.98|350.38|347.98|350.38|347.98|350.23|347.83|0
1628618000000|2021-08-10 17:53:20|350.54|348.14|350.38|347.98|350.54|348.14|350.38|347.98|0
1628618010000|2021-08-10 17:53:30|350.54|348.14|350.38|347.98|350.54|348.14|350.38|347.98|0
1628618020000|2021-08-10 17:53:40|350.54|348.14|350.54|348.14|350.54|348.14|350.38|347.98|0
1628618030000|2021-08-10 17:53:50|350.7|348.3|350.54|348.14|350.7|348.3|350.54|348.14|0
1628618040000|2021-08-10 17:54:00|350.7|348.3|350.54|348.14|350.7|348.3|350.54|348.14|0
1628618050000|2021-08-10 17:54:10|350.7|348.3|350.54|348.14|350.7|348.3|350.54|348.14|0
1628618060000|2021-08-10 17:54:20|350.38|347.98|350.54|348.14|350.54|348.14|350.38|347.98|0
1628618070000|2021-08-10 17:54:30|350.38|347.98|350.38|347.98|350.54|348.14|350.38|347.98|0
1628618080000|2021-08-10 17:54:40|350.22|347.82|350.22|347.82|350.22|347.82|350.22|347.82|0
1628618090000|2021-08-10 17:54:50|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1628618100000|2021-08-10 17:55:00|350.22|347.82|350.38|347.98|350.38|347.98|350.22|347.82|0
1628618110000|2021-08-10 17:55:10|350.46|348.06|350.38|347.98|350.46|348.06|350.38|347.98|0
1628618120000|2021-08-10 17:55:20|350.22|347.82|350.38|347.98|350.38|347.98|350.22|347.82|0
1628618130000|2021-08-10 17:55:30|350.22|347.82|350.22|347.82|350.22|347.82|350.22|347.82|0
1628618140000|2021-08-10 17:55:40|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1628618150000|2021-08-10 17:55:50|350.22|347.82|350.38|347.98|350.38|347.98|350.22|347.82|0
1628618160000|2021-08-10 17:56:00|350.22|347.82|350.38|347.98|350.38|347.98|350.22|347.82|0
1628618170000|2021-08-10 17:56:10|350.22|347.82|350.22|347.82|350.22|347.82|350.22|347.82|0
1628618180000|2021-08-10 17:56:20|350.38|347.98|350.7|348.3|350.7|348.3|350.38|347.98|0
1628618190000|2021-08-10 17:56:30|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1628618210000|2021-08-10 17:56:50|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1628618240000|2021-08-10 17:57:20|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1628618260000|2021-08-10 17:57:40|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1628618280000|2021-08-10 17:58:00|351.17|348.77|351.01|348.61|351.17|348.77|351.01|348.61|0
1628618300000|2021-08-10 17:58:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1628618330000|2021-08-10 17:58:50|351.32|348.92|351.17|348.77|351.32|348.92|351.17|348.77|0
1628618340000|2021-08-10 17:59:00|351.32|348.92|351.32|348.92|351.32|348.92|351.32|348.92|0
1628618360000|2021-08-10 17:59:20|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1628618370000|2021-08-10 17:59:30|351.32|348.92|351.32|348.92|351.32|348.92|351.17|348.77|0
1628618380000|2021-08-10 17:59:40|351.17|348.77|351.32|348.92|351.32|348.92|351.17|348.77|0
1628618390000|2021-08-10 17:59:50|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1628618400000|2021-08-10 18:00:00|351.32|348.92|351.32|348.92|351.48|349.08|351.32|348.92|0
1628618410000|2021-08-10 18:00:10|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1628618420000|2021-08-10 18:00:20|351.32|348.92|351.32|348.92|351.48|349.08|351.32|348.92|0
1628618430000|2021-08-10 18:00:30|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1628618440000|2021-08-10 18:00:40|351.32|348.92|351.48|349.08|351.48|349.08|351.32|348.92|0
1628618450000|2021-08-10 18:00:50|351.56|349.16|351.48|349.08|351.56|349.16|351.48|349.08|0
1628618460000|2021-08-10 18:01:00|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1628618480000|2021-08-10 18:01:20|351.48|349.08|351.64|349.24|351.64|349.24|351.48|349.08|0
1628618490000|2021-08-10 18:01:30|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1628618500000|2021-08-10 18:01:40|351.32|348.92|351.64|349.24|351.64|349.24|351.32|348.92|0
1628618510000|2021-08-10 18:01:50|351.8|349.4|351.95|349.55|351.95|349.55|351.8|349.4|0
1628618520000|2021-08-10 18:02:00|352.11|349.71|351.95|349.55|352.11|349.71|351.95|349.55|0
1628618530000|2021-08-10 18:02:10|351.79|349.39|351.64|349.24|351.79|349.39|351.64|349.24|0
1628618540000|2021-08-10 18:02:20|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1628618550000|2021-08-10 18:02:30|351.64|349.24|351.64|349.24|351.79|349.39|351.64|349.24|0
1628618560000|2021-08-10 18:02:40|351.79|349.39|351.79|349.39|351.95|349.55|351.79|349.39|0
1628618570000|2021-08-10 18:02:50|351.95|349.55|351.64|349.24|351.95|349.55|351.64|349.24|0
1628618580000|2021-08-10 18:03:00|351.01|348.61|351.01|348.61|351.01|348.61|350.85|348.45|0
1628618590000|2021-08-10 18:03:10|351.16|348.76|351.01|348.61|351.16|348.76|351.01|348.61|0
1628618600000|2021-08-10 18:03:20|351.16|348.76|351.16|348.76|351.16|348.76|351.16|348.76|0
1628618610000|2021-08-10 18:03:30|351.01|348.61|350.85|348.45|351.01|348.61|350.85|348.45|0
1628618620000|2021-08-10 18:03:40|351.01|348.61|350.85|348.45|351.01|348.61|350.85|348.45|0
1628618630000|2021-08-10 18:03:50|350.69|348.29|350.69|348.29|350.69|348.29|350.69|348.29|0
1628618650000|2021-08-10 18:04:10|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1628618660000|2021-08-10 18:04:20|350.22|347.82|350.22|347.82|350.22|347.82|350.22|347.82|0
1628618670000|2021-08-10 18:04:30|350.06|347.66|350.06|347.66|350.06|347.66|349.91|347.51|0
1628618680000|2021-08-10 18:04:40|349.91|347.51|349.91|347.51|349.91|347.51|349.75|347.35|0
1628618690000|2021-08-10 18:04:50|349.75|347.35|349.75|347.35|349.75|347.35|349.75|347.35|0
1628618700000|2021-08-10 18:05:00|349.91|347.51|349.75|347.35|349.91|347.51|349.75|347.35|0
1628618710000|2021-08-10 18:05:10|349.91|347.51|349.75|347.35|349.91|347.51|349.75|347.35|0
1628618720000|2021-08-10 18:05:20|349.59|347.19|349.44|347.04|349.59|347.19|349.44|347.04|0
1628618750000|2021-08-10 18:05:50|349.59|347.19|349.59|347.19|349.59|347.19|349.44|347.04|0
1628618760000|2021-08-10 18:06:00|349.44|347.04|349.91|347.51|349.91|347.51|349.44|347.04|0
1628618770000|2021-08-10 18:06:10|350.06|347.66|349.91|347.51|350.06|347.66|349.91|347.51|0
1628618780000|2021-08-10 18:06:20|350.06|347.66|350.06|347.66|350.06|347.66|350.06|347.66|0
1628618790000|2021-08-10 18:06:30|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1628618800000|2021-08-10 18:06:40|349.75|347.35|349.75|347.35|349.91|347.51|349.75|347.35|0
1628618810000|2021-08-10 18:06:50|349.59|347.19|349.59|347.19|349.59|347.19|349.44|347.04|0
1628618820000|2021-08-10 18:07:00|349.43|347.03|349.59|347.19|349.59|347.19|349.43|347.03|0
1628618830000|2021-08-10 18:07:10|349.75|347.35|349.59|347.19|349.75|347.35|349.59|347.19|0
1628618840000|2021-08-10 18:07:20|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1628618850000|2021-08-10 18:07:30|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1628618860000|2021-08-10 18:07:40|349.75|347.35|349.75|347.35|349.75|347.35|349.75|347.35|0
1628618870000|2021-08-10 18:07:50|349.59|347.19|349.75|347.35|349.75|347.35|349.59|347.19|0
1628618880000|2021-08-10 18:08:00|349.59|347.19|349.43|347.03|349.59|347.19|349.43|347.03|0
1628618890000|2021-08-10 18:08:10|349.28|346.88|349.43|347.03|349.43|347.03|349.28|346.88|0
1628618900000|2021-08-10 18:08:20|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1628618920000|2021-08-10 18:08:40|349.12|346.72|349.12|346.72|349.28|346.88|349.12|346.72|0
1628618940000|2021-08-10 18:09:00|349.28|346.88|349.28|346.88|349.28|346.88|349.12|346.72|0
1628618970000|2021-08-10 18:09:30|349.43|347.03|349.28|346.88|349.43|347.03|349.28|346.88|0
1628618980000|2021-08-10 18:09:40|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1628618990000|2021-08-10 18:09:50|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1628619000000|2021-08-10 18:10:00|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1628619020000|2021-08-10 18:10:20|348.96|346.56|348.81|346.41|348.96|346.56|348.81|346.41|0
1628619030000|2021-08-10 18:10:30|348.65|346.25|348.81|346.41|348.81|346.41|348.65|346.25|0
1628619040000|2021-08-10 18:10:40|348.96|346.56|349.12|346.72|349.12|346.72|348.96|346.56|0
1628619060000|2021-08-10 18:11:00|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1628619070000|2021-08-10 18:11:10|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1628619080000|2021-08-10 18:11:20|349.28|346.88|349.43|347.03|349.43|347.03|349.28|346.88|0
1628619100000|2021-08-10 18:11:40|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1628619110000|2021-08-10 18:11:50|349.43|347.03|349.12|346.72|349.43|347.03|349.12|346.72|0
1628619120000|2021-08-10 18:12:00|349.28|346.88|349.12|346.72|349.28|346.88|349.12|346.72|0
1628619130000|2021-08-10 18:12:10|348.96|346.56|348.96|346.56|349.12|346.72|348.96|346.56|0
1628619140000|2021-08-10 18:12:20|349.12|346.72|348.96|346.56|349.12|346.72|348.96|346.56|0
1628619160000|2021-08-10 18:12:40|348.81|346.41|349.12|346.72|349.12|346.72|348.81|346.41|0
1628619170000|2021-08-10 18:12:50|348.96|346.56|348.81|346.41|348.96|346.56|348.81|346.41|0
1628619180000|2021-08-10 18:13:00|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1628619190000|2021-08-10 18:13:10|348.81|346.41|348.65|346.25|348.81|346.41|348.65|346.25|0
1628619210000|2021-08-10 18:13:30|348.49|346.09|348.65|346.25|348.65|346.25|348.49|346.09|0
1628619220000|2021-08-10 18:13:40|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1628619230000|2021-08-10 18:13:50|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1628619240000|2021-08-10 18:14:00|348.8|346.4|348.65|346.25|348.8|346.4|348.65|346.25|0
1628619250000|2021-08-10 18:14:10|348.8|346.4|348.65|346.25|348.8|346.4|348.65|346.25|0
1628619260000|2021-08-10 18:14:20|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1628619270000|2021-08-10 18:14:30|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1628619300000|2021-08-10 18:15:00|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1628619310000|2021-08-10 18:15:10|348.65|346.25|348.49|346.09|348.65|346.25|348.49|346.09|0
1628619320000|2021-08-10 18:15:20|348.33|345.93|348.49|346.09|348.49|346.09|348.33|345.93|0
1628619330000|2021-08-10 18:15:30|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1628619340000|2021-08-10 18:15:40|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628619350000|2021-08-10 18:15:50|348.02|345.62|348.18|345.78|348.18|345.78|348.02|345.62|0
1628619360000|2021-08-10 18:16:00|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1628619370000|2021-08-10 18:16:10|348.18|345.78|348.49|346.09|348.65|346.25|348.18|345.78|0
1628619380000|2021-08-10 18:16:20|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1628619390000|2021-08-10 18:16:30|348.49|346.09|348.33|345.93|348.49|346.09|348.33|345.93|0
1628619400000|2021-08-10 18:16:40|348.49|346.09|348.65|346.25|348.65|346.25|348.49|346.09|0
1628619420000|2021-08-10 18:17:00|348.33|345.93|348.49|346.09|348.49|346.09|348.33|345.93|0
1628619430000|2021-08-10 18:17:10|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1628619450000|2021-08-10 18:17:30|348.49|346.09|348.65|346.25|348.65|346.25|348.49|346.09|0
1628619460000|2021-08-10 18:17:40|348.49|346.09|348.65|346.25|348.65|346.25|348.49|346.09|0
1628619470000|2021-08-10 18:17:50|348.49|346.09|348.49|346.09|348.65|346.25|348.49|346.09|0
1628619500000|2021-08-10 18:18:20|348.65|346.25|348.8|346.4|348.8|346.4|348.65|346.25|0
1628619510000|2021-08-10 18:18:30|348.96|346.56|348.8|346.4|348.96|346.56|348.8|346.4|0
1628619520000|2021-08-10 18:18:40|348.96|346.56|349.12|346.72|349.12|346.72|348.96|346.56|0
1628619530000|2021-08-10 18:18:50|349.19|346.79|349.27|346.87|349.43|347.03|349.19|346.79|0
1628619540000|2021-08-10 18:19:00|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1628619560000|2021-08-10 18:19:20|349.27|346.87|349.12|346.72|349.27|346.87|349.12|346.72|0
1628619570000|2021-08-10 18:19:30|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1628619580000|2021-08-10 18:19:40|349.59|347.19|349.59|347.19|349.74|347.34|349.59|347.19|0
1628619590000|2021-08-10 18:19:50|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1628619600000|2021-08-10 18:20:00|349.74|347.34|349.43|347.03|349.74|347.34|349.43|347.03|0
1628619610000|2021-08-10 18:20:10|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1628619620000|2021-08-10 18:20:20|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1628619630000|2021-08-10 18:20:30|349.27|346.87|349.12|346.72|349.27|346.87|349.12|346.72|0
1628619640000|2021-08-10 18:20:40|349.27|346.87|349.12|346.72|349.27|346.87|349.12|346.72|0
1628619650000|2021-08-10 18:20:50|349.27|346.87|349.12|346.72|349.27|346.87|349.12|346.72|0
1628619670000|2021-08-10 18:21:10|349.27|346.87|349.12|346.72|349.27|346.87|349.12|346.72|0
1628619680000|2021-08-10 18:21:20|348.96|346.56|349.12|346.72|349.12|346.72|348.96|346.56|0
1628619690000|2021-08-10 18:21:30|348.96|346.56|349.12|346.72|349.12|346.72|348.96|346.56|0
1628619700000|2021-08-10 18:21:40|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1628619710000|2021-08-10 18:21:50|349.43|347.03|349.27|346.87|349.43|347.03|349.27|346.87|0
1628619720000|2021-08-10 18:22:00|349.59|347.19|349.74|347.34|349.74|347.34|349.59|347.19|0
1628619730000|2021-08-10 18:22:10|349.59|347.19|349.59|347.19|349.74|347.34|349.59|347.19|0
1628619760000|2021-08-10 18:22:40|349.74|347.34|349.59|347.19|349.74|347.34|349.59|347.19|0
1628619770000|2021-08-10 18:22:50|349.43|347.03|349.43|347.03|349.43|347.03|349.27|346.87|0
1628619780000|2021-08-10 18:23:00|349.59|347.19|349.43|347.03|349.59|347.19|349.43|347.03|0
1628619790000|2021-08-10 18:23:10|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1628619800000|2021-08-10 18:23:20|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1628619810000|2021-08-10 18:23:30|349.59|347.19|349.74|347.34|349.74|347.34|349.59|347.19|0
1628619820000|2021-08-10 18:23:40|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1628619830000|2021-08-10 18:23:50|350.06|347.66|350.06|347.66|350.06|347.66|350.06|347.66|0
1628619840000|2021-08-10 18:24:00|350.21|347.81|350.06|347.66|350.21|347.81|350.06|347.66|0
1628619860000|2021-08-10 18:24:20|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1628619900000|2021-08-10 18:25:00|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1628619910000|2021-08-10 18:25:10|349.9|347.5|349.74|347.34|349.9|347.5|349.74|347.34|0
1628619920000|2021-08-10 18:25:20|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1628619950000|2021-08-10 18:25:50|350.06|347.66|350.06|347.66|350.06|347.66|350.06|347.66|0
1628619960000|2021-08-10 18:26:00|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1628619970000|2021-08-10 18:26:10|350.06|347.66|350.06|347.66|350.06|347.66|349.9|347.5|0
1628619980000|2021-08-10 18:26:20|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1628620010000|2021-08-10 18:26:50|350.06|347.66|350.06|347.66|350.06|347.66|350.06|347.66|0
1628620020000|2021-08-10 18:27:00|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1628620030000|2021-08-10 18:27:10|350.06|347.66|350.21|347.81|350.21|347.81|350.06|347.66|0
1628620040000|2021-08-10 18:27:20|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1628620080000|2021-08-10 18:28:00|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1628620090000|2021-08-10 18:28:10|350.37|347.97|350.53|348.13|350.53|348.13|350.37|347.97|0
1628620100000|2021-08-10 18:28:20|350.37|347.97|350.53|348.13|350.53|348.13|350.37|347.97|0
1628620110000|2021-08-10 18:28:30|350.37|347.97|350.37|347.97|350.53|348.13|350.37|347.97|0
1628620120000|2021-08-10 18:28:40|350.21|347.81|350.37|347.97|350.37|347.97|350.21|347.81|0
1628620130000|2021-08-10 18:28:50|350.53|348.13|350.53|348.13|350.53|348.13|350.37|347.97|0
1628620140000|2021-08-10 18:29:00|350.37|347.97|350.37|347.97|350.53|348.13|350.37|347.97|0
1628620150000|2021-08-10 18:29:10|350.53|348.13|350.53|348.13|350.53|348.13|350.53|348.13|0
1628620180000|2021-08-10 18:29:40|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1628620220000|2021-08-10 18:30:20|350.53|348.13|350.53|348.13|350.53|348.13|350.53|348.13|0
1628620230000|2021-08-10 18:30:30|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1628620240000|2021-08-10 18:30:40|350.21|347.81|350.21|347.81|350.37|347.97|350.21|347.81|0
1628620250000|2021-08-10 18:30:50|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1628620260000|2021-08-10 18:31:00|350.21|347.81|350.21|347.81|350.37|347.97|350.21|347.81|0
1628620270000|2021-08-10 18:31:10|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1628620280000|2021-08-10 18:31:20|350.52|348.12|350.37|347.97|350.52|348.12|350.37|347.97|0
1628620300000|2021-08-10 18:31:40|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1628620340000|2021-08-10 18:32:20|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628620350000|2021-08-10 18:32:30|350.52|348.12|350.52|348.12|350.52|348.12|350.37|347.97|0
1628620370000|2021-08-10 18:32:50|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1628620380000|2021-08-10 18:33:00|350.52|348.12|350.68|348.28|350.68|348.28|350.52|348.12|0
1628620390000|2021-08-10 18:33:10|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1628620400000|2021-08-10 18:33:20|350.68|348.28|350.52|348.12|350.68|348.28|350.52|348.12|0
1628620420000|2021-08-10 18:33:40|350.68|348.28|350.52|348.12|350.68|348.28|350.52|348.12|0
1628620440000|2021-08-10 18:34:00|350.68|348.28|350.6|348.2|350.68|348.28|350.52|348.12|0
1628620450000|2021-08-10 18:34:10|350.52|348.12|350.68|348.28|350.68|348.28|350.52|348.12|0
1628620460000|2021-08-10 18:34:20|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1628620470000|2021-08-10 18:34:30|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628620480000|2021-08-10 18:34:40|350.52|348.12|350.68|348.28|350.68|348.28|350.52|348.12|0
1628620500000|2021-08-10 18:35:00|350.84|348.44|351|348.6|351|348.6|350.84|348.44|0
1628620510000|2021-08-10 18:35:10|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1628620520000|2021-08-10 18:35:20|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1628620530000|2021-08-10 18:35:30|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1628620540000|2021-08-10 18:35:40|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1628620550000|2021-08-10 18:35:50|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1628620570000|2021-08-10 18:36:10|350.84|348.44|350.99|348.59|350.99|348.59|350.84|348.44|0
1628620580000|2021-08-10 18:36:20|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1628620590000|2021-08-10 18:36:30|350.68|348.28|350.84|348.44|350.84|348.44|350.68|348.28|0
1628620600000|2021-08-10 18:36:40|350.68|348.28|350.68|348.28|350.84|348.44|350.68|348.28|0
1628620610000|2021-08-10 18:36:50|350.52|348.12|350.68|348.28|350.68|348.28|350.52|348.12|0
1628620620000|2021-08-10 18:37:00|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1628620640000|2021-08-10 18:37:20|350.68|348.28|350.52|348.12|350.68|348.28|350.52|348.12|0
1628620650000|2021-08-10 18:37:30|350.68|348.28|350.52|348.12|350.68|348.28|350.52|348.12|0
1628620660000|2021-08-10 18:37:40|350.68|348.28|350.52|348.12|350.68|348.28|350.52|348.12|0
1628620680000|2021-08-10 18:38:00|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628620690000|2021-08-10 18:38:10|350.75|348.35|350.68|348.28|350.75|348.35|350.68|348.28|0
1628620710000|2021-08-10 18:38:30|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1628620720000|2021-08-10 18:38:40|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1628620750000|2021-08-10 18:39:10|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1628620760000|2021-08-10 18:39:20|350.99|348.59|350.99|348.59|350.99|348.59|350.84|348.44|0
1628620780000|2021-08-10 18:39:40|350.84|348.44|350.99|348.59|350.99|348.59|350.84|348.44|0
1628620790000|2021-08-10 18:39:50|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1628620800000|2021-08-10 18:40:00|350.99|348.59|350.84|348.44|350.99|348.59|350.84|348.44|0
1628620810000|2021-08-10 18:40:10|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1628620820000|2021-08-10 18:40:20|350.84|348.44|350.84|348.44|350.99|348.59|350.84|348.44|0
1628620830000|2021-08-10 18:40:30|350.68|348.28|350.68|348.28|350.84|348.44|350.68|348.28|0
1628620840000|2021-08-10 18:40:40|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1628620850000|2021-08-10 18:40:50|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628620860000|2021-08-10 18:41:00|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1628620870000|2021-08-10 18:41:10|350.99|348.59|350.84|348.44|350.99|348.59|350.84|348.44|0
1628620880000|2021-08-10 18:41:20|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1628620890000|2021-08-10 18:41:30|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1628620900000|2021-08-10 18:41:40|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628620910000|2021-08-10 18:41:50|350.84|348.44|350.68|348.28|350.84|348.44|350.68|348.28|0
1628620930000|2021-08-10 18:42:10|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1628620940000|2021-08-10 18:42:20|350.68|348.28|350.83|348.43|350.83|348.43|350.68|348.28|0
1628620960000|2021-08-10 18:42:40|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628620990000|2021-08-10 18:43:10|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1628621000000|2021-08-10 18:43:20|350.36|347.96|350.36|347.96|350.36|347.96|350.36|347.96|0
1628621010000|2021-08-10 18:43:30|350.52|348.12|350.36|347.96|350.52|348.12|350.36|347.96|0
1628621030000|2021-08-10 18:43:50|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1628621040000|2021-08-10 18:44:00|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628621050000|2021-08-10 18:44:10|350.52|348.12|350.44|348.04|350.52|348.12|350.36|347.96|0
1628621060000|2021-08-10 18:44:20|350.36|347.96|350.36|347.96|350.36|347.96|350.36|347.96|0
1628621070000|2021-08-10 18:44:30|350.52|348.12|350.36|347.96|350.52|348.12|350.36|347.96|0
1628621080000|2021-08-10 18:44:40|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1628621100000|2021-08-10 18:45:00|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628621110000|2021-08-10 18:45:10|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1628621120000|2021-08-10 18:45:20|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628621140000|2021-08-10 18:45:40|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1628621160000|2021-08-10 18:46:00|350.68|348.28|350.83|348.43|350.83|348.43|350.68|348.28|0
1628621170000|2021-08-10 18:46:10|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628621180000|2021-08-10 18:46:20|350.83|348.43|350.68|348.28|350.83|348.43|350.68|348.28|0
1628621190000|2021-08-10 18:46:30|350.52|348.12|350.52|348.12|350.68|348.28|350.52|348.12|0
1628621200000|2021-08-10 18:46:40|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1628621220000|2021-08-10 18:47:00|350.52|348.12|350.68|348.28|350.68|348.28|350.52|348.12|0
1628621250000|2021-08-10 18:47:30|350.83|348.43|350.68|348.28|350.83|348.43|350.68|348.28|0
1628621260000|2021-08-10 18:47:40|350.83|348.43|350.83|348.43|350.83|348.43|350.68|348.28|0
1628621300000|2021-08-10 18:48:20|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1628621310000|2021-08-10 18:48:30|351.15|348.75|350.99|348.59|351.15|348.75|350.99|348.59|0
1628621340000|2021-08-10 18:49:00|351.15|348.75|350.99|348.59|351.15|348.75|350.99|348.59|0
1628621360000|2021-08-10 18:49:20|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1628621370000|2021-08-10 18:49:30|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1628621390000|2021-08-10 18:49:50|350.83|348.43|350.99|348.59|350.99|348.59|350.83|348.43|0
1628621400000|2021-08-10 18:50:00|350.83|348.43|350.83|348.43|350.99|348.59|350.83|348.43|0
1628621440000|2021-08-10 18:50:40|350.99|348.59|350.67|348.27|350.99|348.59|350.67|348.27|0
1628621450000|2021-08-10 18:50:50|350.83|348.43|350.67|348.27|350.83|348.43|350.67|348.27|0
1628621460000|2021-08-10 18:51:00|350.83|348.43|350.83|348.43|350.83|348.43|350.67|348.27|0
1628621470000|2021-08-10 18:51:10|350.67|348.27|350.67|348.27|350.83|348.43|350.67|348.27|0
1628621520000|2021-08-10 18:52:00|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1628621530000|2021-08-10 18:52:10|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1628621560000|2021-08-10 18:52:40|350.83|348.43|350.67|348.27|350.83|348.43|350.67|348.27|0
1628621570000|2021-08-10 18:52:50|350.52|348.12|350.36|347.96|350.52|348.12|350.36|347.96|0
1628621590000|2021-08-10 18:53:10|350.2|347.8|350.36|347.96|350.36|347.96|350.2|347.8|0
1628621600000|2021-08-10 18:53:20|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1628621610000|2021-08-10 18:53:30|350.36|347.96|350.36|347.96|350.36|347.96|350.36|347.96|0
1628621620000|2021-08-10 18:53:40|350.2|347.8|350.36|347.96|350.36|347.96|350.2|347.8|0
1628621630000|2021-08-10 18:53:50|350.52|348.12|350.36|347.96|350.52|348.12|350.36|347.96|0
1628621650000|2021-08-10 18:54:10|350.52|348.12|350.67|348.27|350.67|348.27|350.52|348.12|0
1628621660000|2021-08-10 18:54:20|350.52|348.12|350.67|348.27|350.67|348.27|350.52|348.12|0
1628621670000|2021-08-10 18:54:30|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1628621700000|2021-08-10 18:55:00|350.2|347.8|350.36|347.96|350.36|347.96|350.2|347.8|0
1628621710000|2021-08-10 18:55:10|350.2|347.8|350.36|347.96|350.36|347.96|350.2|347.8|0
1628621720000|2021-08-10 18:55:20|350.2|347.8|350.2|347.8|350.36|347.96|350.2|347.8|0
1628621750000|2021-08-10 18:55:50|350.04|347.64|350.2|347.8|350.2|347.8|350.04|347.64|0
1628621760000|2021-08-10 18:56:00|350.36|347.96|350.36|347.96|350.52|348.12|350.36|347.96|0
1628621780000|2021-08-10 18:56:20|350.51|348.11|350.51|348.11|350.51|348.11|350.36|347.96|0
1628621790000|2021-08-10 18:56:30|350.36|347.96|350.51|348.11|350.51|348.11|350.36|347.96|0
1628621800000|2021-08-10 18:56:40|350.36|347.96|350.67|348.27|350.67|348.27|350.36|347.96|0
1628621810000|2021-08-10 18:56:50|350.83|348.43|350.67|348.27|350.83|348.43|350.67|348.27|0
1628621830000|2021-08-10 18:57:10|350.75|348.35|350.67|348.27|350.75|348.35|350.67|348.27|0
1628621840000|2021-08-10 18:57:20|350.51|348.11|350.51|348.11|350.51|348.11|350.51|348.11|0
1628621850000|2021-08-10 18:57:30|350.36|347.96|350.36|347.96|350.36|347.96|350.36|347.96|0
1628621880000|2021-08-10 18:58:00|350.2|347.8|350.36|347.96|350.36|347.96|350.2|347.8|0
1628621890000|2021-08-10 18:58:10|350.51|348.11|350.36|347.96|350.51|348.11|350.36|347.96|0
1628621900000|2021-08-10 18:58:20|350.51|348.11|350.36|347.96|350.51|348.11|350.36|347.96|0
1628621910000|2021-08-10 18:58:30|350.51|348.11|350.36|347.96|350.51|348.11|350.36|347.96|0
1628621920000|2021-08-10 18:58:40|350.51|348.11|350.36|347.96|350.51|348.11|350.36|347.96|0
1628621930000|2021-08-10 18:58:50|350.51|348.11|350.36|347.96|350.51|348.11|350.36|347.96|0
1628621940000|2021-08-10 18:59:00|350.2|347.8|350.36|347.96|350.36|347.96|350.2|347.8|0
1628621960000|2021-08-10 18:59:20|350.51|348.11|350.51|348.11|350.51|348.11|350.51|348.11|0
1628621970000|2021-08-10 18:59:30|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1628621980000|2021-08-10 18:59:40|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1628622000000|2021-08-10 19:00:00|350.67|348.27|350.83|348.43|350.83|348.43|350.67|348.27|0
1628622010000|2021-08-10 19:00:10|350.99|348.59|350.83|348.43|350.99|348.59|350.83|348.43|0
1628622020000|2021-08-10 19:00:20|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1628622030000|2021-08-10 19:00:30|350.51|348.11|350.51|348.11|350.51|348.11|350.51|348.11|0
1628622060000|2021-08-10 19:01:00|350.36|347.96|350.36|347.96|350.51|348.11|350.36|347.96|0
1628622080000|2021-08-10 19:01:20|350.2|347.8|350.36|347.96|350.36|347.96|350.2|347.8|0
1628622090000|2021-08-10 19:01:30|350.2|347.8|350.04|347.64|350.2|347.8|350.04|347.64|0
1628622110000|2021-08-10 19:01:50|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1628622120000|2021-08-10 19:02:00|350.04|347.64|350.2|347.8|350.2|347.8|350.04|347.64|0
1628622130000|2021-08-10 19:02:10|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1628622150000|2021-08-10 19:02:30|349.88|347.48|349.88|347.48|349.88|347.48|349.73|347.33|0
1628622160000|2021-08-10 19:02:40|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1628622170000|2021-08-10 19:02:50|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1628622180000|2021-08-10 19:03:00|349.73|347.33|349.73|347.33|349.88|347.48|349.73|347.33|0
1628622190000|2021-08-10 19:03:10|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1628622210000|2021-08-10 19:03:30|350.04|347.64|350.2|347.8|350.2|347.8|350.04|347.64|0
1628622220000|2021-08-10 19:03:40|350.04|347.64|350.2|347.8|350.2|347.8|350.04|347.64|0
1628622230000|2021-08-10 19:03:50|350.04|347.64|350.04|347.64|350.04|347.64|349.88|347.48|0
1628622240000|2021-08-10 19:04:00|349.88|347.48|349.73|347.33|349.88|347.48|349.73|347.33|0
1628622270000|2021-08-10 19:04:30|349.88|347.48|350.04|347.64|350.04|347.64|349.88|347.48|0
1628622280000|2021-08-10 19:04:40|349.88|347.48|349.88|347.48|350.04|347.64|349.88|347.48|0
1628622290000|2021-08-10 19:04:50|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1628622310000|2021-08-10 19:05:10|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628622320000|2021-08-10 19:05:20|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628622330000|2021-08-10 19:05:30|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628622340000|2021-08-10 19:05:40|349.41|347.01|349.25|346.85|349.41|347.01|349.25|346.85|0
1628622350000|2021-08-10 19:05:50|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628622360000|2021-08-10 19:06:00|349.57|347.17|349.57|347.17|349.73|347.33|349.57|347.17|0
1628622370000|2021-08-10 19:06:10|349.73|347.33|349.73|347.33|349.88|347.48|349.73|347.33|0
1628622380000|2021-08-10 19:06:20|349.88|347.48|349.73|347.33|349.88|347.48|349.73|347.33|0
1628622390000|2021-08-10 19:06:30|349.57|347.17|349.41|347.01|349.57|347.17|349.41|347.01|0
1628622430000|2021-08-10 19:07:10|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628622440000|2021-08-10 19:07:20|349.1|346.7|349.1|346.7|349.25|346.85|349.1|346.7|0
1628622450000|2021-08-10 19:07:30|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628622460000|2021-08-10 19:07:40|349.41|347.01|349.25|346.85|349.41|347.01|349.25|346.85|0
1628622470000|2021-08-10 19:07:50|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628622500000|2021-08-10 19:08:20|349.57|347.17|349.72|347.32|349.72|347.32|349.57|347.17|0
1628622510000|2021-08-10 19:08:30|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628622530000|2021-08-10 19:08:50|349.41|347.01|349.57|347.17|349.57|347.17|349.41|347.01|0
1628622540000|2021-08-10 19:09:00|349.72|347.32|349.72|347.32|349.88|347.48|349.72|347.32|0
1628622550000|2021-08-10 19:09:10|349.57|347.17|349.72|347.32|349.72|347.32|349.57|347.17|0
1628622580000|2021-08-10 19:09:40|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628622600000|2021-08-10 19:10:00|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628622610000|2021-08-10 19:10:10|349.57|347.17|349.72|347.32|349.72|347.32|349.57|347.17|0
1628622630000|2021-08-10 19:10:30|349.57|347.17|349.57|347.17|349.72|347.32|349.57|347.17|0
1628622640000|2021-08-10 19:10:40|349.72|347.32|349.57|347.17|349.72|347.32|349.57|347.17|0
1628622650000|2021-08-10 19:10:50|349.72|347.32|349.88|347.48|349.88|347.48|349.72|347.32|0
1628622660000|2021-08-10 19:11:00|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628622670000|2021-08-10 19:11:10|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628622680000|2021-08-10 19:11:20|349.41|347.01|349.41|347.01|349.57|347.17|349.41|347.01|0
1628622700000|2021-08-10 19:11:40|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1628622720000|2021-08-10 19:12:00|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628622740000|2021-08-10 19:12:20|349.1|346.7|349.1|346.7|349.25|346.85|349.1|346.7|0
1628622770000|2021-08-10 19:12:50|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628622780000|2021-08-10 19:13:00|349.1|346.7|349.1|346.7|349.1|346.7|348.94|346.54|0
1628622790000|2021-08-10 19:13:10|348.94|346.54|348.78|346.38|348.94|346.54|348.78|346.38|0
1628622810000|2021-08-10 19:13:30|348.94|346.54|349.09|346.69|349.09|346.69|348.94|346.54|0
1628622820000|2021-08-10 19:13:40|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1628622830000|2021-08-10 19:13:50|348.78|346.38|348.78|346.38|348.78|346.38|348.78|346.38|0
1628622840000|2021-08-10 19:14:00|348.62|346.22|348.78|346.38|348.78|346.38|348.62|346.22|0
1628622850000|2021-08-10 19:14:10|348.94|346.54|349.09|346.69|349.09|346.69|348.94|346.54|0
1628622860000|2021-08-10 19:14:20|348.94|346.54|348.94|346.54|348.94|346.54|348.78|346.38|0
1628622870000|2021-08-10 19:14:30|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628622880000|2021-08-10 19:14:40|349.25|346.85|349.41|347.01|349.57|347.17|349.25|346.85|0
1628622890000|2021-08-10 19:14:50|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628622900000|2021-08-10 19:15:00|349.09|346.69|349.41|347.01|349.41|347.01|349.09|346.69|0
1628622930000|2021-08-10 19:15:30|349.56|347.16|349.56|347.16|349.56|347.16|349.41|347.01|0
1628622940000|2021-08-10 19:15:40|349.41|347.01|349.56|347.16|349.56|347.16|349.41|347.01|0
1628622950000|2021-08-10 19:15:50|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628622960000|2021-08-10 19:16:00|349.56|347.16|349.25|346.85|349.56|347.16|349.25|346.85|0
1628622970000|2021-08-10 19:16:10|349.09|346.69|349.25|346.85|349.25|346.85|349.09|346.69|0
1628622980000|2021-08-10 19:16:20|349.41|347.01|349.41|347.01|349.41|347.01|349.25|346.85|0
1628622990000|2021-08-10 19:16:30|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623000000|2021-08-10 19:16:40|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628623010000|2021-08-10 19:16:50|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623020000|2021-08-10 19:17:00|349.41|347.01|349.41|347.01|349.41|347.01|349.25|346.85|0
1628623030000|2021-08-10 19:17:10|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623040000|2021-08-10 19:17:20|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628623050000|2021-08-10 19:17:30|349.25|346.85|349.09|346.69|349.25|346.85|349.09|346.69|0
1628623060000|2021-08-10 19:17:40|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628623070000|2021-08-10 19:17:50|349.09|346.69|349.09|346.69|349.25|346.85|349.09|346.69|0
1628623080000|2021-08-10 19:18:00|349.25|346.85|349.09|346.69|349.25|346.85|349.09|346.69|0
1628623090000|2021-08-10 19:18:10|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1628623100000|2021-08-10 19:18:20|348.78|346.38|348.78|346.38|348.78|346.38|348.78|346.38|0
1628623110000|2021-08-10 19:18:30|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1628623130000|2021-08-10 19:18:50|348.78|346.38|348.78|346.38|348.78|346.38|348.78|346.38|0
1628623140000|2021-08-10 19:19:00|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1628623150000|2021-08-10 19:19:10|348.78|346.38|348.94|346.54|348.94|346.54|348.78|346.38|0
1628623160000|2021-08-10 19:19:20|348.78|346.38|348.94|346.54|348.94|346.54|348.78|346.38|0
1628623180000|2021-08-10 19:19:40|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628623190000|2021-08-10 19:19:50|349.25|346.85|349.09|346.69|349.25|346.85|349.09|346.69|0
1628623200000|2021-08-10 19:20:00|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628623210000|2021-08-10 19:20:10|349.09|346.69|349.09|346.69|349.25|346.85|349.09|346.69|0
1628623220000|2021-08-10 19:20:20|349.25|346.85|349.41|347.01|349.41|347.01|349.25|346.85|0
1628623250000|2021-08-10 19:20:50|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1628623260000|2021-08-10 19:21:00|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628623280000|2021-08-10 19:21:20|349.01|346.61|349.09|346.69|349.09|346.69|349.01|346.61|0
1628623290000|2021-08-10 19:21:30|349.25|346.85|349.25|346.85|349.41|347.01|349.25|346.85|0
1628623300000|2021-08-10 19:21:40|349.41|347.01|349.41|347.01|349.41|347.01|349.25|346.85|0
1628623310000|2021-08-10 19:21:50|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623320000|2021-08-10 19:22:00|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628623330000|2021-08-10 19:22:10|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623340000|2021-08-10 19:22:20|349.72|347.32|349.56|347.16|349.72|347.32|349.56|347.16|0
1628623360000|2021-08-10 19:22:40|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1628623370000|2021-08-10 19:22:50|349.4|347|349.4|347|349.4|347|349.4|347|0
1628623380000|2021-08-10 19:23:00|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623390000|2021-08-10 19:23:10|349.4|347|349.4|347|349.4|347|349.4|347|0
1628623400000|2021-08-10 19:23:20|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623410000|2021-08-10 19:23:30|349.72|347.32|349.56|347.16|349.72|347.32|349.56|347.16|0
1628623420000|2021-08-10 19:23:40|349.72|347.32|349.56|347.16|349.72|347.32|349.56|347.16|0
1628623430000|2021-08-10 19:23:50|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628623440000|2021-08-10 19:24:00|349.88|347.48|349.72|347.32|349.88|347.48|349.72|347.32|0
1628623470000|2021-08-10 19:24:30|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1628623500000|2021-08-10 19:25:00|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628623540000|2021-08-10 19:25:40|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623550000|2021-08-10 19:25:50|349.4|347|349.4|347|349.4|347|349.4|347|0
1628623560000|2021-08-10 19:26:00|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623570000|2021-08-10 19:26:10|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628623580000|2021-08-10 19:26:20|349.56|347.16|349.72|347.32|349.72|347.32|349.56|347.16|0
1628623590000|2021-08-10 19:26:30|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623600000|2021-08-10 19:26:40|349.4|347|349.56|347.16|349.56|347.16|349.4|347|0
1628623610000|2021-08-10 19:26:50|349.4|347|349.56|347.16|349.56|347.16|349.4|347|0
1628623620000|2021-08-10 19:27:00|349.4|347|349.4|347|349.4|347|349.4|347|0
1628623630000|2021-08-10 19:27:10|349.56|347.16|349.56|347.16|349.56|347.16|349.4|347|0
1628623640000|2021-08-10 19:27:20|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628623650000|2021-08-10 19:27:30|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623660000|2021-08-10 19:27:40|349.4|347|349.4|347|349.4|347|349.4|347|0
1628623680000|2021-08-10 19:28:00|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623690000|2021-08-10 19:28:10|349.4|347|349.4|347|349.4|347|349.4|347|0
1628623730000|2021-08-10 19:28:50|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623750000|2021-08-10 19:29:10|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1628623760000|2021-08-10 19:29:20|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1628623770000|2021-08-10 19:29:30|349.4|347|349.4|347|349.4|347|349.4|347|0
1628623790000|2021-08-10 19:29:50|349.56|347.16|349.72|347.32|349.72|347.32|349.56|347.16|0
1628623800000|2021-08-10 19:30:00|349.87|347.47|349.72|347.32|349.87|347.47|349.72|347.32|0
1628623810000|2021-08-10 19:30:10|349.4|347|349.4|347|349.4|347|349.4|347|0
1628623820000|2021-08-10 19:30:20|349.25|346.85|349.4|347|349.4|347|349.25|346.85|0
1628623830000|2021-08-10 19:30:30|349.25|346.85|349.09|346.69|349.25|346.85|349.09|346.69|0
1628623840000|2021-08-10 19:30:40|349.24|346.84|349.09|346.69|349.24|346.84|349.09|346.69|0
1628623850000|2021-08-10 19:30:50|348.93|346.53|348.93|346.53|349.09|346.69|348.93|346.53|0
1628623870000|2021-08-10 19:31:10|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1628623880000|2021-08-10 19:31:20|348.77|346.37|348.77|346.37|348.93|346.53|348.77|346.37|0
1628623890000|2021-08-10 19:31:30|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1628623910000|2021-08-10 19:31:50|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628623920000|2021-08-10 19:32:00|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1628623940000|2021-08-10 19:32:20|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628623950000|2021-08-10 19:32:30|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628623960000|2021-08-10 19:32:40|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628623970000|2021-08-10 19:32:50|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628623980000|2021-08-10 19:33:00|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1628623990000|2021-08-10 19:33:10|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1628624000000|2021-08-10 19:33:20|349.09|346.69|348.93|346.53|349.09|346.69|348.93|346.53|0
1628624010000|2021-08-10 19:33:30|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628624020000|2021-08-10 19:33:40|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1628624030000|2021-08-10 19:33:50|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628624040000|2021-08-10 19:34:00|349.24|346.84|349.24|346.84|349.24|346.84|349.16|346.76|0
1628624050000|2021-08-10 19:34:10|349.4|347|349.4|347|349.4|347|349.4|347|0
1628624060000|2021-08-10 19:34:20|349.56|347.16|349.24|346.84|349.56|347.16|349.24|346.84|0
1628624070000|2021-08-10 19:34:30|349.4|347|349.24|346.84|349.4|347|349.24|346.84|0
1628624080000|2021-08-10 19:34:40|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1628624090000|2021-08-10 19:34:50|349.24|346.84|349.4|347|349.4|347|349.24|346.84|0
1628624100000|2021-08-10 19:35:00|349.56|347.16|349.56|347.16|349.56|347.16|349.4|347|0
1628624110000|2021-08-10 19:35:10|349.4|347|349.56|347.16|349.56|347.16|349.4|347|0
1628624120000|2021-08-10 19:35:20|349.71|347.31|349.71|347.31|349.71|347.31|349.71|347.31|0
1628624130000|2021-08-10 19:35:30|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1628624140000|2021-08-10 19:35:40|349.71|347.31|349.71|347.31|349.71|347.31|349.71|347.31|0
1628624150000|2021-08-10 19:35:50|349.56|347.16|349.24|346.84|349.56|347.16|349.24|346.84|0
1628624160000|2021-08-10 19:36:00|349.09|346.69|349.09|346.69|349.09|346.69|348.93|346.53|0
1628624170000|2021-08-10 19:36:10|348.93|346.53|348.93|346.53|349.09|346.69|348.93|346.53|0
1628624180000|2021-08-10 19:36:20|349.09|346.69|348.77|346.37|349.09|346.69|348.77|346.37|0
1628624200000|2021-08-10 19:36:40|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1628624220000|2021-08-10 19:37:00|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1628624230000|2021-08-10 19:37:10|348.77|346.37|349.09|346.69|349.09|346.69|348.77|346.37|0
1628624260000|2021-08-10 19:37:40|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1628624270000|2021-08-10 19:37:50|348.85|346.45|348.77|346.37|348.85|346.45|348.77|346.37|0
1628624280000|2021-08-10 19:38:00|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1628624290000|2021-08-10 19:38:10|348.77|346.37|348.61|346.21|348.77|346.37|348.61|346.21|0
1628624310000|2021-08-10 19:38:30|348.77|346.37|348.77|346.37|348.77|346.37|348.61|346.21|0
1628624320000|2021-08-10 19:38:40|348.61|346.21|348.61|346.21|348.77|346.37|348.61|346.21|0
1628624340000|2021-08-10 19:39:00|348.77|346.37|348.61|346.21|348.77|346.37|348.61|346.21|0
1628624350000|2021-08-10 19:39:10|348.46|346.06|348.61|346.21|348.61|346.21|348.46|346.06|0
1628624360000|2021-08-10 19:39:20|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1628624380000|2021-08-10 19:39:40|348.3|345.9|348.14|345.74|348.3|345.9|348.14|345.74|0
1628624390000|2021-08-10 19:39:50|348.3|345.9|348.3|345.9|348.3|345.9|348.14|345.74|0
1628624400000|2021-08-10 19:40:00|348.46|346.06|348.3|345.9|348.46|346.06|348.3|345.9|0
1628624410000|2021-08-10 19:40:10|348.46|346.06|348.61|346.21|348.61|346.21|348.46|346.06|0
1628624420000|2021-08-10 19:40:20|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1628624430000|2021-08-10 19:40:30|348.93|346.53|348.93|346.53|349.08|346.68|348.93|346.53|0
1628624440000|2021-08-10 19:40:40|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1628624450000|2021-08-10 19:40:50|348.77|346.37|348.61|346.21|348.77|346.37|348.61|346.21|0
1628624460000|2021-08-10 19:41:00|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1628624470000|2021-08-10 19:41:10|348.61|346.21|348.46|346.06|348.61|346.21|348.46|346.06|0
1628624480000|2021-08-10 19:41:20|348.61|346.21|348.3|345.9|348.61|346.21|348.3|345.9|0
1628624490000|2021-08-10 19:41:30|348.46|346.06|348.3|345.9|348.46|346.06|348.3|345.9|0
1628624500000|2021-08-10 19:41:40|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1628624510000|2021-08-10 19:41:50|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1628624530000|2021-08-10 19:42:10|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1628624540000|2021-08-10 19:42:20|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1628624550000|2021-08-10 19:42:30|347.83|345.43|347.99|345.59|347.99|345.59|347.83|345.43|0
1628624560000|2021-08-10 19:42:40|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1628624570000|2021-08-10 19:42:50|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1628624580000|2021-08-10 19:43:00|348.46|346.06|348.3|345.9|348.46|346.06|348.3|345.9|0
1628624590000|2021-08-10 19:43:10|348.46|346.06|348.46|346.06|348.46|346.06|348.3|345.9|0
1628624600000|2021-08-10 19:43:20|348.3|345.9|348.3|345.9|348.46|346.06|348.3|345.9|0
1628624610000|2021-08-10 19:43:30|348.46|346.06|348.46|346.06|348.61|346.21|348.46|346.06|0
1628624620000|2021-08-10 19:43:40|348.61|346.21|348.46|346.06|348.61|346.21|348.46|346.06|0
1628624630000|2021-08-10 19:43:50|348.3|345.9|348.3|345.9|348.46|346.06|348.3|345.9|0
1628624640000|2021-08-10 19:44:00|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1628624660000|2021-08-10 19:44:20|348.3|345.9|348.46|346.06|348.46|346.06|348.3|345.9|0
1628624670000|2021-08-10 19:44:30|348.3|345.9|348.3|345.9|348.46|346.06|348.3|345.9|0
1628624680000|2021-08-10 19:44:40|348.46|346.06|348.3|345.9|348.46|346.06|348.3|345.9|0
1628624690000|2021-08-10 19:44:50|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1628624700000|2021-08-10 19:45:00|348.3|345.9|348.14|345.74|348.3|345.9|348.14|345.74|0
1628624710000|2021-08-10 19:45:10|348.3|345.9|348.46|346.06|348.46|346.06|348.3|345.9|0
1628624720000|2021-08-10 19:45:20|348.3|345.9|348.3|345.9|348.46|346.06|348.3|345.9|0
1628624740000|2021-08-10 19:45:40|348.14|345.74|348.3|345.9|348.3|345.9|348.14|345.74|0
1628624750000|2021-08-10 19:45:50|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1628624760000|2021-08-10 19:46:00|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1628624770000|2021-08-10 19:46:10|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1628624780000|2021-08-10 19:46:20|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1628624790000|2021-08-10 19:46:30|348.14|345.74|347.83|345.43|348.14|345.74|347.83|345.43|0
1628624800000|2021-08-10 19:46:40|347.98|345.58|347.98|345.58|348.14|345.74|347.98|345.58|0
1628624810000|2021-08-10 19:46:50|348.14|345.74|347.98|345.58|348.14|345.74|347.98|345.58|0
1628624820000|2021-08-10 19:47:00|347.83|345.43|347.67|345.27|347.83|345.43|347.67|345.27|0
1628624840000|2021-08-10 19:47:20|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1628624870000|2021-08-10 19:47:50|347.36|344.96|347.51|345.11|347.51|345.11|347.36|344.96|0
1628624880000|2021-08-10 19:48:00|347.36|344.96|347.51|345.11|347.51|345.11|347.36|344.96|0
1628624890000|2021-08-10 19:48:10|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1628624910000|2021-08-10 19:48:30|347.2|344.8|347.2|344.8|347.36|344.96|347.2|344.8|0
1628624920000|2021-08-10 19:48:40|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1628624950000|2021-08-10 19:49:10|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1628624960000|2021-08-10 19:49:20|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1628624970000|2021-08-10 19:49:30|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1628624980000|2021-08-10 19:49:40|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1628624990000|2021-08-10 19:49:50|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1628625000000|2021-08-10 19:50:00|347.67|345.27|347.36|344.96|347.67|345.27|347.2|344.8|0
1628625010000|2021-08-10 19:50:10|347.51|345.11|347.2|344.8|347.51|345.11|347.2|344.8|0
1628625020000|2021-08-10 19:50:20|347.36|344.96|347.2|344.8|347.36|344.96|347.2|344.8|0
1628625030000|2021-08-10 19:50:30|347.04|344.64|347.2|344.8|347.2|344.8|347.04|344.64|0
1628625040000|2021-08-10 19:50:40|347.04|344.64|347.2|344.8|347.2|344.8|347.04|344.64|0
1628625050000|2021-08-10 19:50:50|347.36|344.96|347.67|345.27|347.67|345.27|347.36|344.96|0
1628625060000|2021-08-10 19:51:00|347.51|345.11|347.51|345.11|347.67|345.27|347.51|345.11|0
1628625070000|2021-08-10 19:51:10|347.67|345.27|347.51|345.11|347.67|345.27|347.51|345.11|0
1628625080000|2021-08-10 19:51:20|347.36|344.96|347.2|344.8|347.36|344.96|347.2|344.8|0
1628625090000|2021-08-10 19:51:30|347.04|344.64|347.04|344.64|347.04|344.64|346.89|344.49|0
1628625100000|2021-08-10 19:51:40|346.89|344.49|346.89|344.49|347.04|344.64|346.89|344.49|0
1628625110000|2021-08-10 19:51:50|347.04|344.64|346.89|344.49|347.04|344.64|346.89|344.49|0
1628625120000|2021-08-10 19:52:00|347.04|344.64|347.2|344.8|347.2|344.8|347.04|344.64|0
1628625130000|2021-08-10 19:52:10|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1628625140000|2021-08-10 19:52:20|347.51|345.11|347.51|345.11|347.67|345.27|347.51|345.11|0
1628625150000|2021-08-10 19:52:30|347.83|345.43|347.83|345.43|347.83|345.43|347.83|345.43|0
1628625160000|2021-08-10 19:52:40|347.98|345.58|347.83|345.43|347.98|345.58|347.83|345.43|0
1628625170000|2021-08-10 19:52:50|347.67|345.27|347.67|345.27|347.83|345.43|347.67|345.27|0
1628625180000|2021-08-10 19:53:00|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1628625190000|2021-08-10 19:53:10|347.67|345.27|347.51|345.11|347.67|345.27|347.51|345.11|0
1628625200000|2021-08-10 19:53:20|347.67|345.27|347.51|345.11|347.67|345.27|347.51|345.11|0
1628625210000|2021-08-10 19:53:30|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1628625220000|2021-08-10 19:53:40|347.51|345.11|347.36|344.96|347.51|345.11|347.36|344.96|0
1628625230000|2021-08-10 19:53:50|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1628625240000|2021-08-10 19:54:00|347.36|344.96|347.51|345.11|347.51|345.11|347.36|344.96|0
1628625250000|2021-08-10 19:54:10|347.36|344.96|347.04|344.64|347.36|344.96|347.04|344.64|0
1628625260000|2021-08-10 19:54:20|347.2|344.8|347.04|344.64|347.2|344.8|347.04|344.64|0
1628625290000|2021-08-10 19:54:50|347.12|344.72|347.04|344.64|347.2|344.8|347.04|344.64|0
1628625310000|2021-08-10 19:55:10|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1628625340000|2021-08-10 19:55:40|347.04|344.64|347.04|344.64|347.2|344.8|347.04|344.64|0
1628625350000|2021-08-10 19:55:50|347.2|344.8|347.04|344.64|347.2|344.8|347.04|344.64|0
1628625360000|2021-08-10 19:56:00|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1628625370000|2021-08-10 19:56:10|347.04|344.64|347.04|344.64|347.04|344.64|347.04|344.64|0
1628625380000|2021-08-10 19:56:20|347.2|344.8|347.51|345.11|347.51|345.11|347.2|344.8|0
1628625390000|2021-08-10 19:56:30|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1628625400000|2021-08-10 19:56:40|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1628625420000|2021-08-10 19:57:00|347.67|345.27|347.82|345.42|347.82|345.42|347.67|345.27|0
1628625430000|2021-08-10 19:57:10|347.98|345.58|348.14|345.74|348.14|345.74|347.98|345.58|0
1628625440000|2021-08-10 19:57:20|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1628625450000|2021-08-10 19:57:30|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1628625460000|2021-08-10 19:57:40|348.29|345.89|348.45|346.05|348.45|346.05|348.29|345.89|0
1628625480000|2021-08-10 19:58:00|348.29|345.89|348.14|345.74|348.29|345.89|348.14|345.74|0
1628625490000|2021-08-10 19:58:10|348.29|345.89|348.45|346.05|348.45|346.05|348.29|345.89|0
1628625500000|2021-08-10 19:58:20|348.29|345.89|348.14|345.74|348.29|345.89|347.98|345.58|0
1628625510000|2021-08-10 19:58:30|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1628625520000|2021-08-10 19:58:40|348.14|345.74|348.29|345.89|348.29|345.89|348.14|345.74|0
1628625530000|2021-08-10 19:58:50|348.14|345.74|348.29|345.89|348.29|345.89|348.14|345.74|0
1628625540000|2021-08-10 19:59:00|348.45|346.05|348.92|346.52|348.92|346.52|348.45|346.05|0
1628625550000|2021-08-10 19:59:10|349.23|346.83|349.08|346.68|349.23|346.83|348.92|346.52|0
1628625560000|2021-08-10 19:59:20|349.39|346.99|349.55|347.15|349.55|347.15|349.23|346.83|0
1628625570000|2021-08-10 19:59:30|349.39|346.99|349.39|346.99|349.39|346.99|349.39|346.99|0
1628625580000|2021-08-10 19:59:40|349.23|346.83|349.23|346.83|349.23|346.83|349.08|346.68|0
1628625590000|2021-08-10 19:59:50|349.08|346.68|349.23|346.83|349.23|346.83|349.08|346.68|0
1628625600000|2021-08-10 20:00:00|349.39|346.99|348.92|346.52|349.39|346.99|348.92|346.52|0
1628625610000|2021-08-10 20:00:10|348.76|346.36|348.76|346.36|348.92|346.52|348.76|346.36|0
1628625620000|2021-08-10 20:00:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1628625630000|2021-08-10 20:00:30|349.08|346.68|348.61|346.21|349.08|346.68|348.61|346.21|0
1628625640000|2021-08-10 20:00:40|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1628625650000|2021-08-10 20:00:50|348.29|345.89|347.98|345.58|348.29|345.89|347.98|345.58|0
1628625660000|2021-08-10 20:01:00|348.14|345.74|348.29|345.89|348.29|345.89|348.14|345.74|0
1628625670000|2021-08-10 20:01:10|348.14|345.74|348.14|345.74|348.29|345.89|348.14|345.74|0
1628625680000|2021-08-10 20:01:20|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1628625730000|2021-08-10 20:02:10|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1628625760000|2021-08-10 20:02:40|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1628625790000|2021-08-10 20:03:10|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1628625810000|2021-08-10 20:03:30|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1628625820000|2021-08-10 20:03:40|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1628625840000|2021-08-10 20:04:00|347.98|345.58|347.82|345.42|347.98|345.58|347.82|345.42|0
1628625850000|2021-08-10 20:04:10|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1628625860000|2021-08-10 20:04:20|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1628625870000|2021-08-10 20:04:30|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628625880000|2021-08-10 20:04:40|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1628625900000|2021-08-10 20:05:00|347.82|345.42|347.82|345.42|347.98|345.58|347.82|345.42|0
1628625910000|2021-08-10 20:05:10|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628625920000|2021-08-10 20:05:20|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1628625940000|2021-08-10 20:05:40|347.66|345.26|347.82|345.42|347.82|345.42|347.66|345.26|0
1628625950000|2021-08-10 20:05:50|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628625970000|2021-08-10 20:06:10|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1628626050000|2021-08-10 20:07:30|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628626110000|2021-08-10 20:08:30|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1628626140000|2021-08-10 20:09:00|347.35|344.95|347.51|345.11|347.51|345.11|347.35|344.95|0
1628626150000|2021-08-10 20:09:10|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1628626210000|2021-08-10 20:10:10|347.19|344.79|347.35|344.95|347.35|344.95|347.19|344.79|0
1628626220000|2021-08-10 20:10:20|347.19|344.79|347.19|344.79|347.19|344.79|347.19|344.79|0
1628626230000|2021-08-10 20:10:30|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1628626250000|2021-08-10 20:10:50|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1628626260000|2021-08-10 20:11:00|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628626270000|2021-08-10 20:11:10|347.82|345.42|347.82|345.42|347.82|345.42|347.66|345.26|0
1628626280000|2021-08-10 20:11:20|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628626310000|2021-08-10 20:11:50|347.5|345.1|347.5|345.1|347.5|345.1|347.5|345.1|0
1628626320000|2021-08-10 20:12:00|347.66|345.26|347.5|345.1|347.66|345.26|347.5|345.1|0
1628626330000|2021-08-10 20:12:10|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628626340000|2021-08-10 20:12:20|347.5|345.1|347.5|345.1|347.5|345.1|347.5|345.1|0
1628626350000|2021-08-10 20:12:30|347.66|345.26|347.5|345.1|347.66|345.26|347.5|345.1|0
1628626360000|2021-08-10 20:12:40|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628626380000|2021-08-10 20:13:00|347.5|345.1|347.5|345.1|347.5|345.1|347.5|345.1|0
1628626450000|2021-08-10 20:14:10|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628626480000|2021-08-10 20:14:40|347.5|345.1|347.5|345.1|347.5|345.1|347.5|345.1|0
1628626490000|2021-08-10 20:14:50|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1628626520000|2021-08-10 20:15:20|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1628626530000|2021-08-10 20:15:30|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628626570000|2021-08-10 20:16:10|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1628626580000|2021-08-10 20:16:20|348.02|345.22|347.86|345.06|348.02|345.22|347.86|345.06|0
1628626590000|2021-08-10 20:16:30|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628626680000|2021-08-10 20:18:00|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628626770000|2021-08-10 20:19:30|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628626800000|2021-08-10 20:20:00|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628626870000|2021-08-10 20:21:10|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628626900000|2021-08-10 20:21:40|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1628626930000|2021-08-10 20:22:10|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628626980000|2021-08-10 20:23:00|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1628627080000|2021-08-10 20:24:40|348.64|345.84|348.64|345.84|348.64|345.84|348.64|345.84|0
1628627360000|2021-08-10 20:29:20|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1628627380000|2021-08-10 20:29:40|348.64|345.84|348.64|345.84|348.64|345.84|348.64|345.84|0
1628627450000|2021-08-10 20:30:50|348.79|345.99|349.11|346.31|349.11|346.31|348.79|345.99|0
1628627460000|2021-08-10 20:31:00|348.95|346.15|348.95|346.15|349.11|346.31|348.95|346.15|0
1628627470000|2021-08-10 20:31:10|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1628627500000|2021-08-10 20:31:40|348.95|346.15|349.11|346.31|349.11|346.31|348.95|346.15|0
1628627520000|2021-08-10 20:32:00|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1628627550000|2021-08-10 20:32:30|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1628627640000|2021-08-10 20:34:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1628627650000|2021-08-10 20:34:10|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1628627760000|2021-08-10 20:36:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1628627790000|2021-08-10 20:36:30|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1628627810000|2021-08-10 20:36:50|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1628627860000|2021-08-10 20:37:40|349.42|346.62|349.42|346.62|349.42|346.62|349.42|346.62|0
1628627870000|2021-08-10 20:37:50|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1628627950000|2021-08-10 20:39:10|349.42|346.62|349.42|346.62|349.42|346.62|349.42|346.62|0
1628627970000|2021-08-10 20:39:30|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1628628000000|2021-08-10 20:40:00|349.42|346.62|349.42|346.62|349.42|346.62|349.42|346.62|0
1628628020000|2021-08-10 20:40:20|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1628628290000|2021-08-10 20:44:50|349.42|346.62|349.42|346.62|349.42|346.62|349.42|346.62|0
1628628390000|2021-08-10 20:46:30|349.41|346.61|349.41|346.61|349.41|346.61|349.41|346.61|0
1628628440000|2021-08-10 20:47:20|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1628628530000|2021-08-10 20:48:50|349.1|346.3|349.1|346.3|349.1|346.3|349.1|346.3|0
1628628550000|2021-08-10 20:49:10|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1628628570000|2021-08-10 20:49:30|348.79|345.99|348.94|346.14|348.94|346.14|348.79|345.99|0
1628628760000|2021-08-10 20:52:40|349.1|346.3|349.1|346.3|349.1|346.3|349.1|346.3|0
1628628850000|2021-08-10 20:54:10|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1628628860000|2021-08-10 20:54:20|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1628628910000|2021-08-10 20:55:10|349.1|346.3|349.1|346.3|349.1|346.3|349.1|346.3|0
1628628960000|2021-08-10 20:56:00|348.94|346.14|349.1|346.3|349.1|346.3|348.94|346.14|0
1628628970000|2021-08-10 20:56:10|349.02|346.22|349.1|346.3|349.1|346.3|349.02|346.22|0
1628628980000|2021-08-10 20:56:20|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1628628990000|2021-08-10 20:56:30|349.1|346.3|349.1|346.3|349.1|346.3|349.1|346.3|0
1628629050000|2021-08-10 20:57:30|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1628629190000|2021-08-10 20:59:50|349.17|346.37|349.17|346.37|349.17|346.37|349.01|346.21|0
1628629200000|2021-08-10 21:00:00|348.81|346.01|348.92|346.12|348.95|346.15|348.81|346.01|0
1628629240000|2021-08-10 21:00:40|348.95|346.15|349.04|346.24|349.04|346.24|348.95|346.15|0
1628629300000|2021-08-10 21:01:40|349.08|346.28|349.1|346.3|349.1|346.3|349.08|346.28|0
1628629320000|2021-08-10 21:02:00|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1628629400000|2021-08-10 21:03:20|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1628629440000|2021-08-10 21:04:00|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1628629450000|2021-08-10 21:04:10|349.13|346.33|349.19|346.39|349.19|346.39|349.13|346.33|0
1628629500000|2021-08-10 21:05:00|349.22|346.42|349.15|346.35|349.22|346.42|349.15|346.35|0
1628629610000|2021-08-10 21:06:50|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1628629640000|2021-08-10 21:07:20|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1628629820000|2021-08-10 21:10:20|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1628629990000|2021-08-10 21:13:10|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1628630320000|2021-08-10 21:18:40|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1628630860000|2021-08-10 21:27:40|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1628630880000|2021-08-10 21:28:00|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1628630920000|2021-08-10 21:28:40|349.18|346.38|349.18|346.38|349.18|346.38|349.18|346.38|0
1628631140000|2021-08-10 21:32:20|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1628631160000|2021-08-10 21:32:40|349.23|346.43|349.23|346.43|349.23|346.43|349.23|346.43|0
1628631190000|2021-08-10 21:33:10|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1628631320000|2021-08-10 21:35:20|349.23|346.43|349.23|346.43|349.23|346.43|349.23|346.43|0
1628631330000|2021-08-10 21:35:30|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1628631370000|2021-08-10 21:36:10|349.23|346.43|349.23|346.43|349.23|346.43|349.23|346.43|0
1628631510000|2021-08-10 21:38:30|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1628631680000|2021-08-10 21:41:20|349.21|346.41|349.21|346.41|349.21|346.41|349.21|346.41|0
1628631690000|2021-08-10 21:41:30|349.2|346.4|349.2|346.4|349.2|346.4|349.2|346.4|0
1628631870000|2021-08-10 21:44:30|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1628632140000|2021-08-10 21:49:00|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1628632320000|2021-08-10 21:52:00|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1628632330000|2021-08-10 21:52:10|348.86|346.06|349.08|346.28|349.08|346.28|348.86|346.06|0
1628632350000|2021-08-10 21:52:30|348.72|345.92|348.9|346.1|348.9|346.1|348.72|345.92|0
1628632360000|2021-08-10 21:52:40|348.92|346.12|348.9|346.1|348.92|346.12|348.9|346.1|0
1628632380000|2021-08-10 21:53:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1628632410000|2021-08-10 21:53:30|348.92|346.12|348.67|345.87|348.92|346.12|348.67|345.87|0
1628632420000|2021-08-10 21:53:40|348.83|346.03|348.97|346.17|348.97|346.17|348.83|346.03|0
1628632430000|2021-08-10 21:53:50|348.92|346.12|348.97|346.17|348.97|346.17|348.92|346.12|0
1628632440000|2021-08-10 21:54:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1628632540000|2021-08-10 21:55:40|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1628632660000|2021-08-10 21:57:40|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1628632670000|2021-08-10 21:57:50|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1628632740000|2021-08-10 21:59:00|348.99|346.19|348.99|346.19|348.99|346.19|348.99|346.19|0
1628632790000|2021-08-10 21:59:50|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1628632800000|2021-08-10 22:00:00|349.15|346.35|349.15|346.35|349.3|346.5|349.15|346.35|0
1628632810000|2021-08-10 22:00:10|349.3|346.5|349.07|346.27|349.3|346.5|349.07|346.27|0
1628632830000|2021-08-10 22:00:30|348.92|346.12|348.92|346.12|348.92|346.12|348.92|346.12|0
1628632850000|2021-08-10 22:00:50|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1628632860000|2021-08-10 22:01:00|349.23|346.43|349.15|346.35|349.23|346.43|349.07|346.27|0
1628632870000|2021-08-10 22:01:10|349.07|346.27|348.91|346.11|349.07|346.27|348.91|346.11|0
1628632880000|2021-08-10 22:01:20|348.76|345.96|348.91|346.11|348.91|346.11|348.76|345.96|0
1628632890000|2021-08-10 22:01:30|348.99|346.19|349.07|346.27|349.07|346.27|348.99|346.19|0
1628632920000|2021-08-10 22:02:00|349.23|346.43|349.07|346.27|349.23|346.43|349.07|346.27|0
1628632940000|2021-08-10 22:02:20|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1628632950000|2021-08-10 22:02:30|348.99|346.19|349.07|346.27|349.07|346.27|348.91|346.11|0
1628633000000|2021-08-10 22:03:20|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1628633010000|2021-08-10 22:03:30|349.07|346.27|348.91|346.11|349.07|346.27|348.91|346.11|0
1628633030000|2021-08-10 22:03:50|348.99|346.19|348.99|346.19|348.99|346.19|348.91|346.11|0
1628633040000|2021-08-10 22:04:00|348.91|346.11|349.07|346.27|349.07|346.27|348.91|346.11|0
1628633050000|2021-08-10 22:04:10|348.99|346.19|349.07|346.27|349.07|346.27|348.99|346.19|0
1628633060000|2021-08-10 22:04:20|348.99|346.19|349.07|346.27|349.07|346.27|348.99|346.19|0
1628633070000|2021-08-10 22:04:30|348.99|346.19|348.99|346.19|348.99|346.19|348.99|346.19|0
1628633080000|2021-08-10 22:04:40|348.91|346.11|349.07|346.27|349.07|346.27|348.91|346.11|0
1628633110000|2021-08-10 22:05:10|349.23|346.43|349.3|346.5|349.3|346.5|349.23|346.43|0
1628633120000|2021-08-10 22:05:20|349.23|346.43|349.23|346.43|349.3|346.5|349.23|346.43|0
1628633130000|2021-08-10 22:05:30|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1628633140000|2021-08-10 22:05:40|349.15|346.35|349.07|346.27|349.23|346.43|349.07|346.27|0
1628633170000|2021-08-10 22:06:10|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1628633200000|2021-08-10 22:06:40|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1628633230000|2021-08-10 22:07:10|349.23|346.43|349.38|346.58|349.38|346.58|349.23|346.43|0
1628633240000|2021-08-10 22:07:20|349.23|346.43|349.23|346.43|349.23|346.43|349.23|346.43|0
1628633280000|2021-08-10 22:08:00|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1628633350000|2021-08-10 22:09:10|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1628633360000|2021-08-10 22:09:20|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1628633370000|2021-08-10 22:09:30|349.23|346.43|349.23|346.43|349.23|346.43|349.23|346.43|0
1628633400000|2021-08-10 22:10:00|349.3|346.5|349.23|346.43|349.3|346.5|349.23|346.43|0
1628633420000|2021-08-10 22:10:20|349.3|346.5|349.3|346.5|349.3|346.5|349.22|346.42|0
1628633430000|2021-08-10 22:10:30|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1628633440000|2021-08-10 22:10:40|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1628633460000|2021-08-10 22:11:00|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1628633480000|2021-08-10 22:11:20|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1628633570000|2021-08-10 22:12:50|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1628633580000|2021-08-10 22:13:00|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1628633590000|2021-08-10 22:13:10|349.14|346.34|349.22|346.42|349.22|346.42|349.14|346.34|0
1628633630000|2021-08-10 22:13:50|349.14|346.34|349.07|346.27|349.14|346.34|349.07|346.27|0
1628633650000|2021-08-10 22:14:10|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1628633660000|2021-08-10 22:14:20|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1628633680000|2021-08-10 22:14:40|349.22|346.42|349.07|346.27|349.22|346.42|349.07|346.27|0
1628633700000|2021-08-10 22:15:00|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1628633730000|2021-08-10 22:15:30|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1628633770000|2021-08-10 22:16:10|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1628633820000|2021-08-10 22:17:00|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628633830000|2021-08-10 22:17:10|348.6|345.8|348.44|345.64|348.6|345.8|348.44|345.64|0
1628633840000|2021-08-10 22:17:20|348.36|345.56|348.28|345.48|348.36|345.56|348.28|345.48|0
1628633850000|2021-08-10 22:17:30|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628633870000|2021-08-10 22:17:50|348.36|345.56|348.28|345.48|348.36|345.56|348.28|345.48|0
1628633960000|2021-08-10 22:19:20|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628634000000|2021-08-10 22:20:00|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628634040000|2021-08-10 22:20:40|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628634170000|2021-08-10 22:22:50|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1628634240000|2021-08-10 22:24:00|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1628634270000|2021-08-10 22:24:30|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1628634290000|2021-08-10 22:24:50|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628634300000|2021-08-10 22:25:00|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628634330000|2021-08-10 22:25:30|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628634340000|2021-08-10 22:25:40|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628634360000|2021-08-10 22:26:00|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1628634380000|2021-08-10 22:26:20|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628634390000|2021-08-10 22:26:30|348.75|345.95|348.67|345.87|348.75|345.95|348.67|345.87|0
1628634400000|2021-08-10 22:26:40|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1628634420000|2021-08-10 22:27:00|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628634430000|2021-08-10 22:27:10|348.75|345.95|348.59|345.79|348.75|345.95|348.59|345.79|0
1628634550000|2021-08-10 22:29:10|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1628634570000|2021-08-10 22:29:30|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628634580000|2021-08-10 22:29:40|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1628634650000|2021-08-10 22:30:50|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628634660000|2021-08-10 22:31:00|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1628634670000|2021-08-10 22:31:10|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628634700000|2021-08-10 22:31:40|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1628634720000|2021-08-10 22:32:00|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628634750000|2021-08-10 22:32:30|348.43|345.63|348.59|345.79|348.59|345.79|348.43|345.63|0
1628634760000|2021-08-10 22:32:40|348.51|345.71|348.43|345.63|348.51|345.71|348.43|345.63|0
1628634770000|2021-08-10 22:32:50|348.51|345.71|348.51|345.71|348.51|345.71|348.51|345.71|0
1628634790000|2021-08-10 22:33:10|348.59|345.79|348.59|345.79|348.59|345.79|348.51|345.71|0
1628634870000|2021-08-10 22:34:30|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1628634940000|2021-08-10 22:35:40|348.9|346.1|348.9|346.1|348.9|346.1|348.9|346.1|0
1628634960000|2021-08-10 22:36:00|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1628635020000|2021-08-10 22:37:00|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628635060000|2021-08-10 22:37:40|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1628635090000|2021-08-10 22:38:10|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628635130000|2021-08-10 22:38:50|348.74|345.94|348.59|345.79|348.74|345.94|348.59|345.79|0
1628635150000|2021-08-10 22:39:10|348.66|345.86|348.59|345.79|348.66|345.86|348.59|345.79|0
1628635200000|2021-08-10 22:40:00|348.5|345.7|348.59|345.79|348.59|345.79|348.5|345.7|0
1628635230000|2021-08-10 22:40:30|348.43|345.63|348.27|345.47|348.43|345.63|348.27|345.47|0
1628635240000|2021-08-10 22:40:40|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628635250000|2021-08-10 22:40:50|348.35|345.55|348.43|345.63|348.43|345.63|348.35|345.55|0
1628635300000|2021-08-10 22:41:40|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628635320000|2021-08-10 22:42:00|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628635440000|2021-08-10 22:44:00|348.27|345.47|348.27|345.47|348.27|345.47|348.27|345.47|0
1628635450000|2021-08-10 22:44:10|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1628635460000|2021-08-10 22:44:20|348.27|345.47|348.27|345.47|348.27|345.47|348.27|345.47|0
1628635490000|2021-08-10 22:44:50|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628635530000|2021-08-10 22:45:30|348.27|345.47|348.27|345.47|348.27|345.47|348.27|345.47|0
1628635700000|2021-08-10 22:48:20|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1628635790000|2021-08-10 22:49:50|347.96|345.16|347.96|345.16|347.96|345.16|347.96|345.16|0
1628635870000|2021-08-10 22:51:10|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1628635880000|2021-08-10 22:51:20|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1628636020000|2021-08-10 22:53:40|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1628636030000|2021-08-10 22:53:50|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1628636060000|2021-08-10 22:54:20|348.27|345.47|348.27|345.47|348.27|345.47|348.19|345.39|0
1628636160000|2021-08-10 22:56:00|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1628636350000|2021-08-10 22:59:10|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1628636400000|2021-08-10 23:00:00|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1628636420000|2021-08-10 23:00:20|348.26|345.46|348.11|345.31|348.26|345.46|348.11|345.31|0
1628636440000|2021-08-10 23:00:40|348.03|345.23|348.03|345.23|348.03|345.23|348.03|345.23|0
1628636450000|2021-08-10 23:00:50|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1628636460000|2021-08-10 23:01:00|348.03|345.23|348.11|345.31|348.11|345.31|348.03|345.23|0
1628636480000|2021-08-10 23:01:20|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1628636490000|2021-08-10 23:01:30|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1628636540000|2021-08-10 23:02:20|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1628636560000|2021-08-10 23:02:40|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1628636600000|2021-08-10 23:03:20|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1628636690000|2021-08-10 23:04:50|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1628636720000|2021-08-10 23:05:20|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1628636780000|2021-08-10 23:06:20|347.64|344.84|347.48|344.68|347.64|344.84|347.48|344.68|0
1628636790000|2021-08-10 23:06:30|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1628636800000|2021-08-10 23:06:40|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1628636820000|2021-08-10 23:07:00|347.64|344.84|347.79|344.99|347.79|344.99|347.64|344.84|0
1628636860000|2021-08-10 23:07:40|347.95|345.15|347.95|345.15|347.95|345.15|347.79|344.99|0
1628636880000|2021-08-10 23:08:00|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1628636910000|2021-08-10 23:08:30|347.95|345.15|347.95|345.15|347.95|345.15|347.87|345.07|0
1628636930000|2021-08-10 23:08:50|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1628636990000|2021-08-10 23:09:50|347.63|344.83|347.71|344.91|347.71|344.91|347.63|344.83|0
1628637010000|2021-08-10 23:10:10|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1628637020000|2021-08-10 23:10:20|347.71|344.91|347.79|344.99|347.79|344.99|347.71|344.91|0
1628637040000|2021-08-10 23:10:40|347.63|344.83|347.79|344.99|347.79|344.99|347.63|344.83|0
1628637070000|2021-08-10 23:11:10|347.63|344.83|347.63|344.83|347.63|344.83|347.63|344.83|0
1628637120000|2021-08-10 23:12:00|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1628637160000|2021-08-10 23:12:40|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1628637240000|2021-08-10 23:14:00|348.1|345.3|347.95|345.15|348.1|345.3|347.95|345.15|0
1628637390000|2021-08-10 23:16:30|347.94|345.14|348.1|345.3|348.1|345.3|347.94|345.14|0
1628637530000|2021-08-10 23:18:50|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628637600000|2021-08-10 23:20:00|347.79|344.99|347.63|344.83|347.79|344.99|347.63|344.83|0
1628637610000|2021-08-10 23:20:10|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1628637760000|2021-08-10 23:22:40|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628637800000|2021-08-10 23:23:20|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1628637900000|2021-08-10 23:25:00|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628638210000|2021-08-10 23:30:10|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1628638220000|2021-08-10 23:30:20|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628638230000|2021-08-10 23:30:30|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1628638270000|2021-08-10 23:31:10|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628638890000|2021-08-10 23:41:30|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1628638920000|2021-08-10 23:42:00|347.62|344.82|347.62|344.82|347.62|344.82|347.62|344.82|0
1628638950000|2021-08-10 23:42:30|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1628638960000|2021-08-10 23:42:40|347.62|344.82|347.78|344.98|347.78|344.98|347.62|344.82|0
1628638970000|2021-08-10 23:42:50|347.7|344.9|347.62|344.82|347.7|344.9|347.62|344.82|0
1628638980000|2021-08-10 23:43:00|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1628638990000|2021-08-10 23:43:10|347.62|344.82|347.62|344.82|347.62|344.82|347.62|344.82|0
1628639020000|2021-08-10 23:43:40|347.7|344.9|347.62|344.82|347.7|344.9|347.62|344.82|0
1628639030000|2021-08-10 23:43:50|347.78|344.98|347.7|344.9|347.78|344.98|347.7|344.9|0
1628639040000|2021-08-10 23:44:00|347.62|344.82|347.62|344.82|347.62|344.82|347.62|344.82|0
1628639050000|2021-08-10 23:44:10|347.7|344.9|347.62|344.82|347.7|344.9|347.62|344.82|0
1628639060000|2021-08-10 23:44:20|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1628639070000|2021-08-10 23:44:30|347.62|344.82|347.7|344.9|347.7|344.9|347.62|344.82|0
1628639080000|2021-08-10 23:44:40|347.62|344.82|347.62|344.82|347.62|344.82|347.62|344.82|0
1628639090000|2021-08-10 23:44:50|347.7|344.9|347.62|344.82|347.7|344.9|347.62|344.82|0
1628639100000|2021-08-10 23:45:00|347.7|344.9|347.78|344.98|347.78|344.98|347.7|344.9|0
1628639130000|2021-08-10 23:45:30|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1628639150000|2021-08-10 23:45:50|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1628639170000|2021-08-10 23:46:10|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1628639340000|2021-08-10 23:49:00|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1628639370000|2021-08-10 23:49:30|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1628639380000|2021-08-10 23:49:40|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1628639400000|2021-08-10 23:50:00|347.93|345.13|348.09|345.29|348.09|345.29|347.93|345.13|0
1628639410000|2021-08-10 23:50:10|348.16|345.36|348.24|345.44|348.24|345.44|348.16|345.36|0
1628639440000|2021-08-10 23:50:40|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1628639450000|2021-08-10 23:50:50|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1628639460000|2021-08-10 23:51:00|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1628639470000|2021-08-10 23:51:10|348.16|345.36|348.24|345.44|348.24|345.44|348.16|345.36|0
1628639490000|2021-08-10 23:51:30|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1628639510000|2021-08-10 23:51:50|347.93|345.13|348.09|345.29|348.09|345.29|347.93|345.13|0
1628639550000|2021-08-10 23:52:30|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1628639560000|2021-08-10 23:52:40|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1628639570000|2021-08-10 23:52:50|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1628639580000|2021-08-10 23:53:00|348.32|345.52|348.4|345.6|348.4|345.6|348.24|345.44|0
1628639590000|2021-08-10 23:53:10|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1628639610000|2021-08-10 23:53:30|348.32|345.52|348.4|345.6|348.4|345.6|348.24|345.44|0
1628639620000|2021-08-10 23:53:40|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1628639630000|2021-08-10 23:53:50|348.4|345.6|348.24|345.44|348.4|345.6|348.24|345.44|0
1628639640000|2021-08-10 23:54:00|348.32|345.52|348.4|345.6|348.4|345.6|348.24|345.44|0
1628639650000|2021-08-10 23:54:10|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1628639680000|2021-08-10 23:54:40|348.32|345.52|348.24|345.44|348.32|345.52|348.24|345.44|0
1628639690000|2021-08-10 23:54:50|348.32|345.52|348.24|345.44|348.32|345.52|348.24|345.44|0
1628639700000|2021-08-10 23:55:00|348.4|345.6|348.4|345.6|348.4|345.6|348.32|345.52|0
1628639710000|2021-08-10 23:55:10|348.32|345.52|348.24|345.44|348.4|345.6|348.24|345.44|0
1628639740000|2021-08-10 23:55:40|348.32|345.52|348.4|345.6|348.4|345.6|348.32|345.52|0
1628639750000|2021-08-10 23:55:50|348.32|345.52|348.24|345.44|348.32|345.52|348.24|345.44|0
1628639790000|2021-08-10 23:56:30|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1628639860000|2021-08-10 23:57:40|347.93|345.13|348.09|345.29|348.09|345.29|347.93|345.13|0
1628639870000|2021-08-10 23:57:50|348|345.2|348.09|345.29|348.09|345.29|348|345.2|0
1628639880000|2021-08-10 23:58:00|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1628639900000|2021-08-10 23:58:20|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1628639910000|2021-08-10 23:58:30|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1628639920000|2021-08-10 23:58:40|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1628639970000|2021-08-10 23:59:30|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1628640000000|2021-08-11 00:00:00|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1628640010000|2021-08-11 00:00:10|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1628640020000|2021-08-11 00:00:20|348.08|345.28|348.24|345.44|348.24|345.44|348.08|345.28|0
1628640030000|2021-08-11 00:00:30|348.16|345.36|348.08|345.28|348.24|345.44|348.08|345.28|0
1628640040000|2021-08-11 00:00:40|348.24|345.44|348.4|345.6|348.4|345.6|348.24|345.44|0
1628640050000|2021-08-11 00:00:50|348.55|345.75|348.4|345.6|348.55|345.75|348.4|345.6|0
1628640060000|2021-08-11 00:01:00|348.55|345.75|348.4|345.6|348.55|345.75|348.4|345.6|0
1628640070000|2021-08-11 00:01:10|348.55|345.75|348.47|345.67|348.55|345.75|348.4|345.6|0
1628640080000|2021-08-11 00:01:20|348.4|345.6|348.55|345.75|348.55|345.75|348.4|345.6|0
1628640100000|2021-08-11 00:01:40|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1628640110000|2021-08-11 00:01:50|348.71|345.91|348.55|345.75|348.71|345.91|348.55|345.75|0
1628640120000|2021-08-11 00:02:00|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1628640130000|2021-08-11 00:02:10|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1628640140000|2021-08-11 00:02:20|348.79|345.99|348.71|345.91|348.79|345.99|348.71|345.91|0
1628640150000|2021-08-11 00:02:30|348.79|345.99|348.87|346.07|348.87|346.07|348.79|345.99|0
1628640170000|2021-08-11 00:02:50|349.1|346.3|349.1|346.3|349.1|346.3|349.1|346.3|0
1628640180000|2021-08-11 00:03:00|349.02|346.22|349.1|346.3|349.18|346.38|349.02|346.22|0
1628640190000|2021-08-11 00:03:10|349.18|346.38|349.18|346.38|349.18|346.38|349.1|346.3|0
1628640200000|2021-08-11 00:03:20|349.34|346.54|349.34|346.54|349.34|346.54|349.34|346.54|0
1628640210000|2021-08-11 00:03:30|349.41|346.61|349.34|346.54|349.41|346.61|349.34|346.54|0
1628640220000|2021-08-11 00:03:40|349.26|346.46|349.1|346.3|349.26|346.46|349.1|346.3|0
1628640230000|2021-08-11 00:03:50|349.02|346.22|349.02|346.22|349.02|346.22|348.94|346.14|0
1628640250000|2021-08-11 00:04:10|348.94|346.14|349.02|346.22|349.02|346.22|348.94|346.14|0
1628640260000|2021-08-11 00:04:20|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1628640280000|2021-08-11 00:04:40|348.78|345.98|348.87|346.07|348.87|346.07|348.71|345.91|0
1628640290000|2021-08-11 00:04:50|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1628640300000|2021-08-11 00:05:00|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1628640310000|2021-08-11 00:05:10|349.02|346.22|348.87|346.07|349.02|346.22|348.87|346.07|0
1628640320000|2021-08-11 00:05:20|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1628640340000|2021-08-11 00:05:40|348.87|346.07|348.71|345.91|348.87|346.07|348.71|345.91|0
1628640350000|2021-08-11 00:05:50|348.55|345.75|348.63|345.83|348.63|345.83|348.55|345.75|0
1628640360000|2021-08-11 00:06:00|348.55|345.75|348.71|345.91|348.71|345.91|348.55|345.75|0
1628640380000|2021-08-11 00:06:20|348.63|345.83|348.78|345.98|348.78|345.98|348.63|345.83|0
1628640390000|2021-08-11 00:06:30|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1628640400000|2021-08-11 00:06:40|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1628640410000|2021-08-11 00:06:50|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1628640420000|2021-08-11 00:07:00|348.63|345.83|348.55|345.75|348.63|345.83|348.55|345.75|0
1628640430000|2021-08-11 00:07:10|348.63|345.83|348.55|345.75|348.63|345.83|348.55|345.75|0
1628640440000|2021-08-11 00:07:20|348.39|345.59|348.24|345.44|348.39|345.59|348.24|345.44|0
1628640450000|2021-08-11 00:07:30|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1628640460000|2021-08-11 00:07:40|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1628640470000|2021-08-11 00:07:50|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1628640480000|2021-08-11 00:08:00|348.08|345.28|348.08|345.28|348.24|345.44|348.08|345.28|0
1628640500000|2021-08-11 00:08:20|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1628640510000|2021-08-11 00:08:30|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1628640520000|2021-08-11 00:08:40|348.24|345.44|348.24|345.44|348.24|345.44|348.08|345.28|0
1628640530000|2021-08-11 00:08:50|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1628640540000|2021-08-11 00:09:00|347.92|345.12|348.08|345.28|348.08|345.28|347.92|345.12|0
1628640550000|2021-08-11 00:09:10|348|345.2|348.08|345.28|348.08|345.28|348|345.2|0
1628640560000|2021-08-11 00:09:20|347.92|345.12|348|345.2|348|345.2|347.92|345.12|0
1628640570000|2021-08-11 00:09:30|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1628640590000|2021-08-11 00:09:50|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1628640600000|2021-08-11 00:10:00|348.39|345.59|348.31|345.51|348.39|345.59|348.24|345.44|0
1628640610000|2021-08-11 00:10:10|348.24|345.44|348.31|345.51|348.39|345.59|348.24|345.44|0
1628640620000|2021-08-11 00:10:20|348.24|345.44|348.39|345.59|348.39|345.59|348.24|345.44|0
1628640630000|2021-08-11 00:10:30|348.55|345.75|348.47|345.67|348.55|345.75|348.47|345.67|0
1628640640000|2021-08-11 00:10:40|348.55|345.75|348.63|345.83|348.63|345.83|348.55|345.75|0
1628640650000|2021-08-11 00:10:50|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1628640660000|2021-08-11 00:11:00|348.55|345.75|348.39|345.59|348.55|345.75|348.39|345.59|0
1628640690000|2021-08-11 00:11:30|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1628640730000|2021-08-11 00:12:10|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1628640750000|2021-08-11 00:12:30|348.31|345.51|348.39|345.59|348.39|345.59|348.31|345.51|0
1628640770000|2021-08-11 00:12:50|348.55|345.75|348.39|345.59|348.55|345.75|348.39|345.59|0
1628640780000|2021-08-11 00:13:00|348.31|345.51|348.24|345.44|348.31|345.51|348.24|345.44|0
1628640800000|2021-08-11 00:13:20|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1628640810000|2021-08-11 00:13:30|348.24|345.44|347.92|345.12|348.24|345.44|347.92|345.12|0
1628640820000|2021-08-11 00:13:40|348|345.2|348.08|345.28|348.08|345.28|348|345.2|0
1628640830000|2021-08-11 00:13:50|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1628640840000|2021-08-11 00:14:00|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1628640850000|2021-08-11 00:14:10|348.15|345.35|348.08|345.28|348.15|345.35|348.08|345.28|0
1628640860000|2021-08-11 00:14:20|348.24|345.44|348.08|345.28|348.24|345.44|348.08|345.28|0
1628640870000|2021-08-11 00:14:30|348|345.2|347.92|345.12|348|345.2|347.92|345.12|0
1628640880000|2021-08-11 00:14:40|348|345.2|348|345.2|348.08|345.28|348|345.2|0
1628640890000|2021-08-11 00:14:50|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1628640900000|2021-08-11 00:15:00|348|345.2|347.92|345.12|348|345.2|347.92|345.12|0
1628640910000|2021-08-11 00:15:10|348|345.2|348.31|345.51|348.31|345.51|348|345.2|0
1628640920000|2021-08-11 00:15:20|348.39|345.59|348.23|345.43|348.39|345.59|348.23|345.43|0
1628640940000|2021-08-11 00:15:40|348.39|345.59|348.23|345.43|348.39|345.59|348.23|345.43|0
1628640950000|2021-08-11 00:15:50|348.39|345.59|348.23|345.43|348.39|345.59|348.23|345.43|0
1628640980000|2021-08-11 00:16:20|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1628641000000|2021-08-11 00:16:40|348.31|345.51|348.23|345.43|348.31|345.51|348.23|345.43|0
1628641020000|2021-08-11 00:17:00|348.31|345.51|348.39|345.59|348.39|345.59|348.23|345.43|0
1628641030000|2021-08-11 00:17:10|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1628641040000|2021-08-11 00:17:20|348.39|345.59|348.23|345.43|348.39|345.59|348.23|345.43|0
1628641050000|2021-08-11 00:17:30|348.31|345.51|348.39|345.59|348.39|345.59|348.31|345.51|0
1628641060000|2021-08-11 00:17:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1628641070000|2021-08-11 00:17:50|348.31|345.51|348.23|345.43|348.31|345.51|348.23|345.43|0
1628641080000|2021-08-11 00:18:00|348.39|345.59|348.23|345.43|348.39|345.59|348.23|345.43|0
1628641090000|2021-08-11 00:18:10|348.15|345.35|348.08|345.28|348.15|345.35|348.08|345.28|0
1628641100000|2021-08-11 00:18:20|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1628641120000|2021-08-11 00:18:40|348.39|345.59|348.23|345.43|348.39|345.59|348.23|345.43|0
1628641140000|2021-08-11 00:19:00|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1628641150000|2021-08-11 00:19:10|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1628641170000|2021-08-11 00:19:30|348.31|345.51|348.39|345.59|348.39|345.59|348.31|345.51|0
1628641180000|2021-08-11 00:19:40|348.23|345.43|348.39|345.59|348.39|345.59|348.23|345.43|0
1628641200000|2021-08-11 00:20:00|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1628641220000|2021-08-11 00:20:20|348.7|345.9|348.55|345.75|348.7|345.9|348.55|345.75|0
1628641230000|2021-08-11 00:20:30|348.7|345.9|348.7|345.9|348.7|345.9|348.55|345.75|0
1628641260000|2021-08-11 00:21:00|348.86|346.06|348.86|346.06|348.86|346.06|348.7|345.9|0
1628641270000|2021-08-11 00:21:10|348.7|345.9|348.7|345.9|348.7|345.9|348.7|345.9|0
1628641280000|2021-08-11 00:21:20|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1628641290000|2021-08-11 00:21:30|348.7|345.9|348.7|345.9|348.7|345.9|348.55|345.75|0
1628641300000|2021-08-11 00:21:40|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1628641320000|2021-08-11 00:22:00|348.39|345.59|348.55|345.75|348.55|345.75|348.39|345.59|0
1628641340000|2021-08-11 00:22:20|348.39|345.59|348.39|345.59|348.55|345.75|348.39|345.59|0
1628641360000|2021-08-11 00:22:40|348.23|345.43|348.23|345.43|348.31|345.51|348.23|345.43|0
1628641370000|2021-08-11 00:22:50|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1628641410000|2021-08-11 00:23:30|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1628641420000|2021-08-11 00:23:40|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1628641440000|2021-08-11 00:24:00|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1628641450000|2021-08-11 00:24:10|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1628641470000|2021-08-11 00:24:30|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1628641480000|2021-08-11 00:24:40|348.07|345.27|348.07|345.27|348.23|345.43|348.07|345.27|0
1628641490000|2021-08-11 00:24:50|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1628641500000|2021-08-11 00:25:00|347.99|345.19|348.07|345.27|348.07|345.27|347.99|345.19|0
1628641510000|2021-08-11 00:25:10|347.99|345.19|347.92|345.12|348.07|345.27|347.92|345.12|0
1628641520000|2021-08-11 00:25:20|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1628641530000|2021-08-11 00:25:30|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1628641540000|2021-08-11 00:25:40|347.76|344.96|347.92|345.12|347.92|345.12|347.76|344.96|0
1628641550000|2021-08-11 00:25:50|347.76|344.96|347.6|344.8|347.76|344.96|347.6|344.8|0
1628641560000|2021-08-11 00:26:00|347.76|344.96|347.92|345.12|347.92|345.12|347.76|344.96|0
1628641570000|2021-08-11 00:26:10|347.76|344.96|347.92|345.12|347.92|345.12|347.76|344.96|0
1628641580000|2021-08-11 00:26:20|347.76|344.96|347.76|344.96|347.84|345.04|347.76|344.96|0
1628641590000|2021-08-11 00:26:30|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628641610000|2021-08-11 00:26:50|347.52|344.72|347.45|344.65|347.52|344.72|347.45|344.65|0
1628641630000|2021-08-11 00:27:10|347.6|344.8|347.45|344.65|347.6|344.8|347.45|344.65|0
1628641640000|2021-08-11 00:27:20|347.6|344.8|347.45|344.65|347.6|344.8|347.45|344.65|0
1628641660000|2021-08-11 00:27:40|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628641680000|2021-08-11 00:28:00|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1628641710000|2021-08-11 00:28:30|347.99|345.19|347.99|345.19|348.07|345.27|347.99|345.19|0
1628641720000|2021-08-11 00:28:40|347.92|345.12|347.92|345.12|347.92|345.12|347.76|344.96|0
1628641730000|2021-08-11 00:28:50|347.83|345.03|347.76|344.96|347.92|345.12|347.76|344.96|0
1628641740000|2021-08-11 00:29:00|347.68|344.88|347.68|344.88|347.76|344.96|347.68|344.88|0
1628641750000|2021-08-11 00:29:10|347.6|344.8|347.76|344.96|347.76|344.96|347.6|344.8|0
1628641760000|2021-08-11 00:29:20|347.68|344.88|347.68|344.88|347.68|344.88|347.68|344.88|0
1628641770000|2021-08-11 00:29:30|347.6|344.8|347.76|344.96|347.76|344.96|347.6|344.8|0
1628641790000|2021-08-11 00:29:50|347.68|344.88|347.76|344.96|347.76|344.96|347.68|344.88|0
1628641800000|2021-08-11 00:30:00|347.68|344.88|347.6|344.8|347.68|344.88|347.6|344.8|0
1628641820000|2021-08-11 00:30:20|347.68|344.88|347.76|344.96|347.76|344.96|347.68|344.88|0
1628641830000|2021-08-11 00:30:30|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628641870000|2021-08-11 00:31:10|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1628641880000|2021-08-11 00:31:20|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628641890000|2021-08-11 00:31:30|347.45|344.65|347.29|344.49|347.45|344.65|347.29|344.49|0
1628641900000|2021-08-11 00:31:40|347.36|344.56|347.45|344.65|347.45|344.65|347.36|344.56|0
1628641930000|2021-08-11 00:32:10|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628641940000|2021-08-11 00:32:20|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1628641960000|2021-08-11 00:32:40|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1628641970000|2021-08-11 00:32:50|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1628642000000|2021-08-11 00:33:20|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628642010000|2021-08-11 00:33:30|347.36|344.56|347.36|344.56|347.44|344.64|347.36|344.56|0
1628642020000|2021-08-11 00:33:40|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628642040000|2021-08-11 00:34:00|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1628642080000|2021-08-11 00:34:40|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628642130000|2021-08-11 00:35:30|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1628642140000|2021-08-11 00:35:40|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1628642150000|2021-08-11 00:35:50|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1628642160000|2021-08-11 00:36:00|347.21|344.41|347.29|344.49|347.29|344.49|347.21|344.41|0
1628642180000|2021-08-11 00:36:20|347.44|344.64|347.44|344.64|347.44|344.64|347.36|344.56|0
1628642200000|2021-08-11 00:36:40|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628642210000|2021-08-11 00:36:50|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628642230000|2021-08-11 00:37:10|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1628642240000|2021-08-11 00:37:20|347.44|344.64|347.44|344.64|347.44|344.64|347.36|344.56|0
1628642290000|2021-08-11 00:38:10|347.36|344.56|347.44|344.64|347.44|344.64|347.36|344.56|0
1628642350000|2021-08-11 00:39:10|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628642380000|2021-08-11 00:39:40|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628642440000|2021-08-11 00:40:40|347.52|344.72|347.52|344.72|347.6|344.8|347.52|344.72|0
1628642450000|2021-08-11 00:40:50|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628642480000|2021-08-11 00:41:20|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628642490000|2021-08-11 00:41:30|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1628642500000|2021-08-11 00:41:40|347.6|344.8|347.6|344.8|347.75|344.95|347.6|344.8|0
1628642570000|2021-08-11 00:42:50|347.44|344.64|347.6|344.8|347.6|344.8|347.44|344.64|0
1628642580000|2021-08-11 00:43:00|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628642590000|2021-08-11 00:43:10|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1628642600000|2021-08-11 00:43:20|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628642620000|2021-08-11 00:43:40|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628642640000|2021-08-11 00:44:00|347.44|344.64|347.6|344.8|347.6|344.8|347.44|344.64|0
1628642650000|2021-08-11 00:44:10|347.52|344.72|347.44|344.64|347.6|344.8|347.44|344.64|0
1628642660000|2021-08-11 00:44:20|347.52|344.72|347.44|344.64|347.52|344.72|347.44|344.64|0
1628642680000|2021-08-11 00:44:40|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1628642690000|2021-08-11 00:44:50|347.44|344.64|347.44|344.64|347.44|344.64|347.36|344.56|0
1628642710000|2021-08-11 00:45:10|347.28|344.48|347.36|344.56|347.36|344.56|347.28|344.48|0
1628642720000|2021-08-11 00:45:20|347.28|344.48|347.44|344.64|347.44|344.64|347.28|344.48|0
1628642740000|2021-08-11 00:45:40|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628642750000|2021-08-11 00:45:50|347.44|344.64|347.6|344.8|347.6|344.8|347.44|344.64|0
1628642760000|2021-08-11 00:46:00|347.52|344.72|347.44|344.64|347.6|344.8|347.44|344.64|0
1628642770000|2021-08-11 00:46:10|347.6|344.8|347.6|344.8|347.6|344.8|347.44|344.64|0
1628642820000|2021-08-11 00:47:00|347.44|344.64|347.51|344.71|347.51|344.71|347.44|344.64|0
1628642830000|2021-08-11 00:47:10|347.6|344.8|347.44|344.64|347.6|344.8|347.44|344.64|0
1628642880000|2021-08-11 00:48:00|347.36|344.56|347.44|344.64|347.44|344.64|347.36|344.56|0
1628642930000|2021-08-11 00:48:50|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1628642960000|2021-08-11 00:49:20|347.13|344.33|347.13|344.33|347.28|344.48|347.13|344.33|0
1628642970000|2021-08-11 00:49:30|347.28|344.48|346.97|344.17|347.28|344.48|346.97|344.17|0
1628642980000|2021-08-11 00:49:40|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1628643010000|2021-08-11 00:50:10|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1628643020000|2021-08-11 00:50:20|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628643030000|2021-08-11 00:50:30|347.28|344.48|347.44|344.64|347.44|344.64|347.28|344.48|0
1628643040000|2021-08-11 00:50:40|347.36|344.56|347.44|344.64|347.44|344.64|347.36|344.56|0
1628643080000|2021-08-11 00:51:20|347.59|344.79|347.51|344.71|347.59|344.79|347.51|344.71|0
1628643090000|2021-08-11 00:51:30|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1628643130000|2021-08-11 00:52:10|347.75|344.95|347.91|345.11|347.91|345.11|347.75|344.95|0
1628643160000|2021-08-11 00:52:40|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1628643170000|2021-08-11 00:52:50|347.91|345.11|347.75|344.95|347.91|345.11|347.75|344.95|0
1628643200000|2021-08-11 00:53:20|347.67|344.87|347.67|344.87|347.67|344.87|347.67|344.87|0
1628643210000|2021-08-11 00:53:30|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1628643220000|2021-08-11 00:53:40|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1628643230000|2021-08-11 00:53:50|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1628643300000|2021-08-11 00:55:00|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1628643340000|2021-08-11 00:55:40|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1628643350000|2021-08-11 00:55:50|347.28|344.48|347.12|344.32|347.28|344.48|347.12|344.32|0
1628643370000|2021-08-11 00:56:10|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1628643380000|2021-08-11 00:56:20|346.5|343.7|346.65|343.85|346.65|343.85|346.5|343.7|0
1628643390000|2021-08-11 00:56:30|346.57|343.77|346.5|343.7|346.57|343.77|346.5|343.7|0
1628643400000|2021-08-11 00:56:40|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1628643420000|2021-08-11 00:57:00|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1628643450000|2021-08-11 00:57:30|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1628643470000|2021-08-11 00:57:50|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1628643480000|2021-08-11 00:58:00|346.57|343.77|346.34|343.54|346.57|343.77|346.34|343.54|0
1628643500000|2021-08-11 00:58:20|346.42|343.62|346.34|343.54|346.42|343.62|346.34|343.54|0
1628643510000|2021-08-11 00:58:30|346.5|343.7|346.34|343.54|346.5|343.7|346.34|343.54|0
1628643540000|2021-08-11 00:59:00|346.42|343.62|346.5|343.7|346.5|343.7|346.42|343.62|0
1628643560000|2021-08-11 00:59:20|346.34|343.54|346.42|343.62|346.42|343.62|346.34|343.54|0
1628643570000|2021-08-11 00:59:30|346.34|343.54|346.5|343.7|346.5|343.7|346.34|343.54|0
1628643600000|2021-08-11 01:00:00|346.34|343.54|346.18|343.38|346.34|343.54|346.18|343.38|0
1628643610000|2021-08-11 01:00:10|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1628643620000|2021-08-11 01:00:20|345.72|342.92|345.56|342.76|345.72|342.92|345.56|342.76|0
1628643640000|2021-08-11 01:00:40|345.4|342.6|345.56|342.76|345.56|342.76|345.4|342.6|0
1628643650000|2021-08-11 01:00:50|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1628643660000|2021-08-11 01:01:00|345.63|342.83|345.63|342.83|345.71|342.91|345.56|342.76|0
1628643670000|2021-08-11 01:01:10|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1628643680000|2021-08-11 01:01:20|345.4|342.6|345.56|342.76|345.56|342.76|345.4|342.6|0
1628643700000|2021-08-11 01:01:40|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1628643710000|2021-08-11 01:01:50|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1628643720000|2021-08-11 01:02:00|345.71|342.91|345.56|342.76|345.71|342.91|345.56|342.76|0
1628643750000|2021-08-11 01:02:30|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628643760000|2021-08-11 01:02:40|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1628643780000|2021-08-11 01:03:00|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628643790000|2021-08-11 01:03:10|345.71|342.91|345.87|343.07|345.87|343.07|345.71|342.91|0
1628643840000|2021-08-11 01:04:00|345.79|342.99|345.71|342.91|345.79|342.99|345.71|342.91|0
1628643850000|2021-08-11 01:04:10|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628643870000|2021-08-11 01:04:30|346.03|343.23|345.87|343.07|346.03|343.23|345.87|343.07|0
1628643900000|2021-08-11 01:05:00|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1628643910000|2021-08-11 01:05:10|345.87|343.07|346.03|343.23|346.03|343.23|345.87|343.07|0
1628643930000|2021-08-11 01:05:30|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628643960000|2021-08-11 01:06:00|345.79|342.99|345.71|342.91|345.79|342.99|345.71|342.91|0
1628643970000|2021-08-11 01:06:10|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1628643980000|2021-08-11 01:06:20|345.71|342.91|345.87|343.07|345.87|343.07|345.71|342.91|0
1628644200000|2021-08-11 01:10:00|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1628644210000|2021-08-11 01:10:10|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628644230000|2021-08-11 01:10:30|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1628644250000|2021-08-11 01:10:50|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628644260000|2021-08-11 01:11:00|345.79|342.99|345.71|342.91|345.79|342.99|345.71|342.91|0
1628644300000|2021-08-11 01:11:40|345.79|342.99|345.71|342.91|345.79|342.99|345.71|342.91|0
1628644310000|2021-08-11 01:11:50|345.79|342.99|345.79|342.99|345.79|342.99|345.71|342.91|0
1628644320000|2021-08-11 01:12:00|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1628644380000|2021-08-11 01:13:00|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628644390000|2021-08-11 01:13:10|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1628644400000|2021-08-11 01:13:20|345.78|342.98|345.87|343.07|345.87|343.07|345.71|342.91|0
1628644410000|2021-08-11 01:13:30|345.71|342.91|345.87|343.07|345.87|343.07|345.71|342.91|0
1628644450000|2021-08-11 01:14:10|345.78|342.98|345.71|342.91|345.78|342.98|345.71|342.91|0
1628644460000|2021-08-11 01:14:20|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628644480000|2021-08-11 01:14:40|345.78|342.98|345.71|342.91|345.78|342.98|345.71|342.91|0
1628644500000|2021-08-11 01:15:00|345.55|342.75|345.55|342.75|345.55|342.75|345.55|342.75|0
1628644510000|2021-08-11 01:15:10|345.71|342.91|345.87|343.07|345.87|343.07|345.71|342.91|0
1628644520000|2021-08-11 01:15:20|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1628644540000|2021-08-11 01:15:40|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1628644560000|2021-08-11 01:16:00|345.71|342.91|345.71|342.91|345.71|342.91|345.63|342.83|0
1628644570000|2021-08-11 01:16:10|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1628644590000|2021-08-11 01:16:30|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1628644610000|2021-08-11 01:16:50|346.18|343.38|346.18|343.38|346.18|343.38|346.02|343.22|0
1628644620000|2021-08-11 01:17:00|346.02|343.22|346.02|343.22|346.1|343.3|346.02|343.22|0
1628644630000|2021-08-11 01:17:10|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1628644710000|2021-08-11 01:18:30|346.02|343.22|346.18|343.38|346.18|343.38|346.02|343.22|0
1628644750000|2021-08-11 01:19:10|346.49|343.69|346.33|343.53|346.49|343.69|346.33|343.53|0
1628644760000|2021-08-11 01:19:20|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1628644770000|2021-08-11 01:19:30|346.41|343.61|346.33|343.53|346.41|343.61|346.33|343.53|0
1628644840000|2021-08-11 01:20:40|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1628644860000|2021-08-11 01:21:00|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1628644870000|2021-08-11 01:21:10|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1628644900000|2021-08-11 01:21:40|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1628644910000|2021-08-11 01:21:50|346.41|343.61|346.49|343.69|346.49|343.69|346.41|343.61|0
1628644920000|2021-08-11 01:22:00|346.41|343.61|346.33|343.53|346.49|343.69|346.33|343.53|0
1628645000000|2021-08-11 01:23:20|346.49|343.69|346.33|343.53|346.49|343.69|346.33|343.53|0
1628645010000|2021-08-11 01:23:30|346.49|343.69|346.33|343.53|346.49|343.69|346.33|343.53|0
1628645070000|2021-08-11 01:24:30|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1628645080000|2021-08-11 01:24:40|346.33|343.53|346.33|343.53|346.49|343.69|346.33|343.53|0
1628645100000|2021-08-11 01:25:00|346.49|343.69|346.33|343.53|346.49|343.69|346.33|343.53|0
1628645140000|2021-08-11 01:25:40|346.4|343.6|346.33|343.53|346.4|343.6|346.33|343.53|0
1628645150000|2021-08-11 01:25:50|346.4|343.6|346.49|343.69|346.49|343.69|346.4|343.6|0
1628645230000|2021-08-11 01:27:10|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1628645250000|2021-08-11 01:27:30|346.8|344|346.8|344|346.8|344|346.8|344|0
1628645260000|2021-08-11 01:27:40|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1628645270000|2021-08-11 01:27:50|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628645310000|2021-08-11 01:28:30|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1628645330000|2021-08-11 01:28:50|347.03|344.23|347.11|344.31|347.11|344.31|346.95|344.15|0
1628645340000|2021-08-11 01:29:00|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628645350000|2021-08-11 01:29:10|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1628645370000|2021-08-11 01:29:30|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1628645380000|2021-08-11 01:29:40|347.11|344.31|346.95|344.15|347.11|344.31|346.95|344.15|0
1628645390000|2021-08-11 01:29:50|347.11|344.31|347.11|344.31|347.11|344.31|346.95|344.15|0
1628645400000|2021-08-11 01:30:00|347.03|344.23|347.11|344.31|347.11|344.31|346.95|344.15|0
1628645410000|2021-08-11 01:30:10|347.27|344.47|346.95|344.15|347.27|344.47|346.95|344.15|0
1628645420000|2021-08-11 01:30:20|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628645430000|2021-08-11 01:30:30|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1628645440000|2021-08-11 01:30:40|347.11|344.31|347.11|344.31|347.27|344.47|347.11|344.31|0
1628645450000|2021-08-11 01:30:50|347.27|344.47|347.11|344.31|347.27|344.47|347.11|344.31|0
1628645470000|2021-08-11 01:31:10|346.95|344.15|346.95|344.15|347.11|344.31|346.95|344.15|0
1628645480000|2021-08-11 01:31:20|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628645500000|2021-08-11 01:31:40|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1628645510000|2021-08-11 01:31:50|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628645520000|2021-08-11 01:32:00|347.42|344.62|347.27|344.47|347.42|344.62|347.27|344.47|0
1628645540000|2021-08-11 01:32:20|347.11|344.31|347.11|344.31|347.27|344.47|347.11|344.31|0
1628645550000|2021-08-11 01:32:30|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1628645570000|2021-08-11 01:32:50|347.26|344.46|347.11|344.31|347.26|344.46|347.11|344.31|0
1628645590000|2021-08-11 01:33:10|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1628645610000|2021-08-11 01:33:30|347.11|344.31|347.26|344.46|347.26|344.46|347.11|344.31|0
1628645620000|2021-08-11 01:33:40|347.11|344.31|347.26|344.46|347.26|344.46|347.11|344.31|0
1628645630000|2021-08-11 01:33:50|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628645640000|2021-08-11 01:34:00|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1628645660000|2021-08-11 01:34:20|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1628645670000|2021-08-11 01:34:30|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1628645690000|2021-08-11 01:34:50|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1628645700000|2021-08-11 01:35:00|347.34|344.54|347.42|344.62|347.42|344.62|347.34|344.54|0
1628645710000|2021-08-11 01:35:10|347.26|344.46|347.42|344.62|347.42|344.62|347.26|344.46|0
1628645730000|2021-08-11 01:35:30|347.26|344.46|347.34|344.54|347.34|344.54|347.26|344.46|0
1628645740000|2021-08-11 01:35:40|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1628645750000|2021-08-11 01:35:50|347.34|344.54|347.58|344.78|347.58|344.78|347.34|344.54|0
1628645760000|2021-08-11 01:36:00|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628645770000|2021-08-11 01:36:10|347.58|344.78|347.42|344.62|347.58|344.78|347.42|344.62|0
1628645780000|2021-08-11 01:36:20|347.5|344.7|347.42|344.62|347.58|344.78|347.42|344.62|0
1628645800000|2021-08-11 01:36:40|347.58|344.78|347.42|344.62|347.58|344.78|347.42|344.62|0
1628645810000|2021-08-11 01:36:50|347.58|344.78|347.49|344.69|347.58|344.78|347.42|344.62|0
1628645820000|2021-08-11 01:37:00|347.58|344.78|347.42|344.62|347.58|344.78|347.42|344.62|0
1628645830000|2021-08-11 01:37:10|347.58|344.78|347.42|344.62|347.58|344.78|347.42|344.62|0
1628645840000|2021-08-11 01:37:20|347.58|344.78|347.58|344.78|347.58|344.78|347.49|344.69|0
1628645850000|2021-08-11 01:37:30|347.42|344.62|347.58|344.78|347.58|344.78|347.42|344.62|0
1628645870000|2021-08-11 01:37:50|347.65|344.85|347.58|344.78|347.65|344.85|347.58|344.78|0
1628645890000|2021-08-11 01:38:10|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628645900000|2021-08-11 01:38:20|347.58|344.78|347.58|344.78|347.58|344.78|347.42|344.62|0
1628645920000|2021-08-11 01:38:40|347.73|344.93|347.58|344.78|347.73|344.93|347.58|344.78|0
1628645930000|2021-08-11 01:38:50|347.42|344.62|347.58|344.78|347.58|344.78|347.42|344.62|0
1628645940000|2021-08-11 01:39:00|347.42|344.62|347.26|344.46|347.42|344.62|347.26|344.46|0
1628645960000|2021-08-11 01:39:20|347.42|344.62|347.26|344.46|347.42|344.62|347.26|344.46|0
1628645970000|2021-08-11 01:39:30|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1628646020000|2021-08-11 01:40:20|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1628646030000|2021-08-11 01:40:30|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1628646050000|2021-08-11 01:40:50|347.26|344.46|347.42|344.62|347.42|344.62|347.26|344.46|0
1628646060000|2021-08-11 01:41:00|347.26|344.46|347.34|344.54|347.42|344.62|347.26|344.46|0
1628646070000|2021-08-11 01:41:10|347.26|344.46|347.42|344.62|347.42|344.62|347.26|344.46|0
1628646090000|2021-08-11 01:41:30|347.49|344.69|347.42|344.62|347.49|344.69|347.42|344.62|0
1628646100000|2021-08-11 01:41:40|347.26|344.46|347.42|344.62|347.42|344.62|347.26|344.46|0
1628646110000|2021-08-11 01:41:50|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1628646120000|2021-08-11 01:42:00|347.26|344.46|347.42|344.62|347.42|344.62|347.26|344.46|0
1628646130000|2021-08-11 01:42:10|347.57|344.77|347.42|344.62|347.57|344.77|347.42|344.62|0
1628646140000|2021-08-11 01:42:20|347.57|344.77|347.57|344.77|347.57|344.77|347.42|344.62|0
1628646220000|2021-08-11 01:43:40|347.73|344.93|347.65|344.85|347.73|344.93|347.65|344.85|0
1628646230000|2021-08-11 01:43:50|347.73|344.93|347.73|344.93|347.73|344.93|347.57|344.77|0
1628646240000|2021-08-11 01:44:00|347.57|344.77|347.73|344.93|347.73|344.93|347.57|344.77|0
1628646250000|2021-08-11 01:44:10|347.65|344.85|347.57|344.77|347.65|344.85|347.57|344.77|0
1628646270000|2021-08-11 01:44:30|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628646280000|2021-08-11 01:44:40|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628646290000|2021-08-11 01:44:50|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628646300000|2021-08-11 01:45:00|347.57|344.77|347.57|344.77|347.57|344.77|347.42|344.62|0
1628646310000|2021-08-11 01:45:10|347.42|344.62|347.57|344.77|347.57|344.77|347.42|344.62|0
1628646320000|2021-08-11 01:45:20|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1628646340000|2021-08-11 01:45:40|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1628646350000|2021-08-11 01:45:50|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1628646360000|2021-08-11 01:46:00|347.26|344.46|347.42|344.62|347.42|344.62|347.26|344.46|0
1628646380000|2021-08-11 01:46:20|347.57|344.77|347.42|344.62|347.57|344.77|347.42|344.62|0
1628646420000|2021-08-11 01:47:00|347.26|344.46|347.42|344.62|347.42|344.62|347.26|344.46|0
1628646430000|2021-08-11 01:47:10|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1628646460000|2021-08-11 01:47:40|347.1|344.3|347.26|344.46|347.26|344.46|347.1|344.3|0
1628646470000|2021-08-11 01:47:50|347.1|344.3|347.26|344.46|347.26|344.46|347.1|344.3|0
1628646500000|2021-08-11 01:48:20|347.1|344.3|347.26|344.46|347.26|344.46|347.1|344.3|0
1628646550000|2021-08-11 01:49:10|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1628646580000|2021-08-11 01:49:40|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1628646590000|2021-08-11 01:49:50|347.1|344.3|347.26|344.46|347.26|344.46|347.1|344.3|0
1628646600000|2021-08-11 01:50:00|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1628646610000|2021-08-11 01:50:10|347.18|344.38|347.26|344.46|347.26|344.46|347.18|344.38|0
1628646640000|2021-08-11 01:50:40|347.41|344.61|347.26|344.46|347.41|344.61|347.26|344.46|0
1628646660000|2021-08-11 01:51:00|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628646670000|2021-08-11 01:51:10|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1628646690000|2021-08-11 01:51:30|347.33|344.53|347.41|344.61|347.41|344.61|347.26|344.46|0
1628646700000|2021-08-11 01:51:40|347.33|344.53|347.41|344.61|347.41|344.61|347.33|344.53|0
1628646710000|2021-08-11 01:51:50|347.33|344.53|347.41|344.61|347.41|344.61|347.26|344.46|0
1628646720000|2021-08-11 01:52:00|347.33|344.53|347.41|344.61|347.41|344.61|347.33|344.53|0
1628646780000|2021-08-11 01:53:00|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628646810000|2021-08-11 01:53:30|347.73|344.93|347.57|344.77|347.73|344.93|347.57|344.77|0
1628646840000|2021-08-11 01:54:00|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628646870000|2021-08-11 01:54:30|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628646880000|2021-08-11 01:54:40|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1628646900000|2021-08-11 01:55:00|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628646910000|2021-08-11 01:55:10|347.73|344.93|347.57|344.77|347.73|344.93|347.57|344.77|0
1628646950000|2021-08-11 01:55:50|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628646960000|2021-08-11 01:56:00|347.33|344.53|347.26|344.46|347.33|344.53|347.26|344.46|0
1628647020000|2021-08-11 01:57:00|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628647040000|2021-08-11 01:57:20|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1628647050000|2021-08-11 01:57:30|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1628647060000|2021-08-11 01:57:40|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628647070000|2021-08-11 01:57:50|347.49|344.69|347.57|344.77|347.57|344.77|347.41|344.61|0
1628647080000|2021-08-11 01:58:00|347.49|344.69|347.41|344.61|347.49|344.69|347.41|344.61|0
1628647090000|2021-08-11 01:58:10|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628647100000|2021-08-11 01:58:20|347.41|344.61|347.57|344.77|347.57|344.77|347.41|344.61|0
1628647140000|2021-08-11 01:59:00|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1628647230000|2021-08-11 02:00:30|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628647290000|2021-08-11 02:01:30|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1628647310000|2021-08-11 02:01:50|347.57|344.77|347.72|344.92|347.72|344.92|347.57|344.77|0
1628647320000|2021-08-11 02:02:00|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628647330000|2021-08-11 02:02:10|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1628647340000|2021-08-11 02:02:20|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1628647350000|2021-08-11 02:02:30|347.57|344.77|347.57|344.77|347.64|344.84|347.57|344.77|0
1628647360000|2021-08-11 02:02:40|347.72|344.92|347.57|344.77|347.72|344.92|347.57|344.77|0
1628647400000|2021-08-11 02:03:20|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1628647420000|2021-08-11 02:03:40|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1628647440000|2021-08-11 02:04:00|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1628647600000|2021-08-11 02:06:40|348.03|345.23|348.03|345.23|348.03|345.23|348.03|345.23|0
1628647610000|2021-08-11 02:06:50|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1628647620000|2021-08-11 02:07:00|348.03|345.23|348.03|345.23|348.19|345.39|348.03|345.23|0
1628647650000|2021-08-11 02:07:30|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1628647660000|2021-08-11 02:07:40|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1628647670000|2021-08-11 02:07:50|348.03|345.23|348.03|345.23|348.03|345.23|348.03|345.23|0
1628647700000|2021-08-11 02:08:20|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1628647710000|2021-08-11 02:08:30|348.03|345.23|348.03|345.23|348.03|345.23|348.03|345.23|0
1628647720000|2021-08-11 02:08:40|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1628647730000|2021-08-11 02:08:50|347.95|345.15|347.88|345.08|348.03|345.23|347.88|345.08|0
1628647740000|2021-08-11 02:09:00|347.95|345.15|348.03|345.23|348.03|345.23|347.95|345.15|0
1628647750000|2021-08-11 02:09:10|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1628647760000|2021-08-11 02:09:20|348.03|345.23|348.03|345.23|348.03|345.23|348.03|345.23|0
1628647790000|2021-08-11 02:09:50|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1628647800000|2021-08-11 02:10:00|348.35|345.55|348.19|345.39|348.35|345.55|348.19|345.39|0
1628647810000|2021-08-11 02:10:10|348.26|345.46|348.19|345.39|348.26|345.46|348.19|345.39|0
1628647820000|2021-08-11 02:10:20|348.26|345.46|348.35|345.55|348.35|345.55|348.19|345.39|0
1628647830000|2021-08-11 02:10:30|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1628647860000|2021-08-11 02:11:00|348.26|345.46|348.35|345.55|348.35|345.55|348.26|345.46|0
1628647890000|2021-08-11 02:11:30|348.19|345.39|348.35|345.55|348.35|345.55|348.19|345.39|0
1628647920000|2021-08-11 02:12:00|348.42|345.62|348.5|345.7|348.5|345.7|348.42|345.62|0
1628647930000|2021-08-11 02:12:10|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1628647950000|2021-08-11 02:12:30|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1628647960000|2021-08-11 02:12:40|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1628647980000|2021-08-11 02:13:00|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1628648010000|2021-08-11 02:13:30|348.26|345.46|348.19|345.39|348.26|345.46|348.19|345.39|0
1628648030000|2021-08-11 02:13:50|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628648120000|2021-08-11 02:15:20|348.42|345.62|348.34|345.54|348.42|345.62|348.34|345.54|0
1628648130000|2021-08-11 02:15:30|348.5|345.7|348.34|345.54|348.5|345.7|348.34|345.54|0
1628648160000|2021-08-11 02:16:00|348.42|345.62|348.34|345.54|348.5|345.7|348.34|345.54|0
1628648220000|2021-08-11 02:17:00|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1628648270000|2021-08-11 02:17:50|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1628648290000|2021-08-11 02:18:10|348.58|345.78|348.66|345.86|348.66|345.86|348.58|345.78|0
1628648360000|2021-08-11 02:19:20|348.5|345.7|348.66|345.86|348.66|345.86|348.5|345.7|0
1628648380000|2021-08-11 02:19:40|348.57|345.77|348.5|345.7|348.57|345.77|348.5|345.7|0
1628648400000|2021-08-11 02:20:00|348.66|345.86|348.5|345.7|348.66|345.86|348.5|345.7|0
1628648440000|2021-08-11 02:20:40|348.66|345.86|348.5|345.7|348.66|345.86|348.5|345.7|0
1628648450000|2021-08-11 02:20:50|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628648470000|2021-08-11 02:21:10|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1628648480000|2021-08-11 02:21:20|348.34|345.54|348.5|345.7|348.5|345.7|348.34|345.54|0
1628648530000|2021-08-11 02:22:10|348.65|345.85|348.5|345.7|348.65|345.85|348.5|345.7|0
1628648570000|2021-08-11 02:22:50|348.57|345.77|348.5|345.7|348.57|345.77|348.5|345.7|0
1628648580000|2021-08-11 02:23:00|348.57|345.77|348.5|345.7|348.65|345.85|348.5|345.7|0
1628648600000|2021-08-11 02:23:20|348.57|345.77|348.5|345.7|348.65|345.85|348.5|345.7|0
1628648610000|2021-08-11 02:23:30|348.57|345.77|348.5|345.7|348.57|345.77|348.5|345.7|0
1628648690000|2021-08-11 02:24:50|348.65|345.85|348.65|345.85|348.65|345.85|348.65|345.85|0
1628648750000|2021-08-11 02:25:50|348.5|345.7|348.65|345.85|348.65|345.85|348.5|345.7|0
1628648760000|2021-08-11 02:26:00|348.5|345.7|348.5|345.7|348.65|345.85|348.5|345.7|0
1628648830000|2021-08-11 02:27:10|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628648850000|2021-08-11 02:27:30|348.41|345.61|348.5|345.7|348.5|345.7|348.34|345.54|0
1628648880000|2021-08-11 02:28:00|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628648890000|2021-08-11 02:28:10|348.41|345.61|348.5|345.7|348.5|345.7|348.41|345.61|0
1628648910000|2021-08-11 02:28:30|348.34|345.54|348.5|345.7|348.5|345.7|348.34|345.54|0
1628648930000|2021-08-11 02:28:50|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628649010000|2021-08-11 02:30:10|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628649020000|2021-08-11 02:30:20|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628649140000|2021-08-11 02:32:20|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628649200000|2021-08-11 02:33:20|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628649270000|2021-08-11 02:34:30|348.18|345.38|348.02|345.22|348.18|345.38|348.02|345.22|0
1628649280000|2021-08-11 02:34:40|348.18|345.38|348.02|345.22|348.18|345.38|348.02|345.22|0
1628649300000|2021-08-11 02:35:00|347.87|345.07|347.87|345.07|347.87|345.07|347.87|345.07|0
1628649310000|2021-08-11 02:35:10|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1628649340000|2021-08-11 02:35:40|347.78|344.98|347.87|345.07|347.87|345.07|347.78|344.98|0
1628649350000|2021-08-11 02:35:50|347.78|344.98|347.87|345.07|347.87|345.07|347.78|344.98|0
1628649370000|2021-08-11 02:36:10|347.94|345.14|347.87|345.07|347.94|345.14|347.87|345.07|0
1628649380000|2021-08-11 02:36:20|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628649390000|2021-08-11 02:36:30|347.87|345.07|348.02|345.22|348.02|345.22|347.87|345.07|0
1628649460000|2021-08-11 02:37:40|347.87|345.07|347.87|345.07|347.87|345.07|347.87|345.07|0
1628649470000|2021-08-11 02:37:50|348.02|345.22|348.02|345.22|348.02|345.22|347.87|345.07|0
1628649520000|2021-08-11 02:38:40|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628649550000|2021-08-11 02:39:10|348.1|345.3|348.1|345.3|348.18|345.38|348.1|345.3|0
1628649560000|2021-08-11 02:39:20|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628649600000|2021-08-11 02:40:00|348.02|345.22|348.18|345.38|348.18|345.38|348.02|345.22|0
1628649610000|2021-08-11 02:40:10|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628649620000|2021-08-11 02:40:20|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628649660000|2021-08-11 02:41:00|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628649670000|2021-08-11 02:41:10|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628649680000|2021-08-11 02:41:20|348.02|345.22|348.1|345.3|348.1|345.3|348.02|345.22|0
1628649690000|2021-08-11 02:41:30|348.02|345.22|348.18|345.38|348.18|345.38|348.02|345.22|0
1628649710000|2021-08-11 02:41:50|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628649720000|2021-08-11 02:42:00|348.1|345.3|348.02|345.22|348.1|345.3|348.02|345.22|0
1628649730000|2021-08-11 02:42:10|348.1|345.3|348.02|345.22|348.1|345.3|348.02|345.22|0
1628649740000|2021-08-11 02:42:20|348.1|345.3|348.18|345.38|348.18|345.38|348.1|345.3|0
1628649840000|2021-08-11 02:44:00|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628649850000|2021-08-11 02:44:10|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628649860000|2021-08-11 02:44:20|348.09|345.29|348.02|345.22|348.09|345.29|348.02|345.22|0
1628649880000|2021-08-11 02:44:40|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628649890000|2021-08-11 02:44:50|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1628649900000|2021-08-11 02:45:00|348.18|345.38|348.02|345.22|348.18|345.38|348.02|345.22|0
1628650000000|2021-08-11 02:46:40|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628650010000|2021-08-11 02:46:50|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628650070000|2021-08-11 02:47:50|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1628650080000|2021-08-11 02:48:00|348.02|345.22|347.86|345.06|348.02|345.22|347.86|345.06|0
1628650090000|2021-08-11 02:48:10|347.94|345.14|348.02|345.22|348.02|345.22|347.94|345.14|0
1628650150000|2021-08-11 02:49:10|347.86|345.06|347.94|345.14|347.94|345.14|347.86|345.06|0
1628650160000|2021-08-11 02:49:20|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1628650170000|2021-08-11 02:49:30|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628650190000|2021-08-11 02:49:50|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1628650270000|2021-08-11 02:51:10|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628650290000|2021-08-11 02:51:30|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628650300000|2021-08-11 02:51:40|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628650330000|2021-08-11 02:52:10|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628650340000|2021-08-11 02:52:20|348.09|345.29|348.17|345.37|348.17|345.37|348.09|345.29|0
1628650390000|2021-08-11 02:53:10|348.33|345.53|348.17|345.37|348.33|345.53|348.17|345.37|0
1628650420000|2021-08-11 02:53:40|348.33|345.53|348.17|345.37|348.33|345.53|348.17|345.37|0
1628650430000|2021-08-11 02:53:50|348.33|345.53|348.17|345.37|348.33|345.53|348.17|345.37|0
1628650440000|2021-08-11 02:54:00|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628650450000|2021-08-11 02:54:10|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628650460000|2021-08-11 02:54:20|348.25|345.45|348.17|345.37|348.33|345.53|348.17|345.37|0
1628650470000|2021-08-11 02:54:30|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628650490000|2021-08-11 02:54:50|348.25|345.45|348.17|345.37|348.25|345.45|348.17|345.37|0
1628650510000|2021-08-11 02:55:10|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1628650520000|2021-08-11 02:55:20|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628650640000|2021-08-11 02:57:20|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1628650650000|2021-08-11 02:57:30|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628650660000|2021-08-11 02:57:40|348.25|345.45|348.17|345.37|348.25|345.45|348.17|345.37|0
1628650670000|2021-08-11 02:57:50|348.25|345.45|348.25|345.45|348.25|345.45|348.17|345.37|0
1628650680000|2021-08-11 02:58:00|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628650730000|2021-08-11 02:58:50|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1628650740000|2021-08-11 02:59:00|348.33|345.53|348.17|345.37|348.33|345.53|348.17|345.37|0
1628650750000|2021-08-11 02:59:10|348.25|345.45|348.33|345.53|348.33|345.53|348.17|345.37|0
1628650780000|2021-08-11 02:59:40|348.17|345.37|348.33|345.53|348.33|345.53|348.17|345.37|0
1628650810000|2021-08-11 03:00:10|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1628650880000|2021-08-11 03:01:20|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628650890000|2021-08-11 03:01:30|348.48|345.68|348.33|345.53|348.48|345.68|348.33|345.53|0
1628650910000|2021-08-11 03:01:50|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1628650920000|2021-08-11 03:02:00|348.33|345.53|348.33|345.53|348.48|345.68|348.33|345.53|0
1628650950000|2021-08-11 03:02:30|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628651000000|2021-08-11 03:03:20|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628651030000|2021-08-11 03:03:50|348.32|345.52|348.17|345.37|348.32|345.52|348.17|345.37|0
1628651090000|2021-08-11 03:04:50|348.32|345.52|348.17|345.37|348.32|345.52|348.17|345.37|0
1628651100000|2021-08-11 03:05:00|348.32|345.52|348.17|345.37|348.32|345.52|348.17|345.37|0
1628651180000|2021-08-11 03:06:20|348.24|345.44|348.17|345.37|348.24|345.44|348.17|345.37|0
1628651190000|2021-08-11 03:06:30|348.24|345.44|348.17|345.37|348.24|345.44|348.17|345.37|0
1628651220000|2021-08-11 03:07:00|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628651240000|2021-08-11 03:07:20|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628651320000|2021-08-11 03:08:40|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628651370000|2021-08-11 03:09:30|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628651380000|2021-08-11 03:09:40|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1628651400000|2021-08-11 03:10:00|347.85|345.05|347.77|344.97|347.85|345.05|347.7|344.9|0
1628651410000|2021-08-11 03:10:10|347.7|344.9|347.77|344.97|347.77|344.97|347.7|344.9|0
1628651420000|2021-08-11 03:10:20|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628651440000|2021-08-11 03:10:40|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628651450000|2021-08-11 03:10:50|347.93|345.13|348.01|345.21|348.01|345.21|347.93|345.13|0
1628651470000|2021-08-11 03:11:10|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628651480000|2021-08-11 03:11:20|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1628651490000|2021-08-11 03:11:30|347.85|345.05|348.01|345.21|348.01|345.21|347.85|345.05|0
1628651510000|2021-08-11 03:11:50|347.85|345.05|348.01|345.21|348.01|345.21|347.85|345.05|0
1628651530000|2021-08-11 03:12:10|347.85|345.05|347.85|345.05|348.01|345.21|347.85|345.05|0
1628651640000|2021-08-11 03:14:00|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628651680000|2021-08-11 03:14:40|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1628651690000|2021-08-11 03:14:50|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628651700000|2021-08-11 03:15:00|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628651710000|2021-08-11 03:15:10|347.93|345.13|348.01|345.21|348.01|345.21|347.93|345.13|0
1628651730000|2021-08-11 03:15:30|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628651800000|2021-08-11 03:16:40|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628651810000|2021-08-11 03:16:50|347.85|345.05|347.85|345.05|347.93|345.13|347.85|345.05|0
1628651840000|2021-08-11 03:17:20|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628651850000|2021-08-11 03:17:30|347.92|345.12|348.01|345.21|348.01|345.21|347.85|345.05|0
1628651880000|2021-08-11 03:18:00|347.85|345.05|347.92|345.12|347.92|345.12|347.85|345.05|0
1628651890000|2021-08-11 03:18:10|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628651930000|2021-08-11 03:18:50|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1628651950000|2021-08-11 03:19:10|348.08|345.28|348.16|345.36|348.16|345.36|348.08|345.28|0
1628651970000|2021-08-11 03:19:30|348.08|345.28|348.16|345.36|348.16|345.36|348.08|345.28|0
1628652050000|2021-08-11 03:20:50|348.08|345.28|348.16|345.36|348.16|345.36|348.08|345.28|0
1628652060000|2021-08-11 03:21:00|348|345.2|348|345.2|348.08|345.28|348|345.2|0
1628652150000|2021-08-11 03:22:30|347.92|345.12|348|345.2|348|345.2|347.92|345.12|0
1628652160000|2021-08-11 03:22:40|347.85|345.05|348|345.2|348|345.2|347.85|345.05|0
1628652170000|2021-08-11 03:22:50|347.85|345.05|348|345.2|348|345.2|347.85|345.05|0
1628652190000|2021-08-11 03:23:10|347.92|345.12|347.85|345.05|347.92|345.12|347.85|345.05|0
1628652200000|2021-08-11 03:23:20|347.69|344.89|347.69|344.89|347.69|344.89|347.69|344.89|0
1628652260000|2021-08-11 03:24:20|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1628652300000|2021-08-11 03:25:00|347.92|345.12|347.85|345.05|347.92|345.12|347.85|345.05|0
1628652310000|2021-08-11 03:25:10|347.69|344.89|347.85|345.05|347.85|345.05|347.69|344.89|0
1628652320000|2021-08-11 03:25:20|347.77|344.97|347.69|344.89|347.77|344.97|347.69|344.89|0
1628652420000|2021-08-11 03:27:00|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1628652550000|2021-08-11 03:29:10|347.38|344.58|347.53|344.73|347.53|344.73|347.38|344.58|0
1628652560000|2021-08-11 03:29:20|347.38|344.58|347.53|344.73|347.53|344.73|347.38|344.58|0
1628652570000|2021-08-11 03:29:30|347.45|344.65|347.53|344.73|347.53|344.73|347.45|344.65|0
1628652610000|2021-08-11 03:30:10|347.69|344.89|347.69|344.89|347.69|344.89|347.69|344.89|0
1628652620000|2021-08-11 03:30:20|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1628652630000|2021-08-11 03:30:30|347.69|344.89|347.69|344.89|347.69|344.89|347.69|344.89|0
1628652660000|2021-08-11 03:31:00|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1628652770000|2021-08-11 03:32:50|347.92|345.12|348|345.2|348|345.2|347.84|345.04|0
1628652780000|2021-08-11 03:33:00|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1628652820000|2021-08-11 03:33:40|347.69|344.89|347.69|344.89|347.69|344.89|347.69|344.89|0
1628652840000|2021-08-11 03:34:00|347.76|344.96|347.69|344.89|347.76|344.96|347.69|344.89|0
1628652890000|2021-08-11 03:34:50|347.6|344.8|347.69|344.89|347.69|344.89|347.6|344.8|0
1628652900000|2021-08-11 03:35:00|347.6|344.8|347.69|344.89|347.69|344.89|347.53|344.73|0
1628652980000|2021-08-11 03:36:20|347.6|344.8|347.69|344.89|347.69|344.89|347.6|344.8|0
1628653000000|2021-08-11 03:36:40|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1628653010000|2021-08-11 03:36:50|347.69|344.89|347.6|344.8|347.69|344.89|347.6|344.8|0
1628653020000|2021-08-11 03:37:00|347.69|344.89|347.69|344.89|347.69|344.89|347.69|344.89|0
1628653040000|2021-08-11 03:37:20|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1628653050000|2021-08-11 03:37:30|347.69|344.89|347.69|344.89|347.69|344.89|347.69|344.89|0
1628653070000|2021-08-11 03:37:50|347.68|344.88|347.68|344.88|347.68|344.88|347.68|344.88|0
1628653080000|2021-08-11 03:38:00|347.6|344.8|347.53|344.73|347.6|344.8|347.53|344.73|0
1628653090000|2021-08-11 03:38:10|347.68|344.88|347.53|344.73|347.68|344.88|347.53|344.73|0
1628653100000|2021-08-11 03:38:20|347.68|344.88|347.68|344.88|347.68|344.88|347.68|344.88|0
1628653110000|2021-08-11 03:38:30|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1628653140000|2021-08-11 03:39:00|347.6|344.8|347.53|344.73|347.6|344.8|347.53|344.73|0
1628653160000|2021-08-11 03:39:20|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1628653180000|2021-08-11 03:39:40|347.53|344.73|347.45|344.65|347.53|344.73|347.45|344.65|0
1628653190000|2021-08-11 03:39:50|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1628653210000|2021-08-11 03:40:10|347.21|344.41|347.37|344.57|347.37|344.57|347.21|344.41|0
1628653220000|2021-08-11 03:40:20|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1628653230000|2021-08-11 03:40:30|347.37|344.57|347.53|344.73|347.53|344.73|347.37|344.57|0
1628653260000|2021-08-11 03:41:00|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1628653270000|2021-08-11 03:41:10|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1628653300000|2021-08-11 03:41:40|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1628653310000|2021-08-11 03:41:50|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1628653380000|2021-08-11 03:43:00|347.21|344.41|347.37|344.57|347.37|344.57|347.21|344.41|0
1628653420000|2021-08-11 03:43:40|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1628653450000|2021-08-11 03:44:10|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1628653460000|2021-08-11 03:44:20|347.06|344.26|347.06|344.26|347.21|344.41|347.06|344.26|0
1628653470000|2021-08-11 03:44:30|347.13|344.33|347.21|344.41|347.21|344.41|347.13|344.33|0
1628653480000|2021-08-11 03:44:40|347.06|344.26|347.06|344.26|347.06|344.26|347.06|344.26|0
1628653490000|2021-08-11 03:44:50|347.21|344.41|347.06|344.26|347.21|344.41|347.06|344.26|0
1628653510000|2021-08-11 03:45:10|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1628653610000|2021-08-11 03:46:50|347.06|344.26|347.06|344.26|347.06|344.26|347.06|344.26|0
1628653690000|2021-08-11 03:48:10|347.05|344.25|347.05|344.25|347.05|344.25|346.9|344.1|0
1628653700000|2021-08-11 03:48:20|346.97|344.17|347.05|344.25|347.05|344.25|346.9|344.1|0
1628653860000|2021-08-11 03:51:00|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1628653910000|2021-08-11 03:51:50|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1628653920000|2021-08-11 03:52:00|347.21|344.41|347.05|344.25|347.21|344.41|347.05|344.25|0
1628653930000|2021-08-11 03:52:10|346.9|344.1|347.05|344.25|347.05|344.25|346.9|344.1|0
1628653940000|2021-08-11 03:52:20|346.97|344.17|347.05|344.25|347.05|344.25|346.97|344.17|0
1628653960000|2021-08-11 03:52:40|346.97|344.17|346.9|344.1|346.97|344.17|346.9|344.1|0
1628653970000|2021-08-11 03:52:50|346.97|344.17|346.9|344.1|346.97|344.17|346.9|344.1|0
1628653980000|2021-08-11 03:53:00|347.05|344.25|346.97|344.17|347.05|344.25|346.97|344.17|0
1628653990000|2021-08-11 03:53:10|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1628654020000|2021-08-11 03:53:40|346.9|344.1|347.05|344.25|347.05|344.25|346.9|344.1|0
1628654090000|2021-08-11 03:54:50|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1628654100000|2021-08-11 03:55:00|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1628654130000|2021-08-11 03:55:30|347.21|344.41|347.05|344.25|347.21|344.41|347.05|344.25|0
1628654140000|2021-08-11 03:55:40|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1628654220000|2021-08-11 03:57:00|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1628654340000|2021-08-11 03:59:00|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1628654380000|2021-08-11 03:59:40|347.28|344.48|347.21|344.41|347.28|344.48|347.21|344.41|0
1628654400000|2021-08-11 04:00:00|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1628654420000|2021-08-11 04:00:20|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1628654430000|2021-08-11 04:00:30|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1628654440000|2021-08-11 04:00:40|347.05|344.25|347.21|344.41|347.21|344.41|347.05|344.25|0
1628654640000|2021-08-11 04:04:00|347.36|344.56|347.21|344.41|347.36|344.56|347.21|344.41|0
1628654650000|2021-08-11 04:04:10|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1628654660000|2021-08-11 04:04:20|347.21|344.41|347.2|344.4|347.36|344.56|347.2|344.4|0
1628654780000|2021-08-11 04:06:20|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1628654830000|2021-08-11 04:07:10|348.42|345.62|348.34|345.54|348.42|345.62|348.34|345.54|0
1628654870000|2021-08-11 04:07:50|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1628654880000|2021-08-11 04:08:00|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1628654890000|2021-08-11 04:08:10|348.03|345.23|348.03|345.23|348.03|345.23|348.03|345.23|0
1628654900000|2021-08-11 04:08:20|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1628654910000|2021-08-11 04:08:30|348.03|345.23|348.34|345.54|348.34|345.54|348.03|345.23|0
1628654920000|2021-08-11 04:08:40|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1628654980000|2021-08-11 04:09:40|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628654990000|2021-08-11 04:09:50|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1628655020000|2021-08-11 04:10:20|348.03|345.23|348.1|345.3|348.1|345.3|348.03|345.23|0
1628655030000|2021-08-11 04:10:30|348.19|345.39|348.1|345.3|348.19|345.39|348.1|345.3|0
1628655040000|2021-08-11 04:10:40|348.03|345.23|348.1|345.3|348.19|345.39|348.03|345.23|0
1628655050000|2021-08-11 04:10:50|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1628655080000|2021-08-11 04:11:20|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628655120000|2021-08-11 04:12:00|348.19|345.39|348.18|345.38|348.19|345.39|348.18|345.38|0
1628655130000|2021-08-11 04:12:10|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628655150000|2021-08-11 04:12:30|348.26|345.46|348.34|345.54|348.34|345.54|348.26|345.46|0
1628655170000|2021-08-11 04:12:50|348.26|345.46|348.34|345.54|348.34|345.54|348.26|345.46|0
1628655180000|2021-08-11 04:13:00|348.26|345.46|348.26|345.46|348.26|345.46|348.18|345.38|0
1628655190000|2021-08-11 04:13:10|348.34|345.54|348.34|345.54|348.34|345.54|348.26|345.46|0
1628655240000|2021-08-11 04:14:00|348.42|345.62|348.5|345.7|348.5|345.7|348.42|345.62|0
1628655250000|2021-08-11 04:14:10|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628655260000|2021-08-11 04:14:20|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1628655290000|2021-08-11 04:14:50|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1628655300000|2021-08-11 04:15:00|348.5|345.7|348.34|345.54|348.5|345.7|348.34|345.54|0
1628655330000|2021-08-11 04:15:30|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1628655340000|2021-08-11 04:15:40|348.34|345.54|348.41|345.61|348.5|345.7|348.34|345.54|0
1628655350000|2021-08-11 04:15:50|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1628655420000|2021-08-11 04:17:00|348.34|345.54|348.5|345.7|348.5|345.7|348.34|345.54|0
1628655520000|2021-08-11 04:18:40|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1628655530000|2021-08-11 04:18:50|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628655550000|2021-08-11 04:19:10|348.41|345.61|348.49|345.69|348.49|345.69|348.41|345.61|0
1628655560000|2021-08-11 04:19:20|348.41|345.61|348.34|345.54|348.41|345.61|348.34|345.54|0
1628655580000|2021-08-11 04:19:40|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1628655600000|2021-08-11 04:20:00|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628655610000|2021-08-11 04:20:10|348.49|345.69|348.34|345.54|348.49|345.69|348.34|345.54|0
1628655730000|2021-08-11 04:22:10|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628655750000|2021-08-11 04:22:30|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1628655760000|2021-08-11 04:22:40|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1628655770000|2021-08-11 04:22:50|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628655910000|2021-08-11 04:25:10|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628656010000|2021-08-11 04:26:50|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628656330000|2021-08-11 04:32:10|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1628656340000|2021-08-11 04:32:20|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628656440000|2021-08-11 04:34:00|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1628656480000|2021-08-11 04:34:40|348.09|345.29|348.18|345.38|348.18|345.38|348.02|345.22|0
1628656500000|2021-08-11 04:35:00|348.02|345.22|348.18|345.38|348.18|345.38|348.02|345.22|0
1628656520000|2021-08-11 04:35:20|348.09|345.29|348.18|345.38|348.18|345.38|348.09|345.29|0
1628656560000|2021-08-11 04:36:00|348.02|345.22|348.18|345.38|348.18|345.38|348.02|345.22|0
1628656630000|2021-08-11 04:37:10|348.09|345.29|348.17|345.37|348.17|345.37|348.09|345.29|0
1628656680000|2021-08-11 04:38:00|348.09|345.29|348.17|345.37|348.17|345.37|348.09|345.29|0
1628656690000|2021-08-11 04:38:10|348.02|345.22|348.17|345.37|348.17|345.37|348.02|345.22|0
1628656740000|2021-08-11 04:39:00|348.02|345.22|348.17|345.37|348.17|345.37|348.02|345.22|0
1628656780000|2021-08-11 04:39:40|348.02|345.22|348.17|345.37|348.17|345.37|348.02|345.22|0
1628656800000|2021-08-11 04:40:00|348.02|345.22|348.17|345.37|348.17|345.37|348.02|345.22|0
1628656890000|2021-08-11 04:41:30|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1628656900000|2021-08-11 04:41:40|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628657020000|2021-08-11 04:43:40|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628657040000|2021-08-11 04:44:00|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1628657070000|2021-08-11 04:44:30|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628657110000|2021-08-11 04:45:10|348.25|345.45|348.33|345.53|348.33|345.53|348.25|345.45|0
1628657120000|2021-08-11 04:45:20|348.25|345.45|348.17|345.37|348.25|345.45|348.17|345.37|0
1628657160000|2021-08-11 04:46:00|348.33|345.53|348.17|345.37|348.33|345.53|348.17|345.37|0
1628657270000|2021-08-11 04:47:50|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1628657280000|2021-08-11 04:48:00|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628657480000|2021-08-11 04:51:20|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628657490000|2021-08-11 04:51:30|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628657650000|2021-08-11 04:54:10|348.01|345.21|348.17|345.37|348.17|345.37|348.01|345.21|0
1628657720000|2021-08-11 04:55:20|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628657730000|2021-08-11 04:55:30|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628657910000|2021-08-11 04:58:30|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1628657920000|2021-08-11 04:58:40|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1628658000000|2021-08-11 05:00:00|348.01|345.21|348.17|345.37|348.17|345.37|348.01|345.21|0
1628658060000|2021-08-11 05:01:00|348.32|345.52|348.17|345.37|348.32|345.52|348.17|345.37|0
1628658070000|2021-08-11 05:01:10|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1628658080000|2021-08-11 05:01:20|348.17|345.37|348.32|345.52|348.32|345.52|348.17|345.37|0
1628658090000|2021-08-11 05:01:30|348.17|345.37|348.32|345.52|348.32|345.52|348.17|345.37|0
1628658130000|2021-08-11 05:02:10|348.17|345.37|348.32|345.52|348.32|345.52|348.17|345.37|0
1628658150000|2021-08-11 05:02:30|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1628658160000|2021-08-11 05:02:40|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1628658170000|2021-08-11 05:02:50|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1628658180000|2021-08-11 05:03:00|348.32|345.52|348.16|345.36|348.32|345.52|348.16|345.36|0
1628658210000|2021-08-11 05:03:30|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1628658250000|2021-08-11 05:04:10|348.16|345.36|348.32|345.52|348.32|345.52|348.16|345.36|0
1628658310000|2021-08-11 05:05:10|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1628658320000|2021-08-11 05:05:20|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1628658350000|2021-08-11 05:05:50|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1628658360000|2021-08-11 05:06:00|348.32|345.52|348.48|345.68|348.48|345.68|348.32|345.52|0
1628658390000|2021-08-11 05:06:30|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1628658460000|2021-08-11 05:07:40|349.1|346.3|348.94|346.14|349.1|346.3|348.94|346.14|0
1628658510000|2021-08-11 05:08:30|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1628658520000|2021-08-11 05:08:40|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1628658530000|2021-08-11 05:08:50|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1628658550000|2021-08-11 05:09:10|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1628658560000|2021-08-11 05:09:20|348.71|345.91|348.79|345.99|348.79|345.99|348.71|345.91|0
1628658570000|2021-08-11 05:09:30|348.71|345.91|348.63|345.83|348.71|345.91|348.63|345.83|0
1628658580000|2021-08-11 05:09:40|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1628658590000|2021-08-11 05:09:50|348.94|346.14|348.79|345.99|348.94|346.14|348.79|345.99|0
1628658600000|2021-08-11 05:10:00|348.94|346.14|348.94|346.14|348.94|346.14|348.79|345.99|0
1628658610000|2021-08-11 05:10:10|348.86|346.06|348.79|345.99|348.86|346.06|348.79|345.99|0
1628658640000|2021-08-11 05:10:40|348.94|346.14|348.94|346.14|348.94|346.14|348.79|345.99|0
1628658670000|2021-08-11 05:11:10|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1628658750000|2021-08-11 05:12:30|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1628658760000|2021-08-11 05:12:40|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1628658810000|2021-08-11 05:13:30|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1628658870000|2021-08-11 05:14:30|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1628658900000|2021-08-11 05:15:00|348.94|346.14|348.79|345.99|348.94|346.14|348.79|345.99|0
1628658960000|2021-08-11 05:16:00|348.86|346.06|348.94|346.14|348.94|346.14|348.86|346.06|0
1628658970000|2021-08-11 05:16:10|349.1|346.3|349.1|346.3|349.1|346.3|349.1|346.3|0
1628658980000|2021-08-11 05:16:20|348.94|346.14|349.1|346.3|349.1|346.3|348.94|346.14|0
1628658990000|2021-08-11 05:16:30|348.94|346.14|348.94|346.14|349.1|346.3|348.94|346.14|0
1628659020000|2021-08-11 05:17:00|348.86|346.06|348.78|345.98|348.86|346.06|348.78|345.98|0
1628659080000|2021-08-11 05:18:00|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1628659100000|2021-08-11 05:18:20|348.78|345.98|348.63|345.83|348.78|345.98|348.63|345.83|0
1628659110000|2021-08-11 05:18:30|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1628659130000|2021-08-11 05:18:50|348.7|345.9|348.78|345.98|348.78|345.98|348.7|345.9|0
1628659160000|2021-08-11 05:19:20|348.63|345.83|348.7|345.9|348.7|345.9|348.63|345.83|0
1628659170000|2021-08-11 05:19:30|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1628659200000|2021-08-11 05:20:00|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1628659260000|2021-08-11 05:21:00|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1628659290000|2021-08-11 05:21:30|348.78|345.98|348.63|345.83|348.78|345.98|348.63|345.83|0
1628659320000|2021-08-11 05:22:00|348.78|345.98|348.63|345.83|348.78|345.98|348.63|345.83|0
1628659350000|2021-08-11 05:22:30|348.7|345.9|348.78|345.98|348.78|345.98|348.63|345.83|0
1628659370000|2021-08-11 05:22:50|348.94|346.14|348.86|346.06|348.94|346.14|348.86|346.06|0
1628659380000|2021-08-11 05:23:00|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1628659420000|2021-08-11 05:23:40|348.86|346.06|348.86|346.06|348.86|346.06|348.86|346.06|0
1628659430000|2021-08-11 05:23:50|348.78|345.98|348.94|346.14|348.94|346.14|348.78|345.98|0
1628659440000|2021-08-11 05:24:00|348.78|345.98|348.78|345.98|348.94|346.14|348.78|345.98|0
1628659450000|2021-08-11 05:24:10|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1628659500000|2021-08-11 05:25:00|348.86|346.06|348.78|345.98|348.86|346.06|348.78|345.98|0
1628659520000|2021-08-11 05:25:20|348.7|345.9|348.62|345.82|348.7|345.9|348.62|345.82|0
1628659530000|2021-08-11 05:25:30|348.78|345.98|348.62|345.82|348.78|345.98|348.62|345.82|0
1628659540000|2021-08-11 05:25:40|348.7|345.9|348.78|345.98|348.78|345.98|348.7|345.9|0
1628659600000|2021-08-11 05:26:40|348.7|345.9|348.7|345.9|348.7|345.9|348.7|345.9|0
1628659610000|2021-08-11 05:26:50|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1628659620000|2021-08-11 05:27:00|348.78|345.98|348.78|345.98|348.78|345.98|348.7|345.9|0
1628659640000|2021-08-11 05:27:20|348.62|345.82|348.7|345.9|348.7|345.9|348.62|345.82|0
1628659650000|2021-08-11 05:27:30|348.78|345.98|348.78|345.98|348.78|345.98|348.7|345.9|0
1628659710000|2021-08-11 05:28:30|348.94|346.14|348.86|346.06|348.94|346.14|348.86|346.06|0
1628659720000|2021-08-11 05:28:40|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1628659750000|2021-08-11 05:29:10|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1628659760000|2021-08-11 05:29:20|348.85|346.05|348.85|346.05|348.85|346.05|348.85|346.05|0
1628659770000|2021-08-11 05:29:30|348.94|346.14|348.94|346.14|348.94|346.14|348.85|346.05|0
1628659780000|2021-08-11 05:29:40|348.78|345.98|348.85|346.05|348.85|346.05|348.78|345.98|0
1628659790000|2021-08-11 05:29:50|348.94|346.14|348.94|346.14|348.94|346.14|348.78|345.98|0
1628659810000|2021-08-11 05:30:10|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1628659820000|2021-08-11 05:30:20|348.85|346.05|348.78|345.98|348.85|346.05|348.78|345.98|0
1628659860000|2021-08-11 05:31:00|348.85|346.05|348.85|346.05|348.85|346.05|348.85|346.05|0
1628659870000|2021-08-11 05:31:10|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1628659880000|2021-08-11 05:31:20|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1628659890000|2021-08-11 05:31:30|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1628659940000|2021-08-11 05:32:20|348.93|346.13|348.78|345.98|348.93|346.13|348.78|345.98|0
1628659960000|2021-08-11 05:32:40|348.62|345.82|348.78|345.98|348.78|345.98|348.62|345.82|0
1628659970000|2021-08-11 05:32:50|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1628659980000|2021-08-11 05:33:00|348.7|345.9|348.78|345.98|348.78|345.98|348.7|345.9|0
1628660000000|2021-08-11 05:33:20|348.85|346.05|348.85|346.05|348.85|346.05|348.85|346.05|0
1628660010000|2021-08-11 05:33:30|348.78|345.98|348.85|346.05|348.85|346.05|348.78|345.98|0
1628660020000|2021-08-11 05:33:40|348.78|345.98|348.78|345.98|348.93|346.13|348.78|345.98|0
1628660040000|2021-08-11 05:34:00|348.93|346.13|348.93|346.13|348.93|346.13|348.93|346.13|0
1628660070000|2021-08-11 05:34:30|348.78|345.98|348.85|346.05|348.85|346.05|348.78|345.98|0
1628660080000|2021-08-11 05:34:40|348.93|346.13|348.85|346.05|348.93|346.13|348.85|346.05|0
1628660090000|2021-08-11 05:34:50|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1628660200000|2021-08-11 05:36:40|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1628660260000|2021-08-11 05:37:40|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1628660330000|2021-08-11 05:38:50|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1628660340000|2021-08-11 05:39:00|348.46|345.66|348.38|345.58|348.46|345.66|348.31|345.51|0
1628660350000|2021-08-11 05:39:10|348.46|345.66|348.31|345.51|348.46|345.66|348.31|345.51|0
1628660400000|2021-08-11 05:40:00|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1628660410000|2021-08-11 05:40:10|348.31|345.51|348.31|345.51|348.31|345.51|348.15|345.35|0
1628660420000|2021-08-11 05:40:20|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1628660450000|2021-08-11 05:40:50|348.31|345.51|348.31|345.51|348.31|345.51|348.31|345.51|0
1628660560000|2021-08-11 05:42:40|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1628660690000|2021-08-11 05:44:50|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1628660720000|2021-08-11 05:45:20|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1628660730000|2021-08-11 05:45:30|348.38|345.58|348.46|345.66|348.46|345.66|348.38|345.58|0
1628660790000|2021-08-11 05:46:30|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1628660800000|2021-08-11 05:46:40|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1628660880000|2021-08-11 05:48:00|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1628660940000|2021-08-11 05:49:00|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1628661000000|2021-08-11 05:50:00|348.22|345.42|348.3|345.5|348.3|345.5|348.22|345.42|0
1628661070000|2021-08-11 05:51:10|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1628661080000|2021-08-11 05:51:20|348.15|345.35|348.3|345.5|348.3|345.5|348.15|345.35|0
1628661120000|2021-08-11 05:52:00|348.22|345.42|348.15|345.35|348.22|345.42|348.15|345.35|0
1628661150000|2021-08-11 05:52:30|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1628661160000|2021-08-11 05:52:40|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1628661170000|2021-08-11 05:52:50|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1628661180000|2021-08-11 05:53:00|348.46|345.66|348.3|345.5|348.46|345.66|348.3|345.5|0
1628661200000|2021-08-11 05:53:20|348.14|345.34|348.3|345.5|348.3|345.5|348.14|345.34|0
1628661220000|2021-08-11 05:53:40|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1628661230000|2021-08-11 05:53:50|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1628661250000|2021-08-11 05:54:10|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1628661300000|2021-08-11 05:55:00|347.99|345.19|348.14|345.34|348.14|345.34|347.99|345.19|0
1628661310000|2021-08-11 05:55:10|347.99|345.19|348.14|345.34|348.14|345.34|347.99|345.19|0
1628661320000|2021-08-11 05:55:20|348.06|345.26|348.14|345.34|348.14|345.34|348.06|345.26|0
1628661330000|2021-08-11 05:55:30|348.06|345.26|348.14|345.34|348.14|345.34|348.06|345.26|0
1628661370000|2021-08-11 05:56:10|348.06|345.26|348.14|345.34|348.14|345.34|348.06|345.26|0
1628661400000|2021-08-11 05:56:40|348.06|345.26|347.99|345.19|348.06|345.26|347.99|345.19|0
1628661430000|2021-08-11 05:57:10|348.06|345.26|348.06|345.26|348.06|345.26|348.06|345.26|0
1628661440000|2021-08-11 05:57:20|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1628661450000|2021-08-11 05:57:30|348.06|345.26|348.06|345.26|348.14|345.34|347.99|345.19|0
1628661460000|2021-08-11 05:57:40|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1628661510000|2021-08-11 05:58:30|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1628661520000|2021-08-11 05:58:40|348.46|345.66|348.3|345.5|348.46|345.66|348.3|345.5|0
1628661540000|2021-08-11 05:59:00|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1628661550000|2021-08-11 05:59:10|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1628661580000|2021-08-11 05:59:40|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1628661590000|2021-08-11 05:59:50|348.3|345.5|348.3|345.5|348.37|345.57|348.3|345.5|0
1628661600000|2021-08-11 06:00:00|348.45|345.65|348.14|345.34|348.45|345.65|348.14|345.34|0
1628661620000|2021-08-11 06:00:20|348.3|345.5|348.22|345.42|348.3|345.5|348.22|345.42|0
1628661630000|2021-08-11 06:00:30|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1628661660000|2021-08-11 06:01:00|348.45|345.65|348.14|345.34|348.45|345.65|348.14|345.34|0
1628661740000|2021-08-11 06:02:20|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1628661750000|2021-08-11 06:02:30|348.22|345.42|347.98|345.18|348.22|345.42|347.98|345.18|0
1628661770000|2021-08-11 06:02:50|348.06|345.26|348.06|345.26|348.06|345.26|348.06|345.26|0
1628661780000|2021-08-11 06:03:00|347.98|345.18|348.14|345.34|348.14|345.34|347.98|345.18|0
1628661820000|2021-08-11 06:03:40|348.06|345.26|348.14|345.34|348.14|345.34|348.06|345.26|0
1628661830000|2021-08-11 06:03:50|347.98|345.18|348.14|345.34|348.14|345.34|347.98|345.18|0
1628661880000|2021-08-11 06:04:40|347.98|345.18|348.14|345.34|348.14|345.34|347.98|345.18|0
1628661890000|2021-08-11 06:04:50|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628661900000|2021-08-11 06:05:00|347.83|345.03|347.83|345.03|347.83|345.03|347.83|345.03|0
1628661930000|2021-08-11 06:05:30|347.98|345.18|348.14|345.34|348.14|345.34|347.98|345.18|0
1628661940000|2021-08-11 06:05:40|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628661960000|2021-08-11 06:06:00|347.83|345.03|347.83|345.03|347.83|345.03|347.83|345.03|0
1628661980000|2021-08-11 06:06:20|347.98|345.18|347.83|345.03|347.98|345.18|347.83|345.03|0
1628662010000|2021-08-11 06:06:50|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628662020000|2021-08-11 06:07:00|347.9|345.1|347.98|345.18|347.98|345.18|347.9|345.1|0
1628662040000|2021-08-11 06:07:20|347.83|345.03|347.83|345.03|347.83|345.03|347.83|345.03|0
1628662070000|2021-08-11 06:07:50|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628662080000|2021-08-11 06:08:00|347.83|345.03|347.83|345.03|347.9|345.1|347.83|345.03|0
1628662090000|2021-08-11 06:08:10|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1628662100000|2021-08-11 06:08:20|347.83|345.03|347.9|345.1|347.9|345.1|347.83|345.03|0
1628662110000|2021-08-11 06:08:30|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628662120000|2021-08-11 06:08:40|347.9|345.1|347.83|345.03|347.9|345.1|347.83|345.03|0
1628662160000|2021-08-11 06:09:20|347.9|345.1|347.83|345.03|347.9|345.1|347.83|345.03|0
1628662170000|2021-08-11 06:09:30|347.9|345.1|347.98|345.18|347.98|345.18|347.9|345.1|0
1628662180000|2021-08-11 06:09:40|347.9|345.1|347.83|345.03|347.9|345.1|347.83|345.03|0
1628662200000|2021-08-11 06:10:00|347.67|344.87|347.67|344.87|347.67|344.87|347.67|344.87|0
1628662210000|2021-08-11 06:10:10|347.74|344.94|347.83|345.03|347.83|345.03|347.74|344.94|0
1628662250000|2021-08-11 06:10:50|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628662260000|2021-08-11 06:11:00|347.9|345.1|347.83|345.03|347.9|345.1|347.83|345.03|0
1628662280000|2021-08-11 06:11:20|347.82|345.02|347.98|345.18|347.98|345.18|347.82|345.02|0
1628662380000|2021-08-11 06:13:00|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1628662400000|2021-08-11 06:13:20|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628662410000|2021-08-11 06:13:30|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1628662420000|2021-08-11 06:13:40|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628662430000|2021-08-11 06:13:50|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1628662440000|2021-08-11 06:14:00|347.67|344.87|347.82|345.02|347.82|345.02|347.67|344.87|0
1628662460000|2021-08-11 06:14:20|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628662470000|2021-08-11 06:14:30|347.9|345.1|347.9|345.1|347.98|345.18|347.9|345.1|0
1628662480000|2021-08-11 06:14:40|347.98|345.18|347.98|345.18|347.98|345.18|347.9|345.1|0
1628662500000|2021-08-11 06:15:00|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1628662530000|2021-08-11 06:15:30|347.67|344.87|347.82|345.02|347.82|345.02|347.67|344.87|0
1628662540000|2021-08-11 06:15:40|347.74|344.94|347.82|345.02|347.82|345.02|347.67|344.87|0
1628662550000|2021-08-11 06:15:50|347.67|344.87|347.67|344.87|347.67|344.87|347.67|344.87|0
1628662570000|2021-08-11 06:16:10|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1628662600000|2021-08-11 06:16:40|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628662610000|2021-08-11 06:16:50|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1628662650000|2021-08-11 06:17:30|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1628662660000|2021-08-11 06:17:40|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1628662670000|2021-08-11 06:17:50|347.98|345.18|348.13|345.33|348.13|345.33|347.98|345.18|0
1628662680000|2021-08-11 06:18:00|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1628662690000|2021-08-11 06:18:10|348.13|345.33|348.29|345.49|348.29|345.49|348.13|345.33|0
1628662710000|2021-08-11 06:18:30|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1628662720000|2021-08-11 06:18:40|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1628662740000|2021-08-11 06:19:00|348.13|345.33|348.29|345.49|348.29|345.49|348.13|345.33|0
1628662790000|2021-08-11 06:19:50|348.21|345.41|348.21|345.41|348.21|345.41|348.21|345.41|0
1628662800000|2021-08-11 06:20:00|348.13|345.33|348.29|345.49|348.29|345.49|348.13|345.33|0
1628662820000|2021-08-11 06:20:20|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1628662830000|2021-08-11 06:20:30|348.29|345.49|348.45|345.65|348.45|345.65|348.29|345.49|0
1628662840000|2021-08-11 06:20:40|348.37|345.57|348.45|345.65|348.45|345.65|348.37|345.57|0
1628662850000|2021-08-11 06:20:50|348.52|345.72|348.45|345.65|348.52|345.72|348.45|345.65|0
1628662860000|2021-08-11 06:21:00|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1628662870000|2021-08-11 06:21:10|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1628662910000|2021-08-11 06:21:50|348.45|345.65|348.36|345.56|348.45|345.65|348.36|345.56|0
1628662920000|2021-08-11 06:22:00|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1628662930000|2021-08-11 06:22:10|348.45|345.65|348.36|345.56|348.45|345.65|348.36|345.56|0
1628662940000|2021-08-11 06:22:20|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1628662960000|2021-08-11 06:22:40|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1628662970000|2021-08-11 06:22:50|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1628662980000|2021-08-11 06:23:00|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1628663050000|2021-08-11 06:24:10|348.13|345.33|348.13|345.33|348.29|345.49|348.13|345.33|0
1628663100000|2021-08-11 06:25:00|348.21|345.41|348.29|345.49|348.29|345.49|348.21|345.41|0
1628663120000|2021-08-11 06:25:20|348.36|345.56|348.44|345.64|348.44|345.64|348.36|345.56|0
1628663150000|2021-08-11 06:25:50|348.6|345.8|348.52|345.72|348.6|345.8|348.52|345.72|0
1628663160000|2021-08-11 06:26:00|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628663180000|2021-08-11 06:26:20|348.36|345.56|348.29|345.49|348.44|345.64|348.29|345.49|0
1628663190000|2021-08-11 06:26:30|348.36|345.56|348.44|345.64|348.44|345.64|348.29|345.49|0
1628663200000|2021-08-11 06:26:40|348.52|345.72|348.52|345.72|348.52|345.72|348.52|345.72|0
1628663210000|2021-08-11 06:26:50|348.44|345.64|348.6|345.8|348.6|345.8|348.44|345.64|0
1628663240000|2021-08-11 06:27:20|348.44|345.64|348.6|345.8|348.6|345.8|348.44|345.64|0
1628663270000|2021-08-11 06:27:50|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628663280000|2021-08-11 06:28:00|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1628663290000|2021-08-11 06:28:10|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628663300000|2021-08-11 06:28:20|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1628663320000|2021-08-11 06:28:40|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628663340000|2021-08-11 06:29:00|348.36|345.56|348.29|345.49|348.36|345.56|348.29|345.49|0
1628663370000|2021-08-11 06:29:30|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1628663380000|2021-08-11 06:29:40|348.44|345.64|348.29|345.49|348.44|345.64|348.29|345.49|0
1628663400000|2021-08-11 06:30:00|348.13|345.33|348.29|345.49|348.29|345.49|348.13|345.33|0
1628663410000|2021-08-11 06:30:10|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1628663430000|2021-08-11 06:30:30|347.97|345.17|348.13|345.33|348.13|345.33|347.97|345.17|0
1628663450000|2021-08-11 06:30:50|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1628663460000|2021-08-11 06:31:00|348.2|345.4|348.29|345.49|348.29|345.49|348.2|345.4|0
1628663470000|2021-08-11 06:31:10|348.13|345.33|348.2|345.4|348.2|345.4|348.13|345.33|0
1628663480000|2021-08-11 06:31:20|348.29|345.49|348.13|345.33|348.29|345.49|348.13|345.33|0
1628663490000|2021-08-11 06:31:30|348.29|345.49|348.13|345.33|348.29|345.49|348.13|345.33|0
1628663500000|2021-08-11 06:31:40|348.29|345.49|348.13|345.33|348.29|345.49|348.13|345.33|0
1628663520000|2021-08-11 06:32:00|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1628663530000|2021-08-11 06:32:10|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1628663540000|2021-08-11 06:32:20|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1628663610000|2021-08-11 06:33:30|347.89|345.09|347.97|345.17|347.97|345.17|347.89|345.09|0
1628663650000|2021-08-11 06:34:10|348.13|345.33|348.05|345.25|348.13|345.33|348.05|345.25|0
1628663660000|2021-08-11 06:34:20|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1628663670000|2021-08-11 06:34:30|348.05|345.25|347.97|345.17|348.05|345.25|347.97|345.17|0
1628663680000|2021-08-11 06:34:40|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1628663700000|2021-08-11 06:35:00|347.97|345.17|348.13|345.33|348.13|345.33|347.97|345.17|0
1628663730000|2021-08-11 06:35:30|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1628663740000|2021-08-11 06:35:40|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1628663750000|2021-08-11 06:35:50|348.2|345.4|348.28|345.48|348.28|345.48|348.2|345.4|0
1628663760000|2021-08-11 06:36:00|348.2|345.4|348.13|345.33|348.2|345.4|348.13|345.33|0
1628663790000|2021-08-11 06:36:30|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1628663970000|2021-08-11 06:39:30|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1628664000000|2021-08-11 06:40:00|348.04|345.24|348.2|345.4|348.2|345.4|348.04|345.24|0
1628664010000|2021-08-11 06:40:10|348.28|345.48|348.28|345.48|348.28|345.48|348.13|345.33|0
1628664020000|2021-08-11 06:40:20|348.13|345.33|348.13|345.33|348.28|345.48|348.13|345.33|0
1628664030000|2021-08-11 06:40:30|348.2|345.4|348.13|345.33|348.2|345.4|348.13|345.33|0
1628664100000|2021-08-11 06:41:40|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1628664110000|2021-08-11 06:41:50|348.13|345.33|348.28|345.48|348.28|345.48|348.13|345.33|0
1628664120000|2021-08-11 06:42:00|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1628664150000|2021-08-11 06:42:30|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1628664160000|2021-08-11 06:42:40|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1628664170000|2021-08-11 06:42:50|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1628664230000|2021-08-11 06:43:50|348.2|345.4|348.28|345.48|348.28|345.48|348.2|345.4|0
1628664240000|2021-08-11 06:44:00|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1628664320000|2021-08-11 06:45:20|347.97|345.17|348.12|345.32|348.12|345.32|347.97|345.17|0
1628664340000|2021-08-11 06:45:40|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1628664350000|2021-08-11 06:45:50|348.12|345.32|348.28|345.48|348.28|345.48|348.12|345.32|0
1628664360000|2021-08-11 06:46:00|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628664370000|2021-08-11 06:46:10|348.36|345.56|348.35|345.55|348.44|345.64|348.28|345.48|0
1628664380000|2021-08-11 06:46:20|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628664420000|2021-08-11 06:47:00|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628664450000|2021-08-11 06:47:30|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628664480000|2021-08-11 06:48:00|348.28|345.48|348.28|345.48|348.44|345.64|348.28|345.48|0
1628664490000|2021-08-11 06:48:10|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628664500000|2021-08-11 06:48:20|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1628664540000|2021-08-11 06:49:00|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1628664570000|2021-08-11 06:49:30|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628664580000|2021-08-11 06:49:40|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1628664590000|2021-08-11 06:49:50|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628664600000|2021-08-11 06:50:00|348.59|345.79|348.51|345.71|348.59|345.79|348.43|345.63|0
1628664610000|2021-08-11 06:50:10|348.43|345.63|348.28|345.48|348.43|345.63|348.28|345.48|0
1628664620000|2021-08-11 06:50:20|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628664710000|2021-08-11 06:51:50|348.59|345.79|348.43|345.63|348.59|345.79|348.43|345.63|0
1628664720000|2021-08-11 06:52:00|348.51|345.71|348.51|345.71|348.51|345.71|348.43|345.63|0
1628664730000|2021-08-11 06:52:10|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628664740000|2021-08-11 06:52:20|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628664750000|2021-08-11 06:52:30|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628664790000|2021-08-11 06:53:10|348.51|345.71|348.51|345.71|348.51|345.71|348.51|345.71|0
1628664800000|2021-08-11 06:53:20|348.43|345.63|348.43|345.63|348.51|345.71|348.43|345.63|0
1628664820000|2021-08-11 06:53:40|348.51|345.71|348.59|345.79|348.59|345.79|348.51|345.71|0
1628664850000|2021-08-11 06:54:10|348.51|345.71|348.51|345.71|348.51|345.71|348.51|345.71|0
1628664860000|2021-08-11 06:54:20|348.59|345.79|348.43|345.63|348.59|345.79|348.43|345.63|0
1628664890000|2021-08-11 06:54:50|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628664900000|2021-08-11 06:55:00|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628664960000|2021-08-11 06:56:00|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1628664970000|2021-08-11 06:56:10|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628664980000|2021-08-11 06:56:20|348.28|345.48|348.43|345.63|348.43|345.63|348.28|345.48|0
1628665000000|2021-08-11 06:56:40|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628665020000|2021-08-11 06:57:00|348.43|345.63|348.59|345.79|348.59|345.79|348.43|345.63|0
1628665030000|2021-08-11 06:57:10|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1628665040000|2021-08-11 06:57:20|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628665060000|2021-08-11 06:57:40|348.51|345.71|348.59|345.79|348.59|345.79|348.51|345.71|0
1628665120000|2021-08-11 06:58:40|348.74|345.94|348.66|345.86|348.74|345.94|348.59|345.79|0
1628665130000|2021-08-11 06:58:50|348.74|345.94|348.74|345.94|348.74|345.94|348.66|345.86|0
1628665140000|2021-08-11 06:59:00|348.59|345.79|348.74|345.94|348.74|345.94|348.59|345.79|0
1628665150000|2021-08-11 06:59:10|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1628665190000|2021-08-11 06:59:50|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1628665200000|2021-08-11 07:00:00|348.9|346.1|348.9|346.1|349.06|346.26|348.9|346.1|0
1628665210000|2021-08-11 07:00:10|349.06|346.26|349.06|346.26|349.06|346.26|349.06|346.26|0
1628665220000|2021-08-11 07:00:20|349.21|346.41|349.37|346.57|349.37|346.57|349.21|346.41|0
1628665230000|2021-08-11 07:00:30|349.53|346.73|349.37|346.57|349.53|346.73|349.37|346.57|0
1628665240000|2021-08-11 07:00:40|349.53|346.73|349.37|346.57|349.53|346.73|349.37|346.57|0
1628665250000|2021-08-11 07:00:50|349.44|346.64|349.84|347.04|349.84|347.04|349.44|346.64|0
1628665260000|2021-08-11 07:01:00|350|347.2|350.15|347.35|350.15|347.35|350|347.2|0
1628665270000|2021-08-11 07:01:10|350|347.2|350|347.2|350.15|347.35|350|347.2|0
1628665280000|2021-08-11 07:01:20|349.68|346.88|349.84|347.04|349.84|347.04|349.68|346.88|0
1628665290000|2021-08-11 07:01:30|349.68|346.88|350|347.2|350|347.2|349.68|346.88|0
1628665300000|2021-08-11 07:01:40|349.91|347.11|350|347.2|350|347.2|349.84|347.04|0
1628665310000|2021-08-11 07:01:50|349.84|347.04|348.54|345.74|349.84|347.04|348.54|345.74|0
1628665320000|2021-08-11 07:02:00|348.7|345.9|348.54|345.74|348.7|345.9|348.54|345.74|0
1628665330000|2021-08-11 07:02:10|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1628665340000|2021-08-11 07:02:20|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1628665350000|2021-08-11 07:02:30|348.62|345.82|348.54|345.74|348.7|345.9|348.54|345.74|0
1628665360000|2021-08-11 07:02:40|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1628665370000|2021-08-11 07:02:50|348.31|345.51|348.39|345.59|348.39|345.59|348.31|345.51|0
1628665380000|2021-08-11 07:03:00|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1628665390000|2021-08-11 07:03:10|348.39|345.59|348.23|345.43|348.39|345.59|348.23|345.43|0
1628665400000|2021-08-11 07:03:20|348.07|345.27|348.23|345.43|348.23|345.43|348.07|345.27|0
1628665410000|2021-08-11 07:03:30|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1628665420000|2021-08-11 07:03:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1628665430000|2021-08-11 07:03:50|348.31|345.51|348.23|345.43|348.31|345.51|348.23|345.43|0
1628665440000|2021-08-11 07:04:00|348.07|345.27|348.23|345.43|348.23|345.43|348.07|345.27|0
1628665450000|2021-08-11 07:04:10|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1628665480000|2021-08-11 07:04:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1628665490000|2021-08-11 07:04:50|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1628665500000|2021-08-11 07:05:00|348.19|345.79|348.19|345.79|348.19|345.79|348.19|345.79|0
1628665510000|2021-08-11 07:05:10|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1628665520000|2021-08-11 07:05:20|348.19|345.79|348.1|345.7|348.19|345.79|348.1|345.7|0
1628665530000|2021-08-11 07:05:30|348.03|345.63|347.72|345.32|348.03|345.63|347.72|345.32|0
1628665540000|2021-08-11 07:05:40|347.56|345.16|347.72|345.32|347.72|345.32|347.56|345.16|0
1628665550000|2021-08-11 07:05:50|347.63|345.23|347.56|345.16|347.72|345.32|347.56|345.16|0
1628665560000|2021-08-11 07:06:00|347.72|345.32|347.72|345.32|347.72|345.32|347.56|345.16|0
1628665570000|2021-08-11 07:06:10|347.56|345.16|347.4|345|347.56|345.16|347.4|345|0
1628665590000|2021-08-11 07:06:30|347.25|344.85|347.25|344.85|347.32|344.92|347.25|344.85|0
1628665600000|2021-08-11 07:06:40|347.09|344.69|347.09|344.69|347.09|344.69|347.09|344.69|0
1628665610000|2021-08-11 07:06:50|347.25|344.85|347.25|344.85|347.25|344.85|347.25|344.85|0
1628665620000|2021-08-11 07:07:00|347.09|344.69|347.25|344.85|347.25|344.85|347.09|344.69|0
1628665630000|2021-08-11 07:07:10|347.4|345|347.4|345|347.4|345|347.4|345|0
1628665640000|2021-08-11 07:07:20|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1628665650000|2021-08-11 07:07:30|347.4|345|347.72|345.32|347.72|345.32|347.4|345|0
1628665660000|2021-08-11 07:07:40|347.87|345.47|347.72|345.32|347.87|345.47|347.72|345.32|0
1628665670000|2021-08-11 07:07:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628665680000|2021-08-11 07:08:00|347.95|345.55|348.03|345.63|348.03|345.63|347.95|345.55|0
1628665690000|2021-08-11 07:08:10|348.19|345.79|348.03|345.63|348.19|345.79|348.03|345.63|0
1628665710000|2021-08-11 07:08:30|348.1|345.7|348.03|345.63|348.1|345.7|347.87|345.47|0
1628665720000|2021-08-11 07:08:40|348.18|345.78|348.34|345.94|348.34|345.94|348.18|345.78|0
1628665730000|2021-08-11 07:08:50|348.5|346.1|348.66|346.26|348.66|346.26|348.5|346.1|0
1628665740000|2021-08-11 07:09:00|348.5|346.1|348.66|346.26|348.66|346.26|348.5|346.1|0
1628665750000|2021-08-11 07:09:10|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1628665760000|2021-08-11 07:09:20|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1628665770000|2021-08-11 07:09:30|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628665780000|2021-08-11 07:09:40|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1628665790000|2021-08-11 07:09:50|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628665800000|2021-08-11 07:10:00|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1628665810000|2021-08-11 07:10:10|348.5|346.1|348.5|346.1|348.5|346.1|348.42|346.02|0
1628665820000|2021-08-11 07:10:20|348.34|345.94|348.34|345.94|348.5|346.1|348.34|345.94|0
1628665830000|2021-08-11 07:10:30|348.5|346.1|348.34|345.94|348.5|346.1|348.34|345.94|0
1628665840000|2021-08-11 07:10:40|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628665860000|2021-08-11 07:11:00|348.1|345.7|348.03|345.63|348.18|345.78|348.03|345.63|0
1628665870000|2021-08-11 07:11:10|348.18|345.78|348.1|345.7|348.18|345.78|348.1|345.7|0
1628665880000|2021-08-11 07:11:20|348.18|345.78|348.03|345.63|348.18|345.78|348.03|345.63|0
1628665890000|2021-08-11 07:11:30|348.18|345.78|348.03|345.63|348.18|345.78|348.03|345.63|0
1628665920000|2021-08-11 07:12:00|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628665930000|2021-08-11 07:12:10|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1628665940000|2021-08-11 07:12:20|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1628665950000|2021-08-11 07:12:30|348.65|346.25|348.57|346.17|348.65|346.25|348.57|346.17|0
1628665960000|2021-08-11 07:12:40|348.5|346.1|348.65|346.25|348.65|346.25|348.5|346.1|0
1628665970000|2021-08-11 07:12:50|348.5|346.1|348.57|346.17|348.65|346.25|348.5|346.1|0
1628665980000|2021-08-11 07:13:00|348.65|346.25|348.5|346.1|348.65|346.25|348.34|345.94|0
1628665990000|2021-08-11 07:13:10|348.42|346.02|348.42|346.02|348.42|346.02|348.34|345.94|0
1628666000000|2021-08-11 07:13:20|348.5|346.1|348.18|345.78|348.5|346.1|348.18|345.78|0
1628666010000|2021-08-11 07:13:30|348.34|345.94|348.18|345.78|348.34|345.94|348.18|345.78|0
1628666020000|2021-08-11 07:13:40|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1628666030000|2021-08-11 07:13:50|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1628666040000|2021-08-11 07:14:00|348.1|345.7|348.03|345.63|348.18|345.78|348.03|345.63|0
1628666050000|2021-08-11 07:14:10|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628666070000|2021-08-11 07:14:30|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1628666090000|2021-08-11 07:14:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628666100000|2021-08-11 07:15:00|348.03|345.63|347.87|345.47|348.03|345.63|347.87|345.47|0
1628666110000|2021-08-11 07:15:10|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1628666120000|2021-08-11 07:15:20|347.87|345.47|348.03|345.63|348.03|345.63|347.87|345.47|0
1628666130000|2021-08-11 07:15:30|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628666140000|2021-08-11 07:15:40|348.03|345.63|347.87|345.47|348.03|345.63|347.87|345.47|0
1628666160000|2021-08-11 07:16:00|347.71|345.31|347.87|345.47|347.87|345.47|347.71|345.31|0
1628666170000|2021-08-11 07:16:10|347.71|345.31|347.87|345.47|347.87|345.47|347.71|345.31|0
1628666180000|2021-08-11 07:16:20|347.79|345.39|347.94|345.54|347.94|345.54|347.79|345.39|0
1628666190000|2021-08-11 07:16:30|348.03|345.63|347.94|345.54|348.03|345.63|347.94|345.54|0
1628666200000|2021-08-11 07:16:40|347.87|345.47|347.71|345.31|347.87|345.47|347.71|345.31|0
1628666210000|2021-08-11 07:16:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628666220000|2021-08-11 07:17:00|347.79|345.39|347.71|345.31|347.79|345.39|347.71|345.31|0
1628666230000|2021-08-11 07:17:10|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1628666240000|2021-08-11 07:17:20|347.4|345|347.55|345.15|347.55|345.15|347.4|345|0
1628666250000|2021-08-11 07:17:30|347.71|345.31|347.55|345.15|347.71|345.31|347.55|345.15|0
1628666260000|2021-08-11 07:17:40|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1628666270000|2021-08-11 07:17:50|347.63|345.23|347.55|345.15|347.63|345.23|347.55|345.15|0
1628666280000|2021-08-11 07:18:00|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1628666290000|2021-08-11 07:18:10|347.63|345.23|347.55|345.15|347.63|345.23|347.55|345.15|0
1628666300000|2021-08-11 07:18:20|347.63|345.23|347.55|345.15|347.63|345.23|347.55|345.15|0
1628666310000|2021-08-11 07:18:30|347.4|345|347.4|345|347.4|345|347.4|345|0
1628666340000|2021-08-11 07:19:00|347.24|344.84|347.32|344.92|347.4|345|347.24|344.84|0
1628666350000|2021-08-11 07:19:10|347.4|345|347.24|344.84|347.4|345|347.24|344.84|0
1628666360000|2021-08-11 07:19:20|347.4|345|347.24|344.84|347.4|345|347.24|344.84|0
1628666370000|2021-08-11 07:19:30|347.4|345|347.24|344.84|347.4|345|347.24|344.84|0
1628666380000|2021-08-11 07:19:40|347.4|345|347.32|344.92|347.4|345|347.24|344.84|0
1628666390000|2021-08-11 07:19:50|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1628666420000|2021-08-11 07:20:20|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1628666430000|2021-08-11 07:20:30|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1628666440000|2021-08-11 07:20:40|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1628666460000|2021-08-11 07:21:00|346.61|344.21|346.3|343.9|346.61|344.21|346.3|343.9|0
1628666470000|2021-08-11 07:21:10|346.46|344.06|346.61|344.21|346.61|344.21|346.46|344.06|0
1628666480000|2021-08-11 07:21:20|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1628666500000|2021-08-11 07:21:40|346.61|344.21|346.61|344.21|346.61|344.21|346.46|344.06|0
1628666510000|2021-08-11 07:21:50|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1628666520000|2021-08-11 07:22:00|346.3|343.9|346.3|343.9|346.3|343.9|346.3|343.9|0
1628666530000|2021-08-11 07:22:10|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1628666540000|2021-08-11 07:22:20|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1628666550000|2021-08-11 07:22:30|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1628666560000|2021-08-11 07:22:40|346.3|343.9|346.3|343.9|346.3|343.9|346.14|343.74|0
1628666590000|2021-08-11 07:23:10|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1628666610000|2021-08-11 07:23:30|346.61|344.21|346.61|344.21|346.61|344.21|346.61|344.21|0
1628666620000|2021-08-11 07:23:40|346.46|344.06|346.61|344.21|346.61|344.21|346.46|344.06|0
1628666630000|2021-08-11 07:23:50|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1628666650000|2021-08-11 07:24:10|346.3|343.9|346.3|343.9|346.3|343.9|346.3|343.9|0
1628666660000|2021-08-11 07:24:20|346.14|343.74|346.3|343.9|346.3|343.9|346.14|343.74|0
1628666670000|2021-08-11 07:24:30|346.14|343.74|345.83|343.43|346.14|343.74|345.83|343.43|0
1628666680000|2021-08-11 07:24:40|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1628666690000|2021-08-11 07:24:50|345.83|343.43|345.83|343.43|345.99|343.59|345.83|343.43|0
1628666740000|2021-08-11 07:25:40|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1628666750000|2021-08-11 07:25:50|345.83|343.43|345.52|343.12|345.83|343.43|345.52|343.12|0
1628666770000|2021-08-11 07:26:10|345.36|342.96|345.05|342.65|345.36|342.96|345.05|342.65|0
1628666780000|2021-08-11 07:26:20|345.21|342.81|344.89|342.49|345.21|342.81|344.89|342.49|0
1628666790000|2021-08-11 07:26:30|344.74|342.34|344.89|342.49|344.89|342.49|344.74|342.34|0
1628666800000|2021-08-11 07:26:40|344.81|342.41|344.89|342.49|344.89|342.49|344.81|342.41|0
1628666810000|2021-08-11 07:26:50|344.74|342.34|344.58|342.18|344.74|342.34|344.58|342.18|0
1628666820000|2021-08-11 07:27:00|344.43|342.03|344.27|341.87|344.43|342.03|344.27|341.87|0
1628666830000|2021-08-11 07:27:10|343.8|341.4|343.8|341.4|343.96|341.56|343.8|341.4|0
1628666840000|2021-08-11 07:27:20|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1628666850000|2021-08-11 07:27:30|344.11|341.71|343.96|341.56|344.11|341.71|343.96|341.56|0
1628666860000|2021-08-11 07:27:40|344.27|341.87|344.27|341.87|344.43|342.03|344.27|341.87|0
1628666870000|2021-08-11 07:27:50|344.11|341.71|344.27|341.87|344.27|341.87|344.11|341.71|0
1628666880000|2021-08-11 07:28:00|344.43|342.03|344.58|342.18|344.58|342.18|344.43|342.03|0
1628666890000|2021-08-11 07:28:10|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628666900000|2021-08-11 07:28:20|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628666910000|2021-08-11 07:28:30|344.43|342.03|344.58|342.18|344.58|342.18|344.43|342.03|0
1628666920000|2021-08-11 07:28:40|344.5|342.1|344.58|342.18|344.58|342.18|344.5|342.1|0
1628666930000|2021-08-11 07:28:50|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1628666950000|2021-08-11 07:29:10|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1628666960000|2021-08-11 07:29:20|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1628666980000|2021-08-11 07:29:40|345.2|342.8|345.2|342.8|345.2|342.8|345.05|342.65|0
1628667000000|2021-08-11 07:30:00|345.05|342.65|344.97|342.57|345.05|342.65|344.97|342.57|0
1628667010000|2021-08-11 07:30:10|344.89|342.49|344.74|342.34|344.89|342.49|344.74|342.34|0
1628667020000|2021-08-11 07:30:20|344.58|342.18|344.58|342.18|344.74|342.34|344.58|342.18|0
1628667030000|2021-08-11 07:30:30|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628667040000|2021-08-11 07:30:40|344.58|342.18|344.58|342.18|344.58|342.18|344.5|342.1|0
1628667050000|2021-08-11 07:30:50|344.74|342.34|344.58|342.18|344.74|342.34|344.58|342.18|0
1628667060000|2021-08-11 07:31:00|344.42|342.02|344.58|342.18|344.58|342.18|344.42|342.02|0
1628667070000|2021-08-11 07:31:10|344.5|342.1|344.58|342.18|344.58|342.18|344.5|342.1|0
1628667090000|2021-08-11 07:31:30|344.74|342.34|344.74|342.34|344.74|342.34|344.66|342.26|0
1628667120000|2021-08-11 07:32:00|344.89|342.49|345.2|342.8|345.2|342.8|344.89|342.49|0
1628667130000|2021-08-11 07:32:10|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1628667150000|2021-08-11 07:32:30|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1628667160000|2021-08-11 07:32:40|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1628667170000|2021-08-11 07:32:50|344.74|342.34|344.58|342.18|344.74|342.34|344.58|342.18|0
1628667180000|2021-08-11 07:33:00|344.74|342.34|344.74|342.34|344.89|342.49|344.74|342.34|0
1628667190000|2021-08-11 07:33:10|344.89|342.49|344.74|342.34|344.89|342.49|344.74|342.34|0
1628667200000|2021-08-11 07:33:20|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1628667210000|2021-08-11 07:33:30|344.42|342.02|344.27|341.87|344.42|342.02|344.27|341.87|0
1628667220000|2021-08-11 07:33:40|344.11|341.71|344.27|341.87|344.27|341.87|344.11|341.71|0
1628667240000|2021-08-11 07:34:00|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1628667250000|2021-08-11 07:34:10|343.8|341.4|343.64|341.24|343.8|341.4|343.64|341.24|0
1628667260000|2021-08-11 07:34:20|343.49|341.09|343.33|340.93|343.49|341.09|343.33|340.93|0
1628667270000|2021-08-11 07:34:30|343.49|341.09|343.33|340.93|343.49|341.09|343.33|340.93|0
1628667280000|2021-08-11 07:34:40|343.49|341.09|343.8|341.4|343.8|341.4|343.49|341.09|0
1628667290000|2021-08-11 07:34:50|343.96|341.56|344.11|341.71|344.11|341.71|343.96|341.56|0
1628667300000|2021-08-11 07:35:00|343.96|341.56|344.03|341.63|344.03|341.63|343.8|341.4|0
1628667310000|2021-08-11 07:35:10|344.11|341.71|343.96|341.56|344.11|341.71|343.96|341.56|0
1628667320000|2021-08-11 07:35:20|344.11|341.71|343.96|341.56|344.11|341.71|343.96|341.56|0
1628667330000|2021-08-11 07:35:30|343.87|341.47|343.96|341.56|343.96|341.56|343.87|341.47|0
1628667340000|2021-08-11 07:35:40|343.87|341.47|344.11|341.71|344.11|341.71|343.8|341.4|0
1628667350000|2021-08-11 07:35:50|344.03|341.63|344.11|341.71|344.11|341.71|344.03|341.63|0
1628667360000|2021-08-11 07:36:00|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628667370000|2021-08-11 07:36:10|343.64|341.24|343.49|341.09|343.64|341.24|343.49|341.09|0
1628667380000|2021-08-11 07:36:20|343.33|340.93|343.49|341.09|343.49|341.09|343.33|340.93|0
1628667390000|2021-08-11 07:36:30|343.56|341.16|343.49|341.09|343.56|341.16|343.49|341.09|0
1628667400000|2021-08-11 07:36:40|343.64|341.24|343.49|341.09|343.64|341.24|343.49|341.09|0
1628667410000|2021-08-11 07:36:50|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628667420000|2021-08-11 07:37:00|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628667430000|2021-08-11 07:37:10|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628667440000|2021-08-11 07:37:20|343.49|341.09|343.49|341.09|343.64|341.24|343.49|341.09|0
1628667450000|2021-08-11 07:37:30|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628667460000|2021-08-11 07:37:40|343.49|341.09|343.64|341.24|343.64|341.24|343.49|341.09|0
1628667470000|2021-08-11 07:37:50|343.72|341.32|343.8|341.4|343.8|341.4|343.72|341.32|0
1628667480000|2021-08-11 07:38:00|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628667490000|2021-08-11 07:38:10|343.8|341.4|343.8|341.4|343.8|341.4|343.64|341.24|0
1628667520000|2021-08-11 07:38:40|343.95|341.55|343.8|341.4|343.95|341.55|343.8|341.4|0
1628667530000|2021-08-11 07:38:50|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628667540000|2021-08-11 07:39:00|343.49|341.09|343.8|341.4|343.8|341.4|343.49|341.09|0
1628667550000|2021-08-11 07:39:10|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1628667560000|2021-08-11 07:39:20|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628667570000|2021-08-11 07:39:30|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1628667590000|2021-08-11 07:39:50|343.49|341.09|343.64|341.24|343.64|341.24|343.49|341.09|0
1628667620000|2021-08-11 07:40:20|343.8|341.4|344.11|341.71|344.11|341.71|343.8|341.4|0
1628667630000|2021-08-11 07:40:30|343.95|341.55|343.95|341.55|343.95|341.55|343.95|341.55|0
1628667640000|2021-08-11 07:40:40|343.8|341.4|343.95|341.55|343.95|341.55|343.8|341.4|0
1628667650000|2021-08-11 07:40:50|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1628667660000|2021-08-11 07:41:00|343.64|341.24|343.8|341.4|343.8|341.4|343.64|341.24|0
1628667670000|2021-08-11 07:41:10|343.95|341.55|343.8|341.4|343.95|341.55|343.8|341.4|0
1628667700000|2021-08-11 07:41:40|343.95|341.55|343.8|341.4|343.95|341.55|343.8|341.4|0
1628667710000|2021-08-11 07:41:50|343.95|341.55|343.95|341.55|343.95|341.55|343.95|341.55|0
1628667740000|2021-08-11 07:42:20|343.8|341.4|343.95|341.55|343.95|341.55|343.8|341.4|0
1628667750000|2021-08-11 07:42:30|344.11|341.71|344.11|341.71|344.11|341.71|344.11|341.71|0
1628667760000|2021-08-11 07:42:40|344.26|341.86|344.42|342.02|344.42|342.02|344.26|341.86|0
1628667770000|2021-08-11 07:42:50|344.58|342.18|344.42|342.02|344.58|342.18|344.42|342.02|0
1628667780000|2021-08-11 07:43:00|344.49|342.09|344.58|342.18|344.58|342.18|344.42|342.02|0
1628667790000|2021-08-11 07:43:10|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628667810000|2021-08-11 07:43:30|344.58|342.18|344.42|342.02|344.58|342.18|344.42|342.02|0
1628667820000|2021-08-11 07:43:40|344.58|342.18|344.58|342.18|344.58|342.18|344.42|342.02|0
1628667830000|2021-08-11 07:43:50|344.49|342.09|344.42|342.02|344.49|342.09|344.42|342.02|0
1628667840000|2021-08-11 07:44:00|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1628667850000|2021-08-11 07:44:10|344.11|341.71|343.95|341.55|344.26|341.86|343.95|341.55|0
1628667860000|2021-08-11 07:44:20|344.11|341.71|343.95|341.55|344.11|341.71|343.95|341.55|0
1628667870000|2021-08-11 07:44:30|344.11|341.71|344.11|341.71|344.11|341.71|344.11|341.71|0
1628667880000|2021-08-11 07:44:40|343.95|341.55|343.95|341.55|343.95|341.55|343.95|341.55|0
1628667890000|2021-08-11 07:44:50|344.11|341.71|344.11|341.71|344.18|341.78|344.11|341.71|0
1628667920000|2021-08-11 07:45:20|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1628667940000|2021-08-11 07:45:40|344.11|341.71|344.11|341.71|344.11|341.71|344.11|341.71|0
1628667950000|2021-08-11 07:45:50|344.18|341.78|344.11|341.71|344.18|341.78|344.11|341.71|0
1628667980000|2021-08-11 07:46:20|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628667990000|2021-08-11 07:46:30|344.26|341.86|344.73|342.33|344.73|342.33|344.26|341.86|0
1628668010000|2021-08-11 07:46:50|344.57|342.17|344.57|342.17|344.73|342.33|344.57|342.17|0
1628668040000|2021-08-11 07:47:20|344.73|342.33|344.57|342.17|344.73|342.33|344.57|342.17|0
1628668060000|2021-08-11 07:47:40|344.49|342.09|344.57|342.17|344.57|342.17|344.42|342.02|0
1628668070000|2021-08-11 07:47:50|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628668080000|2021-08-11 07:48:00|344.57|342.17|344.42|342.02|344.57|342.17|344.42|342.02|0
1628668090000|2021-08-11 07:48:10|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1628668100000|2021-08-11 07:48:20|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628668110000|2021-08-11 07:48:30|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1628668130000|2021-08-11 07:48:50|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628668140000|2021-08-11 07:49:00|344.34|341.94|344.26|341.86|344.34|341.94|344.26|341.86|0
1628668160000|2021-08-11 07:49:20|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1628668170000|2021-08-11 07:49:30|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1628668180000|2021-08-11 07:49:40|344.18|341.78|344.11|341.71|344.18|341.78|344.11|341.71|0
1628668190000|2021-08-11 07:49:50|344.26|341.86|344.11|341.71|344.26|341.86|344.11|341.71|0
1628668200000|2021-08-11 07:50:00|344.26|341.86|344.42|342.02|344.42|342.02|344.26|341.86|0
1628668210000|2021-08-11 07:50:10|344.26|341.86|344.11|341.71|344.26|341.86|344.11|341.71|0
1628668230000|2021-08-11 07:50:30|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1628668240000|2021-08-11 07:50:40|344.34|341.94|344.42|342.02|344.42|342.02|344.34|341.94|0
1628668250000|2021-08-11 07:50:50|344.26|341.86|344.42|342.02|344.42|342.02|344.26|341.86|0
1628668260000|2021-08-11 07:51:00|344.73|342.33|344.88|342.48|344.88|342.48|344.73|342.33|0
1628668270000|2021-08-11 07:51:10|345.04|342.64|344.73|342.33|345.04|342.64|344.73|342.33|0
1628668280000|2021-08-11 07:51:20|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628668290000|2021-08-11 07:51:30|344.8|342.4|344.73|342.33|344.8|342.4|344.73|342.33|0
1628668310000|2021-08-11 07:51:50|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628668320000|2021-08-11 07:52:00|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628668330000|2021-08-11 07:52:10|344.88|342.48|344.73|342.33|344.88|342.48|344.73|342.33|0
1628668340000|2021-08-11 07:52:20|344.57|342.17|344.73|342.33|344.73|342.33|344.57|342.17|0
1628668350000|2021-08-11 07:52:30|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628668360000|2021-08-11 07:52:40|344.73|342.33|344.73|342.33|344.88|342.48|344.73|342.33|0
1628668370000|2021-08-11 07:52:50|344.88|342.48|344.73|342.33|344.88|342.48|344.73|342.33|0
1628668380000|2021-08-11 07:53:00|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628668390000|2021-08-11 07:53:10|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628668400000|2021-08-11 07:53:20|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628668410000|2021-08-11 07:53:30|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628668420000|2021-08-11 07:53:40|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628668430000|2021-08-11 07:53:50|345.04|342.64|345.2|342.8|345.2|342.8|345.04|342.64|0
1628668440000|2021-08-11 07:54:00|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1628668460000|2021-08-11 07:54:20|345.2|342.8|345.2|342.8|345.2|342.8|345.2|342.8|0
1628668470000|2021-08-11 07:54:30|345.04|342.64|345.04|342.64|345.04|342.64|345.04|342.64|0
1628668480000|2021-08-11 07:54:40|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1628668500000|2021-08-11 07:55:00|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1628668510000|2021-08-11 07:55:10|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1628668520000|2021-08-11 07:55:20|345.27|342.87|345.04|342.64|345.27|342.87|345.04|342.64|0
1628668530000|2021-08-11 07:55:30|344.96|342.56|344.88|342.48|344.96|342.56|344.88|342.48|0
1628668550000|2021-08-11 07:55:50|345.04|342.64|345.19|342.79|345.19|342.79|345.04|342.64|0
1628668560000|2021-08-11 07:56:00|345.04|342.64|345.19|342.79|345.19|342.79|345.04|342.64|0
1628668570000|2021-08-11 07:56:10|345.04|342.64|345.04|342.64|345.04|342.64|345.04|342.64|0
1628668590000|2021-08-11 07:56:30|344.96|342.56|344.96|342.56|345.04|342.64|344.96|342.56|0
1628668600000|2021-08-11 07:56:40|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628668620000|2021-08-11 07:57:00|344.96|342.56|345.04|342.64|345.04|342.64|344.96|342.56|0
1628668630000|2021-08-11 07:57:10|344.88|342.48|344.88|342.48|345.04|342.64|344.88|342.48|0
1628668680000|2021-08-11 07:58:00|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1628668690000|2021-08-11 07:58:10|344.88|342.48|344.73|342.33|344.88|342.48|344.73|342.33|0
1628668700000|2021-08-11 07:58:20|344.57|342.17|344.73|342.33|344.73|342.33|344.57|342.17|0
1628668730000|2021-08-11 07:58:50|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628668760000|2021-08-11 07:59:20|344.8|342.4|344.73|342.33|344.8|342.4|344.73|342.33|0
1628668770000|2021-08-11 07:59:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1628668780000|2021-08-11 07:59:40|344.64|342.24|344.72|342.32|344.72|342.32|344.64|342.24|0
1628668790000|2021-08-11 07:59:50|344.57|342.17|344.41|342.01|344.57|342.17|344.41|342.01|0
1628668800000|2021-08-11 08:00:00|344.57|342.17|344.8|342.4|344.8|342.4|344.57|342.17|0
1628668810000|2021-08-11 08:00:10|344.88|342.48|344.72|342.32|344.88|342.48|344.72|342.32|0
1628668830000|2021-08-11 08:00:30|344.88|342.48|344.72|342.32|344.88|342.48|344.72|342.32|0
1628668860000|2021-08-11 08:01:00|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1628668870000|2021-08-11 08:01:10|345.04|342.64|345.19|342.79|345.19|342.79|345.04|342.64|0
1628668880000|2021-08-11 08:01:20|345.04|342.64|345.19|342.79|345.19|342.79|345.04|342.64|0
1628668890000|2021-08-11 08:01:30|345.11|342.71|345.04|342.64|345.11|342.71|345.04|342.64|0
1628668900000|2021-08-11 08:01:40|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1628668930000|2021-08-11 08:02:10|344.88|342.48|345.04|342.64|345.19|342.79|344.88|342.48|0
1628668960000|2021-08-11 08:02:40|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1628668980000|2021-08-11 08:03:00|345.04|342.64|345.04|342.64|345.04|342.64|345.04|342.64|0
1628669000000|2021-08-11 08:03:20|345.19|342.79|345.04|342.64|345.19|342.79|345.04|342.64|0
1628669010000|2021-08-11 08:03:30|345.19|342.79|345.35|342.95|345.35|342.95|345.19|342.79|0
1628669020000|2021-08-11 08:03:40|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1628669030000|2021-08-11 08:03:50|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1628669040000|2021-08-11 08:04:00|345.19|342.79|345.35|342.95|345.35|342.95|345.19|342.79|0
1628669050000|2021-08-11 08:04:10|345.5|343.1|345.5|343.1|345.5|343.1|345.35|342.95|0
1628669060000|2021-08-11 08:04:20|345.66|343.26|345.5|343.1|345.66|343.26|345.5|343.1|0
1628669070000|2021-08-11 08:04:30|345.58|343.18|345.5|343.1|345.66|343.26|345.5|343.1|0
1628669080000|2021-08-11 08:04:40|345.66|343.26|345.66|343.26|345.66|343.26|345.66|343.26|0
1628669090000|2021-08-11 08:04:50|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1628669100000|2021-08-11 08:05:00|345.97|343.57|345.97|343.57|345.97|343.57|345.82|343.42|0
1628669110000|2021-08-11 08:05:10|345.82|343.42|345.97|343.57|345.97|343.57|345.82|343.42|0
1628669120000|2021-08-11 08:05:20|345.82|343.42|345.97|343.57|345.97|343.57|345.82|343.42|0
1628669140000|2021-08-11 08:05:40|346.13|343.73|345.97|343.57|346.13|343.73|345.97|343.57|0
1628669150000|2021-08-11 08:05:50|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1628669160000|2021-08-11 08:06:00|345.97|343.57|345.81|343.41|345.97|343.57|345.81|343.41|0
1628669170000|2021-08-11 08:06:10|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1628669190000|2021-08-11 08:06:30|346.13|343.73|345.97|343.57|346.13|343.73|345.97|343.57|0
1628669200000|2021-08-11 08:06:40|345.81|343.41|345.97|343.57|345.97|343.57|345.81|343.41|0
1628669240000|2021-08-11 08:07:20|345.66|343.26|345.66|343.26|345.66|343.26|345.66|343.26|0
1628669260000|2021-08-11 08:07:40|345.81|343.41|345.81|343.41|345.81|343.41|345.81|343.41|0
1628669280000|2021-08-11 08:08:00|345.66|343.26|345.81|343.41|345.81|343.41|345.66|343.26|0
1628669290000|2021-08-11 08:08:10|345.66|343.26|345.66|343.26|345.66|343.26|345.66|343.26|0
1628669300000|2021-08-11 08:08:20|345.5|343.1|345.5|343.1|345.5|343.1|345.35|342.95|0
1628669340000|2021-08-11 08:09:00|345.66|343.26|345.5|343.1|345.66|343.26|345.5|343.1|0
1628669370000|2021-08-11 08:09:30|345.66|343.26|345.58|343.18|345.66|343.26|345.58|343.18|0
1628669380000|2021-08-11 08:09:40|345.66|343.26|345.5|343.1|345.66|343.26|345.5|343.1|0
1628669400000|2021-08-11 08:10:00|345.42|343.02|345.5|343.1|345.5|343.1|345.42|343.02|0
1628669440000|2021-08-11 08:10:40|345.34|342.94|345.34|342.94|345.5|343.1|345.34|342.94|0
1628669460000|2021-08-11 08:11:00|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1628669470000|2021-08-11 08:11:10|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628669480000|2021-08-11 08:11:20|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1628669490000|2021-08-11 08:11:30|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628669520000|2021-08-11 08:12:00|345.26|342.86|345.34|342.94|345.34|342.94|345.26|342.86|0
1628669530000|2021-08-11 08:12:10|345.19|342.79|345.19|342.79|345.34|342.94|345.19|342.79|0
1628669540000|2021-08-11 08:12:20|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628669550000|2021-08-11 08:12:30|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1628669560000|2021-08-11 08:12:40|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628669590000|2021-08-11 08:13:10|345.19|342.79|345.34|342.94|345.34|342.94|345.19|342.79|0
1628669600000|2021-08-11 08:13:20|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1628669620000|2021-08-11 08:13:40|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628669690000|2021-08-11 08:14:50|345.19|342.79|345.34|342.94|345.34|342.94|345.19|342.79|0
1628669710000|2021-08-11 08:15:10|345.5|343.1|345.34|342.94|345.5|343.1|345.34|342.94|0
1628669740000|2021-08-11 08:15:40|345.42|343.02|345.34|342.94|345.42|343.02|345.34|342.94|0
1628669760000|2021-08-11 08:16:00|345.26|342.86|345.19|342.79|345.34|342.94|345.19|342.79|0
1628669770000|2021-08-11 08:16:10|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628669790000|2021-08-11 08:16:30|345.19|342.79|345.34|342.94|345.34|342.94|345.19|342.79|0
1628669850000|2021-08-11 08:17:30|345.5|343.1|345.65|343.25|345.65|343.25|345.5|343.1|0
1628669860000|2021-08-11 08:17:40|345.81|343.41|345.97|343.57|345.97|343.57|345.81|343.41|0
1628669870000|2021-08-11 08:17:50|345.81|343.41|345.97|343.57|345.97|343.57|345.81|343.41|0
1628669880000|2021-08-11 08:18:00|345.81|343.41|345.81|343.41|345.81|343.41|345.81|343.41|0
1628669890000|2021-08-11 08:18:10|345.65|343.25|345.65|343.25|345.81|343.41|345.65|343.25|0
1628669900000|2021-08-11 08:18:20|345.81|343.41|345.81|343.41|345.81|343.41|345.65|343.25|0
1628669910000|2021-08-11 08:18:30|345.73|343.33|345.81|343.41|345.81|343.41|345.73|343.33|0
1628669920000|2021-08-11 08:18:40|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1628669930000|2021-08-11 08:18:50|345.5|343.1|345.34|342.94|345.5|343.1|345.34|342.94|0
1628669960000|2021-08-11 08:19:20|345.19|342.79|345.34|342.94|345.34|342.94|345.19|342.79|0
1628669970000|2021-08-11 08:19:30|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1628669980000|2021-08-11 08:19:40|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628670010000|2021-08-11 08:20:10|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1628670040000|2021-08-11 08:20:40|345.57|343.17|345.65|343.25|345.65|343.25|345.57|343.17|0
1628670060000|2021-08-11 08:21:00|345.5|343.1|345.34|342.94|345.5|343.1|345.34|342.94|0
1628670110000|2021-08-11 08:21:50|345.03|342.63|345.03|342.63|345.03|342.63|345.03|342.63|0
1628670120000|2021-08-11 08:22:00|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1628670140000|2021-08-11 08:22:20|345.03|342.63|344.87|342.47|345.03|342.63|344.87|342.47|0
1628670150000|2021-08-11 08:22:30|345.03|342.63|345.03|342.63|345.03|342.63|345.03|342.63|0
1628670160000|2021-08-11 08:22:40|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1628670180000|2021-08-11 08:23:00|345.03|342.63|345.03|342.63|345.03|342.63|344.87|342.47|0
1628670200000|2021-08-11 08:23:20|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1628670210000|2021-08-11 08:23:30|345.1|342.7|345.03|342.63|345.18|342.78|345.03|342.63|0
1628670260000|2021-08-11 08:24:20|345.1|342.7|345.18|342.78|345.18|342.78|345.1|342.7|0
1628670270000|2021-08-11 08:24:30|345.1|342.7|345.03|342.63|345.1|342.7|345.03|342.63|0
1628670280000|2021-08-11 08:24:40|345.1|342.7|345.18|342.78|345.18|342.78|345.1|342.7|0
1628670370000|2021-08-11 08:26:10|345.03|342.63|345.03|342.63|345.03|342.63|345.03|342.63|0
1628670380000|2021-08-11 08:26:20|345.18|342.78|345.03|342.63|345.18|342.78|345.03|342.63|0
1628670390000|2021-08-11 08:26:30|345.1|342.7|345.18|342.78|345.18|342.78|345.1|342.7|0
1628670410000|2021-08-11 08:26:50|345.03|342.63|345.18|342.78|345.18|342.78|345.03|342.63|0
1628670420000|2021-08-11 08:27:00|345.03|342.63|345.03|342.63|345.03|342.63|345.03|342.63|0
1628670430000|2021-08-11 08:27:10|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1628670450000|2021-08-11 08:27:30|345.03|342.63|345.03|342.63|345.03|342.63|345.03|342.63|0
1628670480000|2021-08-11 08:28:00|345.18|342.78|345.03|342.63|345.18|342.78|345.03|342.63|0
1628670490000|2021-08-11 08:28:10|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1628670540000|2021-08-11 08:29:00|345.34|342.94|345.26|342.86|345.34|342.94|345.26|342.86|0
1628670550000|2021-08-11 08:29:10|345.18|342.78|345.49|343.09|345.49|343.09|345.18|342.78|0
1628670560000|2021-08-11 08:29:20|345.65|343.25|345.57|343.17|345.65|343.25|345.49|343.09|0
1628670570000|2021-08-11 08:29:30|345.49|343.09|345.65|343.25|345.65|343.25|345.49|343.09|0
1628670580000|2021-08-11 08:29:40|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1628670590000|2021-08-11 08:29:50|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628670600000|2021-08-11 08:30:00|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1628670610000|2021-08-11 08:30:10|345.41|343.01|345.34|342.94|345.41|343.01|345.34|342.94|0
1628670650000|2021-08-11 08:30:50|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1628670660000|2021-08-11 08:31:00|344.94|342.54|344.87|342.47|344.94|342.54|344.87|342.47|0
1628670680000|2021-08-11 08:31:20|344.79|342.39|344.87|342.47|344.87|342.47|344.79|342.39|0
1628670690000|2021-08-11 08:31:30|344.71|342.31|344.87|342.47|344.87|342.47|344.71|342.31|0
1628670720000|2021-08-11 08:32:00|345.02|342.62|345.02|342.62|345.18|342.78|345.02|342.62|0
1628670730000|2021-08-11 08:32:10|344.71|342.31|344.71|342.31|344.71|342.31|344.71|342.31|0
1628670740000|2021-08-11 08:32:20|344.87|342.47|344.87|342.47|344.87|342.47|344.79|342.39|0
1628670750000|2021-08-11 08:32:30|345.02|342.62|344.87|342.47|345.02|342.62|344.87|342.47|0
1628670760000|2021-08-11 08:32:40|344.94|342.54|345.02|342.62|345.02|342.62|344.94|342.54|0
1628670820000|2021-08-11 08:33:40|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1628670830000|2021-08-11 08:33:50|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628670840000|2021-08-11 08:34:00|345.18|342.78|345.18|342.78|345.34|342.94|345.18|342.78|0
1628670850000|2021-08-11 08:34:10|345.25|342.85|345.25|342.85|345.25|342.85|345.18|342.78|0
1628670860000|2021-08-11 08:34:20|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1628670870000|2021-08-11 08:34:30|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1628670880000|2021-08-11 08:34:40|345.18|342.78|345.18|342.78|345.18|342.78|345.1|342.7|0
1628670890000|2021-08-11 08:34:50|345.02|342.62|345.18|342.78|345.18|342.78|345.02|342.62|0
1628670900000|2021-08-11 08:35:00|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1628670910000|2021-08-11 08:35:10|345.33|342.93|345.49|343.09|345.49|343.09|345.33|342.93|0
1628670920000|2021-08-11 08:35:20|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1628670950000|2021-08-11 08:35:50|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1628670960000|2021-08-11 08:36:00|345.25|342.85|345.33|342.93|345.33|342.93|345.25|342.85|0
1628670970000|2021-08-11 08:36:10|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1628670980000|2021-08-11 08:36:20|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1628670990000|2021-08-11 08:36:30|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1628671010000|2021-08-11 08:36:50|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1628671020000|2021-08-11 08:37:00|345.8|343.4|345.65|343.25|345.8|343.4|345.65|343.25|0
1628671030000|2021-08-11 08:37:10|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1628671070000|2021-08-11 08:37:50|345.96|343.56|345.88|343.48|345.96|343.56|345.88|343.48|0
1628671080000|2021-08-11 08:38:00|345.96|343.56|345.96|343.56|345.96|343.56|345.88|343.48|0
1628671090000|2021-08-11 08:38:10|345.8|343.4|345.96|343.56|345.96|343.56|345.8|343.4|0
1628671100000|2021-08-11 08:38:20|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1628671110000|2021-08-11 08:38:30|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1628671140000|2021-08-11 08:39:00|346.11|343.71|346.11|343.71|346.11|343.71|345.96|343.56|0
1628671170000|2021-08-11 08:39:30|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1628671180000|2021-08-11 08:39:40|346.11|343.71|346.03|343.63|346.11|343.71|346.03|343.63|0
1628671190000|2021-08-11 08:39:50|345.96|343.56|346.03|343.63|346.03|343.63|345.96|343.56|0
1628671200000|2021-08-11 08:40:00|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1628671210000|2021-08-11 08:40:10|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1628671220000|2021-08-11 08:40:20|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1628671230000|2021-08-11 08:40:30|345.96|343.56|346.03|343.63|346.03|343.63|345.96|343.56|0
1628671240000|2021-08-11 08:40:40|346.11|343.71|345.96|343.56|346.11|343.71|345.96|343.56|0
1628671250000|2021-08-11 08:40:50|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1628671260000|2021-08-11 08:41:00|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1628671270000|2021-08-11 08:41:10|345.88|343.48|345.8|343.4|345.88|343.48|345.8|343.4|0
1628671290000|2021-08-11 08:41:30|345.96|343.56|345.8|343.4|345.96|343.56|345.8|343.4|0
1628671300000|2021-08-11 08:41:40|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1628671310000|2021-08-11 08:41:50|345.88|343.48|345.96|343.56|345.96|343.56|345.88|343.48|0
1628671320000|2021-08-11 08:42:00|346.11|343.71|346.03|343.63|346.11|343.71|346.03|343.63|0
1628671330000|2021-08-11 08:42:10|346.11|343.71|345.88|343.48|346.11|343.71|345.88|343.48|0
1628671340000|2021-08-11 08:42:20|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1628671350000|2021-08-11 08:42:30|345.88|343.48|345.88|343.48|345.88|343.48|345.8|343.4|0
1628671360000|2021-08-11 08:42:40|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1628671400000|2021-08-11 08:43:20|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1628671410000|2021-08-11 08:43:30|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1628671420000|2021-08-11 08:43:40|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1628671430000|2021-08-11 08:43:50|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1628671470000|2021-08-11 08:44:30|345.33|342.93|345.02|342.62|345.33|342.93|345.02|342.62|0
1628671480000|2021-08-11 08:44:40|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628671490000|2021-08-11 08:44:50|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1628671500000|2021-08-11 08:45:00|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628671520000|2021-08-11 08:45:20|344.71|342.31|344.71|342.31|344.71|342.31|344.71|342.31|0
1628671530000|2021-08-11 08:45:30|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1628671570000|2021-08-11 08:46:10|345.33|342.93|345.17|342.77|345.33|342.93|345.17|342.77|0
1628671620000|2021-08-11 08:47:00|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1628671630000|2021-08-11 08:47:10|345.17|342.77|345.17|342.77|345.17|342.77|345.17|342.77|0
1628671650000|2021-08-11 08:47:30|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1628671670000|2021-08-11 08:47:50|345.49|343.09|345.33|342.93|345.49|343.09|345.33|342.93|0
1628671720000|2021-08-11 08:48:40|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1628671790000|2021-08-11 08:49:50|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1628671800000|2021-08-11 08:50:00|345.4|343|345.49|343.09|345.49|343.09|345.4|343|0
1628671840000|2021-08-11 08:50:40|345.48|343.08|345.48|343.08|345.48|343.08|345.33|342.93|0
1628671860000|2021-08-11 08:51:00|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1628671870000|2021-08-11 08:51:10|345.48|343.08|345.64|343.24|345.64|343.24|345.48|343.08|0
1628671880000|2021-08-11 08:51:20|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628671900000|2021-08-11 08:51:40|345.33|342.93|345.48|343.08|345.48|343.08|345.33|342.93|0
1628672000000|2021-08-11 08:53:20|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1628672010000|2021-08-11 08:53:30|345.48|343.08|345.33|342.93|345.48|343.08|345.33|342.93|0
1628672040000|2021-08-11 08:54:00|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628672050000|2021-08-11 08:54:10|345.33|342.93|345.4|343|345.48|343.08|345.33|342.93|0
1628672060000|2021-08-11 08:54:20|345.48|343.08|345.17|342.77|345.48|343.08|345.17|342.77|0
1628672090000|2021-08-11 08:54:50|345.25|342.85|345.25|342.85|345.33|342.93|345.25|342.85|0
1628672100000|2021-08-11 08:55:00|345.17|342.77|345.33|342.93|345.33|342.93|345.17|342.77|0
1628672110000|2021-08-11 08:55:10|345.25|342.85|345.17|342.77|345.33|342.93|345.17|342.77|0
1628672120000|2021-08-11 08:55:20|345.33|342.93|345.17|342.77|345.33|342.93|345.17|342.77|0
1628672140000|2021-08-11 08:55:40|345.33|342.93|345.33|342.93|345.33|342.93|345.17|342.77|0
1628672160000|2021-08-11 08:56:00|345.17|342.77|345.48|343.08|345.48|343.08|345.17|342.77|0
1628672170000|2021-08-11 08:56:10|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1628672180000|2021-08-11 08:56:20|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628672230000|2021-08-11 08:57:10|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1628672280000|2021-08-11 08:58:00|345.17|342.77|345.33|342.93|345.33|342.93|345.17|342.77|0
1628672290000|2021-08-11 08:58:10|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628672300000|2021-08-11 08:58:20|345.64|343.24|345.48|343.08|345.64|343.24|345.48|343.08|0
1628672340000|2021-08-11 08:59:00|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1628672410000|2021-08-11 09:00:10|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628672430000|2021-08-11 09:00:30|345.64|343.24|345.56|343.16|345.64|343.24|345.56|343.16|0
1628672440000|2021-08-11 09:00:40|345.64|343.24|345.48|343.08|345.64|343.24|345.48|343.08|0
1628672470000|2021-08-11 09:01:10|345.32|342.92|345.32|342.92|345.48|343.08|345.32|342.92|0
1628672480000|2021-08-11 09:01:20|345.48|343.08|345.48|343.08|345.48|343.08|345.32|342.92|0
1628672500000|2021-08-11 09:01:40|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1628672520000|2021-08-11 09:02:00|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1628672530000|2021-08-11 09:02:10|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1628672540000|2021-08-11 09:02:20|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628672550000|2021-08-11 09:02:30|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1628672560000|2021-08-11 09:02:40|345.64|343.24|345.64|343.24|345.79|343.39|345.64|343.24|0
1628672600000|2021-08-11 09:03:20|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628672610000|2021-08-11 09:03:30|345.32|342.92|345.17|342.77|345.32|342.92|345.17|342.77|0
1628672630000|2021-08-11 09:03:50|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628672640000|2021-08-11 09:04:00|345.17|342.77|345.17|342.77|345.17|342.77|345.17|342.77|0
1628672650000|2021-08-11 09:04:10|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628672660000|2021-08-11 09:04:20|345.17|342.77|345.24|342.84|345.24|342.84|345.17|342.77|0
1628672670000|2021-08-11 09:04:30|345.17|342.77|345.17|342.77|345.24|342.84|345.17|342.77|0
1628672680000|2021-08-11 09:04:40|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1628672690000|2021-08-11 09:04:50|345.17|342.77|345.17|342.77|345.17|342.77|345.17|342.77|0
1628672700000|2021-08-11 09:05:00|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628672720000|2021-08-11 09:05:20|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628672730000|2021-08-11 09:05:30|345.64|343.24|345.64|343.24|345.64|343.24|345.48|343.08|0
1628672740000|2021-08-11 09:05:40|345.79|343.39|345.64|343.24|345.79|343.39|345.64|343.24|0
1628672770000|2021-08-11 09:06:10|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1628672790000|2021-08-11 09:06:30|345.48|343.08|345.4|343|345.48|343.08|345.32|342.92|0
1628672800000|2021-08-11 09:06:40|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628672820000|2021-08-11 09:07:00|345.63|343.23|345.48|343.08|345.63|343.23|345.48|343.08|0
1628672830000|2021-08-11 09:07:10|345.63|343.23|345.48|343.08|345.63|343.23|345.48|343.08|0
1628672840000|2021-08-11 09:07:20|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628672870000|2021-08-11 09:07:50|345.48|343.08|345.32|342.92|345.48|343.08|345.32|342.92|0
1628672920000|2021-08-11 09:08:40|345.4|343|345.32|342.92|345.48|343.08|345.32|342.92|0
1628672940000|2021-08-11 09:09:00|345.4|343|345.4|343|345.4|343|345.4|343|0
1628672950000|2021-08-11 09:09:10|345.48|343.08|345.32|342.92|345.48|343.08|345.32|342.92|0
1628672970000|2021-08-11 09:09:30|345.17|342.77|345.32|342.92|345.32|342.92|345.17|342.77|0
1628673000000|2021-08-11 09:10:00|345.17|342.77|345.17|342.77|345.17|342.77|345.17|342.77|0
1628673010000|2021-08-11 09:10:10|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628673040000|2021-08-11 09:10:40|345.48|343.08|345.32|342.92|345.48|343.08|345.32|342.92|0
1628673050000|2021-08-11 09:10:50|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628673120000|2021-08-11 09:12:00|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1628673130000|2021-08-11 09:12:10|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1628673140000|2021-08-11 09:12:20|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1628673150000|2021-08-11 09:12:30|345.71|343.31|345.63|343.23|345.71|343.31|345.63|343.23|0
1628673160000|2021-08-11 09:12:40|345.79|343.39|345.71|343.31|345.79|343.39|345.71|343.31|0
1628673170000|2021-08-11 09:12:50|345.79|343.39|345.79|343.39|345.79|343.39|345.63|343.23|0
1628673180000|2021-08-11 09:13:00|345.63|343.23|345.71|343.31|345.71|343.31|345.63|343.23|0
1628673190000|2021-08-11 09:13:10|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1628673200000|2021-08-11 09:13:20|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1628673230000|2021-08-11 09:13:50|345.79|343.39|345.94|343.54|345.94|343.54|345.79|343.39|0
1628673240000|2021-08-11 09:14:00|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1628673250000|2021-08-11 09:14:10|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1628673290000|2021-08-11 09:14:50|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628673300000|2021-08-11 09:15:00|345.63|343.23|345.63|343.23|345.63|343.23|345.48|343.08|0
1628673320000|2021-08-11 09:15:20|345.48|343.08|345.63|343.23|345.63|343.23|345.48|343.08|0
1628673330000|2021-08-11 09:15:30|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1628673350000|2021-08-11 09:15:50|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1628673360000|2021-08-11 09:16:00|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1628673370000|2021-08-11 09:16:10|345.32|342.92|345.47|343.07|345.47|343.07|345.32|342.92|0
1628673420000|2021-08-11 09:17:00|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1628673430000|2021-08-11 09:17:10|344.38|341.98|344.07|341.67|344.38|341.98|344.07|341.67|0
1628673440000|2021-08-11 09:17:20|344.38|341.98|344.38|341.98|344.38|341.98|344.23|341.83|0
1628673450000|2021-08-11 09:17:30|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1628673460000|2021-08-11 09:17:40|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628673470000|2021-08-11 09:17:50|344.38|341.98|344.54|342.14|344.54|342.14|344.38|341.98|0
1628673480000|2021-08-11 09:18:00|344.23|341.83|344.23|341.83|344.23|341.83|344.07|341.67|0
1628673490000|2021-08-11 09:18:10|344.38|341.98|344.23|341.83|344.38|341.98|344.23|341.83|0
1628673500000|2021-08-11 09:18:20|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1628673510000|2021-08-11 09:18:30|344.54|342.14|344.54|342.14|344.54|342.14|344.38|341.98|0
1628673550000|2021-08-11 09:19:10|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1628673560000|2021-08-11 09:19:20|344.3|341.9|344.38|341.98|344.38|341.98|344.3|341.9|0
1628673570000|2021-08-11 09:19:30|344.54|342.14|344.69|342.29|344.69|342.29|344.54|342.14|0
1628673580000|2021-08-11 09:19:40|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628673590000|2021-08-11 09:19:50|344.46|342.06|344.38|341.98|344.54|342.14|344.38|341.98|0
1628673600000|2021-08-11 09:20:00|344.54|342.14|344.38|341.98|344.54|342.14|344.38|341.98|0
1628673620000|2021-08-11 09:20:20|344.54|342.14|344.61|342.21|344.69|342.29|344.54|342.14|0
1628673630000|2021-08-11 09:20:30|344.54|342.14|344.69|342.29|344.69|342.29|344.54|342.14|0
1628673640000|2021-08-11 09:20:40|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628673650000|2021-08-11 09:20:50|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628673660000|2021-08-11 09:21:00|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628673670000|2021-08-11 09:21:10|345|342.6|345|342.6|345.16|342.76|345|342.6|0
1628673690000|2021-08-11 09:21:30|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628673700000|2021-08-11 09:21:40|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628673710000|2021-08-11 09:21:50|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1628673720000|2021-08-11 09:22:00|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628673750000|2021-08-11 09:22:30|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628673760000|2021-08-11 09:22:40|344.69|342.29|344.85|342.45|344.85|342.45|344.69|342.29|0
1628673780000|2021-08-11 09:23:00|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628673810000|2021-08-11 09:23:30|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628673820000|2021-08-11 09:23:40|344.77|342.37|344.85|342.45|344.85|342.45|344.69|342.29|0
1628673830000|2021-08-11 09:23:50|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628673850000|2021-08-11 09:24:10|344.85|342.45|345|342.6|345|342.6|344.85|342.45|0
1628673860000|2021-08-11 09:24:20|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628673870000|2021-08-11 09:24:30|345|342.6|345|342.6|345|342.6|344.85|342.45|0
1628673880000|2021-08-11 09:24:40|344.92|342.52|344.85|342.45|344.92|342.52|344.85|342.45|0
1628673890000|2021-08-11 09:24:50|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1628673900000|2021-08-11 09:25:00|344.85|342.45|344.69|342.29|344.85|342.45|344.69|342.29|0
1628673950000|2021-08-11 09:25:50|344.53|342.13|344.53|342.13|344.53|342.13|344.53|342.13|0
1628673970000|2021-08-11 09:26:10|344.45|342.05|344.53|342.13|344.53|342.13|344.45|342.05|0
1628673980000|2021-08-11 09:26:20|344.45|342.05|344.69|342.29|344.69|342.29|344.45|342.05|0
1628674010000|2021-08-11 09:26:50|344.53|342.13|344.53|342.13|344.69|342.29|344.53|342.13|0
1628674020000|2021-08-11 09:27:00|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1628674030000|2021-08-11 09:27:10|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1628674040000|2021-08-11 09:27:20|344.53|342.13|344.53|342.13|344.53|342.13|344.38|341.98|0
1628674060000|2021-08-11 09:27:40|344.45|342.05|344.53|342.13|344.53|342.13|344.45|342.05|0
1628674110000|2021-08-11 09:28:30|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1628674130000|2021-08-11 09:28:50|344.53|342.13|344.69|342.29|344.69|342.29|344.53|342.13|0
1628674150000|2021-08-11 09:29:10|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1628674170000|2021-08-11 09:29:30|345|342.6|345|342.6|345|342.6|345|342.6|0
1628674220000|2021-08-11 09:30:20|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628674230000|2021-08-11 09:30:30|345|342.6|345|342.6|345|342.6|345|342.6|0
1628674240000|2021-08-11 09:30:40|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628674250000|2021-08-11 09:30:50|345|342.6|344.84|342.44|345.08|342.68|344.84|342.44|0
1628674270000|2021-08-11 09:31:10|345|342.6|345|342.6|345|342.6|345|342.6|0
1628674280000|2021-08-11 09:31:20|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628674290000|2021-08-11 09:31:30|345.23|342.83|345.31|342.91|345.31|342.91|345.23|342.83|0
1628674320000|2021-08-11 09:32:00|345.23|342.83|345.16|342.76|345.23|342.83|345.16|342.76|0
1628674350000|2021-08-11 09:32:30|345.31|342.91|345.31|342.91|345.31|342.91|345.23|342.83|0
1628674360000|2021-08-11 09:32:40|345.16|342.76|345.16|342.76|345.31|342.91|345.16|342.76|0
1628674370000|2021-08-11 09:32:50|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628674420000|2021-08-11 09:33:40|345.47|343.07|345.31|342.91|345.47|343.07|345.31|342.91|0
1628674430000|2021-08-11 09:33:50|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628674440000|2021-08-11 09:34:00|345|342.6|345|342.6|345|342.6|345|342.6|0
1628674450000|2021-08-11 09:34:10|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1628674480000|2021-08-11 09:34:40|345|342.6|345|342.6|345|342.6|345|342.6|0
1628674490000|2021-08-11 09:34:50|345.07|342.67|345.16|342.76|345.16|342.76|345.07|342.67|0
1628674500000|2021-08-11 09:35:00|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628674520000|2021-08-11 09:35:20|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1628674530000|2021-08-11 09:35:30|345.39|342.99|345.31|342.91|345.39|342.99|345.31|342.91|0
1628674540000|2021-08-11 09:35:40|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628674560000|2021-08-11 09:36:00|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628674570000|2021-08-11 09:36:10|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1628674580000|2021-08-11 09:36:20|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628674590000|2021-08-11 09:36:30|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1628674600000|2021-08-11 09:36:40|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628674730000|2021-08-11 09:38:50|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628674740000|2021-08-11 09:39:00|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628674750000|2021-08-11 09:39:10|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628674770000|2021-08-11 09:39:30|345|342.6|345.07|342.67|345.07|342.67|345|342.6|0
1628674780000|2021-08-11 09:39:40|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628674790000|2021-08-11 09:39:50|345|342.6|345.07|342.67|345.07|342.67|345|342.6|0
1628674800000|2021-08-11 09:40:00|345.15|342.75|345|342.6|345.15|342.75|345|342.6|0
1628674810000|2021-08-11 09:40:10|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628674830000|2021-08-11 09:40:30|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628674870000|2021-08-11 09:41:10|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628674890000|2021-08-11 09:41:30|345|342.6|345|342.6|345|342.6|345|342.6|0
1628674920000|2021-08-11 09:42:00|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628674930000|2021-08-11 09:42:10|345|342.6|345|342.6|345|342.6|345|342.6|0
1628674950000|2021-08-11 09:42:30|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1628674960000|2021-08-11 09:42:40|345|342.6|344.84|342.44|345|342.6|344.84|342.44|0
1628674980000|2021-08-11 09:43:00|344.68|342.28|344.68|342.28|344.84|342.44|344.68|342.28|0
1628674990000|2021-08-11 09:43:10|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628675010000|2021-08-11 09:43:30|344.68|342.28|344.68|342.28|344.84|342.44|344.68|342.28|0
1628675030000|2021-08-11 09:43:50|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1628675040000|2021-08-11 09:44:00|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628675050000|2021-08-11 09:44:10|344.76|342.36|344.68|342.28|344.84|342.44|344.68|342.28|0
1628675060000|2021-08-11 09:44:20|344.84|342.44|344.68|342.28|344.84|342.44|344.68|342.28|0
1628675130000|2021-08-11 09:45:30|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1628675150000|2021-08-11 09:45:50|344.99|342.59|344.99|342.59|344.99|342.59|344.84|342.44|0
1628675180000|2021-08-11 09:46:20|345.15|342.75|345.15|342.75|345.15|342.75|344.99|342.59|0
1628675190000|2021-08-11 09:46:30|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1628675200000|2021-08-11 09:46:40|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628675210000|2021-08-11 09:46:50|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1628675230000|2021-08-11 09:47:10|345.15|342.75|345.31|342.91|345.31|342.91|345.15|342.75|0
1628675240000|2021-08-11 09:47:20|345.23|342.83|345.15|342.75|345.23|342.83|345.15|342.75|0
1628675250000|2021-08-11 09:47:30|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1628675260000|2021-08-11 09:47:40|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1628675300000|2021-08-11 09:48:20|344.99|342.59|345.15|342.75|345.15|342.75|344.99|342.59|0
1628675380000|2021-08-11 09:49:40|344.99|342.59|345.15|342.75|345.15|342.75|344.99|342.59|0
1628675400000|2021-08-11 09:50:00|345.07|342.67|345.15|342.75|345.15|342.75|344.99|342.59|0
1628675420000|2021-08-11 09:50:20|345.31|342.91|345.46|343.06|345.46|343.06|345.31|342.91|0
1628675430000|2021-08-11 09:50:30|345.38|342.98|345.46|343.06|345.46|343.06|345.38|342.98|0
1628675440000|2021-08-11 09:50:40|345.31|342.91|345.46|343.06|345.46|343.06|345.31|342.91|0
1628675510000|2021-08-11 09:51:50|345.62|343.22|345.62|343.22|345.62|343.22|345.62|343.22|0
1628675560000|2021-08-11 09:52:40|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1628675570000|2021-08-11 09:52:50|345.3|342.9|345.46|343.06|345.46|343.06|345.3|342.9|0
1628675580000|2021-08-11 09:53:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1628675590000|2021-08-11 09:53:10|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1628675610000|2021-08-11 09:53:30|345.62|343.22|345.62|343.22|345.62|343.22|345.62|343.22|0
1628675640000|2021-08-11 09:54:00|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628675650000|2021-08-11 09:54:10|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628675660000|2021-08-11 09:54:20|345.77|343.37|345.62|343.22|345.77|343.37|345.62|343.22|0
1628675670000|2021-08-11 09:54:30|345.77|343.37|345.77|343.37|345.77|343.37|345.69|343.29|0
1628675680000|2021-08-11 09:54:40|345.93|343.53|345.77|343.37|345.93|343.53|345.77|343.37|0
1628675690000|2021-08-11 09:54:50|345.93|343.53|345.77|343.37|345.93|343.53|345.77|343.37|0
1628675750000|2021-08-11 09:55:50|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628675760000|2021-08-11 09:56:00|345.77|343.37|346.08|343.68|346.08|343.68|345.77|343.37|0
1628675770000|2021-08-11 09:56:10|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628675790000|2021-08-11 09:56:30|346.08|343.68|345.93|343.53|346.08|343.68|345.93|343.53|0
1628675850000|2021-08-11 09:57:30|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628675870000|2021-08-11 09:57:50|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628675880000|2021-08-11 09:58:00|345.77|343.37|345.77|343.37|345.85|343.45|345.77|343.37|0
1628675900000|2021-08-11 09:58:20|345.93|343.53|345.93|343.53|345.93|343.53|345.85|343.45|0
1628675910000|2021-08-11 09:58:30|345.85|343.45|345.93|343.53|345.93|343.53|345.85|343.45|0
1628675920000|2021-08-11 09:58:40|345.77|343.37|345.93|343.53|345.93|343.53|345.77|343.37|0
1628675960000|2021-08-11 09:59:20|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628675980000|2021-08-11 09:59:40|345.93|343.53|345.93|343.53|345.93|343.53|345.77|343.37|0
1628675990000|2021-08-11 09:59:50|345.84|343.44|345.93|343.53|345.93|343.53|345.84|343.44|0
1628676020000|2021-08-11 10:00:20|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628676030000|2021-08-11 10:00:30|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628676060000|2021-08-11 10:01:00|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628676080000|2021-08-11 10:01:20|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1628676100000|2021-08-11 10:01:40|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628676130000|2021-08-11 10:02:10|345.93|343.53|345.93|343.53|346|343.6|345.93|343.53|0
1628676160000|2021-08-11 10:02:40|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628676280000|2021-08-11 10:04:40|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1628676290000|2021-08-11 10:04:50|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1628676370000|2021-08-11 10:06:10|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628676410000|2021-08-11 10:06:50|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628676420000|2021-08-11 10:07:00|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628676430000|2021-08-11 10:07:10|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628676450000|2021-08-11 10:07:30|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1628676460000|2021-08-11 10:07:40|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628676470000|2021-08-11 10:07:50|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628676480000|2021-08-11 10:08:00|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628676500000|2021-08-11 10:08:20|345.92|343.52|346|343.6|346|343.6|345.92|343.52|0
1628676510000|2021-08-11 10:08:30|346.08|343.68|345.92|343.52|346.08|343.68|345.92|343.52|0
1628676520000|2021-08-11 10:08:40|346.08|343.68|346.08|343.68|346.08|343.68|345.92|343.52|0
1628676530000|2021-08-11 10:08:50|345.92|343.52|346.08|343.68|346.08|343.68|345.92|343.52|0
1628676550000|2021-08-11 10:09:10|345.92|343.52|345.92|343.52|346.08|343.68|345.92|343.52|0
1628676600000|2021-08-11 10:10:00|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628676620000|2021-08-11 10:10:20|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628676630000|2021-08-11 10:10:30|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628676750000|2021-08-11 10:12:30|345.92|343.52|345.84|343.44|345.92|343.52|345.84|343.44|0
1628676760000|2021-08-11 10:12:40|345.92|343.52|345.92|343.52|345.92|343.52|345.84|343.44|0
1628676770000|2021-08-11 10:12:50|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628676780000|2021-08-11 10:13:00|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628676800000|2021-08-11 10:13:20|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628676820000|2021-08-11 10:13:40|345.92|343.52|345.84|343.44|345.92|343.52|345.84|343.44|0
1628676830000|2021-08-11 10:13:50|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628676850000|2021-08-11 10:14:10|345.61|343.21|345.3|342.9|345.61|343.21|345.3|342.9|0
1628676860000|2021-08-11 10:14:20|345.45|343.05|345.61|343.21|345.61|343.21|345.45|343.05|0
1628676870000|2021-08-11 10:14:30|345.68|343.28|345.61|343.21|345.76|343.36|345.61|343.21|0
1628676900000|2021-08-11 10:15:00|345.76|343.36|345.61|343.21|345.76|343.36|345.61|343.21|0
1628676920000|2021-08-11 10:15:20|345.45|343.05|345.61|343.21|345.61|343.21|345.45|343.05|0
1628676940000|2021-08-11 10:15:40|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1628676950000|2021-08-11 10:15:50|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628676960000|2021-08-11 10:16:00|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628676970000|2021-08-11 10:16:10|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1628676980000|2021-08-11 10:16:20|345.76|343.36|345.92|343.52|345.92|343.52|345.76|343.36|0
1628676990000|2021-08-11 10:16:30|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1628677000000|2021-08-11 10:16:40|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1628677010000|2021-08-11 10:16:50|345.76|343.36|345.92|343.52|345.92|343.52|345.76|343.36|0
1628677090000|2021-08-11 10:18:10|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1628677100000|2021-08-11 10:18:20|346.23|343.83|346.08|343.68|346.23|343.83|346.08|343.68|0
1628677110000|2021-08-11 10:18:30|346.23|343.83|346.23|343.83|346.23|343.83|346.23|343.83|0
1628677120000|2021-08-11 10:18:40|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1628677130000|2021-08-11 10:18:50|346.23|343.83|346.39|343.99|346.39|343.99|346.23|343.83|0
1628677140000|2021-08-11 10:19:00|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628677150000|2021-08-11 10:19:10|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1628677160000|2021-08-11 10:19:20|346.54|344.14|346.7|344.3|346.7|344.3|346.39|343.99|0
1628677170000|2021-08-11 10:19:30|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628677180000|2021-08-11 10:19:40|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1628677190000|2021-08-11 10:19:50|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628677270000|2021-08-11 10:21:10|346.7|344.3|346.86|344.46|346.86|344.46|346.7|344.3|0
1628677280000|2021-08-11 10:21:20|347.01|344.61|346.86|344.46|347.01|344.61|346.86|344.46|0
1628677290000|2021-08-11 10:21:30|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628677300000|2021-08-11 10:21:40|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1628677330000|2021-08-11 10:22:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628677350000|2021-08-11 10:22:30|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1628677370000|2021-08-11 10:22:50|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628677380000|2021-08-11 10:23:00|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1628677390000|2021-08-11 10:23:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628677400000|2021-08-11 10:23:20|346.85|344.45|347.01|344.61|347.01|344.61|346.85|344.45|0
1628677420000|2021-08-11 10:23:40|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628677430000|2021-08-11 10:23:50|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1628677450000|2021-08-11 10:24:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628677460000|2021-08-11 10:24:20|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1628677470000|2021-08-11 10:24:30|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628677560000|2021-08-11 10:26:00|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628677570000|2021-08-11 10:26:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628677580000|2021-08-11 10:26:20|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628677610000|2021-08-11 10:26:50|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1628677620000|2021-08-11 10:27:00|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628677650000|2021-08-11 10:27:30|347.01|344.61|346.85|344.45|347.01|344.61|346.85|344.45|0
1628677690000|2021-08-11 10:28:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628677700000|2021-08-11 10:28:20|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628677740000|2021-08-11 10:29:00|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1628677750000|2021-08-11 10:29:10|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1628677770000|2021-08-11 10:29:30|347.01|344.61|346.85|344.45|347.01|344.61|346.85|344.45|0
1628677800000|2021-08-11 10:30:00|347.01|344.61|346.7|344.3|347.01|344.61|346.7|344.3|0
1628677810000|2021-08-11 10:30:10|346.85|344.45|346.7|344.3|346.85|344.45|346.7|344.3|0
1628677880000|2021-08-11 10:31:20|346.61|344.21|346.54|344.14|346.61|344.21|346.54|344.14|0
1628677900000|2021-08-11 10:31:40|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1628677970000|2021-08-11 10:32:50|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628677980000|2021-08-11 10:33:00|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1628677990000|2021-08-11 10:33:10|346.61|344.21|346.69|344.29|346.69|344.29|346.61|344.21|0
1628678000000|2021-08-11 10:33:20|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628678030000|2021-08-11 10:33:50|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1628678080000|2021-08-11 10:34:40|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628678160000|2021-08-11 10:36:00|346.69|344.29|346.54|344.14|346.69|344.29|346.54|344.14|0
1628678170000|2021-08-11 10:36:10|346.61|344.21|346.69|344.29|346.69|344.29|346.61|344.21|0
1628678190000|2021-08-11 10:36:30|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628678210000|2021-08-11 10:36:50|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1628678240000|2021-08-11 10:37:20|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1628678250000|2021-08-11 10:37:30|346.38|343.98|346.46|344.06|346.46|344.06|346.38|343.98|0
1628678260000|2021-08-11 10:37:40|346.38|343.98|346.54|344.14|346.54|344.14|346.38|343.98|0
1628678270000|2021-08-11 10:37:50|346.46|344.06|346.54|344.14|346.54|344.14|346.46|344.06|0
1628678280000|2021-08-11 10:38:00|346.45|344.05|346.45|344.05|346.45|344.05|346.38|343.98|0
1628678290000|2021-08-11 10:38:10|346.38|343.98|346.54|344.14|346.54|344.14|346.38|343.98|0
1628678320000|2021-08-11 10:38:40|346.69|344.29|346.77|344.37|346.85|344.45|346.69|344.29|0
1628678330000|2021-08-11 10:38:50|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1628678350000|2021-08-11 10:39:10|347.08|344.68|347.16|344.76|347.16|344.76|347.08|344.68|0
1628678430000|2021-08-11 10:40:30|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628678520000|2021-08-11 10:42:00|347.39|344.99|347.32|344.92|347.39|344.99|347.32|344.92|0
1628678550000|2021-08-11 10:42:30|347.47|345.07|347.32|344.92|347.47|345.07|347.32|344.92|0
1628678560000|2021-08-11 10:42:40|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628678600000|2021-08-11 10:43:20|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628678630000|2021-08-11 10:43:50|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628678680000|2021-08-11 10:44:40|347.39|344.99|347.47|345.07|347.47|345.07|347.39|344.99|0
1628678710000|2021-08-11 10:45:10|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628678730000|2021-08-11 10:45:30|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628678740000|2021-08-11 10:45:40|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628678780000|2021-08-11 10:46:20|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628678790000|2021-08-11 10:46:30|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1628678840000|2021-08-11 10:47:20|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628678850000|2021-08-11 10:47:30|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628678870000|2021-08-11 10:47:50|347.31|344.91|347.16|344.76|347.31|344.91|347.16|344.76|0
1628678880000|2021-08-11 10:48:00|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628678910000|2021-08-11 10:48:30|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628678930000|2021-08-11 10:48:50|347|344.6|347|344.6|347|344.6|347|344.6|0
1628678940000|2021-08-11 10:49:00|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628678970000|2021-08-11 10:49:30|347|344.6|347.16|344.76|347.16|344.76|347|344.6|0
1628679020000|2021-08-11 10:50:20|347|344.6|347|344.6|347|344.6|347|344.6|0
1628679030000|2021-08-11 10:50:30|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1628679060000|2021-08-11 10:51:00|347|344.6|347|344.6|347|344.6|347|344.6|0
1628679110000|2021-08-11 10:51:50|347.08|344.68|347.16|344.76|347.16|344.76|347|344.6|0
1628679140000|2021-08-11 10:52:20|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628679160000|2021-08-11 10:52:40|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628679180000|2021-08-11 10:53:00|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628679190000|2021-08-11 10:53:10|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628679210000|2021-08-11 10:53:30|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1628679270000|2021-08-11 10:54:30|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628679390000|2021-08-11 10:56:30|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1628679400000|2021-08-11 10:56:40|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628679410000|2021-08-11 10:56:50|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628679420000|2021-08-11 10:57:00|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628679440000|2021-08-11 10:57:20|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1628679480000|2021-08-11 10:58:00|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628679510000|2021-08-11 10:58:30|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628679530000|2021-08-11 10:58:50|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1628679570000|2021-08-11 10:59:30|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628679580000|2021-08-11 10:59:40|347.47|345.07|347.47|345.07|347.47|345.07|347.31|344.91|0
1628679620000|2021-08-11 11:00:20|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1628679630000|2021-08-11 11:00:30|347.47|345.07|347.47|345.07|347.62|345.22|347.47|345.07|0
1628679660000|2021-08-11 11:01:00|347.38|344.98|347.31|344.91|347.47|345.07|347.31|344.91|0
1628679700000|2021-08-11 11:01:40|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1628679720000|2021-08-11 11:02:00|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628679740000|2021-08-11 11:02:20|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1628679840000|2021-08-11 11:04:00|347.46|345.06|347.46|345.06|347.54|345.14|347.46|345.06|0
1628679880000|2021-08-11 11:04:40|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1628679890000|2021-08-11 11:04:50|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1628679940000|2021-08-11 11:05:40|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1628679990000|2021-08-11 11:06:30|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1628680010000|2021-08-11 11:06:50|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1628680070000|2021-08-11 11:07:50|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1628680080000|2021-08-11 11:08:00|346.68|344.28|346.84|344.44|346.84|344.44|346.68|344.28|0
1628680090000|2021-08-11 11:08:10|346.76|344.36|346.84|344.44|346.84|344.44|346.76|344.36|0
1628680100000|2021-08-11 11:08:20|346.68|344.28|346.84|344.44|346.84|344.44|346.68|344.28|0
1628680140000|2021-08-11 11:09:00|346.68|344.28|346.76|344.36|346.76|344.36|346.68|344.28|0
1628680150000|2021-08-11 11:09:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628680180000|2021-08-11 11:09:40|346.84|344.44|346.68|344.28|346.84|344.44|346.68|344.28|0
1628680190000|2021-08-11 11:09:50|346.76|344.36|346.68|344.28|346.76|344.36|346.68|344.28|0
1628680200000|2021-08-11 11:10:00|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1628680210000|2021-08-11 11:10:10|346.68|344.28|346.84|344.44|346.84|344.44|346.68|344.28|0
1628680220000|2021-08-11 11:10:20|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628680250000|2021-08-11 11:10:50|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1628680260000|2021-08-11 11:11:00|346.68|344.28|346.84|344.44|346.84|344.44|346.68|344.28|0
1628680300000|2021-08-11 11:11:40|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1628680310000|2021-08-11 11:11:50|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1628680350000|2021-08-11 11:12:30|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628680390000|2021-08-11 11:13:10|346.84|344.44|346.68|344.28|346.84|344.44|346.68|344.28|0
1628680400000|2021-08-11 11:13:20|346.84|344.44|346.68|344.28|346.84|344.44|346.68|344.28|0
1628680430000|2021-08-11 11:13:50|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628680460000|2021-08-11 11:14:20|346.75|344.35|346.68|344.28|346.75|344.35|346.68|344.28|0
1628680470000|2021-08-11 11:14:30|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628680480000|2021-08-11 11:14:40|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628680490000|2021-08-11 11:14:50|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628680500000|2021-08-11 11:15:00|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628680510000|2021-08-11 11:15:10|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628680550000|2021-08-11 11:15:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628680560000|2021-08-11 11:16:00|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628680600000|2021-08-11 11:16:40|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628680620000|2021-08-11 11:17:00|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628680650000|2021-08-11 11:17:30|346.99|344.59|346.83|344.43|346.99|344.59|346.83|344.43|0
1628680670000|2021-08-11 11:17:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628680680000|2021-08-11 11:18:00|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1628680700000|2021-08-11 11:18:20|346.68|344.28|346.83|344.43|346.83|344.43|346.68|344.28|0
1628680750000|2021-08-11 11:19:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1628680780000|2021-08-11 11:19:40|346.52|344.12|346.68|344.28|346.68|344.28|346.52|344.12|0
1628680810000|2021-08-11 11:20:10|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628680840000|2021-08-11 11:20:40|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628680850000|2021-08-11 11:20:50|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628680870000|2021-08-11 11:21:10|346.28|343.88|346.36|343.96|346.36|343.96|346.28|343.88|0
1628680880000|2021-08-11 11:21:20|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628680890000|2021-08-11 11:21:30|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628680900000|2021-08-11 11:21:40|346.21|343.81|346.36|343.96|346.36|343.96|346.21|343.81|0
1628680920000|2021-08-11 11:22:00|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628680930000|2021-08-11 11:22:10|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628680950000|2021-08-11 11:22:30|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1628680980000|2021-08-11 11:23:00|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628681060000|2021-08-11 11:24:20|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1628681080000|2021-08-11 11:24:40|346.36|343.96|346.21|343.81|346.36|343.96|346.21|343.81|0
1628681090000|2021-08-11 11:24:50|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1628681170000|2021-08-11 11:26:10|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628681200000|2021-08-11 11:26:40|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1628681280000|2021-08-11 11:28:00|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1628681310000|2021-08-11 11:28:30|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628681320000|2021-08-11 11:28:40|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628681340000|2021-08-11 11:29:00|345.73|343.33|345.89|343.49|345.89|343.49|345.73|343.33|0
1628681350000|2021-08-11 11:29:10|345.81|343.41|345.89|343.49|345.89|343.49|345.73|343.33|0
1628681460000|2021-08-11 11:31:00|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628681480000|2021-08-11 11:31:20|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628681540000|2021-08-11 11:32:20|345.42|343.02|345.58|343.18|345.58|343.18|345.42|343.02|0
1628681550000|2021-08-11 11:32:30|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1628681560000|2021-08-11 11:32:40|345.58|343.18|345.42|343.02|345.58|343.18|345.42|343.02|0
1628681600000|2021-08-11 11:33:20|345.26|342.86|345.42|343.02|345.42|343.02|345.26|342.86|0
1628681700000|2021-08-11 11:35:00|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1628681850000|2021-08-11 11:37:30|345.57|343.17|345.57|343.17|345.57|343.17|345.57|343.17|0
1628681920000|2021-08-11 11:38:40|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628681930000|2021-08-11 11:38:50|345.57|343.17|345.42|343.02|345.57|343.17|345.42|343.02|0
1628681950000|2021-08-11 11:39:10|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1628681980000|2021-08-11 11:39:40|345.42|343.02|345.26|342.86|345.42|343.02|345.26|342.86|0
1628681990000|2021-08-11 11:39:50|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1628682010000|2021-08-11 11:40:10|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1628682020000|2021-08-11 11:40:20|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1628682030000|2021-08-11 11:40:30|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1628682140000|2021-08-11 11:42:20|345.42|343.02|345.42|343.02|345.42|343.02|345.26|342.86|0
1628682200000|2021-08-11 11:43:20|345.57|343.17|345.57|343.17|345.57|343.17|345.57|343.17|0
1628682220000|2021-08-11 11:43:40|345.65|343.25|345.57|343.17|345.65|343.25|345.57|343.17|0
1628682330000|2021-08-11 11:45:30|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1628682350000|2021-08-11 11:45:50|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628682360000|2021-08-11 11:46:00|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628682370000|2021-08-11 11:46:10|346.2|343.8|346.2|343.8|346.2|343.8|346.04|343.64|0
1628682380000|2021-08-11 11:46:20|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628682390000|2021-08-11 11:46:30|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1628682440000|2021-08-11 11:47:20|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628682620000|2021-08-11 11:50:20|346.19|343.79|346.04|343.64|346.19|343.79|346.04|343.64|0
1628682660000|2021-08-11 11:51:00|345.96|343.56|346.04|343.64|346.04|343.64|345.96|343.56|0
1628682710000|2021-08-11 11:51:50|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628682720000|2021-08-11 11:52:00|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628682740000|2021-08-11 11:52:20|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628682750000|2021-08-11 11:52:30|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628682760000|2021-08-11 11:52:40|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628682820000|2021-08-11 11:53:40|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628682850000|2021-08-11 11:54:10|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628682870000|2021-08-11 11:54:30|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1628682880000|2021-08-11 11:54:40|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628682910000|2021-08-11 11:55:10|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628682970000|2021-08-11 11:56:10|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628682990000|2021-08-11 11:56:30|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628683000000|2021-08-11 11:56:40|346.19|343.79|346.04|343.64|346.19|343.79|346.04|343.64|0
1628683050000|2021-08-11 11:57:30|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628683060000|2021-08-11 11:57:40|345.95|343.55|346.04|343.64|346.04|343.64|345.88|343.48|0
1628683070000|2021-08-11 11:57:50|346.19|343.79|346.04|343.64|346.19|343.79|346.04|343.64|0
1628683100000|2021-08-11 11:58:20|346.19|343.79|346.04|343.64|346.19|343.79|346.04|343.64|0
1628683140000|2021-08-11 11:59:00|345.88|343.48|346.04|343.64|346.04|343.64|345.88|343.48|0
1628683150000|2021-08-11 11:59:10|345.88|343.48|345.88|343.48|345.95|343.55|345.88|343.48|0
1628683160000|2021-08-11 11:59:20|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1628683170000|2021-08-11 11:59:30|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1628683180000|2021-08-11 11:59:40|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628683210000|2021-08-11 12:00:10|345.88|343.48|346.03|343.63|346.03|343.63|345.88|343.48|0
1628683260000|2021-08-11 12:01:00|346.19|343.79|346.19|343.79|346.19|343.79|346.03|343.63|0
1628683270000|2021-08-11 12:01:10|346.03|343.63|346.19|343.79|346.19|343.79|346.03|343.63|0
1628683320000|2021-08-11 12:02:00|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628683330000|2021-08-11 12:02:10|346.5|344.1|346.5|344.1|346.5|344.1|346.35|343.95|0
1628683370000|2021-08-11 12:02:50|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1628683380000|2021-08-11 12:03:00|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683480000|2021-08-11 12:04:40|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628683500000|2021-08-11 12:05:00|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683510000|2021-08-11 12:05:10|346.35|343.95|346.19|343.79|346.35|343.95|346.19|343.79|0
1628683540000|2021-08-11 12:05:40|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1628683560000|2021-08-11 12:06:00|346.5|344.1|346.35|343.95|346.5|344.1|346.35|343.95|0
1628683570000|2021-08-11 12:06:10|346.5|344.1|346.5|344.1|346.5|344.1|346.34|343.94|0
1628683580000|2021-08-11 12:06:20|346.42|344.02|346.34|343.94|346.42|344.02|346.34|343.94|0
1628683600000|2021-08-11 12:06:40|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683620000|2021-08-11 12:07:00|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628683630000|2021-08-11 12:07:10|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683650000|2021-08-11 12:07:30|346.66|344.26|346.81|344.41|346.81|344.41|346.66|344.26|0
1628683660000|2021-08-11 12:07:40|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683720000|2021-08-11 12:08:40|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628683780000|2021-08-11 12:09:40|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683790000|2021-08-11 12:09:50|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628683800000|2021-08-11 12:10:00|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683840000|2021-08-11 12:10:40|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628683860000|2021-08-11 12:11:00|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683880000|2021-08-11 12:11:20|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628683890000|2021-08-11 12:11:30|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683910000|2021-08-11 12:11:50|346.42|344.02|346.34|343.94|346.42|344.02|346.34|343.94|0
1628683920000|2021-08-11 12:12:00|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628683940000|2021-08-11 12:12:20|346.42|344.02|346.42|344.02|346.42|344.02|346.42|344.02|0
1628683950000|2021-08-11 12:12:30|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628683990000|2021-08-11 12:13:10|346.26|343.86|346.34|343.94|346.34|343.94|346.26|343.86|0
1628684070000|2021-08-11 12:14:30|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628684100000|2021-08-11 12:15:00|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628684110000|2021-08-11 12:15:10|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1628684120000|2021-08-11 12:15:20|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628684130000|2021-08-11 12:15:30|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684170000|2021-08-11 12:16:10|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628684180000|2021-08-11 12:16:20|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684190000|2021-08-11 12:16:30|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628684230000|2021-08-11 12:17:10|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628684240000|2021-08-11 12:17:20|346.03|343.63|345.87|343.47|346.03|343.63|345.87|343.47|0
1628684280000|2021-08-11 12:18:00|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628684330000|2021-08-11 12:18:50|346.18|343.78|346.03|343.63|346.18|343.78|346.03|343.63|0
1628684340000|2021-08-11 12:19:00|346.18|343.78|346.03|343.63|346.18|343.78|346.03|343.63|0
1628684350000|2021-08-11 12:19:10|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684360000|2021-08-11 12:19:20|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628684370000|2021-08-11 12:19:30|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1628684380000|2021-08-11 12:19:40|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684400000|2021-08-11 12:20:00|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628684460000|2021-08-11 12:21:00|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684470000|2021-08-11 12:21:10|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1628684480000|2021-08-11 12:21:20|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684510000|2021-08-11 12:21:50|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628684590000|2021-08-11 12:23:10|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684600000|2021-08-11 12:23:20|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1628684650000|2021-08-11 12:24:10|346.18|343.78|346.03|343.63|346.18|343.78|346.03|343.63|0
1628684660000|2021-08-11 12:24:20|345.87|343.47|346.03|343.63|346.03|343.63|345.87|343.47|0
1628684680000|2021-08-11 12:24:40|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1628684690000|2021-08-11 12:24:50|346.18|343.78|346.02|343.62|346.18|343.78|346.02|343.62|0
1628684700000|2021-08-11 12:25:00|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684710000|2021-08-11 12:25:10|346.34|343.94|346.18|343.78|346.34|343.94|346.18|343.78|0
1628684730000|2021-08-11 12:25:30|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1628684770000|2021-08-11 12:26:10|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628684820000|2021-08-11 12:27:00|345.71|343.31|345.87|343.47|345.87|343.47|345.71|343.31|0
1628684830000|2021-08-11 12:27:10|345.79|343.39|345.71|343.31|345.87|343.47|345.71|343.31|0
1628684840000|2021-08-11 12:27:20|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1628684850000|2021-08-11 12:27:30|345.71|343.31|345.71|343.31|345.71|343.31|345.71|343.31|0
1628684870000|2021-08-11 12:27:50|345.87|343.47|346.02|343.62|346.02|343.62|345.87|343.47|0
1628684880000|2021-08-11 12:28:00|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684890000|2021-08-11 12:28:10|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1628684900000|2021-08-11 12:28:20|345.94|343.54|346.02|343.62|346.02|343.62|345.87|343.47|0
1628684910000|2021-08-11 12:28:30|345.94|343.54|346.02|343.62|346.02|343.62|345.94|343.54|0
1628684920000|2021-08-11 12:28:40|346.1|343.7|346.02|343.62|346.18|343.78|346.02|343.62|0
1628684940000|2021-08-11 12:29:00|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1628684950000|2021-08-11 12:29:10|346.02|343.62|346.18|343.78|346.18|343.78|346.02|343.62|0
1628684960000|2021-08-11 12:29:20|346.1|343.7|346.02|343.62|346.1|343.7|346.02|343.62|0
1628684970000|2021-08-11 12:29:30|346.1|343.7|346.18|343.78|346.18|343.78|346.1|343.7|0
1628685000000|2021-08-11 12:30:00|349.55|347.15|347.82|345.42|349.55|347.15|347.82|345.42|0
1628685010000|2021-08-11 12:30:10|348.29|345.89|349.16|346.76|349.16|346.76|348.29|345.89|0
1628685020000|2021-08-11 12:30:20|349.31|346.91|349.31|346.91|349.63|347.23|349.16|346.76|0
1628685030000|2021-08-11 12:30:30|349.47|347.07|349.94|347.54|349.94|347.54|349.47|347.07|0
1628685040000|2021-08-11 12:30:40|350.1|347.7|350.41|348.01|350.41|348.01|350.1|347.7|0
1628685050000|2021-08-11 12:30:50|351.2|348.8|350.88|348.48|351.2|348.8|350.73|348.33|0
1628685060000|2021-08-11 12:31:00|351.04|348.64|350.73|348.33|351.2|348.8|350.73|348.33|0
1628685070000|2021-08-11 12:31:10|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1628685080000|2021-08-11 12:31:20|350.73|348.33|350.41|348.01|350.73|348.33|350.41|348.01|0
1628685090000|2021-08-11 12:31:30|350.26|347.86|351.83|349.43|351.83|349.43|350.26|347.86|0
1628685100000|2021-08-11 12:31:40|352.14|349.74|352.46|350.06|352.46|350.06|351.99|349.59|0
1628685110000|2021-08-11 12:31:50|352.14|349.74|352.93|350.53|352.93|350.53|352.14|349.74|0
1628685120000|2021-08-11 12:32:00|353.09|350.69|353.88|351.48|353.88|351.48|353.09|350.69|0
1628685130000|2021-08-11 12:32:10|353.72|351.32|354.04|351.64|354.2|351.8|353.72|351.32|0
1628685140000|2021-08-11 12:32:20|353.41|351.01|353.25|350.85|353.41|351.01|352.93|350.53|0
1628685150000|2021-08-11 12:32:30|353.09|350.69|352.62|350.22|353.09|350.69|352.62|350.22|0
1628685160000|2021-08-11 12:32:40|352.46|350.06|352.3|349.9|352.46|350.06|352.14|349.74|0
1628685170000|2021-08-11 12:32:50|352.46|350.06|352.14|349.74|352.46|350.06|352.14|349.74|0
1628685180000|2021-08-11 12:33:00|352.3|349.9|351.83|349.43|352.3|349.9|351.83|349.43|0
1628685190000|2021-08-11 12:33:10|351.67|349.27|351.99|349.59|351.99|349.59|351.67|349.27|0
1628685200000|2021-08-11 12:33:20|351.83|349.43|351.99|349.59|351.99|349.59|351.83|349.43|0
1628685210000|2021-08-11 12:33:30|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628685220000|2021-08-11 12:33:40|351.83|349.43|351.51|349.11|351.83|349.43|351.51|349.11|0
1628685230000|2021-08-11 12:33:50|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1628685240000|2021-08-11 12:34:00|351.2|348.8|351.67|349.27|351.67|349.27|351.2|348.8|0
1628685250000|2021-08-11 12:34:10|351.83|349.43|351.67|349.27|351.83|349.43|351.51|349.11|0
1628685260000|2021-08-11 12:34:20|351.83|349.43|351.99|349.59|351.99|349.59|351.83|349.43|0
1628685270000|2021-08-11 12:34:30|351.83|349.43|351.83|349.43|351.83|349.43|351.67|349.27|0
1628685280000|2021-08-11 12:34:40|351.67|349.27|351.99|349.59|351.99|349.59|351.51|349.11|0
1628685290000|2021-08-11 12:34:50|351.36|348.96|351.51|349.11|351.51|349.11|351.36|348.96|0
1628685300000|2021-08-11 12:35:00|351.83|349.43|351.67|349.27|351.99|349.59|351.67|349.27|0
1628685310000|2021-08-11 12:35:10|351.83|349.43|351.99|349.59|351.99|349.59|351.83|349.43|0
1628685320000|2021-08-11 12:35:20|351.83|349.43|351.83|349.43|351.99|349.59|351.83|349.43|0
1628685330000|2021-08-11 12:35:30|351.67|349.27|351.99|349.59|351.99|349.59|351.67|349.27|0
1628685340000|2021-08-11 12:35:40|351.83|349.43|351.99|349.59|351.99|349.59|351.67|349.27|0
1628685370000|2021-08-11 12:36:10|351.83|349.43|352.93|350.53|352.93|350.53|351.83|349.43|0
1628685380000|2021-08-11 12:36:20|352.62|350.22|352.62|350.22|352.62|350.22|352.46|350.06|0
1628685390000|2021-08-11 12:36:30|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628685400000|2021-08-11 12:36:40|353.09|350.69|352.77|350.37|353.09|350.69|352.77|350.37|0
1628685410000|2021-08-11 12:36:50|352.62|350.22|352.93|350.53|352.93|350.53|352.62|350.22|0
1628685420000|2021-08-11 12:37:00|353.09|350.69|351.98|349.58|353.09|350.69|351.98|349.58|0
1628685430000|2021-08-11 12:37:10|351.67|349.27|351.67|349.27|351.83|349.43|351.51|349.11|0
1628685450000|2021-08-11 12:37:30|351.83|349.43|352.14|349.74|352.14|349.74|351.83|349.43|0
1628685460000|2021-08-11 12:37:40|352.06|349.66|351.98|349.58|352.14|349.74|351.98|349.58|0
1628685470000|2021-08-11 12:37:50|352.06|349.66|352.77|350.37|352.77|350.37|352.06|349.66|0
1628685480000|2021-08-11 12:38:00|352.62|350.22|352.77|350.37|352.77|350.37|352.62|350.22|0
1628685490000|2021-08-11 12:38:10|352.93|350.53|352.3|349.9|352.93|350.53|352.3|349.9|0
1628685500000|2021-08-11 12:38:20|352.14|349.74|352.14|349.74|352.14|349.74|351.98|349.58|0
1628685510000|2021-08-11 12:38:30|352.06|349.66|352.3|349.9|352.3|349.9|351.98|349.58|0
1628685520000|2021-08-11 12:38:40|352.46|350.06|352.46|350.06|352.62|350.22|352.46|350.06|0
1628685530000|2021-08-11 12:38:50|352.3|349.9|352.14|349.74|352.3|349.9|352.14|349.74|0
1628685540000|2021-08-11 12:39:00|351.98|349.58|351.67|349.27|351.98|349.58|351.67|349.27|0
1628685550000|2021-08-11 12:39:10|351.51|349.11|351.43|349.03|351.51|349.11|351.35|348.95|0
1628685560000|2021-08-11 12:39:20|351.51|349.11|351.83|349.43|351.83|349.43|351.51|349.11|0
1628685570000|2021-08-11 12:39:30|351.67|349.27|351.67|349.27|351.83|349.43|351.67|349.27|0
1628685580000|2021-08-11 12:39:40|351.83|349.43|351.98|349.58|352.14|349.74|351.83|349.43|0
1628685590000|2021-08-11 12:39:50|351.83|349.43|351.98|349.58|351.98|349.58|351.83|349.43|0
1628685600000|2021-08-11 12:40:00|352.3|349.9|352.61|350.21|352.61|350.21|352.3|349.9|0
1628685610000|2021-08-11 12:40:10|352.77|350.37|353.09|350.69|353.09|350.69|352.77|350.37|0
1628685620000|2021-08-11 12:40:20|353.25|350.85|353.09|350.69|353.25|350.85|353.09|350.69|0
1628685630000|2021-08-11 12:40:30|353.25|350.85|353.09|350.69|353.25|350.85|353.09|350.69|0
1628685640000|2021-08-11 12:40:40|353.25|350.85|353.09|350.69|353.25|350.85|353.09|350.69|0
1628685650000|2021-08-11 12:40:50|353.25|350.85|353.09|350.69|353.25|350.85|353.09|350.69|0
1628685660000|2021-08-11 12:41:00|352.93|350.53|353.09|350.69|353.25|350.85|352.93|350.53|0
1628685670000|2021-08-11 12:41:10|352.93|350.53|352.93|350.53|353.09|350.69|352.93|350.53|0
1628685680000|2021-08-11 12:41:20|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1628685690000|2021-08-11 12:41:30|352.93|350.53|352.93|350.53|352.93|350.53|352.77|350.37|0
1628685700000|2021-08-11 12:41:40|353.09|350.69|352.93|350.53|353.09|350.69|352.93|350.53|0
1628685710000|2021-08-11 12:41:50|352.77|350.37|352.93|350.53|352.93|350.53|352.77|350.37|0
1628685720000|2021-08-11 12:42:00|353.09|350.69|352.93|350.53|353.09|350.69|352.93|350.53|0
1628685730000|2021-08-11 12:42:10|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1628685740000|2021-08-11 12:42:20|352.93|350.53|352.77|350.37|352.93|350.53|352.77|350.37|0
1628685750000|2021-08-11 12:42:30|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1628685760000|2021-08-11 12:42:40|352.77|350.37|352.93|350.53|353.09|350.69|352.77|350.37|0
1628685770000|2021-08-11 12:42:50|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628685780000|2021-08-11 12:43:00|352.61|350.21|353.09|350.69|353.09|350.69|352.61|350.21|0
1628685790000|2021-08-11 12:43:10|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1628685800000|2021-08-11 12:43:20|353.4|351|353.4|351|353.4|351|353.4|351|0
1628685810000|2021-08-11 12:43:30|353.24|350.84|353.56|351.16|353.56|351.16|353.24|350.84|0
1628685820000|2021-08-11 12:43:40|353.72|351.32|353.56|351.16|353.72|351.32|353.56|351.16|0
1628685830000|2021-08-11 12:43:50|353.72|351.32|353.72|351.32|353.72|351.32|353.56|351.16|0
1628685840000|2021-08-11 12:44:00|353.56|351.16|353.56|351.16|353.72|351.32|353.56|351.16|0
1628685850000|2021-08-11 12:44:10|353.72|351.32|353.72|351.32|353.72|351.32|353.56|351.16|0
1628685860000|2021-08-11 12:44:20|354.03|351.63|353.72|351.32|354.03|351.63|353.72|351.32|0
1628685870000|2021-08-11 12:44:30|353.88|351.48|353.72|351.32|354.03|351.63|353.72|351.32|0
1628685880000|2021-08-11 12:44:40|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1628685890000|2021-08-11 12:44:50|354.03|351.63|353.72|351.32|354.03|351.63|353.72|351.32|0
1628685900000|2021-08-11 12:45:00|353.88|351.48|353.72|351.32|353.88|351.48|353.72|351.32|0
1628685910000|2021-08-11 12:45:10|353.4|351|353.4|351|353.4|351|353.4|351|0
1628685920000|2021-08-11 12:45:20|353.09|350.69|353.56|351.16|353.56|351.16|353.09|350.69|0
1628685930000|2021-08-11 12:45:30|353.4|351|353.4|351|353.4|351|353.24|350.84|0
1628685940000|2021-08-11 12:45:40|353.56|351.16|353.56|351.16|353.72|351.32|353.56|351.16|0
1628685950000|2021-08-11 12:45:50|353.72|351.32|353.56|351.16|353.72|351.32|353.4|351|0
1628685960000|2021-08-11 12:46:00|353.4|351|353.4|351|353.4|351|353.24|350.84|0
1628685970000|2021-08-11 12:46:10|353.56|351.16|353.4|351|353.56|351.16|353.4|351|0
1628685980000|2021-08-11 12:46:20|353.56|351.16|353.24|350.84|353.56|351.16|353.24|350.84|0
1628685990000|2021-08-11 12:46:30|353.4|351|353.4|351|353.4|351|353.4|351|0
1628686000000|2021-08-11 12:46:40|353.56|351.16|353.56|351.16|353.56|351.16|353.4|351|0
1628686010000|2021-08-11 12:46:50|353.88|351.48|353.72|351.32|353.88|351.48|353.72|351.32|0
1628686020000|2021-08-11 12:47:00|354.03|351.63|354.19|351.79|354.19|351.79|354.03|351.63|0
1628686030000|2021-08-11 12:47:10|354.03|351.63|354.03|351.63|354.19|351.79|354.03|351.63|0
1628686050000|2021-08-11 12:47:30|353.88|351.48|354.03|351.63|354.03|351.63|353.88|351.48|0
1628686060000|2021-08-11 12:47:40|353.87|351.47|353.72|351.32|353.87|351.47|353.72|351.32|0
1628686070000|2021-08-11 12:47:50|353.56|351.16|353.87|351.47|353.87|351.47|353.56|351.16|0
1628686090000|2021-08-11 12:48:10|353.72|351.32|353.87|351.47|353.87|351.47|353.72|351.32|0
1628686100000|2021-08-11 12:48:20|353.72|351.32|353.72|351.32|353.87|351.47|353.72|351.32|0
1628686110000|2021-08-11 12:48:30|353.87|351.47|353.87|351.47|354.03|351.63|353.87|351.47|0
1628686120000|2021-08-11 12:48:40|354.03|351.63|353.87|351.47|354.03|351.63|353.87|351.47|0
1628686130000|2021-08-11 12:48:50|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1628686140000|2021-08-11 12:49:00|353.56|351.16|353.72|351.32|353.72|351.32|353.56|351.16|0
1628686150000|2021-08-11 12:49:10|353.56|351.16|353.56|351.16|353.72|351.32|353.56|351.16|0
1628686160000|2021-08-11 12:49:20|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1628686170000|2021-08-11 12:49:30|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1628686180000|2021-08-11 12:49:40|354.03|351.63|353.87|351.47|354.03|351.63|353.87|351.47|0
1628686190000|2021-08-11 12:49:50|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1628686200000|2021-08-11 12:50:00|354.19|351.79|354.35|351.95|354.51|352.11|354.19|351.79|0
1628686210000|2021-08-11 12:50:10|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1628686220000|2021-08-11 12:50:20|354.03|351.63|354.03|351.63|354.19|351.79|354.03|351.63|0
1628686230000|2021-08-11 12:50:30|353.87|351.47|353.87|351.47|354.03|351.63|353.87|351.47|0
1628686250000|2021-08-11 12:50:50|354.03|351.63|353.87|351.47|354.03|351.63|353.87|351.47|0
1628686270000|2021-08-11 12:51:10|353.72|351.32|353.56|351.16|353.72|351.32|353.56|351.16|0
1628686290000|2021-08-11 12:51:30|353.4|351|353.56|351.16|353.56|351.16|353.4|351|0
1628686300000|2021-08-11 12:51:40|353.4|351|353.4|351|353.4|351|353.4|351|0
1628686310000|2021-08-11 12:51:50|353.24|350.84|353.24|350.84|353.4|351|353.24|350.84|0
1628686320000|2021-08-11 12:52:00|353.08|350.68|352.93|350.53|353.08|350.68|352.93|350.53|0
1628686330000|2021-08-11 12:52:10|353.08|350.68|352.93|350.53|353.08|350.68|352.93|350.53|0
1628686340000|2021-08-11 12:52:20|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628686350000|2021-08-11 12:52:30|353.24|350.84|353.24|350.84|353.24|350.84|353.08|350.68|0
1628686360000|2021-08-11 12:52:40|353.08|350.68|353.24|350.84|353.24|350.84|353.08|350.68|0
1628686370000|2021-08-11 12:52:50|353.08|350.68|352.93|350.53|353.08|350.68|352.93|350.53|0
1628686380000|2021-08-11 12:53:00|353.08|350.68|353.24|350.84|353.24|350.84|352.93|350.53|0
1628686390000|2021-08-11 12:53:10|353.08|350.68|353.24|350.84|353.24|350.84|353.08|350.68|0
1628686400000|2021-08-11 12:53:20|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628686410000|2021-08-11 12:53:30|353.24|350.84|353.24|350.84|353.4|351|353.24|350.84|0
1628686430000|2021-08-11 12:53:50|353.4|351|353.4|351|353.4|351|353.4|351|0
1628686440000|2021-08-11 12:54:00|353.24|350.84|353.4|351|353.4|351|353.24|350.84|0
1628686450000|2021-08-11 12:54:10|353.24|350.84|353.4|351|353.4|351|353.24|350.84|0
1628686460000|2021-08-11 12:54:20|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1628686470000|2021-08-11 12:54:30|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628686490000|2021-08-11 12:54:50|353.24|350.84|353.08|350.68|353.24|350.84|353.08|350.68|0
1628686500000|2021-08-11 12:55:00|353.24|350.84|353.4|351|353.4|351|353.08|350.68|0
1628686510000|2021-08-11 12:55:10|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1628686520000|2021-08-11 12:55:20|353.71|351.31|353.4|351|353.71|351.31|353.4|351|0
1628686530000|2021-08-11 12:55:30|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1628686540000|2021-08-11 12:55:40|353.08|350.68|353.08|350.68|353.24|350.84|353.08|350.68|0
1628686550000|2021-08-11 12:55:50|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1628686560000|2021-08-11 12:56:00|353.08|350.68|353.4|351|353.4|351|353.08|350.68|0
1628686580000|2021-08-11 12:56:20|353.24|350.84|353.4|351|353.4|351|353.24|350.84|0
1628686590000|2021-08-11 12:56:30|353.24|350.84|353.24|350.84|353.4|351|353.24|350.84|0
1628686600000|2021-08-11 12:56:40|353.4|351|353.56|351.16|353.56|351.16|353.4|351|0
1628686610000|2021-08-11 12:56:50|353.4|351|353.56|351.16|353.56|351.16|353.4|351|0
1628686620000|2021-08-11 12:57:00|353.4|351|353.56|351.16|353.56|351.16|353.4|351|0
1628686640000|2021-08-11 12:57:20|353.4|351|353.4|351|353.4|351|353.4|351|0
1628686650000|2021-08-11 12:57:30|353.24|350.84|353.08|350.68|353.24|350.84|353.08|350.68|0
1628686680000|2021-08-11 12:58:00|353.24|350.84|353.08|350.68|353.24|350.84|353.08|350.68|0
1628686690000|2021-08-11 12:58:10|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1628686710000|2021-08-11 12:58:30|353.08|350.68|353.24|350.84|353.24|350.84|353.08|350.68|0
1628686720000|2021-08-11 12:58:40|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628686730000|2021-08-11 12:58:50|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1628686740000|2021-08-11 12:59:00|352.76|350.36|352.92|350.52|352.92|350.52|352.76|350.36|0
1628686750000|2021-08-11 12:59:10|352.76|350.36|352.76|350.36|352.76|350.36|352.76|350.36|0
1628686760000|2021-08-11 12:59:20|352.61|350.21|352.76|350.36|352.76|350.36|352.61|350.21|0
1628686770000|2021-08-11 12:59:30|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1628686790000|2021-08-11 12:59:50|353.08|350.68|353.08|350.68|353.08|350.68|352.92|350.52|0
1628686800000|2021-08-11 13:00:00|353.24|350.84|353.71|351.31|353.71|351.31|353.24|350.84|0
1628686810000|2021-08-11 13:00:10|353.87|351.47|353.71|351.31|353.87|351.47|353.71|351.31|0
1628686830000|2021-08-11 13:00:30|353.55|351.15|353.55|351.15|353.55|351.15|353.55|351.15|0
1628686850000|2021-08-11 13:00:50|353.4|351|353.24|350.84|353.4|351|353.24|350.84|0
1628686860000|2021-08-11 13:01:00|353.4|351|353.24|350.84|353.4|351|353.24|350.84|0
1628686870000|2021-08-11 13:01:10|353.08|350.68|353.24|350.84|353.24|350.84|353.08|350.68|0
1628686880000|2021-08-11 13:01:20|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628686890000|2021-08-11 13:01:30|352.92|350.52|353.08|350.68|353.08|350.68|352.92|350.52|0
1628686900000|2021-08-11 13:01:40|353.24|350.84|353.08|350.68|353.24|350.84|353.08|350.68|0
1628686910000|2021-08-11 13:01:50|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1628686920000|2021-08-11 13:02:00|353.4|351|353.4|351|353.4|351|353.4|351|0
1628686930000|2021-08-11 13:02:10|353.47|351.07|353.55|351.15|353.55|351.15|353.47|351.07|0
1628686940000|2021-08-11 13:02:20|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1628686950000|2021-08-11 13:02:30|353.55|351.15|353.55|351.15|353.71|351.31|353.55|351.15|0
1628686960000|2021-08-11 13:02:40|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1628686970000|2021-08-11 13:02:50|353.55|351.15|353.55|351.15|353.55|351.15|353.55|351.15|0
1628686980000|2021-08-11 13:03:00|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1628686990000|2021-08-11 13:03:10|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1628687000000|2021-08-11 13:03:20|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1628687010000|2021-08-11 13:03:30|353.87|351.47|354.03|351.63|354.03|351.63|353.87|351.47|0
1628687020000|2021-08-11 13:03:40|353.87|351.47|353.71|351.31|353.87|351.47|353.71|351.31|0
1628687040000|2021-08-11 13:04:00|353.87|351.47|353.87|351.47|354.03|351.63|353.87|351.47|0
1628687060000|2021-08-11 13:04:20|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1628687090000|2021-08-11 13:04:50|353.71|351.31|353.55|351.15|353.71|351.31|353.39|350.99|0
1628687100000|2021-08-11 13:05:00|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1628687110000|2021-08-11 13:05:10|353.55|351.15|353.55|351.15|353.55|351.15|353.55|351.15|0
1628687120000|2021-08-11 13:05:20|353.39|350.99|353.55|351.15|353.55|351.15|353.39|350.99|0
1628687130000|2021-08-11 13:05:30|353.71|351.31|353.87|351.47|353.87|351.47|353.71|351.31|0
1628687140000|2021-08-11 13:05:40|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1628687150000|2021-08-11 13:05:50|353.55|351.15|354.03|351.63|354.03|351.63|353.55|351.15|0
1628687160000|2021-08-11 13:06:00|354.18|351.78|354.03|351.63|354.18|351.78|354.03|351.63|0
1628687170000|2021-08-11 13:06:10|354.18|351.78|354.03|351.63|354.18|351.78|354.03|351.63|0
1628687180000|2021-08-11 13:06:20|353.87|351.47|354.03|351.63|354.03|351.63|353.87|351.47|0
1628687200000|2021-08-11 13:06:40|353.87|351.47|354.18|351.78|354.18|351.78|353.87|351.47|0
1628687210000|2021-08-11 13:06:50|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1628687220000|2021-08-11 13:07:00|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1628687230000|2021-08-11 13:07:10|354.34|351.94|354.5|352.1|354.5|352.1|354.34|351.94|0
1628687240000|2021-08-11 13:07:20|354.66|352.26|354.66|352.26|354.66|352.26|354.66|352.26|0
1628687250000|2021-08-11 13:07:30|354.82|352.42|354.82|352.42|354.82|352.42|354.66|352.26|0
1628687260000|2021-08-11 13:07:40|354.66|352.26|354.66|352.26|354.66|352.26|354.66|352.26|0
1628687270000|2021-08-11 13:07:50|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1628687280000|2021-08-11 13:08:00|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628687290000|2021-08-11 13:08:10|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1628687300000|2021-08-11 13:08:20|354.97|352.57|354.82|352.42|354.97|352.57|354.82|352.42|0
1628687320000|2021-08-11 13:08:40|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628687330000|2021-08-11 13:08:50|355.13|352.73|354.97|352.57|355.13|352.73|354.97|352.57|0
1628687340000|2021-08-11 13:09:00|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628687350000|2021-08-11 13:09:10|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628687380000|2021-08-11 13:09:40|354.82|352.42|354.66|352.26|354.82|352.42|354.66|352.26|0
1628687420000|2021-08-11 13:10:20|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1628687430000|2021-08-11 13:10:30|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628687440000|2021-08-11 13:10:40|354.66|352.26|354.66|352.26|354.66|352.26|354.66|352.26|0
1628687460000|2021-08-11 13:11:00|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628687470000|2021-08-11 13:11:10|354.66|352.26|354.81|352.41|354.81|352.41|354.66|352.26|0
1628687480000|2021-08-11 13:11:20|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628687490000|2021-08-11 13:11:30|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628687520000|2021-08-11 13:12:00|355.92|353.52|355.76|353.36|355.92|353.52|355.76|353.36|0
1628687530000|2021-08-11 13:12:10|355.92|353.52|355.76|353.36|355.92|353.52|355.76|353.36|0
1628687540000|2021-08-11 13:12:20|355.61|353.21|355.61|353.21|355.76|353.36|355.61|353.21|0
1628687550000|2021-08-11 13:12:30|355.45|353.05|355.61|353.21|355.61|353.21|355.45|353.05|0
1628687560000|2021-08-11 13:12:40|355.45|353.05|355.29|352.89|355.61|353.21|355.29|352.89|0
1628687570000|2021-08-11 13:12:50|355.45|353.05|355.61|353.21|355.61|353.21|355.45|353.05|0
1628687580000|2021-08-11 13:13:00|355.92|353.52|356.08|353.68|356.08|353.68|355.92|353.52|0
1628687590000|2021-08-11 13:13:10|355.92|353.52|355.76|353.36|355.92|353.52|355.76|353.36|0
1628687600000|2021-08-11 13:13:20|355.92|353.52|355.76|353.36|355.92|353.52|355.76|353.36|0
1628687610000|2021-08-11 13:13:30|355.92|353.52|356.08|353.68|356.24|353.84|355.92|353.52|0
1628687620000|2021-08-11 13:13:40|356.24|353.84|356.56|354.16|356.56|354.16|356.24|353.84|0
1628687630000|2021-08-11 13:13:50|356.72|354.32|356.72|354.32|356.72|354.32|356.56|354.16|0
1628687640000|2021-08-11 13:14:00|356.87|354.47|356.87|354.47|357.03|354.63|356.87|354.47|0
1628687650000|2021-08-11 13:14:10|357.03|354.63|356.87|354.47|357.03|354.63|356.87|354.47|0
1628687660000|2021-08-11 13:14:20|356.72|354.32|356.87|354.47|356.87|354.47|356.72|354.32|0
1628687670000|2021-08-11 13:14:30|356.72|354.32|356.72|354.32|356.87|354.47|356.72|354.32|0
1628687680000|2021-08-11 13:14:40|356.56|354.16|356.72|354.32|356.72|354.32|356.56|354.16|0
1628687690000|2021-08-11 13:14:50|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1628687700000|2021-08-11 13:15:00|356.72|354.32|356.87|354.47|356.87|354.47|356.72|354.32|0
1628687710000|2021-08-11 13:15:10|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1628687720000|2021-08-11 13:15:20|356.56|354.16|356.72|354.32|356.72|354.32|356.56|354.16|0
1628687730000|2021-08-11 13:15:30|356.56|354.16|356.72|354.32|356.72|354.32|356.56|354.16|0
1628687740000|2021-08-11 13:15:40|356.71|354.31|356.56|354.16|356.71|354.31|356.56|354.16|0
1628687750000|2021-08-11 13:15:50|356.71|354.31|356.87|354.47|356.87|354.47|356.71|354.31|0
1628687760000|2021-08-11 13:16:00|357.03|354.63|357.03|354.63|357.19|354.79|357.03|354.63|0
1628687770000|2021-08-11 13:16:10|356.87|354.47|356.87|354.47|356.87|354.47|356.71|354.31|0
1628687780000|2021-08-11 13:16:20|356.71|354.31|356.87|354.47|356.87|354.47|356.71|354.31|0
1628687790000|2021-08-11 13:16:30|356.71|354.31|356.56|354.16|356.79|354.39|356.56|354.16|0
1628687800000|2021-08-11 13:16:40|356.71|354.31|356.56|354.16|356.71|354.31|356.56|354.16|0
1628687810000|2021-08-11 13:16:50|356.71|354.31|356.56|354.16|356.71|354.31|356.56|354.16|0
1628687820000|2021-08-11 13:17:00|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1628687830000|2021-08-11 13:17:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1628687840000|2021-08-11 13:17:20|356.56|354.16|356.56|354.16|356.63|354.23|356.56|354.16|0
1628687850000|2021-08-11 13:17:30|356.4|354|356.4|354|356.4|354|356.4|354|0
1628687860000|2021-08-11 13:17:40|356.24|353.84|356.24|353.84|356.24|353.84|356.24|353.84|0
1628687880000|2021-08-11 13:18:00|356.4|354|356.56|354.16|356.56|354.16|356.4|354|0
1628687890000|2021-08-11 13:18:10|356.4|354|356.4|354|356.4|354|356.4|354|0
1628687910000|2021-08-11 13:18:30|356.24|353.84|356.4|354|356.4|354|356.24|353.84|0
1628687950000|2021-08-11 13:19:10|356.24|353.84|356.08|353.68|356.24|353.84|356.08|353.68|0
1628687960000|2021-08-11 13:19:20|356.24|353.84|356.24|353.84|356.24|353.84|356.24|353.84|0
1628687970000|2021-08-11 13:19:30|356.08|353.68|356.08|353.68|356.08|353.68|356.08|353.68|0
1628687980000|2021-08-11 13:19:40|355.92|353.52|355.92|353.52|355.92|353.52|355.92|353.52|0
1628688000000|2021-08-11 13:20:00|356.08|353.68|355.92|353.52|356.08|353.68|355.92|353.52|0
1628688010000|2021-08-11 13:20:10|356.08|353.68|356.08|353.68|356.08|353.68|356.08|353.68|0
1628688040000|2021-08-11 13:20:40|356|353.6|356.08|353.68|356.08|353.68|356|353.6|0
1628688060000|2021-08-11 13:21:00|355.92|353.52|356.08|353.68|356.08|353.68|355.92|353.52|0
1628688080000|2021-08-11 13:21:20|356.24|353.84|356.24|353.84|356.24|353.84|356.24|353.84|0
1628688100000|2021-08-11 13:21:40|356.4|354|356.71|354.31|356.71|354.31|356.4|354|0
1628688110000|2021-08-11 13:21:50|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1628688120000|2021-08-11 13:22:00|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1628688130000|2021-08-11 13:22:10|356.87|354.47|356.71|354.31|356.87|354.47|356.71|354.31|0
1628688140000|2021-08-11 13:22:20|356.87|354.47|356.71|354.31|356.87|354.47|356.71|354.31|0
1628688160000|2021-08-11 13:22:40|356.87|354.47|356.71|354.31|356.87|354.47|356.71|354.31|0
1628688170000|2021-08-11 13:22:50|356.87|354.47|356.71|354.31|356.87|354.47|356.71|354.31|0
1628688180000|2021-08-11 13:23:00|356.55|354.15|356.71|354.31|356.71|354.31|356.55|354.15|0
1628688190000|2021-08-11 13:23:10|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1628688200000|2021-08-11 13:23:20|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1628688220000|2021-08-11 13:23:40|357.19|354.79|357.03|354.63|357.19|354.79|357.03|354.63|0
1628688230000|2021-08-11 13:23:50|356.87|354.47|357.03|354.63|357.03|354.63|356.87|354.47|0
1628688250000|2021-08-11 13:24:10|356.87|354.47|356.71|354.31|356.87|354.47|356.71|354.31|0
1628688260000|2021-08-11 13:24:20|356.87|354.47|357.03|354.63|357.03|354.63|356.87|354.47|0
1628688270000|2021-08-11 13:24:30|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1628688280000|2021-08-11 13:24:40|357.03|354.63|357.03|354.63|357.03|354.63|356.87|354.47|0
1628688310000|2021-08-11 13:25:10|356.87|354.47|357.03|354.63|357.03|354.63|356.87|354.47|0
1628688350000|2021-08-11 13:25:50|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1628688360000|2021-08-11 13:26:00|356.55|354.15|356.71|354.31|356.71|354.31|356.55|354.15|0
1628688370000|2021-08-11 13:26:10|356.87|354.47|356.39|353.99|356.87|354.47|356.39|353.99|0
1628688390000|2021-08-11 13:26:30|356.23|353.83|356.23|353.83|356.23|353.83|356.23|353.83|0
1628688420000|2021-08-11 13:27:00|356.08|353.68|356.23|353.83|356.23|353.83|355.92|353.52|0
1628688430000|2021-08-11 13:27:10|356.08|353.68|356.23|353.83|356.23|353.83|356.08|353.68|0
1628688450000|2021-08-11 13:27:30|356.39|353.99|356.39|353.99|356.39|353.99|356.39|353.99|0
1628688460000|2021-08-11 13:27:40|356.23|353.83|356.23|353.83|356.23|353.83|356.08|353.68|0
1628688470000|2021-08-11 13:27:50|356.08|353.68|356.23|353.83|356.23|353.83|356.08|353.68|0
1628688480000|2021-08-11 13:28:00|356.47|354.07|356.39|353.99|356.47|354.07|356.39|353.99|0
1628688490000|2021-08-11 13:28:10|356.55|354.15|356.39|353.99|356.55|354.15|356.39|353.99|0
1628688510000|2021-08-11 13:28:30|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1628688520000|2021-08-11 13:28:40|356.39|353.99|356.39|353.99|356.39|353.99|356.39|353.99|0
1628688540000|2021-08-11 13:29:00|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1628688550000|2021-08-11 13:29:10|356.39|353.99|356.39|353.99|356.39|353.99|356.39|353.99|0
1628688560000|2021-08-11 13:29:20|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1628688570000|2021-08-11 13:29:30|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1628688580000|2021-08-11 13:29:40|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1628688590000|2021-08-11 13:29:50|356.71|354.31|356.55|354.15|356.71|354.31|356.55|354.15|0
1628688600000|2021-08-11 13:30:00|356.39|353.99|356.23|353.83|356.39|353.99|356.23|353.83|0
1628688610000|2021-08-11 13:30:10|356.39|353.99|356.07|353.67|356.39|353.99|356.07|353.67|0
1628688620000|2021-08-11 13:30:20|356.39|353.99|355.92|353.52|356.39|353.99|355.92|353.52|0
1628688630000|2021-08-11 13:30:30|355.76|353.36|356.23|353.83|356.23|353.83|355.76|353.36|0
1628688640000|2021-08-11 13:30:40|356.15|353.75|356.23|353.83|356.23|353.83|355.92|353.52|0
1628688650000|2021-08-11 13:30:50|356.07|353.67|356.23|353.83|356.23|353.83|356.07|353.67|0
1628688660000|2021-08-11 13:31:00|358.31|355.91|355.42|353.02|358.31|355.91|355.26|352.86|0
1628688670000|2021-08-11 13:31:10|355.26|352.86|354.78|352.38|355.42|353.02|354.78|352.38|0
1628688680000|2021-08-11 13:31:20|354.94|352.54|355.26|352.86|355.57|353.17|354.94|352.54|0
1628688690000|2021-08-11 13:31:30|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1628688700000|2021-08-11 13:31:40|355.26|352.86|355.57|353.17|355.57|353.17|355.26|352.86|0
1628688710000|2021-08-11 13:31:50|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1628688720000|2021-08-11 13:32:00|355.26|352.86|354.78|352.38|355.26|352.86|354.78|352.38|0
1628688730000|2021-08-11 13:32:10|354.62|352.22|354.62|352.22|354.62|352.22|354.46|352.06|0
1628688740000|2021-08-11 13:32:20|354.46|352.06|354.31|351.91|354.46|352.06|354.31|351.91|0
1628688750000|2021-08-11 13:32:30|354.46|352.06|354.78|352.38|354.94|352.54|354.46|352.06|0
1628688760000|2021-08-11 13:32:40|354.62|352.22|354.94|352.54|354.94|352.54|354.62|352.22|0
1628688770000|2021-08-11 13:32:50|354.78|352.38|354.94|352.54|354.94|352.54|354.78|352.38|0
1628688780000|2021-08-11 13:33:00|355.1|352.7|354.94|352.54|355.1|352.7|354.94|352.54|0
1628688790000|2021-08-11 13:33:10|355.1|352.7|354.94|352.54|355.1|352.7|354.94|352.54|0
1628688800000|2021-08-11 13:33:20|354.78|352.38|354.62|352.22|354.78|352.38|354.46|352.06|0
1628688810000|2021-08-11 13:33:30|354.15|351.75|354.15|351.75|354.46|352.06|354.15|351.75|0
1628688820000|2021-08-11 13:33:40|354.31|351.91|354.46|352.06|354.46|352.06|354.15|351.75|0
1628688830000|2021-08-11 13:33:50|354.62|352.22|354.94|352.54|354.94|352.54|354.62|352.22|0
1628688840000|2021-08-11 13:34:00|355.1|352.7|354.78|352.38|355.1|352.7|354.78|352.38|0
1628688850000|2021-08-11 13:34:10|355.1|352.7|355.26|352.86|355.26|352.86|355.1|352.7|0
1628688860000|2021-08-11 13:34:20|355.41|353.01|355.57|353.17|355.57|353.17|355.41|353.01|0
1628688870000|2021-08-11 13:34:30|355.41|353.01|355.26|352.86|355.41|353.01|355.26|352.86|0
1628688880000|2021-08-11 13:34:40|355.1|352.7|355.1|352.7|355.41|353.01|355.1|352.7|0
1628688890000|2021-08-11 13:34:50|354.62|352.22|354.3|351.9|354.62|352.22|354.3|351.9|0
1628688900000|2021-08-11 13:35:00|353.99|351.59|354.15|351.75|354.15|351.75|353.99|351.59|0
1628688910000|2021-08-11 13:35:10|354.3|351.9|353.99|351.59|354.3|351.9|353.99|351.59|0
1628688920000|2021-08-11 13:35:20|353.67|351.27|353.51|351.11|353.67|351.27|353.36|350.96|0
1628688930000|2021-08-11 13:35:30|353.67|351.27|354.15|351.75|354.15|351.75|353.67|351.27|0
1628688940000|2021-08-11 13:35:40|353.83|351.43|353.83|351.43|353.83|351.43|353.36|350.96|0
1628688950000|2021-08-11 13:35:50|353.99|351.59|353.36|350.96|353.99|351.59|353.36|350.96|0
1628688960000|2021-08-11 13:36:00|353.27|350.87|352.57|350.17|353.27|350.87|352.57|350.17|0
1628688970000|2021-08-11 13:36:10|352.41|350.01|352.41|350.01|352.57|350.17|352.41|350.01|0
1628688980000|2021-08-11 13:36:20|352.25|349.85|352.25|349.85|352.41|350.01|352.25|349.85|0
1628688990000|2021-08-11 13:36:30|352.41|350.01|352.56|350.16|352.56|350.16|352.41|350.01|0
1628689000000|2021-08-11 13:36:40|352.72|350.32|352.72|350.32|352.72|350.32|352.64|350.24|0
1628689010000|2021-08-11 13:36:50|353.04|350.64|353.2|350.8|353.2|350.8|353.04|350.64|0
1628689020000|2021-08-11 13:37:00|353.35|350.95|353.35|350.95|353.51|351.11|353.2|350.8|0
1628689030000|2021-08-11 13:37:10|353.51|351.11|353.51|351.11|353.67|351.27|353.51|351.11|0
1628689040000|2021-08-11 13:37:20|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628689050000|2021-08-11 13:37:30|353.83|351.43|353.67|351.27|353.83|351.43|353.67|351.27|0
1628689060000|2021-08-11 13:37:40|353.83|351.43|353.51|351.11|353.83|351.43|353.35|350.95|0
1628689070000|2021-08-11 13:37:50|353.2|350.8|353.04|350.64|353.2|350.8|353.04|350.64|0
1628689080000|2021-08-11 13:38:00|352.88|350.48|352.88|350.48|352.88|350.48|352.88|350.48|0
1628689090000|2021-08-11 13:38:10|353.04|350.64|353.35|350.95|353.35|350.95|353.04|350.64|0
1628689100000|2021-08-11 13:38:20|353.51|351.11|353.51|351.11|353.51|351.11|353.35|350.95|0
1628689110000|2021-08-11 13:38:30|353.35|350.95|353.99|351.59|353.99|351.59|353.35|350.95|0
1628689120000|2021-08-11 13:38:40|354.15|351.75|353.99|351.59|354.15|351.75|353.83|351.43|0
1628689130000|2021-08-11 13:38:50|354.15|351.75|354.15|351.75|354.15|351.75|353.99|351.59|0
1628689140000|2021-08-11 13:39:00|353.83|351.43|353.83|351.43|353.99|351.59|353.83|351.43|0
1628689150000|2021-08-11 13:39:10|353.99|351.59|354.3|351.9|354.3|351.9|353.99|351.59|0
1628689160000|2021-08-11 13:39:20|354.46|352.06|354.78|352.38|354.78|352.38|354.46|352.06|0
1628689170000|2021-08-11 13:39:30|354.62|352.22|354.46|352.06|354.62|352.22|354.46|352.06|0
1628689180000|2021-08-11 13:39:40|354.62|352.22|354.46|352.06|354.62|352.22|354.46|352.06|0
1628689190000|2021-08-11 13:39:50|354.62|352.22|354.62|352.22|354.78|352.38|354.62|352.22|0
1628689200000|2021-08-11 13:40:00|354.46|352.06|354.3|351.9|354.46|352.06|354.3|351.9|0
1628689210000|2021-08-11 13:40:10|354.14|351.74|353.83|351.43|354.3|351.9|353.83|351.43|0
1628689220000|2021-08-11 13:40:20|353.67|351.27|353.51|351.11|353.67|351.27|353.51|351.11|0
1628689230000|2021-08-11 13:40:30|353.83|351.43|354.14|351.74|354.14|351.74|353.67|351.27|0
1628689240000|2021-08-11 13:40:40|353.99|351.59|353.99|351.59|353.99|351.59|353.99|351.59|0
1628689250000|2021-08-11 13:40:50|354.14|351.74|353.67|351.27|354.14|351.74|353.67|351.27|0
1628689260000|2021-08-11 13:41:00|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1628689270000|2021-08-11 13:41:10|353.99|351.59|353.67|351.27|354.14|351.74|353.67|351.27|0
1628689280000|2021-08-11 13:41:20|353.51|351.11|353.67|351.27|353.67|351.27|353.51|351.11|0
1628689290000|2021-08-11 13:41:30|353.51|351.11|353.67|351.27|353.67|351.27|353.51|351.11|0
1628689310000|2021-08-11 13:41:50|353.83|351.43|353.67|351.27|353.83|351.43|353.67|351.27|0
1628689320000|2021-08-11 13:42:00|353.83|351.43|353.83|351.43|353.83|351.43|353.51|351.11|0
1628689330000|2021-08-11 13:42:10|353.99|351.59|353.83|351.43|353.99|351.59|353.83|351.43|0
1628689340000|2021-08-11 13:42:20|353.99|351.59|353.99|351.59|353.99|351.59|353.83|351.43|0
1628689350000|2021-08-11 13:42:30|354.14|351.74|354.14|351.74|354.14|351.74|353.99|351.59|0
1628689360000|2021-08-11 13:42:40|353.99|351.59|353.51|351.11|353.99|351.59|353.51|351.11|0
1628689370000|2021-08-11 13:42:50|353.67|351.27|353.35|350.95|353.67|351.27|353.35|350.95|0
1628689380000|2021-08-11 13:43:00|353.51|351.11|353.19|350.79|353.51|351.11|353.19|350.79|0
1628689390000|2021-08-11 13:43:10|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1628689400000|2021-08-11 13:43:20|352.88|350.48|353.35|350.95|353.35|350.95|352.88|350.48|0
1628689410000|2021-08-11 13:43:30|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628689420000|2021-08-11 13:43:40|353.83|351.43|353.67|351.27|353.83|351.43|353.67|351.27|0
1628689430000|2021-08-11 13:43:50|353.83|351.43|353.98|351.58|353.98|351.58|353.67|351.27|0
1628689440000|2021-08-11 13:44:00|353.83|351.43|353.98|351.58|354.14|351.74|353.83|351.43|0
1628689450000|2021-08-11 13:44:10|353.83|351.43|354.14|351.74|354.14|351.74|353.83|351.43|0
1628689460000|2021-08-11 13:44:20|354.3|351.9|354.62|352.22|354.62|352.22|354.3|351.9|0
1628689470000|2021-08-11 13:44:30|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1628689480000|2021-08-11 13:44:40|354.3|351.9|354.3|351.9|354.3|351.9|354.14|351.74|0
1628689490000|2021-08-11 13:44:50|354.46|352.06|354.62|352.22|354.62|352.22|354.46|352.06|0
1628689500000|2021-08-11 13:45:00|354.78|352.38|354.78|352.38|354.93|352.53|354.62|352.22|0
1628689510000|2021-08-11 13:45:10|354.62|352.22|354.3|351.9|354.62|352.22|354.3|351.9|0
1628689520000|2021-08-11 13:45:20|354.46|352.06|353.98|351.58|354.46|352.06|353.98|351.58|0
1628689530000|2021-08-11 13:45:30|353.83|351.43|353.83|351.43|353.83|351.43|353.67|351.27|0
1628689540000|2021-08-11 13:45:40|353.67|351.27|353.67|351.27|353.67|351.27|353.51|351.11|0
1628689550000|2021-08-11 13:45:50|353.83|351.43|353.98|351.58|353.98|351.58|353.83|351.43|0
1628689560000|2021-08-11 13:46:00|354.14|351.74|354.3|351.9|354.46|352.06|354.14|351.74|0
1628689570000|2021-08-11 13:46:10|354.14|351.74|354.14|351.74|354.3|351.9|354.14|351.74|0
1628689580000|2021-08-11 13:46:20|354.3|351.9|354.14|351.74|354.3|351.9|354.14|351.74|0
1628689590000|2021-08-11 13:46:30|354.3|351.9|354.14|351.74|354.3|351.9|354.14|351.74|0
1628689600000|2021-08-11 13:46:40|354.3|351.9|354.78|352.38|354.78|352.38|354.3|351.9|0
1628689610000|2021-08-11 13:46:50|354.93|352.53|355.25|352.85|355.25|352.85|354.93|352.53|0
1628689620000|2021-08-11 13:47:00|355.09|352.69|355.57|353.17|355.57|353.17|355.09|352.69|0
1628689630000|2021-08-11 13:47:10|355.41|353.01|355.09|352.69|355.41|353.01|355.09|352.69|0
1628689640000|2021-08-11 13:47:20|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1628689650000|2021-08-11 13:47:30|355.25|352.85|355.09|352.69|355.25|352.85|355.09|352.69|0
1628689660000|2021-08-11 13:47:40|355.25|352.85|355.41|353.01|355.41|353.01|355.25|352.85|0
1628689670000|2021-08-11 13:47:50|355.09|352.69|355.25|352.85|355.25|352.85|355.09|352.69|0
1628689680000|2021-08-11 13:48:00|355.41|353.01|355.41|353.01|355.41|353.01|355.25|352.85|0
1628689690000|2021-08-11 13:48:10|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628689700000|2021-08-11 13:48:20|355.73|353.33|355.57|353.17|355.73|353.33|355.57|353.17|0
1628689710000|2021-08-11 13:48:30|355.73|353.33|355.57|353.17|355.73|353.33|355.57|353.17|0
1628689720000|2021-08-11 13:48:40|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1628689730000|2021-08-11 13:48:50|355.57|353.17|355.73|353.33|355.73|353.33|355.57|353.17|0
1628689740000|2021-08-11 13:49:00|355.57|353.17|355.57|353.17|355.73|353.33|355.57|353.17|0
1628689750000|2021-08-11 13:49:10|355.73|353.33|356.2|353.8|356.2|353.8|355.73|353.33|0
1628689760000|2021-08-11 13:49:20|356.04|353.64|355.73|353.33|356.04|353.64|355.73|353.33|0
1628689770000|2021-08-11 13:49:30|355.88|353.48|355.73|353.33|355.88|353.48|355.73|353.33|0
1628689780000|2021-08-11 13:49:40|355.88|353.48|355.73|353.33|355.88|353.48|355.73|353.33|0
1628689790000|2021-08-11 13:49:50|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1628689800000|2021-08-11 13:50:00|356.04|353.64|355.88|353.48|356.04|353.64|355.88|353.48|0
1628689810000|2021-08-11 13:50:10|356.04|353.64|355.88|353.48|356.04|353.64|355.88|353.48|0
1628689820000|2021-08-11 13:50:20|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1628689830000|2021-08-11 13:50:30|355.57|353.17|355.25|352.85|355.57|353.17|355.25|352.85|0
1628689840000|2021-08-11 13:50:40|354.93|352.53|355.25|352.85|355.25|352.85|354.93|352.53|0
1628689850000|2021-08-11 13:50:50|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1628689860000|2021-08-11 13:51:00|354.93|352.53|354.93|352.53|354.93|352.53|354.93|352.53|0
1628689870000|2021-08-11 13:51:10|355.09|352.69|354.93|352.53|355.09|352.69|354.93|352.53|0
1628689880000|2021-08-11 13:51:20|355.09|352.69|354.93|352.53|355.09|352.69|354.93|352.53|0
1628689890000|2021-08-11 13:51:30|355.09|352.69|355.25|352.85|355.25|352.85|355.09|352.69|0
1628689900000|2021-08-11 13:51:40|355.41|353.01|355.57|353.17|355.57|353.17|355.41|353.01|0
1628689910000|2021-08-11 13:51:50|355.41|353.01|355.57|353.17|355.57|353.17|355.41|353.01|0
1628689920000|2021-08-11 13:52:00|355.41|353.01|355.41|353.01|355.41|353.01|355.25|352.85|0
1628689930000|2021-08-11 13:52:10|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1628689940000|2021-08-11 13:52:20|355.25|352.85|355.09|352.69|355.57|353.17|355.09|352.69|0
1628689950000|2021-08-11 13:52:30|355.25|352.85|355.41|353.01|355.41|353.01|355.25|352.85|0
1628689960000|2021-08-11 13:52:40|355.72|353.32|355.72|353.32|355.72|353.32|355.57|353.17|0
1628689970000|2021-08-11 13:52:50|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628689980000|2021-08-11 13:53:00|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1628689990000|2021-08-11 13:53:10|355.25|352.85|355.41|353.01|355.41|353.01|355.25|352.85|0
1628690000000|2021-08-11 13:53:20|355.57|353.17|355.57|353.17|355.57|353.17|355.41|353.01|0
1628690010000|2021-08-11 13:53:30|355.41|353.01|355.57|353.17|355.57|353.17|355.41|353.01|0
1628690030000|2021-08-11 13:53:50|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1628690040000|2021-08-11 13:54:00|355.57|353.17|355.72|353.32|355.72|353.32|355.57|353.17|0
1628690050000|2021-08-11 13:54:10|355.57|353.17|355.41|353.01|355.57|353.17|355.41|353.01|0
1628690060000|2021-08-11 13:54:20|355.25|352.85|355.09|352.69|355.25|352.85|355.09|352.69|0
1628690070000|2021-08-11 13:54:30|355.25|352.85|355.25|352.85|355.25|352.85|355.09|352.69|0
1628690080000|2021-08-11 13:54:40|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1628690090000|2021-08-11 13:54:50|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1628690100000|2021-08-11 13:55:00|355.25|352.85|355.41|353.01|355.41|353.01|355.25|352.85|0
1628690110000|2021-08-11 13:55:10|355.56|353.16|355.88|353.48|355.88|353.48|355.56|353.16|0
1628690120000|2021-08-11 13:55:20|355.72|353.32|355.72|353.32|355.88|353.48|355.72|353.32|0
1628690130000|2021-08-11 13:55:30|355.56|353.16|355.41|353.01|355.56|353.16|355.41|353.01|0
1628690140000|2021-08-11 13:55:40|355.56|353.16|355.56|353.16|355.72|353.32|355.56|353.16|0
1628690150000|2021-08-11 13:55:50|355.72|353.32|355.41|353.01|355.72|353.32|355.41|353.01|0
1628690160000|2021-08-11 13:56:00|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1628690170000|2021-08-11 13:56:10|355.41|353.01|355.25|352.85|355.41|353.01|355.25|352.85|0
1628690180000|2021-08-11 13:56:20|355.09|352.69|355.09|352.69|355.25|352.85|355.09|352.69|0
1628690190000|2021-08-11 13:56:30|355.25|352.85|355.09|352.69|355.25|352.85|355.09|352.69|0
1628690210000|2021-08-11 13:56:50|354.93|352.53|355.25|352.85|355.25|352.85|354.93|352.53|0
1628690220000|2021-08-11 13:57:00|355.32|352.92|355.09|352.69|355.41|353.01|355.09|352.69|0
1628690230000|2021-08-11 13:57:10|355.25|352.85|355.09|352.69|355.25|352.85|355.09|352.69|0
1628690250000|2021-08-11 13:57:30|355.25|352.85|355.41|353.01|355.41|353.01|355.25|352.85|0
1628690260000|2021-08-11 13:57:40|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1628690270000|2021-08-11 13:57:50|355.41|353.01|355.25|352.85|355.41|353.01|355.25|352.85|0
1628690280000|2021-08-11 13:58:00|355.4|353|355.4|353|355.4|353|355.4|353|0
1628690290000|2021-08-11 13:58:10|355.25|352.85|355.4|353|355.4|353|355.25|352.85|0
1628690300000|2021-08-11 13:58:20|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1628690310000|2021-08-11 13:58:30|355.72|353.32|355.56|353.16|355.72|353.32|355.56|353.16|0
1628690320000|2021-08-11 13:58:40|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1628690330000|2021-08-11 13:58:50|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1628690340000|2021-08-11 13:59:00|355.4|353|355.56|353.16|355.56|353.16|355.4|353|0
1628690350000|2021-08-11 13:59:10|355.4|353|355.4|353|355.4|353|355.25|352.85|0
1628690360000|2021-08-11 13:59:20|355.25|352.85|355.4|353|355.4|353|355.25|352.85|0
1628690370000|2021-08-11 13:59:30|355.25|352.85|354.77|352.37|355.25|352.85|354.77|352.37|0
1628690380000|2021-08-11 13:59:40|354.61|352.21|354.61|352.21|354.61|352.21|354.45|352.05|0
1628690390000|2021-08-11 13:59:50|354.77|352.37|354.3|351.9|354.77|352.37|354.3|351.9|0
1628690400000|2021-08-11 14:00:00|354.45|352.05|354.77|352.37|354.77|352.37|354.45|352.05|0
1628690410000|2021-08-11 14:00:10|354.61|352.21|354.45|352.05|354.77|352.37|354.45|352.05|0
1628690420000|2021-08-11 14:00:20|354.61|352.21|354.93|352.53|354.93|352.53|354.61|352.21|0
1628690430000|2021-08-11 14:00:30|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1628690450000|2021-08-11 14:00:50|354.93|352.53|355.25|352.85|355.25|352.85|354.93|352.53|0
1628690460000|2021-08-11 14:01:00|355.4|353|355.4|353|355.4|353|355.4|353|0
1628690470000|2021-08-11 14:01:10|355.25|352.85|355.09|352.69|355.25|352.85|354.93|352.53|0
1628690480000|2021-08-11 14:01:20|354.93|352.53|354.93|352.53|354.93|352.53|354.93|352.53|0
1628690490000|2021-08-11 14:01:30|354.77|352.37|354.93|352.53|354.93|352.53|354.77|352.37|0
1628690500000|2021-08-11 14:01:40|354.77|352.37|354.77|352.37|354.77|352.37|354.77|352.37|0
1628690510000|2021-08-11 14:01:50|355.09|352.69|355.24|352.84|355.24|352.84|355.09|352.69|0
1628690520000|2021-08-11 14:02:00|355.4|353|355.09|352.69|355.4|353|354.93|352.53|0
1628690530000|2021-08-11 14:02:10|354.93|352.53|354.93|352.53|355.09|352.69|354.93|352.53|0
1628690540000|2021-08-11 14:02:20|354.77|352.37|354.93|352.53|354.93|352.53|354.77|352.37|0
1628690550000|2021-08-11 14:02:30|354.77|352.37|354.77|352.37|354.77|352.37|354.77|352.37|0
1628690560000|2021-08-11 14:02:40|354.93|352.53|354.61|352.21|354.93|352.53|354.61|352.21|0
1628690570000|2021-08-11 14:02:50|354.77|352.37|354.93|352.53|354.93|352.53|354.77|352.37|0
1628690580000|2021-08-11 14:03:00|354.77|352.37|354.77|352.37|354.93|352.53|354.61|352.21|0
1628690590000|2021-08-11 14:03:10|354.61|352.21|354.29|351.89|354.61|352.21|354.29|351.89|0
1628690600000|2021-08-11 14:03:20|354.45|352.05|354.45|352.05|354.45|352.05|354.29|351.89|0
1628690610000|2021-08-11 14:03:30|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1628690630000|2021-08-11 14:03:50|354.14|351.74|354.45|352.05|354.45|352.05|354.14|351.74|0
1628690640000|2021-08-11 14:04:00|354.29|351.89|354.14|351.74|354.29|351.89|354.14|351.74|0
1628690650000|2021-08-11 14:04:10|354.29|351.89|354.29|351.89|354.45|352.05|354.29|351.89|0
1628690660000|2021-08-11 14:04:20|354.21|351.81|354.45|352.05|354.45|352.05|354.21|351.81|0
1628690680000|2021-08-11 14:04:40|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1628690700000|2021-08-11 14:05:00|354.13|351.73|354.61|352.21|354.61|352.21|354.13|351.73|0
1628690720000|2021-08-11 14:05:20|354.77|352.37|354.61|352.21|354.77|352.37|354.61|352.21|0
1628690730000|2021-08-11 14:05:30|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1628690740000|2021-08-11 14:05:40|354.61|352.21|354.45|352.05|354.61|352.21|354.45|352.05|0
1628690750000|2021-08-11 14:05:50|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1628690760000|2021-08-11 14:06:00|354.45|352.05|354.29|351.89|354.45|352.05|354.29|351.89|0
1628690770000|2021-08-11 14:06:10|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1628690780000|2021-08-11 14:06:20|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1628690790000|2021-08-11 14:06:30|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1628690800000|2021-08-11 14:06:40|353.98|351.58|354.13|351.73|354.13|351.73|353.98|351.58|0
1628690810000|2021-08-11 14:06:50|354.61|352.21|354.93|352.53|354.93|352.53|354.61|352.21|0
1628690820000|2021-08-11 14:07:00|354.77|352.37|354.77|352.37|354.77|352.37|354.61|352.21|0
1628690830000|2021-08-11 14:07:10|354.93|352.53|354.93|352.53|354.93|352.53|354.77|352.37|0
1628690840000|2021-08-11 14:07:20|354.77|352.37|354.93|352.53|354.93|352.53|354.77|352.37|0
1628690850000|2021-08-11 14:07:30|355.08|352.68|354.77|352.37|355.08|352.68|354.77|352.37|0
1628690860000|2021-08-11 14:07:40|354.93|352.53|354.93|352.53|354.93|352.53|354.77|352.37|0
1628690870000|2021-08-11 14:07:50|354.77|352.37|354.77|352.37|354.77|352.37|354.61|352.21|0
1628690880000|2021-08-11 14:08:00|354.93|352.53|354.93|352.53|354.93|352.53|354.77|352.37|0
1628690890000|2021-08-11 14:08:10|354.77|352.37|354.77|352.37|354.77|352.37|354.77|352.37|0
1628690900000|2021-08-11 14:08:20|354.61|352.21|354.93|352.53|354.93|352.53|354.61|352.21|0
1628690910000|2021-08-11 14:08:30|355.08|352.68|354.93|352.53|355.08|352.68|354.93|352.53|0
1628690920000|2021-08-11 14:08:40|355.08|352.68|355.24|352.84|355.24|352.84|355.08|352.68|0
1628690930000|2021-08-11 14:08:50|355.4|353|355.24|352.84|355.4|353|355.24|352.84|0
1628690940000|2021-08-11 14:09:00|355.08|352.68|355.08|352.68|355.08|352.68|354.93|352.53|0
1628690950000|2021-08-11 14:09:10|355.24|352.84|355.08|352.68|355.24|352.84|355.08|352.68|0
1628690960000|2021-08-11 14:09:20|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1628690970000|2021-08-11 14:09:30|355.4|353|355.24|352.84|355.4|353|355.24|352.84|0
1628690980000|2021-08-11 14:09:40|355.4|353|355.56|353.16|355.56|353.16|355.4|353|0
1628690990000|2021-08-11 14:09:50|355.4|353|355.4|353|355.56|353.16|355.4|353|0
1628691000000|2021-08-11 14:10:00|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1628691010000|2021-08-11 14:10:10|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1628691020000|2021-08-11 14:10:20|355.08|352.68|355.08|352.68|355.08|352.68|355.08|352.68|0
1628691030000|2021-08-11 14:10:30|355.24|352.84|355.08|352.68|355.24|352.84|355.08|352.68|0
1628691050000|2021-08-11 14:10:50|354.92|352.52|355.24|352.84|355.24|352.84|354.92|352.52|0
1628691060000|2021-08-11 14:11:00|355.08|352.68|355.08|352.68|355.08|352.68|355.08|352.68|0
1628691070000|2021-08-11 14:11:10|354.92|352.52|354.77|352.37|354.92|352.52|354.77|352.37|0
1628691080000|2021-08-11 14:11:20|354.92|352.52|354.77|352.37|354.92|352.52|354.77|352.37|0
1628691090000|2021-08-11 14:11:30|354.92|352.52|354.77|352.37|354.92|352.52|354.77|352.37|0
1628691100000|2021-08-11 14:11:40|354.61|352.21|354.45|352.05|354.61|352.21|354.45|352.05|0
1628691120000|2021-08-11 14:12:00|354.29|351.89|354.13|351.73|354.29|351.89|354.13|351.73|0
1628691130000|2021-08-11 14:12:10|354.29|351.89|354.45|352.05|354.61|352.21|354.29|351.89|0
1628691140000|2021-08-11 14:12:20|354.61|352.21|354.45|352.05|354.61|352.21|354.45|352.05|0
1628691160000|2021-08-11 14:12:40|354.61|352.21|354.45|352.05|354.61|352.21|354.45|352.05|0
1628691170000|2021-08-11 14:12:50|354.61|352.21|354.77|352.37|354.77|352.37|354.61|352.21|0
1628691190000|2021-08-11 14:13:10|354.61|352.21|354.61|352.21|354.77|352.37|354.61|352.21|0
1628691200000|2021-08-11 14:13:20|354.76|352.36|354.61|352.21|354.76|352.36|354.61|352.21|0
1628691210000|2021-08-11 14:13:30|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1628691220000|2021-08-11 14:13:40|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1628691230000|2021-08-11 14:13:50|354.45|352.05|354.61|352.21|354.61|352.21|354.45|352.05|0
1628691240000|2021-08-11 14:14:00|354.45|352.05|354.61|352.21|354.61|352.21|354.45|352.05|0
1628691250000|2021-08-11 14:14:10|354.45|352.05|354.29|351.89|354.45|352.05|354.29|351.89|0
1628691280000|2021-08-11 14:14:40|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1628691290000|2021-08-11 14:14:50|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1628691300000|2021-08-11 14:15:00|354.92|352.52|354.61|352.21|354.92|352.52|354.61|352.21|0
1628691310000|2021-08-11 14:15:10|354.76|352.36|354.45|352.05|354.76|352.36|354.45|352.05|0
1628691320000|2021-08-11 14:15:20|354.61|352.21|354.61|352.21|354.61|352.21|354.45|352.05|0
1628691330000|2021-08-11 14:15:30|354.76|352.36|354.45|352.05|354.76|352.36|354.45|352.05|0
1628691340000|2021-08-11 14:15:40|354.29|351.89|354.13|351.73|354.29|351.89|354.13|351.73|0
1628691350000|2021-08-11 14:15:50|353.97|351.57|353.97|351.57|353.97|351.57|353.81|351.41|0
1628691360000|2021-08-11 14:16:00|353.66|351.26|353.81|351.41|353.81|351.41|353.66|351.26|0
1628691370000|2021-08-11 14:16:10|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1628691380000|2021-08-11 14:16:20|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1628691390000|2021-08-11 14:16:30|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1628691410000|2021-08-11 14:16:50|353.97|351.57|353.97|351.57|353.97|351.57|353.81|351.41|0
1628691420000|2021-08-11 14:17:00|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1628691430000|2021-08-11 14:17:10|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1628691440000|2021-08-11 14:17:20|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1628691450000|2021-08-11 14:17:30|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1628691460000|2021-08-11 14:17:40|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1628691470000|2021-08-11 14:17:50|354.29|351.89|353.97|351.57|354.29|351.89|353.97|351.57|0
1628691480000|2021-08-11 14:18:00|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1628691490000|2021-08-11 14:18:10|354.45|352.05|354.6|352.2|354.6|352.2|354.45|352.05|0
1628691500000|2021-08-11 14:18:20|354.45|352.05|354.45|352.05|354.6|352.2|354.45|352.05|0
1628691510000|2021-08-11 14:18:30|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1628691520000|2021-08-11 14:18:40|354.45|352.05|354.76|352.36|354.76|352.36|354.45|352.05|0
1628691540000|2021-08-11 14:19:00|354.92|352.52|354.92|352.52|354.92|352.52|354.92|352.52|0
1628691550000|2021-08-11 14:19:10|355.08|352.68|354.92|352.52|355.08|352.68|354.92|352.52|0
1628691560000|2021-08-11 14:19:20|354.76|352.36|354.76|352.36|354.92|352.52|354.76|352.36|0
1628691570000|2021-08-11 14:19:30|354.92|352.52|354.92|352.52|355.08|352.68|354.92|352.52|0
1628691580000|2021-08-11 14:19:40|354.84|352.44|354.92|352.52|354.92|352.52|354.84|352.44|0
1628691590000|2021-08-11 14:19:50|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1628691600000|2021-08-11 14:20:00|354.92|352.52|354.92|352.52|354.92|352.52|354.92|352.52|0
1628691610000|2021-08-11 14:20:10|355.08|352.68|354.92|352.52|355.08|352.68|354.92|352.52|0
1628691620000|2021-08-11 14:20:20|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1628691630000|2021-08-11 14:20:30|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1628691640000|2021-08-11 14:20:40|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1628691650000|2021-08-11 14:20:50|354.92|352.52|354.76|352.36|354.92|352.52|354.76|352.36|0
1628691660000|2021-08-11 14:21:00|354.6|352.2|354.6|352.2|354.76|352.36|354.6|352.2|0
1628691670000|2021-08-11 14:21:10|354.45|352.05|354.6|352.2|354.6|352.2|354.45|352.05|0
1628691680000|2021-08-11 14:21:20|354.76|352.36|354.6|352.2|354.76|352.36|354.6|352.2|0
1628691710000|2021-08-11 14:21:50|354.76|352.36|354.6|352.2|354.76|352.36|354.6|352.2|0
1628691730000|2021-08-11 14:22:10|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1628691740000|2021-08-11 14:22:20|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1628691750000|2021-08-11 14:22:30|354.44|352.04|354.13|351.73|354.44|352.04|354.13|351.73|0
1628691760000|2021-08-11 14:22:40|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1628691770000|2021-08-11 14:22:50|354.13|351.73|354.44|352.04|354.44|352.04|354.13|351.73|0
1628691780000|2021-08-11 14:23:00|354.29|351.89|354.44|352.04|354.44|352.04|354.29|351.89|0
1628691790000|2021-08-11 14:23:10|354.29|351.89|354.29|351.89|354.44|352.04|354.29|351.89|0
1628691820000|2021-08-11 14:23:40|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1628691830000|2021-08-11 14:23:50|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1628691840000|2021-08-11 14:24:00|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1628691860000|2021-08-11 14:24:20|354.44|352.04|354.6|352.2|354.6|352.2|354.44|352.04|0
1628691870000|2021-08-11 14:24:30|354.68|352.28|354.76|352.36|354.76|352.36|354.68|352.28|0
1628691880000|2021-08-11 14:24:40|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1628691890000|2021-08-11 14:24:50|354.76|352.36|354.92|352.52|354.92|352.52|354.76|352.36|0
1628691900000|2021-08-11 14:25:00|354.76|352.36|354.76|352.36|354.92|352.52|354.76|352.36|0
1628691910000|2021-08-11 14:25:10|354.92|352.52|354.76|352.36|354.92|352.52|354.76|352.36|0
1628691920000|2021-08-11 14:25:20|354.92|352.52|354.92|352.52|354.92|352.52|354.76|352.36|0
1628691930000|2021-08-11 14:25:30|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1628691940000|2021-08-11 14:25:40|354.92|352.52|354.92|352.52|354.92|352.52|354.92|352.52|0
1628691950000|2021-08-11 14:25:50|354.76|352.36|354.92|352.52|354.92|352.52|354.76|352.36|0
1628691970000|2021-08-11 14:26:10|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1628691980000|2021-08-11 14:26:20|354.92|352.52|354.76|352.36|354.92|352.52|354.76|352.36|0
1628691990000|2021-08-11 14:26:30|354.6|352.2|354.44|352.04|354.6|352.2|354.44|352.04|0
1628692000000|2021-08-11 14:26:40|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1628692010000|2021-08-11 14:26:50|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1628692020000|2021-08-11 14:27:00|354.6|352.2|354.44|352.04|354.6|352.2|354.44|352.04|0
1628692030000|2021-08-11 14:27:10|354.6|352.2|354.6|352.2|354.6|352.2|354.44|352.04|0
1628692040000|2021-08-11 14:27:20|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1628692050000|2021-08-11 14:27:30|354.6|352.2|354.6|352.2|354.6|352.2|354.44|352.04|0
1628692070000|2021-08-11 14:27:50|354.76|352.36|354.76|352.36|354.76|352.36|354.6|352.2|0
1628692080000|2021-08-11 14:28:00|354.6|352.2|354.76|352.36|354.76|352.36|354.6|352.2|0
1628692090000|2021-08-11 14:28:10|354.92|352.52|354.92|352.52|354.92|352.52|354.92|352.52|0
1628692100000|2021-08-11 14:28:20|354.76|352.36|355.08|352.68|355.08|352.68|354.76|352.36|0
1628692110000|2021-08-11 14:28:30|354.92|352.52|355.08|352.68|355.08|352.68|354.92|352.52|0
1628692120000|2021-08-11 14:28:40|354.92|352.52|355.08|352.68|355.08|352.68|354.92|352.52|0
1628692140000|2021-08-11 14:29:00|354.92|352.52|354.92|352.52|354.92|352.52|354.92|352.52|0
1628692150000|2021-08-11 14:29:10|355.08|352.68|354.92|352.52|355.08|352.68|354.92|352.52|0
1628692180000|2021-08-11 14:29:40|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1628692200000|2021-08-11 14:30:00|354.6|352.2|354.6|352.2|354.76|352.36|354.6|352.2|0
1628692210000|2021-08-11 14:30:10|354.76|352.36|354.92|352.52|354.92|352.52|354.76|352.36|0
1628692220000|2021-08-11 14:30:20|354.76|352.36|354.92|352.52|354.92|352.52|354.76|352.36|0
1628692230000|2021-08-11 14:30:30|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1628692240000|2021-08-11 14:30:40|354.92|352.52|354.76|352.36|354.92|352.52|354.76|352.36|0
1628692250000|2021-08-11 14:30:50|354.92|352.52|354.76|352.36|354.92|352.52|354.76|352.36|0
1628692260000|2021-08-11 14:31:00|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1628692300000|2021-08-11 14:31:40|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1628692310000|2021-08-11 14:31:50|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1628692320000|2021-08-11 14:32:00|354.12|351.72|353.97|351.57|354.12|351.72|353.97|351.57|0
1628692330000|2021-08-11 14:32:10|353.81|351.41|353.81|351.41|353.81|351.41|353.81|351.41|0
1628692340000|2021-08-11 14:32:20|353.97|351.57|353.81|351.41|353.97|351.57|353.81|351.41|0
1628692350000|2021-08-11 14:32:30|353.65|351.25|353.49|351.09|353.65|351.25|353.49|351.09|0
1628692360000|2021-08-11 14:32:40|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1628692370000|2021-08-11 14:32:50|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1628692380000|2021-08-11 14:33:00|353.33|350.93|353.17|350.77|353.49|351.09|353.17|350.77|0
1628692390000|2021-08-11 14:33:10|353.02|350.62|353.17|350.77|353.17|350.77|353.02|350.62|0
1628692400000|2021-08-11 14:33:20|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1628692410000|2021-08-11 14:33:30|353.49|351.09|353.33|350.93|353.49|351.09|353.17|350.77|0
1628692420000|2021-08-11 14:33:40|353.17|350.77|353.02|350.62|353.17|350.77|353.02|350.62|0
1628692430000|2021-08-11 14:33:50|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1628692440000|2021-08-11 14:34:00|353.02|350.62|353.33|350.93|353.33|350.93|353.02|350.62|0
1628692450000|2021-08-11 14:34:10|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1628692460000|2021-08-11 14:34:20|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1628692480000|2021-08-11 14:34:40|353.33|350.93|353.49|351.09|353.49|351.09|353.33|350.93|0
1628692490000|2021-08-11 14:34:50|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1628692510000|2021-08-11 14:35:10|353.17|350.77|352.86|350.46|353.17|350.77|352.86|350.46|0
1628692520000|2021-08-11 14:35:20|352.7|350.3|352.7|350.3|352.86|350.46|352.7|350.3|0
1628692530000|2021-08-11 14:35:30|352.54|350.14|352.7|350.3|352.7|350.3|352.54|350.14|0
1628692540000|2021-08-11 14:35:40|352.86|350.46|352.7|350.3|352.86|350.46|352.7|350.3|0
1628692570000|2021-08-11 14:36:10|352.86|350.46|352.7|350.3|352.86|350.46|352.7|350.3|0
1628692580000|2021-08-11 14:36:20|352.54|350.14|352.54|350.14|352.54|350.14|352.38|349.98|0
1628692600000|2021-08-11 14:36:40|352.38|349.98|352.54|350.14|352.54|350.14|352.38|349.98|0
1628692610000|2021-08-11 14:36:50|352.7|350.3|352.7|350.3|352.7|350.3|352.7|350.3|0
1628692620000|2021-08-11 14:37:00|352.86|350.46|352.86|350.46|353.02|350.62|352.86|350.46|0
1628692630000|2021-08-11 14:37:10|353.01|350.61|353.17|350.77|353.17|350.77|353.01|350.61|0
1628692640000|2021-08-11 14:37:20|353.33|350.93|353.49|351.09|353.49|351.09|353.33|350.93|0
1628692650000|2021-08-11 14:37:30|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1628692660000|2021-08-11 14:37:40|353.49|351.09|353.81|351.41|353.81|351.41|353.49|351.09|0
1628692670000|2021-08-11 14:37:50|353.96|351.56|353.96|351.56|353.96|351.56|353.96|351.56|0
1628692680000|2021-08-11 14:38:00|353.81|351.41|353.96|351.56|353.96|351.56|353.81|351.41|0
1628692690000|2021-08-11 14:38:10|353.81|351.41|353.81|351.41|353.96|351.56|353.81|351.41|0
1628692700000|2021-08-11 14:38:20|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1628692710000|2021-08-11 14:38:30|353.81|351.41|353.65|351.25|353.81|351.41|353.65|351.25|0
1628692720000|2021-08-11 14:38:40|353.81|351.41|353.65|351.25|353.81|351.41|353.65|351.25|0
1628692730000|2021-08-11 14:38:50|353.49|351.09|353.49|351.09|353.65|351.25|353.49|351.09|0
1628692740000|2021-08-11 14:39:00|353.33|350.93|353.49|351.09|353.49|351.09|353.33|350.93|0
1628692750000|2021-08-11 14:39:10|353.33|350.93|353.65|351.25|353.65|351.25|353.33|350.93|0
1628692760000|2021-08-11 14:39:20|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1628692770000|2021-08-11 14:39:30|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1628692780000|2021-08-11 14:39:40|353.49|351.09|353.33|350.93|353.49|351.09|353.33|350.93|0
1628692790000|2021-08-11 14:39:50|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1628692800000|2021-08-11 14:40:00|353.49|351.09|353.33|350.93|353.49|351.09|353.33|350.93|0
1628692810000|2021-08-11 14:40:10|353.49|351.09|353.65|351.25|353.65|351.25|353.49|351.09|0
1628692820000|2021-08-11 14:40:20|353.8|351.4|353.96|351.56|353.96|351.56|353.8|351.4|0
1628692830000|2021-08-11 14:40:30|353.8|351.4|353.96|351.56|353.96|351.56|353.8|351.4|0
1628692840000|2021-08-11 14:40:40|354.12|351.72|354.12|351.72|354.28|351.88|354.12|351.72|0
1628692850000|2021-08-11 14:40:50|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1628692860000|2021-08-11 14:41:00|354.12|351.72|354.6|352.2|354.6|352.2|354.12|351.72|0
1628692880000|2021-08-11 14:41:20|354.75|352.35|354.6|352.2|354.75|352.35|354.6|352.2|0
1628692890000|2021-08-11 14:41:30|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1628692900000|2021-08-11 14:41:40|354.6|352.2|354.44|352.04|354.6|352.2|354.44|352.04|0
1628692910000|2021-08-11 14:41:50|354.6|352.2|354.6|352.2|354.6|352.2|354.44|352.04|0
1628692920000|2021-08-11 14:42:00|354.44|352.04|354.6|352.2|354.6|352.2|354.44|352.04|0
1628692930000|2021-08-11 14:42:10|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1628692940000|2021-08-11 14:42:20|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1628692960000|2021-08-11 14:42:40|354.44|352.04|354.59|352.19|354.59|352.19|354.44|352.04|0
1628692980000|2021-08-11 14:43:00|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1628692990000|2021-08-11 14:43:10|354.91|352.51|354.75|352.35|354.91|352.51|354.59|352.19|0
1628693000000|2021-08-11 14:43:20|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1628693010000|2021-08-11 14:43:30|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1628693030000|2021-08-11 14:43:50|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1628693040000|2021-08-11 14:44:00|354.75|352.35|354.91|352.51|354.91|352.51|354.75|352.35|0
1628693050000|2021-08-11 14:44:10|355.07|352.67|355.07|352.67|355.07|352.67|355.07|352.67|0
1628693060000|2021-08-11 14:44:20|354.91|352.51|355.07|352.67|355.07|352.67|354.91|352.51|0
1628693070000|2021-08-11 14:44:30|355.23|352.83|355.23|352.83|355.23|352.83|355.23|352.83|0
1628693080000|2021-08-11 14:44:40|355.07|352.67|354.91|352.51|355.07|352.67|354.91|352.51|0
1628693100000|2021-08-11 14:45:00|354.83|352.43|354.59|352.19|354.83|352.43|354.59|352.19|0
1628693120000|2021-08-11 14:45:20|354.44|352.04|354.44|352.04|354.59|352.19|354.44|352.04|0
1628693130000|2021-08-11 14:45:30|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1628693140000|2021-08-11 14:45:40|354.75|352.35|354.91|352.51|354.91|352.51|354.75|352.35|0
1628693150000|2021-08-11 14:45:50|355.07|352.67|354.91|352.51|355.07|352.67|354.91|352.51|0
1628693160000|2021-08-11 14:46:00|354.75|352.35|354.91|352.51|354.91|352.51|354.75|352.35|0
1628693190000|2021-08-11 14:46:30|354.75|352.35|354.59|352.19|354.75|352.35|354.59|352.19|0
1628693200000|2021-08-11 14:46:40|354.44|352.04|354.12|351.72|354.59|352.19|354.12|351.72|0
1628693210000|2021-08-11 14:46:50|353.96|351.56|354.12|351.72|354.12|351.72|353.96|351.56|0
1628693220000|2021-08-11 14:47:00|354.28|351.88|354.28|351.88|354.43|352.03|354.28|351.88|0
1628693230000|2021-08-11 14:47:10|354.43|352.03|354.59|352.19|354.59|352.19|354.43|352.03|0
1628693250000|2021-08-11 14:47:30|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1628693270000|2021-08-11 14:47:50|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1628693280000|2021-08-11 14:48:00|354.43|352.03|354.43|352.03|354.59|352.19|354.43|352.03|0
1628693290000|2021-08-11 14:48:10|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1628693300000|2021-08-11 14:48:20|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1628693320000|2021-08-11 14:48:40|354.91|352.51|355.07|352.67|355.07|352.67|354.91|352.51|0
1628693360000|2021-08-11 14:49:20|354.91|352.51|354.75|352.35|354.91|352.51|354.75|352.35|0
1628693370000|2021-08-11 14:49:30|354.59|352.19|354.43|352.03|354.59|352.19|354.43|352.03|0
1628693380000|2021-08-11 14:49:40|354.28|351.88|354.59|352.19|354.59|352.19|354.28|351.88|0
1628693390000|2021-08-11 14:49:50|354.43|352.03|354.43|352.03|354.43|352.03|354.43|352.03|0
1628693400000|2021-08-11 14:50:00|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1628693410000|2021-08-11 14:50:10|354.75|352.35|354.91|352.51|354.91|352.51|354.75|352.35|0
1628693420000|2021-08-11 14:50:20|354.75|352.35|354.75|352.35|354.75|352.35|354.59|352.19|0
1628693430000|2021-08-11 14:50:30|354.59|352.19|354.75|352.35|354.75|352.35|354.59|352.19|0
1628693440000|2021-08-11 14:50:40|354.91|352.51|354.75|352.35|354.91|352.51|354.75|352.35|0
1628693450000|2021-08-11 14:50:50|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1628693460000|2021-08-11 14:51:00|354.75|352.35|355.07|352.67|355.07|352.67|354.75|352.35|0
1628693470000|2021-08-11 14:51:10|355.23|352.83|355.23|352.83|355.23|352.83|355.23|352.83|0
1628693480000|2021-08-11 14:51:20|355.07|352.67|355.07|352.67|355.07|352.67|355.07|352.67|0
1628693490000|2021-08-11 14:51:30|354.91|352.51|354.91|352.51|354.91|352.51|354.75|352.35|0
1628693510000|2021-08-11 14:51:50|354.75|352.35|354.91|352.51|354.91|352.51|354.75|352.35|0
1628693520000|2021-08-11 14:52:00|355.07|352.67|354.91|352.51|355.07|352.67|354.91|352.51|0
1628693530000|2021-08-11 14:52:10|355.07|352.67|354.75|352.35|355.07|352.67|354.75|352.35|0
1628693540000|2021-08-11 14:52:20|354.91|352.51|354.91|352.51|354.91|352.51|354.75|352.35|0
1628693550000|2021-08-11 14:52:30|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1628693560000|2021-08-11 14:52:40|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1628693570000|2021-08-11 14:52:50|354.75|352.35|354.75|352.35|354.91|352.51|354.75|352.35|0
1628693580000|2021-08-11 14:53:00|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1628693600000|2021-08-11 14:53:20|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1628693610000|2021-08-11 14:53:30|354.91|352.51|354.75|352.35|354.91|352.51|354.75|352.35|0
1628693620000|2021-08-11 14:53:40|354.59|352.19|354.59|352.19|354.75|352.35|354.59|352.19|0
1628693630000|2021-08-11 14:53:50|354.43|352.03|354.43|352.03|354.43|352.03|354.43|352.03|0
1628693640000|2021-08-11 14:54:00|354.59|352.19|354.43|352.03|354.59|352.19|354.27|351.87|0
1628693650000|2021-08-11 14:54:10|354.27|351.87|354.27|351.87|354.27|351.87|354.12|351.72|0
1628693670000|2021-08-11 14:54:30|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1628693680000|2021-08-11 14:54:40|354.27|351.87|354.43|352.03|354.43|352.03|354.12|351.72|0
1628693710000|2021-08-11 14:55:10|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1628693720000|2021-08-11 14:55:20|354.11|351.71|354.11|351.71|354.11|351.71|354.11|351.71|0
1628693730000|2021-08-11 14:55:30|353.96|351.56|353.96|351.56|353.96|351.56|353.96|351.56|0
1628693740000|2021-08-11 14:55:40|353.8|351.4|353.64|351.24|353.8|351.4|353.64|351.24|0
1628693760000|2021-08-11 14:56:00|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1628693770000|2021-08-11 14:56:10|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1628693790000|2021-08-11 14:56:30|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1628693800000|2021-08-11 14:56:40|353.8|351.4|353.96|351.56|353.96|351.56|353.8|351.4|0
1628693820000|2021-08-11 14:57:00|354.11|351.71|354.11|351.71|354.27|351.87|354.11|351.71|0
1628693830000|2021-08-11 14:57:10|354.27|351.87|354.11|351.71|354.27|351.87|353.96|351.56|0
1628693840000|2021-08-11 14:57:20|353.96|351.56|353.8|351.4|353.96|351.56|353.8|351.4|0
1628693850000|2021-08-11 14:57:30|353.96|351.56|353.8|351.4|353.96|351.56|353.8|351.4|0
1628693860000|2021-08-11 14:57:40|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1628693870000|2021-08-11 14:57:50|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1628693880000|2021-08-11 14:58:00|353.32|350.92|353.8|351.4|353.8|351.4|353.32|350.92|0
1628693890000|2021-08-11 14:58:10|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1628693900000|2021-08-11 14:58:20|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1628693910000|2021-08-11 14:58:30|353.64|351.24|353.48|351.08|353.64|351.24|353.48|351.08|0
1628693920000|2021-08-11 14:58:40|353.32|350.92|353.32|350.92|353.32|350.92|353.32|350.92|0
1628693930000|2021-08-11 14:58:50|353.16|350.76|353.01|350.61|353.16|350.76|353.01|350.61|0
1628693940000|2021-08-11 14:59:00|353.16|350.76|353.32|350.92|353.32|350.92|353.16|350.76|0
1628693950000|2021-08-11 14:59:10|352.85|350.45|352.69|350.29|352.85|350.45|352.69|350.29|0
1628693960000|2021-08-11 14:59:20|352.85|350.45|352.85|350.45|352.85|350.45|352.85|350.45|0
1628693970000|2021-08-11 14:59:30|353.01|350.61|352.85|350.45|353.01|350.61|352.85|350.45|0
1628693980000|2021-08-11 14:59:40|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1628693990000|2021-08-11 14:59:50|352.85|350.45|352.85|350.45|352.85|350.45|352.85|350.45|0
1628694000000|2021-08-11 15:00:00|353.01|350.61|352.69|350.29|353.01|350.61|352.69|350.29|0
1628694020000|2021-08-11 15:00:20|352.37|349.97|352.53|350.13|352.53|350.13|352.37|349.97|0
1628694040000|2021-08-11 15:00:40|352.69|350.29|352.69|350.29|352.69|350.29|352.53|350.13|0
1628694050000|2021-08-11 15:00:50|352.53|350.13|352.69|350.29|352.69|350.29|352.53|350.13|0
1628694060000|2021-08-11 15:01:00|352.53|350.13|352.37|349.97|352.69|350.29|352.37|349.97|0
1628694070000|2021-08-11 15:01:10|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1628694080000|2021-08-11 15:01:20|352.37|349.97|352.37|349.97|352.37|349.97|352.37|349.97|0
1628694100000|2021-08-11 15:01:40|352.22|349.82|352.37|349.97|352.37|349.97|352.22|349.82|0
1628694110000|2021-08-11 15:01:50|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1628694120000|2021-08-11 15:02:00|352.37|349.97|352.13|349.73|352.37|349.97|352.13|349.73|0
1628694130000|2021-08-11 15:02:10|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1628694140000|2021-08-11 15:02:20|352.22|349.82|351.9|349.5|352.22|349.82|351.9|349.5|0
1628694150000|2021-08-11 15:02:30|351.74|349.34|351.58|349.18|351.9|349.5|351.58|349.18|0
1628694160000|2021-08-11 15:02:40|351.43|349.03|351.58|349.18|351.58|349.18|351.27|348.87|0
1628694170000|2021-08-11 15:02:50|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1628694180000|2021-08-11 15:03:00|351.27|348.87|350.8|348.4|351.27|348.87|350.8|348.4|0
1628694190000|2021-08-11 15:03:10|350.48|348.08|350.64|348.24|350.64|348.24|350.17|347.77|0
1628694200000|2021-08-11 15:03:20|350.8|348.4|350.95|348.55|350.95|348.55|350.8|348.4|0
1628694210000|2021-08-11 15:03:30|351.11|348.71|351.11|348.71|351.43|349.03|351.11|348.71|0
1628694220000|2021-08-11 15:03:40|351.27|348.87|351.58|349.18|351.58|349.18|351.27|348.87|0
1628694230000|2021-08-11 15:03:50|351.27|348.87|351.27|348.87|351.27|348.87|351.27|348.87|0
1628694240000|2021-08-11 15:04:00|351.43|349.03|351.11|348.71|351.43|349.03|351.11|348.71|0
1628694250000|2021-08-11 15:04:10|351.27|348.87|351.11|348.71|351.27|348.87|351.11|348.71|0
1628694260000|2021-08-11 15:04:20|351.27|348.87|351.11|348.71|351.27|348.87|351.11|348.71|0
1628694270000|2021-08-11 15:04:30|351.27|348.87|351.11|348.71|351.27|348.87|351.11|348.71|0
1628694280000|2021-08-11 15:04:40|351.27|348.87|351.27|348.87|351.27|348.87|351.11|348.71|0
1628694290000|2021-08-11 15:04:50|351.11|348.71|351.27|348.87|351.27|348.87|351.11|348.71|0
1628694300000|2021-08-11 15:05:00|350.95|348.55|350.64|348.24|350.95|348.55|350.64|348.24|0
1628694310000|2021-08-11 15:05:10|350.79|348.39|351.11|348.71|351.11|348.71|350.64|348.24|0
1628694320000|2021-08-11 15:05:20|351.27|348.87|351.43|349.03|351.43|349.03|351.27|348.87|0
1628694330000|2021-08-11 15:05:30|351.27|348.87|351.43|349.03|351.43|349.03|351.27|348.87|0
1628694350000|2021-08-11 15:05:50|351.58|349.18|351.74|349.34|351.74|349.34|351.58|349.18|0
1628694360000|2021-08-11 15:06:00|351.58|349.18|351.42|349.02|351.58|349.18|351.42|349.02|0
1628694370000|2021-08-11 15:06:10|351.58|349.18|351.58|349.18|351.74|349.34|351.58|349.18|0
1628694380000|2021-08-11 15:06:20|351.74|349.34|351.58|349.18|351.74|349.34|351.58|349.18|0
1628694390000|2021-08-11 15:06:30|351.42|349.02|351.42|349.02|351.42|349.02|351.42|349.02|0
1628694400000|2021-08-11 15:06:40|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1628694410000|2021-08-11 15:06:50|351.74|349.34|351.58|349.18|351.74|349.34|351.58|349.18|0
1628694420000|2021-08-11 15:07:00|351.66|349.26|351.66|349.26|351.66|349.26|351.66|349.26|0
1628694430000|2021-08-11 15:07:10|351.74|349.34|351.74|349.34|351.74|349.34|351.58|349.18|0
1628694440000|2021-08-11 15:07:20|351.58|349.18|351.42|349.02|351.58|349.18|351.42|349.02|0
1628694450000|2021-08-11 15:07:30|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1628694460000|2021-08-11 15:07:40|351.42|349.02|351.42|349.02|351.42|349.02|351.42|349.02|0
1628694470000|2021-08-11 15:07:50|351.27|348.87|351.11|348.71|351.27|348.87|351.11|348.71|0
1628694480000|2021-08-11 15:08:00|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1628694490000|2021-08-11 15:08:10|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1628694500000|2021-08-11 15:08:20|351.11|348.71|351.11|348.71|351.11|348.71|350.95|348.55|0
1628694510000|2021-08-11 15:08:30|350.95|348.55|350.95|348.55|350.95|348.55|350.79|348.39|0
1628694520000|2021-08-11 15:08:40|350.79|348.39|350.95|348.55|350.95|348.55|350.79|348.39|0
1628694530000|2021-08-11 15:08:50|351.11|348.71|351.11|348.71|351.27|348.87|351.11|348.71|0
1628694540000|2021-08-11 15:09:00|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1628694550000|2021-08-11 15:09:10|350.95|348.55|350.95|348.55|350.95|348.55|350.79|348.39|0
1628694560000|2021-08-11 15:09:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1628694570000|2021-08-11 15:09:30|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1628694580000|2021-08-11 15:09:40|350.64|348.24|350.48|348.08|350.64|348.24|350.48|348.08|0
1628694590000|2021-08-11 15:09:50|350.64|348.24|350.64|348.24|350.64|348.24|350.64|348.24|0
1628694600000|2021-08-11 15:10:00|350.79|348.39|350.48|348.08|350.79|348.39|350.48|348.08|0
1628694620000|2021-08-11 15:10:20|350.64|348.24|350.48|348.08|350.64|348.24|350.48|348.08|0
1628694630000|2021-08-11 15:10:30|350.64|348.24|350.48|348.08|350.64|348.24|350.48|348.08|0
1628694640000|2021-08-11 15:10:40|350.32|347.92|350.16|347.76|350.32|347.92|350.16|347.76|0
1628694650000|2021-08-11 15:10:50|350.32|347.92|350.32|347.92|350.32|347.92|350.16|347.76|0
1628694660000|2021-08-11 15:11:00|350.16|347.76|349.53|347.13|350.16|347.76|349.53|347.13|0
1628694670000|2021-08-11 15:11:10|349.85|347.45|350.01|347.61|350.01|347.61|349.85|347.45|0
1628694680000|2021-08-11 15:11:20|350.16|347.76|350.01|347.61|350.16|347.76|350.01|347.61|0
1628694690000|2021-08-11 15:11:30|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1628694700000|2021-08-11 15:11:40|350.32|347.92|350.32|347.92|350.32|347.92|350.32|347.92|0
1628694710000|2021-08-11 15:11:50|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1628694720000|2021-08-11 15:12:00|350.63|348.23|350.63|348.23|350.63|348.23|350.63|348.23|0
1628694730000|2021-08-11 15:12:10|350.79|348.39|350.48|348.08|350.79|348.39|350.48|348.08|0
1628694740000|2021-08-11 15:12:20|350.32|347.92|350.16|347.76|350.32|347.92|350.16|347.76|0
1628694750000|2021-08-11 15:12:30|350.32|347.92|350.63|348.23|350.63|348.23|350.32|347.92|0
1628694760000|2021-08-11 15:12:40|350.48|348.08|350.63|348.23|350.63|348.23|350.48|348.08|0
1628694780000|2021-08-11 15:13:00|350.79|348.39|350.63|348.23|350.79|348.39|350.63|348.23|0
1628694790000|2021-08-11 15:13:10|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1628694800000|2021-08-11 15:13:20|350.95|348.55|351.11|348.71|351.11|348.71|350.95|348.55|0
1628694810000|2021-08-11 15:13:30|350.95|348.55|351.11|348.71|351.11|348.71|350.95|348.55|0
1628694820000|2021-08-11 15:13:40|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1628694830000|2021-08-11 15:13:50|350.95|348.55|350.95|348.55|351.11|348.71|350.95|348.55|0
1628694840000|2021-08-11 15:14:00|350.79|348.39|350.95|348.55|350.95|348.55|350.79|348.39|0
1628694850000|2021-08-11 15:14:10|350.79|348.39|350.95|348.55|350.95|348.55|350.79|348.39|0
1628694860000|2021-08-11 15:14:20|350.79|348.39|350.95|348.55|350.95|348.55|350.79|348.39|0
1628694870000|2021-08-11 15:14:30|350.87|348.47|350.79|348.39|350.95|348.55|350.79|348.39|0
1628694880000|2021-08-11 15:14:40|350.95|348.55|351.11|348.71|351.11|348.71|350.95|348.55|0
1628694890000|2021-08-11 15:14:50|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1628694900000|2021-08-11 15:15:00|350.63|348.23|350.48|348.08|350.63|348.23|350.32|347.92|0
1628694910000|2021-08-11 15:15:10|350.63|348.23|350.95|348.55|350.95|348.55|350.63|348.23|0
1628694920000|2021-08-11 15:15:20|351.11|348.71|350.95|348.55|351.11|348.71|350.95|348.55|0
1628694930000|2021-08-11 15:15:30|350.79|348.39|350.63|348.23|350.79|348.39|350.63|348.23|0
1628694940000|2021-08-11 15:15:40|350.48|348.08|350.63|348.23|350.63|348.23|350.48|348.08|0
1628694950000|2021-08-11 15:15:50|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1628694960000|2021-08-11 15:16:00|350.63|348.23|350.32|347.92|350.63|348.23|350.16|347.76|0
1628694970000|2021-08-11 15:16:10|350.16|347.76|350.16|347.76|350.16|347.76|350|347.6|0
1628694980000|2021-08-11 15:16:20|350|347.6|349.85|347.45|350|347.6|349.69|347.29|0
1628694990000|2021-08-11 15:16:30|349.69|347.29|349.53|347.13|349.69|347.29|349.53|347.13|0
1628695000000|2021-08-11 15:16:40|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1628695010000|2021-08-11 15:16:50|349.22|346.82|349.22|346.82|349.22|346.82|349.06|346.66|0
1628695020000|2021-08-11 15:17:00|349.37|346.97|349.06|346.66|349.37|346.97|349.06|346.66|0
1628695030000|2021-08-11 15:17:10|349.22|346.82|349.22|346.82|349.37|346.97|349.22|346.82|0
1628695040000|2021-08-11 15:17:20|349.37|346.97|349.53|347.13|349.53|347.13|349.37|346.97|0
1628695050000|2021-08-11 15:17:30|349.69|347.29|349.53|347.13|349.69|347.29|349.53|347.13|0
1628695060000|2021-08-11 15:17:40|349.69|347.29|349.53|347.13|349.69|347.29|349.53|347.13|0
1628695080000|2021-08-11 15:18:00|349.37|346.97|349.37|346.97|349.37|346.97|349.22|346.82|0
1628695090000|2021-08-11 15:18:10|349.53|347.13|349.69|347.29|349.69|347.29|349.53|347.13|0
1628695100000|2021-08-11 15:18:20|349.85|347.45|349.69|347.29|349.85|347.45|349.69|347.29|0
1628695110000|2021-08-11 15:18:30|349.53|347.13|349.37|346.97|349.53|347.13|349.37|346.97|0
1628695120000|2021-08-11 15:18:40|349.53|347.13|349.37|346.97|349.53|347.13|349.37|346.97|0
1628695130000|2021-08-11 15:18:50|349.53|347.13|349.53|347.13|349.53|347.13|349.37|346.97|0
1628695140000|2021-08-11 15:19:00|349.37|346.97|349.22|346.82|349.37|346.97|349.22|346.82|0
1628695160000|2021-08-11 15:19:20|349.37|346.97|349.53|347.13|349.53|347.13|349.37|346.97|0
1628695170000|2021-08-11 15:19:30|349.69|347.29|349.53|347.13|349.69|347.29|349.53|347.13|0
1628695180000|2021-08-11 15:19:40|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1628695190000|2021-08-11 15:19:50|349.53|347.13|349.53|347.13|349.69|347.29|349.53|347.13|0
1628695210000|2021-08-11 15:20:10|349.69|347.29|349.84|347.44|350|347.6|349.69|347.29|0
1628695220000|2021-08-11 15:20:20|350|347.6|350.16|347.76|350.16|347.76|349.84|347.44|0
1628695230000|2021-08-11 15:20:30|350|347.6|349.92|347.52|350|347.6|349.84|347.44|0
1628695240000|2021-08-11 15:20:40|350|347.6|350.32|347.92|350.32|347.92|350|347.6|0
1628695250000|2021-08-11 15:20:50|350.47|348.07|350.32|347.92|350.47|348.07|350.32|347.92|0
1628695260000|2021-08-11 15:21:00|350.47|348.07|350.95|348.55|350.95|348.55|350.47|348.07|0
1628695270000|2021-08-11 15:21:10|350.79|348.39|351.1|348.7|351.1|348.7|350.79|348.39|0
1628695280000|2021-08-11 15:21:20|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1628695290000|2021-08-11 15:21:30|350.79|348.39|350.95|348.55|350.95|348.55|350.79|348.39|0
1628695300000|2021-08-11 15:21:40|351.1|348.7|351.1|348.7|351.1|348.7|351.1|348.7|0
1628695310000|2021-08-11 15:21:50|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1628695320000|2021-08-11 15:22:00|351.1|348.7|351.1|348.7|351.1|348.7|351.1|348.7|0
1628695330000|2021-08-11 15:22:10|351.26|348.86|351.1|348.7|351.26|348.86|351.1|348.7|0
1628695340000|2021-08-11 15:22:20|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1628695350000|2021-08-11 15:22:30|351.1|348.7|351.26|348.86|351.26|348.86|351.1|348.7|0
1628695360000|2021-08-11 15:22:40|351.1|348.7|351.26|348.86|351.26|348.86|351.1|348.7|0
1628695370000|2021-08-11 15:22:50|351.42|349.02|351.42|349.02|351.42|349.02|351.26|348.86|0
1628695380000|2021-08-11 15:23:00|351.58|349.18|351.1|348.7|351.58|349.18|351.1|348.7|0
1628695390000|2021-08-11 15:23:10|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1628695400000|2021-08-11 15:23:20|350.79|348.39|351.1|348.7|351.26|348.86|350.79|348.39|0
1628695410000|2021-08-11 15:23:30|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1628695420000|2021-08-11 15:23:40|351.1|348.7|351.26|348.86|351.26|348.86|351.1|348.7|0
1628695430000|2021-08-11 15:23:50|351.1|348.7|351.1|348.7|351.1|348.7|351.1|348.7|0
1628695440000|2021-08-11 15:24:00|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1628695450000|2021-08-11 15:24:10|351.1|348.7|350.94|348.54|351.1|348.7|350.94|348.54|0
1628695460000|2021-08-11 15:24:20|351.1|348.7|351.26|348.86|351.26|348.86|351.1|348.7|0
1628695470000|2021-08-11 15:24:30|351.42|349.02|351.42|349.02|351.42|349.02|351.42|349.02|0
1628695490000|2021-08-11 15:24:50|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1628695500000|2021-08-11 15:25:00|351.42|349.02|351.42|349.02|351.42|349.02|351.26|348.86|0
1628695510000|2021-08-11 15:25:10|351.26|348.86|351.26|348.86|351.26|348.86|351.1|348.7|0
1628695520000|2021-08-11 15:25:20|351.42|349.02|351.26|348.86|351.42|349.02|351.26|348.86|0
1628695530000|2021-08-11 15:25:30|351.42|349.02|351.57|349.17|351.57|349.17|351.42|349.02|0
1628695540000|2021-08-11 15:25:40|351.42|349.02|351.42|349.02|351.42|349.02|351.42|349.02|0
1628695550000|2021-08-11 15:25:50|351.57|349.17|351.42|349.02|351.57|349.17|351.42|349.02|0
1628695560000|2021-08-11 15:26:00|351.26|348.86|351.42|349.02|351.42|349.02|351.26|348.86|0
1628695570000|2021-08-11 15:26:10|351.26|348.86|351.42|349.02|351.42|349.02|351.26|348.86|0
1628695580000|2021-08-11 15:26:20|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1628695590000|2021-08-11 15:26:30|351.42|349.02|351.26|348.86|351.42|349.02|351.26|348.86|0
1628695600000|2021-08-11 15:26:40|351.1|348.7|351.1|348.7|351.1|348.7|351.1|348.7|0
1628695610000|2021-08-11 15:26:50|350.94|348.54|351.26|348.86|351.26|348.86|350.94|348.54|0
1628695620000|2021-08-11 15:27:00|351.1|348.7|351.26|348.86|351.26|348.86|351.1|348.7|0
1628695630000|2021-08-11 15:27:10|351.1|348.7|350.94|348.54|351.1|348.7|350.94|348.54|0
1628695650000|2021-08-11 15:27:30|351.1|348.7|351.1|348.7|351.1|348.7|350.94|348.54|0
1628695660000|2021-08-11 15:27:40|350.94|348.54|350.79|348.39|350.94|348.54|350.79|348.39|0
1628695670000|2021-08-11 15:27:50|350.63|348.23|349.19|346.79|350.63|348.23|349.19|346.79|0
1628695680000|2021-08-11 15:28:00|348.87|346.47|350.32|347.92|350.32|347.92|348.87|346.47|0
1628695690000|2021-08-11 15:28:10|350.48|348.08|350.64|348.24|350.79|348.39|350.48|348.08|0
1628695710000|2021-08-11 15:28:30|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1628695730000|2021-08-11 15:28:50|350.64|348.24|350.64|348.24|350.64|348.24|350.64|348.24|0
1628695740000|2021-08-11 15:29:00|350.79|348.39|350.64|348.24|350.79|348.39|350.64|348.24|0
1628695750000|2021-08-11 15:29:10|350.48|348.08|350.32|347.92|350.48|348.08|350.32|347.92|0
1628695760000|2021-08-11 15:29:20|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1628695770000|2021-08-11 15:29:30|350.01|347.61|350.01|347.61|350.01|347.61|350.01|347.61|0
1628695780000|2021-08-11 15:29:40|350.16|347.76|350.01|347.61|350.16|347.76|350.01|347.61|0
1628695790000|2021-08-11 15:29:50|349.85|347.45|350.01|347.61|350.01|347.61|349.85|347.45|0
1628695800000|2021-08-11 15:30:00|349.85|347.45|349.53|347.13|349.85|347.45|349.53|347.13|0
1628695810000|2021-08-11 15:30:10|349.38|346.98|349.38|346.98|349.38|346.98|349.22|346.82|0
1628695820000|2021-08-11 15:30:20|349.53|347.13|349.06|346.66|349.53|347.13|349.06|346.66|0
1628695830000|2021-08-11 15:30:30|348.9|346.5|349.06|346.66|349.06|346.66|348.9|346.5|0
1628695840000|2021-08-11 15:30:40|349.22|346.82|349.53|347.13|349.53|347.13|349.22|346.82|0
1628695850000|2021-08-11 15:30:50|349.69|347.29|349.85|347.45|349.85|347.45|349.69|347.29|0
1628695860000|2021-08-11 15:31:00|350.16|347.76|349.85|347.45|350.16|347.76|349.85|347.45|0
1628695870000|2021-08-11 15:31:10|350|347.6|350|347.6|350|347.6|349.85|347.45|0
1628695880000|2021-08-11 15:31:20|349.85|347.45|349.85|347.45|350|347.6|349.85|347.45|0
1628695890000|2021-08-11 15:31:30|349.69|347.29|349.53|347.13|349.69|347.29|349.53|347.13|0
1628695900000|2021-08-11 15:31:40|349.69|347.29|349.69|347.29|349.69|347.29|349.53|347.13|0
1628695910000|2021-08-11 15:31:50|349.85|347.45|350|347.6|350|347.6|349.85|347.45|0
1628695920000|2021-08-11 15:32:00|350.16|347.76|349.85|347.45|350.16|347.76|349.85|347.45|0
1628695930000|2021-08-11 15:32:10|350|347.6|350.16|347.76|350.16|347.76|350|347.6|0
1628695940000|2021-08-11 15:32:20|350|347.6|349.69|347.29|350|347.6|349.69|347.29|0
1628695950000|2021-08-11 15:32:30|349.53|347.13|350|347.6|350|347.6|349.53|347.13|0
1628695960000|2021-08-11 15:32:40|349.85|347.45|350|347.6|350|347.6|349.85|347.45|0
1628695970000|2021-08-11 15:32:50|350.16|347.76|350.32|347.92|350.32|347.92|350.16|347.76|0
1628695980000|2021-08-11 15:33:00|350.16|347.76|350|347.6|350.16|347.76|350|347.6|0
1628695990000|2021-08-11 15:33:10|350.32|347.92|350.63|348.23|350.63|348.23|350.32|347.92|0
1628696000000|2021-08-11 15:33:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1628696010000|2021-08-11 15:33:30|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1628696020000|2021-08-11 15:33:40|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1628696030000|2021-08-11 15:33:50|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1628696040000|2021-08-11 15:34:00|351.11|348.71|350.79|348.39|351.11|348.71|350.79|348.39|0
1628696050000|2021-08-11 15:34:10|350.63|348.23|350.63|348.23|350.63|348.23|350.63|348.23|0
1628696070000|2021-08-11 15:34:30|350.79|348.39|350.63|348.23|350.79|348.39|350.63|348.23|0
1628696080000|2021-08-11 15:34:40|350.79|348.39|350.63|348.23|350.79|348.39|350.63|348.23|0
1628696090000|2021-08-11 15:34:50|350.79|348.39|350.63|348.23|350.79|348.39|350.63|348.23|0
1628696100000|2021-08-11 15:35:00|350.48|348.08|350.79|348.39|350.79|348.39|350.48|348.08|0
1628696110000|2021-08-11 15:35:10|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1628696120000|2021-08-11 15:35:20|350.63|348.23|350.63|348.23|350.79|348.39|350.63|348.23|0
1628696130000|2021-08-11 15:35:30|350.48|348.08|350.16|347.76|350.48|348.08|350.16|347.76|0
1628696140000|2021-08-11 15:35:40|350.32|347.92|350.48|348.08|350.48|348.08|350.32|347.92|0
1628696150000|2021-08-11 15:35:50|350.32|347.92|350.32|347.92|350.32|347.92|350.32|347.92|0
1628696160000|2021-08-11 15:36:00|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1628696170000|2021-08-11 15:36:10|350.32|347.92|350.32|347.92|350.32|347.92|350.16|347.76|0
1628696180000|2021-08-11 15:36:20|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1628696190000|2021-08-11 15:36:30|350.32|347.92|350.16|347.76|350.32|347.92|350.16|347.76|0
1628696200000|2021-08-11 15:36:40|350.32|347.92|350.48|348.08|350.48|348.08|350.32|347.92|0
1628696210000|2021-08-11 15:36:50|350.63|348.23|350.47|348.07|350.63|348.23|350.47|348.07|0
1628696220000|2021-08-11 15:37:00|350.63|348.23|350.95|348.55|350.95|348.55|350.63|348.23|0
1628696230000|2021-08-11 15:37:10|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1628696250000|2021-08-11 15:37:30|350.95|348.55|350.63|348.23|350.95|348.55|350.63|348.23|0
1628696260000|2021-08-11 15:37:40|350.79|348.39|350.47|348.07|350.79|348.39|350.47|348.07|0
1628696270000|2021-08-11 15:37:50|350.32|347.92|350.39|347.99|350.39|347.99|350.32|347.92|0
1628696280000|2021-08-11 15:38:00|350.47|348.07|350.32|347.92|350.47|348.07|350.32|347.92|0
1628696290000|2021-08-11 15:38:10|350.47|348.07|350.32|347.92|350.47|348.07|350.32|347.92|0
1628696300000|2021-08-11 15:38:20|350.47|348.07|350.63|348.23|350.63|348.23|350.47|348.07|0
1628696310000|2021-08-11 15:38:30|350.47|348.07|350.32|347.92|350.47|348.07|350.32|347.92|0
1628696320000|2021-08-11 15:38:40|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1628696330000|2021-08-11 15:38:50|350.32|347.92|350|347.6|350.32|347.92|350|347.6|0
1628696340000|2021-08-11 15:39:00|350.16|347.76|350|347.6|350.16|347.76|350|347.6|0
1628696350000|2021-08-11 15:39:10|350.16|347.76|350.47|348.07|350.47|348.07|350.16|347.76|0
1628696360000|2021-08-11 15:39:20|350.32|347.92|350.32|347.92|350.47|348.07|350.32|347.92|0
1628696370000|2021-08-11 15:39:30|350.16|347.76|350.16|347.76|350.32|347.92|350.16|347.76|0
1628696380000|2021-08-11 15:39:40|350.32|347.92|350.32|347.92|350.32|347.92|350.32|347.92|0
1628696390000|2021-08-11 15:39:50|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1628696410000|2021-08-11 15:40:10|350.32|347.92|350|347.6|350.32|347.92|350|347.6|0
1628696420000|2021-08-11 15:40:20|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1628696430000|2021-08-11 15:40:30|350|347.6|350|347.6|350.16|347.76|350|347.6|0
1628696440000|2021-08-11 15:40:40|350.16|347.76|350.16|347.76|350.32|347.92|350.16|347.76|0
1628696450000|2021-08-11 15:40:50|350|347.6|349.84|347.44|350.16|347.76|349.84|347.44|0
1628696460000|2021-08-11 15:41:00|350|347.6|350|347.6|350.16|347.76|350|347.6|0
1628696470000|2021-08-11 15:41:10|350.08|347.68|350|347.6|350.08|347.68|350|347.6|0
1628696480000|2021-08-11 15:41:20|350.16|347.76|350.32|347.92|350.32|347.92|350.16|347.76|0
1628696490000|2021-08-11 15:41:30|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1628696500000|2021-08-11 15:41:40|350|347.6|349.84|347.44|350|347.6|349.84|347.44|0
1628696510000|2021-08-11 15:41:50|349.69|347.29|349.69|347.29|349.69|347.29|349.53|347.13|0
1628696520000|2021-08-11 15:42:00|349.53|347.13|349.84|347.44|349.84|347.44|349.53|347.13|0
1628696530000|2021-08-11 15:42:10|349.69|347.29|349.84|347.44|349.84|347.44|349.69|347.29|0
1628696540000|2021-08-11 15:42:20|350|347.6|350.16|347.76|350.32|347.92|350|347.6|0
1628696550000|2021-08-11 15:42:30|350|347.6|349.69|347.29|350|347.6|349.69|347.29|0
1628696560000|2021-08-11 15:42:40|349.53|347.13|349.53|347.13|349.53|347.13|349.53|347.13|0
1628696580000|2021-08-11 15:43:00|349.37|346.97|349.21|346.81|349.37|346.97|349.21|346.81|0
1628696600000|2021-08-11 15:43:20|349.06|346.66|348.9|346.5|349.06|346.66|348.9|346.5|0
1628696610000|2021-08-11 15:43:30|349.06|346.66|348.9|346.5|349.06|346.66|348.9|346.5|0
1628696620000|2021-08-11 15:43:40|349.06|346.66|348.9|346.5|349.06|346.66|348.9|346.5|0
1628696630000|2021-08-11 15:43:50|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1628696640000|2021-08-11 15:44:00|348.9|346.5|348.9|346.5|348.9|346.5|348.74|346.34|0
1628696650000|2021-08-11 15:44:10|349.06|346.66|349.06|346.66|349.06|346.66|348.9|346.5|0
1628696660000|2021-08-11 15:44:20|349.21|346.81|349.21|346.81|349.37|346.97|349.21|346.81|0
1628696670000|2021-08-11 15:44:30|349.06|346.66|349.06|346.66|349.21|346.81|349.06|346.66|0
1628696680000|2021-08-11 15:44:40|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1628696690000|2021-08-11 15:44:50|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1628696700000|2021-08-11 15:45:00|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1628696710000|2021-08-11 15:45:10|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1628696720000|2021-08-11 15:45:20|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1628696730000|2021-08-11 15:45:30|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1628696740000|2021-08-11 15:45:40|348.58|346.18|348.43|346.03|348.58|346.18|348.43|346.03|0
1628696750000|2021-08-11 15:45:50|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1628696760000|2021-08-11 15:46:00|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1628696770000|2021-08-11 15:46:10|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1628696780000|2021-08-11 15:46:20|349.06|346.66|349.21|346.81|349.21|346.81|349.06|346.66|0
1628696790000|2021-08-11 15:46:30|349.37|346.97|349.37|346.97|349.37|346.97|349.29|346.89|0
1628696800000|2021-08-11 15:46:40|349.53|347.13|349.53|347.13|349.53|347.13|349.53|347.13|0
1628696810000|2021-08-11 15:46:50|349.37|346.97|348.9|346.5|349.37|346.97|348.9|346.5|0
1628696820000|2021-08-11 15:47:00|349.05|346.65|348.9|346.5|349.05|346.65|348.74|346.34|0
1628696830000|2021-08-11 15:47:10|348.74|346.34|348.9|346.5|348.9|346.5|348.74|346.34|0
1628696840000|2021-08-11 15:47:20|348.74|346.34|348.58|346.18|348.74|346.34|348.58|346.18|0
1628696850000|2021-08-11 15:47:30|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1628696860000|2021-08-11 15:47:40|348.58|346.18|348.9|346.5|348.9|346.5|348.58|346.18|0
1628696870000|2021-08-11 15:47:50|349.05|346.65|348.9|346.5|349.05|346.65|348.9|346.5|0
1628696880000|2021-08-11 15:48:00|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1628696890000|2021-08-11 15:48:10|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1628696900000|2021-08-11 15:48:20|348.43|346.03|348.58|346.18|348.58|346.18|348.43|346.03|0
1628696910000|2021-08-11 15:48:30|348.74|346.34|349.05|346.65|349.05|346.65|348.74|346.34|0
1628696920000|2021-08-11 15:48:40|348.9|346.5|348.74|346.34|348.9|346.5|348.74|346.34|0
1628696930000|2021-08-11 15:48:50|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1628696950000|2021-08-11 15:49:10|348.74|346.34|348.58|346.18|348.74|346.34|348.58|346.18|0
1628696960000|2021-08-11 15:49:20|348.74|346.34|348.74|346.34|348.74|346.34|348.58|346.18|0
1628696970000|2021-08-11 15:49:30|348.58|346.18|348.58|346.18|348.58|346.18|348.43|346.03|0
1628696980000|2021-08-11 15:49:40|348.43|346.03|348.58|346.18|348.58|346.18|348.43|346.03|0
1628696990000|2021-08-11 15:49:50|348.43|346.03|348.43|346.03|348.58|346.18|348.43|346.03|0
1628697000000|2021-08-11 15:50:00|348.27|345.87|348.27|345.87|348.27|345.87|348.27|345.87|0
1628697020000|2021-08-11 15:50:20|348.43|346.03|348.27|345.87|348.43|346.03|348.27|345.87|0
1628697070000|2021-08-11 15:51:10|348.42|346.02|348.27|345.87|348.42|346.02|348.27|345.87|0
1628697100000|2021-08-11 15:51:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1628697110000|2021-08-11 15:51:50|348.58|346.18|348.58|346.18|348.58|346.18|348.42|346.02|0
1628697120000|2021-08-11 15:52:00|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1628697130000|2021-08-11 15:52:10|348.9|346.5|348.9|346.5|348.9|346.5|348.74|346.34|0
1628697140000|2021-08-11 15:52:20|348.74|346.34|348.74|346.34|348.74|346.34|348.58|346.18|0
1628697150000|2021-08-11 15:52:30|348.58|346.18|348.9|346.5|348.9|346.5|348.58|346.18|0
1628697160000|2021-08-11 15:52:40|348.74|346.34|348.74|346.34|348.74|346.34|348.58|346.18|0
1628697170000|2021-08-11 15:52:50|348.58|346.18|348.42|346.02|348.58|346.18|348.42|346.02|0
1628697180000|2021-08-11 15:53:00|348.58|346.18|348.58|346.18|348.66|346.26|348.58|346.18|0
1628697200000|2021-08-11 15:53:20|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1628697210000|2021-08-11 15:53:30|348.58|346.18|348.58|346.18|348.74|346.34|348.58|346.18|0
1628697220000|2021-08-11 15:53:40|348.74|346.34|348.89|346.49|348.89|346.49|348.74|346.34|0
1628697230000|2021-08-11 15:53:50|349.05|346.65|349.05|346.65|349.05|346.65|348.89|346.49|0
1628697240000|2021-08-11 15:54:00|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1628697250000|2021-08-11 15:54:10|349.05|346.65|348.89|346.49|349.05|346.65|348.89|346.49|0
1628697260000|2021-08-11 15:54:20|348.74|346.34|349.05|346.65|349.05|346.65|348.74|346.34|0
1628697270000|2021-08-11 15:54:30|348.89|346.49|348.74|346.34|348.89|346.49|348.74|346.34|0
1628697280000|2021-08-11 15:54:40|348.58|346.18|348.74|346.34|348.74|346.34|348.58|346.18|0
1628697290000|2021-08-11 15:54:50|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1628697300000|2021-08-11 15:55:00|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1628697320000|2021-08-11 15:55:20|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1628697340000|2021-08-11 15:55:40|348.74|346.34|348.89|346.49|348.89|346.49|348.74|346.34|0
1628697350000|2021-08-11 15:55:50|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1628697360000|2021-08-11 15:56:00|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1628697380000|2021-08-11 15:56:20|349.05|346.65|348.89|346.49|349.05|346.65|348.89|346.49|0
1628697390000|2021-08-11 15:56:30|348.74|346.34|348.74|346.34|348.89|346.49|348.74|346.34|0
1628697400000|2021-08-11 15:56:40|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1628697410000|2021-08-11 15:56:50|348.97|346.57|349.05|346.65|349.05|346.65|348.97|346.57|0
1628697420000|2021-08-11 15:57:00|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1628697430000|2021-08-11 15:57:10|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1628697440000|2021-08-11 15:57:20|349.21|346.81|349.37|346.97|349.37|346.97|349.21|346.81|0
1628697450000|2021-08-11 15:57:30|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1628697470000|2021-08-11 15:57:50|349.36|346.96|349.68|347.28|349.68|347.28|349.36|346.96|0
1628697480000|2021-08-11 15:58:00|349.52|347.12|349.52|347.12|349.68|347.28|349.52|347.12|0
1628697510000|2021-08-11 15:58:30|349.68|347.28|349.68|347.28|349.68|347.28|349.68|347.28|0
1628697530000|2021-08-11 15:58:50|349.52|347.12|349.52|347.12|349.52|347.12|349.36|346.96|0
1628697540000|2021-08-11 15:59:00|349.36|346.96|349.21|346.81|349.36|346.96|349.21|346.81|0
1628697550000|2021-08-11 15:59:10|349.05|346.65|349.21|346.81|349.21|346.81|349.05|346.65|0
1628697560000|2021-08-11 15:59:20|349.36|346.96|349.21|346.81|349.36|346.96|349.21|346.81|0
1628697570000|2021-08-11 15:59:30|349.36|346.96|349.21|346.81|349.36|346.96|349.21|346.81|0
1628697580000|2021-08-11 15:59:40|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1628697590000|2021-08-11 15:59:50|348.89|346.49|349.05|346.65|349.05|346.65|348.89|346.49|0
1628697600000|2021-08-11 16:00:00|348.89|346.49|349.05|346.65|349.05|346.65|348.89|346.49|0
1628697610000|2021-08-11 16:00:10|349.21|346.81|349.21|346.81|349.21|346.81|349.05|346.65|0
1628697620000|2021-08-11 16:00:20|349.05|346.65|349.05|346.65|349.21|346.81|349.05|346.65|0
1628697630000|2021-08-11 16:00:30|348.89|346.49|349.36|346.96|349.36|346.96|348.89|346.49|0
1628697640000|2021-08-11 16:00:40|349.52|347.12|349.36|346.96|349.52|347.12|349.36|346.96|0
1628697650000|2021-08-11 16:00:50|349.52|347.12|349.52|347.12|349.52|347.12|349.36|346.96|0
1628697660000|2021-08-11 16:01:00|349.68|347.28|349.52|347.12|349.68|347.28|349.52|347.12|0
1628697670000|2021-08-11 16:01:10|349.68|347.28|349.68|347.28|349.68|347.28|349.52|347.12|0
1628697680000|2021-08-11 16:01:20|349.52|347.12|349.52|347.12|349.68|347.28|349.52|347.12|0
1628697690000|2021-08-11 16:01:30|349.68|347.28|349.68|347.28|349.68|347.28|349.68|347.28|0
1628697700000|2021-08-11 16:01:40|349.52|347.12|349.68|347.28|349.68|347.28|349.52|347.12|0
1628697710000|2021-08-11 16:01:50|349.52|347.12|349.68|347.28|349.68|347.28|349.52|347.12|0
1628697720000|2021-08-11 16:02:00|349.52|347.12|349.84|347.44|349.84|347.44|349.52|347.12|0
1628697730000|2021-08-11 16:02:10|349.99|347.59|350.15|347.75|350.15|347.75|349.84|347.44|0
1628697740000|2021-08-11 16:02:20|349.99|347.59|349.99|347.59|349.99|347.59|349.99|347.59|0
1628697750000|2021-08-11 16:02:30|349.84|347.44|349.99|347.59|349.99|347.59|349.84|347.44|0
1628697760000|2021-08-11 16:02:40|350.15|347.75|350.31|347.91|350.31|347.91|350.15|347.75|0
1628697770000|2021-08-11 16:02:50|350.15|347.75|350.46|348.06|350.46|348.06|350.15|347.75|0
1628697780000|2021-08-11 16:03:00|350.31|347.91|350.46|348.06|350.46|348.06|350.31|347.91|0
1628697790000|2021-08-11 16:03:10|350.62|348.22|350.46|348.06|350.62|348.22|350.46|348.06|0
1628697800000|2021-08-11 16:03:20|350.62|348.22|350.46|348.06|350.62|348.22|350.46|348.06|0
1628697810000|2021-08-11 16:03:30|350.62|348.22|350.46|348.06|350.62|348.22|350.46|348.06|0
1628697820000|2021-08-11 16:03:40|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1628697830000|2021-08-11 16:03:50|350.46|348.06|350.62|348.22|350.62|348.22|350.46|348.06|0
1628697840000|2021-08-11 16:04:00|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1628697850000|2021-08-11 16:04:10|350.62|348.22|350.78|348.38|350.78|348.38|350.62|348.22|0
1628697870000|2021-08-11 16:04:30|350.62|348.22|350.78|348.38|350.78|348.38|350.62|348.22|0
1628697890000|2021-08-11 16:04:50|350.94|348.54|350.85|348.45|350.94|348.54|350.85|348.45|0
1628697900000|2021-08-11 16:05:00|350.94|348.54|350.94|348.54|351.09|348.69|350.94|348.54|0
1628697910000|2021-08-11 16:05:10|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1628697920000|2021-08-11 16:05:20|351.25|348.85|351.09|348.69|351.25|348.85|351.09|348.69|0
1628697930000|2021-08-11 16:05:30|351.25|348.85|351.09|348.69|351.25|348.85|351.09|348.69|0
1628697940000|2021-08-11 16:05:40|351.25|348.85|351.09|348.69|351.25|348.85|351.09|348.69|0
1628697960000|2021-08-11 16:06:00|350.94|348.54|350.94|348.54|351.09|348.69|350.94|348.54|0
1628697970000|2021-08-11 16:06:10|350.78|348.38|350.94|348.54|350.94|348.54|350.78|348.38|0
1628697980000|2021-08-11 16:06:20|350.78|348.38|350.78|348.38|350.78|348.38|350.78|348.38|0
1628698010000|2021-08-11 16:06:50|350.94|348.54|350.78|348.38|350.94|348.54|350.78|348.38|0
1628698020000|2021-08-11 16:07:00|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1628698030000|2021-08-11 16:07:10|350.78|348.38|350.62|348.22|350.78|348.38|350.62|348.22|0
1628698040000|2021-08-11 16:07:20|350.46|348.06|350.62|348.22|350.62|348.22|350.46|348.06|0
1628698050000|2021-08-11 16:07:30|350.46|348.06|350.31|347.91|350.46|348.06|350.31|347.91|0
1628698060000|2021-08-11 16:07:40|350.46|348.06|350.31|347.91|350.46|348.06|350.31|347.91|0
1628698070000|2021-08-11 16:07:50|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1628698100000|2021-08-11 16:08:20|350.31|347.91|350.46|348.06|350.46|348.06|350.31|347.91|0
1628698110000|2021-08-11 16:08:30|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1628698120000|2021-08-11 16:08:40|350.46|348.06|350.46|348.06|350.46|348.06|350.3|347.9|0
1628698140000|2021-08-11 16:09:00|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1628698150000|2021-08-11 16:09:10|350.46|348.06|350.3|347.9|350.46|348.06|350.3|347.9|0
1628698200000|2021-08-11 16:10:00|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1628698220000|2021-08-11 16:10:20|349.99|347.59|349.99|347.59|349.99|347.59|349.83|347.43|0
1628698230000|2021-08-11 16:10:30|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1628698250000|2021-08-11 16:10:50|349.67|347.27|349.67|347.27|349.83|347.43|349.67|347.27|0
1628698270000|2021-08-11 16:11:10|349.52|347.12|349.67|347.27|349.67|347.27|349.52|347.12|0
1628698290000|2021-08-11 16:11:30|349.52|347.12|349.67|347.27|349.67|347.27|349.52|347.12|0
1628698310000|2021-08-11 16:11:50|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1628698320000|2021-08-11 16:12:00|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1628698330000|2021-08-11 16:12:10|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1628698340000|2021-08-11 16:12:20|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1628698350000|2021-08-11 16:12:30|349.67|347.27|349.67|347.27|349.67|347.27|349.59|347.19|0
1628698360000|2021-08-11 16:12:40|349.83|347.43|349.99|347.59|349.99|347.59|349.83|347.43|0
1628698370000|2021-08-11 16:12:50|350.15|347.75|349.99|347.59|350.15|347.75|349.99|347.59|0
1628698380000|2021-08-11 16:13:00|349.83|347.43|349.83|347.43|349.99|347.59|349.83|347.43|0
1628698390000|2021-08-11 16:13:10|349.99|347.59|349.83|347.43|349.99|347.59|349.83|347.43|0
1628698420000|2021-08-11 16:13:40|349.99|347.59|349.83|347.43|349.99|347.59|349.83|347.43|0
1628698440000|2021-08-11 16:14:00|349.99|347.59|350.15|347.75|350.15|347.75|349.99|347.59|0
1628698460000|2021-08-11 16:14:20|349.99|347.59|350.15|347.75|350.15|347.75|349.99|347.59|0
1628698470000|2021-08-11 16:14:30|349.99|347.59|350.15|347.75|350.15|347.75|349.99|347.59|0
1628698480000|2021-08-11 16:14:40|350.3|347.9|350.15|347.75|350.3|347.9|350.15|347.75|0
1628698490000|2021-08-11 16:14:50|349.99|347.59|350.15|347.75|350.15|347.75|349.99|347.59|0
1628698500000|2021-08-11 16:15:00|349.99|347.59|349.99|347.59|350.15|347.75|349.99|347.59|0
1628698510000|2021-08-11 16:15:10|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1628698520000|2021-08-11 16:15:20|349.99|347.59|349.99|347.59|349.99|347.59|349.99|347.59|0
1628698530000|2021-08-11 16:15:30|350.14|347.74|349.99|347.59|350.14|347.74|349.99|347.59|0
1628698540000|2021-08-11 16:15:40|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1628698550000|2021-08-11 16:15:50|349.99|347.59|349.83|347.43|349.99|347.59|349.83|347.43|0
1628698560000|2021-08-11 16:16:00|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1628698570000|2021-08-11 16:16:10|349.99|347.59|349.83|347.43|349.99|347.59|349.83|347.43|0
1628698620000|2021-08-11 16:17:00|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1628698630000|2021-08-11 16:17:10|349.83|347.43|349.67|347.27|349.83|347.43|349.67|347.27|0
1628698640000|2021-08-11 16:17:20|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1628698650000|2021-08-11 16:17:30|349.99|347.59|349.99|347.59|349.99|347.59|349.99|347.59|0
1628698660000|2021-08-11 16:17:40|350.14|347.74|350.3|347.9|350.3|347.9|350.14|347.74|0
1628698670000|2021-08-11 16:17:50|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1628698680000|2021-08-11 16:18:00|349.99|347.59|349.99|347.59|349.99|347.59|349.99|347.59|0
1628698690000|2021-08-11 16:18:10|349.83|347.43|349.99|347.59|349.99|347.59|349.83|347.43|0
1628698700000|2021-08-11 16:18:20|349.83|347.43|349.67|347.27|349.83|347.43|349.67|347.27|0
1628698720000|2021-08-11 16:18:40|349.83|347.43|349.83|347.43|349.83|347.43|349.67|347.27|0
1628698730000|2021-08-11 16:18:50|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1628698740000|2021-08-11 16:19:00|349.67|347.27|349.51|347.11|349.67|347.27|349.51|347.11|0
1628698770000|2021-08-11 16:19:30|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1628698780000|2021-08-11 16:19:40|349.51|347.11|349.83|347.43|349.83|347.43|349.51|347.11|0
1628698790000|2021-08-11 16:19:50|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1628698800000|2021-08-11 16:20:00|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1628698810000|2021-08-11 16:20:10|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1628698830000|2021-08-11 16:20:30|349.67|347.27|349.51|347.11|349.67|347.27|349.51|347.11|0
1628698840000|2021-08-11 16:20:40|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1628698850000|2021-08-11 16:20:50|349.83|347.43|349.83|347.43|349.83|347.43|349.67|347.27|0
1628698860000|2021-08-11 16:21:00|349.67|347.27|349.99|347.59|349.99|347.59|349.67|347.27|0
1628698870000|2021-08-11 16:21:10|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1628698890000|2021-08-11 16:21:30|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1628698900000|2021-08-11 16:21:40|349.83|347.43|349.98|347.58|349.98|347.58|349.83|347.43|0
1628698910000|2021-08-11 16:21:50|349.83|347.43|349.98|347.58|349.98|347.58|349.83|347.43|0
1628698920000|2021-08-11 16:22:00|349.83|347.43|349.98|347.58|349.98|347.58|349.83|347.43|0
1628698930000|2021-08-11 16:22:10|349.83|347.43|349.67|347.27|349.83|347.43|349.67|347.27|0
1628698940000|2021-08-11 16:22:20|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1628698950000|2021-08-11 16:22:30|349.67|347.27|349.51|347.11|349.67|347.27|349.51|347.11|0
1628698960000|2021-08-11 16:22:40|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1628698970000|2021-08-11 16:22:50|349.83|347.43|349.67|347.27|349.83|347.43|349.67|347.27|0
1628698980000|2021-08-11 16:23:00|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1628698990000|2021-08-11 16:23:10|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1628699000000|2021-08-11 16:23:20|349.51|347.11|349.67|347.27|349.67|347.27|349.51|347.11|0
1628699020000|2021-08-11 16:23:40|349.83|347.43|350.14|347.74|350.14|347.74|349.83|347.43|0
1628699030000|2021-08-11 16:23:50|350.3|347.9|350.14|347.74|350.3|347.9|350.14|347.74|0
1628699040000|2021-08-11 16:24:00|350.3|347.9|350.3|347.9|350.3|347.9|350.14|347.74|0
1628699050000|2021-08-11 16:24:10|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1628699060000|2021-08-11 16:24:20|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1628699070000|2021-08-11 16:24:30|350.14|347.74|350.3|347.9|350.3|347.9|350.14|347.74|0
1628699080000|2021-08-11 16:24:40|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1628699090000|2021-08-11 16:24:50|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1628699110000|2021-08-11 16:25:10|350.46|348.06|350.61|348.21|350.61|348.21|350.46|348.06|0
1628699130000|2021-08-11 16:25:30|350.77|348.37|350.77|348.37|350.77|348.37|350.61|348.21|0
1628699140000|2021-08-11 16:25:40|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1628699160000|2021-08-11 16:26:00|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1628699170000|2021-08-11 16:26:10|350.93|348.53|350.93|348.53|351.09|348.69|350.93|348.53|0
1628699190000|2021-08-11 16:26:30|351.09|348.69|350.61|348.21|351.09|348.69|350.61|348.21|0
1628699200000|2021-08-11 16:26:40|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1628699210000|2021-08-11 16:26:50|350.61|348.21|350.46|348.06|350.61|348.21|350.46|348.06|0
1628699220000|2021-08-11 16:27:00|350.61|348.21|350.46|348.06|350.61|348.21|350.46|348.06|0
1628699240000|2021-08-11 16:27:20|350.61|348.21|350.46|348.06|350.61|348.21|350.46|348.06|0
1628699250000|2021-08-11 16:27:30|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1628699260000|2021-08-11 16:27:40|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1628699270000|2021-08-11 16:27:50|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1628699280000|2021-08-11 16:28:00|350.45|348.05|350.45|348.05|350.45|348.05|350.45|348.05|0
1628699290000|2021-08-11 16:28:10|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1628699300000|2021-08-11 16:28:20|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1628699320000|2021-08-11 16:28:40|349.98|347.58|350.14|347.74|350.14|347.74|349.98|347.58|0
1628699330000|2021-08-11 16:28:50|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1628699340000|2021-08-11 16:29:00|350.45|348.05|350.45|348.05|350.45|348.05|350.45|348.05|0
1628699350000|2021-08-11 16:29:10|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1628699370000|2021-08-11 16:29:30|350.45|348.05|350.61|348.21|350.61|348.21|350.45|348.05|0
1628699380000|2021-08-11 16:29:40|350.45|348.05|350.45|348.05|350.45|348.05|350.45|348.05|0
1628699400000|2021-08-11 16:30:00|350.3|347.9|350.3|347.9|350.45|348.05|350.3|347.9|0
1628699420000|2021-08-11 16:30:20|350.45|348.05|350.45|348.05|350.45|348.05|350.45|348.05|0
1628699440000|2021-08-11 16:30:40|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1628699450000|2021-08-11 16:30:50|350.77|348.37|350.77|348.37|350.77|348.37|350.77|348.37|0
1628699460000|2021-08-11 16:31:00|350.61|348.21|350.61|348.21|350.77|348.37|350.61|348.21|0
1628699470000|2021-08-11 16:31:10|350.77|348.37|350.61|348.21|350.77|348.37|350.61|348.21|0
1628699490000|2021-08-11 16:31:30|350.77|348.37|350.77|348.37|350.77|348.37|350.77|348.37|0
1628699500000|2021-08-11 16:31:40|350.61|348.21|350.77|348.37|350.77|348.37|350.61|348.21|0
1628699510000|2021-08-11 16:31:50|350.61|348.21|350.77|348.37|350.77|348.37|350.61|348.21|0
1628699520000|2021-08-11 16:32:00|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1628699530000|2021-08-11 16:32:10|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1628699540000|2021-08-11 16:32:20|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1628699550000|2021-08-11 16:32:30|351.08|348.68|350.93|348.53|351.08|348.68|350.93|348.53|0
1628699570000|2021-08-11 16:32:50|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1628699580000|2021-08-11 16:33:00|350.93|348.53|351.08|348.68|351.08|348.68|350.93|348.53|0
1628699600000|2021-08-11 16:33:20|351.24|348.84|351.08|348.68|351.24|348.84|350.93|348.53|0
1628699610000|2021-08-11 16:33:30|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1628699630000|2021-08-11 16:33:50|351.08|348.68|351.24|348.84|351.24|348.84|351.08|348.68|0
1628699640000|2021-08-11 16:34:00|351.08|348.68|351.24|348.84|351.24|348.84|351.08|348.68|0
1628699650000|2021-08-11 16:34:10|351.4|349|351.32|348.92|351.4|349|351.24|348.84|0
1628699660000|2021-08-11 16:34:20|351.24|348.84|351.4|349|351.4|349|351.24|348.84|0
1628699680000|2021-08-11 16:34:40|351.24|348.84|351.4|349|351.4|349|351.24|348.84|0
1628699690000|2021-08-11 16:34:50|351.24|348.84|351.4|349|351.4|349|351.24|348.84|0
1628699700000|2021-08-11 16:35:00|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1628699710000|2021-08-11 16:35:10|351.71|349.31|351.56|349.16|351.71|349.31|351.56|349.16|0
1628699730000|2021-08-11 16:35:30|351.4|349|351.4|349|351.4|349|351.4|349|0
1628699740000|2021-08-11 16:35:40|351.56|349.16|351.4|349|351.56|349.16|351.4|349|0
1628699750000|2021-08-11 16:35:50|351.56|349.16|351.4|349|351.56|349.16|351.4|349|0
1628699760000|2021-08-11 16:36:00|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1628699770000|2021-08-11 16:36:10|351.16|348.76|351.16|348.76|351.16|348.76|351.16|348.76|0
1628699780000|2021-08-11 16:36:20|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1628699800000|2021-08-11 16:36:40|351.4|349|351.24|348.84|351.4|349|351.24|348.84|0
1628699810000|2021-08-11 16:36:50|351.4|349|351.4|349|351.4|349|351.4|349|0
1628699820000|2021-08-11 16:37:00|351.24|348.84|351.4|349|351.4|349|351.24|348.84|0
1628699830000|2021-08-11 16:37:10|351.31|348.91|351.4|349|351.4|349|351.31|348.91|0
1628699850000|2021-08-11 16:37:30|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628699860000|2021-08-11 16:37:40|351.71|349.31|351.55|349.15|351.71|349.31|351.55|349.15|0
1628699880000|2021-08-11 16:38:00|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1628699890000|2021-08-11 16:38:10|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628699900000|2021-08-11 16:38:20|351.4|349|351.4|349|351.4|349|351.4|349|0
1628699920000|2021-08-11 16:38:40|351.55|349.15|351.55|349.15|351.71|349.31|351.55|349.15|0
1628699930000|2021-08-11 16:38:50|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1628699940000|2021-08-11 16:39:00|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1628699950000|2021-08-11 16:39:10|351.71|349.31|351.55|349.15|351.71|349.31|351.55|349.15|0
1628699960000|2021-08-11 16:39:20|351.71|349.31|351.55|349.15|351.71|349.31|351.55|349.15|0
1628699970000|2021-08-11 16:39:30|351.71|349.31|351.55|349.15|351.71|349.31|351.55|349.15|0
1628699990000|2021-08-11 16:39:50|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1628700000000|2021-08-11 16:40:00|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1628700020000|2021-08-11 16:40:20|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1628700040000|2021-08-11 16:40:40|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628700050000|2021-08-11 16:40:50|351.4|349|351.4|349|351.4|349|351.4|349|0
1628700060000|2021-08-11 16:41:00|351.31|348.91|351.24|348.84|351.31|348.91|351.24|348.84|0
1628700080000|2021-08-11 16:41:20|351.4|349|351.4|349|351.4|349|351.4|349|0
1628700090000|2021-08-11 16:41:30|351.47|349.07|351.55|349.15|351.55|349.15|351.47|349.07|0
1628700100000|2021-08-11 16:41:40|351.47|349.07|351.4|349|351.47|349.07|351.4|349|0
1628700130000|2021-08-11 16:42:10|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628700140000|2021-08-11 16:42:20|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1628700160000|2021-08-11 16:42:40|351.24|348.84|351.39|348.99|351.39|348.99|351.24|348.84|0
1628700170000|2021-08-11 16:42:50|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1628700180000|2021-08-11 16:43:00|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1628700190000|2021-08-11 16:43:10|351.24|348.84|351.39|348.99|351.39|348.99|351.24|348.84|0
1628700200000|2021-08-11 16:43:20|351.31|348.91|351.24|348.84|351.31|348.91|351.24|348.84|0
1628700210000|2021-08-11 16:43:30|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1628700230000|2021-08-11 16:43:50|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1628700240000|2021-08-11 16:44:00|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1628700250000|2021-08-11 16:44:10|351.47|349.07|351.39|348.99|351.47|349.07|351.39|348.99|0
1628700260000|2021-08-11 16:44:20|351.55|349.15|351.39|348.99|351.55|349.15|351.39|348.99|0
1628700300000|2021-08-11 16:45:00|351.24|348.84|351.39|348.99|351.39|348.99|351.24|348.84|0
1628700320000|2021-08-11 16:45:20|351.55|349.15|351.39|348.99|351.55|349.15|351.39|348.99|0
1628700330000|2021-08-11 16:45:30|351.55|349.15|351.39|348.99|351.55|349.15|351.39|348.99|0
1628700340000|2021-08-11 16:45:40|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628700350000|2021-08-11 16:45:50|351.63|349.23|351.71|349.31|351.71|349.31|351.63|349.23|0
1628700370000|2021-08-11 16:46:10|351.63|349.23|351.55|349.15|351.63|349.23|351.55|349.15|0
1628700380000|2021-08-11 16:46:20|351.63|349.23|351.39|348.99|351.63|349.23|351.39|348.99|0
1628700410000|2021-08-11 16:46:50|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628700420000|2021-08-11 16:47:00|351.39|348.99|351.55|349.15|351.55|349.15|351.39|348.99|0
1628700440000|2021-08-11 16:47:20|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1628700470000|2021-08-11 16:47:50|351.87|349.47|351.71|349.31|351.87|349.47|351.71|349.31|0
1628700480000|2021-08-11 16:48:00|351.87|349.47|351.71|349.31|351.87|349.47|351.71|349.31|0
1628700560000|2021-08-11 16:49:20|351.55|349.15|351.31|348.91|351.55|349.15|351.31|348.91|0
1628700570000|2021-08-11 16:49:30|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1628700590000|2021-08-11 16:49:50|351.55|349.15|351.71|349.31|351.71|349.31|351.55|349.15|0
1628700620000|2021-08-11 16:50:20|351.55|349.15|351.71|349.31|351.71|349.31|351.55|349.15|0
1628700640000|2021-08-11 16:50:40|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628700650000|2021-08-11 16:50:50|351.71|349.31|351.63|349.23|351.71|349.31|351.55|349.15|0
1628700660000|2021-08-11 16:51:00|351.71|349.31|351.71|349.31|351.71|349.31|351.55|349.15|0
1628700670000|2021-08-11 16:51:10|351.55|349.15|351.71|349.31|351.71|349.31|351.55|349.15|0
1628700680000|2021-08-11 16:51:20|351.55|349.15|351.71|349.31|351.71|349.31|351.55|349.15|0
1628700690000|2021-08-11 16:51:30|351.55|349.15|351.55|349.15|351.71|349.31|351.55|349.15|0
1628700700000|2021-08-11 16:51:40|351.71|349.31|351.55|349.15|351.71|349.31|351.55|349.15|0
1628700720000|2021-08-11 16:52:00|351.47|349.07|351.47|349.07|351.55|349.15|351.47|349.07|0
1628700730000|2021-08-11 16:52:10|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1628700740000|2021-08-11 16:52:20|351.23|348.83|351.23|348.83|351.39|348.99|351.23|348.83|0
1628700750000|2021-08-11 16:52:30|351.39|348.99|351.39|348.99|351.39|348.99|351.31|348.91|0
1628700760000|2021-08-11 16:52:40|351.55|349.15|351.39|348.99|351.55|349.15|351.39|348.99|0
1628700780000|2021-08-11 16:53:00|351.23|348.83|351.39|348.99|351.39|348.99|351.23|348.83|0
1628700790000|2021-08-11 16:53:10|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1628700800000|2021-08-11 16:53:20|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1628700810000|2021-08-11 16:53:30|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628700820000|2021-08-11 16:53:40|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1628700840000|2021-08-11 16:54:00|351.86|349.46|351.71|349.31|351.86|349.46|351.71|349.31|0
1628700850000|2021-08-11 16:54:10|351.55|349.15|351.62|349.22|351.62|349.22|351.55|349.15|0
1628700860000|2021-08-11 16:54:20|351.55|349.15|351.71|349.31|351.71|349.31|351.55|349.15|0
1628700870000|2021-08-11 16:54:30|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628700890000|2021-08-11 16:54:50|351.39|348.99|351.55|349.15|351.55|349.15|351.39|348.99|0
1628700900000|2021-08-11 16:55:00|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1628700910000|2021-08-11 16:55:10|351.78|349.38|351.78|349.38|351.78|349.38|351.78|349.38|0
1628700920000|2021-08-11 16:55:20|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1628700930000|2021-08-11 16:55:30|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1628700950000|2021-08-11 16:55:50|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1628700960000|2021-08-11 16:56:00|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1628700970000|2021-08-11 16:56:10|351.62|349.22|351.7|349.3|351.71|349.31|351.62|349.22|0
1628700980000|2021-08-11 16:56:20|351.55|349.15|351.7|349.3|351.7|349.3|351.55|349.15|0
1628701000000|2021-08-11 16:56:40|351.55|349.15|351.7|349.3|351.7|349.3|351.55|349.15|0
1628701010000|2021-08-11 16:56:50|351.86|349.46|351.86|349.46|351.86|349.46|351.7|349.3|0
1628701020000|2021-08-11 16:57:00|351.7|349.3|351.7|349.3|351.7|349.3|351.7|349.3|0
1628701030000|2021-08-11 16:57:10|351.55|349.15|351.62|349.22|351.62|349.22|351.55|349.15|0
1628701040000|2021-08-11 16:57:20|351.7|349.3|351.55|349.15|351.7|349.3|351.55|349.15|0
1628701050000|2021-08-11 16:57:30|351.39|348.99|351.23|348.83|351.39|348.99|351.23|348.83|0
1628701060000|2021-08-11 16:57:40|351.39|348.99|351.55|349.15|351.55|349.15|351.39|348.99|0
1628701090000|2021-08-11 16:58:10|351.62|349.22|351.55|349.15|351.7|349.3|351.55|349.15|0
1628701100000|2021-08-11 16:58:20|351.7|349.3|351.7|349.3|351.7|349.3|351.7|349.3|0
1628701110000|2021-08-11 16:58:30|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1628701130000|2021-08-11 16:58:50|351.7|349.3|351.7|349.3|351.7|349.3|351.7|349.3|0
1628701140000|2021-08-11 16:59:00|351.78|349.38|351.7|349.3|351.78|349.38|351.7|349.3|0
1628701150000|2021-08-11 16:59:10|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1628701160000|2021-08-11 16:59:20|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1628701170000|2021-08-11 16:59:30|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1628701190000|2021-08-11 16:59:50|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1628701210000|2021-08-11 17:00:10|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1628701220000|2021-08-11 17:00:20|351.94|349.54|352.02|349.62|352.02|349.62|351.94|349.54|0
1628701250000|2021-08-11 17:00:50|352.18|349.78|352.18|349.78|352.18|349.78|352.18|349.78|0
1628701260000|2021-08-11 17:01:00|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1628701270000|2021-08-11 17:01:10|352.49|350.09|352.49|350.09|352.49|350.09|352.33|349.93|0
1628701280000|2021-08-11 17:01:20|352.33|349.93|352.49|350.09|352.49|350.09|352.33|349.93|0
1628701290000|2021-08-11 17:01:30|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1628701310000|2021-08-11 17:01:50|352.18|349.78|352.02|349.62|352.18|349.78|352.02|349.62|0
1628701320000|2021-08-11 17:02:00|352.18|349.78|352.18|349.78|352.18|349.78|352.18|349.78|0
1628701330000|2021-08-11 17:02:10|353.12|350.72|352.81|350.41|353.12|350.72|352.81|350.41|0
1628701340000|2021-08-11 17:02:20|352.65|350.25|352.81|350.41|352.81|350.41|352.65|350.25|0
1628701350000|2021-08-11 17:02:30|352.97|350.57|352.81|350.41|352.97|350.57|352.81|350.41|0
1628701360000|2021-08-11 17:02:40|352.65|350.25|352.33|349.93|352.65|350.25|352.33|349.93|0
1628701370000|2021-08-11 17:02:50|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1628701380000|2021-08-11 17:03:00|352.18|349.78|352.33|349.93|352.33|349.93|352.18|349.78|0
1628701390000|2021-08-11 17:03:10|352.49|350.09|352.65|350.25|352.65|350.25|352.49|350.09|0
1628701400000|2021-08-11 17:03:20|352.49|350.09|352.65|350.25|352.65|350.25|352.49|350.09|0
1628701410000|2021-08-11 17:03:30|352.73|350.33|352.81|350.41|352.81|350.41|352.73|350.33|0
1628701420000|2021-08-11 17:03:40|352.65|350.25|352.49|350.09|352.65|350.25|352.49|350.09|0
1628701430000|2021-08-11 17:03:50|352.33|349.93|352.33|349.93|352.33|349.93|352.18|349.78|0
1628701440000|2021-08-11 17:04:00|352.49|350.09|352.49|350.09|352.49|350.09|352.49|350.09|0
1628701450000|2021-08-11 17:04:10|352.65|350.25|352.33|349.93|352.65|350.25|352.33|349.93|0
1628701460000|2021-08-11 17:04:20|352.18|349.78|352.18|349.78|352.18|349.78|352.18|349.78|0
1628701470000|2021-08-11 17:04:30|352.33|349.93|352.41|350.01|352.49|350.09|352.18|349.78|0
1628701480000|2021-08-11 17:04:40|352.33|349.93|352.49|350.09|352.49|350.09|352.33|349.93|0
1628701490000|2021-08-11 17:04:50|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1628701500000|2021-08-11 17:05:00|352.81|350.41|352.65|350.25|352.81|350.41|352.65|350.25|0
1628701510000|2021-08-11 17:05:10|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1628701520000|2021-08-11 17:05:20|352.65|350.25|352.49|350.09|352.65|350.25|352.49|350.09|0
1628701530000|2021-08-11 17:05:30|352.33|349.93|352.33|349.93|352.41|350.01|352.33|349.93|0
1628701540000|2021-08-11 17:05:40|352.49|350.09|352.65|350.25|352.65|350.25|352.49|350.09|0
1628701560000|2021-08-11 17:06:00|352.81|350.41|352.49|350.09|352.81|350.41|352.49|350.09|0
1628701580000|2021-08-11 17:06:20|352.65|350.25|352.81|350.41|352.81|350.41|352.65|350.25|0
1628701590000|2021-08-11 17:06:30|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1628701610000|2021-08-11 17:06:50|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1628701620000|2021-08-11 17:07:00|352.65|350.25|352.81|350.41|352.81|350.41|352.65|350.25|0
1628701630000|2021-08-11 17:07:10|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628701640000|2021-08-11 17:07:20|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1628701650000|2021-08-11 17:07:30|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628701670000|2021-08-11 17:07:50|352.88|350.48|352.81|350.41|352.88|350.48|352.81|350.41|0
1628701680000|2021-08-11 17:08:00|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628701720000|2021-08-11 17:08:40|353.12|350.72|352.96|350.56|353.12|350.72|352.96|350.56|0
1628701730000|2021-08-11 17:08:50|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1628701750000|2021-08-11 17:09:10|353.28|350.88|352.96|350.56|353.28|350.88|352.96|350.56|0
1628701760000|2021-08-11 17:09:20|353.12|350.72|353.12|350.72|353.12|350.72|353.04|350.64|0
1628701770000|2021-08-11 17:09:30|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1628701800000|2021-08-11 17:10:00|353.44|351.04|353.28|350.88|353.44|351.04|353.28|350.88|0
1628701820000|2021-08-11 17:10:20|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1628701830000|2021-08-11 17:10:30|353.28|350.88|353.44|351.04|353.44|351.04|353.28|350.88|0
1628701840000|2021-08-11 17:10:40|353.28|350.88|353.12|350.72|353.28|350.88|353.12|350.72|0
1628701850000|2021-08-11 17:10:50|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1628701860000|2021-08-11 17:11:00|353.35|350.95|353.44|351.04|353.44|351.04|353.28|350.88|0
1628701880000|2021-08-11 17:11:20|353.28|350.88|353.12|350.72|353.28|350.88|353.12|350.72|0
1628701890000|2021-08-11 17:11:30|353.28|350.88|353.12|350.72|353.28|350.88|353.12|350.72|0
1628701900000|2021-08-11 17:11:40|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628701910000|2021-08-11 17:11:50|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1628701930000|2021-08-11 17:12:10|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628701940000|2021-08-11 17:12:20|353.12|350.72|352.96|350.56|353.12|350.72|352.88|350.48|0
1628701970000|2021-08-11 17:12:50|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1628701980000|2021-08-11 17:13:00|352.96|350.56|353.12|350.72|353.12|350.72|352.96|350.56|0
1628701990000|2021-08-11 17:13:10|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628702000000|2021-08-11 17:13:20|352.88|350.48|352.8|350.4|352.88|350.48|352.8|350.4|0
1628702020000|2021-08-11 17:13:40|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628702040000|2021-08-11 17:14:00|353.12|350.72|352.8|350.4|353.12|350.72|352.8|350.4|0
1628702050000|2021-08-11 17:14:10|352.96|350.56|352.8|350.4|352.96|350.56|352.8|350.4|0
1628702070000|2021-08-11 17:14:30|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628702080000|2021-08-11 17:14:40|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1628702100000|2021-08-11 17:15:00|353.28|350.88|353.12|350.72|353.28|350.88|353.12|350.72|0
1628702110000|2021-08-11 17:15:10|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628702120000|2021-08-11 17:15:20|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1628702130000|2021-08-11 17:15:30|352.96|350.56|352.96|350.56|352.96|350.56|352.8|350.4|0
1628702140000|2021-08-11 17:15:40|352.8|350.4|352.96|350.56|352.96|350.56|352.8|350.4|0
1628702150000|2021-08-11 17:15:50|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1628702160000|2021-08-11 17:16:00|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628702170000|2021-08-11 17:16:10|352.49|350.09|352.64|350.24|352.64|350.24|352.49|350.09|0
1628702190000|2021-08-11 17:16:30|352.49|350.09|352.64|350.24|352.64|350.24|352.49|350.09|0
1628702200000|2021-08-11 17:16:40|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1628702210000|2021-08-11 17:16:50|352.64|350.24|352.8|350.4|352.8|350.4|352.64|350.24|0
1628702220000|2021-08-11 17:17:00|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628702240000|2021-08-11 17:17:20|352.49|350.09|352.49|350.09|352.49|350.09|352.49|350.09|0
1628702250000|2021-08-11 17:17:30|352.64|350.24|352.49|350.09|352.64|350.24|352.49|350.09|0
1628702280000|2021-08-11 17:18:00|352.33|349.93|352.17|349.77|352.33|349.93|352.17|349.77|0
1628702290000|2021-08-11 17:18:10|352.33|349.93|352.17|349.77|352.33|349.93|352.17|349.77|0
1628702310000|2021-08-11 17:18:30|352.01|349.61|352.17|349.77|352.17|349.77|352.01|349.61|0
1628702330000|2021-08-11 17:18:50|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1628702340000|2021-08-11 17:19:00|352.49|350.09|352.49|350.09|352.49|350.09|352.4|350|0
1628702350000|2021-08-11 17:19:10|352.33|349.93|352.33|349.93|352.49|350.09|352.33|349.93|0
1628702360000|2021-08-11 17:19:20|352.49|350.09|352.49|350.09|352.49|350.09|352.49|350.09|0
1628702370000|2021-08-11 17:19:30|352.33|349.93|352.49|350.09|352.49|350.09|352.33|349.93|0
1628702380000|2021-08-11 17:19:40|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1628702390000|2021-08-11 17:19:50|352.4|350|352.49|350.09|352.49|350.09|352.4|350|0
1628702400000|2021-08-11 17:20:00|352.56|350.16|352.49|350.09|352.56|350.16|352.49|350.09|0
1628702410000|2021-08-11 17:20:10|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1628702420000|2021-08-11 17:20:20|352.48|350.08|352.48|350.08|352.48|350.08|352.33|349.93|0
1628702430000|2021-08-11 17:20:30|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1628702440000|2021-08-11 17:20:40|352.4|350|352.48|350.08|352.48|350.08|352.4|350|0
1628702450000|2021-08-11 17:20:50|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628702460000|2021-08-11 17:21:00|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628702470000|2021-08-11 17:21:10|352.33|349.93|352.48|350.08|352.48|350.08|352.33|349.93|0
1628702480000|2021-08-11 17:21:20|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1628702490000|2021-08-11 17:21:30|352.4|350|352.33|349.93|352.4|350|352.33|349.93|0
1628702500000|2021-08-11 17:21:40|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1628702510000|2021-08-11 17:21:50|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1628702520000|2021-08-11 17:22:00|352.48|350.08|352.33|349.93|352.48|350.08|352.33|349.93|0
1628702530000|2021-08-11 17:22:10|352.48|350.08|352.64|350.24|352.64|350.24|352.48|350.08|0
1628702540000|2021-08-11 17:22:20|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628702550000|2021-08-11 17:22:30|352.33|349.93|352.48|350.08|352.48|350.08|352.33|349.93|0
1628702560000|2021-08-11 17:22:40|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628702580000|2021-08-11 17:23:00|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628702620000|2021-08-11 17:23:40|352.4|350|352.33|349.93|352.4|350|352.33|349.93|0
1628702630000|2021-08-11 17:23:50|352.17|349.77|352.33|349.93|352.33|349.93|352.17|349.77|0
1628702640000|2021-08-11 17:24:00|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628702650000|2021-08-11 17:24:10|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628702670000|2021-08-11 17:24:30|352.72|350.32|352.72|350.32|352.72|350.32|352.72|350.32|0
1628702680000|2021-08-11 17:24:40|352.64|350.24|352.8|350.4|352.8|350.4|352.64|350.24|0
1628702700000|2021-08-11 17:25:00|352.96|350.56|352.8|350.4|352.96|350.56|352.8|350.4|0
1628702710000|2021-08-11 17:25:10|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628702720000|2021-08-11 17:25:20|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1628702730000|2021-08-11 17:25:30|352.72|350.32|352.64|350.24|352.72|350.32|352.64|350.24|0
1628702740000|2021-08-11 17:25:40|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1628702770000|2021-08-11 17:26:10|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1628702800000|2021-08-11 17:26:40|352.87|350.47|352.8|350.4|352.96|350.56|352.8|350.4|0
1628702810000|2021-08-11 17:26:50|352.96|350.56|352.8|350.4|352.96|350.56|352.8|350.4|0
1628702820000|2021-08-11 17:27:00|352.96|350.56|352.96|350.56|352.96|350.56|352.8|350.4|0
1628702870000|2021-08-11 17:27:50|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1628702880000|2021-08-11 17:28:00|352.96|350.56|353.11|350.71|353.11|350.71|352.96|350.56|0
1628702890000|2021-08-11 17:28:10|353.03|350.63|353.11|350.71|353.11|350.71|353.03|350.63|0
1628702920000|2021-08-11 17:28:40|353.27|350.87|353.27|350.87|353.27|350.87|353.11|350.71|0
1628702950000|2021-08-11 17:29:10|353.19|350.79|353.11|350.71|353.19|350.79|353.11|350.71|0
1628702960000|2021-08-11 17:29:20|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628702970000|2021-08-11 17:29:30|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1628702980000|2021-08-11 17:29:40|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628702990000|2021-08-11 17:29:50|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1628703000000|2021-08-11 17:30:00|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628703010000|2021-08-11 17:30:10|353.19|350.79|353.11|350.71|353.19|350.79|353.11|350.71|0
1628703020000|2021-08-11 17:30:20|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628703040000|2021-08-11 17:30:40|353.43|351.03|353.27|350.87|353.43|351.03|353.27|350.87|0
1628703050000|2021-08-11 17:30:50|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1628703060000|2021-08-11 17:31:00|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628703070000|2021-08-11 17:31:10|353.19|350.79|353.27|350.87|353.27|350.87|353.19|350.79|0
1628703080000|2021-08-11 17:31:20|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1628703090000|2021-08-11 17:31:30|353.27|350.87|353.11|350.71|353.27|350.87|353.11|350.71|0
1628703100000|2021-08-11 17:31:40|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628703110000|2021-08-11 17:31:50|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1628703120000|2021-08-11 17:32:00|353.27|350.87|353.35|350.95|353.43|351.03|353.27|350.87|0
1628703130000|2021-08-11 17:32:10|353.27|350.87|353.11|350.71|353.27|350.87|353.11|350.71|0
1628703140000|2021-08-11 17:32:20|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628703150000|2021-08-11 17:32:30|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1628703160000|2021-08-11 17:32:40|352.95|350.55|352.8|350.4|352.95|350.55|352.8|350.4|0
1628703170000|2021-08-11 17:32:50|352.64|350.24|352.64|350.24|352.64|350.24|352.48|350.08|0
1628703180000|2021-08-11 17:33:00|352.8|350.4|352.48|350.08|352.8|350.4|352.48|350.08|0
1628703190000|2021-08-11 17:33:10|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628703200000|2021-08-11 17:33:20|352.48|350.08|352.48|350.08|352.64|350.24|352.48|350.08|0
1628703210000|2021-08-11 17:33:30|352.32|349.92|352.48|350.08|352.48|350.08|352.32|349.92|0
1628703220000|2021-08-11 17:33:40|352.32|349.92|352.48|350.08|352.48|350.08|352.32|349.92|0
1628703240000|2021-08-11 17:34:00|352.64|350.24|352.64|350.24|352.8|350.4|352.64|350.24|0
1628703250000|2021-08-11 17:34:10|352.8|350.4|352.64|350.24|352.8|350.4|352.64|350.24|0
1628703290000|2021-08-11 17:34:50|352.56|350.16|352.48|350.08|352.56|350.16|352.48|350.08|0
1628703300000|2021-08-11 17:35:00|352.64|350.24|352.64|350.24|352.64|350.24|352.48|350.08|0
1628703310000|2021-08-11 17:35:10|352.48|350.08|352.64|350.24|352.64|350.24|352.48|350.08|0
1628703320000|2021-08-11 17:35:20|352.48|350.08|352.64|350.24|352.64|350.24|352.48|350.08|0
1628703330000|2021-08-11 17:35:30|352.48|350.08|352.64|350.24|352.64|350.24|352.48|350.08|0
1628703340000|2021-08-11 17:35:40|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628703350000|2021-08-11 17:35:50|352.32|349.92|352.16|349.76|352.32|349.92|352.16|349.76|0
1628703360000|2021-08-11 17:36:00|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628703370000|2021-08-11 17:36:10|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628703410000|2021-08-11 17:36:50|352|349.6|352|349.6|352|349.6|352|349.6|0
1628703430000|2021-08-11 17:37:10|352.16|349.76|352|349.6|352.16|349.76|352|349.6|0
1628703460000|2021-08-11 17:37:40|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1628703470000|2021-08-11 17:37:50|351.69|349.29|351.85|349.45|351.85|349.45|351.69|349.29|0
1628703480000|2021-08-11 17:38:00|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1628703500000|2021-08-11 17:38:20|351.53|349.13|351.53|349.13|351.53|349.13|351.53|349.13|0
1628703510000|2021-08-11 17:38:30|351.69|349.29|351.85|349.45|351.85|349.45|351.69|349.29|0
1628703530000|2021-08-11 17:38:50|351.69|349.29|351.85|349.45|351.85|349.45|351.69|349.29|0
1628703540000|2021-08-11 17:39:00|351.69|349.29|351.69|349.29|351.85|349.45|351.69|349.29|0
1628703560000|2021-08-11 17:39:20|351.85|349.45|351.76|349.36|351.85|349.45|351.69|349.29|0
1628703570000|2021-08-11 17:39:30|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1628703580000|2021-08-11 17:39:40|352|349.6|352|349.6|352|349.6|352|349.6|0
1628703590000|2021-08-11 17:39:50|352.16|349.76|351.53|349.13|352.16|349.76|351.53|349.13|0
1628703620000|2021-08-11 17:40:20|351.69|349.29|351.69|349.29|351.69|349.29|351.53|349.13|0
1628703630000|2021-08-11 17:40:30|351.85|349.45|351.85|349.45|351.85|349.45|351.69|349.29|0
1628703650000|2021-08-11 17:40:50|352|349.6|351.85|349.45|352|349.6|351.85|349.45|0
1628703660000|2021-08-11 17:41:00|351.69|349.29|351.85|349.45|351.85|349.45|351.69|349.29|0
1628703670000|2021-08-11 17:41:10|351.69|349.29|351.85|349.45|351.85|349.45|351.69|349.29|0
1628703690000|2021-08-11 17:41:30|352|349.6|351.84|349.44|352|349.6|351.84|349.44|0
1628703700000|2021-08-11 17:41:40|352|349.6|351.84|349.44|352|349.6|351.84|349.44|0
1628703710000|2021-08-11 17:41:50|352|349.6|352|349.6|352|349.6|352|349.6|0
1628703720000|2021-08-11 17:42:00|351.84|349.44|352.16|349.76|352.16|349.76|351.84|349.44|0
1628703730000|2021-08-11 17:42:10|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628703740000|2021-08-11 17:42:20|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628703760000|2021-08-11 17:42:40|352.32|349.92|352.16|349.76|352.32|349.92|352.16|349.76|0
1628703770000|2021-08-11 17:42:50|352.32|349.92|352.32|349.92|352.32|349.92|352.16|349.76|0
1628703780000|2021-08-11 17:43:00|352.24|349.84|352.16|349.76|352.24|349.84|352.16|349.76|0
1628703800000|2021-08-11 17:43:20|352|349.6|352|349.6|352|349.6|352|349.6|0
1628703820000|2021-08-11 17:43:40|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1628703830000|2021-08-11 17:43:50|351.69|349.29|351.84|349.44|351.84|349.44|351.69|349.29|0
1628703840000|2021-08-11 17:44:00|352|349.6|352|349.6|352|349.6|352|349.6|0
1628703850000|2021-08-11 17:44:10|351.84|349.44|352.16|349.76|352.16|349.76|351.84|349.44|0
1628703860000|2021-08-11 17:44:20|352.32|349.92|352.16|349.76|352.32|349.92|352.16|349.76|0
1628703870000|2021-08-11 17:44:30|352.08|349.68|352|349.6|352.08|349.68|351.84|349.44|0
1628703880000|2021-08-11 17:44:40|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628703900000|2021-08-11 17:45:00|352.32|349.92|352.32|349.92|352.32|349.92|352.16|349.76|0
1628703910000|2021-08-11 17:45:10|352.39|349.99|352.63|350.23|352.63|350.23|352.39|349.99|0
1628703930000|2021-08-11 17:45:30|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628703950000|2021-08-11 17:45:50|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628703970000|2021-08-11 17:46:10|352.79|350.39|352.79|350.39|352.95|350.55|352.79|350.39|0
1628704000000|2021-08-11 17:46:40|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704010000|2021-08-11 17:46:50|352.79|350.39|352.95|350.55|352.95|350.55|352.79|350.39|0
1628704020000|2021-08-11 17:47:00|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628704030000|2021-08-11 17:47:10|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704040000|2021-08-11 17:47:20|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628704050000|2021-08-11 17:47:30|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704060000|2021-08-11 17:47:40|352.71|350.31|352.63|350.23|352.79|350.39|352.63|350.23|0
1628704070000|2021-08-11 17:47:50|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628704080000|2021-08-11 17:48:00|352.55|350.15|352.32|349.92|352.55|350.15|352.32|349.92|0
1628704090000|2021-08-11 17:48:10|352.39|349.99|352.47|350.07|352.47|350.07|352.32|349.92|0
1628704100000|2021-08-11 17:48:20|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704110000|2021-08-11 17:48:30|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628704120000|2021-08-11 17:48:40|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704130000|2021-08-11 17:48:50|352.47|350.07|352.63|350.23|352.63|350.23|352.47|350.07|0
1628704140000|2021-08-11 17:49:00|352.79|350.39|352.63|350.23|352.79|350.39|352.63|350.23|0
1628704150000|2021-08-11 17:49:10|352.47|350.07|352.63|350.23|352.63|350.23|352.47|350.07|0
1628704170000|2021-08-11 17:49:30|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628704190000|2021-08-11 17:49:50|352.63|350.23|352.32|349.92|352.63|350.23|352.32|349.92|0
1628704200000|2021-08-11 17:50:00|352.47|350.07|352.16|349.76|352.47|350.07|352.16|349.76|0
1628704210000|2021-08-11 17:50:10|352.32|349.92|352.32|349.92|352.32|349.92|352.16|349.76|0
1628704220000|2021-08-11 17:50:20|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628704240000|2021-08-11 17:50:40|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704260000|2021-08-11 17:51:00|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628704270000|2021-08-11 17:51:10|352.63|350.23|352.79|350.39|352.79|350.39|352.63|350.23|0
1628704280000|2021-08-11 17:51:20|352.63|350.23|352.63|350.23|352.79|350.39|352.63|350.23|0
1628704290000|2021-08-11 17:51:30|352.79|350.39|352.63|350.23|352.79|350.39|352.63|350.23|0
1628704300000|2021-08-11 17:51:40|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628704310000|2021-08-11 17:51:50|352.71|350.31|352.63|350.23|352.71|350.31|352.63|350.23|0
1628704320000|2021-08-11 17:52:00|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628704330000|2021-08-11 17:52:10|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704340000|2021-08-11 17:52:20|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628704350000|2021-08-11 17:52:30|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704380000|2021-08-11 17:53:00|352.79|350.39|352.63|350.23|352.79|350.39|352.63|350.23|0
1628704390000|2021-08-11 17:53:10|352.79|350.39|352.63|350.23|352.79|350.39|352.63|350.23|0
1628704400000|2021-08-11 17:53:20|352.79|350.39|352.63|350.23|352.79|350.39|352.63|350.23|0
1628704430000|2021-08-11 17:53:50|352.79|350.39|352.79|350.39|352.79|350.39|352.63|350.23|0
1628704440000|2021-08-11 17:54:00|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628704460000|2021-08-11 17:54:20|352.86|350.46|352.86|350.46|352.86|350.46|352.86|350.46|0
1628704470000|2021-08-11 17:54:30|352.79|350.39|352.95|350.55|352.95|350.55|352.79|350.39|0
1628704480000|2021-08-11 17:54:40|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628704500000|2021-08-11 17:55:00|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628704510000|2021-08-11 17:55:10|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628704530000|2021-08-11 17:55:30|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628704540000|2021-08-11 17:55:40|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628704550000|2021-08-11 17:55:50|352.95|350.55|352.95|350.55|353.1|350.7|352.95|350.55|0
1628704560000|2021-08-11 17:56:00|353.26|350.86|353.1|350.7|353.26|350.86|353.1|350.7|0
1628704580000|2021-08-11 17:56:20|352.94|350.54|352.79|350.39|352.94|350.54|352.79|350.39|0
1628704600000|2021-08-11 17:56:40|352.94|350.54|352.94|350.54|352.94|350.54|352.79|350.39|0
1628704610000|2021-08-11 17:56:50|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628704620000|2021-08-11 17:57:00|352.63|350.23|352.79|350.39|352.79|350.39|352.63|350.23|0
1628704630000|2021-08-11 17:57:10|352.94|350.54|352.79|350.39|352.94|350.54|352.79|350.39|0
1628704650000|2021-08-11 17:57:30|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628704670000|2021-08-11 17:57:50|353.02|350.62|352.94|350.54|353.02|350.62|352.94|350.54|0
1628704680000|2021-08-11 17:58:00|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628704690000|2021-08-11 17:58:10|352.86|350.46|352.79|350.39|352.86|350.46|352.79|350.39|0
1628704700000|2021-08-11 17:58:20|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628704710000|2021-08-11 17:58:30|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628704720000|2021-08-11 17:58:40|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704730000|2021-08-11 17:58:50|352.79|350.39|352.79|350.39|352.79|350.39|352.63|350.23|0
1628704740000|2021-08-11 17:59:00|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628704750000|2021-08-11 17:59:10|352.55|350.15|352.79|350.39|352.79|350.39|352.55|350.15|0
1628704760000|2021-08-11 17:59:20|352.7|350.3|352.79|350.39|352.79|350.39|352.63|350.23|0
1628704780000|2021-08-11 17:59:40|352.63|350.23|352.79|350.39|352.79|350.39|352.63|350.23|0
1628704810000|2021-08-11 18:00:10|352.63|350.23|352.31|349.91|352.63|350.23|352.31|349.91|0
1628704820000|2021-08-11 18:00:20|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1628704840000|2021-08-11 18:00:40|352.31|349.91|352.15|349.75|352.31|349.91|352.15|349.75|0
1628704860000|2021-08-11 18:01:00|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1628704870000|2021-08-11 18:01:10|352.47|350.07|352.31|349.91|352.47|350.07|352.31|349.91|0
1628704880000|2021-08-11 18:01:20|352.15|349.75|352.15|349.75|352.15|349.75|352.07|349.67|0
1628704890000|2021-08-11 18:01:30|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1628704910000|2021-08-11 18:01:50|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1628704920000|2021-08-11 18:02:00|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1628704930000|2021-08-11 18:02:10|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628704980000|2021-08-11 18:03:00|352.63|350.23|352.63|350.23|352.78|350.38|352.63|350.23|0
1628705000000|2021-08-11 18:03:20|352.54|350.14|352.63|350.23|352.63|350.23|352.54|350.14|0
1628705050000|2021-08-11 18:04:10|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628705060000|2021-08-11 18:04:20|352.7|350.3|352.78|350.38|352.78|350.38|352.7|350.3|0
1628705070000|2021-08-11 18:04:30|352.63|350.23|352.47|350.07|352.63|350.23|352.47|350.07|0
1628705080000|2021-08-11 18:04:40|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628705090000|2021-08-11 18:04:50|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628705100000|2021-08-11 18:05:00|352.63|350.23|352.63|350.23|352.63|350.23|352.47|350.07|0
1628705110000|2021-08-11 18:05:10|352.47|350.07|352.63|350.23|352.63|350.23|352.47|350.07|0
1628705120000|2021-08-11 18:05:20|352.78|350.38|352.78|350.38|352.94|350.54|352.78|350.38|0
1628705130000|2021-08-11 18:05:30|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628705150000|2021-08-11 18:05:50|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1628705160000|2021-08-11 18:06:00|352.62|350.22|352.7|350.3|352.7|350.3|352.62|350.22|0
1628705170000|2021-08-11 18:06:10|352.78|350.38|352.78|350.38|352.78|350.38|352.62|350.22|0
1628705180000|2021-08-11 18:06:20|353.1|350.7|352.94|350.54|353.1|350.7|352.94|350.54|0
1628705190000|2021-08-11 18:06:30|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628705200000|2021-08-11 18:06:40|352.94|350.54|352.94|350.54|353.1|350.7|352.94|350.54|0
1628705210000|2021-08-11 18:06:50|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628705220000|2021-08-11 18:07:00|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628705230000|2021-08-11 18:07:10|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628705240000|2021-08-11 18:07:20|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628705270000|2021-08-11 18:07:50|353.1|350.7|353.26|350.86|353.26|350.86|353.1|350.7|0
1628705280000|2021-08-11 18:08:00|353.41|351.01|353.26|350.86|353.41|351.01|353.26|350.86|0
1628705290000|2021-08-11 18:08:10|353.41|351.01|353.26|350.86|353.41|351.01|353.26|350.86|0
1628705300000|2021-08-11 18:08:20|353.41|351.01|353.26|350.86|353.41|351.01|353.26|350.86|0
1628705310000|2021-08-11 18:08:30|353.41|351.01|353.26|350.86|353.41|351.01|353.26|350.86|0
1628705330000|2021-08-11 18:08:50|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1628705340000|2021-08-11 18:09:00|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1628705350000|2021-08-11 18:09:10|353.26|350.86|353.26|350.86|353.33|350.93|353.26|350.86|0
1628705360000|2021-08-11 18:09:20|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1628705370000|2021-08-11 18:09:30|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628705380000|2021-08-11 18:09:40|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1628705400000|2021-08-11 18:10:00|353.26|350.86|353.41|351.01|353.41|351.01|353.26|350.86|0
1628705410000|2021-08-11 18:10:10|353.33|350.93|353.41|351.01|353.41|351.01|353.33|350.93|0
1628705420000|2021-08-11 18:10:20|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628705430000|2021-08-11 18:10:30|352.94|350.54|352.78|350.38|352.94|350.54|352.78|350.38|0
1628705440000|2021-08-11 18:10:40|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628705460000|2021-08-11 18:11:00|353.1|350.7|352.94|350.54|353.1|350.7|352.94|350.54|0
1628705470000|2021-08-11 18:11:10|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628705490000|2021-08-11 18:11:30|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628705500000|2021-08-11 18:11:40|353.1|350.7|352.94|350.54|353.1|350.7|352.94|350.54|0
1628705510000|2021-08-11 18:11:50|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628705520000|2021-08-11 18:12:00|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1628705530000|2021-08-11 18:12:10|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628705550000|2021-08-11 18:12:30|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1628705560000|2021-08-11 18:12:40|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628705620000|2021-08-11 18:13:40|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628705650000|2021-08-11 18:14:10|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628705660000|2021-08-11 18:14:20|352.78|350.38|352.94|350.54|352.94|350.54|352.78|350.38|0
1628705670000|2021-08-11 18:14:30|352.86|350.46|352.94|350.54|352.94|350.54|352.78|350.38|0
1628705680000|2021-08-11 18:14:40|352.78|350.38|352.94|350.54|352.94|350.54|352.78|350.38|0
1628705710000|2021-08-11 18:15:10|352.78|350.38|352.62|350.22|352.78|350.38|352.62|350.22|0
1628705730000|2021-08-11 18:15:30|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628705740000|2021-08-11 18:15:40|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628705770000|2021-08-11 18:16:10|352.85|350.45|352.94|350.54|352.94|350.54|352.85|350.45|0
1628705780000|2021-08-11 18:16:20|352.78|350.38|352.62|350.22|352.78|350.38|352.62|350.22|0
1628705790000|2021-08-11 18:16:30|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1628705800000|2021-08-11 18:16:40|352.3|349.9|352.46|350.06|352.46|350.06|352.3|349.9|0
1628705810000|2021-08-11 18:16:50|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1628705850000|2021-08-11 18:17:30|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1628705880000|2021-08-11 18:18:00|351.99|349.59|352.15|349.75|352.15|349.75|351.99|349.59|0
1628705890000|2021-08-11 18:18:10|352.3|349.9|352.15|349.75|352.3|349.9|352.15|349.75|0
1628705900000|2021-08-11 18:18:20|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1628705910000|2021-08-11 18:18:30|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1628705930000|2021-08-11 18:18:50|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628705940000|2021-08-11 18:19:00|352.15|349.75|351.99|349.59|352.15|349.75|351.99|349.59|0
1628705950000|2021-08-11 18:19:10|351.83|349.43|351.99|349.59|351.99|349.59|351.83|349.43|0
1628705960000|2021-08-11 18:19:20|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1628705970000|2021-08-11 18:19:30|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628705980000|2021-08-11 18:19:40|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628705990000|2021-08-11 18:19:50|351.91|349.51|351.99|349.59|351.99|349.59|351.91|349.51|0
1628706000000|2021-08-11 18:20:00|351.83|349.43|351.83|349.43|351.99|349.59|351.83|349.43|0
1628706010000|2021-08-11 18:20:10|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628706040000|2021-08-11 18:20:40|352.15|349.75|351.99|349.59|352.15|349.75|351.99|349.59|0
1628706060000|2021-08-11 18:21:00|352.15|349.75|352.3|349.9|352.3|349.9|352.15|349.75|0
1628706070000|2021-08-11 18:21:10|352.15|349.75|352.3|349.9|352.3|349.9|352.15|349.75|0
1628706080000|2021-08-11 18:21:20|352.22|349.82|351.99|349.59|352.22|349.82|351.99|349.59|0
1628706090000|2021-08-11 18:21:30|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1628706110000|2021-08-11 18:21:50|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1628706120000|2021-08-11 18:22:00|351.83|349.43|351.75|349.35|351.83|349.43|351.67|349.27|0
1628706130000|2021-08-11 18:22:10|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1628706140000|2021-08-11 18:22:20|351.36|348.96|351.36|348.96|351.36|348.96|351.2|348.8|0
1628706150000|2021-08-11 18:22:30|351.51|349.11|351.36|348.96|351.51|349.11|351.36|348.96|0
1628706180000|2021-08-11 18:23:00|351.2|348.8|351.36|348.96|351.36|348.96|351.2|348.8|0
1628706200000|2021-08-11 18:23:20|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628706210000|2021-08-11 18:23:30|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1628706220000|2021-08-11 18:23:40|351.35|348.95|351.35|348.95|351.51|349.11|351.35|348.95|0
1628706230000|2021-08-11 18:23:50|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1628706240000|2021-08-11 18:24:00|351.35|348.95|351.51|349.11|351.51|349.11|351.35|348.95|0
1628706250000|2021-08-11 18:24:10|351.43|349.03|351.35|348.95|351.51|349.11|351.35|348.95|0
1628706280000|2021-08-11 18:24:40|351.2|348.8|351.35|348.95|351.35|348.95|351.2|348.8|0
1628706300000|2021-08-11 18:25:00|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1628706320000|2021-08-11 18:25:20|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628706340000|2021-08-11 18:25:40|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1628706350000|2021-08-11 18:25:50|351.2|348.8|351.35|348.95|351.35|348.95|351.2|348.8|0
1628706360000|2021-08-11 18:26:00|351.2|348.8|351.2|348.8|351.35|348.95|351.2|348.8|0
1628706370000|2021-08-11 18:26:10|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1628706380000|2021-08-11 18:26:20|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1628706390000|2021-08-11 18:26:30|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628706400000|2021-08-11 18:26:40|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1628706410000|2021-08-11 18:26:50|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628706420000|2021-08-11 18:27:00|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1628706430000|2021-08-11 18:27:10|351.59|349.19|351.51|349.11|351.59|349.19|351.51|349.11|0
1628706450000|2021-08-11 18:27:30|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1628706460000|2021-08-11 18:27:40|351.83|349.43|351.98|349.58|351.98|349.58|351.83|349.43|0
1628706470000|2021-08-11 18:27:50|352.14|349.74|351.98|349.58|352.14|349.74|351.98|349.58|0
1628706480000|2021-08-11 18:28:00|352.14|349.74|351.98|349.58|352.14|349.74|351.98|349.58|0
1628706500000|2021-08-11 18:28:20|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1628706510000|2021-08-11 18:28:30|351.98|349.58|352.14|349.74|352.14|349.74|351.98|349.58|0
1628706520000|2021-08-11 18:28:40|351.98|349.58|352.14|349.74|352.14|349.74|351.98|349.58|0
1628706540000|2021-08-11 18:29:00|351.98|349.58|352.14|349.74|352.14|349.74|351.98|349.58|0
1628706560000|2021-08-11 18:29:20|351.98|349.58|351.98|349.58|351.98|349.58|351.98|349.58|0
1628706570000|2021-08-11 18:29:30|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1628706600000|2021-08-11 18:30:00|352.22|349.82|352.3|349.9|352.3|349.9|352.22|349.82|0
1628706620000|2021-08-11 18:30:20|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1628706630000|2021-08-11 18:30:30|352.62|350.22|352.62|350.22|352.62|350.22|352.62|350.22|0
1628706640000|2021-08-11 18:30:40|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628706660000|2021-08-11 18:31:00|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1628706700000|2021-08-11 18:31:40|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628706720000|2021-08-11 18:32:00|352.93|350.53|352.77|350.37|352.93|350.53|352.61|350.21|0
1628706730000|2021-08-11 18:32:10|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628706750000|2021-08-11 18:32:30|352.77|350.37|352.93|350.53|352.93|350.53|352.77|350.37|0
1628706760000|2021-08-11 18:32:40|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628706780000|2021-08-11 18:33:00|352.61|350.21|352.61|350.21|352.77|350.37|352.61|350.21|0
1628706790000|2021-08-11 18:33:10|352.77|350.37|352.77|350.37|352.77|350.37|352.61|350.21|0
1628706800000|2021-08-11 18:33:20|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628706810000|2021-08-11 18:33:30|352.46|350.06|352.61|350.21|352.61|350.21|352.46|350.06|0
1628706820000|2021-08-11 18:33:40|352.77|350.37|352.61|350.21|352.77|350.37|352.61|350.21|0
1628706830000|2021-08-11 18:33:50|352.69|350.29|352.61|350.21|352.69|350.29|352.61|350.21|0
1628706860000|2021-08-11 18:34:20|352.46|350.06|352.61|350.21|352.61|350.21|352.46|350.06|0
1628706880000|2021-08-11 18:34:40|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1628706890000|2021-08-11 18:34:50|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628706900000|2021-08-11 18:35:00|352.69|350.29|352.61|350.21|352.69|350.29|352.61|350.21|0
1628706910000|2021-08-11 18:35:10|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628706930000|2021-08-11 18:35:30|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1628706940000|2021-08-11 18:35:40|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628706950000|2021-08-11 18:35:50|352.93|350.53|352.77|350.37|352.93|350.53|352.77|350.37|0
1628706960000|2021-08-11 18:36:00|352.85|350.45|352.77|350.37|352.85|350.45|352.77|350.37|0
1628706980000|2021-08-11 18:36:20|352.93|350.53|353.09|350.69|353.09|350.69|352.93|350.53|0
1628707000000|2021-08-11 18:36:40|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1628707060000|2021-08-11 18:37:40|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1628707080000|2021-08-11 18:38:00|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1628707180000|2021-08-11 18:39:40|353.09|350.69|352.93|350.53|353.09|350.69|352.93|350.53|0
1628707210000|2021-08-11 18:40:10|353.09|350.69|353.24|350.84|353.24|350.84|353.09|350.69|0
1628707240000|2021-08-11 18:40:40|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1628707250000|2021-08-11 18:40:50|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1628707260000|2021-08-11 18:41:00|353.4|351|353.4|351|353.4|351|353.4|351|0
1628707270000|2021-08-11 18:41:10|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1628707280000|2021-08-11 18:41:20|353.4|351|353.4|351|353.4|351|353.4|351|0
1628707330000|2021-08-11 18:42:10|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1628707340000|2021-08-11 18:42:20|353.4|351|353.32|350.92|353.4|351|353.32|350.92|0
1628707350000|2021-08-11 18:42:30|353.24|350.84|353.24|350.84|353.4|351|353.24|350.84|0
1628707360000|2021-08-11 18:42:40|353.4|351|353.4|351|353.4|351|353.4|351|0
1628707380000|2021-08-11 18:43:00|353.32|350.92|353.24|350.84|353.32|350.92|353.24|350.84|0
1628707400000|2021-08-11 18:43:20|353.4|351|353.24|350.84|353.4|351|353.24|350.84|0
1628707430000|2021-08-11 18:43:50|353.08|350.68|353.08|350.68|353.24|350.84|353.08|350.68|0
1628707440000|2021-08-11 18:44:00|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1628707460000|2021-08-11 18:44:20|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628707490000|2021-08-11 18:44:50|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628707500000|2021-08-11 18:45:00|352.77|350.37|352.61|350.21|352.77|350.37|352.61|350.21|0
1628707510000|2021-08-11 18:45:10|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628707560000|2021-08-11 18:46:00|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1628707570000|2021-08-11 18:46:10|352.61|350.21|352.77|350.37|352.77|350.37|352.61|350.21|0
1628707580000|2021-08-11 18:46:20|352.61|350.21|352.77|350.37|352.77|350.37|352.61|350.21|0
1628707590000|2021-08-11 18:46:30|352.61|350.21|352.77|350.37|352.77|350.37|352.61|350.21|0
1628707600000|2021-08-11 18:46:40|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628707610000|2021-08-11 18:46:50|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628707630000|2021-08-11 18:47:10|352.84|350.44|352.77|350.37|352.84|350.44|352.77|350.37|0
1628707710000|2021-08-11 18:48:30|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628707740000|2021-08-11 18:49:00|352.45|350.05|352.61|350.21|352.61|350.21|352.45|350.05|0
1628707790000|2021-08-11 18:49:50|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1628707830000|2021-08-11 18:50:30|352.68|350.28|352.61|350.21|352.68|350.28|352.61|350.21|0
1628707840000|2021-08-11 18:50:40|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1628707850000|2021-08-11 18:50:50|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628707910000|2021-08-11 18:51:50|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1628707920000|2021-08-11 18:52:00|352.29|349.89|352.29|349.89|352.29|349.89|352.29|349.89|0
1628707930000|2021-08-11 18:52:10|352.13|349.73|352.29|349.89|352.29|349.89|352.13|349.73|0
1628707950000|2021-08-11 18:52:30|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1628707970000|2021-08-11 18:52:50|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628708000000|2021-08-11 18:53:20|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1628708040000|2021-08-11 18:54:00|352.37|349.97|352.61|350.21|352.61|350.21|352.37|349.97|0
1628708050000|2021-08-11 18:54:10|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1628708070000|2021-08-11 18:54:30|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628708090000|2021-08-11 18:54:50|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1628708100000|2021-08-11 18:55:00|352.61|350.21|352.45|350.05|352.61|350.21|352.45|350.05|0
1628708120000|2021-08-11 18:55:20|352.61|350.21|352.45|350.05|352.61|350.21|352.45|350.05|0
1628708130000|2021-08-11 18:55:30|352.61|350.21|352.45|350.05|352.61|350.21|352.45|350.05|0
1628708150000|2021-08-11 18:55:50|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628708160000|2021-08-11 18:56:00|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1628708170000|2021-08-11 18:56:10|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1628708180000|2021-08-11 18:56:20|352.45|350.05|352.61|350.21|352.61|350.21|352.45|350.05|0
1628708190000|2021-08-11 18:56:30|352.68|350.28|352.76|350.36|352.76|350.36|352.68|350.28|0
1628708200000|2021-08-11 18:56:40|352.61|350.21|352.68|350.28|352.76|350.36|352.61|350.21|0
1628708210000|2021-08-11 18:56:50|352.76|350.36|352.76|350.36|352.76|350.36|352.76|350.36|0
1628708220000|2021-08-11 18:57:00|352.92|350.52|353|350.6|353|350.6|352.92|350.52|0
1628708230000|2021-08-11 18:57:10|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1628708240000|2021-08-11 18:57:20|352.76|350.36|352.76|350.36|352.76|350.36|352.76|350.36|0
1628708260000|2021-08-11 18:57:40|352.84|350.44|352.84|350.44|352.84|350.44|352.84|350.44|0
1628708270000|2021-08-11 18:57:50|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1628708280000|2021-08-11 18:58:00|352.76|350.36|352.76|350.36|352.76|350.36|352.76|350.36|0
1628708290000|2021-08-11 18:58:10|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1628708300000|2021-08-11 18:58:20|352.76|350.36|352.6|350.2|352.76|350.36|352.6|350.2|0
1628708310000|2021-08-11 18:58:30|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1628708320000|2021-08-11 18:58:40|352.6|350.2|352.76|350.36|352.76|350.36|352.6|350.2|0
1628708340000|2021-08-11 18:59:00|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1628708350000|2021-08-11 18:59:10|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1628708360000|2021-08-11 18:59:20|352.6|350.2|352.45|350.05|352.6|350.2|352.45|350.05|0
1628708370000|2021-08-11 18:59:30|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1628708390000|2021-08-11 18:59:50|352.76|350.36|352.92|350.52|352.92|350.52|352.76|350.36|0
1628708400000|2021-08-11 19:00:00|352.76|350.36|352.92|350.52|352.92|350.52|352.76|350.36|0
1628708410000|2021-08-11 19:00:10|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628708420000|2021-08-11 19:00:20|352.92|350.52|353.08|350.68|353.08|350.68|352.92|350.52|0
1628708430000|2021-08-11 19:00:30|352.92|350.52|353.08|350.68|353.08|350.68|352.92|350.52|0
1628708450000|2021-08-11 19:00:50|352.92|350.52|352.76|350.36|352.92|350.52|352.76|350.36|0
1628708460000|2021-08-11 19:01:00|352.92|350.52|353.08|350.68|353.08|350.68|352.92|350.52|0
1628708470000|2021-08-11 19:01:10|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1628708480000|2021-08-11 19:01:20|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628708510000|2021-08-11 19:01:50|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1628708530000|2021-08-11 19:02:10|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628708540000|2021-08-11 19:02:20|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1628708560000|2021-08-11 19:02:40|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628708580000|2021-08-11 19:03:00|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1628708590000|2021-08-11 19:03:10|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1628708600000|2021-08-11 19:03:20|353.23|350.83|353.39|350.99|353.39|350.99|353.23|350.83|0
1628708630000|2021-08-11 19:03:50|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1628708640000|2021-08-11 19:04:00|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1628708650000|2021-08-11 19:04:10|353.39|350.99|353.39|350.99|353.39|350.99|353.23|350.83|0
1628708660000|2021-08-11 19:04:20|353.55|351.15|353.55|351.15|353.55|351.15|353.55|351.15|0
1628708670000|2021-08-11 19:04:30|353.39|350.99|353.39|350.99|353.47|351.07|353.39|350.99|0
1628708690000|2021-08-11 19:04:50|353.23|350.83|353.23|350.83|353.39|350.99|353.23|350.83|0
1628708700000|2021-08-11 19:05:00|353.39|350.99|353.23|350.83|353.39|350.99|353.23|350.83|0
1628708710000|2021-08-11 19:05:10|353.39|350.99|353.39|350.99|353.55|351.15|353.39|350.99|0
1628708720000|2021-08-11 19:05:20|353.55|351.15|353.39|350.99|353.55|351.15|353.39|350.99|0
1628708730000|2021-08-11 19:05:30|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1628708740000|2021-08-11 19:05:40|353.39|350.99|353.39|350.99|353.39|350.99|353.23|350.83|0
1628708750000|2021-08-11 19:05:50|353.23|350.83|353.23|350.83|353.23|350.83|353.08|350.68|0
1628708760000|2021-08-11 19:06:00|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1628708800000|2021-08-11 19:06:40|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1628708810000|2021-08-11 19:06:50|353.39|350.99|353.55|351.15|353.55|351.15|353.39|350.99|0
1628708820000|2021-08-11 19:07:00|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1628708830000|2021-08-11 19:07:10|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1628708850000|2021-08-11 19:07:30|353.71|351.31|353.87|351.47|353.87|351.47|353.71|351.31|0
1628708870000|2021-08-11 19:07:50|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1628708880000|2021-08-11 19:08:00|353.87|351.47|353.87|351.47|353.87|351.47|353.71|351.31|0
1628708900000|2021-08-11 19:08:20|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1628708910000|2021-08-11 19:08:30|354.18|351.78|354.34|351.94|354.34|351.94|354.18|351.78|0
1628708920000|2021-08-11 19:08:40|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1628708930000|2021-08-11 19:08:50|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1628708940000|2021-08-11 19:09:00|353.87|351.47|353.87|351.47|354.02|351.62|353.87|351.47|0
1628708970000|2021-08-11 19:09:30|354.02|351.62|354.02|351.62|354.02|351.62|353.87|351.47|0
1628708980000|2021-08-11 19:09:40|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1628709000000|2021-08-11 19:10:00|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1628709010000|2021-08-11 19:10:10|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1628709020000|2021-08-11 19:10:20|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1628709030000|2021-08-11 19:10:30|354.18|351.78|354.34|351.94|354.34|351.94|354.18|351.78|0
1628709040000|2021-08-11 19:10:40|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1628709050000|2021-08-11 19:10:50|354.66|352.26|354.5|352.1|354.66|352.26|354.5|352.1|0
1628709070000|2021-08-11 19:11:10|354.66|352.26|354.66|352.26|354.66|352.26|354.5|352.1|0
1628709080000|2021-08-11 19:11:20|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1628709090000|2021-08-11 19:11:30|354.57|352.17|354.5|352.1|354.57|352.17|354.5|352.1|0
1628709110000|2021-08-11 19:11:50|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1628709130000|2021-08-11 19:12:10|354.5|352.1|354.5|352.1|354.5|352.1|354.34|351.94|0
1628709140000|2021-08-11 19:12:20|354.34|351.94|354.5|352.1|354.5|352.1|354.34|351.94|0
1628709150000|2021-08-11 19:12:30|354.66|352.26|354.66|352.26|354.66|352.26|354.66|352.26|0
1628709160000|2021-08-11 19:12:40|354.5|352.1|354.57|352.17|354.57|352.17|354.5|352.1|0
1628709170000|2021-08-11 19:12:50|354.5|352.1|354.66|352.26|354.66|352.26|354.5|352.1|0
1628709210000|2021-08-11 19:13:30|354.5|352.1|354.34|351.94|354.5|352.1|354.34|351.94|0
1628709260000|2021-08-11 19:14:20|354.5|352.1|354.34|351.94|354.5|352.1|354.34|351.94|0
1628709300000|2021-08-11 19:15:00|354.5|352.1|354.5|352.1|354.5|352.1|354.34|351.94|0
1628709320000|2021-08-11 19:15:20|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1628709350000|2021-08-11 19:15:50|354.18|351.78|354.02|351.62|354.18|351.78|354.02|351.62|0
1628709360000|2021-08-11 19:16:00|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1628709370000|2021-08-11 19:16:10|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1628709380000|2021-08-11 19:16:20|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1628709390000|2021-08-11 19:16:30|354.02|351.62|354.18|351.78|354.18|351.78|354.02|351.62|0
1628709400000|2021-08-11 19:16:40|354.02|351.62|354.18|351.78|354.18|351.78|354.02|351.62|0
1628709430000|2021-08-11 19:17:10|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1628709440000|2021-08-11 19:17:20|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1628709450000|2021-08-11 19:17:30|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1628709460000|2021-08-11 19:17:40|354.18|351.78|354.34|351.94|354.34|351.94|354.18|351.78|0
1628709470000|2021-08-11 19:17:50|354.18|351.78|354.34|351.94|354.34|351.94|354.18|351.78|0
1628709480000|2021-08-11 19:18:00|354.18|351.78|354.34|351.94|354.34|351.94|354.18|351.78|0
1628709490000|2021-08-11 19:18:10|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1628709500000|2021-08-11 19:18:20|354.34|351.94|354.18|351.78|354.34|351.94|354.18|351.78|0
1628709510000|2021-08-11 19:18:30|354.34|351.94|354.18|351.78|354.34|351.94|354.18|351.78|0
1628709540000|2021-08-11 19:19:00|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1628709580000|2021-08-11 19:19:40|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1628709590000|2021-08-11 19:19:50|354.34|351.94|354.25|351.85|354.34|351.94|354.25|351.85|0
1628709600000|2021-08-11 19:20:00|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1628709610000|2021-08-11 19:20:10|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1628709620000|2021-08-11 19:20:20|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1628709680000|2021-08-11 19:21:20|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1628709690000|2021-08-11 19:21:30|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628709720000|2021-08-11 19:22:00|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628709730000|2021-08-11 19:22:10|354.65|352.25|354.65|352.25|354.73|352.33|354.65|352.25|0
1628709740000|2021-08-11 19:22:20|354.49|352.09|354.34|351.94|354.49|352.09|354.34|351.94|0
1628709750000|2021-08-11 19:22:30|354.49|352.09|354.34|351.94|354.49|352.09|354.34|351.94|0
1628709760000|2021-08-11 19:22:40|354.49|352.09|354.34|351.94|354.49|352.09|354.34|351.94|0
1628709770000|2021-08-11 19:22:50|354.49|352.09|354.65|352.25|354.65|352.25|354.34|351.94|0
1628709780000|2021-08-11 19:23:00|354.81|352.41|354.65|352.25|354.81|352.41|354.65|352.25|0
1628709790000|2021-08-11 19:23:10|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628709830000|2021-08-11 19:23:50|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628709840000|2021-08-11 19:24:00|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628709850000|2021-08-11 19:24:10|354.65|352.25|354.81|352.41|354.81|352.41|354.65|352.25|0
1628709910000|2021-08-11 19:25:10|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628709940000|2021-08-11 19:25:40|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628709950000|2021-08-11 19:25:50|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628709990000|2021-08-11 19:26:30|354.81|352.41|354.97|352.57|354.97|352.57|354.81|352.41|0
1628710040000|2021-08-11 19:27:20|355.13|352.73|354.97|352.57|355.13|352.73|354.97|352.57|0
1628710100000|2021-08-11 19:28:20|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628710130000|2021-08-11 19:28:50|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628710160000|2021-08-11 19:29:20|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628710190000|2021-08-11 19:29:50|354.65|352.25|354.81|352.41|354.81|352.41|354.65|352.25|0
1628710200000|2021-08-11 19:30:00|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628710210000|2021-08-11 19:30:10|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1628710240000|2021-08-11 19:30:40|354.33|351.93|354.33|351.93|354.33|351.93|354.33|351.93|0
1628710260000|2021-08-11 19:31:00|354.17|351.77|354.33|351.93|354.33|351.93|354.17|351.77|0
1628710300000|2021-08-11 19:31:40|354.17|351.77|354.33|351.93|354.33|351.93|354.17|351.77|0
1628710310000|2021-08-11 19:31:50|354.49|352.09|354.65|352.25|354.65|352.25|354.49|352.09|0
1628710320000|2021-08-11 19:32:00|354.49|352.09|354.49|352.09|354.65|352.25|354.49|352.09|0
1628710340000|2021-08-11 19:32:20|354.33|351.93|354.49|352.09|354.49|352.09|354.33|351.93|0
1628710350000|2021-08-11 19:32:30|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628710370000|2021-08-11 19:32:50|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1628710380000|2021-08-11 19:33:00|354.65|352.25|354.81|352.41|354.81|352.41|354.65|352.25|0
1628710390000|2021-08-11 19:33:10|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628710400000|2021-08-11 19:33:20|354.57|352.17|354.81|352.41|354.81|352.41|354.57|352.17|0
1628710410000|2021-08-11 19:33:30|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628710420000|2021-08-11 19:33:40|354.81|352.41|354.96|352.56|354.96|352.56|354.81|352.41|0
1628710430000|2021-08-11 19:33:50|354.81|352.41|354.96|352.56|354.96|352.56|354.81|352.41|0
1628710450000|2021-08-11 19:34:10|354.81|352.41|354.81|352.41|354.88|352.48|354.81|352.41|0
1628710480000|2021-08-11 19:34:40|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628710490000|2021-08-11 19:34:50|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628710500000|2021-08-11 19:35:00|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628710510000|2021-08-11 19:35:10|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1628710520000|2021-08-11 19:35:20|354.41|352.01|354.33|351.93|354.41|352.01|354.33|351.93|0
1628710530000|2021-08-11 19:35:30|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1628710540000|2021-08-11 19:35:40|354.33|351.93|354.33|351.93|354.33|351.93|354.33|351.93|0
1628710550000|2021-08-11 19:35:50|354.49|352.09|354.33|351.93|354.49|352.09|354.33|351.93|0
1628710560000|2021-08-11 19:36:00|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1628710580000|2021-08-11 19:36:20|354.33|351.93|354.33|351.93|354.33|351.93|354.33|351.93|0
1628710590000|2021-08-11 19:36:30|354.17|351.77|354.17|351.77|354.33|351.93|354.17|351.77|0
1628710600000|2021-08-11 19:36:40|354.33|351.93|354.01|351.61|354.33|351.93|354.01|351.61|0
1628710610000|2021-08-11 19:36:50|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1628710620000|2021-08-11 19:37:00|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1628710630000|2021-08-11 19:37:10|354.17|351.77|354.17|351.77|354.17|351.77|354.01|351.61|0
1628710680000|2021-08-11 19:38:00|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1628710690000|2021-08-11 19:38:10|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1628710700000|2021-08-11 19:38:20|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1628710710000|2021-08-11 19:38:30|353.54|351.14|353.7|351.3|353.7|351.3|353.54|351.14|0
1628710720000|2021-08-11 19:38:40|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1628710730000|2021-08-11 19:38:50|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1628710740000|2021-08-11 19:39:00|353.85|351.45|353.7|351.3|353.85|351.45|353.7|351.3|0
1628710750000|2021-08-11 19:39:10|353.85|351.45|353.7|351.3|353.85|351.45|353.7|351.3|0
1628710760000|2021-08-11 19:39:20|353.61|351.21|353.54|351.14|353.61|351.21|353.54|351.14|0
1628710770000|2021-08-11 19:39:30|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1628710790000|2021-08-11 19:39:50|353.61|351.21|353.54|351.14|353.7|351.3|353.54|351.14|0
1628710800000|2021-08-11 19:40:00|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1628710810000|2021-08-11 19:40:10|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628710820000|2021-08-11 19:40:20|353.69|351.29|353.69|351.29|353.69|351.29|353.69|351.29|0
1628710840000|2021-08-11 19:40:40|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628710850000|2021-08-11 19:40:50|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1628710860000|2021-08-11 19:41:00|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628710870000|2021-08-11 19:41:10|353.38|350.98|353.69|351.29|353.69|351.29|353.38|350.98|0
1628710880000|2021-08-11 19:41:20|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628710900000|2021-08-11 19:41:40|353.69|351.29|353.54|351.14|353.69|351.29|353.54|351.14|0
1628710910000|2021-08-11 19:41:50|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1628710930000|2021-08-11 19:42:10|353.22|350.82|353.22|350.82|353.38|350.98|353.22|350.82|0
1628710940000|2021-08-11 19:42:20|353.06|350.66|352.98|350.58|353.06|350.66|352.98|350.58|0
1628710950000|2021-08-11 19:42:30|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1628710960000|2021-08-11 19:42:40|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1628710980000|2021-08-11 19:43:00|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1628710990000|2021-08-11 19:43:10|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1628711000000|2021-08-11 19:43:20|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1628711010000|2021-08-11 19:43:30|352.9|350.5|352.9|350.5|353.06|350.66|352.9|350.5|0
1628711040000|2021-08-11 19:44:00|352.74|350.34|352.74|350.34|352.74|350.34|352.74|350.34|0
1628711050000|2021-08-11 19:44:10|352.9|350.5|352.9|350.5|353.06|350.66|352.9|350.5|0
1628711060000|2021-08-11 19:44:20|353.06|350.66|353.06|350.66|353.06|350.66|352.9|350.5|0
1628711070000|2021-08-11 19:44:30|352.9|350.5|353.06|350.66|353.06|350.66|352.9|350.5|0
1628711080000|2021-08-11 19:44:40|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1628711090000|2021-08-11 19:44:50|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1628711100000|2021-08-11 19:45:00|353.22|350.82|352.9|350.5|353.22|350.82|352.9|350.5|0
1628711110000|2021-08-11 19:45:10|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1628711120000|2021-08-11 19:45:20|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1628711130000|2021-08-11 19:45:30|353.06|350.66|353.06|350.66|353.22|350.82|353.06|350.66|0
1628711140000|2021-08-11 19:45:40|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1628711150000|2021-08-11 19:45:50|353.06|350.66|353.22|350.82|353.22|350.82|353.06|350.66|0
1628711160000|2021-08-11 19:46:00|353.38|350.98|353.29|350.89|353.38|350.98|353.22|350.82|0
1628711170000|2021-08-11 19:46:10|353.22|350.82|353.38|350.98|353.38|350.98|353.22|350.82|0
1628711180000|2021-08-11 19:46:20|353.53|351.13|353.53|351.13|353.53|351.13|353.53|351.13|0
1628711200000|2021-08-11 19:46:40|353.69|351.29|353.69|351.29|353.69|351.29|353.69|351.29|0
1628711210000|2021-08-11 19:46:50|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1628711220000|2021-08-11 19:47:00|354.01|351.61|353.85|351.45|354.01|351.61|353.85|351.45|0
1628711230000|2021-08-11 19:47:10|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1628711240000|2021-08-11 19:47:20|354.17|351.77|354.17|351.77|354.17|351.77|354.01|351.61|0
1628711250000|2021-08-11 19:47:30|354.01|351.61|354.17|351.77|354.17|351.77|354.01|351.61|0
1628711260000|2021-08-11 19:47:40|354.01|351.61|354.08|351.68|354.17|351.77|354.01|351.61|0
1628711270000|2021-08-11 19:47:50|354.17|351.77|354.17|351.77|354.17|351.77|354.01|351.61|0
1628711290000|2021-08-11 19:48:10|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1628711300000|2021-08-11 19:48:20|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1628711310000|2021-08-11 19:48:30|354.33|351.93|354.17|351.77|354.33|351.93|354.17|351.77|0
1628711330000|2021-08-11 19:48:50|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1628711340000|2021-08-11 19:49:00|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1628711350000|2021-08-11 19:49:10|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1628711370000|2021-08-11 19:49:30|354.17|351.77|354.01|351.61|354.17|351.77|354.01|351.61|0
1628711380000|2021-08-11 19:49:40|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1628711390000|2021-08-11 19:49:50|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1628711400000|2021-08-11 19:50:00|353.37|350.97|353.53|351.13|353.53|351.13|353.22|350.82|0
1628711410000|2021-08-11 19:50:10|353.61|351.21|353.61|351.21|353.61|351.21|353.61|351.21|0
1628711420000|2021-08-11 19:50:20|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1628711430000|2021-08-11 19:50:30|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1628711440000|2021-08-11 19:50:40|353.85|351.45|354.01|351.61|354.01|351.61|353.85|351.45|0
1628711460000|2021-08-11 19:51:00|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1628711470000|2021-08-11 19:51:10|354.01|351.61|354.17|351.77|354.17|351.77|354.01|351.61|0
1628711480000|2021-08-11 19:51:20|354.32|351.92|354.48|352.08|354.48|352.08|354.32|351.92|0
1628711490000|2021-08-11 19:51:30|354.64|352.24|354.8|352.4|354.8|352.4|354.64|352.24|0
1628711500000|2021-08-11 19:51:40|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1628711510000|2021-08-11 19:51:50|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1628711520000|2021-08-11 19:52:00|354.32|351.92|354.17|351.77|354.48|352.08|354.17|351.77|0
1628711530000|2021-08-11 19:52:10|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1628711540000|2021-08-11 19:52:20|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1628711550000|2021-08-11 19:52:30|354.32|351.92|354.17|351.77|354.32|351.92|354.17|351.77|0
1628711560000|2021-08-11 19:52:40|354.08|351.68|353.85|351.45|354.08|351.68|353.85|351.45|0
1628711570000|2021-08-11 19:52:50|353.69|351.29|353.53|351.13|353.69|351.29|353.53|351.13|0
1628711590000|2021-08-11 19:53:10|353.69|351.29|353.69|351.29|353.69|351.29|353.69|351.29|0
1628711600000|2021-08-11 19:53:20|353.61|351.21|353.69|351.29|353.69|351.29|353.61|351.21|0
1628711610000|2021-08-11 19:53:30|353.85|351.45|354.01|351.61|354.01|351.61|353.85|351.45|0
1628711620000|2021-08-11 19:53:40|354.16|351.76|354.08|351.68|354.16|351.76|354.08|351.68|0
1628711630000|2021-08-11 19:53:50|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1628711640000|2021-08-11 19:54:00|354.32|351.92|354.16|351.76|354.32|351.92|354.16|351.76|0
1628711650000|2021-08-11 19:54:10|354.01|351.61|354.01|351.61|354.16|351.76|354.01|351.61|0
1628711660000|2021-08-11 19:54:20|353.85|351.45|354.01|351.61|354.01|351.61|353.85|351.45|0
1628711670000|2021-08-11 19:54:30|353.77|351.37|353.77|351.37|353.77|351.37|353.77|351.37|0
1628711680000|2021-08-11 19:54:40|353.85|351.45|353.69|351.29|353.85|351.45|353.69|351.29|0
1628711690000|2021-08-11 19:54:50|353.53|351.13|353.53|351.13|353.53|351.13|353.45|351.05|0
1628711700000|2021-08-11 19:55:00|353.37|350.97|353.69|351.29|353.69|351.29|353.37|350.97|0
1628711710000|2021-08-11 19:55:10|353.85|351.45|354.01|351.61|354.01|351.61|353.85|351.45|0
1628711720000|2021-08-11 19:55:20|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1628711730000|2021-08-11 19:55:30|354.32|351.92|354.16|351.76|354.32|351.92|354.16|351.76|0
1628711740000|2021-08-11 19:55:40|354.32|351.92|354.32|351.92|354.32|351.92|354.16|351.76|0
1628711760000|2021-08-11 19:56:00|354.48|352.08|354.48|352.08|354.64|352.24|354.48|352.08|0
1628711770000|2021-08-11 19:56:10|354.32|351.92|354.32|351.92|354.48|352.08|354.32|351.92|0
1628711780000|2021-08-11 19:56:20|354.48|352.08|354.32|351.92|354.48|352.08|354.32|351.92|0
1628711790000|2021-08-11 19:56:30|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1628711800000|2021-08-11 19:56:40|354.64|352.24|354.8|352.4|354.8|352.4|354.64|352.24|0
1628711810000|2021-08-11 19:56:50|354.96|352.56|354.96|352.56|354.96|352.56|354.8|352.4|0
1628711820000|2021-08-11 19:57:00|354.8|352.4|354.96|352.56|354.96|352.56|354.8|352.4|0
1628711830000|2021-08-11 19:57:10|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1628711840000|2021-08-11 19:57:20|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1628711850000|2021-08-11 19:57:30|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1628711860000|2021-08-11 19:57:40|354.96|352.56|354.8|352.4|354.96|352.56|354.8|352.4|0
1628711870000|2021-08-11 19:57:50|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1628711880000|2021-08-11 19:58:00|354.8|352.4|354.96|352.56|354.96|352.56|354.8|352.4|0
1628711890000|2021-08-11 19:58:10|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1628711900000|2021-08-11 19:58:20|355.19|352.79|355.27|352.87|355.27|352.87|355.19|352.79|0
1628711910000|2021-08-11 19:58:30|355.11|352.71|354.95|352.55|355.11|352.71|354.95|352.55|0
1628711920000|2021-08-11 19:58:40|355.11|352.71|354.95|352.55|355.11|352.71|354.95|352.55|0
1628711930000|2021-08-11 19:58:50|355.11|352.71|354.95|352.55|355.11|352.71|354.95|352.55|0
1628711940000|2021-08-11 19:59:00|355.11|352.71|355.11|352.71|355.11|352.71|354.95|352.55|0
1628711950000|2021-08-11 19:59:10|355.27|352.87|354.8|352.4|355.27|352.87|354.8|352.4|0
1628711960000|2021-08-11 19:59:20|354.95|352.55|354.95|352.55|354.95|352.55|354.8|352.4|0
1628711970000|2021-08-11 19:59:30|354.8|352.4|354.95|352.55|354.95|352.55|354.8|352.4|0
1628711980000|2021-08-11 19:59:40|354.8|352.4|354.8|352.4|354.95|352.55|354.8|352.4|0
1628711990000|2021-08-11 19:59:50|354.64|352.24|354.8|352.4|354.8|352.4|354.64|352.24|0
1628712000000|2021-08-11 20:00:00|354.95|352.55|354.64|352.24|354.95|352.55|354.64|352.24|0
1628712010000|2021-08-11 20:00:10|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1628712050000|2021-08-11 20:00:50|354.95|352.55|354.8|352.4|354.95|352.55|354.8|352.4|0
1628712080000|2021-08-11 20:01:20|354.95|352.55|354.95|352.55|354.95|352.55|354.8|352.4|0
1628712090000|2021-08-11 20:01:30|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1628712130000|2021-08-11 20:02:10|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1628712140000|2021-08-11 20:02:20|354.48|352.08|354.64|352.24|354.64|352.24|354.48|352.08|0
1628712150000|2021-08-11 20:02:30|354.79|352.39|354.79|352.39|354.79|352.39|354.79|352.39|0
1628712180000|2021-08-11 20:03:00|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1628712190000|2021-08-11 20:03:10|354.79|352.39|354.79|352.39|354.79|352.39|354.79|352.39|0
1628712230000|2021-08-11 20:03:50|354.95|352.55|354.79|352.39|354.95|352.55|354.79|352.39|0
1628712250000|2021-08-11 20:04:10|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1628712300000|2021-08-11 20:05:00|354.79|352.39|354.79|352.39|354.79|352.39|354.79|352.39|0
1628712330000|2021-08-11 20:05:30|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1628712340000|2021-08-11 20:05:40|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1628712350000|2021-08-11 20:05:50|354.95|352.55|354.95|352.55|355.11|352.71|354.95|352.55|0
1628712360000|2021-08-11 20:06:00|354.79|352.39|354.79|352.39|354.79|352.39|354.79|352.39|0
1628712450000|2021-08-11 20:07:30|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1628712510000|2021-08-11 20:08:30|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1628712530000|2021-08-11 20:08:50|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1628712540000|2021-08-11 20:09:00|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1628712550000|2021-08-11 20:09:10|354.48|352.08|354.63|352.23|354.63|352.23|354.48|352.08|0
1628712560000|2021-08-11 20:09:20|354.48|352.08|354.63|352.23|354.63|352.23|354.48|352.08|0
1628712590000|2021-08-11 20:09:50|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1628712600000|2021-08-11 20:10:00|354.47|352.07|354.63|352.23|354.63|352.23|354.47|352.07|0
1628712660000|2021-08-11 20:11:00|354.47|352.07|354.63|352.23|354.63|352.23|354.47|352.07|0
1628712680000|2021-08-11 20:11:20|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1628712920000|2021-08-11 20:15:20|354.67|351.87|354.67|351.87|354.67|351.87|354.67|351.87|0
1628713670000|2021-08-11 20:27:50|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1628713730000|2021-08-11 20:28:50|354.9|352.1|354.98|352.18|354.98|352.18|354.9|352.1|0
1628713810000|2021-08-11 20:30:10|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1628713860000|2021-08-11 20:31:00|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1628713870000|2021-08-11 20:31:10|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1628713880000|2021-08-11 20:31:20|354.98|352.18|355.14|352.34|355.14|352.34|354.98|352.18|0
1628713960000|2021-08-11 20:32:40|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628713970000|2021-08-11 20:32:50|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1628714020000|2021-08-11 20:33:40|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628714080000|2021-08-11 20:34:40|355.46|352.66|355.3|352.5|355.46|352.66|355.3|352.5|0
1628714150000|2021-08-11 20:35:50|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1628714170000|2021-08-11 20:36:10|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628714200000|2021-08-11 20:36:40|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1628714220000|2021-08-11 20:37:00|355.3|352.5|355.46|352.66|355.46|352.66|355.3|352.5|0
1628714230000|2021-08-11 20:37:10|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628714450000|2021-08-11 20:40:50|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1628714530000|2021-08-11 20:42:10|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628714580000|2021-08-11 20:43:00|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1628714610000|2021-08-11 20:43:30|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628714770000|2021-08-11 20:46:10|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1628714940000|2021-08-11 20:49:00|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628715140000|2021-08-11 20:52:20|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1628715160000|2021-08-11 20:52:40|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628715350000|2021-08-11 20:55:50|355.37|352.57|355.29|352.49|355.37|352.57|355.29|352.49|0
1628715380000|2021-08-11 20:56:20|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628715390000|2021-08-11 20:56:30|355.29|352.49|355.45|352.65|355.45|352.65|355.29|352.49|0
1628715450000|2021-08-11 20:57:30|355.29|352.49|355.37|352.57|355.37|352.57|355.29|352.49|0
1628715460000|2021-08-11 20:57:40|355.45|352.65|355.45|352.65|355.45|352.65|355.29|352.49|0
1628715480000|2021-08-11 20:58:00|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1628715490000|2021-08-11 20:58:10|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628715500000|2021-08-11 20:58:20|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1628715540000|2021-08-11 20:59:00|355.37|352.57|355.45|352.65|355.45|352.65|355.37|352.57|0
1628715590000|2021-08-11 20:59:50|355.52|352.72|355.37|352.57|355.52|352.72|355.37|352.57|0
1628715600000|2021-08-11 21:00:00|355.4|352.6|355.38|352.58|355.4|352.6|355.38|352.58|0
1628715610000|2021-08-11 21:00:10|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1628715620000|2021-08-11 21:00:20|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1628715690000|2021-08-11 21:01:30|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1628715710000|2021-08-11 21:01:50|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1628715760000|2021-08-11 21:02:40|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1628715770000|2021-08-11 21:02:50|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1628716020000|2021-08-11 21:07:00|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628716040000|2021-08-11 21:07:20|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1628716080000|2021-08-11 21:08:00|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1628716090000|2021-08-11 21:08:10|354.87|352.07|354.9|352.1|354.9|352.1|354.87|352.07|0
1628716100000|2021-08-11 21:08:20|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1628716160000|2021-08-11 21:09:20|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1628716180000|2021-08-11 21:09:40|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1628716190000|2021-08-11 21:09:50|355.04|352.24|355.08|352.28|355.08|352.28|355.04|352.24|0
1628716210000|2021-08-11 21:10:10|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1628716310000|2021-08-11 21:11:50|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1628716320000|2021-08-11 21:12:00|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1628716340000|2021-08-11 21:12:20|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1628716350000|2021-08-11 21:12:30|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1628716370000|2021-08-11 21:12:50|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1628716400000|2021-08-11 21:13:20|355.22|352.42|355.22|352.42|355.22|352.42|355.22|352.42|0
1628716430000|2021-08-11 21:13:50|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628716460000|2021-08-11 21:14:20|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1628716480000|2021-08-11 21:14:40|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1628716530000|2021-08-11 21:15:30|355.18|352.38|355.08|352.28|355.18|352.38|355.08|352.28|0
1628716550000|2021-08-11 21:15:50|355.01|352.21|354.99|352.19|355.01|352.21|354.99|352.19|0
1628716560000|2021-08-11 21:16:00|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1628716580000|2021-08-11 21:16:20|355.15|352.35|354.92|352.12|355.15|352.35|354.92|352.12|0
1628716600000|2021-08-11 21:16:40|354.91|352.11|355.12|352.32|355.12|352.32|354.91|352.11|0
1628716630000|2021-08-11 21:17:10|355.19|352.39|355.05|352.25|355.19|352.39|355.05|352.25|0
1628716640000|2021-08-11 21:17:20|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1628716650000|2021-08-11 21:17:30|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1628716660000|2021-08-11 21:17:40|355.01|352.21|355.04|352.24|355.04|352.24|355.01|352.21|0
1628716670000|2021-08-11 21:17:50|355.03|352.23|355.01|352.21|355.03|352.23|355.01|352.21|0
1628716700000|2021-08-11 21:18:20|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1628716720000|2021-08-11 21:18:40|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1628716760000|2021-08-11 21:19:20|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1628716770000|2021-08-11 21:19:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1628716840000|2021-08-11 21:20:40|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1628716850000|2021-08-11 21:20:50|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1628716860000|2021-08-11 21:21:00|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1628716870000|2021-08-11 21:21:10|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1628716970000|2021-08-11 21:22:50|354.96|352.16|354.94|352.14|354.96|352.16|354.94|352.14|0
1628717010000|2021-08-11 21:23:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1628717140000|2021-08-11 21:25:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1628717170000|2021-08-11 21:26:10|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1628717200000|2021-08-11 21:26:40|354.98|352.18|355.01|352.21|355.01|352.21|354.98|352.18|0
1628717220000|2021-08-11 21:27:00|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1628717500000|2021-08-11 21:31:40|355|352.2|355|352.2|355|352.2|355|352.2|0
1628717620000|2021-08-11 21:33:40|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1628717630000|2021-08-11 21:33:50|354.98|352.18|355|352.2|355|352.2|354.98|352.18|0
1628717710000|2021-08-11 21:35:10|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1628717730000|2021-08-11 21:35:30|355|352.2|355|352.2|355|352.2|355|352.2|0
1628717780000|2021-08-11 21:36:20|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1628717840000|2021-08-11 21:37:20|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1628717890000|2021-08-11 21:38:10|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1628717900000|2021-08-11 21:38:20|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1628717910000|2021-08-11 21:38:30|355.14|352.34|355.1|352.3|355.14|352.34|355.1|352.3|0
1628717980000|2021-08-11 21:39:40|355.07|352.27|355.12|352.32|355.12|352.32|355.07|352.27|0
1628718010000|2021-08-11 21:40:10|355.11|352.31|355.11|352.31|355.11|352.31|355.07|352.27|0
1628718090000|2021-08-11 21:41:30|355.07|352.27|355.11|352.31|355.11|352.31|355.07|352.27|0
1628718270000|2021-08-11 21:44:30|355|352.2|355|352.2|355|352.2|355|352.2|0
1628718300000|2021-08-11 21:45:00|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628718320000|2021-08-11 21:45:20|354.95|352.15|354.9|352.1|354.95|352.15|354.9|352.1|0
1628718350000|2021-08-11 21:45:50|354.88|352.08|354.9|352.1|354.9|352.1|354.88|352.08|0
1628718380000|2021-08-11 21:46:20|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1628718400000|2021-08-11 21:46:40|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1628718440000|2021-08-11 21:47:20|354.72|351.92|355|352.2|355|352.2|354.72|351.92|0
1628718450000|2021-08-11 21:47:30|355.02|352.22|355.04|352.24|355.04|352.24|355.02|352.22|0
1628718460000|2021-08-11 21:47:40|355|352.2|355|352.2|355|352.2|355|352.2|0
1628718520000|2021-08-11 21:48:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1628718630000|2021-08-11 21:50:30|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628718670000|2021-08-11 21:51:10|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1628718690000|2021-08-11 21:51:30|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1628718900000|2021-08-11 21:55:00|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1628718910000|2021-08-11 21:55:10|354.58|351.78|354.58|351.78|354.58|351.78|354.58|351.78|0
1628718920000|2021-08-11 21:55:20|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1628718930000|2021-08-11 21:55:30|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1628719160000|2021-08-11 21:59:20|354.71|351.91|354.67|351.87|354.71|351.91|354.67|351.87|0
1628719200000|2021-08-11 22:00:00|354.71|351.91|354.87|352.07|354.87|352.07|354.55|351.75|0
1628719210000|2021-08-11 22:00:10|354.79|351.99|354.87|352.07|354.95|352.15|354.79|351.99|0
1628719220000|2021-08-11 22:00:20|354.95|352.15|355.11|352.31|355.11|352.31|354.95|352.15|0
1628719240000|2021-08-11 22:00:40|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1628719250000|2021-08-11 22:00:50|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1628719260000|2021-08-11 22:01:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1628719270000|2021-08-11 22:01:10|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1628719300000|2021-08-11 22:01:40|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1628719330000|2021-08-11 22:02:10|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1628719350000|2021-08-11 22:02:30|354.47|351.67|354.31|351.51|354.47|351.67|354.31|351.51|0
1628719360000|2021-08-11 22:02:40|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1628719400000|2021-08-11 22:03:20|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1628719410000|2021-08-11 22:03:30|354.55|351.75|354.63|351.83|354.63|351.83|354.55|351.75|0
1628719440000|2021-08-11 22:04:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1628719450000|2021-08-11 22:04:10|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628719460000|2021-08-11 22:04:20|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1628719470000|2021-08-11 22:04:30|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1628719480000|2021-08-11 22:04:40|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1628719490000|2021-08-11 22:04:50|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1628719510000|2021-08-11 22:05:10|354.55|351.75|354.63|351.83|354.63|351.83|354.55|351.75|0
1628719530000|2021-08-11 22:05:30|354.55|351.75|354.63|351.83|354.63|351.83|354.55|351.75|0
1628719540000|2021-08-11 22:05:40|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1628719550000|2021-08-11 22:05:50|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1628719580000|2021-08-11 22:06:20|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1628719620000|2021-08-11 22:07:00|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628719690000|2021-08-11 22:08:10|354.79|351.99|354.95|352.15|354.95|352.15|354.79|351.99|0
1628719710000|2021-08-11 22:08:30|355.1|352.3|355.26|352.46|355.26|352.46|355.1|352.3|0
1628719730000|2021-08-11 22:08:50|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1628719760000|2021-08-11 22:09:20|355.18|352.38|355.26|352.46|355.26|352.46|355.18|352.38|0
1628719810000|2021-08-11 22:10:10|355.34|352.54|355.26|352.46|355.34|352.54|355.26|352.46|0
1628719880000|2021-08-11 22:11:20|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1628719970000|2021-08-11 22:12:50|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1628720070000|2021-08-11 22:14:30|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1628720110000|2021-08-11 22:15:10|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1628720170000|2021-08-11 22:16:10|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1628720250000|2021-08-11 22:17:30|354.7|351.9|354.62|351.82|354.7|351.9|354.62|351.82|0
1628720260000|2021-08-11 22:17:40|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1628720270000|2021-08-11 22:17:50|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1628720280000|2021-08-11 22:18:00|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628720290000|2021-08-11 22:18:10|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1628720360000|2021-08-11 22:19:20|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1628720460000|2021-08-11 22:21:00|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1628720470000|2021-08-11 22:21:10|355.02|352.22|354.94|352.14|355.02|352.22|354.94|352.14|0
1628720620000|2021-08-11 22:23:40|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1628720650000|2021-08-11 22:24:10|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1628720840000|2021-08-11 22:27:20|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1628720870000|2021-08-11 22:27:50|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1628720890000|2021-08-11 22:28:10|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1628721050000|2021-08-11 22:30:50|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628721100000|2021-08-11 22:31:40|354.78|351.98|354.7|351.9|354.78|351.98|354.7|351.9|0
1628721110000|2021-08-11 22:31:50|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628721180000|2021-08-11 22:33:00|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1628721190000|2021-08-11 22:33:10|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628721220000|2021-08-11 22:33:40|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628721230000|2021-08-11 22:33:50|354.54|351.74|354.62|351.82|354.62|351.82|354.54|351.74|0
1628721260000|2021-08-11 22:34:20|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628721270000|2021-08-11 22:34:30|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628721400000|2021-08-11 22:36:40|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1628721410000|2021-08-11 22:36:50|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628721480000|2021-08-11 22:38:00|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628721500000|2021-08-11 22:38:20|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628721540000|2021-08-11 22:39:00|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628721660000|2021-08-11 22:41:00|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628721690000|2021-08-11 22:41:30|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628721840000|2021-08-11 22:44:00|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1628721850000|2021-08-11 22:44:10|354.46|351.66|354.3|351.5|354.46|351.66|354.3|351.5|0
1628721860000|2021-08-11 22:44:20|354.46|351.66|354.3|351.5|354.46|351.66|354.3|351.5|0
1628721920000|2021-08-11 22:45:20|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628721970000|2021-08-11 22:46:10|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1628722490000|2021-08-11 22:54:50|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1628722500000|2021-08-11 22:55:00|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1628722510000|2021-08-11 22:55:10|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1628722530000|2021-08-11 22:55:30|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1628722610000|2021-08-11 22:56:50|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628722640000|2021-08-11 22:57:20|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1628722690000|2021-08-11 22:58:10|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628722770000|2021-08-11 22:59:30|354.13|351.33|354.13|351.33|354.13|351.33|354.13|351.33|0
1628722790000|2021-08-11 22:59:50|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628722800000|2021-08-11 23:00:00|354.13|351.33|354.29|351.49|354.29|351.49|354.13|351.33|0
1628722830000|2021-08-11 23:00:30|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1628722860000|2021-08-11 23:01:00|354.37|351.57|354.29|351.49|354.37|351.57|354.29|351.49|0
1628722900000|2021-08-11 23:01:40|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1628722910000|2021-08-11 23:01:50|354.29|351.49|354.45|351.65|354.45|351.65|354.29|351.49|0
1628722920000|2021-08-11 23:02:00|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628723010000|2021-08-11 23:03:30|354.45|351.65|354.29|351.49|354.45|351.65|354.29|351.49|0
1628723020000|2021-08-11 23:03:40|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1628723220000|2021-08-11 23:07:00|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628723230000|2021-08-11 23:07:10|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1628723240000|2021-08-11 23:07:20|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628723270000|2021-08-11 23:07:50|354.36|351.56|354.36|351.56|354.45|351.65|354.36|351.56|0
1628723280000|2021-08-11 23:08:00|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628723430000|2021-08-11 23:10:30|354.13|351.33|354.13|351.33|354.13|351.33|354.13|351.33|0
1628723460000|2021-08-11 23:11:00|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628723540000|2021-08-11 23:12:20|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628723770000|2021-08-11 23:16:10|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1628723820000|2021-08-11 23:17:00|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628723850000|2021-08-11 23:17:30|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628723950000|2021-08-11 23:19:10|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628724060000|2021-08-11 23:21:00|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1628724070000|2021-08-11 23:21:10|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628724090000|2021-08-11 23:21:30|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628724100000|2021-08-11 23:21:40|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628724110000|2021-08-11 23:21:50|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1628724300000|2021-08-11 23:25:00|354.52|351.72|354.6|351.8|354.6|351.8|354.52|351.72|0
1628724310000|2021-08-11 23:25:10|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628724410000|2021-08-11 23:26:50|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628724450000|2021-08-11 23:27:30|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628724550000|2021-08-11 23:29:10|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1628724600000|2021-08-11 23:30:00|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628724620000|2021-08-11 23:30:20|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1628724640000|2021-08-11 23:30:40|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628724650000|2021-08-11 23:30:50|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628724730000|2021-08-11 23:32:10|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1628724740000|2021-08-11 23:32:20|354.2|351.4|354.12|351.32|354.2|351.4|354.12|351.32|0
1628724760000|2021-08-11 23:32:40|354.2|351.4|354.2|351.4|354.2|351.4|354.12|351.32|0
1628724770000|2021-08-11 23:32:50|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628724780000|2021-08-11 23:33:00|354.2|351.4|354.12|351.32|354.2|351.4|354.12|351.32|0
1628724810000|2021-08-11 23:33:30|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628724870000|2021-08-11 23:34:30|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628724900000|2021-08-11 23:35:00|354.35|351.55|354.44|351.64|354.44|351.64|354.35|351.55|0
1628724920000|2021-08-11 23:35:20|354.35|351.55|354.35|351.55|354.35|351.55|354.35|351.55|0
1628724930000|2021-08-11 23:35:30|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628724950000|2021-08-11 23:35:50|354.59|351.79|354.59|351.79|354.59|351.79|354.59|351.79|0
1628725000000|2021-08-11 23:36:40|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1628725010000|2021-08-11 23:36:50|354.91|352.11|354.75|351.95|354.91|352.11|354.75|351.95|0
1628725020000|2021-08-11 23:37:00|354.59|351.79|354.59|351.79|354.59|351.79|354.59|351.79|0
1628725060000|2021-08-11 23:37:40|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1628725220000|2021-08-11 23:40:20|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628725260000|2021-08-11 23:41:00|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1628725330000|2021-08-11 23:42:10|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1628725510000|2021-08-11 23:45:10|354.03|351.23|353.96|351.16|354.03|351.23|353.96|351.16|0
1628725560000|2021-08-11 23:46:00|354.11|351.31|353.96|351.16|354.11|351.31|353.96|351.16|0
1628725610000|2021-08-11 23:46:50|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1628725650000|2021-08-11 23:47:30|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1628725680000|2021-08-11 23:48:00|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1628725740000|2021-08-11 23:49:00|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1628725760000|2021-08-11 23:49:20|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1628725810000|2021-08-11 23:50:10|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1628725820000|2021-08-11 23:50:20|354.03|351.23|354.11|351.31|354.11|351.31|354.03|351.23|0
1628725890000|2021-08-11 23:51:30|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1628725940000|2021-08-11 23:52:20|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1628725990000|2021-08-11 23:53:10|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1628726060000|2021-08-11 23:54:20|354.11|351.31|354.11|351.31|354.19|351.39|354.11|351.31|0
1628726070000|2021-08-11 23:54:30|354.27|351.47|354.11|351.31|354.27|351.47|354.11|351.31|0
1628726090000|2021-08-11 23:54:50|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1628726100000|2021-08-11 23:55:00|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1628726110000|2021-08-11 23:55:10|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1628726120000|2021-08-11 23:55:20|354.35|351.55|354.27|351.47|354.35|351.55|354.27|351.47|0
1628726140000|2021-08-11 23:55:40|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1628726240000|2021-08-11 23:57:20|353.95|351.15|354.11|351.31|354.11|351.31|353.95|351.15|0
1628726300000|2021-08-11 23:58:20|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1628726340000|2021-08-11 23:59:00|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1628726350000|2021-08-11 23:59:10|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1628726360000|2021-08-11 23:59:20|354.11|351.31|354.11|351.31|354.11|351.31|354.03|351.23|0
1628726400000|2021-08-12 00:00:00|354.19|351.39|354.11|351.31|354.19|351.39|354.11|351.31|0
1628726420000|2021-08-12 00:00:20|353.95|351.15|354.11|351.31|354.11|351.31|353.95|351.15|0
1628726450000|2021-08-12 00:00:50|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1628726460000|2021-08-12 00:01:00|354.11|351.31|353.95|351.15|354.27|351.47|353.95|351.15|0
1628726490000|2021-08-12 00:01:30|353.79|350.99|353.63|350.83|353.79|350.99|353.63|350.83|0
1628726500000|2021-08-12 00:01:40|353.71|350.91|353.79|350.99|353.79|350.99|353.71|350.91|0
1628726520000|2021-08-12 00:02:00|353.63|350.83|353.79|350.99|353.79|350.99|353.63|350.83|0
1628726530000|2021-08-12 00:02:10|353.71|350.91|353.79|350.99|353.79|350.99|353.71|350.91|0
1628726540000|2021-08-12 00:02:20|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1628726550000|2021-08-12 00:02:30|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1628726580000|2021-08-12 00:03:00|353.71|350.91|353.63|350.83|353.71|350.91|353.63|350.83|0
1628726640000|2021-08-12 00:04:00|353.47|350.67|353.32|350.52|353.47|350.67|353.32|350.52|0
1628726650000|2021-08-12 00:04:10|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1628726660000|2021-08-12 00:04:20|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1628726670000|2021-08-12 00:04:30|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1628726680000|2021-08-12 00:04:40|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1628726700000|2021-08-12 00:05:00|353.47|350.67|353.55|350.75|353.55|350.75|353.47|350.67|0
1628726710000|2021-08-12 00:05:10|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1628726740000|2021-08-12 00:05:40|353.47|350.67|353.63|350.83|353.63|350.83|353.47|350.67|0
1628726750000|2021-08-12 00:05:50|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1628726760000|2021-08-12 00:06:00|353.39|350.59|353.47|350.67|353.47|350.67|353.39|350.59|0
1628726790000|2021-08-12 00:06:30|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1628726830000|2021-08-12 00:07:10|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1628726840000|2021-08-12 00:07:20|353.63|350.83|353.79|350.99|353.79|350.99|353.63|350.83|0
1628726850000|2021-08-12 00:07:30|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1628726880000|2021-08-12 00:08:00|353.79|350.99|353.79|350.99|353.79|350.99|353.63|350.83|0
1628726920000|2021-08-12 00:08:40|353.87|351.07|353.79|350.99|353.87|351.07|353.79|350.99|0
1628726930000|2021-08-12 00:08:50|353.71|350.91|353.79|350.99|353.79|350.99|353.71|350.91|0
1628726950000|2021-08-12 00:09:10|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1628726960000|2021-08-12 00:09:20|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1628726970000|2021-08-12 00:09:30|353.95|351.15|354.11|351.31|354.11|351.31|353.95|351.15|0
1628726980000|2021-08-12 00:09:40|354.26|351.46|354.26|351.46|354.42|351.62|354.26|351.46|0
1628727000000|2021-08-12 00:10:00|354.42|351.62|354.11|351.31|354.42|351.62|354.11|351.31|0
1628727010000|2021-08-12 00:10:10|353.95|351.15|353.95|351.15|354.02|351.22|353.95|351.15|0
1628727030000|2021-08-12 00:10:30|353.79|350.99|353.86|351.06|353.86|351.06|353.79|350.99|0
1628727040000|2021-08-12 00:10:40|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1628727060000|2021-08-12 00:11:00|353.95|351.15|354.18|351.38|354.18|351.38|353.95|351.15|0
1628727070000|2021-08-12 00:11:10|354.26|351.46|354.26|351.46|354.26|351.46|354.18|351.38|0
1628727080000|2021-08-12 00:11:20|354.1|351.3|354.18|351.38|354.18|351.38|354.1|351.3|0
1628727090000|2021-08-12 00:11:30|354.26|351.46|354.26|351.46|354.26|351.46|354.1|351.3|0
1628727100000|2021-08-12 00:11:40|354.42|351.62|354.26|351.46|354.42|351.62|354.26|351.46|0
1628727110000|2021-08-12 00:11:50|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1628727140000|2021-08-12 00:12:20|354.26|351.46|354.42|351.62|354.42|351.62|354.26|351.46|0
1628727150000|2021-08-12 00:12:30|354.34|351.54|354.26|351.46|354.34|351.54|354.26|351.46|0
1628727180000|2021-08-12 00:13:00|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1628727190000|2021-08-12 00:13:10|354.34|351.54|354.26|351.46|354.34|351.54|354.26|351.46|0
1628727220000|2021-08-12 00:13:40|354.18|351.38|354.18|351.38|354.18|351.38|354.18|351.38|0
1628727230000|2021-08-12 00:13:50|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1628727270000|2021-08-12 00:14:30|354.34|351.54|354.42|351.62|354.42|351.62|354.34|351.54|0
1628727280000|2021-08-12 00:14:40|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1628727290000|2021-08-12 00:14:50|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1628727300000|2021-08-12 00:15:00|354.58|351.78|354.5|351.7|354.58|351.78|354.5|351.7|0
1628727310000|2021-08-12 00:15:10|354.42|351.62|354.58|351.78|354.58|351.78|354.42|351.62|0
1628727330000|2021-08-12 00:15:30|354.42|351.62|354.58|351.78|354.58|351.78|354.42|351.62|0
1628727340000|2021-08-12 00:15:40|354.5|351.7|354.42|351.62|354.5|351.7|354.42|351.62|0
1628727350000|2021-08-12 00:15:50|354.26|351.46|354.34|351.54|354.34|351.54|354.26|351.46|0
1628727360000|2021-08-12 00:16:00|354.42|351.62|354.26|351.46|354.42|351.62|354.26|351.46|0
1628727370000|2021-08-12 00:16:10|354.42|351.62|354.26|351.46|354.42|351.62|354.26|351.46|0
1628727380000|2021-08-12 00:16:20|354.34|351.54|354.26|351.46|354.34|351.54|354.26|351.46|0
1628727390000|2021-08-12 00:16:30|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1628727400000|2021-08-12 00:16:40|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1628727420000|2021-08-12 00:17:00|354.18|351.38|354.18|351.38|354.18|351.38|354.18|351.38|0
1628727430000|2021-08-12 00:17:10|354.26|351.46|354.1|351.3|354.26|351.46|354.1|351.3|0
1628727440000|2021-08-12 00:17:20|354.18|351.38|354.26|351.46|354.26|351.46|354.18|351.38|0
1628727450000|2021-08-12 00:17:30|354.18|351.38|354.26|351.46|354.26|351.46|354.18|351.38|0
1628727480000|2021-08-12 00:18:00|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1628727520000|2021-08-12 00:18:40|354.58|351.78|354.58|351.78|354.58|351.78|354.58|351.78|0
1628727530000|2021-08-12 00:18:50|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1628727540000|2021-08-12 00:19:00|354.42|351.62|354.49|351.69|354.49|351.69|354.42|351.62|0
1628727550000|2021-08-12 00:19:10|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1628727610000|2021-08-12 00:20:10|354.26|351.46|354.42|351.62|354.42|351.62|354.26|351.46|0
1628727620000|2021-08-12 00:20:20|354.58|351.78|354.58|351.78|354.58|351.78|354.58|351.78|0
1628727650000|2021-08-12 00:20:50|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1628727660000|2021-08-12 00:21:00|354.58|351.78|354.58|351.78|354.58|351.78|354.58|351.78|0
1628727670000|2021-08-12 00:21:10|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1628727690000|2021-08-12 00:21:30|354.58|351.78|354.58|351.78|354.58|351.78|354.58|351.78|0
1628727750000|2021-08-12 00:22:30|354.73|351.93|354.73|351.93|354.73|351.93|354.58|351.78|0
1628727760000|2021-08-12 00:22:40|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1628727770000|2021-08-12 00:22:50|355.05|352.25|355.05|352.25|355.05|352.25|354.89|352.09|0
1628727780000|2021-08-12 00:23:00|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1628727790000|2021-08-12 00:23:10|354.89|352.09|354.89|352.09|354.97|352.17|354.89|352.09|0
1628727800000|2021-08-12 00:23:20|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1628727810000|2021-08-12 00:23:30|354.73|351.93|354.89|352.09|354.89|352.09|354.73|351.93|0
1628727820000|2021-08-12 00:23:40|354.73|351.93|354.89|352.09|354.89|352.09|354.73|351.93|0
1628727840000|2021-08-12 00:24:00|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1628727850000|2021-08-12 00:24:10|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1628727870000|2021-08-12 00:24:30|354.81|352.01|354.73|351.93|354.81|352.01|354.73|351.93|0
1628727900000|2021-08-12 00:25:00|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1628727910000|2021-08-12 00:25:10|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1628727920000|2021-08-12 00:25:20|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1628727970000|2021-08-12 00:26:10|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1628728020000|2021-08-12 00:27:00|354.73|351.93|354.89|352.09|354.89|352.09|354.73|351.93|0
1628728040000|2021-08-12 00:27:20|354.81|352.01|354.73|351.93|354.81|352.01|354.73|351.93|0
1628728070000|2021-08-12 00:27:50|354.81|352.01|354.73|351.93|354.81|352.01|354.73|351.93|0
1628728090000|2021-08-12 00:28:10|354.57|351.77|354.73|351.93|354.73|351.93|354.57|351.77|0
1628728120000|2021-08-12 00:28:40|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1628728130000|2021-08-12 00:28:50|354.65|351.85|354.57|351.77|354.65|351.85|354.57|351.77|0
1628728140000|2021-08-12 00:29:00|354.65|351.85|354.65|351.85|354.73|351.93|354.65|351.85|0
1628728150000|2021-08-12 00:29:10|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1628728210000|2021-08-12 00:30:10|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1628728220000|2021-08-12 00:30:20|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1628728230000|2021-08-12 00:30:30|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1628728270000|2021-08-12 00:31:10|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1628728280000|2021-08-12 00:31:20|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1628728330000|2021-08-12 00:32:10|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1628728350000|2021-08-12 00:32:30|354.65|351.85|354.65|351.85|354.73|351.93|354.65|351.85|0
1628728360000|2021-08-12 00:32:40|354.73|351.93|354.57|351.77|354.73|351.93|354.57|351.77|0
1628728370000|2021-08-12 00:32:50|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1628728420000|2021-08-12 00:33:40|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1628728430000|2021-08-12 00:33:50|354.81|352.01|354.89|352.09|354.89|352.09|354.81|352.01|0
1628728440000|2021-08-12 00:34:00|354.81|352.01|354.73|351.93|354.81|352.01|354.73|351.93|0
1628728450000|2021-08-12 00:34:10|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1628728460000|2021-08-12 00:34:20|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1628728530000|2021-08-12 00:35:30|354.65|351.85|354.73|351.93|354.73|351.93|354.65|351.85|0
1628728570000|2021-08-12 00:36:10|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1628728590000|2021-08-12 00:36:30|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1628728630000|2021-08-12 00:37:10|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1628728680000|2021-08-12 00:38:00|354.41|351.61|354.41|351.61|354.41|351.61|354.41|351.61|0
1628728690000|2021-08-12 00:38:10|354.49|351.69|354.49|351.69|354.49|351.69|354.41|351.61|0
1628728700000|2021-08-12 00:38:20|354.57|351.77|354.57|351.77|354.57|351.77|354.41|351.61|0
1628728740000|2021-08-12 00:39:00|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1628728750000|2021-08-12 00:39:10|354.41|351.61|354.41|351.61|354.41|351.61|354.41|351.61|0
1628728780000|2021-08-12 00:39:40|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1628728870000|2021-08-12 00:41:10|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1628728880000|2021-08-12 00:41:20|354.01|351.21|354.09|351.29|354.09|351.29|353.93|351.13|0
1628728920000|2021-08-12 00:42:00|354.25|351.45|354.09|351.29|354.25|351.45|354.09|351.29|0
1628728930000|2021-08-12 00:42:10|354.17|351.37|354.09|351.29|354.17|351.37|354.09|351.29|0
1628728940000|2021-08-12 00:42:20|354.17|351.37|354.09|351.29|354.17|351.37|354.09|351.29|0
1628728950000|2021-08-12 00:42:30|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1628728980000|2021-08-12 00:43:00|354.17|351.37|354.17|351.37|354.25|351.45|354.17|351.37|0
1628728990000|2021-08-12 00:43:10|354.25|351.45|354.09|351.29|354.25|351.45|354.09|351.29|0
1628729120000|2021-08-12 00:45:20|354.01|351.21|354.01|351.21|354.01|351.21|353.93|351.13|0
1628729130000|2021-08-12 00:45:30|354.09|351.29|354.01|351.21|354.09|351.29|354.01|351.21|0
1628729140000|2021-08-12 00:45:40|354.09|351.29|353.93|351.13|354.09|351.29|353.93|351.13|0
1628729170000|2021-08-12 00:46:10|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1628729180000|2021-08-12 00:46:20|353.93|351.13|354.09|351.29|354.09|351.29|353.93|351.13|0
1628729220000|2021-08-12 00:47:00|354.01|351.21|354.01|351.21|354.09|351.29|354.01|351.21|0
1628729230000|2021-08-12 00:47:10|353.93|351.13|353.93|351.13|353.93|351.13|353.85|351.05|0
1628729240000|2021-08-12 00:47:20|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1628729270000|2021-08-12 00:47:50|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1628729330000|2021-08-12 00:48:50|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1628729360000|2021-08-12 00:49:20|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1628729390000|2021-08-12 00:49:50|353.93|351.13|353.77|350.97|353.93|351.13|353.77|350.97|0
1628729410000|2021-08-12 00:50:10|353.85|351.05|353.93|351.13|353.93|351.13|353.85|351.05|0
1628729450000|2021-08-12 00:50:50|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1628729480000|2021-08-12 00:51:20|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1628729490000|2021-08-12 00:51:30|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1628729500000|2021-08-12 00:51:40|354.01|351.21|354.01|351.21|354.01|351.21|353.93|351.13|0
1628729510000|2021-08-12 00:51:50|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1628729530000|2021-08-12 00:52:10|354.01|351.21|353.93|351.13|354.01|351.21|353.93|351.13|0
1628729550000|2021-08-12 00:52:30|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1628729560000|2021-08-12 00:52:40|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1628729590000|2021-08-12 00:53:10|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1628729600000|2021-08-12 00:53:20|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1628729620000|2021-08-12 00:53:40|354.09|351.29|354.09|351.29|354.09|351.29|353.93|351.13|0
1628729630000|2021-08-12 00:53:50|354.01|351.21|354.01|351.21|354.01|351.21|354.01|351.21|0
1628729640000|2021-08-12 00:54:00|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1628729660000|2021-08-12 00:54:20|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1628729680000|2021-08-12 00:54:40|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1628729770000|2021-08-12 00:56:10|354.16|351.36|354.09|351.29|354.16|351.36|354.09|351.29|0
1628729810000|2021-08-12 00:56:50|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1628729820000|2021-08-12 00:57:00|354|351.2|354.09|351.29|354.09|351.29|354|351.2|0
1628729830000|2021-08-12 00:57:10|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1628729840000|2021-08-12 00:57:20|354.09|351.29|353.93|351.13|354.09|351.29|353.93|351.13|0
1628729850000|2021-08-12 00:57:30|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1628729890000|2021-08-12 00:58:10|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1628729920000|2021-08-12 00:58:40|353.85|351.05|353.93|351.13|353.93|351.13|353.85|351.05|0
1628729930000|2021-08-12 00:58:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1628729950000|2021-08-12 00:59:10|353.69|350.89|353.77|350.97|353.77|350.97|353.69|350.89|0
1628729980000|2021-08-12 00:59:40|353.69|350.89|353.61|350.81|353.69|350.89|353.61|350.81|0
1628729990000|2021-08-12 00:59:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1628730000000|2021-08-12 01:00:00|353.84|351.04|353.93|351.13|353.93|351.13|353.84|351.04|0
1628730030000|2021-08-12 01:00:30|354.09|351.29|354.09|351.29|354.09|351.29|353.93|351.13|0
1628730040000|2021-08-12 01:00:40|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1628730050000|2021-08-12 01:00:50|354.24|351.44|354.09|351.29|354.24|351.44|354.09|351.29|0
1628730060000|2021-08-12 01:01:00|354.24|351.44|354.09|351.29|354.24|351.44|354.09|351.29|0
1628730070000|2021-08-12 01:01:10|354.24|351.44|354.09|351.29|354.24|351.44|354.09|351.29|0
1628730080000|2021-08-12 01:01:20|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1628730150000|2021-08-12 01:02:30|354|351.2|353.93|351.13|354.08|351.28|353.93|351.13|0
1628730160000|2021-08-12 01:02:40|354.08|351.28|353.93|351.13|354.08|351.28|353.93|351.13|0
1628730180000|2021-08-12 01:03:00|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1628730190000|2021-08-12 01:03:10|353.93|351.13|353.84|351.04|353.93|351.13|353.77|350.97|0
1628730200000|2021-08-12 01:03:20|353.77|350.97|353.84|351.04|353.93|351.13|353.77|350.97|0
1628730210000|2021-08-12 01:03:30|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1628730220000|2021-08-12 01:03:40|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1628730230000|2021-08-12 01:03:50|353.84|351.04|353.93|351.13|353.93|351.13|353.84|351.04|0
1628730260000|2021-08-12 01:04:20|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1628730290000|2021-08-12 01:04:50|353.93|351.13|354.08|351.28|354.08|351.28|353.93|351.13|0
1628730300000|2021-08-12 01:05:00|354|351.2|354.08|351.28|354.08|351.28|354|351.2|0
1628730310000|2021-08-12 01:05:10|354.24|351.44|354.16|351.36|354.24|351.44|354.16|351.36|0
1628730320000|2021-08-12 01:05:20|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1628730330000|2021-08-12 01:05:30|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1628730340000|2021-08-12 01:05:40|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1628730440000|2021-08-12 01:07:20|354.24|351.44|354.08|351.28|354.24|351.44|354.08|351.28|0
1628730450000|2021-08-12 01:07:30|354.24|351.44|354.16|351.36|354.24|351.44|354.16|351.36|0
1628730460000|2021-08-12 01:07:40|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1628730470000|2021-08-12 01:07:50|354.08|351.28|354.16|351.36|354.16|351.36|354.08|351.28|0
1628730480000|2021-08-12 01:08:00|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1628730530000|2021-08-12 01:08:50|354.16|351.36|354.16|351.36|354.16|351.36|354.08|351.28|0
1628730540000|2021-08-12 01:09:00|354.24|351.44|354.08|351.28|354.24|351.44|354.08|351.28|0
1628730590000|2021-08-12 01:09:50|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1628730610000|2021-08-12 01:10:10|354.08|351.28|354.16|351.36|354.16|351.36|354.08|351.28|0
1628730620000|2021-08-12 01:10:20|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1628730660000|2021-08-12 01:11:00|354.16|351.36|354.16|351.36|354.24|351.44|354.16|351.36|0
1628730670000|2021-08-12 01:11:10|354.24|351.44|354.08|351.28|354.24|351.44|354.08|351.28|0
1628730730000|2021-08-12 01:12:10|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1628730750000|2021-08-12 01:12:30|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1628730760000|2021-08-12 01:12:40|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1628730820000|2021-08-12 01:13:40|354.16|351.36|354.08|351.28|354.16|351.36|354.08|351.28|0
1628730830000|2021-08-12 01:13:50|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1628730840000|2021-08-12 01:14:00|354.08|351.28|354.16|351.36|354.16|351.36|354.08|351.28|0
1628730850000|2021-08-12 01:14:10|354.24|351.44|354.16|351.36|354.24|351.44|354.16|351.36|0
1628730860000|2021-08-12 01:14:20|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1628730870000|2021-08-12 01:14:30|354.16|351.36|354.08|351.28|354.16|351.36|354.08|351.28|0
1628730880000|2021-08-12 01:14:40|354.16|351.36|354.08|351.28|354.16|351.36|354.08|351.28|0
1628730900000|2021-08-12 01:15:00|353.92|351.12|354.08|351.28|354.08|351.28|353.92|351.12|0
1628730910000|2021-08-12 01:15:10|353.92|351.12|354|351.2|354|351.2|353.92|351.12|0
1628730920000|2021-08-12 01:15:20|353.92|351.12|354.08|351.28|354.08|351.28|353.92|351.12|0
1628730940000|2021-08-12 01:15:40|353.92|351.12|354.08|351.28|354.08|351.28|353.92|351.12|0
1628730950000|2021-08-12 01:15:50|354|351.2|354.08|351.28|354.08|351.28|354|351.2|0
1628730970000|2021-08-12 01:16:10|354|351.2|354|351.2|354|351.2|354|351.2|0
1628730980000|2021-08-12 01:16:20|354.08|351.28|354.24|351.44|354.24|351.44|354.08|351.28|0
1628731000000|2021-08-12 01:16:40|354.4|351.6|354.24|351.44|354.4|351.6|354.24|351.44|0
1628731010000|2021-08-12 01:16:50|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1628731020000|2021-08-12 01:17:00|354.31|351.51|354.15|351.35|354.31|351.51|354.15|351.35|0
1628731030000|2021-08-12 01:17:10|354.08|351.28|354.15|351.35|354.15|351.35|354.08|351.28|0
1628731040000|2021-08-12 01:17:20|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1628731060000|2021-08-12 01:17:40|354.15|351.35|354.24|351.44|354.24|351.44|354.15|351.35|0
1628731070000|2021-08-12 01:17:50|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1628731080000|2021-08-12 01:18:00|354.24|351.44|354.4|351.6|354.4|351.6|354.24|351.44|0
1628731100000|2021-08-12 01:18:20|354.24|351.44|354.4|351.6|354.4|351.6|354.24|351.44|0
1628731110000|2021-08-12 01:18:30|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1628731140000|2021-08-12 01:19:00|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628731160000|2021-08-12 01:19:20|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1628731200000|2021-08-12 01:20:00|354.63|351.83|354.71|351.91|354.71|351.91|354.63|351.83|0
1628731230000|2021-08-12 01:20:30|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628731240000|2021-08-12 01:20:40|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1628731250000|2021-08-12 01:20:50|354.71|351.91|354.63|351.83|354.71|351.91|354.55|351.75|0
1628731260000|2021-08-12 01:21:00|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1628731290000|2021-08-12 01:21:30|354.63|351.83|354.55|351.75|354.63|351.83|354.55|351.75|0
1628731310000|2021-08-12 01:21:50|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1628731320000|2021-08-12 01:22:00|354.55|351.75|354.71|351.91|354.71|351.91|354.55|351.75|0
1628731340000|2021-08-12 01:22:20|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628731350000|2021-08-12 01:22:30|354.71|351.91|354.55|351.75|354.71|351.91|354.55|351.75|0
1628731380000|2021-08-12 01:23:00|354.63|351.83|354.55|351.75|354.71|351.91|354.55|351.75|0
1628731390000|2021-08-12 01:23:10|354.47|351.67|354.39|351.59|354.47|351.67|354.39|351.59|0
1628731400000|2021-08-12 01:23:20|354.47|351.67|354.55|351.75|354.55|351.75|354.47|351.67|0
1628731420000|2021-08-12 01:23:40|354.47|351.67|354.55|351.75|354.55|351.75|354.47|351.67|0
1628731450000|2021-08-12 01:24:10|354.47|351.67|354.39|351.59|354.47|351.67|354.39|351.59|0
1628731460000|2021-08-12 01:24:20|354.55|351.75|354.39|351.59|354.55|351.75|354.39|351.59|0
1628731510000|2021-08-12 01:25:10|354.55|351.75|354.47|351.67|354.55|351.75|354.47|351.67|0
1628731520000|2021-08-12 01:25:20|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628731530000|2021-08-12 01:25:30|354.71|351.91|354.87|352.07|354.87|352.07|354.71|351.91|0
1628731540000|2021-08-12 01:25:40|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1628731580000|2021-08-12 01:26:20|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1628731590000|2021-08-12 01:26:30|354.71|351.91|354.71|351.91|354.78|351.98|354.71|351.91|0
1628731630000|2021-08-12 01:27:10|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628731640000|2021-08-12 01:27:20|354.47|351.67|354.39|351.59|354.47|351.67|354.39|351.59|0
1628731670000|2021-08-12 01:27:50|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628731680000|2021-08-12 01:28:00|354.47|351.67|354.39|351.59|354.55|351.75|354.39|351.59|0
1628731690000|2021-08-12 01:28:10|354.55|351.75|354.39|351.59|354.55|351.75|354.39|351.59|0
1628731710000|2021-08-12 01:28:30|354.47|351.67|354.39|351.59|354.47|351.67|354.39|351.59|0
1628731720000|2021-08-12 01:28:40|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628731730000|2021-08-12 01:28:50|354.39|351.59|354.47|351.67|354.47|351.67|354.39|351.59|0
1628731740000|2021-08-12 01:29:00|354.39|351.59|354.39|351.59|354.55|351.75|354.39|351.59|0
1628731770000|2021-08-12 01:29:30|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628731800000|2021-08-12 01:30:00|354.39|351.59|354.55|351.75|354.55|351.75|354.39|351.59|0
1628731810000|2021-08-12 01:30:10|354.47|351.67|354.47|351.67|354.55|351.75|354.47|351.67|0
1628731820000|2021-08-12 01:30:20|354.55|351.75|354.71|351.91|354.71|351.91|354.55|351.75|0
1628731830000|2021-08-12 01:30:30|354.87|352.07|354.71|351.91|354.87|352.07|354.71|351.91|0
1628731840000|2021-08-12 01:30:40|354.55|351.75|354.55|351.75|354.62|351.82|354.55|351.75|0
1628731850000|2021-08-12 01:30:50|354.62|351.82|354.71|351.91|354.71|351.91|354.62|351.82|0
1628731860000|2021-08-12 01:31:00|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628731870000|2021-08-12 01:31:10|354.47|351.67|354.47|351.67|354.55|351.75|354.47|351.67|0
1628731880000|2021-08-12 01:31:20|354.55|351.75|354.39|351.59|354.55|351.75|354.39|351.59|0
1628731890000|2021-08-12 01:31:30|354.47|351.67|354.71|351.91|354.71|351.91|354.47|351.67|0
1628731900000|2021-08-12 01:31:40|354.55|351.75|354.71|351.91|354.71|351.91|354.55|351.75|0
1628731920000|2021-08-12 01:32:00|354.62|351.82|354.55|351.75|354.62|351.82|354.55|351.75|0
1628731930000|2021-08-12 01:32:10|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1628731940000|2021-08-12 01:32:20|354.87|352.07|354.71|351.91|354.87|352.07|354.71|351.91|0
1628731950000|2021-08-12 01:32:30|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628731960000|2021-08-12 01:32:40|354.71|351.91|354.55|351.75|354.71|351.91|354.55|351.75|0
1628731970000|2021-08-12 01:32:50|354.62|351.82|354.55|351.75|354.62|351.82|354.55|351.75|0
1628731980000|2021-08-12 01:33:00|354.71|351.91|354.55|351.75|354.71|351.91|354.55|351.75|0
1628731990000|2021-08-12 01:33:10|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1628732000000|2021-08-12 01:33:20|354.55|351.75|354.39|351.59|354.55|351.75|354.39|351.59|0
1628732010000|2021-08-12 01:33:30|354.47|351.67|354.39|351.59|354.47|351.67|354.39|351.59|0
1628732020000|2021-08-12 01:33:40|354.47|351.67|354.39|351.59|354.47|351.67|354.39|351.59|0
1628732030000|2021-08-12 01:33:50|354.47|351.67|354.55|351.75|354.55|351.75|354.47|351.67|0
1628732040000|2021-08-12 01:34:00|354.46|351.66|354.39|351.59|354.46|351.66|354.39|351.59|0
1628732060000|2021-08-12 01:34:20|354.46|351.66|354.55|351.75|354.55|351.75|354.39|351.59|0
1628732070000|2021-08-12 01:34:30|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628732080000|2021-08-12 01:34:40|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628732090000|2021-08-12 01:34:50|354.62|351.82|354.71|351.91|354.71|351.91|354.62|351.82|0
1628732100000|2021-08-12 01:35:00|354.62|351.82|354.71|351.91|354.71|351.91|354.62|351.82|0
1628732110000|2021-08-12 01:35:10|354.62|351.82|354.71|351.91|354.71|351.91|354.55|351.75|0
1628732120000|2021-08-12 01:35:20|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1628732130000|2021-08-12 01:35:30|354.71|351.91|354.71|351.91|354.71|351.91|354.55|351.75|0
1628732140000|2021-08-12 01:35:40|354.62|351.82|354.55|351.75|354.62|351.82|354.55|351.75|0
1628732150000|2021-08-12 01:35:50|354.71|351.91|354.62|351.82|354.71|351.91|354.62|351.82|0
1628732160000|2021-08-12 01:36:00|354.71|351.91|354.55|351.75|354.71|351.91|354.55|351.75|0
1628732200000|2021-08-12 01:36:40|354.7|351.9|354.55|351.75|354.7|351.9|354.55|351.75|0
1628732210000|2021-08-12 01:36:50|354.62|351.82|354.55|351.75|354.62|351.82|354.55|351.75|0
1628732220000|2021-08-12 01:37:00|354.46|351.66|354.55|351.75|354.55|351.75|354.46|351.66|0
1628732240000|2021-08-12 01:37:20|354.46|351.66|354.39|351.59|354.46|351.66|354.39|351.59|0
1628732250000|2021-08-12 01:37:30|354.55|351.75|354.55|351.75|354.55|351.75|354.46|351.66|0
1628732270000|2021-08-12 01:37:50|354.46|351.66|354.55|351.75|354.55|351.75|354.46|351.66|0
1628732280000|2021-08-12 01:38:00|354.46|351.66|354.46|351.66|354.46|351.66|354.39|351.59|0
1628732290000|2021-08-12 01:38:10|354.55|351.75|354.39|351.59|354.55|351.75|354.39|351.59|0
1628732300000|2021-08-12 01:38:20|354.46|351.66|354.55|351.75|354.55|351.75|354.46|351.66|0
1628732310000|2021-08-12 01:38:30|354.39|351.59|354.46|351.66|354.46|351.66|354.39|351.59|0
1628732320000|2021-08-12 01:38:40|354.39|351.59|354.39|351.59|354.46|351.66|354.39|351.59|0
1628732330000|2021-08-12 01:38:50|354.46|351.66|354.39|351.59|354.46|351.66|354.39|351.59|0
1628732340000|2021-08-12 01:39:00|354.46|351.66|354.55|351.75|354.55|351.75|354.46|351.66|0
1628732400000|2021-08-12 01:40:00|354.54|351.74|354.7|351.9|354.7|351.9|354.54|351.74|0
1628732410000|2021-08-12 01:40:10|354.62|351.82|354.7|351.9|354.7|351.9|354.62|351.82|0
1628732420000|2021-08-12 01:40:20|354.62|351.82|354.54|351.74|354.62|351.82|354.54|351.74|0
1628732430000|2021-08-12 01:40:30|354.62|351.82|354.54|351.74|354.62|351.82|354.54|351.74|0
1628732450000|2021-08-12 01:40:50|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1628732470000|2021-08-12 01:41:10|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1628732490000|2021-08-12 01:41:30|354.39|351.59|354.39|351.59|354.54|351.74|354.39|351.59|0
1628732520000|2021-08-12 01:42:00|354.3|351.5|354.23|351.43|354.3|351.5|354.23|351.43|0
1628732530000|2021-08-12 01:42:10|354.14|351.34|354.07|351.27|354.14|351.34|354.07|351.27|0
1628732540000|2021-08-12 01:42:20|354.23|351.43|354.07|351.27|354.23|351.43|354.07|351.27|0
1628732560000|2021-08-12 01:42:40|354.14|351.34|354.23|351.43|354.23|351.43|354.14|351.34|0
1628732570000|2021-08-12 01:42:50|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1628732590000|2021-08-12 01:43:10|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1628732620000|2021-08-12 01:43:40|354.14|351.34|354.23|351.43|354.23|351.43|354.14|351.34|0
1628732630000|2021-08-12 01:43:50|354.07|351.27|354.14|351.34|354.23|351.43|354.07|351.27|0
1628732640000|2021-08-12 01:44:00|354.07|351.27|353.99|351.19|354.07|351.27|353.99|351.19|0
1628732650000|2021-08-12 01:44:10|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1628732660000|2021-08-12 01:44:20|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1628732670000|2021-08-12 01:44:30|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1628732680000|2021-08-12 01:44:40|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1628732690000|2021-08-12 01:44:50|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1628732700000|2021-08-12 01:45:00|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1628732710000|2021-08-12 01:45:10|353.91|351.11|354.07|351.27|354.07|351.27|353.91|351.11|0
1628732720000|2021-08-12 01:45:20|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1628732730000|2021-08-12 01:45:30|354.07|351.27|353.99|351.19|354.07|351.27|353.99|351.19|0
1628732740000|2021-08-12 01:45:40|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1628732750000|2021-08-12 01:45:50|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1628732760000|2021-08-12 01:46:00|354.23|351.43|354.14|351.34|354.23|351.43|354.14|351.34|0
1628732770000|2021-08-12 01:46:10|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1628732790000|2021-08-12 01:46:30|354.14|351.34|354.23|351.43|354.23|351.43|354.14|351.34|0
1628732800000|2021-08-12 01:46:40|354.14|351.34|354.23|351.43|354.23|351.43|354.14|351.34|0
1628732810000|2021-08-12 01:46:50|354.3|351.5|354.23|351.43|354.3|351.5|354.23|351.43|0
1628732860000|2021-08-12 01:47:40|354.3|351.5|354.38|351.58|354.38|351.58|354.23|351.43|0
1628732870000|2021-08-12 01:47:50|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628732880000|2021-08-12 01:48:00|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1628732890000|2021-08-12 01:48:10|354.22|351.42|354.3|351.5|354.38|351.58|354.22|351.42|0
1628732900000|2021-08-12 01:48:20|354.38|351.58|354.38|351.58|354.38|351.58|354.3|351.5|0
1628732910000|2021-08-12 01:48:30|354.3|351.5|354.22|351.42|354.3|351.5|354.22|351.42|0
1628732920000|2021-08-12 01:48:40|354.3|351.5|354.22|351.42|354.3|351.5|354.22|351.42|0
1628732970000|2021-08-12 01:49:30|354.3|351.5|354.22|351.42|354.3|351.5|354.22|351.42|0
1628732980000|2021-08-12 01:49:40|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1628732990000|2021-08-12 01:49:50|354.07|351.27|354.14|351.34|354.22|351.42|354.07|351.27|0
1628733000000|2021-08-12 01:50:00|354.22|351.42|354.07|351.27|354.22|351.42|354.07|351.27|0
1628733030000|2021-08-12 01:50:30|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1628733050000|2021-08-12 01:50:50|354.38|351.58|354.38|351.58|354.38|351.58|354.3|351.5|0
1628733060000|2021-08-12 01:51:00|354.3|351.5|354.22|351.42|354.3|351.5|354.22|351.42|0
1628733070000|2021-08-12 01:51:10|354.38|351.58|354.54|351.74|354.54|351.74|354.38|351.58|0
1628733080000|2021-08-12 01:51:20|354.46|351.66|354.38|351.58|354.46|351.66|354.38|351.58|0
1628733130000|2021-08-12 01:52:10|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628733140000|2021-08-12 01:52:20|354.38|351.58|354.46|351.66|354.46|351.66|354.38|351.58|0
1628733150000|2021-08-12 01:52:30|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1628733160000|2021-08-12 01:52:40|354.3|351.5|354.22|351.42|354.3|351.5|354.22|351.42|0
1628733180000|2021-08-12 01:53:00|354.06|351.26|354.14|351.34|354.14|351.34|354.06|351.26|0
1628733200000|2021-08-12 01:53:20|354.06|351.26|354.14|351.34|354.14|351.34|354.06|351.26|0
1628733210000|2021-08-12 01:53:30|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628733220000|2021-08-12 01:53:40|354.14|351.34|354.06|351.26|354.14|351.34|354.06|351.26|0
1628733230000|2021-08-12 01:53:50|354.14|351.34|354.06|351.26|354.14|351.34|354.06|351.26|0
1628733240000|2021-08-12 01:54:00|354.14|351.34|354.06|351.26|354.14|351.34|354.06|351.26|0
1628733300000|2021-08-12 01:55:00|353.91|351.11|353.91|351.11|354.06|351.26|353.91|351.11|0
1628733310000|2021-08-12 01:55:10|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628733350000|2021-08-12 01:55:50|354.14|351.34|354.22|351.42|354.22|351.42|354.14|351.34|0
1628733360000|2021-08-12 01:56:00|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628733370000|2021-08-12 01:56:10|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1628733380000|2021-08-12 01:56:20|353.9|351.1|354.06|351.26|354.06|351.26|353.9|351.1|0
1628733460000|2021-08-12 01:57:40|354.22|351.42|354.14|351.34|354.22|351.42|354.14|351.34|0
1628733470000|2021-08-12 01:57:50|354.06|351.26|354.14|351.34|354.14|351.34|354.06|351.26|0
1628733480000|2021-08-12 01:58:00|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628733580000|2021-08-12 01:59:40|354.22|351.42|354.06|351.26|354.22|351.42|354.06|351.26|0
1628733610000|2021-08-12 02:00:10|353.9|351.1|354.06|351.26|354.06|351.26|353.9|351.1|0
1628733630000|2021-08-12 02:00:30|354.14|351.34|354.14|351.34|354.14|351.34|354.06|351.26|0
1628733640000|2021-08-12 02:00:40|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1628733680000|2021-08-12 02:01:20|354.38|351.58|354.3|351.5|354.38|351.58|354.3|351.5|0
1628733690000|2021-08-12 02:01:30|354.22|351.42|354.3|351.5|354.3|351.5|354.22|351.42|0
1628733700000|2021-08-12 02:01:40|354.38|351.58|354.22|351.42|354.38|351.58|354.22|351.42|0
1628733710000|2021-08-12 02:01:50|354.3|351.5|354.38|351.58|354.38|351.58|354.3|351.5|0
1628733720000|2021-08-12 02:02:00|354.3|351.5|354.38|351.58|354.38|351.58|354.3|351.5|0
1628733750000|2021-08-12 02:02:30|354.3|351.5|354.38|351.58|354.38|351.58|354.3|351.5|0
1628733780000|2021-08-12 02:03:00|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1628733790000|2021-08-12 02:03:10|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1628733850000|2021-08-12 02:04:10|354.45|351.65|354.54|351.74|354.54|351.74|354.45|351.65|0
1628733860000|2021-08-12 02:04:20|354.38|351.58|354.38|351.58|354.45|351.65|354.38|351.58|0
1628733870000|2021-08-12 02:04:30|354.45|351.65|354.54|351.74|354.54|351.74|354.45|351.65|0
1628733900000|2021-08-12 02:05:00|354.45|351.65|354.54|351.74|354.54|351.74|354.45|351.65|0
1628733910000|2021-08-12 02:05:10|354.69|351.89|354.61|351.81|354.69|351.89|354.61|351.81|0
1628733920000|2021-08-12 02:05:20|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1628733940000|2021-08-12 02:05:40|354.53|351.73|354.61|351.81|354.61|351.81|354.53|351.73|0
1628733950000|2021-08-12 02:05:50|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1628733960000|2021-08-12 02:06:00|354.61|351.81|354.53|351.73|354.61|351.81|354.53|351.73|0
1628733980000|2021-08-12 02:06:20|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1628734000000|2021-08-12 02:06:40|354.45|351.65|354.45|351.65|354.53|351.73|354.45|351.65|0
1628734010000|2021-08-12 02:06:50|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1628734020000|2021-08-12 02:07:00|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1628734070000|2021-08-12 02:07:50|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1628734200000|2021-08-12 02:10:00|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628734210000|2021-08-12 02:10:10|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1628734230000|2021-08-12 02:10:30|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628734290000|2021-08-12 02:11:30|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1628734400000|2021-08-12 02:13:20|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628734410000|2021-08-12 02:13:30|354.06|351.26|354.21|351.41|354.21|351.41|354.06|351.26|0
1628734440000|2021-08-12 02:14:00|354.13|351.33|354.21|351.41|354.21|351.41|354.06|351.26|0
1628734470000|2021-08-12 02:14:30|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628734480000|2021-08-12 02:14:40|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628734490000|2021-08-12 02:14:50|354.29|351.49|354.37|351.57|354.37|351.57|354.29|351.49|0
1628734500000|2021-08-12 02:15:00|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628734510000|2021-08-12 02:15:10|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628734550000|2021-08-12 02:15:50|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628734560000|2021-08-12 02:16:00|354.06|351.26|354.06|351.26|354.13|351.33|354.06|351.26|0
1628734570000|2021-08-12 02:16:10|354.13|351.33|354.21|351.41|354.21|351.41|354.13|351.33|0
1628734580000|2021-08-12 02:16:20|354.06|351.26|354.13|351.33|354.13|351.33|354.06|351.26|0
1628734590000|2021-08-12 02:16:30|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628734610000|2021-08-12 02:16:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628734620000|2021-08-12 02:17:00|354.21|351.41|354.06|351.26|354.21|351.41|354.06|351.26|0
1628734650000|2021-08-12 02:17:30|354.05|351.25|353.9|351.1|354.05|351.25|353.9|351.1|0
1628734660000|2021-08-12 02:17:40|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1628734670000|2021-08-12 02:17:50|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1628734680000|2021-08-12 02:18:00|354.05|351.25|354.05|351.25|354.05|351.25|354.05|351.25|0
1628734700000|2021-08-12 02:18:20|354.13|351.33|354.05|351.25|354.13|351.33|354.05|351.25|0
1628734710000|2021-08-12 02:18:30|354.21|351.41|354.13|351.33|354.21|351.41|354.13|351.33|0
1628734720000|2021-08-12 02:18:40|354.21|351.41|354.21|351.41|354.21|351.41|354.13|351.33|0
1628734740000|2021-08-12 02:19:00|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628734750000|2021-08-12 02:19:10|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628734780000|2021-08-12 02:19:40|354.29|351.49|354.37|351.57|354.37|351.57|354.29|351.49|0
1628734800000|2021-08-12 02:20:00|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628734900000|2021-08-12 02:21:40|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628734920000|2021-08-12 02:22:00|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628734940000|2021-08-12 02:22:20|354.29|351.49|354.21|351.41|354.29|351.49|354.21|351.41|0
1628734950000|2021-08-12 02:22:30|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1628734960000|2021-08-12 02:22:40|354.21|351.41|354.37|351.57|354.37|351.57|354.21|351.41|0
1628734970000|2021-08-12 02:22:50|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628735050000|2021-08-12 02:24:10|354.05|351.25|354.05|351.25|354.05|351.25|354.05|351.25|0
1628735070000|2021-08-12 02:24:30|354.13|351.33|354.05|351.25|354.13|351.33|354.05|351.25|0
1628735090000|2021-08-12 02:24:50|354.13|351.33|354.21|351.41|354.21|351.41|354.13|351.33|0
1628735100000|2021-08-12 02:25:00|354.13|351.33|354.21|351.41|354.21|351.41|354.13|351.33|0
1628735180000|2021-08-12 02:26:20|354.05|351.25|354.21|351.41|354.21|351.41|354.05|351.25|0
1628735230000|2021-08-12 02:27:10|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628735250000|2021-08-12 02:27:30|354.21|351.41|354.29|351.49|354.29|351.49|354.21|351.41|0
1628735260000|2021-08-12 02:27:40|354.21|351.41|354.37|351.57|354.37|351.57|354.21|351.41|0
1628735280000|2021-08-12 02:28:00|354.29|351.49|354.21|351.41|354.29|351.49|354.21|351.41|0
1628735290000|2021-08-12 02:28:10|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628735350000|2021-08-12 02:29:10|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1628735370000|2021-08-12 02:29:30|354.37|351.57|354.44|351.64|354.53|351.73|354.37|351.57|0
1628735380000|2021-08-12 02:29:40|354.37|351.57|354.37|351.57|354.53|351.73|354.37|351.57|0
1628735390000|2021-08-12 02:29:50|354.44|351.64|354.37|351.57|354.44|351.64|354.37|351.57|0
1628735410000|2021-08-12 02:30:10|354.44|351.64|354.53|351.73|354.53|351.73|354.44|351.64|0
1628735430000|2021-08-12 02:30:30|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628735440000|2021-08-12 02:30:40|354.53|351.73|354.52|351.72|354.53|351.73|354.52|351.72|0
1628735460000|2021-08-12 02:31:00|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628735500000|2021-08-12 02:31:40|354.52|351.72|354.44|351.64|354.52|351.72|354.44|351.64|0
1628735510000|2021-08-12 02:31:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628735530000|2021-08-12 02:32:10|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628735540000|2021-08-12 02:32:20|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628735570000|2021-08-12 02:32:50|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628735580000|2021-08-12 02:33:00|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628735590000|2021-08-12 02:33:10|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628735600000|2021-08-12 02:33:20|354.21|351.41|354.21|351.41|354.28|351.48|354.21|351.41|0
1628735610000|2021-08-12 02:33:30|354.37|351.57|354.28|351.48|354.37|351.57|354.21|351.41|0
1628735620000|2021-08-12 02:33:40|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628735660000|2021-08-12 02:34:20|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628735670000|2021-08-12 02:34:30|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628735680000|2021-08-12 02:34:40|354.37|351.57|354.28|351.48|354.37|351.57|354.28|351.48|0
1628735690000|2021-08-12 02:34:50|354.36|351.56|354.28|351.48|354.36|351.56|354.28|351.48|0
1628735700000|2021-08-12 02:35:00|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1628735820000|2021-08-12 02:37:00|354.28|351.48|354.28|351.48|354.36|351.56|354.28|351.48|0
1628735830000|2021-08-12 02:37:10|354.36|351.56|354.36|351.56|354.36|351.56|354.28|351.48|0
1628735860000|2021-08-12 02:37:40|354.28|351.48|354.36|351.56|354.36|351.56|354.28|351.48|0
1628735900000|2021-08-12 02:38:20|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628735910000|2021-08-12 02:38:30|354.44|351.64|354.44|351.64|354.52|351.72|354.44|351.64|0
1628735930000|2021-08-12 02:38:50|354.52|351.72|354.52|351.72|354.52|351.72|354.44|351.64|0
1628735940000|2021-08-12 02:39:00|354.44|351.64|354.52|351.72|354.52|351.72|354.44|351.64|0
1628735960000|2021-08-12 02:39:20|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1628736040000|2021-08-12 02:40:40|354.44|351.64|354.36|351.56|354.44|351.64|354.36|351.56|0
1628736060000|2021-08-12 02:41:00|354.44|351.64|354.36|351.56|354.44|351.64|354.36|351.56|0
1628736080000|2021-08-12 02:41:20|354.44|351.64|354.36|351.56|354.44|351.64|354.36|351.56|0
1628736100000|2021-08-12 02:41:40|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628736110000|2021-08-12 02:41:50|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1628736130000|2021-08-12 02:42:10|354.28|351.48|354.2|351.4|354.28|351.48|354.2|351.4|0
1628736140000|2021-08-12 02:42:20|354.28|351.48|354.36|351.56|354.36|351.56|354.28|351.48|0
1628736180000|2021-08-12 02:43:00|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628736190000|2021-08-12 02:43:10|354.44|351.64|354.44|351.64|354.44|351.64|354.36|351.56|0
1628736200000|2021-08-12 02:43:20|354.52|351.72|354.36|351.56|354.52|351.72|354.36|351.56|0
1628736230000|2021-08-12 02:43:50|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628736250000|2021-08-12 02:44:10|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1628736260000|2021-08-12 02:44:20|354.52|351.72|354.36|351.56|354.52|351.72|354.36|351.56|0
1628736270000|2021-08-12 02:44:30|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1628736280000|2021-08-12 02:44:40|354.36|351.56|354.36|351.56|354.44|351.64|354.36|351.56|0
1628736310000|2021-08-12 02:45:10|354.2|351.4|354.36|351.56|354.36|351.56|354.2|351.4|0
1628736320000|2021-08-12 02:45:20|354.28|351.48|354.2|351.4|354.36|351.56|354.2|351.4|0
1628736340000|2021-08-12 02:45:40|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1628736350000|2021-08-12 02:45:50|354.2|351.4|354.36|351.56|354.36|351.56|354.2|351.4|0
1628736430000|2021-08-12 02:47:10|354.2|351.4|354.28|351.48|354.28|351.48|354.2|351.4|0
1628736440000|2021-08-12 02:47:20|354.36|351.56|354.2|351.4|354.36|351.56|354.2|351.4|0
1628736450000|2021-08-12 02:47:30|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1628736490000|2021-08-12 02:48:10|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628736510000|2021-08-12 02:48:30|354.68|351.88|354.68|351.88|354.68|351.88|354.68|351.88|0
1628736530000|2021-08-12 02:48:50|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628736560000|2021-08-12 02:49:20|354.68|351.88|354.68|351.88|354.68|351.88|354.68|351.88|0
1628736600000|2021-08-12 02:50:00|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628736670000|2021-08-12 02:51:10|354.68|351.88|354.68|351.88|354.68|351.88|354.68|351.88|0
1628736680000|2021-08-12 02:51:20|354.52|351.72|354.68|351.88|354.68|351.88|354.52|351.72|0
1628736690000|2021-08-12 02:51:30|354.52|351.72|354.52|351.72|354.59|351.79|354.52|351.72|0
1628736730000|2021-08-12 02:52:10|354.59|351.79|354.67|351.87|354.67|351.87|354.59|351.79|0
1628736780000|2021-08-12 02:53:00|354.52|351.72|354.67|351.87|354.67|351.87|354.52|351.72|0
1628736800000|2021-08-12 02:53:20|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628736840000|2021-08-12 02:54:00|354.43|351.63|354.52|351.72|354.52|351.72|354.43|351.63|0
1628736850000|2021-08-12 02:54:10|354.43|351.63|354.36|351.56|354.43|351.63|354.36|351.56|0
1628736880000|2021-08-12 02:54:40|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628736890000|2021-08-12 02:54:50|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1628736900000|2021-08-12 02:55:00|354.52|351.72|354.43|351.63|354.52|351.72|354.43|351.63|0
1628736910000|2021-08-12 02:55:10|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1628736960000|2021-08-12 02:56:00|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1628736990000|2021-08-12 02:56:30|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1628737030000|2021-08-12 02:57:10|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1628737110000|2021-08-12 02:58:30|354.36|351.56|354.43|351.63|354.51|351.71|354.36|351.56|0
1628737130000|2021-08-12 02:58:50|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1628737140000|2021-08-12 02:59:00|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1628737160000|2021-08-12 02:59:20|354.43|351.63|354.51|351.71|354.51|351.71|354.43|351.63|0
1628737180000|2021-08-12 02:59:40|354.67|351.87|354.67|351.87|354.67|351.87|354.67|351.87|0
1628737240000|2021-08-12 03:00:40|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1628737250000|2021-08-12 03:00:50|354.67|351.87|354.67|351.87|354.67|351.87|354.67|351.87|0
1628737260000|2021-08-12 03:01:00|354.75|351.95|354.83|352.03|354.83|352.03|354.67|351.87|0
1628737320000|2021-08-12 03:02:00|354.67|351.87|354.83|352.03|354.83|352.03|354.67|351.87|0
1628737370000|2021-08-12 03:02:50|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1628737380000|2021-08-12 03:03:00|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1628737420000|2021-08-12 03:03:40|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1628737430000|2021-08-12 03:03:50|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1628737440000|2021-08-12 03:04:00|354.99|352.19|354.99|352.19|355.06|352.26|354.99|352.19|0
1628737450000|2021-08-12 03:04:10|355.06|352.26|355.15|352.35|355.15|352.35|355.06|352.26|0
1628737500000|2021-08-12 03:05:00|355.3|352.5|355.46|352.66|355.46|352.66|355.3|352.5|0
1628737510000|2021-08-12 03:05:10|355.54|352.74|355.46|352.66|355.54|352.74|355.46|352.66|0
1628737590000|2021-08-12 03:06:30|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1628737600000|2021-08-12 03:06:40|355.54|352.74|355.46|352.66|355.54|352.74|355.46|352.66|0
1628737690000|2021-08-12 03:08:10|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628737700000|2021-08-12 03:08:20|355.38|352.58|355.3|352.5|355.38|352.58|355.3|352.5|0
1628737710000|2021-08-12 03:08:30|355.38|352.58|355.46|352.66|355.46|352.66|355.38|352.58|0
1628737730000|2021-08-12 03:08:50|355.54|352.74|355.62|352.82|355.62|352.82|355.54|352.74|0
1628737760000|2021-08-12 03:09:20|355.46|352.66|355.62|352.82|355.62|352.82|355.46|352.66|0
1628737770000|2021-08-12 03:09:30|355.54|352.74|355.54|352.74|355.62|352.82|355.54|352.74|0
1628737780000|2021-08-12 03:09:40|355.62|352.82|355.54|352.74|355.62|352.82|355.54|352.74|0
1628737790000|2021-08-12 03:09:50|355.62|352.82|355.46|352.66|355.62|352.82|355.46|352.66|0
1628737800000|2021-08-12 03:10:00|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1628737870000|2021-08-12 03:11:10|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1628737950000|2021-08-12 03:12:30|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1628737960000|2021-08-12 03:12:40|355.46|352.66|355.38|352.58|355.46|352.66|355.38|352.58|0
1628737970000|2021-08-12 03:12:50|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628737980000|2021-08-12 03:13:00|355.38|352.58|355.46|352.66|355.46|352.66|355.38|352.58|0
1628737990000|2021-08-12 03:13:10|355.38|352.58|355.46|352.66|355.46|352.66|355.38|352.58|0
1628738160000|2021-08-12 03:16:00|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628738350000|2021-08-12 03:19:10|355.22|352.42|355.3|352.5|355.3|352.5|355.22|352.42|0
1628738370000|2021-08-12 03:19:30|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1628738380000|2021-08-12 03:19:40|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1628738390000|2021-08-12 03:19:50|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628738440000|2021-08-12 03:20:40|355.14|352.34|355.3|352.5|355.3|352.5|355.14|352.34|0
1628738520000|2021-08-12 03:22:00|355.14|352.34|355.22|352.42|355.22|352.42|355.14|352.34|0
1628738530000|2021-08-12 03:22:10|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628738580000|2021-08-12 03:23:00|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1628738640000|2021-08-12 03:24:00|355.37|352.57|355.46|352.66|355.46|352.66|355.37|352.57|0
1628738680000|2021-08-12 03:24:40|355.3|352.5|355.37|352.57|355.37|352.57|355.3|352.5|0
1628738690000|2021-08-12 03:24:50|355.46|352.66|355.37|352.57|355.46|352.66|355.37|352.57|0
1628738700000|2021-08-12 03:25:00|355.3|352.5|355.46|352.66|355.46|352.66|355.3|352.5|0
1628738710000|2021-08-12 03:25:10|355.45|352.65|355.37|352.57|355.45|352.65|355.37|352.57|0
1628738720000|2021-08-12 03:25:20|355.3|352.5|355.45|352.65|355.45|352.65|355.3|352.5|0
1628738730000|2021-08-12 03:25:30|355.37|352.57|355.45|352.65|355.45|352.65|355.37|352.57|0
1628738740000|2021-08-12 03:25:40|355.53|352.73|355.61|352.81|355.61|352.81|355.53|352.73|0
1628738750000|2021-08-12 03:25:50|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1628738760000|2021-08-12 03:26:00|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628738840000|2021-08-12 03:27:20|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1628738850000|2021-08-12 03:27:30|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628738860000|2021-08-12 03:27:40|355.37|352.57|355.3|352.5|355.37|352.57|355.3|352.5|0
1628738890000|2021-08-12 03:28:10|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628738940000|2021-08-12 03:29:00|355.37|352.57|355.45|352.65|355.45|352.65|355.37|352.57|0
1628738950000|2021-08-12 03:29:10|355.37|352.57|355.45|352.65|355.45|352.65|355.37|352.57|0
1628739120000|2021-08-12 03:32:00|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1628739130000|2021-08-12 03:32:10|355.61|352.81|355.61|352.81|355.61|352.81|355.53|352.73|0
1628739270000|2021-08-12 03:34:30|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1628739280000|2021-08-12 03:34:40|355.61|352.81|355.45|352.65|355.61|352.81|355.45|352.65|0
1628739290000|2021-08-12 03:34:50|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1628739310000|2021-08-12 03:35:10|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1628739320000|2021-08-12 03:35:20|355.53|352.73|355.61|352.81|355.61|352.81|355.53|352.73|0
1628739350000|2021-08-12 03:35:50|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1628739470000|2021-08-12 03:37:50|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1628739500000|2021-08-12 03:38:20|355.68|352.88|355.61|352.81|355.68|352.88|355.61|352.81|0
1628739510000|2021-08-12 03:38:30|355.68|352.88|355.68|352.88|355.77|352.97|355.68|352.88|0
1628739520000|2021-08-12 03:38:40|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1628739670000|2021-08-12 03:41:10|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1628739730000|2021-08-12 03:42:10|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1628739740000|2021-08-12 03:42:20|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1628739990000|2021-08-12 03:46:30|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1628740040000|2021-08-12 03:47:20|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1628740310000|2021-08-12 03:51:50|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1628740370000|2021-08-12 03:52:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1628740390000|2021-08-12 03:53:10|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1628740420000|2021-08-12 03:53:40|355.92|353.12|355.76|352.96|355.92|353.12|355.76|352.96|0
1628740470000|2021-08-12 03:54:30|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1628740550000|2021-08-12 03:55:50|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1628740560000|2021-08-12 03:56:00|355.68|352.88|355.76|352.96|355.76|352.96|355.68|352.88|0
1628740710000|2021-08-12 03:58:30|355.68|352.88|355.76|352.96|355.76|352.96|355.68|352.88|0
1628740720000|2021-08-12 03:58:40|355.68|352.88|355.6|352.8|355.68|352.88|355.6|352.8|0
1628740730000|2021-08-12 03:58:50|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1628740740000|2021-08-12 03:59:00|355.68|352.88|355.68|352.88|355.68|352.88|355.6|352.8|0
1628740750000|2021-08-12 03:59:10|355.76|352.96|355.6|352.8|355.76|352.96|355.6|352.8|0
1628740830000|2021-08-12 04:00:30|355.76|352.96|355.6|352.8|355.76|352.96|355.6|352.8|0
1628740980000|2021-08-12 04:03:00|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1628741000000|2021-08-12 04:03:20|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1628741070000|2021-08-12 04:04:30|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1628741090000|2021-08-12 04:04:50|355.36|352.56|355.28|352.48|355.36|352.56|355.28|352.48|0
1628741120000|2021-08-12 04:05:20|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1628741150000|2021-08-12 04:05:50|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1628741160000|2021-08-12 04:06:00|355.2|352.4|355.12|352.32|355.2|352.4|355.12|352.32|0
1628741180000|2021-08-12 04:06:20|355.28|352.48|355.12|352.32|355.28|352.48|355.12|352.32|0
1628741310000|2021-08-12 04:08:30|355.2|352.4|355.2|352.4|355.28|352.48|355.2|352.4|0
1628741320000|2021-08-12 04:08:40|355.28|352.48|355.2|352.4|355.28|352.48|355.12|352.32|0
1628741330000|2021-08-12 04:08:50|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1628741530000|2021-08-12 04:12:10|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1628741550000|2021-08-12 04:12:30|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1628741560000|2021-08-12 04:12:40|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1628741700000|2021-08-12 04:15:00|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1628741710000|2021-08-12 04:15:10|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1628741750000|2021-08-12 04:15:50|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1628741760000|2021-08-12 04:16:00|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1628741820000|2021-08-12 04:17:00|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1628741840000|2021-08-12 04:17:20|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1628741850000|2021-08-12 04:17:30|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1628741960000|2021-08-12 04:19:20|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1628742050000|2021-08-12 04:20:50|355.19|352.39|355.27|352.47|355.27|352.47|355.12|352.32|0
1628742060000|2021-08-12 04:21:00|355.19|352.39|355.19|352.39|355.27|352.47|355.12|352.32|0
1628742070000|2021-08-12 04:21:10|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1628742080000|2021-08-12 04:21:20|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1628742140000|2021-08-12 04:22:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1628742150000|2021-08-12 04:22:30|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1628742160000|2021-08-12 04:22:40|355.03|352.23|354.96|352.16|355.12|352.32|354.96|352.16|0
1628742170000|2021-08-12 04:22:50|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628742210000|2021-08-12 04:23:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1628742220000|2021-08-12 04:23:40|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628742230000|2021-08-12 04:23:50|354.96|352.16|355.11|352.31|355.11|352.31|354.96|352.16|0
1628742240000|2021-08-12 04:24:00|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1628742250000|2021-08-12 04:24:10|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1628742260000|2021-08-12 04:24:20|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628742300000|2021-08-12 04:25:00|355.03|352.23|354.96|352.16|355.03|352.23|354.96|352.16|0
1628742380000|2021-08-12 04:26:20|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628742450000|2021-08-12 04:27:30|354.87|352.07|354.95|352.15|354.95|352.15|354.87|352.07|0
1628742500000|2021-08-12 04:28:20|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1628742510000|2021-08-12 04:28:30|354.8|352|354.8|352|354.8|352|354.8|352|0
1628742570000|2021-08-12 04:29:30|354.87|352.07|354.95|352.15|354.95|352.15|354.87|352.07|0
1628742640000|2021-08-12 04:30:40|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1628742650000|2021-08-12 04:30:50|354.95|352.15|355.11|352.31|355.11|352.31|354.95|352.15|0
1628742660000|2021-08-12 04:31:00|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628742680000|2021-08-12 04:31:20|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628742720000|2021-08-12 04:32:00|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628742760000|2021-08-12 04:32:40|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628742810000|2021-08-12 04:33:30|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628742830000|2021-08-12 04:33:50|355.11|352.31|354.95|352.15|355.11|352.31|354.95|352.15|0
1628742840000|2021-08-12 04:34:00|355.11|352.31|355.03|352.23|355.11|352.31|355.03|352.23|0
1628742850000|2021-08-12 04:34:10|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628742860000|2021-08-12 04:34:20|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628742870000|2021-08-12 04:34:30|355.03|352.23|355.03|352.23|355.03|352.23|354.95|352.15|0
1628742880000|2021-08-12 04:34:40|354.95|352.15|354.95|352.15|355.11|352.31|354.95|352.15|0
1628742940000|2021-08-12 04:35:40|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628743020000|2021-08-12 04:37:00|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628743030000|2021-08-12 04:37:10|355.11|352.31|355.03|352.23|355.11|352.31|355.03|352.23|0
1628743040000|2021-08-12 04:37:20|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628743070000|2021-08-12 04:37:50|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1628743100000|2021-08-12 04:38:20|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1628743110000|2021-08-12 04:38:30|355.27|352.47|355.11|352.31|355.27|352.47|355.11|352.31|0
1628743120000|2021-08-12 04:38:40|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1628743170000|2021-08-12 04:39:30|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628743230000|2021-08-12 04:40:30|355.03|352.23|354.95|352.15|355.03|352.23|354.95|352.15|0
1628743250000|2021-08-12 04:40:50|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1628743280000|2021-08-12 04:41:20|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628743300000|2021-08-12 04:41:40|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1628743310000|2021-08-12 04:41:50|355.11|352.31|354.95|352.15|355.11|352.31|354.95|352.15|0
1628743380000|2021-08-12 04:43:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1628743390000|2021-08-12 04:43:10|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1628743460000|2021-08-12 04:44:20|354.87|352.07|354.79|351.99|354.95|352.15|354.79|351.99|0
1628743500000|2021-08-12 04:45:00|354.63|351.83|354.79|351.99|354.79|351.99|354.63|351.83|0
1628743600000|2021-08-12 04:46:40|354.63|351.83|354.79|351.99|354.79|351.99|354.63|351.83|0
1628743640000|2021-08-12 04:47:20|354.71|351.91|354.79|351.99|354.79|351.99|354.71|351.91|0
1628743690000|2021-08-12 04:48:10|354.71|351.91|354.63|351.83|354.71|351.91|354.63|351.83|0
1628743850000|2021-08-12 04:50:50|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1628743960000|2021-08-12 04:52:40|354.39|351.59|354.47|351.67|354.47|351.67|354.39|351.59|0
1628743980000|2021-08-12 04:53:00|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1628743990000|2021-08-12 04:53:10|354.47|351.67|354.47|351.67|354.47|351.67|354.39|351.59|0
1628744000000|2021-08-12 04:53:20|354.39|351.59|354.31|351.51|354.39|351.59|354.31|351.51|0
1628744090000|2021-08-12 04:54:50|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1628744100000|2021-08-12 04:55:00|354.31|351.51|354.31|351.51|354.39|351.59|354.31|351.51|0
1628744150000|2021-08-12 04:55:50|354.39|351.59|354.31|351.51|354.39|351.59|354.31|351.51|0
1628744160000|2021-08-12 04:56:00|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1628744370000|2021-08-12 04:59:30|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1628744400000|2021-08-12 05:00:00|354.47|351.67|354.47|351.67|354.62|351.82|354.47|351.67|0
1628744440000|2021-08-12 05:00:40|354.54|351.74|354.38|351.58|354.62|351.82|354.38|351.58|0
1628744450000|2021-08-12 05:00:50|354.47|351.67|354.54|351.74|354.62|351.82|354.47|351.67|0
1628744460000|2021-08-12 05:01:00|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1628744480000|2021-08-12 05:01:20|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1628744500000|2021-08-12 05:01:40|354.47|351.67|354.31|351.51|354.47|351.67|354.31|351.51|0
1628744520000|2021-08-12 05:02:00|354.15|351.35|354.15|351.35|354.15|351.35|354.15|351.35|0
1628744540000|2021-08-12 05:02:20|353.99|351.19|354.15|351.35|354.15|351.35|353.99|351.19|0
1628744560000|2021-08-12 05:02:40|354.07|351.27|353.99|351.19|354.15|351.35|353.99|351.19|0
1628744570000|2021-08-12 05:02:50|354.15|351.35|353.99|351.19|354.15|351.35|353.99|351.19|0
1628744590000|2021-08-12 05:03:10|354.15|351.35|354.22|351.42|354.22|351.42|354.15|351.35|0
1628744600000|2021-08-12 05:03:20|354.31|351.51|354.31|351.51|354.31|351.51|354.15|351.35|0
1628744620000|2021-08-12 05:03:40|354.38|351.58|354.31|351.51|354.38|351.58|354.31|351.51|0
1628744630000|2021-08-12 05:03:50|354.22|351.42|354.15|351.35|354.22|351.42|354.15|351.35|0
1628744670000|2021-08-12 05:04:30|353.99|351.19|354.07|351.27|354.15|351.35|353.99|351.19|0
1628744680000|2021-08-12 05:04:40|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1628744700000|2021-08-12 05:05:00|354.06|351.26|354.15|351.35|354.15|351.35|354.06|351.26|0
1628744710000|2021-08-12 05:05:10|354.06|351.26|354.15|351.35|354.15|351.35|354.06|351.26|0
1628744720000|2021-08-12 05:05:20|354.06|351.26|354.06|351.26|354.15|351.35|354.06|351.26|0
1628744730000|2021-08-12 05:05:30|354.15|351.35|354.15|351.35|354.15|351.35|354.15|351.35|0
1628744740000|2021-08-12 05:05:40|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1628744760000|2021-08-12 05:06:00|354.15|351.35|354.15|351.35|354.15|351.35|354.15|351.35|0
1628744770000|2021-08-12 05:06:10|354.06|351.26|354.15|351.35|354.15|351.35|354.06|351.26|0
1628744820000|2021-08-12 05:07:00|354.06|351.26|353.99|351.19|354.15|351.35|353.99|351.19|0
1628744850000|2021-08-12 05:07:30|354.06|351.26|354.06|351.26|354.15|351.35|354.06|351.26|0
1628744860000|2021-08-12 05:07:40|354.15|351.35|354.06|351.26|354.15|351.35|354.06|351.26|0
1628744870000|2021-08-12 05:07:50|354.15|351.35|354.15|351.35|354.15|351.35|354.15|351.35|0
1628744980000|2021-08-12 05:09:40|354.3|351.5|354.38|351.58|354.38|351.58|354.3|351.5|0
1628744990000|2021-08-12 05:09:50|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1628745020000|2021-08-12 05:10:20|354.15|351.35|354.15|351.35|354.15|351.35|354.15|351.35|0
1628745040000|2021-08-12 05:10:40|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628745050000|2021-08-12 05:10:50|354.15|351.35|354.06|351.26|354.15|351.35|353.99|351.19|0
1628745060000|2021-08-12 05:11:00|353.99|351.19|354.14|351.34|354.14|351.34|353.99|351.19|0
1628745070000|2021-08-12 05:11:10|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1628745120000|2021-08-12 05:12:00|354.22|351.42|354.14|351.34|354.22|351.42|354.14|351.34|0
1628745150000|2021-08-12 05:12:30|354.06|351.26|354.14|351.34|354.14|351.34|354.06|351.26|0
1628745160000|2021-08-12 05:12:40|353.99|351.19|354.14|351.34|354.14|351.34|353.99|351.19|0
1628745170000|2021-08-12 05:12:50|354.06|351.26|354.14|351.34|354.14|351.34|354.06|351.26|0
1628745210000|2021-08-12 05:13:30|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628745220000|2021-08-12 05:13:40|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1628745230000|2021-08-12 05:13:50|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1628745250000|2021-08-12 05:14:10|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1628745270000|2021-08-12 05:14:30|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1628745380000|2021-08-12 05:16:20|353.98|351.18|354.14|351.34|354.14|351.34|353.98|351.18|0
1628745420000|2021-08-12 05:17:00|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628745430000|2021-08-12 05:17:10|354.14|351.34|354.06|351.26|354.14|351.34|354.06|351.26|0
1628745440000|2021-08-12 05:17:20|354.14|351.34|354.14|351.34|354.14|351.34|354.06|351.26|0
1628745450000|2021-08-12 05:17:30|353.98|351.18|354.06|351.26|354.06|351.26|353.98|351.18|0
1628745460000|2021-08-12 05:17:40|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1628745470000|2021-08-12 05:17:50|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628745480000|2021-08-12 05:18:00|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1628745490000|2021-08-12 05:18:10|353.98|351.18|354.14|351.34|354.14|351.34|353.98|351.18|0
1628745500000|2021-08-12 05:18:20|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1628745510000|2021-08-12 05:18:30|354.06|351.26|353.98|351.18|354.06|351.26|353.98|351.18|0
1628745570000|2021-08-12 05:19:30|354.14|351.34|354.14|351.34|354.14|351.34|353.98|351.18|0
1628745580000|2021-08-12 05:19:40|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1628745590000|2021-08-12 05:19:50|353.98|351.18|354.06|351.26|354.06|351.26|353.98|351.18|0
1628745600000|2021-08-12 05:20:00|354.14|351.34|354.06|351.26|354.14|351.34|354.06|351.26|0
1628745610000|2021-08-12 05:20:10|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1628745670000|2021-08-12 05:21:10|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1628745700000|2021-08-12 05:21:40|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1628745710000|2021-08-12 05:21:50|354.38|351.58|354.3|351.5|354.46|351.66|354.3|351.5|0
1628745720000|2021-08-12 05:22:00|354.38|351.58|354.3|351.5|354.38|351.58|354.3|351.5|0
1628745730000|2021-08-12 05:22:10|354.38|351.58|354.46|351.66|354.46|351.66|354.38|351.58|0
1628745750000|2021-08-12 05:22:30|354.3|351.5|354.46|351.66|354.46|351.66|354.3|351.5|0
1628745760000|2021-08-12 05:22:40|354.3|351.5|354.3|351.5|354.46|351.66|354.3|351.5|0
1628745770000|2021-08-12 05:22:50|354.46|351.66|354.3|351.5|354.46|351.66|354.3|351.5|0
1628745780000|2021-08-12 05:23:00|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1628745800000|2021-08-12 05:23:20|354.22|351.42|354.3|351.5|354.3|351.5|354.22|351.42|0
1628745840000|2021-08-12 05:24:00|354.22|351.42|354.3|351.5|354.3|351.5|354.22|351.42|0
1628745860000|2021-08-12 05:24:20|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1628745910000|2021-08-12 05:25:10|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1628745970000|2021-08-12 05:26:10|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1628745980000|2021-08-12 05:26:20|354.46|351.66|354.3|351.5|354.46|351.66|354.3|351.5|0
1628746000000|2021-08-12 05:26:40|354.21|351.41|354.14|351.34|354.21|351.41|354.14|351.34|0
1628746010000|2021-08-12 05:26:50|354.3|351.5|354.14|351.34|354.3|351.5|354.14|351.34|0
1628746030000|2021-08-12 05:27:10|354.21|351.41|354.14|351.34|354.21|351.41|354.14|351.34|0
1628746140000|2021-08-12 05:29:00|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1628746160000|2021-08-12 05:29:20|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1628746200000|2021-08-12 05:30:00|353.98|351.18|353.82|351.02|353.98|351.18|353.82|351.02|0
1628746230000|2021-08-12 05:30:30|353.66|350.86|353.66|350.86|353.66|350.86|353.66|350.86|0
1628746240000|2021-08-12 05:30:40|353.74|350.94|353.82|351.02|353.82|351.02|353.74|350.94|0
1628746280000|2021-08-12 05:31:20|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1628746310000|2021-08-12 05:31:50|354.05|351.25|354.14|351.34|354.14|351.34|354.05|351.25|0
1628746320000|2021-08-12 05:32:00|354.05|351.25|353.98|351.18|354.05|351.25|353.98|351.18|0
1628746330000|2021-08-12 05:32:10|353.82|351.02|353.82|351.02|353.9|351.1|353.82|351.02|0
1628746340000|2021-08-12 05:32:20|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1628746450000|2021-08-12 05:34:10|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1628746460000|2021-08-12 05:34:20|353.82|351.02|353.98|351.18|353.98|351.18|353.82|351.02|0
1628746470000|2021-08-12 05:34:30|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1628746510000|2021-08-12 05:35:10|353.74|350.94|353.66|350.86|353.74|350.94|353.66|350.86|0
1628746530000|2021-08-12 05:35:30|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1628746540000|2021-08-12 05:35:40|353.66|350.86|353.5|350.7|353.66|350.86|353.5|350.7|0
1628746590000|2021-08-12 05:36:30|353.58|350.78|353.58|350.78|353.58|350.78|353.5|350.7|0
1628746600000|2021-08-12 05:36:40|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1628746630000|2021-08-12 05:37:10|353.66|350.86|353.66|350.86|353.66|350.86|353.66|350.86|0
1628746690000|2021-08-12 05:38:10|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1628746710000|2021-08-12 05:38:30|353.66|350.86|353.58|350.78|353.66|350.86|353.58|350.78|0
1628746720000|2021-08-12 05:38:40|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1628746730000|2021-08-12 05:38:50|353.66|350.86|353.66|350.86|353.66|350.86|353.66|350.86|0
1628746740000|2021-08-12 05:39:00|353.58|350.78|353.58|350.78|353.58|350.78|353.58|350.78|0
1628746750000|2021-08-12 05:39:10|353.5|350.7|353.5|350.7|353.58|350.78|353.5|350.7|0
1628746760000|2021-08-12 05:39:20|353.58|350.78|353.5|350.7|353.58|350.78|353.5|350.7|0
1628746780000|2021-08-12 05:39:40|353.42|350.62|353.34|350.54|353.42|350.62|353.34|350.54|0
1628746790000|2021-08-12 05:39:50|353.5|350.7|353.34|350.54|353.5|350.7|353.34|350.54|0
1628746800000|2021-08-12 05:40:00|353.5|350.7|353.42|350.62|353.5|350.7|353.34|350.54|0
1628746810000|2021-08-12 05:40:10|353.5|350.7|353.34|350.54|353.5|350.7|353.34|350.54|0
1628746820000|2021-08-12 05:40:20|353.42|350.62|353.5|350.7|353.5|350.7|353.42|350.62|0
1628746860000|2021-08-12 05:41:00|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1628746870000|2021-08-12 05:41:10|353.34|350.54|353.34|350.54|353.42|350.62|353.34|350.54|0
1628746900000|2021-08-12 05:41:40|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1628746910000|2021-08-12 05:41:50|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1628746920000|2021-08-12 05:42:00|353.18|350.38|353.26|350.46|353.26|350.46|353.18|350.38|0
1628746930000|2021-08-12 05:42:10|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1628746940000|2021-08-12 05:42:20|353.26|350.46|353.18|350.38|353.34|350.54|353.18|350.38|0
1628746950000|2021-08-12 05:42:30|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1628746960000|2021-08-12 05:42:40|353.18|350.38|353.34|350.54|353.34|350.54|353.18|350.38|0
1628746980000|2021-08-12 05:43:00|353.18|350.38|353.26|350.46|353.26|350.46|353.18|350.38|0
1628746990000|2021-08-12 05:43:10|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1628747020000|2021-08-12 05:43:40|353.34|350.54|353.26|350.46|353.34|350.54|353.26|350.46|0
1628747030000|2021-08-12 05:43:50|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1628747040000|2021-08-12 05:44:00|353.34|350.54|353.26|350.46|353.34|350.54|353.26|350.46|0
1628747050000|2021-08-12 05:44:10|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1628747060000|2021-08-12 05:44:20|353.26|350.46|353.02|350.22|353.26|350.46|353.02|350.22|0
1628747100000|2021-08-12 05:45:00|352.87|350.07|353.02|350.22|353.02|350.22|352.87|350.07|0
1628747120000|2021-08-12 05:45:20|352.87|350.07|353.02|350.22|353.02|350.22|352.87|350.07|0
1628747150000|2021-08-12 05:45:50|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1628747160000|2021-08-12 05:46:00|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1628747220000|2021-08-12 05:47:00|353.1|350.3|353.18|350.38|353.18|350.38|353.1|350.3|0
1628747230000|2021-08-12 05:47:10|353.02|350.22|353.02|350.22|353.1|350.3|353.02|350.22|0
1628747240000|2021-08-12 05:47:20|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1628747280000|2021-08-12 05:48:00|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1628747290000|2021-08-12 05:48:10|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1628747310000|2021-08-12 05:48:30|353.1|350.3|353.18|350.38|353.18|350.38|353.1|350.3|0
1628747390000|2021-08-12 05:49:50|353.02|350.22|353.18|350.38|353.18|350.38|353.02|350.22|0
1628747480000|2021-08-12 05:51:20|353.02|350.22|352.86|350.06|353.02|350.22|352.86|350.06|0
1628747510000|2021-08-12 05:51:50|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1628747520000|2021-08-12 05:52:00|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1628747530000|2021-08-12 05:52:10|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1628747590000|2021-08-12 05:53:10|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1628747610000|2021-08-12 05:53:30|353.18|350.38|353.18|350.38|353.18|350.38|353.1|350.3|0
1628747640000|2021-08-12 05:54:00|353.25|350.45|353.18|350.38|353.25|350.45|353.18|350.38|0
1628747650000|2021-08-12 05:54:10|353.25|350.45|353.34|350.54|353.34|350.54|353.25|350.45|0
1628747670000|2021-08-12 05:54:30|353.41|350.61|353.34|350.54|353.41|350.61|353.34|350.54|0
1628747680000|2021-08-12 05:54:40|353.41|350.61|353.49|350.69|353.49|350.69|353.34|350.54|0
1628747700000|2021-08-12 05:55:00|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1628747710000|2021-08-12 05:55:10|353.41|350.61|353.41|350.61|353.41|350.61|353.41|350.61|0
1628747720000|2021-08-12 05:55:20|353.49|350.69|353.34|350.54|353.49|350.69|353.34|350.54|0
1628747730000|2021-08-12 05:55:30|353.41|350.61|353.49|350.69|353.49|350.69|353.41|350.61|0
1628747750000|2021-08-12 05:55:50|353.57|350.77|353.65|350.85|353.65|350.85|353.57|350.77|0
1628747770000|2021-08-12 05:56:10|353.57|350.77|353.49|350.69|353.57|350.77|353.49|350.69|0
1628747790000|2021-08-12 05:56:30|353.57|350.77|353.49|350.69|353.57|350.77|353.49|350.69|0
1628747830000|2021-08-12 05:57:10|353.65|350.85|353.81|351.01|353.81|351.01|353.65|350.85|0
1628747840000|2021-08-12 05:57:20|353.65|350.85|353.73|350.93|353.73|350.93|353.65|350.85|0
1628747850000|2021-08-12 05:57:30|353.65|350.85|353.73|350.93|353.73|350.93|353.65|350.85|0
1628747860000|2021-08-12 05:57:40|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1628747930000|2021-08-12 05:58:50|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1628747940000|2021-08-12 05:59:00|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1628747980000|2021-08-12 05:59:40|353.18|350.38|353.02|350.22|353.18|350.38|353.02|350.22|0
1628747990000|2021-08-12 05:59:50|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1628748000000|2021-08-12 06:00:00|353.33|350.53|353.49|350.69|353.49|350.69|353.33|350.53|0
1628748020000|2021-08-12 06:00:20|353.57|350.77|353.57|350.77|353.57|350.77|353.57|350.77|0
1628748030000|2021-08-12 06:00:30|353.65|350.85|353.65|350.85|353.73|350.93|353.65|350.85|0
1628748040000|2021-08-12 06:00:40|353.81|351.01|353.81|351.01|353.81|351.01|353.65|350.85|0
1628748050000|2021-08-12 06:00:50|353.65|350.85|353.65|350.85|353.73|350.93|353.65|350.85|0
1628748080000|2021-08-12 06:01:20|353.57|350.77|353.65|350.85|353.65|350.85|353.49|350.69|0
1628748110000|2021-08-12 06:01:50|353.57|350.77|353.49|350.69|353.57|350.77|353.49|350.69|0
1628748150000|2021-08-12 06:02:30|353.33|350.53|353.49|350.69|353.49|350.69|353.33|350.53|0
1628748160000|2021-08-12 06:02:40|353.41|350.61|353.49|350.69|353.49|350.69|353.41|350.61|0
1628748170000|2021-08-12 06:02:50|353.41|350.61|353.33|350.53|353.41|350.61|353.33|350.53|0
1628748180000|2021-08-12 06:03:00|353.49|350.69|353.33|350.53|353.49|350.69|353.33|350.53|0
1628748190000|2021-08-12 06:03:10|353.49|350.69|353.33|350.53|353.49|350.69|353.33|350.53|0
1628748200000|2021-08-12 06:03:20|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1628748250000|2021-08-12 06:04:10|353.33|350.53|353.49|350.69|353.49|350.69|353.33|350.53|0
1628748280000|2021-08-12 06:04:40|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1628748290000|2021-08-12 06:04:50|353.81|351.01|353.81|351.01|353.81|351.01|353.81|351.01|0
1628748330000|2021-08-12 06:05:30|353.65|350.85|353.81|351.01|353.81|351.01|353.65|350.85|0
1628748340000|2021-08-12 06:05:40|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1628748400000|2021-08-12 06:06:40|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1628748410000|2021-08-12 06:06:50|353.81|351.01|353.81|351.01|353.81|351.01|353.81|351.01|0
1628748440000|2021-08-12 06:07:20|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1628748450000|2021-08-12 06:07:30|353.81|351.01|353.65|350.85|353.81|351.01|353.65|350.85|0
1628748460000|2021-08-12 06:07:40|353.81|351.01|353.65|350.85|353.81|351.01|353.65|350.85|0
1628748470000|2021-08-12 06:07:50|353.72|350.92|353.65|350.85|353.72|350.92|353.65|350.85|0
1628748500000|2021-08-12 06:08:20|353.72|350.92|353.81|351.01|353.81|351.01|353.72|350.92|0
1628748540000|2021-08-12 06:09:00|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1628748550000|2021-08-12 06:09:10|353.81|351.01|353.81|351.01|353.81|351.01|353.81|351.01|0
1628748560000|2021-08-12 06:09:20|353.72|350.92|353.72|350.92|353.72|350.92|353.65|350.85|0
1628748570000|2021-08-12 06:09:30|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1628748590000|2021-08-12 06:09:50|353.72|350.92|353.81|351.01|353.81|351.01|353.72|350.92|0
1628748600000|2021-08-12 06:10:00|353.8|351|353.8|351|353.8|351|353.8|351|0
1628748670000|2021-08-12 06:11:10|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1628748690000|2021-08-12 06:11:30|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1628748700000|2021-08-12 06:11:40|353.65|350.85|353.65|350.85|353.72|350.92|353.65|350.85|0
1628748720000|2021-08-12 06:12:00|353.8|351|353.8|351|353.8|351|353.8|351|0
1628748730000|2021-08-12 06:12:10|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1628748740000|2021-08-12 06:12:20|353.8|351|353.8|351|353.8|351|353.8|351|0
1628748800000|2021-08-12 06:13:20|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1628748810000|2021-08-12 06:13:30|353.96|351.16|353.8|351|353.96|351.16|353.8|351|0
1628748820000|2021-08-12 06:13:40|353.88|351.08|353.8|351|353.88|351.08|353.8|351|0
1628748830000|2021-08-12 06:13:50|353.96|351.16|353.8|351|353.96|351.16|353.8|351|0
1628748870000|2021-08-12 06:14:30|353.88|351.08|353.64|350.84|353.88|351.08|353.64|350.84|0
1628748880000|2021-08-12 06:14:40|353.8|351|353.8|351|353.8|351|353.8|351|0
1628748970000|2021-08-12 06:16:10|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1628749000000|2021-08-12 06:16:40|353.8|351|353.64|350.84|353.8|351|353.64|350.84|0
1628749020000|2021-08-12 06:17:00|353.8|351|353.8|351|353.8|351|353.8|351|0
1628749080000|2021-08-12 06:18:00|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1628749160000|2021-08-12 06:19:20|353.48|350.68|353.64|350.84|353.64|350.84|353.48|350.68|0
1628749180000|2021-08-12 06:19:40|353.8|351|353.8|351|353.8|351|353.8|351|0
1628749200000|2021-08-12 06:20:00|353.96|351.16|353.8|351|353.96|351.16|353.8|351|0
1628749210000|2021-08-12 06:20:10|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1628749240000|2021-08-12 06:20:40|353.56|350.76|353.48|350.68|353.56|350.76|353.48|350.68|0
1628749260000|2021-08-12 06:21:00|353.33|350.53|353.48|350.68|353.48|350.68|353.33|350.53|0
1628749310000|2021-08-12 06:21:50|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1628749380000|2021-08-12 06:23:00|353.8|351|353.8|351|353.8|351|353.8|351|0
1628749390000|2021-08-12 06:23:10|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1628749430000|2021-08-12 06:23:50|353.48|350.68|353.56|350.76|353.56|350.76|353.48|350.68|0
1628749440000|2021-08-12 06:24:00|353.48|350.68|353.56|350.76|353.56|350.76|353.48|350.68|0
1628749450000|2021-08-12 06:24:10|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1628749460000|2021-08-12 06:24:20|353.56|350.76|353.64|350.84|353.64|350.84|353.48|350.68|0
1628749470000|2021-08-12 06:24:30|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1628749510000|2021-08-12 06:25:10|353.64|350.84|353.48|350.68|353.64|350.84|353.48|350.68|0
1628749520000|2021-08-12 06:25:20|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1628749530000|2021-08-12 06:25:30|353.56|350.76|353.64|350.84|353.64|350.84|353.56|350.76|0
1628749560000|2021-08-12 06:26:00|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1628749590000|2021-08-12 06:26:30|353.64|350.84|353.48|350.68|353.64|350.84|353.48|350.68|0
1628749610000|2021-08-12 06:26:50|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1628749650000|2021-08-12 06:27:30|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1628749670000|2021-08-12 06:27:50|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1628749700000|2021-08-12 06:28:20|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1628749730000|2021-08-12 06:28:50|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1628749780000|2021-08-12 06:29:40|353.4|350.6|353.48|350.68|353.48|350.68|353.4|350.6|0
1628749800000|2021-08-12 06:30:00|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1628749820000|2021-08-12 06:30:20|353.24|350.44|353.32|350.52|353.32|350.52|353.24|350.44|0
1628749830000|2021-08-12 06:30:30|353.24|350.44|353.16|350.36|353.24|350.44|353.16|350.36|0
1628749880000|2021-08-12 06:31:20|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1628749940000|2021-08-12 06:32:20|353|350.2|353|350.2|353|350.2|353|350.2|0
1628749970000|2021-08-12 06:32:50|353.16|350.36|353.16|350.36|353.16|350.36|353|350.2|0
1628749980000|2021-08-12 06:33:00|353|350.2|353.16|350.36|353.16|350.36|353|350.2|0
1628750050000|2021-08-12 06:34:10|353.08|350.28|353.16|350.36|353.16|350.36|353.08|350.28|0
1628750060000|2021-08-12 06:34:20|353|350.2|353.16|350.36|353.16|350.36|353|350.2|0
1628750070000|2021-08-12 06:34:30|353.08|350.28|353.16|350.36|353.16|350.36|353.08|350.28|0
1628750080000|2021-08-12 06:34:40|353|350.2|353|350.2|353|350.2|353|350.2|0
1628750090000|2021-08-12 06:34:50|353.16|350.36|353|350.2|353.16|350.36|353|350.2|0
1628750130000|2021-08-12 06:35:30|353.16|350.36|353.16|350.36|353.16|350.36|353.08|350.28|0
1628750150000|2021-08-12 06:35:50|353|350.2|353|350.2|353|350.2|353|350.2|0
1628750160000|2021-08-12 06:36:00|352.92|350.12|353|350.2|353|350.2|352.92|350.12|0
1628750170000|2021-08-12 06:36:10|352.85|350.05|352.92|350.12|352.92|350.12|352.85|350.05|0
1628750180000|2021-08-12 06:36:20|353|350.2|353|350.2|353|350.2|352.92|350.12|0
1628750190000|2021-08-12 06:36:30|352.92|350.12|353|350.2|353|350.2|352.92|350.12|0
1628750200000|2021-08-12 06:36:40|352.92|350.12|352.85|350.05|352.92|350.12|352.85|350.05|0
1628750220000|2021-08-12 06:37:00|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1628750230000|2021-08-12 06:37:10|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1628750260000|2021-08-12 06:37:40|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1628750280000|2021-08-12 06:38:00|352.76|349.96|352.84|350.04|352.84|350.04|352.76|349.96|0
1628750290000|2021-08-12 06:38:10|352.76|349.96|352.69|349.89|352.76|349.96|352.69|349.89|0
1628750320000|2021-08-12 06:38:40|352.53|349.73|352.21|349.41|352.53|349.73|352.21|349.41|0
1628750350000|2021-08-12 06:39:10|352.29|349.49|352.37|349.57|352.37|349.57|352.29|349.49|0
1628750360000|2021-08-12 06:39:20|352.21|349.41|352.21|349.41|352.37|349.57|352.21|349.41|0
1628750370000|2021-08-12 06:39:30|351.9|349.1|351.9|349.1|351.9|349.1|351.9|349.1|0
1628750380000|2021-08-12 06:39:40|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1628750410000|2021-08-12 06:40:10|352.13|349.33|352.13|349.33|352.13|349.33|352.13|349.33|0
1628750420000|2021-08-12 06:40:20|352.21|349.41|352.05|349.25|352.21|349.41|352.05|349.25|0
1628750430000|2021-08-12 06:40:30|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1628750450000|2021-08-12 06:40:50|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1628750470000|2021-08-12 06:41:10|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1628750490000|2021-08-12 06:41:30|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1628750530000|2021-08-12 06:42:10|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1628750540000|2021-08-12 06:42:20|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1628750550000|2021-08-12 06:42:30|352.21|349.41|352.05|349.25|352.21|349.41|352.05|349.25|0
1628750560000|2021-08-12 06:42:40|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1628750600000|2021-08-12 06:43:20|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1628750620000|2021-08-12 06:43:40|352.21|349.41|352.05|349.25|352.21|349.41|352.05|349.25|0
1628750630000|2021-08-12 06:43:50|352.13|349.33|352.21|349.41|352.21|349.41|352.13|349.33|0
1628750640000|2021-08-12 06:44:00|352.05|349.25|352.05|349.25|352.21|349.41|352.05|349.25|0
1628750670000|2021-08-12 06:44:30|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1628750690000|2021-08-12 06:44:50|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1628750700000|2021-08-12 06:45:00|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1628750720000|2021-08-12 06:45:20|351.74|348.94|351.74|348.94|351.89|349.09|351.74|348.94|0
1628750770000|2021-08-12 06:46:10|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1628750780000|2021-08-12 06:46:20|351.74|348.94|351.89|349.09|351.89|349.09|351.74|348.94|0
1628750790000|2021-08-12 06:46:30|351.74|348.94|351.74|348.94|351.74|348.94|351.74|348.94|0
1628750800000|2021-08-12 06:46:40|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1628750820000|2021-08-12 06:47:00|351.74|348.94|351.74|348.94|351.74|348.94|351.74|348.94|0
1628750830000|2021-08-12 06:47:10|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1628750840000|2021-08-12 06:47:20|351.74|348.94|351.89|349.09|351.89|349.09|351.74|348.94|0
1628750860000|2021-08-12 06:47:40|351.81|349.01|351.89|349.09|351.89|349.09|351.81|349.01|0
1628750870000|2021-08-12 06:47:50|351.73|348.93|351.81|349.01|351.89|349.09|351.73|348.93|0
1628750880000|2021-08-12 06:48:00|351.73|348.93|351.73|348.93|351.73|348.93|351.73|348.93|0
1628750940000|2021-08-12 06:49:00|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1628750950000|2021-08-12 06:49:10|351.81|349.01|351.81|349.01|351.89|349.09|351.81|349.01|0
1628750960000|2021-08-12 06:49:20|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1628750970000|2021-08-12 06:49:30|351.73|348.93|351.73|348.93|351.73|348.93|351.73|348.93|0
1628750980000|2021-08-12 06:49:40|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1628751070000|2021-08-12 06:51:10|352.05|349.25|351.89|349.09|352.05|349.25|351.89|349.09|0
1628751100000|2021-08-12 06:51:40|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1628751110000|2021-08-12 06:51:50|351.89|349.09|351.89|349.09|352.05|349.25|351.89|349.09|0
1628751120000|2021-08-12 06:52:00|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1628751140000|2021-08-12 06:52:20|352.12|349.32|352.05|349.25|352.12|349.32|352.05|349.25|0
1628751150000|2021-08-12 06:52:30|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1628751160000|2021-08-12 06:52:40|352.12|349.32|352.05|349.25|352.21|349.41|352.05|349.25|0
1628751300000|2021-08-12 06:55:00|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1628751320000|2021-08-12 06:55:20|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1628751330000|2021-08-12 06:55:30|351.97|349.17|351.89|349.09|352.05|349.25|351.89|349.09|0
1628751350000|2021-08-12 06:55:50|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1628751400000|2021-08-12 06:56:40|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1628751410000|2021-08-12 06:56:50|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1628751430000|2021-08-12 06:57:10|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1628751470000|2021-08-12 06:57:50|352.6|349.8|352.52|349.72|352.6|349.8|352.52|349.72|0
1628751480000|2021-08-12 06:58:00|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1628751510000|2021-08-12 06:58:30|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1628751520000|2021-08-12 06:58:40|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1628751530000|2021-08-12 06:58:50|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1628751550000|2021-08-12 06:59:10|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1628751560000|2021-08-12 06:59:20|352.28|349.48|352.28|349.48|352.36|349.56|352.28|349.48|0
1628751570000|2021-08-12 06:59:30|352.2|349.4|352.2|349.4|352.36|349.56|352.2|349.4|0
1628751580000|2021-08-12 06:59:40|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1628751590000|2021-08-12 06:59:50|352.2|349.4|352.36|349.56|352.36|349.56|352.2|349.4|0
1628751600000|2021-08-12 07:00:00|352.52|349.72|352.44|349.64|352.84|350.04|352.44|349.64|0
1628751610000|2021-08-12 07:00:10|352.68|349.88|352.52|349.72|352.68|349.88|352.36|349.56|0
1628751620000|2021-08-12 07:00:20|352.68|349.88|352.84|350.04|352.84|350.04|352.6|349.8|0
1628751630000|2021-08-12 07:00:30|352.99|350.19|353.31|350.51|353.31|350.51|352.99|350.19|0
1628751640000|2021-08-12 07:00:40|352.99|350.19|352.68|349.88|352.99|350.19|352.68|349.88|0
1628751650000|2021-08-12 07:00:50|352.99|350.19|352.84|350.04|352.99|350.19|352.84|350.04|0
1628751660000|2021-08-12 07:01:00|352.99|350.19|352.99|350.19|352.99|350.19|352.84|350.04|0
1628751670000|2021-08-12 07:01:10|353.07|350.27|352.84|350.04|353.07|350.27|352.84|350.04|0
1628751680000|2021-08-12 07:01:20|352.99|350.19|352.68|349.88|352.99|350.19|352.68|349.88|0
1628751690000|2021-08-12 07:01:30|352.52|349.72|352.44|349.64|352.52|349.72|352.36|349.56|0
1628751700000|2021-08-12 07:01:40|352.36|349.56|352.05|349.25|352.36|349.56|352.05|349.25|0
1628751720000|2021-08-12 07:02:00|352.2|349.4|352.12|349.32|352.2|349.4|352.12|349.32|0
1628751730000|2021-08-12 07:02:10|352.2|349.4|352.36|349.56|352.36|349.56|352.2|349.4|0
1628751740000|2021-08-12 07:02:20|352.2|349.4|352.2|349.4|352.28|349.48|352.2|349.4|0
1628751750000|2021-08-12 07:02:30|352.36|349.56|352.2|349.4|352.36|349.56|352.04|349.24|0
1628751760000|2021-08-12 07:02:40|352.52|349.72|352.68|349.88|352.68|349.88|352.52|349.72|0
1628751770000|2021-08-12 07:02:50|352.76|349.96|353|350.2|353|350.2|352.76|349.96|0
1628751780000|2021-08-12 07:03:00|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1628751790000|2021-08-12 07:03:10|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1628751800000|2021-08-12 07:03:20|353|350.2|353|350.2|353|350.2|353|350.2|0
1628751810000|2021-08-12 07:03:30|352.92|350.12|352.84|350.04|352.92|350.12|352.84|350.04|0
1628751820000|2021-08-12 07:03:40|353|350.2|352.84|350.04|353|350.2|352.84|350.04|0
1628751830000|2021-08-12 07:03:50|352.92|350.12|352.84|350.04|352.92|350.12|352.84|350.04|0
1628751840000|2021-08-12 07:04:00|353|350.2|353.16|350.36|353.16|350.36|353|350.2|0
1628751850000|2021-08-12 07:04:10|353.07|350.27|353|350.2|353.16|350.36|353|350.2|0
1628751860000|2021-08-12 07:04:20|353.16|350.36|353|350.2|353.16|350.36|353|350.2|0
1628751870000|2021-08-12 07:04:30|353.16|350.36|353|350.2|353.16|350.36|353|350.2|0
1628751890000|2021-08-12 07:04:50|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1628751900000|2021-08-12 07:05:00|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628751910000|2021-08-12 07:05:10|352.71|350.31|352.64|350.24|352.8|350.4|352.64|350.24|0
1628751920000|2021-08-12 07:05:20|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628751930000|2021-08-12 07:05:30|352.32|349.92|352.32|349.92|352.48|350.08|352.32|349.92|0
1628751940000|2021-08-12 07:05:40|352.17|349.77|352.48|350.08|352.48|350.08|352.17|349.77|0
1628751950000|2021-08-12 07:05:50|352.4|350|352.48|350.08|352.48|350.08|352.4|350|0
1628751960000|2021-08-12 07:06:00|352.32|349.92|352.4|350|352.4|350|352.32|349.92|0
1628751970000|2021-08-12 07:06:10|352.48|350.08|352.48|350.08|352.64|350.24|352.48|350.08|0
1628751990000|2021-08-12 07:06:30|352.64|350.24|352.8|350.4|352.8|350.4|352.64|350.24|0
1628752000000|2021-08-12 07:06:40|352.95|350.55|352.87|350.47|352.95|350.55|352.87|350.47|0
1628752010000|2021-08-12 07:06:50|352.95|350.55|353.11|350.71|353.11|350.71|352.95|350.55|0
1628752020000|2021-08-12 07:07:00|353.03|350.63|353.11|350.71|353.11|350.71|352.95|350.55|0
1628752030000|2021-08-12 07:07:10|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628752040000|2021-08-12 07:07:20|353.03|350.63|352.95|350.55|353.03|350.63|352.95|350.55|0
1628752050000|2021-08-12 07:07:30|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1628752070000|2021-08-12 07:07:50|352.64|350.24|352.8|350.4|352.87|350.47|352.64|350.24|0
1628752090000|2021-08-12 07:08:10|352.87|350.47|352.95|350.55|352.95|350.55|352.8|350.4|0
1628752100000|2021-08-12 07:08:20|352.87|350.47|352.95|350.55|352.95|350.55|352.8|350.4|0
1628752110000|2021-08-12 07:08:30|352.87|350.47|352.8|350.4|352.87|350.47|352.8|350.4|0
1628752120000|2021-08-12 07:08:40|352.95|350.55|352.8|350.4|352.95|350.55|352.8|350.4|0
1628752130000|2021-08-12 07:08:50|352.71|350.31|352.71|350.31|352.71|350.31|352.64|350.24|0
1628752140000|2021-08-12 07:09:00|352.64|350.24|352.8|350.4|352.8|350.4|352.64|350.24|0
1628752150000|2021-08-12 07:09:10|352.71|350.31|352.8|350.4|352.8|350.4|352.64|350.24|0
1628752160000|2021-08-12 07:09:20|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628752170000|2021-08-12 07:09:30|352.48|350.08|352.64|350.24|352.64|350.24|352.48|350.08|0
1628752190000|2021-08-12 07:09:50|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1628752200000|2021-08-12 07:10:00|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628752210000|2021-08-12 07:10:10|352.87|350.47|352.95|350.55|352.95|350.55|352.87|350.47|0
1628752230000|2021-08-12 07:10:30|352.79|350.39|352.79|350.39|352.87|350.47|352.79|350.39|0
1628752240000|2021-08-12 07:10:40|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628752260000|2021-08-12 07:11:00|352.48|350.08|352.48|350.08|352.48|350.08|352.32|349.92|0
1628752270000|2021-08-12 07:11:10|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628752290000|2021-08-12 07:11:30|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628752300000|2021-08-12 07:11:40|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628752310000|2021-08-12 07:11:50|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1628752320000|2021-08-12 07:12:00|352.64|350.24|352.48|350.08|352.64|350.24|352.48|350.08|0
1628752330000|2021-08-12 07:12:10|352.64|350.24|352.55|350.15|352.64|350.24|352.55|350.15|0
1628752340000|2021-08-12 07:12:20|352.48|350.08|352.48|350.08|352.55|350.15|352.48|350.08|0
1628752350000|2021-08-12 07:12:30|352.64|350.24|352.48|350.08|352.64|350.24|352.48|350.08|0
1628752360000|2021-08-12 07:12:40|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628752370000|2021-08-12 07:12:50|352.48|350.08|352.64|350.24|352.64|350.24|352.48|350.08|0
1628752390000|2021-08-12 07:13:10|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628752400000|2021-08-12 07:13:20|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628752410000|2021-08-12 07:13:30|352.79|350.39|352.95|350.55|352.95|350.55|352.79|350.39|0
1628752420000|2021-08-12 07:13:40|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1628752440000|2021-08-12 07:14:00|352.95|350.55|353.03|350.63|353.11|350.71|352.95|350.55|0
1628752450000|2021-08-12 07:14:10|352.95|350.55|353.11|350.71|353.11|350.71|352.95|350.55|0
1628752460000|2021-08-12 07:14:20|353.19|350.79|353.11|350.71|353.27|350.87|353.11|350.71|0
1628752470000|2021-08-12 07:14:30|352.95|350.55|352.87|350.47|352.95|350.55|352.87|350.47|0
1628752480000|2021-08-12 07:14:40|352.95|350.55|352.87|350.47|352.95|350.55|352.87|350.47|0
1628752490000|2021-08-12 07:14:50|352.79|350.39|352.64|350.24|352.79|350.39|352.64|350.24|0
1628752500000|2021-08-12 07:15:00|352.48|350.08|352.79|350.39|352.79|350.39|352.48|350.08|0
1628752510000|2021-08-12 07:15:10|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628752520000|2021-08-12 07:15:20|352.79|350.39|352.63|350.23|352.79|350.39|352.63|350.23|0
1628752530000|2021-08-12 07:15:30|352.79|350.39|352.63|350.23|352.79|350.39|352.63|350.23|0
1628752540000|2021-08-12 07:15:40|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628752550000|2021-08-12 07:15:50|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628752610000|2021-08-12 07:16:50|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628752620000|2021-08-12 07:17:00|352.63|350.23|352.79|350.39|352.79|350.39|352.63|350.23|0
1628752650000|2021-08-12 07:17:30|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628752660000|2021-08-12 07:17:40|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628752670000|2021-08-12 07:17:50|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628752700000|2021-08-12 07:18:20|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628752710000|2021-08-12 07:18:30|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628752720000|2021-08-12 07:18:40|352.63|350.23|352.95|350.55|352.95|350.55|352.63|350.23|0
1628752730000|2021-08-12 07:18:50|352.87|350.47|352.79|350.39|352.87|350.47|352.79|350.39|0
1628752750000|2021-08-12 07:19:10|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628752770000|2021-08-12 07:19:30|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628752780000|2021-08-12 07:19:40|353.11|350.71|352.95|350.55|353.11|350.71|352.95|350.55|0
1628752790000|2021-08-12 07:19:50|353.11|350.71|353.27|350.87|353.27|350.87|353.11|350.71|0
1628752800000|2021-08-12 07:20:00|353.11|350.71|353.42|351.02|353.42|351.02|353.11|350.71|0
1628752810000|2021-08-12 07:20:10|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628752820000|2021-08-12 07:20:20|353.5|351.1|354.06|351.66|354.06|351.66|353.5|351.1|0
1628752830000|2021-08-12 07:20:30|354.21|351.81|354.21|351.81|354.21|351.81|354.13|351.73|0
1628752840000|2021-08-12 07:20:40|354.06|351.66|353.74|351.34|354.06|351.66|353.74|351.34|0
1628752850000|2021-08-12 07:20:50|353.9|351.5|353.9|351.5|353.9|351.5|353.74|351.34|0
1628752860000|2021-08-12 07:21:00|353.74|351.34|353.9|351.5|353.9|351.5|353.74|351.34|0
1628752870000|2021-08-12 07:21:10|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1628752880000|2021-08-12 07:21:20|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1628752890000|2021-08-12 07:21:30|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1628752910000|2021-08-12 07:21:50|353.81|351.41|353.74|351.34|353.81|351.41|353.74|351.34|0
1628752950000|2021-08-12 07:22:30|353.58|351.18|353.74|351.34|353.74|351.34|353.58|351.18|0
1628752960000|2021-08-12 07:22:40|353.66|351.26|353.74|351.34|353.74|351.34|353.66|351.26|0
1628752990000|2021-08-12 07:23:10|353.9|351.5|353.58|351.18|353.9|351.5|353.58|351.18|0
1628753000000|2021-08-12 07:23:20|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1628753010000|2021-08-12 07:23:30|353.9|351.5|353.74|351.34|353.9|351.5|353.58|351.18|0
1628753020000|2021-08-12 07:23:40|353.58|351.18|353.74|351.34|353.74|351.34|353.58|351.18|0
1628753040000|2021-08-12 07:24:00|353.81|351.41|353.74|351.34|353.81|351.41|353.74|351.34|0
1628753050000|2021-08-12 07:24:10|353.58|351.18|353.42|351.02|353.58|351.18|353.42|351.02|0
1628753060000|2021-08-12 07:24:20|353.26|350.86|353.42|351.02|353.42|351.02|353.26|350.86|0
1628753070000|2021-08-12 07:24:30|353.34|350.94|353.26|350.86|353.42|351.02|353.26|350.86|0
1628753120000|2021-08-12 07:25:20|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1628753130000|2021-08-12 07:25:30|353.34|350.94|353.26|350.86|353.34|350.94|353.26|350.86|0
1628753140000|2021-08-12 07:25:40|353.1|350.7|353.18|350.78|353.18|350.78|353.1|350.7|0
1628753150000|2021-08-12 07:25:50|353.1|350.7|352.95|350.55|353.1|350.7|352.95|350.55|0
1628753160000|2021-08-12 07:26:00|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628753200000|2021-08-12 07:26:40|352.86|350.46|352.86|350.46|352.86|350.46|352.86|350.46|0
1628753210000|2021-08-12 07:26:50|352.79|350.39|352.95|350.55|352.95|350.55|352.79|350.39|0
1628753220000|2021-08-12 07:27:00|352.79|350.39|352.95|350.55|352.95|350.55|352.79|350.39|0
1628753230000|2021-08-12 07:27:10|352.86|350.46|352.86|350.46|352.95|350.55|352.79|350.39|0
1628753240000|2021-08-12 07:27:20|352.95|350.55|353.1|350.7|353.1|350.7|352.95|350.55|0
1628753250000|2021-08-12 07:27:30|353.02|350.62|352.95|350.55|353.02|350.62|352.95|350.55|0
1628753280000|2021-08-12 07:28:00|353.1|350.7|353.26|350.86|353.26|350.86|353.1|350.7|0
1628753300000|2021-08-12 07:28:20|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628753310000|2021-08-12 07:28:30|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628753320000|2021-08-12 07:28:40|353.02|350.62|353.18|350.78|353.18|350.78|353.02|350.62|0
1628753330000|2021-08-12 07:28:50|353.26|350.86|353.42|351.02|353.42|351.02|353.26|350.86|0
1628753340000|2021-08-12 07:29:00|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628753360000|2021-08-12 07:29:20|353.5|351.1|353.5|351.1|353.5|351.1|353.42|351.02|0
1628753370000|2021-08-12 07:29:30|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628753380000|2021-08-12 07:29:40|353.5|351.1|353.42|351.02|353.5|351.1|353.42|351.02|0
1628753400000|2021-08-12 07:30:00|353.58|351.18|353.58|351.18|353.58|351.18|353.42|351.02|0
1628753410000|2021-08-12 07:30:10|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1628753420000|2021-08-12 07:30:20|353.58|351.18|353.74|351.34|353.74|351.34|353.58|351.18|0
1628753450000|2021-08-12 07:30:50|353.58|351.18|353.74|351.34|353.74|351.34|353.58|351.18|0
1628753460000|2021-08-12 07:31:00|353.65|351.25|353.74|351.34|353.74|351.34|353.65|351.25|0
1628753470000|2021-08-12 07:31:10|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628753500000|2021-08-12 07:31:40|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1628753510000|2021-08-12 07:31:50|353.58|351.18|353.58|351.18|353.65|351.25|353.58|351.18|0
1628753520000|2021-08-12 07:32:00|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1628753530000|2021-08-12 07:32:10|353.73|351.33|353.89|351.49|353.89|351.49|353.73|351.33|0
1628753560000|2021-08-12 07:32:40|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1628753580000|2021-08-12 07:33:00|353.89|351.49|353.73|351.33|353.89|351.49|353.73|351.33|0
1628753600000|2021-08-12 07:33:20|353.89|351.49|353.73|351.33|353.89|351.49|353.73|351.33|0
1628753610000|2021-08-12 07:33:30|353.89|351.49|353.89|351.49|353.89|351.49|353.89|351.49|0
1628753620000|2021-08-12 07:33:40|353.81|351.41|353.73|351.33|353.81|351.41|353.73|351.33|0
1628753630000|2021-08-12 07:33:50|353.89|351.49|353.89|351.49|353.97|351.57|353.89|351.49|0
1628753640000|2021-08-12 07:34:00|353.97|351.57|353.97|351.57|353.97|351.57|353.89|351.49|0
1628753650000|2021-08-12 07:34:10|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1628753660000|2021-08-12 07:34:20|353.89|351.49|353.89|351.49|353.97|351.57|353.89|351.49|0
1628753670000|2021-08-12 07:34:30|354.05|351.65|353.89|351.49|354.05|351.65|353.89|351.49|0
1628753690000|2021-08-12 07:34:50|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1628753710000|2021-08-12 07:35:10|353.89|351.49|353.89|351.49|353.89|351.49|353.89|351.49|0
1628753720000|2021-08-12 07:35:20|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1628753740000|2021-08-12 07:35:40|353.89|351.49|353.89|351.49|353.89|351.49|353.73|351.33|0
1628753750000|2021-08-12 07:35:50|353.73|351.33|353.89|351.49|353.89|351.49|353.73|351.33|0
1628753760000|2021-08-12 07:36:00|353.81|351.41|353.89|351.49|353.89|351.49|353.81|351.41|0
1628753780000|2021-08-12 07:36:20|353.81|351.41|353.89|351.49|353.89|351.49|353.73|351.33|0
1628753790000|2021-08-12 07:36:30|353.81|351.41|353.73|351.33|353.81|351.41|353.73|351.33|0
1628753800000|2021-08-12 07:36:40|353.89|351.49|353.73|351.33|353.89|351.49|353.73|351.33|0
1628753810000|2021-08-12 07:36:50|353.89|351.49|353.81|351.41|353.89|351.49|353.81|351.41|0
1628753820000|2021-08-12 07:37:00|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1628753860000|2021-08-12 07:37:40|353.89|351.49|353.89|351.49|353.89|351.49|353.89|351.49|0
1628753880000|2021-08-12 07:38:00|354.05|351.65|353.89|351.49|354.05|351.65|353.89|351.49|0
1628753920000|2021-08-12 07:38:40|353.73|351.33|353.89|351.49|353.89|351.49|353.73|351.33|0
1628753960000|2021-08-12 07:39:20|353.97|351.57|353.89|351.49|353.97|351.57|353.89|351.49|0
1628753980000|2021-08-12 07:39:40|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1628753990000|2021-08-12 07:39:50|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1628754030000|2021-08-12 07:40:30|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1628754060000|2021-08-12 07:41:00|353.89|351.49|353.89|351.49|353.89|351.49|353.89|351.49|0
1628754070000|2021-08-12 07:41:10|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1628754080000|2021-08-12 07:41:20|353.89|351.49|353.97|351.57|353.97|351.57|353.89|351.49|0
1628754090000|2021-08-12 07:41:30|354.05|351.65|354.05|351.65|354.05|351.65|353.89|351.49|0
1628754110000|2021-08-12 07:41:50|353.97|351.57|353.89|351.49|353.97|351.57|353.89|351.49|0
1628754120000|2021-08-12 07:42:00|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1628754130000|2021-08-12 07:42:10|353.89|351.49|353.73|351.33|353.89|351.49|353.73|351.33|0
1628754140000|2021-08-12 07:42:20|353.81|351.41|353.73|351.33|353.81|351.41|353.73|351.33|0
1628754160000|2021-08-12 07:42:40|353.81|351.41|353.73|351.33|353.89|351.49|353.73|351.33|0
1628754170000|2021-08-12 07:42:50|353.81|351.41|353.89|351.49|353.89|351.49|353.81|351.41|0
1628754180000|2021-08-12 07:43:00|353.73|351.33|353.81|351.41|353.89|351.49|353.73|351.33|0
1628754190000|2021-08-12 07:43:10|353.89|351.49|353.89|351.49|353.89|351.49|353.73|351.33|0
1628754200000|2021-08-12 07:43:20|353.96|351.56|353.89|351.49|353.96|351.56|353.89|351.49|0
1628754220000|2021-08-12 07:43:40|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1628754230000|2021-08-12 07:43:50|353.89|351.49|353.89|351.49|353.89|351.49|353.89|351.49|0
1628754240000|2021-08-12 07:44:00|353.73|351.33|353.89|351.49|353.89|351.49|353.73|351.33|0
1628754250000|2021-08-12 07:44:10|353.81|351.41|353.89|351.49|353.89|351.49|353.81|351.41|0
1628754260000|2021-08-12 07:44:20|353.73|351.33|353.81|351.41|353.81|351.41|353.73|351.33|0
1628754270000|2021-08-12 07:44:30|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1628754280000|2021-08-12 07:44:40|353.81|351.41|353.73|351.33|353.81|351.41|353.73|351.33|0
1628754290000|2021-08-12 07:44:50|353.89|351.49|353.73|351.33|353.89|351.49|353.73|351.33|0
1628754300000|2021-08-12 07:45:00|353.89|351.49|353.89|351.49|353.96|351.56|353.89|351.49|0
1628754310000|2021-08-12 07:45:10|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1628754320000|2021-08-12 07:45:20|353.89|351.49|353.96|351.56|353.96|351.56|353.89|351.49|0
1628754330000|2021-08-12 07:45:30|353.89|351.49|353.89|351.49|353.89|351.49|353.89|351.49|0
1628754390000|2021-08-12 07:46:30|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1628754400000|2021-08-12 07:46:40|353.96|351.56|354.05|351.65|354.05|351.65|353.96|351.56|0
1628754420000|2021-08-12 07:47:00|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1628754430000|2021-08-12 07:47:10|354.05|351.65|354.36|351.96|354.36|351.96|354.05|351.65|0
1628754440000|2021-08-12 07:47:20|354.28|351.88|354.2|351.8|354.28|351.88|354.2|351.8|0
1628754450000|2021-08-12 07:47:30|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628754500000|2021-08-12 07:48:20|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1628754510000|2021-08-12 07:48:30|354.44|352.04|354.36|351.96|354.44|352.04|354.36|351.96|0
1628754530000|2021-08-12 07:48:50|354.52|352.12|354.36|351.96|354.52|352.12|354.36|351.96|0
1628754540000|2021-08-12 07:49:00|354.44|352.04|354.52|352.12|354.52|352.12|354.44|352.04|0
1628754590000|2021-08-12 07:49:50|354.68|352.28|354.52|352.12|354.68|352.28|354.52|352.12|0
1628754610000|2021-08-12 07:50:10|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628754650000|2021-08-12 07:50:50|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1628754660000|2021-08-12 07:51:00|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628754680000|2021-08-12 07:51:20|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1628754720000|2021-08-12 07:52:00|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628754730000|2021-08-12 07:52:10|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1628754750000|2021-08-12 07:52:30|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628754770000|2021-08-12 07:52:50|354.2|351.8|354.36|351.96|354.36|351.96|354.2|351.8|0
1628754780000|2021-08-12 07:53:00|354.2|351.8|354.36|351.96|354.36|351.96|354.2|351.8|0
1628754790000|2021-08-12 07:53:10|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1628754840000|2021-08-12 07:54:00|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1628754850000|2021-08-12 07:54:10|354.52|352.12|354.59|352.19|354.68|352.28|354.52|352.12|0
1628754860000|2021-08-12 07:54:20|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1628754870000|2021-08-12 07:54:30|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628754880000|2021-08-12 07:54:40|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1628754890000|2021-08-12 07:54:50|354.36|351.96|354.44|352.04|354.44|352.04|354.36|351.96|0
1628754900000|2021-08-12 07:55:00|354.36|351.96|354.52|352.12|354.52|352.12|354.36|351.96|0
1628754910000|2021-08-12 07:55:10|354.44|352.04|354.36|351.96|354.44|352.04|354.36|351.96|0
1628754930000|2021-08-12 07:55:30|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1628754940000|2021-08-12 07:55:40|354.43|352.03|354.43|352.03|354.43|352.03|354.43|352.03|0
1628754950000|2021-08-12 07:55:50|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628754970000|2021-08-12 07:56:10|354.43|352.03|354.36|351.96|354.52|352.12|354.36|351.96|0
1628755000000|2021-08-12 07:56:40|354.43|352.03|354.43|352.03|354.43|352.03|354.43|352.03|0
1628755010000|2021-08-12 07:56:50|354.52|352.12|354.52|352.12|354.52|352.12|354.36|351.96|0
1628755040000|2021-08-12 07:57:20|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1628755070000|2021-08-12 07:57:50|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1628755100000|2021-08-12 07:58:20|354.67|352.27|354.67|352.27|354.75|352.35|354.67|352.27|0
1628755140000|2021-08-12 07:59:00|354.83|352.43|354.67|352.27|354.83|352.43|354.67|352.27|0
1628755180000|2021-08-12 07:59:40|354.59|352.19|354.52|352.12|354.59|352.19|354.52|352.12|0
1628755190000|2021-08-12 07:59:50|354.67|352.27|354.59|352.19|354.67|352.27|354.59|352.19|0
1628755200000|2021-08-12 08:00:00|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1628755220000|2021-08-12 08:00:20|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628755230000|2021-08-12 08:00:30|354.52|352.12|354.36|351.96|354.52|352.12|354.36|351.96|0
1628755240000|2021-08-12 08:00:40|354.27|351.87|354.2|351.8|354.27|351.87|354.2|351.8|0
1628755250000|2021-08-12 08:00:50|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1628755260000|2021-08-12 08:01:00|354.2|351.8|354.2|351.8|354.2|351.8|354.2|351.8|0
1628755270000|2021-08-12 08:01:10|354.04|351.64|354.2|351.8|354.2|351.8|354.04|351.64|0
1628755280000|2021-08-12 08:01:20|354.04|351.64|354.04|351.64|354.04|351.64|353.88|351.48|0
1628755290000|2021-08-12 08:01:30|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1628755300000|2021-08-12 08:01:40|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1628755330000|2021-08-12 08:02:10|354.2|351.8|354.2|351.8|354.2|351.8|354.2|351.8|0
1628755360000|2021-08-12 08:02:40|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628755390000|2021-08-12 08:03:10|354.2|351.8|354.2|351.8|354.2|351.8|354.2|351.8|0
1628755400000|2021-08-12 08:03:20|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1628755410000|2021-08-12 08:03:30|354.51|352.11|354.51|352.11|354.51|352.11|354.36|351.96|0
1628755480000|2021-08-12 08:04:40|354.67|352.27|354.51|352.11|354.67|352.27|354.51|352.11|0
1628755490000|2021-08-12 08:04:50|354.67|352.27|354.51|352.11|354.67|352.27|354.51|352.11|0
1628755510000|2021-08-12 08:05:10|354.67|352.27|354.51|352.11|354.67|352.27|354.51|352.11|0
1628755520000|2021-08-12 08:05:20|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1628755550000|2021-08-12 08:05:50|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1628755570000|2021-08-12 08:06:10|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1628755590000|2021-08-12 08:06:30|354.59|352.19|354.51|352.11|354.59|352.19|354.51|352.11|0
1628755600000|2021-08-12 08:06:40|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1628755620000|2021-08-12 08:07:00|354.2|351.8|354.2|351.8|354.2|351.8|354.2|351.8|0
1628755640000|2021-08-12 08:07:20|354.35|351.95|354.35|351.95|354.35|351.95|354.27|351.87|0
1628755660000|2021-08-12 08:07:40|354.27|351.87|354.2|351.8|354.27|351.87|354.2|351.8|0
1628755670000|2021-08-12 08:07:50|354.27|351.87|354.2|351.8|354.27|351.87|354.2|351.8|0
1628755690000|2021-08-12 08:08:10|354.27|351.87|354.35|351.95|354.35|351.95|354.27|351.87|0
1628755700000|2021-08-12 08:08:20|354.2|351.8|354.2|351.8|354.2|351.8|354.2|351.8|0
1628755720000|2021-08-12 08:08:40|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1628755740000|2021-08-12 08:09:00|354.2|351.8|354.04|351.64|354.2|351.8|354.04|351.64|0
1628755750000|2021-08-12 08:09:10|354.11|351.71|354.11|351.71|354.11|351.71|354.04|351.64|0
1628755760000|2021-08-12 08:09:20|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1628755770000|2021-08-12 08:09:30|354.11|351.71|354.2|351.8|354.2|351.8|354.04|351.64|0
1628755780000|2021-08-12 08:09:40|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1628755800000|2021-08-12 08:10:00|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1628755810000|2021-08-12 08:10:10|354.11|351.71|354.11|351.71|354.11|351.71|354.11|351.71|0
1628755820000|2021-08-12 08:10:20|354.04|351.64|354.04|351.64|354.11|351.71|354.04|351.64|0
1628755830000|2021-08-12 08:10:30|354.19|351.79|353.88|351.48|354.19|351.79|353.88|351.48|0
1628755840000|2021-08-12 08:10:40|354.04|351.64|353.88|351.48|354.04|351.64|353.88|351.48|0
1628755860000|2021-08-12 08:11:00|354.04|351.64|354.19|351.79|354.19|351.79|354.04|351.64|0
1628755900000|2021-08-12 08:11:40|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1628755920000|2021-08-12 08:12:00|353.88|351.48|353.8|351.4|353.88|351.48|353.8|351.4|0
1628755930000|2021-08-12 08:12:10|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1628755940000|2021-08-12 08:12:20|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1628755950000|2021-08-12 08:12:30|353.88|351.48|353.88|351.48|353.88|351.48|353.72|351.32|0
1628755960000|2021-08-12 08:12:40|353.79|351.39|353.79|351.39|353.88|351.48|353.72|351.32|0
1628755970000|2021-08-12 08:12:50|353.72|351.32|353.64|351.24|353.72|351.32|353.64|351.24|0
1628755980000|2021-08-12 08:13:00|353.56|351.16|353.72|351.32|353.72|351.32|353.56|351.16|0
1628756000000|2021-08-12 08:13:20|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1628756010000|2021-08-12 08:13:30|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1628756020000|2021-08-12 08:13:40|354.19|351.79|354.11|351.71|354.19|351.79|354.04|351.64|0
1628756030000|2021-08-12 08:13:50|354.04|351.64|354.03|351.63|354.04|351.64|354.03|351.63|0
1628756040000|2021-08-12 08:14:00|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1628756100000|2021-08-12 08:15:00|354.03|351.63|354.19|351.79|354.19|351.79|354.03|351.63|0
1628756180000|2021-08-12 08:16:20|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1628756190000|2021-08-12 08:16:30|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1628756290000|2021-08-12 08:18:10|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1628756340000|2021-08-12 08:19:00|353.72|351.32|353.87|351.47|353.87|351.47|353.72|351.32|0
1628756400000|2021-08-12 08:20:00|354.03|351.63|354.03|351.63|354.03|351.63|353.95|351.55|0
1628756410000|2021-08-12 08:20:10|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1628756450000|2021-08-12 08:20:50|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1628756470000|2021-08-12 08:21:10|353.95|351.55|354.03|351.63|354.03|351.63|353.87|351.47|0
1628756580000|2021-08-12 08:23:00|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1628756600000|2021-08-12 08:23:20|354.35|351.95|354.35|351.95|354.35|351.95|354.19|351.79|0
1628756610000|2021-08-12 08:23:30|354.19|351.79|354.19|351.79|354.35|351.95|354.19|351.79|0
1628756620000|2021-08-12 08:23:40|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1628756630000|2021-08-12 08:23:50|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1628756640000|2021-08-12 08:24:00|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1628756680000|2021-08-12 08:24:40|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1628756700000|2021-08-12 08:25:00|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1628756710000|2021-08-12 08:25:10|354.26|351.86|354.19|351.79|354.26|351.86|354.19|351.79|0
1628756720000|2021-08-12 08:25:20|354.35|351.95|354.19|351.79|354.35|351.95|354.19|351.79|0
1628756780000|2021-08-12 08:26:20|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1628756800000|2021-08-12 08:26:40|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1628756830000|2021-08-12 08:27:10|354.35|351.95|354.19|351.79|354.35|351.95|354.19|351.79|0
1628756840000|2021-08-12 08:27:20|354.35|351.95|354.35|351.95|354.35|351.95|354.19|351.79|0
1628756890000|2021-08-12 08:28:10|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1628756910000|2021-08-12 08:28:30|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1628756930000|2021-08-12 08:28:50|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1628757000000|2021-08-12 08:30:00|354.66|352.26|354.82|352.42|354.82|352.42|354.66|352.26|0
1628757010000|2021-08-12 08:30:10|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1628757080000|2021-08-12 08:31:20|355.14|352.74|355.14|352.74|355.14|352.74|354.98|352.58|0
1628757090000|2021-08-12 08:31:30|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1628757110000|2021-08-12 08:31:50|355.14|352.74|354.98|352.58|355.14|352.74|354.98|352.58|0
1628757120000|2021-08-12 08:32:00|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1628757130000|2021-08-12 08:32:10|354.98|352.58|355.14|352.74|355.14|352.74|354.98|352.58|0
1628757150000|2021-08-12 08:32:30|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1628757210000|2021-08-12 08:33:30|355.14|352.74|355.14|352.74|355.14|352.74|355.14|352.74|0
1628757230000|2021-08-12 08:33:50|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1628757300000|2021-08-12 08:35:00|355.05|352.65|354.98|352.58|355.05|352.65|354.98|352.58|0
1628757370000|2021-08-12 08:36:10|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1628757380000|2021-08-12 08:36:20|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1628757390000|2021-08-12 08:36:30|355.14|352.74|355.13|352.73|355.14|352.74|355.13|352.73|0
1628757400000|2021-08-12 08:36:40|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1628757460000|2021-08-12 08:37:40|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1628757480000|2021-08-12 08:38:00|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1628757560000|2021-08-12 08:39:20|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628757580000|2021-08-12 08:39:40|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1628757620000|2021-08-12 08:40:20|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628757630000|2021-08-12 08:40:30|355.13|352.73|355.13|352.73|355.13|352.73|355.05|352.65|0
1628757670000|2021-08-12 08:41:10|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628757720000|2021-08-12 08:42:00|355.05|352.65|354.97|352.57|355.05|352.65|354.97|352.57|0
1628757750000|2021-08-12 08:42:30|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628757820000|2021-08-12 08:43:40|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628757830000|2021-08-12 08:43:50|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628757880000|2021-08-12 08:44:40|355.21|352.81|355.21|352.81|355.21|352.81|355.21|352.81|0
1628757890000|2021-08-12 08:44:50|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628757900000|2021-08-12 08:45:00|355.29|352.89|355.13|352.73|355.29|352.89|355.13|352.73|0
1628757910000|2021-08-12 08:45:10|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1628757930000|2021-08-12 08:45:30|355.21|352.81|355.13|352.73|355.21|352.81|355.13|352.73|0
1628757960000|2021-08-12 08:46:00|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628757970000|2021-08-12 08:46:10|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628758010000|2021-08-12 08:46:50|354.97|352.57|355.13|352.73|355.13|352.73|354.97|352.57|0
1628758040000|2021-08-12 08:47:20|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1628758050000|2021-08-12 08:47:30|354.97|352.57|355.13|352.73|355.13|352.73|354.97|352.57|0
1628758060000|2021-08-12 08:47:40|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628758070000|2021-08-12 08:47:50|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628758090000|2021-08-12 08:48:10|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628758120000|2021-08-12 08:48:40|355.13|352.73|354.97|352.57|355.13|352.73|354.97|352.57|0
1628758140000|2021-08-12 08:49:00|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628758150000|2021-08-12 08:49:10|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628758160000|2021-08-12 08:49:20|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628758180000|2021-08-12 08:49:40|354.97|352.57|354.81|352.41|354.97|352.57|354.81|352.41|0
1628758190000|2021-08-12 08:49:50|354.89|352.49|354.97|352.57|354.97|352.57|354.89|352.49|0
1628758200000|2021-08-12 08:50:00|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1628758210000|2021-08-12 08:50:10|354.89|352.49|354.97|352.57|354.97|352.57|354.89|352.49|0
1628758310000|2021-08-12 08:51:50|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628758330000|2021-08-12 08:52:10|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1628758350000|2021-08-12 08:52:30|355.45|353.05|355.45|353.05|355.45|353.05|355.45|353.05|0
1628758370000|2021-08-12 08:52:50|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1628758380000|2021-08-12 08:53:00|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628758400000|2021-08-12 08:53:20|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1628758420000|2021-08-12 08:53:40|355.13|352.73|354.97|352.57|355.13|352.73|354.97|352.57|0
1628758430000|2021-08-12 08:53:50|355.05|352.65|355.13|352.73|355.13|352.73|355.05|352.65|0
1628758440000|2021-08-12 08:54:00|355.05|352.65|355.13|352.73|355.13|352.73|355.05|352.65|0
1628758460000|2021-08-12 08:54:20|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1628758510000|2021-08-12 08:55:10|355.44|353.04|355.29|352.89|355.44|353.04|355.29|352.89|0
1628758520000|2021-08-12 08:55:20|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1628758590000|2021-08-12 08:56:30|355.6|353.2|355.6|353.2|355.6|353.2|355.6|353.2|0
1628758620000|2021-08-12 08:57:00|355.44|353.04|355.29|352.89|355.44|353.04|355.29|352.89|0
1628758680000|2021-08-12 08:58:00|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628758690000|2021-08-12 08:58:10|355.2|352.8|355.28|352.88|355.29|352.89|355.2|352.8|0
1628758720000|2021-08-12 08:58:40|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1628758730000|2021-08-12 08:58:50|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1628758780000|2021-08-12 08:59:40|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1628758790000|2021-08-12 08:59:50|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1628758800000|2021-08-12 09:00:00|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1628758810000|2021-08-12 09:00:10|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1628758910000|2021-08-12 09:01:50|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1628758930000|2021-08-12 09:02:10|355.6|353.2|355.44|353.04|355.6|353.2|355.44|353.04|0
1628758940000|2021-08-12 09:02:20|355.6|353.2|355.52|353.12|355.6|353.2|355.44|353.04|0
1628758950000|2021-08-12 09:02:30|355.44|353.04|355.6|353.2|355.6|353.2|355.44|353.04|0
1628758970000|2021-08-12 09:02:50|355.76|353.36|355.76|353.36|355.76|353.36|355.76|353.36|0
1628758980000|2021-08-12 09:03:00|355.6|353.2|355.6|353.2|355.6|353.2|355.6|353.2|0
1628759030000|2021-08-12 09:03:50|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1628759060000|2021-08-12 09:04:20|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1628759080000|2021-08-12 09:04:40|355.36|352.96|355.44|353.04|355.44|353.04|355.36|352.96|0
1628759090000|2021-08-12 09:04:50|355.28|352.88|355.28|352.88|355.44|353.04|355.28|352.88|0
1628759100000|2021-08-12 09:05:00|355.44|353.04|355.6|353.2|355.6|353.2|355.44|353.04|0
1628759110000|2021-08-12 09:05:10|355.44|353.04|355.52|353.12|355.6|353.2|355.44|353.04|0
1628759120000|2021-08-12 09:05:20|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1628759180000|2021-08-12 09:06:20|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1628759190000|2021-08-12 09:06:30|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1628759200000|2021-08-12 09:06:40|355.36|352.96|355.44|353.04|355.44|353.04|355.28|352.88|0
1628759210000|2021-08-12 09:06:50|355.36|352.96|355.36|352.96|355.36|352.96|355.36|352.96|0
1628759220000|2021-08-12 09:07:00|355.28|352.88|355.28|352.88|355.36|352.96|355.28|352.88|0
1628759230000|2021-08-12 09:07:10|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1628759260000|2021-08-12 09:07:40|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1628759290000|2021-08-12 09:08:10|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1628759300000|2021-08-12 09:08:20|355.2|352.8|355.28|352.88|355.28|352.88|355.2|352.8|0
1628759310000|2021-08-12 09:08:30|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1628759330000|2021-08-12 09:08:50|354.96|352.56|355.12|352.72|355.12|352.72|354.96|352.56|0
1628759340000|2021-08-12 09:09:00|354.96|352.56|354.96|352.56|355.12|352.72|354.96|352.56|0
1628759360000|2021-08-12 09:09:20|354.88|352.48|354.96|352.56|354.96|352.56|354.88|352.48|0
1628759440000|2021-08-12 09:10:40|354.88|352.48|354.96|352.56|354.96|352.56|354.88|352.48|0
1628759460000|2021-08-12 09:11:00|355.12|352.72|355.04|352.64|355.12|352.72|355.04|352.64|0
1628759470000|2021-08-12 09:11:10|354.96|352.56|355.12|352.72|355.12|352.72|354.96|352.56|0
1628759480000|2021-08-12 09:11:20|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1628759490000|2021-08-12 09:11:30|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1628759500000|2021-08-12 09:11:40|355.2|352.8|355.2|352.8|355.28|352.88|355.12|352.72|0
1628759510000|2021-08-12 09:11:50|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1628759520000|2021-08-12 09:12:00|355.04|352.64|354.8|352.4|355.04|352.64|354.8|352.4|0
1628759530000|2021-08-12 09:12:10|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628759570000|2021-08-12 09:12:50|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1628759580000|2021-08-12 09:13:00|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1628759590000|2021-08-12 09:13:10|354.49|352.09|354.65|352.25|354.65|352.25|354.49|352.09|0
1628759600000|2021-08-12 09:13:20|354.64|352.24|354.8|352.4|354.8|352.4|354.64|352.24|0
1628759620000|2021-08-12 09:13:40|354.72|352.32|354.8|352.4|354.8|352.4|354.72|352.32|0
1628759640000|2021-08-12 09:14:00|354.64|352.24|354.8|352.4|354.8|352.4|354.64|352.24|0
1628759650000|2021-08-12 09:14:10|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1628759660000|2021-08-12 09:14:20|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1628759760000|2021-08-12 09:16:00|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1628759840000|2021-08-12 09:17:20|355.12|352.72|354.96|352.56|355.12|352.72|354.96|352.56|0
1628759930000|2021-08-12 09:18:50|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1628759960000|2021-08-12 09:19:20|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1628759980000|2021-08-12 09:19:40|355.12|352.72|354.96|352.56|355.12|352.72|354.96|352.56|0
1628759990000|2021-08-12 09:19:50|355.12|352.72|355.12|352.72|355.19|352.79|355.12|352.72|0
1628760000000|2021-08-12 09:20:00|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1628760040000|2021-08-12 09:20:40|355.43|353.03|355.43|353.03|355.43|353.03|355.43|353.03|0
1628760050000|2021-08-12 09:20:50|355.59|353.19|355.51|353.11|355.59|353.19|355.43|353.03|0
1628760060000|2021-08-12 09:21:00|355.59|353.19|355.59|353.19|355.59|353.19|355.59|353.19|0
1628760090000|2021-08-12 09:21:30|355.43|353.03|355.43|353.03|355.43|353.03|355.43|353.03|0
1628760110000|2021-08-12 09:21:50|355.28|352.88|355.43|353.03|355.43|353.03|355.28|352.88|0
1628760120000|2021-08-12 09:22:00|355.28|352.88|355.28|352.88|355.35|352.95|355.28|352.88|0
1628760130000|2021-08-12 09:22:10|355.35|352.95|355.28|352.88|355.35|352.95|355.28|352.88|0
1628760170000|2021-08-12 09:22:50|355.35|352.95|355.35|352.95|355.35|352.95|355.35|352.95|0
1628760180000|2021-08-12 09:23:00|355.28|352.88|355.43|353.03|355.43|353.03|355.28|352.88|0
1628760230000|2021-08-12 09:23:50|355.35|352.95|355.27|352.87|355.35|352.95|355.27|352.87|0
1628760270000|2021-08-12 09:24:30|355.35|352.95|355.43|353.03|355.43|353.03|355.35|352.95|0
1628760350000|2021-08-12 09:25:50|355.59|353.19|355.59|353.19|355.59|353.19|355.59|353.19|0
1628760420000|2021-08-12 09:27:00|355.43|353.03|355.43|353.03|355.43|353.03|355.43|353.03|0
1628760510000|2021-08-12 09:28:30|355.59|353.19|355.59|353.19|355.59|353.19|355.59|353.19|0
1628760520000|2021-08-12 09:28:40|355.43|353.03|355.43|353.03|355.43|353.03|355.43|353.03|0
1628760530000|2021-08-12 09:28:50|355.59|353.19|355.43|353.03|355.59|353.19|355.43|353.03|0
1628760600000|2021-08-12 09:30:00|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1628760610000|2021-08-12 09:30:10|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1628760700000|2021-08-12 09:31:40|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1628760710000|2021-08-12 09:31:50|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1628760720000|2021-08-12 09:32:00|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1628760730000|2021-08-12 09:32:10|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1628760780000|2021-08-12 09:33:00|354.95|352.55|354.95|352.55|355.11|352.71|354.95|352.55|0
1628760820000|2021-08-12 09:33:40|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1628760970000|2021-08-12 09:36:10|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1628760980000|2021-08-12 09:36:20|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1628760990000|2021-08-12 09:36:30|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1628761020000|2021-08-12 09:37:00|355.43|353.03|355.43|353.03|355.43|353.03|355.43|353.03|0
1628761030000|2021-08-12 09:37:10|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1628761180000|2021-08-12 09:39:40|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1628761190000|2021-08-12 09:39:50|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1628761250000|2021-08-12 09:40:50|355.19|352.79|355.11|352.71|355.19|352.79|355.11|352.71|0
1628761260000|2021-08-12 09:41:00|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1628761400000|2021-08-12 09:43:20|355.18|352.78|355.11|352.71|355.18|352.78|355.11|352.71|0
1628761420000|2021-08-12 09:43:40|354.95|352.55|355.11|352.71|355.11|352.71|354.95|352.55|0
1628761440000|2021-08-12 09:44:00|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1628761450000|2021-08-12 09:44:10|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1628761600000|2021-08-12 09:46:40|355.27|352.87|355.42|353.02|355.42|353.02|355.27|352.87|0
1628761620000|2021-08-12 09:47:00|355.27|352.87|355.42|353.02|355.42|353.02|355.27|352.87|0
1628761670000|2021-08-12 09:47:50|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1628761730000|2021-08-12 09:48:50|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1628761900000|2021-08-12 09:51:40|355.34|352.94|355.26|352.86|355.42|353.02|355.26|352.86|0
1628761910000|2021-08-12 09:51:50|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1628761920000|2021-08-12 09:52:00|355.42|353.02|355.26|352.86|355.42|353.02|355.26|352.86|0
1628761980000|2021-08-12 09:53:00|355.1|352.7|355.26|352.86|355.26|352.86|355.1|352.7|0
1628761990000|2021-08-12 09:53:10|355.18|352.78|355.1|352.7|355.18|352.78|355.1|352.7|0
1628762040000|2021-08-12 09:54:00|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1628762080000|2021-08-12 09:54:40|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1628762090000|2021-08-12 09:54:50|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1628762100000|2021-08-12 09:55:00|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1628762110000|2021-08-12 09:55:10|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1628762170000|2021-08-12 09:56:10|355.34|352.94|355.26|352.86|355.34|352.94|355.26|352.86|0
1628762190000|2021-08-12 09:56:30|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1628762330000|2021-08-12 09:58:50|355.58|353.18|355.58|353.18|355.58|353.18|355.58|353.18|0
1628762340000|2021-08-12 09:59:00|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1628762350000|2021-08-12 09:59:10|355.58|353.18|355.58|353.18|355.58|353.18|355.58|353.18|0
1628762370000|2021-08-12 09:59:30|355.74|353.34|355.74|353.34|355.74|353.34|355.74|353.34|0
1628762400000|2021-08-12 10:00:00|355.9|353.5|355.74|353.34|355.9|353.5|355.74|353.34|0
1628762410000|2021-08-12 10:00:10|355.9|353.5|355.74|353.34|355.9|353.5|355.74|353.34|0
1628762420000|2021-08-12 10:00:20|355.81|353.41|355.81|353.41|355.81|353.41|355.81|353.41|0
1628762430000|2021-08-12 10:00:30|355.9|353.5|355.9|353.5|355.9|353.5|355.74|353.34|0
1628762440000|2021-08-12 10:00:40|355.89|353.49|355.89|353.49|356.05|353.65|355.89|353.49|0
1628762460000|2021-08-12 10:01:00|355.74|353.34|355.89|353.49|355.89|353.49|355.74|353.34|0
1628762480000|2021-08-12 10:01:20|355.74|353.34|355.74|353.34|355.81|353.41|355.74|353.34|0
1628762500000|2021-08-12 10:01:40|355.58|353.18|355.58|353.18|355.58|353.18|355.58|353.18|0
1628762510000|2021-08-12 10:01:50|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1628762540000|2021-08-12 10:02:20|355.58|353.18|355.58|353.18|355.58|353.18|355.58|353.18|0
1628762560000|2021-08-12 10:02:40|355.74|353.34|355.74|353.34|355.74|353.34|355.74|353.34|0
1628762570000|2021-08-12 10:02:50|355.58|353.18|355.58|353.18|355.58|353.18|355.58|353.18|0
1628762580000|2021-08-12 10:03:00|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1628762590000|2021-08-12 10:03:10|355.58|353.18|355.58|353.18|355.58|353.18|355.58|353.18|0
1628762600000|2021-08-12 10:03:20|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1628762660000|2021-08-12 10:04:20|355.58|353.18|355.58|353.18|355.58|353.18|355.49|353.09|0
1628762670000|2021-08-12 10:04:30|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1628762710000|2021-08-12 10:05:10|355.33|352.93|355.26|352.86|355.33|352.93|355.26|352.86|0
1628762720000|2021-08-12 10:05:20|355.33|352.93|355.26|352.86|355.42|353.02|355.26|352.86|0
1628762730000|2021-08-12 10:05:30|355.18|352.78|355.1|352.7|355.18|352.78|355.1|352.7|0
1628762810000|2021-08-12 10:06:50|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1628762880000|2021-08-12 10:08:00|355.33|352.93|355.42|353.02|355.42|353.02|355.33|352.93|0
1628762890000|2021-08-12 10:08:10|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1628762900000|2021-08-12 10:08:20|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1628762920000|2021-08-12 10:08:40|355.26|352.86|355.26|352.86|355.42|353.02|355.26|352.86|0
1628762930000|2021-08-12 10:08:50|355.33|352.93|355.42|353.02|355.42|353.02|355.33|352.93|0
1628762940000|2021-08-12 10:09:00|355.33|352.93|355.42|353.02|355.42|353.02|355.33|352.93|0
1628762960000|2021-08-12 10:09:20|355.33|352.93|355.26|352.86|355.33|352.93|355.26|352.86|0
1628762970000|2021-08-12 10:09:30|355.42|353.02|355.26|352.86|355.42|353.02|355.26|352.86|0
1628762990000|2021-08-12 10:09:50|355.1|352.7|355.26|352.86|355.26|352.86|355.1|352.7|0
1628763010000|2021-08-12 10:10:10|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1628763020000|2021-08-12 10:10:20|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1628763090000|2021-08-12 10:11:30|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1628763100000|2021-08-12 10:11:40|355.41|353.01|355.41|353.01|355.49|353.09|355.41|353.01|0
1628763110000|2021-08-12 10:11:50|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628763130000|2021-08-12 10:12:10|355.65|353.25|355.57|353.17|355.73|353.33|355.57|353.17|0
1628763150000|2021-08-12 10:12:30|355.73|353.33|355.65|353.25|355.73|353.33|355.65|353.25|0
1628763160000|2021-08-12 10:12:40|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628763170000|2021-08-12 10:12:50|355.65|353.25|355.73|353.33|355.73|353.33|355.65|353.25|0
1628763180000|2021-08-12 10:13:00|355.65|353.25|355.57|353.17|355.65|353.25|355.57|353.17|0
1628763200000|2021-08-12 10:13:20|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1628763210000|2021-08-12 10:13:30|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1628763240000|2021-08-12 10:14:00|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1628763250000|2021-08-12 10:14:10|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1628763310000|2021-08-12 10:15:10|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1628763370000|2021-08-12 10:16:10|355.89|353.49|355.73|353.33|355.89|353.49|355.73|353.33|0
1628763380000|2021-08-12 10:16:20|355.89|353.49|355.73|353.33|355.89|353.49|355.73|353.33|0
1628763390000|2021-08-12 10:16:30|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628763450000|2021-08-12 10:17:30|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1628763480000|2021-08-12 10:18:00|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1628763490000|2021-08-12 10:18:10|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628763500000|2021-08-12 10:18:20|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1628763520000|2021-08-12 10:18:40|355.57|353.17|355.57|353.17|355.57|353.17|355.49|353.09|0
1628763530000|2021-08-12 10:18:50|355.49|353.09|355.41|353.01|355.49|353.09|355.41|353.01|0
1628763600000|2021-08-12 10:20:00|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628763610000|2021-08-12 10:20:10|355.49|353.09|355.41|353.01|355.49|353.09|355.41|353.01|0
1628763660000|2021-08-12 10:21:00|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628763800000|2021-08-12 10:23:20|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1628763880000|2021-08-12 10:24:40|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628763910000|2021-08-12 10:25:10|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1628763920000|2021-08-12 10:25:20|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628763930000|2021-08-12 10:25:30|355.41|353.01|355.57|353.17|355.57|353.17|355.41|353.01|0
1628763950000|2021-08-12 10:25:50|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1628763980000|2021-08-12 10:26:20|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1628764020000|2021-08-12 10:27:00|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1628764040000|2021-08-12 10:27:20|355.64|353.24|355.57|353.17|355.64|353.24|355.57|353.17|0
1628764050000|2021-08-12 10:27:30|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1628764060000|2021-08-12 10:27:40|355.25|352.85|355.33|352.93|355.33|352.93|355.25|352.85|0
1628764070000|2021-08-12 10:27:50|355.41|353.01|355.25|352.85|355.41|353.01|355.25|352.85|0
1628764080000|2021-08-12 10:28:00|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1628764130000|2021-08-12 10:28:50|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628764210000|2021-08-12 10:30:10|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1628764240000|2021-08-12 10:30:40|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1628764250000|2021-08-12 10:30:50|355.72|353.32|355.88|353.48|355.88|353.48|355.72|353.32|0
1628764270000|2021-08-12 10:31:10|356.04|353.64|355.88|353.48|356.04|353.64|355.88|353.48|0
1628764280000|2021-08-12 10:31:20|356.04|353.64|355.88|353.48|356.04|353.64|355.88|353.48|0
1628764290000|2021-08-12 10:31:30|355.96|353.56|355.88|353.48|355.96|353.56|355.88|353.48|0
1628764310000|2021-08-12 10:31:50|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1628764320000|2021-08-12 10:32:00|355.88|353.48|356.04|353.64|356.04|353.64|355.88|353.48|0
1628764330000|2021-08-12 10:32:10|355.96|353.56|355.88|353.48|355.96|353.56|355.88|353.48|0
1628764360000|2021-08-12 10:32:40|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628764380000|2021-08-12 10:33:00|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1628764410000|2021-08-12 10:33:30|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628764560000|2021-08-12 10:36:00|356.2|353.8|356.12|353.72|356.2|353.8|356.04|353.64|0
1628764570000|2021-08-12 10:36:10|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628764580000|2021-08-12 10:36:20|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1628764620000|2021-08-12 10:37:00|356.12|353.72|356.2|353.8|356.2|353.8|356.12|353.72|0
1628764630000|2021-08-12 10:37:10|356.12|353.72|356.04|353.64|356.12|353.72|356.04|353.64|0
1628764680000|2021-08-12 10:38:00|356.12|353.72|356.12|353.72|356.12|353.72|356.12|353.72|0
1628764690000|2021-08-12 10:38:10|356.2|353.8|356.2|353.8|356.2|353.8|356.12|353.72|0
1628764710000|2021-08-12 10:38:30|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628764720000|2021-08-12 10:38:40|356.11|353.71|356.2|353.8|356.2|353.8|356.11|353.71|0
1628764760000|2021-08-12 10:39:20|356.04|353.64|356.11|353.71|356.11|353.71|356.04|353.64|0
1628764770000|2021-08-12 10:39:30|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628764800000|2021-08-12 10:40:00|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1628764860000|2021-08-12 10:41:00|356.27|353.87|356.36|353.96|356.36|353.96|356.2|353.8|0
1628764920000|2021-08-12 10:42:00|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628765070000|2021-08-12 10:44:30|356.2|353.8|356.35|353.95|356.35|353.95|356.2|353.8|0
1628765130000|2021-08-12 10:45:30|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628765140000|2021-08-12 10:45:40|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628765160000|2021-08-12 10:46:00|356.59|354.19|356.67|354.27|356.67|354.27|356.59|354.19|0
1628765230000|2021-08-12 10:47:10|356.99|354.59|356.99|354.59|356.99|354.59|356.99|354.59|0
1628765320000|2021-08-12 10:48:40|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1628765350000|2021-08-12 10:49:10|356.99|354.59|356.83|354.43|356.99|354.59|356.83|354.43|0
1628765380000|2021-08-12 10:49:40|356.75|354.35|356.67|354.27|356.75|354.35|356.67|354.27|0
1628765410000|2021-08-12 10:50:10|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628765430000|2021-08-12 10:50:30|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628765440000|2021-08-12 10:50:40|356.19|353.79|356.19|353.79|356.35|353.95|356.19|353.79|0
1628765450000|2021-08-12 10:50:50|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628765460000|2021-08-12 10:51:00|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1628765470000|2021-08-12 10:51:10|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628765500000|2021-08-12 10:51:40|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628765510000|2021-08-12 10:51:50|356.27|353.87|356.19|353.79|356.27|353.87|356.19|353.79|0
1628765520000|2021-08-12 10:52:00|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628765570000|2021-08-12 10:52:50|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628765580000|2021-08-12 10:53:00|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628765600000|2021-08-12 10:53:20|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628765710000|2021-08-12 10:55:10|356.35|353.95|356.35|353.95|356.51|354.11|356.35|353.95|0
1628765780000|2021-08-12 10:56:20|356.27|353.87|356.19|353.79|356.35|353.95|356.19|353.79|0
1628765830000|2021-08-12 10:57:10|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628765840000|2021-08-12 10:57:20|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628765920000|2021-08-12 10:58:40|356.11|353.71|356.03|353.63|356.11|353.71|356.03|353.63|0
1628765940000|2021-08-12 10:59:00|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628765950000|2021-08-12 10:59:10|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628766000000|2021-08-12 11:00:00|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628766050000|2021-08-12 11:00:50|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628766060000|2021-08-12 11:01:00|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628766090000|2021-08-12 11:01:30|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628766100000|2021-08-12 11:01:40|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1628766190000|2021-08-12 11:03:10|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628766230000|2021-08-12 11:03:50|356.58|354.18|356.51|354.11|356.58|354.18|356.51|354.11|0
1628766240000|2021-08-12 11:04:00|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628766270000|2021-08-12 11:04:30|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628766290000|2021-08-12 11:04:50|356.03|353.63|356.19|353.79|356.19|353.79|356.03|353.63|0
1628766300000|2021-08-12 11:05:00|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628766310000|2021-08-12 11:05:10|355.95|353.55|355.87|353.47|355.95|353.55|355.87|353.47|0
1628766320000|2021-08-12 11:05:20|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628766340000|2021-08-12 11:05:40|355.87|353.47|356.03|353.63|356.03|353.63|355.87|353.47|0
1628766350000|2021-08-12 11:05:50|355.87|353.47|355.87|353.47|355.87|353.47|355.87|353.47|0
1628766360000|2021-08-12 11:06:00|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628766370000|2021-08-12 11:06:10|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628766390000|2021-08-12 11:06:30|356.26|353.86|356.19|353.79|356.26|353.86|356.19|353.79|0
1628766400000|2021-08-12 11:06:40|356.03|353.63|356.1|353.7|356.1|353.7|356.03|353.63|0
1628766410000|2021-08-12 11:06:50|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628766430000|2021-08-12 11:07:10|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628766450000|2021-08-12 11:07:30|356.1|353.7|356.19|353.79|356.19|353.79|356.1|353.7|0
1628766460000|2021-08-12 11:07:40|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628766480000|2021-08-12 11:08:00|355.87|353.47|355.87|353.47|356.03|353.63|355.87|353.47|0
1628766490000|2021-08-12 11:08:10|355.94|353.54|356.03|353.63|356.03|353.63|355.94|353.54|0
1628766520000|2021-08-12 11:08:40|355.87|353.47|355.87|353.47|355.87|353.47|355.87|353.47|0
1628766530000|2021-08-12 11:08:50|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628766560000|2021-08-12 11:09:20|355.87|353.47|355.94|353.54|355.94|353.54|355.87|353.47|0
1628766570000|2021-08-12 11:09:30|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628766580000|2021-08-12 11:09:40|355.87|353.47|355.87|353.47|355.87|353.47|355.87|353.47|0
1628766590000|2021-08-12 11:09:50|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628766600000|2021-08-12 11:10:00|355.87|353.47|356.03|353.63|356.03|353.63|355.87|353.47|0
1628766700000|2021-08-12 11:11:40|356.18|353.78|356.03|353.63|356.18|353.78|356.03|353.63|0
1628766710000|2021-08-12 11:11:50|356.1|353.7|356.03|353.63|356.1|353.7|356.03|353.63|0
1628766730000|2021-08-12 11:12:10|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1628766750000|2021-08-12 11:12:30|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1628766760000|2021-08-12 11:12:40|356.18|353.78|356.34|353.94|356.34|353.94|356.18|353.78|0
1628766790000|2021-08-12 11:13:10|356.26|353.86|356.34|353.94|356.34|353.94|356.26|353.86|0
1628766840000|2021-08-12 11:14:00|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1628766890000|2021-08-12 11:14:50|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1628766900000|2021-08-12 11:15:00|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1628766910000|2021-08-12 11:15:10|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1628766940000|2021-08-12 11:15:40|356.5|354.1|356.66|354.26|356.66|354.26|356.5|354.1|0
1628767050000|2021-08-12 11:17:30|356.82|354.42|356.82|354.42|356.82|354.42|356.82|354.42|0
1628767080000|2021-08-12 11:18:00|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1628767090000|2021-08-12 11:18:10|356.82|354.42|356.82|354.42|356.82|354.42|356.82|354.42|0
1628767110000|2021-08-12 11:18:30|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1628767120000|2021-08-12 11:18:40|356.82|354.42|356.98|354.58|356.98|354.58|356.82|354.42|0
1628767170000|2021-08-12 11:19:30|356.82|354.42|356.82|354.42|356.82|354.42|356.82|354.42|0
1628767260000|2021-08-12 11:21:00|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1628767270000|2021-08-12 11:21:10|356.82|354.42|356.66|354.26|356.82|354.42|356.66|354.26|0
1628767280000|2021-08-12 11:21:20|356.73|354.33|356.66|354.26|356.73|354.33|356.66|354.26|0
1628767330000|2021-08-12 11:22:10|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1628767360000|2021-08-12 11:22:40|356.42|354.02|356.5|354.1|356.5|354.1|356.42|354.02|0
1628767370000|2021-08-12 11:22:50|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1628767380000|2021-08-12 11:23:00|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1628767390000|2021-08-12 11:23:10|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1628767420000|2021-08-12 11:23:40|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1628767440000|2021-08-12 11:24:00|356.26|353.86|356.34|353.94|356.34|353.94|356.26|353.86|0
1628767520000|2021-08-12 11:25:20|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1628767610000|2021-08-12 11:26:50|356.34|353.94|356.41|354.01|356.41|354.01|356.34|353.94|0
1628767620000|2021-08-12 11:27:00|356.34|353.94|356.5|354.1|356.5|354.1|356.34|353.94|0
1628767640000|2021-08-12 11:27:20|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1628767740000|2021-08-12 11:29:00|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1628767750000|2021-08-12 11:29:10|356.02|353.62|356.02|353.62|356.02|353.62|356.02|353.62|0
1628767760000|2021-08-12 11:29:20|356.09|353.69|356.18|353.78|356.18|353.78|356.02|353.62|0
1628767770000|2021-08-12 11:29:30|356.02|353.62|356.18|353.78|356.18|353.78|356.02|353.62|0
1628767870000|2021-08-12 11:31:10|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1628767890000|2021-08-12 11:31:30|356.25|353.85|356.18|353.78|356.25|353.85|356.18|353.78|0
1628767920000|2021-08-12 11:32:00|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1628767930000|2021-08-12 11:32:10|356.18|353.78|356.34|353.94|356.34|353.94|356.18|353.78|0
1628767940000|2021-08-12 11:32:20|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1628767950000|2021-08-12 11:32:30|356.25|353.85|356.34|353.94|356.34|353.94|356.25|353.85|0
1628767960000|2021-08-12 11:32:40|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1628767980000|2021-08-12 11:33:00|356.18|353.78|356.33|353.93|356.33|353.93|356.18|353.78|0
1628768000000|2021-08-12 11:33:20|356.25|353.85|356.18|353.78|356.25|353.85|356.18|353.78|0
1628768010000|2021-08-12 11:33:30|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1628768020000|2021-08-12 11:33:40|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1628768030000|2021-08-12 11:33:50|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1628768040000|2021-08-12 11:34:00|356.41|354.01|356.49|354.09|356.49|354.09|356.41|354.01|0
1628768050000|2021-08-12 11:34:10|356.41|354.01|356.33|353.93|356.41|354.01|356.33|353.93|0
1628768060000|2021-08-12 11:34:20|356.49|354.09|356.41|354.01|356.49|354.09|356.33|353.93|0
1628768070000|2021-08-12 11:34:30|356.49|354.09|356.49|354.09|356.49|354.09|356.41|354.01|0
1628768080000|2021-08-12 11:34:40|356.33|353.93|356.49|354.09|356.49|354.09|356.33|353.93|0
1628768090000|2021-08-12 11:34:50|356.33|353.93|356.49|354.09|356.49|354.09|356.33|353.93|0
1628768280000|2021-08-12 11:38:00|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1628768290000|2021-08-12 11:38:10|356.57|354.17|356.65|354.25|356.65|354.25|356.57|354.17|0
1628768300000|2021-08-12 11:38:20|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1628768310000|2021-08-12 11:38:30|356.57|354.17|356.49|354.09|356.57|354.17|356.49|354.09|0
1628768340000|2021-08-12 11:39:00|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1628768350000|2021-08-12 11:39:10|356.57|354.17|356.49|354.09|356.65|354.25|356.49|354.09|0
1628768360000|2021-08-12 11:39:20|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1628768370000|2021-08-12 11:39:30|356.57|354.17|356.65|354.25|356.65|354.25|356.57|354.17|0
1628768400000|2021-08-12 11:40:00|356.57|354.17|356.65|354.25|356.65|354.25|356.57|354.17|0
1628768410000|2021-08-12 11:40:10|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1628768440000|2021-08-12 11:40:40|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1628768520000|2021-08-12 11:42:00|356.49|354.09|356.57|354.17|356.57|354.17|356.49|354.09|0
1628768530000|2021-08-12 11:42:10|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1628768550000|2021-08-12 11:42:30|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1628768560000|2021-08-12 11:42:40|356.57|354.17|356.57|354.17|356.57|354.17|356.57|354.17|0
1628768570000|2021-08-12 11:42:50|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1628768620000|2021-08-12 11:43:40|356.57|354.17|356.49|354.09|356.65|354.25|356.49|354.09|0
1628768650000|2021-08-12 11:44:10|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1628768680000|2021-08-12 11:44:40|356.49|354.09|356.33|353.93|356.49|354.09|356.33|353.93|0
1628768720000|2021-08-12 11:45:20|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1628768810000|2021-08-12 11:46:50|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1628768820000|2021-08-12 11:47:00|356.17|353.77|356.33|353.93|356.33|353.93|356.17|353.77|0
1628768920000|2021-08-12 11:48:40|356.4|354|356.33|353.93|356.49|354.09|356.33|353.93|0
1628768940000|2021-08-12 11:49:00|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1628769090000|2021-08-12 11:51:30|356.33|353.93|356.17|353.77|356.33|353.93|356.17|353.77|0
1628769170000|2021-08-12 11:52:50|356.33|353.93|356.17|353.77|356.33|353.93|356.17|353.77|0
1628769270000|2021-08-12 11:54:30|356.24|353.84|356.33|353.93|356.33|353.93|356.24|353.84|0
1628769280000|2021-08-12 11:54:40|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1628769290000|2021-08-12 11:54:50|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1628769300000|2021-08-12 11:55:00|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1628769600000|2021-08-12 12:00:00|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628769660000|2021-08-12 12:01:00|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1628769670000|2021-08-12 12:01:10|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628769680000|2021-08-12 12:01:20|356.48|354.08|356.32|353.92|356.48|354.08|356.32|353.92|0
1628769700000|2021-08-12 12:01:40|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1628769710000|2021-08-12 12:01:50|356.4|354|356.48|354.08|356.48|354.08|356.4|354|0
1628769720000|2021-08-12 12:02:00|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628769740000|2021-08-12 12:02:20|356.24|353.84|356.16|353.76|356.24|353.84|356.16|353.76|0
1628769870000|2021-08-12 12:04:30|356|353.6|356|353.6|356|353.6|356|353.6|0
1628769900000|2021-08-12 12:05:00|356.16|353.76|356|353.6|356.16|353.76|356|353.6|0
1628769910000|2021-08-12 12:05:10|355.85|353.45|355.69|353.29|355.85|353.45|355.69|353.29|0
1628770020000|2021-08-12 12:07:00|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1628770030000|2021-08-12 12:07:10|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1628770050000|2021-08-12 12:07:30|356|353.6|356|353.6|356|353.6|356|353.6|0
1628770140000|2021-08-12 12:09:00|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1628770150000|2021-08-12 12:09:10|356|353.6|356|353.6|356|353.6|356|353.6|0
1628770170000|2021-08-12 12:09:30|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1628770190000|2021-08-12 12:09:50|356|353.6|355.92|353.52|356|353.6|355.92|353.52|0
1628770200000|2021-08-12 12:10:00|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1628770290000|2021-08-12 12:11:30|356|353.6|356|353.6|356|353.6|356|353.6|0
1628770430000|2021-08-12 12:13:50|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1628770450000|2021-08-12 12:14:10|356|353.6|356|353.6|356|353.6|356|353.6|0
1628770490000|2021-08-12 12:14:50|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1628770670000|2021-08-12 12:17:50|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1628770690000|2021-08-12 12:18:10|355.52|353.12|354.24|351.84|355.52|353.12|354.24|351.84|0
1628770740000|2021-08-12 12:19:00|354.4|352|354.4|352|354.4|352|354.4|352|0
1628770760000|2021-08-12 12:19:20|354.55|352.15|354.55|352.15|354.55|352.15|354.55|352.15|0
1628770780000|2021-08-12 12:19:40|354.4|352|354.4|352|354.4|352|354.4|352|0
1628770820000|2021-08-12 12:20:20|354.24|351.84|354.4|352|354.4|352|354.24|351.84|0
1628770830000|2021-08-12 12:20:30|354.31|351.91|354.4|352|354.4|352|354.31|351.91|0
1628770840000|2021-08-12 12:20:40|354.24|351.84|354.24|351.84|354.24|351.84|354.24|351.84|0
1628770880000|2021-08-12 12:21:20|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1628770930000|2021-08-12 12:22:10|353.99|351.59|354.08|351.68|354.08|351.68|353.99|351.59|0
1628770940000|2021-08-12 12:22:20|353.92|351.52|353.92|351.52|353.92|351.52|353.92|351.52|0
1628770950000|2021-08-12 12:22:30|353.99|351.59|353.92|351.52|354.08|351.68|353.92|351.52|0
1628770960000|2021-08-12 12:22:40|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1628770970000|2021-08-12 12:22:50|353.92|351.52|353.99|351.59|354.08|351.68|353.92|351.52|0
1628770980000|2021-08-12 12:23:00|354.08|351.68|353.92|351.52|354.08|351.68|353.92|351.52|0
1628770990000|2021-08-12 12:23:10|353.99|351.59|353.99|351.59|354.08|351.68|353.99|351.59|0
1628771000000|2021-08-12 12:23:20|353.92|351.52|353.92|351.52|353.92|351.52|353.92|351.52|0
1628771030000|2021-08-12 12:23:50|353.6|351.2|353.76|351.36|353.76|351.36|353.6|351.2|0
1628771050000|2021-08-12 12:24:10|353.68|351.28|353.76|351.36|353.76|351.36|353.68|351.28|0
1628771100000|2021-08-12 12:25:00|353.92|351.52|353.92|351.52|353.92|351.52|353.92|351.52|0
1628771160000|2021-08-12 12:26:00|353.83|351.43|353.76|351.36|353.83|351.43|353.76|351.36|0
1628771200000|2021-08-12 12:26:40|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1628771210000|2021-08-12 12:26:50|353.68|351.28|353.76|351.36|353.76|351.36|353.68|351.28|0
1628771230000|2021-08-12 12:27:10|353.68|351.28|353.76|351.36|353.76|351.36|353.6|351.2|0
1628771250000|2021-08-12 12:27:30|353.44|351.04|353.28|350.88|353.44|351.04|353.28|350.88|0
1628771280000|2021-08-12 12:28:00|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1628771320000|2021-08-12 12:28:40|353.6|351.2|353.52|351.12|353.6|351.2|353.52|351.12|0
1628771330000|2021-08-12 12:28:50|353.44|351.04|353.6|351.2|353.6|351.2|353.44|351.04|0
1628771340000|2021-08-12 12:29:00|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1628771350000|2021-08-12 12:29:10|353.6|351.2|353.6|351.2|353.6|351.2|353.52|351.12|0
1628771370000|2021-08-12 12:29:30|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628771380000|2021-08-12 12:29:40|353.76|351.36|353.76|351.36|353.76|351.36|353.67|351.27|0
1628771390000|2021-08-12 12:29:50|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1628771400000|2021-08-12 12:30:00|353.52|351.12|353.28|350.88|353.52|351.12|353.28|350.88|0
1628771410000|2021-08-12 12:30:10|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1628771420000|2021-08-12 12:30:20|353.6|351.2|353.28|350.88|353.6|351.2|353.28|350.88|0
1628771430000|2021-08-12 12:30:30|353.36|350.96|353.28|350.88|353.44|351.04|353.28|350.88|0
1628771440000|2021-08-12 12:30:40|353.44|351.04|353.28|350.88|353.44|351.04|353.28|350.88|0
1628771450000|2021-08-12 12:30:50|353.44|351.04|353.44|351.04|353.6|351.2|353.44|351.04|0
1628771470000|2021-08-12 12:31:10|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1628771480000|2021-08-12 12:31:20|353.44|351.04|353.44|351.04|353.44|351.04|353.36|350.96|0
1628771490000|2021-08-12 12:31:30|353.28|350.88|353.44|351.04|353.44|351.04|353.28|350.88|0
1628771520000|2021-08-12 12:32:00|353.28|350.88|353.6|351.2|353.6|351.2|353.28|350.88|0
1628771530000|2021-08-12 12:32:10|353.76|351.36|353.76|351.36|353.76|351.36|353.76|351.36|0
1628771550000|2021-08-12 12:32:30|353.6|351.2|353.76|351.36|353.76|351.36|353.6|351.2|0
1628771570000|2021-08-12 12:32:50|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1628771580000|2021-08-12 12:33:00|353.76|351.36|353.76|351.36|353.76|351.36|353.76|351.36|0
1628771590000|2021-08-12 12:33:10|353.6|351.2|353.6|351.2|353.67|351.27|353.6|351.2|0
1628771600000|2021-08-12 12:33:20|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628771610000|2021-08-12 12:33:30|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1628771630000|2021-08-12 12:33:50|353.51|351.11|353.6|351.2|353.6|351.2|353.51|351.11|0
1628771650000|2021-08-12 12:34:10|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1628771660000|2021-08-12 12:34:20|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1628771670000|2021-08-12 12:34:30|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1628771690000|2021-08-12 12:34:50|353.28|350.88|353.44|351.04|353.44|351.04|353.28|350.88|0
1628771700000|2021-08-12 12:35:00|353.28|350.88|353.44|351.04|353.44|351.04|353.28|350.88|0
1628771720000|2021-08-12 12:35:20|353.36|350.96|353.6|351.2|353.6|351.2|353.36|350.96|0
1628771780000|2021-08-12 12:36:20|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628771790000|2021-08-12 12:36:30|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1628771800000|2021-08-12 12:36:40|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1628771830000|2021-08-12 12:37:10|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1628771860000|2021-08-12 12:37:40|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1628771870000|2021-08-12 12:37:50|353.75|351.35|353.91|351.51|353.91|351.51|353.75|351.35|0
1628771890000|2021-08-12 12:38:10|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1628771940000|2021-08-12 12:39:00|353.59|351.19|353.28|350.88|353.59|351.19|353.28|350.88|0
1628771960000|2021-08-12 12:39:20|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1628771990000|2021-08-12 12:39:50|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1628772000000|2021-08-12 12:40:00|353.44|351.04|353.59|351.19|353.59|351.19|353.44|351.04|0
1628772010000|2021-08-12 12:40:10|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1628772020000|2021-08-12 12:40:20|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1628772070000|2021-08-12 12:41:10|353.75|351.35|353.59|351.19|353.75|351.35|353.59|351.19|0
1628772080000|2021-08-12 12:41:20|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1628772090000|2021-08-12 12:41:30|353.59|351.19|353.75|351.35|353.75|351.35|353.59|351.19|0
1628772110000|2021-08-12 12:41:50|353.59|351.19|353.75|351.35|353.75|351.35|353.59|351.19|0
1628772120000|2021-08-12 12:42:00|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1628772130000|2021-08-12 12:42:10|353.75|351.35|353.75|351.35|353.91|351.51|353.75|351.35|0
1628772140000|2021-08-12 12:42:20|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1628772160000|2021-08-12 12:42:40|353.99|351.59|353.75|351.35|353.99|351.59|353.75|351.35|0
1628772220000|2021-08-12 12:43:40|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1628772230000|2021-08-12 12:43:50|353.75|351.35|353.43|351.03|353.75|351.35|353.43|351.03|0
1628772250000|2021-08-12 12:44:10|353.28|350.88|353.35|350.95|353.43|351.03|353.28|350.88|0
1628772260000|2021-08-12 12:44:20|353.43|351.03|353.43|351.03|353.59|351.19|353.43|351.03|0
1628772270000|2021-08-12 12:44:30|353.59|351.19|353.59|351.19|353.75|351.35|353.59|351.19|0
1628772280000|2021-08-12 12:44:40|353.75|351.35|353.59|351.19|353.75|351.35|353.59|351.19|0
1628772290000|2021-08-12 12:44:50|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1628772300000|2021-08-12 12:45:00|353.67|351.27|353.59|351.19|353.75|351.35|353.59|351.19|0
1628772310000|2021-08-12 12:45:10|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1628772320000|2021-08-12 12:45:20|353.51|351.11|353.59|351.19|353.59|351.19|353.43|351.03|0
1628772330000|2021-08-12 12:45:30|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1628772340000|2021-08-12 12:45:40|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628772360000|2021-08-12 12:46:00|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1628772370000|2021-08-12 12:46:10|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1628772380000|2021-08-12 12:46:20|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1628772390000|2021-08-12 12:46:30|353.35|350.95|353.43|351.03|353.43|351.03|353.35|350.95|0
1628772400000|2021-08-12 12:46:40|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628772420000|2021-08-12 12:47:00|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628772440000|2021-08-12 12:47:20|352.48|350.08|352.01|349.61|352.48|350.08|352.01|349.61|0
1628772450000|2021-08-12 12:47:30|352.17|349.77|352.32|349.92|352.32|349.92|352.17|349.77|0
1628772470000|2021-08-12 12:47:50|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1628772480000|2021-08-12 12:48:00|352.01|349.61|352.17|349.77|352.17|349.77|352.01|349.61|0
1628772490000|2021-08-12 12:48:10|352.01|349.61|352.32|349.92|352.32|349.92|352.01|349.61|0
1628772500000|2021-08-12 12:48:20|352.16|349.76|352.16|349.76|352.32|349.92|352.16|349.76|0
1628772510000|2021-08-12 12:48:30|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628772520000|2021-08-12 12:48:40|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628772540000|2021-08-12 12:49:00|352.56|350.16|352.48|350.08|352.56|350.16|352.32|349.92|0
1628772560000|2021-08-12 12:49:20|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628772570000|2021-08-12 12:49:30|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628772580000|2021-08-12 12:49:40|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628772590000|2021-08-12 12:49:50|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628772600000|2021-08-12 12:50:00|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628772610000|2021-08-12 12:50:10|352.56|350.16|352.48|350.08|352.64|350.24|352.48|350.08|0
1628772620000|2021-08-12 12:50:20|352.64|350.24|352.48|350.08|352.64|350.24|352.48|350.08|0
1628772640000|2021-08-12 12:50:40|352.32|349.92|352.48|350.08|352.48|350.08|352.32|349.92|0
1628772660000|2021-08-12 12:51:00|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628772670000|2021-08-12 12:51:10|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628772690000|2021-08-12 12:51:30|352.32|349.92|352.48|350.08|352.48|350.08|352.32|349.92|0
1628772700000|2021-08-12 12:51:40|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628772710000|2021-08-12 12:51:50|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628772720000|2021-08-12 12:52:00|352.01|349.61|352.16|349.76|352.16|349.76|352.01|349.61|0
1628772730000|2021-08-12 12:52:10|352.01|349.61|352.01|349.61|352.01|349.61|352.01|349.61|0
1628772750000|2021-08-12 12:52:30|352|349.6|352|349.6|352|349.6|352|349.6|0
1628772770000|2021-08-12 12:52:50|352.16|349.76|352.32|349.92|352.32|349.92|352.16|349.76|0
1628772790000|2021-08-12 12:53:10|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628772800000|2021-08-12 12:53:20|352|349.6|352|349.6|352|349.6|352|349.6|0
1628772820000|2021-08-12 12:53:40|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1628772840000|2021-08-12 12:54:00|352|349.6|352|349.6|352|349.6|352|349.6|0
1628772890000|2021-08-12 12:54:50|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628772900000|2021-08-12 12:55:00|352.32|349.92|352.32|349.92|352.32|349.92|352.24|349.84|0
1628772930000|2021-08-12 12:55:30|352.48|350.08|352.48|350.08|352.48|350.08|352.32|349.92|0
1628772940000|2021-08-12 12:55:40|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628772970000|2021-08-12 12:56:10|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628772980000|2021-08-12 12:56:20|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1628772990000|2021-08-12 12:56:30|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628773000000|2021-08-12 12:56:40|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628773010000|2021-08-12 12:56:50|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628773060000|2021-08-12 12:57:40|352.64|350.24|352.48|350.08|352.64|350.24|352.48|350.08|0
1628773080000|2021-08-12 12:58:00|352.64|350.24|352.48|350.08|352.64|350.24|352.48|350.08|0
1628773160000|2021-08-12 12:59:20|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628773200000|2021-08-12 13:00:00|352.48|350.08|352.16|349.76|352.48|350.08|352.16|349.76|0
1628773210000|2021-08-12 13:00:10|352.08|349.68|352.16|349.76|352.16|349.76|352.08|349.68|0
1628773220000|2021-08-12 13:00:20|352|349.6|352.16|349.76|352.16|349.76|352|349.6|0
1628773230000|2021-08-12 13:00:30|352.32|349.92|352.16|349.76|352.32|349.92|352.16|349.76|0
1628773240000|2021-08-12 13:00:40|352|349.6|352|349.6|352|349.6|352|349.6|0
1628773280000|2021-08-12 13:01:20|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1628773310000|2021-08-12 13:01:50|352|349.6|352.16|349.76|352.16|349.76|352|349.6|0
1628773320000|2021-08-12 13:02:00|352|349.6|352.16|349.76|352.16|349.76|352|349.6|0
1628773330000|2021-08-12 13:02:10|352|349.6|352|349.6|352|349.6|352|349.6|0
1628773350000|2021-08-12 13:02:30|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1628773400000|2021-08-12 13:03:20|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628773410000|2021-08-12 13:03:30|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628773420000|2021-08-12 13:03:40|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1628773440000|2021-08-12 13:04:00|352.48|350.08|352.32|349.92|352.48|350.08|352.32|349.92|0
1628773450000|2021-08-12 13:04:10|352.48|350.08|352.48|350.08|352.48|350.08|352.48|350.08|0
1628773460000|2021-08-12 13:04:20|352.32|349.92|352.48|350.08|352.48|350.08|352.32|349.92|0
1628773470000|2021-08-12 13:04:30|352.55|350.15|352.48|350.08|352.55|350.15|352.48|350.08|0
1628773480000|2021-08-12 13:04:40|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628773500000|2021-08-12 13:05:00|352.79|350.39|352.79|350.39|352.79|350.39|352.63|350.23|0
1628773510000|2021-08-12 13:05:10|352.95|350.55|352.95|350.55|352.95|350.55|352.79|350.39|0
1628773520000|2021-08-12 13:05:20|353.03|350.63|352.95|350.55|353.03|350.63|352.95|350.55|0
1628773530000|2021-08-12 13:05:30|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1628773540000|2021-08-12 13:05:40|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628773550000|2021-08-12 13:05:50|353.43|351.03|353.43|351.03|353.58|351.18|353.43|351.03|0
1628773560000|2021-08-12 13:06:00|353.5|351.1|353.43|351.03|353.58|351.18|353.43|351.03|0
1628773570000|2021-08-12 13:06:10|353.27|350.87|353.43|351.03|353.43|351.03|353.27|350.87|0
1628773580000|2021-08-12 13:06:20|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628773590000|2021-08-12 13:06:30|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1628773600000|2021-08-12 13:06:40|353.58|351.18|353.43|351.03|353.58|351.18|353.43|351.03|0
1628773610000|2021-08-12 13:06:50|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628773620000|2021-08-12 13:07:00|353.74|351.34|353.58|351.18|353.74|351.34|353.43|351.03|0
1628773630000|2021-08-12 13:07:10|353.43|351.03|353.58|351.18|353.58|351.18|353.42|351.02|0
1628773650000|2021-08-12 13:07:30|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1628773660000|2021-08-12 13:07:40|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628773690000|2021-08-12 13:08:10|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1628773700000|2021-08-12 13:08:20|353.9|351.5|353.74|351.34|353.9|351.5|353.74|351.34|0
1628773720000|2021-08-12 13:08:40|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628773740000|2021-08-12 13:09:00|353.74|351.34|353.58|351.18|353.74|351.34|353.58|351.18|0
1628773760000|2021-08-12 13:09:20|353.66|351.26|353.74|351.34|353.74|351.34|353.66|351.26|0
1628773770000|2021-08-12 13:09:30|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628773800000|2021-08-12 13:10:00|353.74|351.34|353.58|351.18|353.74|351.34|353.58|351.18|0
1628773820000|2021-08-12 13:10:20|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1628773830000|2021-08-12 13:10:30|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1628773860000|2021-08-12 13:11:00|353.58|351.18|353.42|351.02|353.58|351.18|353.42|351.02|0
1628773900000|2021-08-12 13:11:40|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628773910000|2021-08-12 13:11:50|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1628773920000|2021-08-12 13:12:00|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628773930000|2021-08-12 13:12:10|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1628773940000|2021-08-12 13:12:20|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628773960000|2021-08-12 13:12:40|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1628773970000|2021-08-12 13:12:50|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628773980000|2021-08-12 13:13:00|353.42|351.02|353.26|350.86|353.42|351.02|353.26|350.86|0
1628773990000|2021-08-12 13:13:10|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1628774010000|2021-08-12 13:13:30|352.95|350.55|352.95|350.55|353.11|350.71|352.95|350.55|0
1628774020000|2021-08-12 13:13:40|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628774030000|2021-08-12 13:13:50|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628774040000|2021-08-12 13:14:00|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628774080000|2021-08-12 13:14:40|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1628774090000|2021-08-12 13:14:50|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628774120000|2021-08-12 13:15:20|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628774130000|2021-08-12 13:15:30|352.86|350.46|352.79|350.39|352.86|350.46|352.79|350.39|0
1628774170000|2021-08-12 13:16:10|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628774200000|2021-08-12 13:16:40|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628774210000|2021-08-12 13:16:50|352.95|350.55|352.79|350.39|352.95|350.55|352.79|350.39|0
1628774220000|2021-08-12 13:17:00|352.86|350.46|352.95|350.55|352.95|350.55|352.86|350.46|0
1628774230000|2021-08-12 13:17:10|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628774240000|2021-08-12 13:17:20|352.95|350.55|353.1|350.7|353.1|350.7|352.95|350.55|0
1628774280000|2021-08-12 13:18:00|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628774310000|2021-08-12 13:18:30|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1628774340000|2021-08-12 13:19:00|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628774350000|2021-08-12 13:19:10|353.1|350.7|353.26|350.86|353.26|350.86|353.1|350.7|0
1628774360000|2021-08-12 13:19:20|353.18|350.78|353.1|350.7|353.18|350.78|353.1|350.7|0
1628774430000|2021-08-12 13:20:30|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628774450000|2021-08-12 13:20:50|352.86|350.46|352.94|350.54|352.94|350.54|352.86|350.46|0
1628774460000|2021-08-12 13:21:00|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628774480000|2021-08-12 13:21:20|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628774490000|2021-08-12 13:21:30|352.47|350.07|352.63|350.23|352.63|350.23|352.47|350.07|0
1628774510000|2021-08-12 13:21:50|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1628774520000|2021-08-12 13:22:00|352.86|350.46|352.94|350.54|352.94|350.54|352.86|350.46|0
1628774540000|2021-08-12 13:22:20|352.79|350.39|352.78|350.38|352.79|350.39|352.78|350.38|0
1628774550000|2021-08-12 13:22:30|352.86|350.46|352.78|350.38|352.94|350.54|352.78|350.38|0
1628774560000|2021-08-12 13:22:40|352.94|350.54|352.78|350.38|352.94|350.54|352.78|350.38|0
1628774580000|2021-08-12 13:23:00|352.86|350.46|352.94|350.54|352.94|350.54|352.86|350.46|0
1628774590000|2021-08-12 13:23:10|352.86|350.46|352.78|350.38|352.86|350.46|352.78|350.38|0
1628774620000|2021-08-12 13:23:40|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628774640000|2021-08-12 13:24:00|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628774650000|2021-08-12 13:24:10|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1628774680000|2021-08-12 13:24:40|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1628774700000|2021-08-12 13:25:00|353.1|350.7|353.1|350.7|353.1|350.7|352.94|350.54|0
1628774720000|2021-08-12 13:25:20|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628774730000|2021-08-12 13:25:30|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1628774740000|2021-08-12 13:25:40|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628774750000|2021-08-12 13:25:50|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1628774780000|2021-08-12 13:26:20|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628774790000|2021-08-12 13:26:30|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1628774840000|2021-08-12 13:27:20|353.49|351.09|353.58|351.18|353.58|351.18|353.49|351.09|0
1628774850000|2021-08-12 13:27:30|353.42|351.02|353.58|351.18|353.58|351.18|353.42|351.02|0
1628774860000|2021-08-12 13:27:40|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1628774870000|2021-08-12 13:27:50|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1628774880000|2021-08-12 13:28:00|353.49|351.09|353.58|351.18|353.58|351.18|353.42|351.02|0
1628774890000|2021-08-12 13:28:10|353.42|351.02|353.58|351.18|353.58|351.18|353.42|351.02|0
1628774900000|2021-08-12 13:28:20|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1628774910000|2021-08-12 13:28:30|353.26|350.86|353.42|351.02|353.42|351.02|353.26|350.86|0
1628774930000|2021-08-12 13:28:50|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628774950000|2021-08-12 13:29:10|353.33|350.93|353.42|351.02|353.42|351.02|353.33|350.93|0
1628774960000|2021-08-12 13:29:20|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1628774970000|2021-08-12 13:29:30|353.1|350.7|353.1|350.7|353.1|350.7|352.94|350.54|0
1628774980000|2021-08-12 13:29:40|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1628774990000|2021-08-12 13:29:50|352.78|350.38|352.94|350.54|352.94|350.54|352.78|350.38|0
1628775000000|2021-08-12 13:30:00|353.02|350.62|351.99|349.59|353.02|350.62|351.99|349.59|0
1628775010000|2021-08-12 13:30:10|352.15|349.75|352.15|349.75|352.15|349.75|351.99|349.59|0
1628775020000|2021-08-12 13:30:20|352.31|349.91|351.83|349.43|352.31|349.91|351.83|349.43|0
1628775030000|2021-08-12 13:30:30|351.52|349.12|351.99|349.59|351.99|349.59|351.36|348.96|0
1628775040000|2021-08-12 13:30:40|351.83|349.43|351.99|349.59|351.99|349.59|351.83|349.43|0
1628775050000|2021-08-12 13:30:50|352.15|349.75|351.52|349.12|352.15|349.75|351.52|349.12|0
1628775060000|2021-08-12 13:31:00|351.36|348.96|351.67|349.27|351.67|349.27|351.36|348.96|0
1628775070000|2021-08-12 13:31:10|351.83|349.43|351.52|349.12|351.83|349.43|351.52|349.12|0
1628775080000|2021-08-12 13:31:20|351.67|349.27|351.36|348.96|351.67|349.27|351.36|348.96|0
1628775090000|2021-08-12 13:31:30|351.2|348.8|351.36|348.96|351.36|348.96|351.2|348.8|0
1628775100000|2021-08-12 13:31:40|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1628775110000|2021-08-12 13:31:50|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1628775120000|2021-08-12 13:32:00|350.72|348.32|350.09|347.69|350.72|348.32|350.09|347.69|0
1628775130000|2021-08-12 13:32:10|350.25|347.85|350.41|348.01|350.41|348.01|350.09|347.69|0
1628775140000|2021-08-12 13:32:20|350.25|347.85|350.41|348.01|350.41|348.01|350.25|347.85|0
1628775150000|2021-08-12 13:32:30|350.57|348.17|350.88|348.48|350.88|348.48|350.57|348.17|0
1628775160000|2021-08-12 13:32:40|350.72|348.32|350.09|347.69|350.72|348.32|350.09|347.69|0
1628775170000|2021-08-12 13:32:50|350.25|347.85|350.25|347.85|350.41|348.01|350.25|347.85|0
1628775180000|2021-08-12 13:33:00|350.41|348.01|350.09|347.69|350.41|348.01|350.09|347.69|0
1628775190000|2021-08-12 13:33:10|350.25|347.85|350.25|347.85|350.41|348.01|350.25|347.85|0
1628775200000|2021-08-12 13:33:20|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1628775210000|2021-08-12 13:33:30|350.25|347.85|350.09|347.69|350.25|347.85|350.09|347.69|0
1628775220000|2021-08-12 13:33:40|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1628775230000|2021-08-12 13:33:50|350.09|347.69|349.93|347.53|350.09|347.69|349.93|347.53|0
1628775240000|2021-08-12 13:34:00|350.09|347.69|349.93|347.53|350.09|347.69|349.93|347.53|0
1628775250000|2021-08-12 13:34:10|350.09|347.69|350.25|347.85|350.25|347.85|350.09|347.69|0
1628775270000|2021-08-12 13:34:30|350.41|348.01|350.41|348.01|350.41|348.01|350.25|347.85|0
1628775280000|2021-08-12 13:34:40|350.57|348.17|350.88|348.48|350.88|348.48|350.57|348.17|0
1628775290000|2021-08-12 13:34:50|351.04|348.64|351.2|348.8|351.2|348.8|351.04|348.64|0
1628775300000|2021-08-12 13:35:00|350.88|348.48|350.57|348.17|350.88|348.48|350.57|348.17|0
1628775310000|2021-08-12 13:35:10|350.72|348.32|350.41|348.01|350.72|348.32|350.41|348.01|0
1628775320000|2021-08-12 13:35:20|350.57|348.17|350.41|348.01|350.57|348.17|350.41|348.01|0
1628775330000|2021-08-12 13:35:30|350.25|347.85|350.57|348.17|350.57|348.17|350.25|347.85|0
1628775340000|2021-08-12 13:35:40|350.72|348.32|350.72|348.32|350.72|348.32|350.57|348.17|0
1628775350000|2021-08-12 13:35:50|350.57|348.17|350.72|348.32|350.72|348.32|350.57|348.17|0
1628775360000|2021-08-12 13:36:00|350.57|348.17|350.41|348.01|350.57|348.17|350.25|347.85|0
1628775370000|2021-08-12 13:36:10|350.56|348.16|350.41|348.01|350.56|348.16|350.41|348.01|0
1628775380000|2021-08-12 13:36:20|350.25|347.85|350.25|347.85|350.41|348.01|350.25|347.85|0
1628775390000|2021-08-12 13:36:30|350.09|347.69|349.62|347.22|350.09|347.69|349.62|347.22|0
1628775400000|2021-08-12 13:36:40|349.78|347.38|349.62|347.22|349.78|347.38|349.62|347.22|0
1628775410000|2021-08-12 13:36:50|349.78|347.38|349.93|347.53|349.93|347.53|349.78|347.38|0
1628775420000|2021-08-12 13:37:00|349.78|347.38|349.62|347.22|349.78|347.38|349.62|347.22|0
1628775430000|2021-08-12 13:37:10|349.46|347.06|349.62|347.22|349.62|347.22|349.3|346.9|0
1628775440000|2021-08-12 13:37:20|349.78|347.38|349.93|347.53|349.93|347.53|349.78|347.38|0
1628775450000|2021-08-12 13:37:30|350.09|347.69|349.93|347.53|350.09|347.69|349.93|347.53|0
1628775470000|2021-08-12 13:37:50|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1628775480000|2021-08-12 13:38:00|349.62|347.22|349.93|347.53|349.93|347.53|349.62|347.22|0
1628775490000|2021-08-12 13:38:10|350.09|347.69|349.93|347.53|350.09|347.69|349.93|347.53|0
1628775500000|2021-08-12 13:38:20|350.09|347.69|350.09|347.69|350.09|347.69|349.93|347.53|0
1628775510000|2021-08-12 13:38:30|349.93|347.53|349.93|347.53|350.09|347.69|349.93|347.53|0
1628775520000|2021-08-12 13:38:40|349.77|347.37|349.93|347.53|349.93|347.53|349.77|347.37|0
1628775530000|2021-08-12 13:38:50|349.77|347.37|349.93|347.53|350.09|347.69|349.77|347.37|0
1628775540000|2021-08-12 13:39:00|349.62|347.22|349.77|347.37|349.77|347.37|349.62|347.22|0
1628775550000|2021-08-12 13:39:10|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1628775560000|2021-08-12 13:39:20|350.25|347.85|350.09|347.69|350.25|347.85|350.09|347.69|0
1628775570000|2021-08-12 13:39:30|349.93|347.53|349.93|347.53|350.09|347.69|349.93|347.53|0
1628775580000|2021-08-12 13:39:40|349.77|347.37|349.77|347.37|349.93|347.53|349.77|347.37|0
1628775590000|2021-08-12 13:39:50|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1628775600000|2021-08-12 13:40:00|349.93|347.53|349.77|347.37|349.93|347.53|349.77|347.37|0
1628775610000|2021-08-12 13:40:10|349.62|347.22|349.77|347.37|349.93|347.53|349.62|347.22|0
1628775620000|2021-08-12 13:40:20|349.62|347.22|349.77|347.37|349.77|347.37|349.62|347.22|0
1628775630000|2021-08-12 13:40:30|349.62|347.22|349.93|347.53|349.93|347.53|349.62|347.22|0
1628775640000|2021-08-12 13:40:40|350.09|347.69|350.41|348.01|350.41|348.01|350.09|347.69|0
1628775650000|2021-08-12 13:40:50|350.56|348.16|350.41|348.01|350.56|348.16|350.41|348.01|0
1628775660000|2021-08-12 13:41:00|350.25|347.85|350.41|348.01|350.41|348.01|350.25|347.85|0
1628775670000|2021-08-12 13:41:10|350.25|347.85|350.56|348.16|350.56|348.16|350.25|347.85|0
1628775690000|2021-08-12 13:41:30|350.4|348|350.56|348.16|350.56|348.16|350.4|348|0
1628775700000|2021-08-12 13:41:40|350.4|348|350.4|348|350.4|348|350.4|348|0
1628775710000|2021-08-12 13:41:50|350.25|347.85|350.09|347.69|350.25|347.85|350.09|347.69|0
1628775720000|2021-08-12 13:42:00|349.93|347.53|350.4|348|350.4|348|349.93|347.53|0
1628775730000|2021-08-12 13:42:10|350.56|348.16|350.56|348.16|350.72|348.32|350.56|348.16|0
1628775740000|2021-08-12 13:42:20|350.72|348.32|350.56|348.16|350.72|348.32|350.56|348.16|0
1628775750000|2021-08-12 13:42:30|350.4|348|350.4|348|350.4|348|350.4|348|0
1628775760000|2021-08-12 13:42:40|350.56|348.16|350.72|348.32|350.72|348.32|350.56|348.16|0
1628775770000|2021-08-12 13:42:50|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628775780000|2021-08-12 13:43:00|351.19|348.79|350.72|348.32|351.19|348.79|350.72|348.32|0
1628775790000|2021-08-12 13:43:10|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628775800000|2021-08-12 13:43:20|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628775810000|2021-08-12 13:43:30|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1628775820000|2021-08-12 13:43:40|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628775830000|2021-08-12 13:43:50|350.72|348.32|350.56|348.16|350.72|348.32|350.56|348.16|0
1628775840000|2021-08-12 13:44:00|350.4|348|350.72|348.32|350.72|348.32|350.4|348|0
1628775850000|2021-08-12 13:44:10|350.88|348.48|350.88|348.48|351.04|348.64|350.88|348.48|0
1628775860000|2021-08-12 13:44:20|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1628775870000|2021-08-12 13:44:30|350.72|348.32|350.56|348.16|350.72|348.32|350.56|348.16|0
1628775880000|2021-08-12 13:44:40|350.72|348.32|350.56|348.16|350.72|348.32|350.56|348.16|0
1628775890000|2021-08-12 13:44:50|350.4|348|350.4|348|350.4|348|350.4|348|0
1628775900000|2021-08-12 13:45:00|350.09|347.69|350.09|347.69|350.09|347.69|349.93|347.53|0
1628775910000|2021-08-12 13:45:10|349.93|347.53|350.09|347.69|350.09|347.69|349.93|347.53|0
1628775920000|2021-08-12 13:45:20|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1628775930000|2021-08-12 13:45:30|350.09|347.69|350.25|347.85|350.25|347.85|350.09|347.69|0
1628775940000|2021-08-12 13:45:40|350.56|348.16|350.56|348.16|350.56|348.16|350.48|348.08|0
1628775950000|2021-08-12 13:45:50|350.72|348.32|350.88|348.48|350.88|348.48|350.72|348.32|0
1628775960000|2021-08-12 13:46:00|350.72|348.32|350.88|348.48|350.88|348.48|350.72|348.32|0
1628775970000|2021-08-12 13:46:10|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1628775980000|2021-08-12 13:46:20|350.72|348.32|351.03|348.63|351.03|348.63|350.72|348.32|0
1628775990000|2021-08-12 13:46:30|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1628776000000|2021-08-12 13:46:40|351.35|348.95|351.35|348.95|351.35|348.95|351.19|348.79|0
1628776010000|2021-08-12 13:46:50|351.19|348.79|350.88|348.48|351.19|348.79|350.88|348.48|0
1628776020000|2021-08-12 13:47:00|350.72|348.32|350.79|348.39|350.88|348.48|350.72|348.32|0
1628776030000|2021-08-12 13:47:10|350.72|348.32|350.56|348.16|350.72|348.32|350.56|348.16|0
1628776040000|2021-08-12 13:47:20|350.4|348|350.24|347.84|350.4|348|350.24|347.84|0
1628776050000|2021-08-12 13:47:30|350.09|347.69|350.4|348|350.4|348|350.09|347.69|0
1628776060000|2021-08-12 13:47:40|350.56|348.16|350.4|348|350.56|348.16|350.4|348|0
1628776070000|2021-08-12 13:47:50|350.48|348.08|350.72|348.32|350.72|348.32|350.48|348.08|0
1628776080000|2021-08-12 13:48:00|350.88|348.48|351.03|348.63|351.03|348.63|350.88|348.48|0
1628776090000|2021-08-12 13:48:10|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1628776100000|2021-08-12 13:48:20|350.72|348.32|350.56|348.16|350.72|348.32|350.56|348.16|0
1628776120000|2021-08-12 13:48:40|350.4|348|350.56|348.16|350.56|348.16|350.4|348|0
1628776130000|2021-08-12 13:48:50|350.4|348|350.4|348|350.4|348|350.4|348|0
1628776150000|2021-08-12 13:49:10|350.24|347.84|350.4|348|350.4|348|350.24|347.84|0
1628776170000|2021-08-12 13:49:30|350.24|347.84|350.4|348|350.4|348|350.24|347.84|0
1628776180000|2021-08-12 13:49:40|350.24|347.84|350.4|348|350.4|348|350.24|347.84|0
1628776190000|2021-08-12 13:49:50|350.56|348.16|350.72|348.32|350.72|348.32|350.56|348.16|0
1628776200000|2021-08-12 13:50:00|350.56|348.16|350.56|348.16|350.56|348.16|350.56|348.16|0
1628776210000|2021-08-12 13:50:10|350.4|348|350.4|348|350.4|348|350.4|348|0
1628776220000|2021-08-12 13:50:20|350.24|347.84|350.24|347.84|350.24|347.84|350.24|347.84|0
1628776240000|2021-08-12 13:50:40|350.4|348|350.4|348|350.4|348|350.4|348|0
1628776250000|2021-08-12 13:50:50|350.24|347.84|350.56|348.16|350.56|348.16|350.24|347.84|0
1628776260000|2021-08-12 13:51:00|350.72|348.32|350.56|348.16|350.72|348.32|350.56|348.16|0
1628776270000|2021-08-12 13:51:10|350.72|348.32|350.56|348.16|350.72|348.32|350.56|348.16|0
1628776280000|2021-08-12 13:51:20|350.72|348.32|350.56|348.16|350.72|348.32|350.56|348.16|0
1628776300000|2021-08-12 13:51:40|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1628776310000|2021-08-12 13:51:50|350.56|348.16|350.72|348.32|350.72|348.32|350.56|348.16|0
1628776320000|2021-08-12 13:52:00|350.56|348.16|350.09|347.69|350.56|348.16|350.09|347.69|0
1628776330000|2021-08-12 13:52:10|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1628776340000|2021-08-12 13:52:20|350.24|347.84|350.08|347.68|350.24|347.84|350.08|347.68|0
1628776350000|2021-08-12 13:52:30|349.93|347.53|349.93|347.53|350.08|347.68|349.93|347.53|0
1628776360000|2021-08-12 13:52:40|350.08|347.68|349.93|347.53|350.08|347.68|349.93|347.53|0
1628776370000|2021-08-12 13:52:50|349.77|347.37|349.61|347.21|349.77|347.37|349.61|347.21|0
1628776380000|2021-08-12 13:53:00|349.45|347.05|349.3|346.9|349.45|347.05|349.14|346.74|0
1628776390000|2021-08-12 13:53:10|349.45|347.05|349.14|346.74|349.45|347.05|349.14|346.74|0
1628776400000|2021-08-12 13:53:20|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1628776410000|2021-08-12 13:53:30|349.45|347.05|349.45|347.05|349.45|347.05|349.3|346.9|0
1628776440000|2021-08-12 13:54:00|349.37|346.97|349.3|346.9|349.45|347.05|349.3|346.9|0
1628776450000|2021-08-12 13:54:10|349.14|346.74|349.14|346.74|349.3|346.9|349.14|346.74|0
1628776460000|2021-08-12 13:54:20|348.98|346.58|348.67|346.27|348.98|346.58|348.67|346.27|0
1628776470000|2021-08-12 13:54:30|348.82|346.42|348.67|346.27|348.82|346.42|348.67|346.27|0
1628776480000|2021-08-12 13:54:40|348.51|346.11|348.51|346.11|348.51|346.11|348.51|346.11|0
1628776490000|2021-08-12 13:54:50|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1628776500000|2021-08-12 13:55:00|348.35|345.95|348.66|346.26|348.66|346.26|348.35|345.95|0
1628776510000|2021-08-12 13:55:10|348.82|346.42|348.66|346.26|348.98|346.58|348.66|346.26|0
1628776520000|2021-08-12 13:55:20|348.82|346.42|348.82|346.42|348.82|346.42|348.82|346.42|0
1628776530000|2021-08-12 13:55:30|348.66|346.26|348.82|346.42|348.82|346.42|348.66|346.26|0
1628776540000|2021-08-12 13:55:40|348.66|346.26|348.82|346.42|348.82|346.42|348.66|346.26|0
1628776550000|2021-08-12 13:55:50|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1628776560000|2021-08-12 13:56:00|348.82|346.42|348.82|346.42|348.82|346.42|348.66|346.26|0
1628776570000|2021-08-12 13:56:10|348.98|346.58|348.82|346.42|348.98|346.58|348.82|346.42|0
1628776580000|2021-08-12 13:56:20|348.66|346.26|348.82|346.42|348.82|346.42|348.66|346.26|0
1628776590000|2021-08-12 13:56:30|349.14|346.74|349.14|346.74|349.14|346.74|349.14|346.74|0
1628776600000|2021-08-12 13:56:40|349.29|346.89|349.14|346.74|349.29|346.89|349.14|346.74|0
1628776610000|2021-08-12 13:56:50|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1628776620000|2021-08-12 13:57:00|349.61|347.21|349.77|347.37|349.77|347.37|349.45|347.05|0
1628776630000|2021-08-12 13:57:10|349.61|347.21|349.61|347.21|349.61|347.21|349.45|347.05|0
1628776640000|2021-08-12 13:57:20|349.29|346.89|349.61|347.21|349.61|347.21|349.29|346.89|0
1628776650000|2021-08-12 13:57:30|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1628776660000|2021-08-12 13:57:40|349.61|347.21|349.77|347.37|349.77|347.37|349.61|347.21|0
1628776670000|2021-08-12 13:57:50|349.61|347.21|349.61|347.21|349.77|347.37|349.61|347.21|0
1628776680000|2021-08-12 13:58:00|349.77|347.37|349.77|347.37|349.77|347.37|349.61|347.21|0
1628776700000|2021-08-12 13:58:20|349.92|347.52|350.08|347.68|350.08|347.68|349.92|347.52|0
1628776710000|2021-08-12 13:58:30|349.92|347.52|349.77|347.37|349.92|347.52|349.77|347.37|0
1628776720000|2021-08-12 13:58:40|349.92|347.52|350.08|347.68|350.08|347.68|349.92|347.52|0
1628776730000|2021-08-12 13:58:50|350.24|347.84|349.92|347.52|350.24|347.84|349.92|347.52|0
1628776740000|2021-08-12 13:59:00|350|347.6|349.92|347.52|350|347.6|349.92|347.52|0
1628776750000|2021-08-12 13:59:10|349.77|347.37|349.61|347.21|349.77|347.37|349.61|347.21|0
1628776760000|2021-08-12 13:59:20|349.45|347.05|349.61|347.21|349.61|347.21|349.45|347.05|0
1628776770000|2021-08-12 13:59:30|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1628776780000|2021-08-12 13:59:40|349.61|347.21|349.61|347.21|349.61|347.21|349.45|347.05|0
1628776790000|2021-08-12 13:59:50|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1628776800000|2021-08-12 14:00:00|349.92|347.52|349.61|347.21|349.92|347.52|349.45|347.05|0
1628776810000|2021-08-12 14:00:10|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1628776820000|2021-08-12 14:00:20|349.61|347.21|349.45|347.05|349.61|347.21|349.45|347.05|0
1628776830000|2021-08-12 14:00:30|349.29|346.89|349.29|346.89|349.45|347.05|349.29|346.89|0
1628776840000|2021-08-12 14:00:40|349.14|346.74|349.14|346.74|349.14|346.74|349.14|346.74|0
1628776850000|2021-08-12 14:00:50|348.98|346.58|348.82|346.42|348.98|346.58|348.82|346.42|0
1628776860000|2021-08-12 14:01:00|348.98|346.58|349.14|346.74|349.14|346.74|348.98|346.58|0
1628776870000|2021-08-12 14:01:10|349.29|346.89|349.14|346.74|349.29|346.89|349.14|346.74|0
1628776880000|2021-08-12 14:01:20|348.98|346.58|349.14|346.74|349.14|346.74|348.98|346.58|0
1628776890000|2021-08-12 14:01:30|348.98|346.58|349.14|346.74|349.14|346.74|348.98|346.58|0
1628776900000|2021-08-12 14:01:40|349.13|346.73|348.82|346.42|349.13|346.73|348.82|346.42|0
1628776910000|2021-08-12 14:01:50|348.66|346.26|348.5|346.1|348.66|346.26|348.5|346.1|0
1628776920000|2021-08-12 14:02:00|348.35|345.95|348.35|345.95|348.5|346.1|348.35|345.95|0
1628776930000|2021-08-12 14:02:10|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1628776940000|2021-08-12 14:02:20|348.35|345.95|348.19|345.79|348.35|345.95|347.87|345.47|0
1628776950000|2021-08-12 14:02:30|348.03|345.63|348.03|345.63|348.19|345.79|348.03|345.63|0
1628776960000|2021-08-12 14:02:40|347.95|345.55|348.03|345.63|348.03|345.63|347.95|345.55|0
1628776970000|2021-08-12 14:02:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628776980000|2021-08-12 14:03:00|348.03|345.63|347.4|345|348.03|345.63|347.4|345|0
1628776990000|2021-08-12 14:03:10|347.56|345.16|347.87|345.47|347.87|345.47|347.4|345|0
1628777000000|2021-08-12 14:03:20|347.72|345.32|347.87|345.47|347.87|345.47|347.72|345.32|0
1628777010000|2021-08-12 14:03:30|348.03|345.63|347.72|345.32|348.03|345.63|347.72|345.32|0
1628777020000|2021-08-12 14:03:40|347.87|345.47|348.19|345.79|348.19|345.79|347.87|345.47|0
1628777030000|2021-08-12 14:03:50|348.03|345.63|348.03|345.63|348.03|345.63|347.87|345.47|0
1628777040000|2021-08-12 14:04:00|347.87|345.47|347.95|345.55|347.95|345.55|347.87|345.47|0
1628777050000|2021-08-12 14:04:10|348.03|345.63|348.19|345.79|348.19|345.79|347.87|345.47|0
1628777060000|2021-08-12 14:04:20|348.03|345.63|348.5|346.1|348.5|346.1|348.03|345.63|0
1628777070000|2021-08-12 14:04:30|348.35|345.95|348.35|345.95|348.35|345.95|348.35|345.95|0
1628777080000|2021-08-12 14:04:40|348.5|346.1|348.66|346.26|348.66|346.26|348.5|346.1|0
1628777090000|2021-08-12 14:04:50|348.5|346.1|348.66|346.26|348.66|346.26|348.5|346.1|0
1628777100000|2021-08-12 14:05:00|348.5|346.1|348.5|346.1|348.5|346.1|348.35|345.95|0
1628777110000|2021-08-12 14:05:10|348.35|345.95|347.87|345.47|348.35|345.95|347.87|345.47|0
1628777120000|2021-08-12 14:05:20|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1628777130000|2021-08-12 14:05:30|347.87|345.47|347.72|345.32|347.87|345.47|347.72|345.32|0
1628777140000|2021-08-12 14:05:40|347.87|345.47|347.87|345.47|348.03|345.63|347.87|345.47|0
1628777150000|2021-08-12 14:05:50|347.95|345.55|347.72|345.32|347.95|345.55|347.56|345.16|0
1628777160000|2021-08-12 14:06:00|347.56|345.16|347.56|345.16|347.56|345.16|347.4|345|0
1628777170000|2021-08-12 14:06:10|347.72|345.32|347.87|345.47|347.87|345.47|347.72|345.32|0
1628777180000|2021-08-12 14:06:20|347.72|345.32|347.87|345.47|347.87|345.47|347.72|345.32|0
1628777190000|2021-08-12 14:06:30|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1628777210000|2021-08-12 14:06:50|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1628777220000|2021-08-12 14:07:00|347.72|345.32|347.87|345.47|347.87|345.47|347.72|345.32|0
1628777230000|2021-08-12 14:07:10|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1628777240000|2021-08-12 14:07:20|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1628777260000|2021-08-12 14:07:40|347.72|345.32|347.56|345.16|347.72|345.32|347.56|345.16|0
1628777270000|2021-08-12 14:07:50|347.72|345.32|347.63|345.23|347.72|345.32|347.56|345.16|0
1628777280000|2021-08-12 14:08:00|347.72|345.32|347.72|345.32|347.72|345.32|347.56|345.16|0
1628777290000|2021-08-12 14:08:10|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1628777300000|2021-08-12 14:08:20|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1628777310000|2021-08-12 14:08:30|347.56|345.16|347.56|345.16|347.72|345.32|347.56|345.16|0
1628777320000|2021-08-12 14:08:40|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1628777330000|2021-08-12 14:08:50|347.4|345|347.4|345|347.4|345|347.24|344.84|0
1628777340000|2021-08-12 14:09:00|347.24|344.84|347.56|345.16|347.56|345.16|347.24|344.84|0
1628777350000|2021-08-12 14:09:10|347.4|345|347.24|344.84|347.4|345|347.24|344.84|0
1628777360000|2021-08-12 14:09:20|347.4|345|347.4|345|347.4|345|347.4|345|0
1628777370000|2021-08-12 14:09:30|347.24|344.84|347.09|344.69|347.24|344.84|347.09|344.69|0
1628777380000|2021-08-12 14:09:40|347.24|344.84|347.4|345|347.56|345.16|347.24|344.84|0
1628777390000|2021-08-12 14:09:50|347.56|345.16|347.71|345.31|347.71|345.31|347.56|345.16|0
1628777410000|2021-08-12 14:10:10|347.56|345.16|347.4|345|347.56|345.16|347.4|345|0
1628777420000|2021-08-12 14:10:20|347.56|345.16|347.48|345.08|347.56|345.16|347.48|345.08|0
1628777430000|2021-08-12 14:10:30|347.56|345.16|347.4|345|347.56|345.16|347.4|345|0
1628777440000|2021-08-12 14:10:40|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1628777450000|2021-08-12 14:10:50|347.4|345|347.56|345.16|347.56|345.16|347.4|345|0
1628777460000|2021-08-12 14:11:00|347.71|345.31|347.87|345.47|347.87|345.47|347.71|345.31|0
1628777470000|2021-08-12 14:11:10|348.03|345.63|348.19|345.79|348.19|345.79|348.03|345.63|0
1628777480000|2021-08-12 14:11:20|348.34|345.94|348.5|346.1|348.5|346.1|348.34|345.94|0
1628777490000|2021-08-12 14:11:30|348.66|346.26|348.5|346.1|348.66|346.26|348.5|346.1|0
1628777510000|2021-08-12 14:11:50|348.42|346.02|348.5|346.1|348.5|346.1|348.42|346.02|0
1628777520000|2021-08-12 14:12:00|348.66|346.26|348.5|346.1|348.66|346.26|348.5|346.1|0
1628777530000|2021-08-12 14:12:10|348.66|346.26|348.5|346.1|348.66|346.26|348.5|346.1|0
1628777540000|2021-08-12 14:12:20|348.42|346.02|348.34|345.94|348.42|346.02|348.34|345.94|0
1628777550000|2021-08-12 14:12:30|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1628777560000|2021-08-12 14:12:40|348.34|345.94|348.5|346.1|348.5|346.1|348.34|345.94|0
1628777570000|2021-08-12 14:12:50|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1628777580000|2021-08-12 14:13:00|348.5|346.1|348.66|346.26|348.66|346.26|348.5|346.1|0
1628777600000|2021-08-12 14:13:20|348.82|346.42|349.13|346.73|349.13|346.73|348.66|346.26|0
1628777610000|2021-08-12 14:13:30|349.29|346.89|349.29|346.89|349.45|347.05|349.29|346.89|0
1628777620000|2021-08-12 14:13:40|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1628777630000|2021-08-12 14:13:50|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1628777640000|2021-08-12 14:14:00|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1628777660000|2021-08-12 14:14:20|349.29|346.89|349.29|346.89|349.45|347.05|349.29|346.89|0
1628777670000|2021-08-12 14:14:30|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1628777690000|2021-08-12 14:14:50|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1628777700000|2021-08-12 14:15:00|349.45|347.05|349.44|347.04|349.6|347.2|349.29|346.89|0
1628777710000|2021-08-12 14:15:10|349.6|347.2|349.44|347.04|349.6|347.2|349.44|347.04|0
1628777730000|2021-08-12 14:15:30|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1628777740000|2021-08-12 14:15:40|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1628777750000|2021-08-12 14:15:50|348.97|346.57|348.97|346.57|349.13|346.73|348.97|346.57|0
1628777760000|2021-08-12 14:16:00|348.81|346.41|349.29|346.89|349.29|346.89|348.81|346.41|0
1628777770000|2021-08-12 14:16:10|349.44|347.04|349.29|346.89|349.44|347.04|349.29|346.89|0
1628777780000|2021-08-12 14:16:20|349.44|347.04|349.44|347.04|349.44|347.04|349.29|346.89|0
1628777790000|2021-08-12 14:16:30|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1628777800000|2021-08-12 14:16:40|349.44|347.04|349.6|347.2|349.6|347.2|349.44|347.04|0
1628777810000|2021-08-12 14:16:50|349.76|347.36|349.29|346.89|349.76|347.36|349.29|346.89|0
1628777820000|2021-08-12 14:17:00|349.13|346.73|349.13|346.73|349.29|346.89|349.13|346.73|0
1628777830000|2021-08-12 14:17:10|348.97|346.57|348.97|346.57|349.13|346.73|348.97|346.57|0
1628777840000|2021-08-12 14:17:20|349.13|346.73|349.29|346.89|349.29|346.89|349.13|346.73|0
1628777850000|2021-08-12 14:17:30|349.44|347.04|349.6|347.2|349.6|347.2|349.44|347.04|0
1628777870000|2021-08-12 14:17:50|349.52|347.12|349.76|347.36|349.76|347.36|349.52|347.12|0
1628777880000|2021-08-12 14:18:00|349.92|347.52|350.23|347.83|350.23|347.83|349.92|347.52|0
1628777890000|2021-08-12 14:18:10|350.07|347.67|350.39|347.99|350.39|347.99|350.07|347.67|0
1628777900000|2021-08-12 14:18:20|350.23|347.83|350.23|347.83|350.39|347.99|350.23|347.83|0
1628777910000|2021-08-12 14:18:30|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1628777930000|2021-08-12 14:18:50|350.23|347.83|350.23|347.83|350.39|347.99|350.23|347.83|0
1628777940000|2021-08-12 14:19:00|350.39|347.99|350.55|348.15|350.55|348.15|350.39|347.99|0
1628777950000|2021-08-12 14:19:10|350.39|347.99|350.55|348.15|350.55|348.15|350.39|347.99|0
1628777960000|2021-08-12 14:19:20|350.39|347.99|350.39|347.99|350.55|348.15|350.39|347.99|0
1628777970000|2021-08-12 14:19:30|350.23|347.83|350.39|347.99|350.39|347.99|350.23|347.83|0
1628777980000|2021-08-12 14:19:40|350.55|348.15|350.71|348.31|350.71|348.31|350.55|348.15|0
1628777990000|2021-08-12 14:19:50|350.55|348.15|350.55|348.15|350.55|348.15|350.39|347.99|0
1628778000000|2021-08-12 14:20:00|350.71|348.31|350.86|348.46|350.86|348.46|350.71|348.31|0
1628778010000|2021-08-12 14:20:10|350.71|348.31|350.86|348.46|350.86|348.46|350.71|348.31|0
1628778020000|2021-08-12 14:20:20|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628778030000|2021-08-12 14:20:30|350.86|348.46|350.71|348.31|351.02|348.62|350.71|348.31|0
1628778040000|2021-08-12 14:20:40|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1628778050000|2021-08-12 14:20:50|350.39|347.99|350.23|347.83|350.39|347.99|350.23|347.83|0
1628778060000|2021-08-12 14:21:00|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1628778070000|2021-08-12 14:21:10|350.23|347.83|350.55|348.15|350.55|348.15|350.23|347.83|0
1628778080000|2021-08-12 14:21:20|350.71|348.31|350.55|348.15|350.71|348.31|350.55|348.15|0
1628778090000|2021-08-12 14:21:30|350.39|347.99|350.55|348.15|350.55|348.15|350.39|347.99|0
1628778100000|2021-08-12 14:21:40|350.71|348.31|350.7|348.3|350.71|348.31|350.7|348.3|0
1628778110000|2021-08-12 14:21:50|350.55|348.15|350.86|348.46|350.86|348.46|350.55|348.15|0
1628778130000|2021-08-12 14:22:10|351.02|348.62|350.86|348.46|351.02|348.62|350.86|348.46|0
1628778140000|2021-08-12 14:22:20|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628778150000|2021-08-12 14:22:30|350.86|348.46|350.78|348.38|350.86|348.46|350.78|348.38|0
1628778160000|2021-08-12 14:22:40|350.86|348.46|351.02|348.62|351.02|348.62|350.86|348.46|0
1628778170000|2021-08-12 14:22:50|350.86|348.46|350.86|348.46|351.02|348.62|350.86|348.46|0
1628778180000|2021-08-12 14:23:00|350.62|348.22|350.7|348.3|350.7|348.3|350.62|348.22|0
1628778190000|2021-08-12 14:23:10|350.55|348.15|350.55|348.15|350.7|348.3|350.55|348.15|0
1628778200000|2021-08-12 14:23:20|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1628778210000|2021-08-12 14:23:30|350.55|348.15|350.7|348.3|350.7|348.3|350.55|348.15|0
1628778220000|2021-08-12 14:23:40|350.78|348.38|350.7|348.3|350.86|348.46|350.7|348.3|0
1628778230000|2021-08-12 14:23:50|350.55|348.15|350.39|347.99|350.55|348.15|350.39|347.99|0
1628778240000|2021-08-12 14:24:00|350.55|348.15|350.55|348.15|350.55|348.15|350.39|347.99|0
1628778250000|2021-08-12 14:24:10|350.7|348.3|350.7|348.3|350.86|348.46|350.7|348.3|0
1628778260000|2021-08-12 14:24:20|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1628778270000|2021-08-12 14:24:30|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628778280000|2021-08-12 14:24:40|350.86|348.46|351.02|348.62|351.02|348.62|350.86|348.46|0
1628778290000|2021-08-12 14:24:50|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1628778300000|2021-08-12 14:25:00|351.02|348.62|351.49|349.09|351.49|349.09|351.02|348.62|0
1628778310000|2021-08-12 14:25:10|351.41|349.01|351.34|348.94|351.49|349.09|351.34|348.94|0
1628778320000|2021-08-12 14:25:20|351.49|349.09|351.65|349.25|351.65|349.25|351.49|349.09|0
1628778330000|2021-08-12 14:25:30|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1628778340000|2021-08-12 14:25:40|351.18|348.78|351.18|348.78|351.34|348.94|351.18|348.78|0
1628778350000|2021-08-12 14:25:50|351.34|348.94|351.49|349.09|351.49|349.09|351.18|348.78|0
1628778370000|2021-08-12 14:26:10|351.65|349.25|351.65|349.25|351.65|349.25|351.49|349.09|0
1628778380000|2021-08-12 14:26:20|351.49|349.09|351.49|349.09|351.65|349.25|351.49|349.09|0
1628778390000|2021-08-12 14:26:30|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1628778400000|2021-08-12 14:26:40|351.49|349.09|351.34|348.94|351.49|349.09|351.34|348.94|0
1628778410000|2021-08-12 14:26:50|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1628778420000|2021-08-12 14:27:00|351.02|348.62|350.86|348.46|351.02|348.62|350.86|348.46|0
1628778430000|2021-08-12 14:27:10|351.02|348.62|350.7|348.3|351.02|348.62|350.7|348.3|0
1628778440000|2021-08-12 14:27:20|350.86|348.46|351.02|348.62|351.02|348.62|350.86|348.46|0
1628778450000|2021-08-12 14:27:30|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1628778460000|2021-08-12 14:27:40|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1628778480000|2021-08-12 14:28:00|351.18|348.78|351.02|348.62|351.18|348.78|351.02|348.62|0
1628778490000|2021-08-12 14:28:10|351.33|348.93|351.49|349.09|351.49|349.09|351.33|348.93|0
1628778500000|2021-08-12 14:28:20|351.41|349.01|351.41|349.01|351.41|349.01|351.41|349.01|0
1628778510000|2021-08-12 14:28:30|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1628778520000|2021-08-12 14:28:40|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1628778530000|2021-08-12 14:28:50|351.33|348.93|351.18|348.78|351.33|348.93|351.18|348.78|0
1628778540000|2021-08-12 14:29:00|351.49|349.09|351.33|348.93|351.49|349.09|351.18|348.78|0
1628778550000|2021-08-12 14:29:10|351.41|349.01|351.49|349.09|351.49|349.09|351.41|349.01|0
1628778560000|2021-08-12 14:29:20|351.33|348.93|351.49|349.09|351.49|349.09|351.33|348.93|0
1628778570000|2021-08-12 14:29:30|351.65|349.25|351.81|349.41|351.81|349.41|351.65|349.25|0
1628778590000|2021-08-12 14:29:50|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1628778600000|2021-08-12 14:30:00|351.81|349.41|351.97|349.57|351.97|349.57|351.81|349.41|0
1628778610000|2021-08-12 14:30:10|352.12|349.72|351.81|349.41|352.12|349.72|351.81|349.41|0
1628778620000|2021-08-12 14:30:20|351.65|349.25|351.97|349.57|351.97|349.57|351.65|349.25|0
1628778630000|2021-08-12 14:30:30|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628778640000|2021-08-12 14:30:40|351.97|349.57|351.81|349.41|351.97|349.57|351.81|349.41|0
1628778650000|2021-08-12 14:30:50|351.97|349.57|352.28|349.88|352.28|349.88|351.97|349.57|0
1628778660000|2021-08-12 14:31:00|352.12|349.72|351.97|349.57|352.28|349.88|351.97|349.57|0
1628778670000|2021-08-12 14:31:10|351.81|349.41|351.65|349.25|351.81|349.41|351.65|349.25|0
1628778680000|2021-08-12 14:31:20|351.49|349.09|351.33|348.93|351.49|349.09|351.33|348.93|0
1628778690000|2021-08-12 14:31:30|351.41|349.01|351.33|348.93|351.49|349.09|351.33|348.93|0
1628778700000|2021-08-12 14:31:40|351.49|349.09|351.81|349.41|351.81|349.41|351.33|348.93|0
1628778710000|2021-08-12 14:31:50|351.65|349.25|351.81|349.41|351.81|349.41|351.65|349.25|0
1628778720000|2021-08-12 14:32:00|351.97|349.57|351.65|349.25|351.97|349.57|351.65|349.25|0
1628778730000|2021-08-12 14:32:10|351.81|349.41|351.81|349.41|351.97|349.57|351.81|349.41|0
1628778740000|2021-08-12 14:32:20|351.97|349.57|352.12|349.72|352.12|349.72|351.97|349.57|0
1628778750000|2021-08-12 14:32:30|351.97|349.57|351.97|349.57|352.12|349.72|351.97|349.57|0
1628778760000|2021-08-12 14:32:40|352.12|349.72|352.12|349.72|352.12|349.72|351.97|349.57|0
1628778770000|2021-08-12 14:32:50|351.97|349.57|352.12|349.72|352.12|349.72|351.97|349.57|0
1628778780000|2021-08-12 14:33:00|351.97|349.57|351.81|349.41|351.97|349.57|351.81|349.41|0
1628778790000|2021-08-12 14:33:10|351.97|349.57|352.28|349.88|352.28|349.88|351.97|349.57|0
1628778800000|2021-08-12 14:33:20|352.12|349.72|351.97|349.57|352.12|349.72|351.97|349.57|0
1628778810000|2021-08-12 14:33:30|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1628778820000|2021-08-12 14:33:40|351.72|349.32|351.65|349.25|351.72|349.32|351.65|349.25|0
1628778830000|2021-08-12 14:33:50|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1628778840000|2021-08-12 14:34:00|351.97|349.57|351.97|349.57|352.04|349.64|351.97|349.57|0
1628778850000|2021-08-12 14:34:10|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1628778860000|2021-08-12 14:34:20|352.12|349.72|352.12|349.72|352.28|349.88|352.12|349.72|0
1628778870000|2021-08-12 14:34:30|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1628778880000|2021-08-12 14:34:40|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1628778890000|2021-08-12 14:34:50|352.12|349.72|351.81|349.41|352.12|349.72|351.81|349.41|0
1628778900000|2021-08-12 14:35:00|351.96|349.56|351.96|349.56|352.12|349.72|351.96|349.56|0
1628778910000|2021-08-12 14:35:10|351.81|349.41|351.81|349.41|351.96|349.56|351.81|349.41|0
1628778920000|2021-08-12 14:35:20|351.96|349.56|351.81|349.41|351.96|349.56|351.81|349.41|0
1628778930000|2021-08-12 14:35:30|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1628778940000|2021-08-12 14:35:40|351.81|349.41|351.65|349.25|351.81|349.41|351.65|349.25|0
1628778950000|2021-08-12 14:35:50|351.49|349.09|351.65|349.25|351.65|349.25|351.49|349.09|0
1628778960000|2021-08-12 14:36:00|351.49|349.09|351.65|349.25|351.81|349.41|351.49|349.09|0
1628778970000|2021-08-12 14:36:10|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1628778990000|2021-08-12 14:36:30|351.33|348.93|351.49|349.09|351.49|349.09|351.33|348.93|0
1628779000000|2021-08-12 14:36:40|351.33|348.93|351.65|349.25|351.65|349.25|351.33|348.93|0
1628779020000|2021-08-12 14:37:00|351.49|349.09|351.65|349.25|351.65|349.25|351.49|349.09|0
1628779030000|2021-08-12 14:37:10|351.81|349.41|351.65|349.25|351.81|349.41|351.65|349.25|0
1628779040000|2021-08-12 14:37:20|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1628779050000|2021-08-12 14:37:30|351.65|349.25|351.65|349.25|351.81|349.41|351.65|349.25|0
1628779060000|2021-08-12 14:37:40|351.72|349.32|351.81|349.41|351.81|349.41|351.72|349.32|0
1628779080000|2021-08-12 14:38:00|351.65|349.25|351.96|349.56|351.96|349.56|351.65|349.25|0
1628779090000|2021-08-12 14:38:10|351.81|349.41|351.65|349.25|351.81|349.41|351.65|349.25|0
1628779100000|2021-08-12 14:38:20|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1628779110000|2021-08-12 14:38:30|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1628779120000|2021-08-12 14:38:40|351.81|349.41|351.8|349.4|351.96|349.56|351.8|349.4|0
1628779130000|2021-08-12 14:38:50|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1628779140000|2021-08-12 14:39:00|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1628779150000|2021-08-12 14:39:10|351.8|349.4|351.8|349.4|351.96|349.56|351.8|349.4|0
1628779180000|2021-08-12 14:39:40|351.65|349.25|351.8|349.4|351.8|349.4|351.65|349.25|0
1628779200000|2021-08-12 14:40:00|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1628779210000|2021-08-12 14:40:10|352.12|349.72|352.44|350.04|352.44|350.04|352.12|349.72|0
1628779220000|2021-08-12 14:40:20|352.6|350.2|352.44|350.04|352.6|350.2|352.44|350.04|0
1628779230000|2021-08-12 14:40:30|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1628779240000|2021-08-12 14:40:40|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779260000|2021-08-12 14:41:00|352.28|349.88|351.96|349.56|352.28|349.88|351.96|349.56|0
1628779270000|2021-08-12 14:41:10|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1628779280000|2021-08-12 14:41:20|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1628779290000|2021-08-12 14:41:30|351.8|349.4|351.8|349.4|351.8|349.4|351.8|349.4|0
1628779300000|2021-08-12 14:41:40|351.96|349.56|351.8|349.4|351.96|349.56|351.8|349.4|0
1628779310000|2021-08-12 14:41:50|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779320000|2021-08-12 14:42:00|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1628779340000|2021-08-12 14:42:20|352.44|350.04|352.28|349.88|352.44|350.04|352.28|349.88|0
1628779350000|2021-08-12 14:42:30|352.12|349.72|352.04|349.64|352.12|349.72|352.04|349.64|0
1628779360000|2021-08-12 14:42:40|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779370000|2021-08-12 14:42:50|352.28|349.88|352.12|349.72|352.28|349.88|352.12|349.72|0
1628779380000|2021-08-12 14:43:00|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1628779390000|2021-08-12 14:43:10|352.12|349.72|352.28|349.88|352.44|350.04|352.12|349.72|0
1628779410000|2021-08-12 14:43:30|352.12|349.72|352.44|350.04|352.44|350.04|352.12|349.72|0
1628779430000|2021-08-12 14:43:50|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1628779440000|2021-08-12 14:44:00|352.12|349.72|352.28|349.88|352.28|349.88|352.12|349.72|0
1628779450000|2021-08-12 14:44:10|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779470000|2021-08-12 14:44:30|352.28|349.88|352.12|349.72|352.28|349.88|352.12|349.72|0
1628779480000|2021-08-12 14:44:40|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1628779490000|2021-08-12 14:44:50|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779500000|2021-08-12 14:45:00|351.96|349.56|351.8|349.4|351.96|349.56|351.8|349.4|0
1628779510000|2021-08-12 14:45:10|351.64|349.24|351.8|349.4|351.8|349.4|351.64|349.24|0
1628779520000|2021-08-12 14:45:20|351.64|349.24|351.96|349.56|351.96|349.56|351.64|349.24|0
1628779530000|2021-08-12 14:45:30|351.8|349.4|351.96|349.56|351.96|349.56|351.8|349.4|0
1628779540000|2021-08-12 14:45:40|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1628779550000|2021-08-12 14:45:50|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1628779560000|2021-08-12 14:46:00|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779570000|2021-08-12 14:46:10|352.28|349.88|352.28|349.88|352.28|349.88|352.12|349.72|0
1628779580000|2021-08-12 14:46:20|352.44|350.04|352.44|350.04|352.44|350.04|352.44|350.04|0
1628779590000|2021-08-12 14:46:30|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1628779620000|2021-08-12 14:47:00|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1628779630000|2021-08-12 14:47:10|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779640000|2021-08-12 14:47:20|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1628779650000|2021-08-12 14:47:30|352.12|349.72|352.28|349.88|352.28|349.88|352.12|349.72|0
1628779660000|2021-08-12 14:47:40|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1628779670000|2021-08-12 14:47:50|351.8|349.4|351.8|349.4|351.8|349.4|351.8|349.4|0
1628779680000|2021-08-12 14:48:00|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1628779690000|2021-08-12 14:48:10|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779700000|2021-08-12 14:48:20|352.28|349.88|352.12|349.72|352.28|349.88|352.12|349.72|0
1628779710000|2021-08-12 14:48:30|352.19|349.79|352.19|349.79|352.19|349.79|352.19|349.79|0
1628779720000|2021-08-12 14:48:40|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779730000|2021-08-12 14:48:50|351.96|349.56|351.96|349.56|352.12|349.72|351.96|349.56|0
1628779740000|2021-08-12 14:49:00|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1628779750000|2021-08-12 14:49:10|352.28|349.88|352.28|349.88|352.43|350.03|352.28|349.88|0
1628779760000|2021-08-12 14:49:20|352.43|350.03|352.43|350.03|352.43|350.03|352.43|350.03|0
1628779770000|2021-08-12 14:49:30|352.28|349.88|352.59|350.19|352.59|350.19|352.28|349.88|0
1628779780000|2021-08-12 14:49:40|352.51|350.11|352.43|350.03|352.51|350.11|352.43|350.03|0
1628779790000|2021-08-12 14:49:50|352.59|350.19|352.59|350.19|352.59|350.19|352.59|350.19|0
1628779800000|2021-08-12 14:50:00|352.75|350.35|352.91|350.51|352.91|350.51|352.75|350.35|0
1628779810000|2021-08-12 14:50:10|353.07|350.67|353.7|351.3|353.7|351.3|352.91|350.51|0
1628779820000|2021-08-12 14:50:20|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628779830000|2021-08-12 14:50:30|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1628779840000|2021-08-12 14:50:40|353.54|351.14|353.38|350.98|353.54|351.14|353.38|350.98|0
1628779850000|2021-08-12 14:50:50|353.23|350.83|353.38|350.98|353.38|350.98|353.23|350.83|0
1628779860000|2021-08-12 14:51:00|353.23|350.83|353.23|350.83|353.23|350.83|353.07|350.67|0
1628779870000|2021-08-12 14:51:10|353.07|350.67|353.07|350.67|353.07|350.67|353.07|350.67|0
1628779880000|2021-08-12 14:51:20|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1628779890000|2021-08-12 14:51:30|353.38|350.98|353.54|351.14|353.54|351.14|353.38|350.98|0
1628779910000|2021-08-12 14:51:50|353.7|351.3|353.54|351.14|353.7|351.3|353.54|351.14|0
1628779920000|2021-08-12 14:52:00|353.7|351.3|353.54|351.14|353.7|351.3|353.54|351.14|0
1628779930000|2021-08-12 14:52:10|353.38|350.98|353.38|350.98|353.54|351.14|353.38|350.98|0
1628779950000|2021-08-12 14:52:30|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1628779960000|2021-08-12 14:52:40|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1628779990000|2021-08-12 14:53:10|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628780010000|2021-08-12 14:53:30|353.7|351.3|353.7|351.3|353.7|351.3|353.54|351.14|0
1628780020000|2021-08-12 14:53:40|353.54|351.14|353.38|350.98|353.54|351.14|353.38|350.98|0
1628780030000|2021-08-12 14:53:50|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628780040000|2021-08-12 14:54:00|353.38|350.98|353.38|350.98|353.54|351.14|353.38|350.98|0
1628780050000|2021-08-12 14:54:10|353.46|351.06|353.38|350.98|353.46|351.06|353.38|350.98|0
1628780060000|2021-08-12 14:54:20|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628780070000|2021-08-12 14:54:30|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1628780080000|2021-08-12 14:54:40|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628780090000|2021-08-12 14:54:50|353.7|351.3|353.54|351.14|353.7|351.3|353.54|351.14|0
1628780100000|2021-08-12 14:55:00|353.38|350.98|353.38|350.98|353.54|351.14|353.38|350.98|0
1628780110000|2021-08-12 14:55:10|353.54|351.14|353.38|350.98|353.54|351.14|353.38|350.98|0
1628780130000|2021-08-12 14:55:30|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1628780140000|2021-08-12 14:55:40|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1628780160000|2021-08-12 14:56:00|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1628780170000|2021-08-12 14:56:10|353.38|350.98|353.22|350.82|353.38|350.98|353.22|350.82|0
1628780180000|2021-08-12 14:56:20|353.06|350.66|353.22|350.82|353.22|350.82|353.06|350.66|0
1628780190000|2021-08-12 14:56:30|351.94|349.54|351.94|349.54|352.1|349.7|351.94|349.54|0
1628780210000|2021-08-12 14:56:50|352.1|349.7|351.94|349.54|352.1|349.7|351.94|349.54|0
1628780220000|2021-08-12 14:57:00|352.1|349.7|352.1|349.7|352.1|349.7|351.94|349.54|0
1628780230000|2021-08-12 14:57:10|352.26|349.86|352.26|349.86|352.26|349.86|352.26|349.86|0
1628780240000|2021-08-12 14:57:20|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1628780290000|2021-08-12 14:58:10|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1628780300000|2021-08-12 14:58:20|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1628780310000|2021-08-12 14:58:30|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1628780320000|2021-08-12 14:58:40|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1628780330000|2021-08-12 14:58:50|352.17|349.77|352.1|349.7|352.17|349.77|352.1|349.7|0
1628780340000|2021-08-12 14:59:00|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1628780350000|2021-08-12 14:59:10|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1628780360000|2021-08-12 14:59:20|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1628780370000|2021-08-12 14:59:30|352.41|350.01|352.41|350.01|352.41|350.01|352.25|349.85|0
1628780380000|2021-08-12 14:59:40|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1628780390000|2021-08-12 14:59:50|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1628780410000|2021-08-12 15:00:10|352.25|349.85|352.1|349.7|352.25|349.85|352.1|349.7|0
1628780440000|2021-08-12 15:00:40|351.94|349.54|351.94|349.54|352.1|349.7|351.94|349.54|0
1628780450000|2021-08-12 15:00:50|352.09|349.69|351.94|349.54|352.09|349.69|351.94|349.54|0
1628780460000|2021-08-12 15:01:00|352.09|349.69|351.94|349.54|352.09|349.69|351.94|349.54|0
1628780470000|2021-08-12 15:01:10|351.78|349.38|351.78|349.38|351.94|349.54|351.78|349.38|0
1628780490000|2021-08-12 15:01:30|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1628780500000|2021-08-12 15:01:40|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1628780520000|2021-08-12 15:02:00|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1628780530000|2021-08-12 15:02:10|351.78|349.38|351.78|349.38|351.78|349.38|351.78|349.38|0
1628780540000|2021-08-12 15:02:20|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1628780550000|2021-08-12 15:02:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1628780560000|2021-08-12 15:02:40|351.62|349.22|351.3|348.9|351.62|349.22|351.3|348.9|0
1628780580000|2021-08-12 15:03:00|351.14|348.74|351.14|348.74|351.14|348.74|351.14|348.74|0
1628780590000|2021-08-12 15:03:10|350.98|348.58|351.14|348.74|351.14|348.74|350.98|348.58|0
1628780600000|2021-08-12 15:03:20|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1628780610000|2021-08-12 15:03:30|351.14|348.74|351.3|348.9|351.3|348.9|350.98|348.58|0
1628780620000|2021-08-12 15:03:40|351.14|348.74|351.14|348.74|351.14|348.74|351.14|348.74|0
1628780650000|2021-08-12 15:04:10|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1628780660000|2021-08-12 15:04:20|351.14|348.74|351.14|348.74|351.14|348.74|351.14|348.74|0
1628780670000|2021-08-12 15:04:30|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1628780680000|2021-08-12 15:04:40|351.14|348.74|351.14|348.74|351.14|348.74|351.14|348.74|0
1628780690000|2021-08-12 15:04:50|350.98|348.58|350.98|348.58|351.14|348.74|350.98|348.58|0
1628780700000|2021-08-12 15:05:00|351.14|348.74|351.14|348.74|351.14|348.74|351.14|348.74|0
1628780720000|2021-08-12 15:05:20|351.22|348.82|351.14|348.74|351.22|348.82|351.14|348.74|0
1628780730000|2021-08-12 15:05:30|351.3|348.9|351.3|348.9|351.46|349.06|351.3|348.9|0
1628780740000|2021-08-12 15:05:40|351.14|348.74|351.14|348.74|351.3|348.9|351.14|348.74|0
1628780750000|2021-08-12 15:05:50|350.98|348.58|350.82|348.42|350.98|348.58|350.82|348.42|0
1628780760000|2021-08-12 15:06:00|350.98|348.58|350.82|348.42|350.98|348.58|350.82|348.42|0
1628780770000|2021-08-12 15:06:10|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1628780790000|2021-08-12 15:06:30|351.06|348.66|350.98|348.58|351.14|348.74|350.98|348.58|0
1628780800000|2021-08-12 15:06:40|351.14|348.74|351.14|348.74|351.14|348.74|350.98|348.58|0
1628780810000|2021-08-12 15:06:50|351.06|348.66|350.82|348.42|351.06|348.66|350.82|348.42|0
1628780820000|2021-08-12 15:07:00|350.51|348.11|350.67|348.27|350.67|348.27|350.51|348.11|0
1628780830000|2021-08-12 15:07:10|350.51|348.11|350.74|348.34|350.74|348.34|350.51|348.11|0
1628780840000|2021-08-12 15:07:20|350.67|348.27|350.98|348.58|350.98|348.58|350.67|348.27|0
1628780850000|2021-08-12 15:07:30|350.82|348.42|350.67|348.27|350.82|348.42|350.67|348.27|0
1628780860000|2021-08-12 15:07:40|350.51|348.11|350.51|348.11|350.51|348.11|350.51|348.11|0
1628780870000|2021-08-12 15:07:50|350.35|347.95|350.51|348.11|350.51|348.11|350.35|347.95|0
1628780880000|2021-08-12 15:08:00|350.35|347.95|350.51|348.11|350.51|348.11|350.35|347.95|0
1628780890000|2021-08-12 15:08:10|350.35|347.95|350.51|348.11|350.51|348.11|350.35|347.95|0
1628780910000|2021-08-12 15:08:30|350.67|348.27|350.51|348.11|350.67|348.27|350.51|348.11|0
1628780920000|2021-08-12 15:08:40|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1628780930000|2021-08-12 15:08:50|350.82|348.42|350.98|348.58|350.98|348.58|350.82|348.42|0
1628780950000|2021-08-12 15:09:10|351.14|348.74|351.14|348.74|351.14|348.74|351.14|348.74|0
1628780970000|2021-08-12 15:09:30|351.3|348.9|351.14|348.74|351.3|348.9|351.14|348.74|0
1628780980000|2021-08-12 15:09:40|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1628780990000|2021-08-12 15:09:50|351.14|348.74|350.98|348.58|351.14|348.74|350.98|348.58|0
1628781000000|2021-08-12 15:10:00|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1628781010000|2021-08-12 15:10:10|350.98|348.58|350.82|348.42|350.98|348.58|350.82|348.42|0
1628781030000|2021-08-12 15:10:30|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1628781040000|2021-08-12 15:10:40|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1628781050000|2021-08-12 15:10:50|350.74|348.34|350.82|348.42|350.82|348.42|350.66|348.26|0
1628781060000|2021-08-12 15:11:00|350.9|348.5|350.9|348.5|350.98|348.58|350.82|348.42|0
1628781070000|2021-08-12 15:11:10|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1628781080000|2021-08-12 15:11:20|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1628781090000|2021-08-12 15:11:30|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1628781120000|2021-08-12 15:12:00|350.51|348.11|350.51|348.11|350.51|348.11|350.51|348.11|0
1628781130000|2021-08-12 15:12:10|350.58|348.18|350.51|348.11|350.58|348.18|350.51|348.11|0
1628781140000|2021-08-12 15:12:20|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1628781150000|2021-08-12 15:12:30|350.51|348.11|350.51|348.11|350.51|348.11|350.51|348.11|0
1628781160000|2021-08-12 15:12:40|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1628781170000|2021-08-12 15:12:50|350.74|348.34|350.82|348.42|350.82|348.42|350.66|348.26|0
1628781190000|2021-08-12 15:13:10|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1628781200000|2021-08-12 15:13:20|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1628781210000|2021-08-12 15:13:30|350.66|348.26|350.5|348.1|350.66|348.26|350.5|348.1|0
1628781220000|2021-08-12 15:13:40|350.66|348.26|350.66|348.26|350.66|348.26|350.58|348.18|0
1628781230000|2021-08-12 15:13:50|350.5|348.1|350.5|348.1|350.66|348.26|350.5|348.1|0
1628781250000|2021-08-12 15:14:10|350.35|347.95|350.5|348.1|350.5|348.1|350.35|347.95|0
1628781260000|2021-08-12 15:14:20|350.35|347.95|350.35|347.95|350.35|347.95|350.19|347.79|0
1628781270000|2021-08-12 15:14:30|350.19|347.79|350.19|347.79|350.19|347.79|350.19|347.79|0
1628781280000|2021-08-12 15:14:40|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1628781300000|2021-08-12 15:15:00|350.19|347.79|350.19|347.79|350.19|347.79|350.19|347.79|0
1628781310000|2021-08-12 15:15:10|350.35|347.95|350.35|347.95|350.5|348.1|350.35|347.95|0
1628781320000|2021-08-12 15:15:20|350.5|348.1|350.35|347.95|350.5|348.1|350.35|347.95|0
1628781340000|2021-08-12 15:15:40|350.5|348.1|350.5|348.1|350.5|348.1|350.5|348.1|0
1628781350000|2021-08-12 15:15:50|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1628781360000|2021-08-12 15:16:00|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1628781370000|2021-08-12 15:16:10|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1628781380000|2021-08-12 15:16:20|351.14|348.74|351.14|348.74|351.14|348.74|351.14|348.74|0
1628781390000|2021-08-12 15:16:30|350.98|348.58|351.14|348.74|351.14|348.74|350.98|348.58|0
1628781420000|2021-08-12 15:17:00|350.98|348.58|351.3|348.9|351.3|348.9|350.98|348.58|0
1628781430000|2021-08-12 15:17:10|351.14|348.74|351.14|348.74|351.14|348.74|351.14|348.74|0
1628781440000|2021-08-12 15:17:20|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1628781450000|2021-08-12 15:17:30|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1628781460000|2021-08-12 15:17:40|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1628781470000|2021-08-12 15:17:50|351.45|349.05|351.45|349.05|351.45|349.05|351.3|348.9|0
1628781480000|2021-08-12 15:18:00|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1628781490000|2021-08-12 15:18:10|351.14|348.74|351.14|348.74|351.3|348.9|351.14|348.74|0
1628781500000|2021-08-12 15:18:20|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1628781520000|2021-08-12 15:18:40|351.14|348.74|351.45|349.05|351.45|349.05|351.14|348.74|0
1628781530000|2021-08-12 15:18:50|351.61|349.21|351.77|349.37|351.77|349.37|351.61|349.21|0
1628781540000|2021-08-12 15:19:00|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1628781550000|2021-08-12 15:19:10|351.77|349.37|351.77|349.37|351.77|349.37|351.61|349.21|0
1628781560000|2021-08-12 15:19:20|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1628781570000|2021-08-12 15:19:30|351.77|349.37|351.69|349.29|351.77|349.37|351.69|349.29|0
1628781580000|2021-08-12 15:19:40|351.61|349.21|351.77|349.37|351.77|349.37|351.61|349.21|0
1628781590000|2021-08-12 15:19:50|351.61|349.21|351.77|349.37|351.77|349.37|351.61|349.21|0
1628781600000|2021-08-12 15:20:00|351.69|349.29|351.77|349.37|351.77|349.37|351.61|349.21|0
1628781610000|2021-08-12 15:20:10|351.61|349.21|351.61|349.21|351.77|349.37|351.61|349.21|0
1628781620000|2021-08-12 15:20:20|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1628781660000|2021-08-12 15:21:00|351.61|349.21|351.77|349.37|351.77|349.37|351.61|349.21|0
1628781690000|2021-08-12 15:21:30|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1628781710000|2021-08-12 15:21:50|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1628781720000|2021-08-12 15:22:00|351.61|349.21|351.61|349.21|351.77|349.37|351.61|349.21|0
1628781730000|2021-08-12 15:22:10|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1628781740000|2021-08-12 15:22:20|351.93|349.53|352.09|349.69|352.09|349.69|351.93|349.53|0
1628781750000|2021-08-12 15:22:30|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1628781760000|2021-08-12 15:22:40|352.16|349.76|352.09|349.69|352.16|349.76|351.93|349.53|0
1628781770000|2021-08-12 15:22:50|351.93|349.53|352.09|349.69|352.09|349.69|351.93|349.53|0
1628781780000|2021-08-12 15:23:00|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1628781790000|2021-08-12 15:23:10|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1628781800000|2021-08-12 15:23:20|351.77|349.37|351.69|349.29|351.77|349.37|351.69|349.29|0
1628781810000|2021-08-12 15:23:30|351.77|349.37|351.77|349.37|351.77|349.37|351.69|349.29|0
1628781820000|2021-08-12 15:23:40|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1628781850000|2021-08-12 15:24:10|352.09|349.69|351.93|349.53|352.09|349.69|351.93|349.53|0
1628781860000|2021-08-12 15:24:20|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1628781870000|2021-08-12 15:24:30|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1628781890000|2021-08-12 15:24:50|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1628781910000|2021-08-12 15:25:10|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1628781930000|2021-08-12 15:25:30|352.32|349.92|352.4|350|352.4|350|352.32|349.92|0
1628781940000|2021-08-12 15:25:40|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1628781950000|2021-08-12 15:25:50|352.4|350|352.4|350|352.4|350|352.4|350|0
1628781960000|2021-08-12 15:26:00|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1628781970000|2021-08-12 15:26:10|352.72|350.32|352.88|350.48|352.88|350.48|352.72|350.32|0
1628782000000|2021-08-12 15:26:40|353.04|350.64|353.2|350.8|353.2|350.8|353.04|350.64|0
1628782010000|2021-08-12 15:26:50|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1628782020000|2021-08-12 15:27:00|353.2|350.8|353.04|350.64|353.2|350.8|353.04|350.64|0
1628782030000|2021-08-12 15:27:10|352.88|350.48|352.88|350.48|352.88|350.48|352.88|350.48|0
1628782040000|2021-08-12 15:27:20|353.04|350.64|352.95|350.55|353.04|350.64|352.95|350.55|0
1628782050000|2021-08-12 15:27:30|353.04|350.64|353.04|350.64|353.2|350.8|353.04|350.64|0
1628782070000|2021-08-12 15:27:50|352.88|350.48|352.88|350.48|352.88|350.48|352.88|350.48|0
1628782110000|2021-08-12 15:28:30|352.72|350.32|352.72|350.32|352.72|350.32|352.72|350.32|0
1628782130000|2021-08-12 15:28:50|352.88|350.48|352.88|350.48|352.88|350.48|352.88|350.48|0
1628782140000|2021-08-12 15:29:00|352.72|350.32|352.72|350.32|352.72|350.32|352.72|350.32|0
1628782170000|2021-08-12 15:29:30|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1628782180000|2021-08-12 15:29:40|352.72|350.32|352.72|350.32|352.72|350.32|352.72|350.32|0
1628782190000|2021-08-12 15:29:50|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1628782200000|2021-08-12 15:30:00|352.72|350.32|352.4|350|352.72|350.32|352.4|350|0
1628782210000|2021-08-12 15:30:10|352.56|350.16|352.4|350|352.56|350.16|352.4|350|0
1628782220000|2021-08-12 15:30:20|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1628782230000|2021-08-12 15:30:30|352.16|349.76|352.24|349.84|352.24|349.84|352.16|349.76|0
1628782240000|2021-08-12 15:30:40|352.4|350|352.24|349.84|352.4|350|352.24|349.84|0
1628782250000|2021-08-12 15:30:50|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1628782260000|2021-08-12 15:31:00|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1628782270000|2021-08-12 15:31:10|352.08|349.68|352.08|349.68|352.08|349.68|351.92|349.52|0
1628782290000|2021-08-12 15:31:30|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1628782320000|2021-08-12 15:32:00|352.56|350.16|352.72|350.32|352.72|350.32|352.56|350.16|0
1628782330000|2021-08-12 15:32:10|352.88|350.48|352.72|350.32|352.88|350.48|352.72|350.32|0
1628782340000|2021-08-12 15:32:20|352.88|350.48|352.72|350.32|352.88|350.48|352.72|350.32|0
1628782350000|2021-08-12 15:32:30|352.88|350.48|353.04|350.64|353.04|350.64|352.88|350.48|0
1628782360000|2021-08-12 15:32:40|352.88|350.48|353.04|350.64|353.04|350.64|352.88|350.48|0
1628782370000|2021-08-12 15:32:50|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1628782380000|2021-08-12 15:33:00|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1628782390000|2021-08-12 15:33:10|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628782400000|2021-08-12 15:33:20|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1628782410000|2021-08-12 15:33:30|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628782420000|2021-08-12 15:33:40|353.83|351.43|353.67|351.27|353.83|351.43|353.67|351.27|0
1628782430000|2021-08-12 15:33:50|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1628782440000|2021-08-12 15:34:00|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1628782450000|2021-08-12 15:34:10|353.51|351.11|353.35|350.95|353.51|351.11|353.35|350.95|0
1628782460000|2021-08-12 15:34:20|353.51|351.11|353.35|350.95|353.51|351.11|353.35|350.95|0
1628782480000|2021-08-12 15:34:40|353.19|350.79|353.51|351.11|353.51|351.11|353.19|350.79|0
1628782490000|2021-08-12 15:34:50|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1628782500000|2021-08-12 15:35:00|353.03|350.63|353.03|350.63|353.03|350.63|352.95|350.55|0
1628782510000|2021-08-12 15:35:10|352.88|350.48|353.03|350.63|353.03|350.63|352.88|350.48|0
1628782520000|2021-08-12 15:35:20|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1628782550000|2021-08-12 15:35:50|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1628782560000|2021-08-12 15:36:00|353.35|350.95|353.19|350.79|353.35|350.95|353.19|350.79|0
1628782580000|2021-08-12 15:36:20|353.03|350.63|353.19|350.79|353.19|350.79|353.03|350.63|0
1628782590000|2021-08-12 15:36:30|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1628782600000|2021-08-12 15:36:40|353.11|350.71|353.35|350.95|353.35|350.95|353.11|350.71|0
1628782610000|2021-08-12 15:36:50|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1628782630000|2021-08-12 15:37:10|353.35|350.95|353.19|350.79|353.35|350.95|353.19|350.79|0
1628782640000|2021-08-12 15:37:20|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1628782660000|2021-08-12 15:37:40|353.19|350.79|353.35|350.95|353.35|350.95|353.19|350.79|0
1628782670000|2021-08-12 15:37:50|353.27|350.87|353.35|350.95|353.35|350.95|353.27|350.87|0
1628782680000|2021-08-12 15:38:00|353.27|350.87|353.35|350.95|353.35|350.95|353.27|350.87|0
1628782690000|2021-08-12 15:38:10|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1628782700000|2021-08-12 15:38:20|353.35|350.95|353.51|351.11|353.51|351.11|353.35|350.95|0
1628782720000|2021-08-12 15:38:40|353.67|351.27|353.51|351.11|353.67|351.27|353.51|351.11|0
1628782740000|2021-08-12 15:39:00|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628782750000|2021-08-12 15:39:10|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1628782760000|2021-08-12 15:39:20|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628782770000|2021-08-12 15:39:30|353.83|351.43|353.83|351.43|353.83|351.43|353.67|351.27|0
1628782780000|2021-08-12 15:39:40|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628782810000|2021-08-12 15:40:10|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1628782830000|2021-08-12 15:40:30|353.67|351.27|353.83|351.43|353.83|351.43|353.67|351.27|0
1628782840000|2021-08-12 15:40:40|353.99|351.59|353.99|351.59|353.99|351.59|353.99|351.59|0
1628782860000|2021-08-12 15:41:00|353.83|351.43|353.67|351.27|353.83|351.43|353.67|351.27|0
1628782910000|2021-08-12 15:41:50|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1628782920000|2021-08-12 15:42:00|353.67|351.27|353.83|351.43|353.83|351.43|353.67|351.27|0
1628782940000|2021-08-12 15:42:20|353.9|351.5|353.99|351.59|353.99|351.59|353.9|351.5|0
1628782970000|2021-08-12 15:42:50|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1628782980000|2021-08-12 15:43:00|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628782990000|2021-08-12 15:43:10|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1628783010000|2021-08-12 15:43:30|353.99|351.59|353.83|351.43|353.99|351.59|353.83|351.43|0
1628783020000|2021-08-12 15:43:40|353.67|351.27|353.83|351.43|353.83|351.43|353.67|351.27|0
1628783030000|2021-08-12 15:43:50|353.67|351.27|353.83|351.43|353.83|351.43|353.67|351.27|0
1628783050000|2021-08-12 15:44:10|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1628783080000|2021-08-12 15:44:40|353.51|351.11|353.67|351.27|353.67|351.27|353.51|351.11|0
1628783090000|2021-08-12 15:44:50|353.51|351.11|353.67|351.27|353.67|351.27|353.51|351.11|0
1628783100000|2021-08-12 15:45:00|353.51|351.11|353.51|351.11|353.51|351.11|353.35|350.95|0
1628783110000|2021-08-12 15:45:10|353.35|350.95|353.51|351.11|353.51|351.11|353.35|350.95|0
1628783130000|2021-08-12 15:45:30|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1628783150000|2021-08-12 15:45:50|353.51|351.11|353.67|351.27|353.67|351.27|353.51|351.11|0
1628783160000|2021-08-12 15:46:00|353.51|351.11|353.51|351.11|353.67|351.27|353.51|351.11|0
1628783170000|2021-08-12 15:46:10|353.67|351.27|353.51|351.11|353.67|351.27|353.51|351.11|0
1628783200000|2021-08-12 15:46:40|353.35|350.95|353.19|350.79|353.35|350.95|353.19|350.79|0
1628783210000|2021-08-12 15:46:50|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1628783220000|2021-08-12 15:47:00|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1628783230000|2021-08-12 15:47:10|353.35|350.95|353.35|350.95|353.35|350.95|353.19|350.79|0
1628783240000|2021-08-12 15:47:20|353.19|350.79|353.35|350.95|353.35|350.95|353.19|350.79|0
1628783250000|2021-08-12 15:47:30|353.26|350.86|353.19|350.79|353.35|350.95|353.19|350.79|0
1628783260000|2021-08-12 15:47:40|353.35|350.95|353.19|350.79|353.35|350.95|353.19|350.79|0
1628783280000|2021-08-12 15:48:00|353.35|350.95|353.19|350.79|353.35|350.95|353.19|350.79|0
1628783290000|2021-08-12 15:48:10|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1628783370000|2021-08-12 15:49:30|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1628783400000|2021-08-12 15:50:00|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1628783420000|2021-08-12 15:50:20|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1628783430000|2021-08-12 15:50:30|353.26|350.86|353.35|350.95|353.35|350.95|353.26|350.86|0
1628783440000|2021-08-12 15:50:40|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1628783470000|2021-08-12 15:51:10|353.35|350.95|353.35|350.95|353.5|351.1|353.35|350.95|0
1628783480000|2021-08-12 15:51:20|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1628783500000|2021-08-12 15:51:40|353.66|351.26|353.66|351.26|353.66|351.26|353.5|351.1|0
1628783510000|2021-08-12 15:51:50|353.5|351.1|353.5|351.1|353.66|351.26|353.5|351.1|0
1628783520000|2021-08-12 15:52:00|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1628783540000|2021-08-12 15:52:20|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1628783550000|2021-08-12 15:52:30|353.66|351.26|353.82|351.42|353.82|351.42|353.66|351.26|0
1628783560000|2021-08-12 15:52:40|353.74|351.34|353.82|351.42|353.82|351.42|353.74|351.34|0
1628783580000|2021-08-12 15:53:00|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1628783610000|2021-08-12 15:53:30|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1628783620000|2021-08-12 15:53:40|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1628783630000|2021-08-12 15:53:50|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1628783640000|2021-08-12 15:54:00|354.62|352.22|354.78|352.38|354.78|352.38|354.62|352.22|0
1628783660000|2021-08-12 15:54:20|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1628783670000|2021-08-12 15:54:30|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1628783680000|2021-08-12 15:54:40|354.14|351.74|354.3|351.9|354.3|351.9|354.14|351.74|0
1628783700000|2021-08-12 15:55:00|354.46|352.06|354.3|351.9|354.46|352.06|354.3|351.9|0
1628783710000|2021-08-12 15:55:10|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1628783720000|2021-08-12 15:55:20|354.3|351.9|354.3|351.9|354.46|352.06|354.3|351.9|0
1628783740000|2021-08-12 15:55:40|354.14|351.74|354.3|351.9|354.3|351.9|354.14|351.74|0
1628783750000|2021-08-12 15:55:50|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1628783760000|2021-08-12 15:56:00|354.3|351.9|354.3|351.9|354.46|352.06|354.3|351.9|0
1628783770000|2021-08-12 15:56:10|354.14|351.74|354.14|351.74|354.3|351.9|354.14|351.74|0
1628783780000|2021-08-12 15:56:20|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1628783790000|2021-08-12 15:56:30|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1628783830000|2021-08-12 15:57:10|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1628783850000|2021-08-12 15:57:30|353.9|351.5|353.98|351.58|353.98|351.58|353.82|351.42|0
1628783870000|2021-08-12 15:57:50|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1628783880000|2021-08-12 15:58:00|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1628783900000|2021-08-12 15:58:20|354.14|351.74|354.06|351.66|354.14|351.74|354.06|351.66|0
1628783910000|2021-08-12 15:58:30|353.98|351.58|354.14|351.74|354.14|351.74|353.98|351.58|0
1628783920000|2021-08-12 15:58:40|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1628783930000|2021-08-12 15:58:50|354.14|351.74|353.98|351.58|354.14|351.74|353.98|351.58|0
1628783940000|2021-08-12 15:59:00|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1628783960000|2021-08-12 15:59:20|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1628783970000|2021-08-12 15:59:30|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1628783990000|2021-08-12 15:59:50|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1628784000000|2021-08-12 16:00:00|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1628784010000|2021-08-12 16:00:10|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1628784030000|2021-08-12 16:00:30|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1628784040000|2021-08-12 16:00:40|353.98|351.58|354.14|351.74|354.14|351.74|353.98|351.58|0
1628784050000|2021-08-12 16:00:50|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1628784060000|2021-08-12 16:01:00|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1628784070000|2021-08-12 16:01:10|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1628784080000|2021-08-12 16:01:20|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1628784090000|2021-08-12 16:01:30|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1628784100000|2021-08-12 16:01:40|353.98|351.58|353.82|351.42|353.98|351.58|353.82|351.42|0
1628784110000|2021-08-12 16:01:50|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1628784120000|2021-08-12 16:02:00|354.14|351.74|353.98|351.58|354.14|351.74|353.98|351.58|0
1628784130000|2021-08-12 16:02:10|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1628784150000|2021-08-12 16:02:30|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1628784160000|2021-08-12 16:02:40|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1628784180000|2021-08-12 16:03:00|354.3|351.9|354.14|351.74|354.3|351.9|354.14|351.74|0
1628784210000|2021-08-12 16:03:30|353.98|351.58|354.14|351.74|354.14|351.74|353.98|351.58|0
1628784220000|2021-08-12 16:03:40|353.98|351.58|354.14|351.74|354.14|351.74|353.98|351.58|0
1628784230000|2021-08-12 16:03:50|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1628784250000|2021-08-12 16:04:10|353.82|351.42|353.98|351.58|353.98|351.58|353.82|351.42|0
1628784260000|2021-08-12 16:04:20|353.82|351.42|353.98|351.58|353.98|351.58|353.82|351.42|0
1628784280000|2021-08-12 16:04:40|353.82|351.42|353.66|351.26|353.82|351.42|353.66|351.26|0
1628784290000|2021-08-12 16:04:50|353.58|351.18|353.66|351.26|353.66|351.26|353.58|351.18|0
1628784300000|2021-08-12 16:05:00|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1628784310000|2021-08-12 16:05:10|353.66|351.26|353.5|351.1|353.66|351.26|353.5|351.1|0
1628784320000|2021-08-12 16:05:20|353.66|351.26|353.82|351.42|353.82|351.42|353.66|351.26|0
1628784350000|2021-08-12 16:05:50|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1628784360000|2021-08-12 16:06:00|354.05|351.65|353.98|351.58|354.05|351.65|353.98|351.58|0
1628784370000|2021-08-12 16:06:10|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1628784410000|2021-08-12 16:06:50|354.21|351.81|354.13|351.73|354.29|351.89|354.13|351.73|0
1628784420000|2021-08-12 16:07:00|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1628784480000|2021-08-12 16:08:00|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1628784490000|2021-08-12 16:08:10|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1628784500000|2021-08-12 16:08:20|354.61|352.21|354.77|352.37|354.77|352.37|354.61|352.21|0
1628784530000|2021-08-12 16:08:50|354.61|352.21|354.61|352.21|354.69|352.29|354.61|352.21|0
1628784540000|2021-08-12 16:09:00|354.77|352.37|354.77|352.37|354.77|352.37|354.77|352.37|0
1628784550000|2021-08-12 16:09:10|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1628784560000|2021-08-12 16:09:20|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1628784590000|2021-08-12 16:09:50|355.09|352.69|355.25|352.85|355.25|352.85|355.09|352.69|0
1628784610000|2021-08-12 16:10:10|355.09|352.69|354.93|352.53|355.09|352.69|354.93|352.53|0
1628784620000|2021-08-12 16:10:20|354.77|352.37|354.77|352.37|354.93|352.53|354.77|352.37|0
1628784630000|2021-08-12 16:10:30|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1628784640000|2021-08-12 16:10:40|355.25|352.85|355.09|352.69|355.25|352.85|355.09|352.69|0
1628784650000|2021-08-12 16:10:50|355.25|352.85|355.57|353.17|355.57|353.17|355.25|352.85|0
1628784660000|2021-08-12 16:11:00|355.73|353.33|355.73|353.33|355.73|353.33|355.57|353.17|0
1628784670000|2021-08-12 16:11:10|355.89|353.49|355.73|353.33|355.89|353.49|355.73|353.33|0
1628784680000|2021-08-12 16:11:20|355.89|353.49|356.05|353.65|356.05|353.65|355.89|353.49|0
1628784700000|2021-08-12 16:11:40|355.89|353.49|355.89|353.49|356.05|353.65|355.89|353.49|0
1628784720000|2021-08-12 16:12:00|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1628784740000|2021-08-12 16:12:20|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1628784750000|2021-08-12 16:12:30|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1628784800000|2021-08-12 16:13:20|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628784810000|2021-08-12 16:13:30|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1628784820000|2021-08-12 16:13:40|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628784830000|2021-08-12 16:13:50|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1628784870000|2021-08-12 16:14:30|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1628784880000|2021-08-12 16:14:40|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1628784890000|2021-08-12 16:14:50|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628784900000|2021-08-12 16:15:00|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1628784910000|2021-08-12 16:15:10|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1628784920000|2021-08-12 16:15:20|355.57|353.17|355.57|353.17|355.72|353.32|355.57|353.17|0
1628784930000|2021-08-12 16:15:30|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1628784940000|2021-08-12 16:15:40|355.25|352.85|355.41|353.01|355.41|353.01|355.25|352.85|0
1628784950000|2021-08-12 16:15:50|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1628784960000|2021-08-12 16:16:00|355.41|353.01|355.41|353.01|355.57|353.17|355.41|353.01|0
1628784970000|2021-08-12 16:16:10|355.25|352.85|355.41|353.01|355.41|353.01|355.25|352.85|0
1628784980000|2021-08-12 16:16:20|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1628785010000|2021-08-12 16:16:50|355.09|352.69|355.25|352.85|355.25|352.85|355.09|352.69|0
1628785020000|2021-08-12 16:17:00|355.09|352.69|354.77|352.37|355.09|352.69|354.77|352.37|0
1628785030000|2021-08-12 16:17:10|354.93|352.53|354.77|352.37|354.93|352.53|354.77|352.37|0
1628785040000|2021-08-12 16:17:20|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1628785050000|2021-08-12 16:17:30|354.29|351.89|354.61|352.21|354.61|352.21|354.29|351.89|0
1628785060000|2021-08-12 16:17:40|354.45|352.05|354.61|352.21|354.61|352.21|354.45|352.05|0
1628785070000|2021-08-12 16:17:50|354.77|352.37|354.93|352.53|354.93|352.53|354.77|352.37|0
1628785080000|2021-08-12 16:18:00|355.09|352.69|355.25|352.85|355.25|352.85|354.93|352.53|0
1628785090000|2021-08-12 16:18:10|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1628785110000|2021-08-12 16:18:30|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1628785120000|2021-08-12 16:18:40|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1628785130000|2021-08-12 16:18:50|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1628785140000|2021-08-12 16:19:00|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1628785160000|2021-08-12 16:19:20|355.4|353|355.25|352.85|355.4|353|355.25|352.85|0
1628785170000|2021-08-12 16:19:30|355.24|352.84|355.09|352.69|355.24|352.84|355.09|352.69|0
1628785190000|2021-08-12 16:19:50|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1628785200000|2021-08-12 16:20:00|355.16|352.76|355.24|352.84|355.24|352.84|355.16|352.76|0
1628785220000|2021-08-12 16:20:20|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1628785240000|2021-08-12 16:20:40|355.24|352.84|355.09|352.69|355.24|352.84|355.09|352.69|0
1628785250000|2021-08-12 16:20:50|354.93|352.53|354.93|352.53|354.93|352.53|354.93|352.53|0
1628785260000|2021-08-12 16:21:00|354.77|352.37|354.93|352.53|354.93|352.53|354.77|352.37|0
1628785270000|2021-08-12 16:21:10|355.08|352.68|355|352.6|355.08|352.68|355|352.6|0
1628785280000|2021-08-12 16:21:20|355.08|352.68|354.93|352.53|355.08|352.68|354.93|352.53|0
1628785290000|2021-08-12 16:21:30|355.08|352.68|355|352.6|355.08|352.68|355|352.6|0
1628785300000|2021-08-12 16:21:40|354.93|352.53|354.77|352.37|354.93|352.53|354.77|352.37|0
1628785310000|2021-08-12 16:21:50|354.93|352.53|354.93|352.53|354.93|352.53|354.93|352.53|0
1628785330000|2021-08-12 16:22:10|354.77|352.37|354.93|352.53|354.93|352.53|354.77|352.37|0
1628785340000|2021-08-12 16:22:20|355.08|352.68|355.08|352.68|355.08|352.68|355.08|352.68|0
1628785360000|2021-08-12 16:22:40|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1628785370000|2021-08-12 16:22:50|355.08|352.68|355.24|352.84|355.24|352.84|355.08|352.68|0
1628785380000|2021-08-12 16:23:00|355.08|352.68|355.16|352.76|355.24|352.84|355.08|352.68|0
1628785390000|2021-08-12 16:23:10|355.08|352.68|355.08|352.68|355.24|352.84|355.08|352.68|0
1628785400000|2021-08-12 16:23:20|354.92|352.52|355.08|352.68|355.08|352.68|354.92|352.52|0
1628785430000|2021-08-12 16:23:50|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1628785460000|2021-08-12 16:24:20|355.4|353|355.24|352.84|355.4|353|355.24|352.84|0
1628785470000|2021-08-12 16:24:30|355.4|353|355.24|352.84|355.4|353|355.24|352.84|0
1628785480000|2021-08-12 16:24:40|355.08|352.68|355.24|352.84|355.24|352.84|355.08|352.68|0
1628785490000|2021-08-12 16:24:50|355.16|352.76|355.24|352.84|355.24|352.84|355.08|352.68|0
1628785520000|2021-08-12 16:25:20|355.4|353|355.4|353|355.4|353|355.4|353|0
1628785530000|2021-08-12 16:25:30|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1628785540000|2021-08-12 16:25:40|355.4|353|355.56|353.16|355.56|353.16|355.4|353|0
1628785550000|2021-08-12 16:25:50|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1628785570000|2021-08-12 16:26:10|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1628785580000|2021-08-12 16:26:20|356.04|353.64|356.2|353.8|356.2|353.8|356.04|353.64|0
1628785640000|2021-08-12 16:27:20|356.36|353.96|356.2|353.8|356.36|353.96|356.2|353.8|0
1628785650000|2021-08-12 16:27:30|356.36|353.96|356.2|353.8|356.36|353.96|356.2|353.8|0
1628785660000|2021-08-12 16:27:40|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628785690000|2021-08-12 16:28:10|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1628785710000|2021-08-12 16:28:30|355.72|353.32|355.88|353.48|355.88|353.48|355.72|353.32|0
1628785720000|2021-08-12 16:28:40|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628785730000|2021-08-12 16:28:50|355.96|353.56|356.04|353.64|356.04|353.64|355.96|353.56|0
1628785740000|2021-08-12 16:29:00|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1628785750000|2021-08-12 16:29:10|355.96|353.56|355.88|353.48|355.96|353.56|355.88|353.48|0
1628785760000|2021-08-12 16:29:20|356.04|353.64|356.04|353.64|356.04|353.64|355.88|353.48|0
1628785790000|2021-08-12 16:29:50|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1628785800000|2021-08-12 16:30:00|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1628785810000|2021-08-12 16:30:10|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1628785820000|2021-08-12 16:30:20|356.2|353.8|356.36|353.96|356.36|353.96|356.2|353.8|0
1628785830000|2021-08-12 16:30:30|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1628785840000|2021-08-12 16:30:40|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1628785860000|2021-08-12 16:31:00|356.52|354.12|356.52|354.12|356.68|354.28|356.52|354.12|0
1628785890000|2021-08-12 16:31:30|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1628785900000|2021-08-12 16:31:40|356.2|353.8|356.36|353.96|356.36|353.96|356.2|353.8|0
1628785910000|2021-08-12 16:31:50|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1628785920000|2021-08-12 16:32:00|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1628785930000|2021-08-12 16:32:10|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1628785940000|2021-08-12 16:32:20|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1628785950000|2021-08-12 16:32:30|356.11|353.71|356.04|353.64|356.11|353.71|356.04|353.64|0
1628785960000|2021-08-12 16:32:40|356.11|353.71|356.2|353.8|356.2|353.8|356.11|353.71|0
1628785980000|2021-08-12 16:33:00|356.36|353.96|356.36|353.96|356.36|353.96|356.2|353.8|0
1628786000000|2021-08-12 16:33:20|356.2|353.8|356.52|354.12|356.52|354.12|356.2|353.8|0
1628786040000|2021-08-12 16:34:00|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1628786060000|2021-08-12 16:34:20|356.52|354.12|356.52|354.12|356.52|354.12|356.52|354.12|0
1628786070000|2021-08-12 16:34:30|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1628786080000|2021-08-12 16:34:40|356.52|354.12|356.52|354.12|356.68|354.28|356.52|354.12|0
1628786100000|2021-08-12 16:35:00|356.68|354.28|356.67|354.27|356.68|354.28|356.67|354.27|0
1628786110000|2021-08-12 16:35:10|356.52|354.12|356.52|354.12|356.52|354.12|356.52|354.12|0
1628786140000|2021-08-12 16:35:40|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628786160000|2021-08-12 16:36:00|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1628786180000|2021-08-12 16:36:20|356.27|353.87|356.2|353.8|356.27|353.87|356.2|353.8|0
1628786190000|2021-08-12 16:36:30|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1628786200000|2021-08-12 16:36:40|356.35|353.95|356.51|354.11|356.51|354.11|356.35|353.95|0
1628786210000|2021-08-12 16:36:50|356.35|353.95|356.51|354.11|356.51|354.11|356.35|353.95|0
1628786240000|2021-08-12 16:37:20|356.35|353.95|356.51|354.11|356.51|354.11|356.35|353.95|0
1628786280000|2021-08-12 16:38:00|356.67|354.27|356.83|354.43|356.83|354.43|356.67|354.27|0
1628786330000|2021-08-12 16:38:50|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628786340000|2021-08-12 16:39:00|356.83|354.43|356.67|354.27|356.83|354.43|356.67|354.27|0
1628786350000|2021-08-12 16:39:10|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628786360000|2021-08-12 16:39:20|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628786370000|2021-08-12 16:39:30|356.51|354.11|356.51|354.11|356.67|354.27|356.51|354.11|0
1628786380000|2021-08-12 16:39:40|356.59|354.19|356.51|354.11|356.67|354.27|356.51|354.11|0
1628786400000|2021-08-12 16:40:00|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628786430000|2021-08-12 16:40:30|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628786440000|2021-08-12 16:40:40|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628786460000|2021-08-12 16:41:00|356.51|354.11|356.35|353.95|356.51|354.11|356.35|353.95|0
1628786470000|2021-08-12 16:41:10|356.19|353.79|356.19|353.79|356.19|353.79|356.03|353.63|0
1628786490000|2021-08-12 16:41:30|356.35|353.95|356.19|353.79|356.35|353.95|356.19|353.79|0
1628786500000|2021-08-12 16:41:40|356.35|353.95|356.51|354.11|356.51|354.11|356.35|353.95|0
1628786510000|2021-08-12 16:41:50|356.35|353.95|356.51|354.11|356.51|354.11|356.35|353.95|0
1628786530000|2021-08-12 16:42:10|356.35|353.95|356.19|353.79|356.35|353.95|356.19|353.79|0
1628786540000|2021-08-12 16:42:20|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628786570000|2021-08-12 16:42:50|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628786580000|2021-08-12 16:43:00|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628786590000|2021-08-12 16:43:10|356.19|353.79|356.11|353.71|356.19|353.79|356.11|353.71|0
1628786600000|2021-08-12 16:43:20|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628786620000|2021-08-12 16:43:40|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628786650000|2021-08-12 16:44:10|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628786680000|2021-08-12 16:44:40|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628786690000|2021-08-12 16:44:50|356.27|353.87|356.35|353.95|356.35|353.95|356.19|353.79|0
1628786700000|2021-08-12 16:45:00|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628786720000|2021-08-12 16:45:20|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628786730000|2021-08-12 16:45:30|356.19|353.79|356.03|353.63|356.19|353.79|356.03|353.63|0
1628786740000|2021-08-12 16:45:40|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628786770000|2021-08-12 16:46:10|356.35|353.95|356.19|353.79|356.35|353.95|356.19|353.79|0
1628786780000|2021-08-12 16:46:20|356.35|353.95|356.19|353.79|356.35|353.95|356.19|353.79|0
1628786790000|2021-08-12 16:46:30|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628786800000|2021-08-12 16:46:40|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628786850000|2021-08-12 16:47:30|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628786860000|2021-08-12 16:47:40|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628786870000|2021-08-12 16:47:50|356.67|354.27|356.51|354.11|356.67|354.27|356.51|354.11|0
1628786890000|2021-08-12 16:48:10|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628786930000|2021-08-12 16:48:50|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628786940000|2021-08-12 16:49:00|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628786950000|2021-08-12 16:49:10|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628786970000|2021-08-12 16:49:30|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628786980000|2021-08-12 16:49:40|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1628786990000|2021-08-12 16:49:50|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628787000000|2021-08-12 16:50:00|356.35|353.95|356.35|353.95|356.51|354.11|356.35|353.95|0
1628787010000|2021-08-12 16:50:10|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628787030000|2021-08-12 16:50:30|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628787040000|2021-08-12 16:50:40|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628787050000|2021-08-12 16:50:50|356.35|353.95|356.35|353.95|356.35|353.95|356.19|353.79|0
1628787080000|2021-08-12 16:51:20|356.51|354.11|356.35|353.95|356.51|354.11|356.35|353.95|0
1628787090000|2021-08-12 16:51:30|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628787100000|2021-08-12 16:51:40|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628787110000|2021-08-12 16:51:50|356.19|353.79|356.35|353.95|356.35|353.95|356.19|353.79|0
1628787120000|2021-08-12 16:52:00|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628787140000|2021-08-12 16:52:20|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628787150000|2021-08-12 16:52:30|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628787160000|2021-08-12 16:52:40|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628787170000|2021-08-12 16:52:50|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628787190000|2021-08-12 16:53:10|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628787200000|2021-08-12 16:53:20|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628787210000|2021-08-12 16:53:30|356.83|354.43|356.83|354.43|356.83|354.43|356.83|354.43|0
1628787230000|2021-08-12 16:53:50|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1628787240000|2021-08-12 16:54:00|356.51|354.11|356.67|354.27|356.67|354.27|356.51|354.11|0
1628787260000|2021-08-12 16:54:20|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628787270000|2021-08-12 16:54:30|356.35|353.95|356.51|354.11|356.51|354.11|356.35|353.95|0
1628787280000|2021-08-12 16:54:40|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628787290000|2021-08-12 16:54:50|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628787300000|2021-08-12 16:55:00|356.35|353.95|356.19|353.79|356.35|353.95|356.19|353.79|0
1628787340000|2021-08-12 16:55:40|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628787370000|2021-08-12 16:56:10|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1628787390000|2021-08-12 16:56:30|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628787410000|2021-08-12 16:56:50|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628787420000|2021-08-12 16:57:00|356.1|353.7|356.03|353.63|356.1|353.7|356.03|353.63|0
1628787430000|2021-08-12 16:57:10|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628787450000|2021-08-12 16:57:30|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628787460000|2021-08-12 16:57:40|355.87|353.47|355.87|353.47|355.94|353.54|355.87|353.47|0
1628787490000|2021-08-12 16:58:10|355.71|353.31|355.87|353.47|355.87|353.47|355.71|353.31|0
1628787530000|2021-08-12 16:58:50|355.94|353.54|355.87|353.47|355.94|353.54|355.87|353.47|0
1628787540000|2021-08-12 16:59:00|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628787550000|2021-08-12 16:59:10|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628787570000|2021-08-12 16:59:30|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1628787580000|2021-08-12 16:59:40|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1628787600000|2021-08-12 17:00:00|356.03|353.63|356.19|353.79|356.19|353.79|356.03|353.63|0
1628787610000|2021-08-12 17:00:10|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1628787630000|2021-08-12 17:00:30|355.87|353.47|356.03|353.63|356.03|353.63|355.87|353.47|0
1628787640000|2021-08-12 17:00:40|355.87|353.47|355.87|353.47|355.87|353.47|355.87|353.47|0
1628787660000|2021-08-12 17:01:00|355.94|353.54|355.87|353.47|355.94|353.54|355.87|353.47|0
1628787700000|2021-08-12 17:01:40|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1628787720000|2021-08-12 17:02:00|355.87|353.47|355.46|353.06|355.87|353.47|355.46|353.06|0
1628787730000|2021-08-12 17:02:10|355.39|352.99|355.55|353.15|355.55|353.15|355.39|352.99|0
1628787740000|2021-08-12 17:02:20|355.71|353.31|355.55|353.15|355.71|353.31|355.55|353.15|0
1628787750000|2021-08-12 17:02:30|355.39|352.99|355.55|353.15|355.55|353.15|355.39|352.99|0
1628787760000|2021-08-12 17:02:40|355.39|352.99|355.39|352.99|355.39|352.99|355.39|352.99|0
1628787770000|2021-08-12 17:02:50|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1628787780000|2021-08-12 17:03:00|355.39|352.99|355.39|352.99|355.39|352.99|355.39|352.99|0
1628787790000|2021-08-12 17:03:10|355.23|352.83|355.23|352.83|355.23|352.83|355.07|352.67|0
1628787800000|2021-08-12 17:03:20|355.3|352.9|355.3|352.9|355.3|352.9|355.3|352.9|0
1628787810000|2021-08-12 17:03:30|355.39|352.99|355.39|352.99|355.55|353.15|355.39|352.99|0
1628787820000|2021-08-12 17:03:40|355.23|352.83|355.39|352.99|355.39|352.99|355.23|352.83|0
1628787840000|2021-08-12 17:04:00|355.46|353.06|355.46|353.06|355.46|353.06|355.46|353.06|0
1628787850000|2021-08-12 17:04:10|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1628787870000|2021-08-12 17:04:30|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1628787880000|2021-08-12 17:04:40|355.87|353.47|355.71|353.31|355.87|353.47|355.71|353.31|0
1628787890000|2021-08-12 17:04:50|355.87|353.47|355.87|353.47|355.87|353.47|355.87|353.47|0
1628787900000|2021-08-12 17:05:00|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1628787910000|2021-08-12 17:05:10|355.55|353.15|355.71|353.31|355.71|353.31|355.55|353.15|0
1628787920000|2021-08-12 17:05:20|355.55|353.15|355.55|353.15|355.71|353.31|355.55|353.15|0
1628787930000|2021-08-12 17:05:30|355.39|352.99|355.39|352.99|355.55|353.15|355.39|352.99|0
1628787940000|2021-08-12 17:05:40|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1628787950000|2021-08-12 17:05:50|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1628787960000|2021-08-12 17:06:00|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1628787970000|2021-08-12 17:06:10|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1628787980000|2021-08-12 17:06:20|355.86|353.46|355.86|353.46|355.86|353.46|355.71|353.31|0
1628788000000|2021-08-12 17:06:40|356.02|353.62|356.02|353.62|356.02|353.62|356.02|353.62|0
1628788010000|2021-08-12 17:06:50|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1628788030000|2021-08-12 17:07:10|355.7|353.3|355.86|353.46|355.86|353.46|355.7|353.3|0
1628788040000|2021-08-12 17:07:20|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1628788070000|2021-08-12 17:07:50|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1628788090000|2021-08-12 17:08:10|355.39|352.99|355.23|352.83|355.39|352.99|355.23|352.83|0
1628788100000|2021-08-12 17:08:20|355.39|352.99|355.39|352.99|355.39|352.99|355.39|352.99|0
1628788110000|2021-08-12 17:08:30|355.23|352.83|355.23|352.83|355.23|352.83|355.23|352.83|0
1628788120000|2021-08-12 17:08:40|355.3|352.9|355.3|352.9|355.3|352.9|355.3|352.9|0
1628788130000|2021-08-12 17:08:50|355.39|352.99|355.39|352.99|355.39|352.99|355.23|352.83|0
1628788150000|2021-08-12 17:09:10|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1628788160000|2021-08-12 17:09:20|355.54|353.14|355.54|353.14|355.54|353.14|355.38|352.98|0
1628788170000|2021-08-12 17:09:30|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1628788180000|2021-08-12 17:09:40|355.62|353.22|355.54|353.14|355.62|353.22|355.54|353.14|0
1628788190000|2021-08-12 17:09:50|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1628788210000|2021-08-12 17:10:10|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1628788240000|2021-08-12 17:10:40|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1628788260000|2021-08-12 17:11:00|355.22|352.82|355.54|353.14|355.54|353.14|355.22|352.82|0
1628788280000|2021-08-12 17:11:20|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1628788320000|2021-08-12 17:12:00|355.22|352.82|355.22|352.82|355.22|352.82|355.22|352.82|0
1628788340000|2021-08-12 17:12:20|355.38|352.98|355.38|352.98|355.38|352.98|355.3|352.9|0
1628788350000|2021-08-12 17:12:30|355.3|352.9|355.22|352.82|355.38|352.98|355.22|352.82|0
1628788360000|2021-08-12 17:12:40|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1628788370000|2021-08-12 17:12:50|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1628788380000|2021-08-12 17:13:00|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1628788390000|2021-08-12 17:13:10|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1628788400000|2021-08-12 17:13:20|355.38|352.98|355.54|353.14|355.54|353.14|355.38|352.98|0
1628788410000|2021-08-12 17:13:30|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1628788440000|2021-08-12 17:14:00|355.22|352.82|355.22|352.82|355.38|352.98|355.22|352.82|0
1628788450000|2021-08-12 17:14:10|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1628788470000|2021-08-12 17:14:30|355.22|352.82|355.22|352.82|355.22|352.82|355.22|352.82|0
1628788480000|2021-08-12 17:14:40|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1628788510000|2021-08-12 17:15:10|355.22|352.82|355.54|353.14|355.54|353.14|355.22|352.82|0
1628788530000|2021-08-12 17:15:30|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1628788540000|2021-08-12 17:15:40|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1628788550000|2021-08-12 17:15:50|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1628788560000|2021-08-12 17:16:00|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1628788570000|2021-08-12 17:16:10|355.7|353.3|355.62|353.22|355.7|353.3|355.62|353.22|0
1628788580000|2021-08-12 17:16:20|355.54|353.14|355.38|352.98|355.54|353.14|355.38|352.98|0
1628788600000|2021-08-12 17:16:40|355.54|353.14|355.54|353.14|355.54|353.14|355.38|352.98|0
1628788610000|2021-08-12 17:16:50|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1628788620000|2021-08-12 17:17:00|355.22|352.82|355.22|352.82|355.22|352.82|355.22|352.82|0
1628788630000|2021-08-12 17:17:10|355.06|352.66|355.06|352.66|355.06|352.66|355.06|352.66|0
1628788640000|2021-08-12 17:17:20|355.22|352.82|355.22|352.82|355.22|352.82|355.22|352.82|0
1628788650000|2021-08-12 17:17:30|355.06|352.66|355.22|352.82|355.22|352.82|355.06|352.66|0
1628788690000|2021-08-12 17:18:10|355.06|352.66|355.22|352.82|355.22|352.82|355.06|352.66|0
1628788700000|2021-08-12 17:18:20|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1628788710000|2021-08-12 17:18:30|355.06|352.66|355.06|352.66|355.06|352.66|354.9|352.5|0
1628788720000|2021-08-12 17:18:40|354.9|352.5|355.06|352.66|355.06|352.66|354.9|352.5|0
1628788740000|2021-08-12 17:19:00|354.9|352.5|355.06|352.66|355.06|352.66|354.9|352.5|0
1628788770000|2021-08-12 17:19:30|355.22|352.82|355.22|352.82|355.22|352.82|355.22|352.82|0
1628788790000|2021-08-12 17:19:50|355.38|352.98|355.22|352.82|355.38|352.98|355.22|352.82|0
1628788800000|2021-08-12 17:20:00|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1628788810000|2021-08-12 17:20:10|355.22|352.82|355.22|352.82|355.22|352.82|355.22|352.82|0
1628788830000|2021-08-12 17:20:30|355.06|352.66|355.06|352.66|355.06|352.66|355.06|352.66|0
1628788840000|2021-08-12 17:20:40|355.22|352.82|355.38|352.98|355.38|352.98|355.22|352.82|0
1628788850000|2021-08-12 17:20:50|355.3|352.9|355.3|352.9|355.3|352.9|355.3|352.9|0
1628788860000|2021-08-12 17:21:00|355.38|352.98|355.38|352.98|355.54|353.14|355.38|352.98|0
1628788870000|2021-08-12 17:21:10|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1628788880000|2021-08-12 17:21:20|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1628788890000|2021-08-12 17:21:30|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1628788910000|2021-08-12 17:21:50|355.7|353.3|355.54|353.14|355.7|353.3|355.54|353.14|0
1628788920000|2021-08-12 17:22:00|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1628788940000|2021-08-12 17:22:20|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1628788980000|2021-08-12 17:23:00|356.02|353.62|356.02|353.62|356.02|353.62|356.02|353.62|0
1628789000000|2021-08-12 17:23:20|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1628789010000|2021-08-12 17:23:30|356.02|353.62|356.18|353.78|356.18|353.78|356.02|353.62|0
1628789020000|2021-08-12 17:23:40|356.02|353.62|355.86|353.46|356.02|353.62|355.86|353.46|0
1628789030000|2021-08-12 17:23:50|355.93|353.53|355.86|353.46|356.02|353.62|355.86|353.46|0
1628789040000|2021-08-12 17:24:00|355.7|353.3|355.54|353.14|355.7|353.3|355.54|353.14|0
1628789050000|2021-08-12 17:24:10|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1628789070000|2021-08-12 17:24:30|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1628789080000|2021-08-12 17:24:40|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1628789100000|2021-08-12 17:25:00|355.69|353.29|355.85|353.45|355.85|353.45|355.69|353.29|0
1628789120000|2021-08-12 17:25:20|356.01|353.61|356.01|353.61|356.01|353.61|356.01|353.61|0
1628789130000|2021-08-12 17:25:30|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1628789170000|2021-08-12 17:26:10|356.01|353.61|356.01|353.61|356.01|353.61|356.01|353.61|0
1628789180000|2021-08-12 17:26:20|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1628789190000|2021-08-12 17:26:30|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628789200000|2021-08-12 17:26:40|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1628789220000|2021-08-12 17:27:00|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1628789230000|2021-08-12 17:27:10|356.01|353.61|356.01|353.61|356.01|353.61|356.01|353.61|0
1628789250000|2021-08-12 17:27:30|355.92|353.52|356.01|353.61|356.01|353.61|355.85|353.45|0
1628789270000|2021-08-12 17:27:50|356|353.6|356|353.6|356|353.6|356|353.6|0
1628789280000|2021-08-12 17:28:00|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1628789340000|2021-08-12 17:29:00|356|353.6|356|353.6|356|353.6|356|353.6|0
1628789350000|2021-08-12 17:29:10|356.16|353.76|356.16|353.76|356.16|353.76|356|353.6|0
1628789370000|2021-08-12 17:29:30|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628789400000|2021-08-12 17:30:00|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1628789410000|2021-08-12 17:30:10|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628789430000|2021-08-12 17:30:30|356.48|354.08|356.48|354.08|356.48|354.08|356.32|353.92|0
1628789440000|2021-08-12 17:30:40|356.4|354|356.32|353.92|356.4|354|356.32|353.92|0
1628789450000|2021-08-12 17:30:50|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1628789470000|2021-08-12 17:31:10|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628789490000|2021-08-12 17:31:30|356.16|353.76|356.16|353.76|356.32|353.92|356.16|353.76|0
1628789500000|2021-08-12 17:31:40|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1628789510000|2021-08-12 17:31:50|356.32|353.92|356.32|353.92|356.48|354.08|356.32|353.92|0
1628789520000|2021-08-12 17:32:00|356.48|354.08|356.32|353.92|356.48|354.08|356.32|353.92|0
1628789540000|2021-08-12 17:32:20|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1628789550000|2021-08-12 17:32:30|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1628789560000|2021-08-12 17:32:40|356.16|353.76|356.16|353.76|356.24|353.84|356.16|353.76|0
1628789570000|2021-08-12 17:32:50|356.24|353.84|356.32|353.92|356.32|353.92|356.24|353.84|0
1628789590000|2021-08-12 17:33:10|356.16|353.76|356.16|353.76|356.32|353.92|356.16|353.76|0
1628789600000|2021-08-12 17:33:20|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628789630000|2021-08-12 17:33:50|356.48|354.08|356.32|353.92|356.48|354.08|356.32|353.92|0
1628789640000|2021-08-12 17:34:00|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1628789650000|2021-08-12 17:34:10|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1628789670000|2021-08-12 17:34:30|356.48|354.08|356.64|354.24|356.64|354.24|356.48|354.08|0
1628789690000|2021-08-12 17:34:50|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1628789700000|2021-08-12 17:35:00|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1628789720000|2021-08-12 17:35:20|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1628789730000|2021-08-12 17:35:30|356.64|354.24|356.64|354.24|356.64|354.24|356.48|354.08|0
1628789820000|2021-08-12 17:37:00|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1628789830000|2021-08-12 17:37:10|356.64|354.24|356.8|354.4|356.8|354.4|356.64|354.24|0
1628789840000|2021-08-12 17:37:20|356.64|354.24|356.64|354.24|356.8|354.4|356.64|354.24|0
1628789850000|2021-08-12 17:37:30|356.72|354.32|356.72|354.32|356.72|354.32|356.64|354.24|0
1628789860000|2021-08-12 17:37:40|356.8|354.4|356.64|354.24|356.8|354.4|356.64|354.24|0
1628789900000|2021-08-12 17:38:20|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1628789920000|2021-08-12 17:38:40|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1628789960000|2021-08-12 17:39:20|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1628790000000|2021-08-12 17:40:00|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1628790010000|2021-08-12 17:40:10|356.96|354.56|357.12|354.72|357.12|354.72|356.96|354.56|0
1628790020000|2021-08-12 17:40:20|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1628790030000|2021-08-12 17:40:30|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1628790040000|2021-08-12 17:40:40|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1628790050000|2021-08-12 17:40:50|357.44|355.04|357.44|355.04|357.44|355.04|357.28|354.88|0
1628790060000|2021-08-12 17:41:00|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1628790090000|2021-08-12 17:41:30|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1628790100000|2021-08-12 17:41:40|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1628790110000|2021-08-12 17:41:50|356.87|354.47|356.8|354.4|356.96|354.56|356.8|354.4|0
1628790120000|2021-08-12 17:42:00|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1628790130000|2021-08-12 17:42:10|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1628790150000|2021-08-12 17:42:30|356.71|354.31|356.64|354.24|356.71|354.31|356.64|354.24|0
1628790160000|2021-08-12 17:42:40|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1628790190000|2021-08-12 17:43:10|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1628790250000|2021-08-12 17:44:10|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1628790260000|2021-08-12 17:44:20|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1628790270000|2021-08-12 17:44:30|356.48|354.08|356.64|354.24|356.64|354.24|356.48|354.08|0
1628790290000|2021-08-12 17:44:50|356.8|354.4|356.8|354.4|356.8|354.4|356.64|354.24|0
1628790300000|2021-08-12 17:45:00|356.64|354.24|356.48|354.08|356.64|354.24|356.48|354.08|0
1628790340000|2021-08-12 17:45:40|356.64|354.24|356.48|354.08|356.64|354.24|356.48|354.08|0
1628790350000|2021-08-12 17:45:50|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1628790360000|2021-08-12 17:46:00|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1628790390000|2021-08-12 17:46:30|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628790400000|2021-08-12 17:46:40|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1628790440000|2021-08-12 17:47:20|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1628790470000|2021-08-12 17:47:50|356.8|354.4|356.64|354.24|356.8|354.4|356.64|354.24|0
1628790540000|2021-08-12 17:49:00|356.55|354.15|356.48|354.08|356.55|354.15|356.48|354.08|0
1628790550000|2021-08-12 17:49:10|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1628790560000|2021-08-12 17:49:20|356.48|354.08|356.48|354.08|356.48|354.08|356.32|353.92|0
1628790570000|2021-08-12 17:49:30|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1628790580000|2021-08-12 17:49:40|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1628790600000|2021-08-12 17:50:00|356.39|353.99|356.32|353.92|356.39|353.99|356.32|353.92|0
1628790620000|2021-08-12 17:50:20|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1628790630000|2021-08-12 17:50:30|356.32|353.92|356.32|353.92|356.32|353.92|356.16|353.76|0
1628790640000|2021-08-12 17:50:40|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1628790660000|2021-08-12 17:51:00|356.63|354.23|356.47|354.07|356.63|354.23|356.47|354.07|0
1628790670000|2021-08-12 17:51:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1628790710000|2021-08-12 17:51:50|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1628790750000|2021-08-12 17:52:30|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1628790790000|2021-08-12 17:53:10|356.79|354.39|356.95|354.55|356.95|354.55|356.79|354.39|0
1628790830000|2021-08-12 17:53:50|357.11|354.71|356.95|354.55|357.11|354.71|356.95|354.55|0
1628790870000|2021-08-12 17:54:30|356.79|354.39|356.95|354.55|356.95|354.55|356.79|354.39|0
1628790930000|2021-08-12 17:55:30|357.11|354.71|356.95|354.55|357.11|354.71|356.95|354.55|0
1628790950000|2021-08-12 17:55:50|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1628790960000|2021-08-12 17:56:00|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1628790990000|2021-08-12 17:56:30|357.11|354.71|356.95|354.55|357.11|354.71|356.95|354.55|0
1628791000000|2021-08-12 17:56:40|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1628791010000|2021-08-12 17:56:50|357.03|354.63|357.11|354.71|357.11|354.71|357.03|354.63|0
1628791020000|2021-08-12 17:57:00|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1628791050000|2021-08-12 17:57:30|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1628791060000|2021-08-12 17:57:40|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1628791090000|2021-08-12 17:58:10|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1628791100000|2021-08-12 17:58:20|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1628791120000|2021-08-12 17:58:40|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1628791140000|2021-08-12 17:59:00|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1628791150000|2021-08-12 17:59:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1628791190000|2021-08-12 17:59:50|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1628791200000|2021-08-12 18:00:00|356.63|354.23|356.63|354.23|356.63|354.23|356.47|354.07|0
1628791210000|2021-08-12 18:00:10|356.71|354.31|356.63|354.23|356.79|354.39|356.63|354.23|0
1628791220000|2021-08-12 18:00:20|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1628791230000|2021-08-12 18:00:30|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1628791240000|2021-08-12 18:00:40|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1628791260000|2021-08-12 18:01:00|356.31|353.91|356.23|353.83|356.47|354.07|356.23|353.83|0
1628791270000|2021-08-12 18:01:10|356.31|353.91|356.31|353.91|356.31|353.91|356.23|353.83|0
1628791280000|2021-08-12 18:01:20|356.15|353.75|356.15|353.75|356.31|353.91|356.15|353.75|0
1628791290000|2021-08-12 18:01:30|356.31|353.91|356.31|353.91|356.31|353.91|356.23|353.83|0
1628791310000|2021-08-12 18:01:50|356.23|353.83|356.15|353.75|356.23|353.83|356.15|353.75|0
1628791330000|2021-08-12 18:02:10|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1628791340000|2021-08-12 18:02:20|356.15|353.75|355.99|353.59|356.15|353.75|355.99|353.59|0
1628791350000|2021-08-12 18:02:30|356.07|353.67|355.99|353.59|356.15|353.75|355.99|353.59|0
1628791360000|2021-08-12 18:02:40|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1628791370000|2021-08-12 18:02:50|356.31|353.91|356.15|353.75|356.31|353.91|356.15|353.75|0
1628791400000|2021-08-12 18:03:20|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1628791410000|2021-08-12 18:03:30|356.47|354.07|356.47|354.07|356.47|354.07|356.31|353.91|0
1628791430000|2021-08-12 18:03:50|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1628791440000|2021-08-12 18:04:00|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1628791450000|2021-08-12 18:04:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1628791460000|2021-08-12 18:04:20|356.47|354.07|356.63|354.23|356.63|354.23|356.47|354.07|0
1628791480000|2021-08-12 18:04:40|356.47|354.07|356.63|354.23|356.63|354.23|356.47|354.07|0
1628791500000|2021-08-12 18:05:00|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1628791540000|2021-08-12 18:05:40|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1628791560000|2021-08-12 18:06:00|357.11|354.71|357.11|354.71|357.11|354.71|356.95|354.55|0
1628791570000|2021-08-12 18:06:10|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1628791590000|2021-08-12 18:06:30|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1628791600000|2021-08-12 18:06:40|356.95|354.55|356.79|354.39|356.95|354.55|356.79|354.39|0
1628791620000|2021-08-12 18:07:00|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1628791640000|2021-08-12 18:07:20|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1628791650000|2021-08-12 18:07:30|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1628791660000|2021-08-12 18:07:40|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1628791670000|2021-08-12 18:07:50|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1628791700000|2021-08-12 18:08:20|356.79|354.39|356.79|354.39|356.79|354.39|356.63|354.23|0
1628791710000|2021-08-12 18:08:30|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1628791720000|2021-08-12 18:08:40|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1628791770000|2021-08-12 18:09:30|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1628791800000|2021-08-12 18:10:00|357.11|354.71|357.27|354.87|357.27|354.87|357.11|354.71|0
1628791810000|2021-08-12 18:10:10|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1628791930000|2021-08-12 18:12:10|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1628791940000|2021-08-12 18:12:20|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1628791960000|2021-08-12 18:12:40|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1628791970000|2021-08-12 18:12:50|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1628792040000|2021-08-12 18:14:00|356.94|354.54|357.1|354.7|357.1|354.7|356.94|354.54|0
1628792070000|2021-08-12 18:14:30|356.94|354.54|357.1|354.7|357.1|354.7|356.94|354.54|0
1628792090000|2021-08-12 18:14:50|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1628792100000|2021-08-12 18:15:00|357.1|354.7|357.26|354.86|357.26|354.86|357.1|354.7|0
1628792180000|2021-08-12 18:16:20|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1628792200000|2021-08-12 18:16:40|357.74|355.34|357.74|355.34|357.74|355.34|357.58|355.18|0
1628792210000|2021-08-12 18:16:50|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628792220000|2021-08-12 18:17:00|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1628792250000|2021-08-12 18:17:30|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1628792260000|2021-08-12 18:17:40|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1628792270000|2021-08-12 18:17:50|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1628792290000|2021-08-12 18:18:10|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1628792310000|2021-08-12 18:18:30|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628792320000|2021-08-12 18:18:40|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1628792330000|2021-08-12 18:18:50|357.82|355.42|357.74|355.34|357.9|355.5|357.74|355.34|0
1628792340000|2021-08-12 18:19:00|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628792350000|2021-08-12 18:19:10|357.82|355.42|357.82|355.42|357.82|355.42|357.82|355.42|0
1628792360000|2021-08-12 18:19:20|357.74|355.34|357.9|355.5|357.9|355.5|357.74|355.34|0
1628792370000|2021-08-12 18:19:30|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1628792430000|2021-08-12 18:20:30|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1628792440000|2021-08-12 18:20:40|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1628792450000|2021-08-12 18:20:50|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628792490000|2021-08-12 18:21:30|357.74|355.34|357.9|355.5|357.9|355.5|357.74|355.34|0
1628792500000|2021-08-12 18:21:40|357.98|355.58|358.06|355.66|358.06|355.66|357.98|355.58|0
1628792520000|2021-08-12 18:22:00|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1628792530000|2021-08-12 18:22:10|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1628792540000|2021-08-12 18:22:20|358.22|355.82|358.38|355.98|358.38|355.98|358.22|355.82|0
1628792550000|2021-08-12 18:22:30|358.22|355.82|358.06|355.66|358.22|355.82|358.06|355.66|0
1628792560000|2021-08-12 18:22:40|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1628792570000|2021-08-12 18:22:50|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1628792580000|2021-08-12 18:23:00|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1628792590000|2021-08-12 18:23:10|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1628792610000|2021-08-12 18:23:30|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1628792620000|2021-08-12 18:23:40|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1628792630000|2021-08-12 18:23:50|358.22|355.82|358.06|355.66|358.22|355.82|358.06|355.66|0
1628792640000|2021-08-12 18:24:00|358.22|355.82|358.22|355.82|358.22|355.82|358.06|355.66|0
1628792650000|2021-08-12 18:24:10|358.14|355.74|358.06|355.66|358.14|355.74|358.06|355.66|0
1628792680000|2021-08-12 18:24:40|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628792700000|2021-08-12 18:25:00|357.74|355.34|357.58|355.18|357.74|355.34|357.58|355.18|0
1628792710000|2021-08-12 18:25:10|357.42|355.02|357.58|355.18|357.58|355.18|357.42|355.02|0
1628792750000|2021-08-12 18:25:50|357.5|355.1|357.42|355.02|357.5|355.1|357.42|355.02|0
1628792770000|2021-08-12 18:26:10|357.34|354.94|357.26|354.86|357.42|355.02|357.26|354.86|0
1628792780000|2021-08-12 18:26:20|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1628792790000|2021-08-12 18:26:30|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1628792800000|2021-08-12 18:26:40|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1628792820000|2021-08-12 18:27:00|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1628792880000|2021-08-12 18:28:00|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1628792890000|2021-08-12 18:28:10|357.26|354.86|357.42|355.02|357.42|355.02|357.26|354.86|0
1628792900000|2021-08-12 18:28:20|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1628792910000|2021-08-12 18:28:30|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1628792920000|2021-08-12 18:28:40|357.66|355.26|357.74|355.34|357.74|355.34|357.66|355.26|0
1628792930000|2021-08-12 18:28:50|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628792960000|2021-08-12 18:29:20|358.06|355.66|357.9|355.5|358.06|355.66|357.9|355.5|0
1628792970000|2021-08-12 18:29:30|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1628792980000|2021-08-12 18:29:40|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628793010000|2021-08-12 18:30:10|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1628793020000|2021-08-12 18:30:20|357.9|355.5|357.9|355.5|357.9|355.5|357.74|355.34|0
1628793030000|2021-08-12 18:30:30|357.74|355.34|357.74|355.34|357.9|355.5|357.74|355.34|0
1628793040000|2021-08-12 18:30:40|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628793050000|2021-08-12 18:30:50|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1628793070000|2021-08-12 18:31:10|357.81|355.41|357.81|355.41|357.81|355.41|357.81|355.41|0
1628793080000|2021-08-12 18:31:20|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628793100000|2021-08-12 18:31:40|358.06|355.66|357.81|355.41|358.06|355.66|357.81|355.41|0
1628793110000|2021-08-12 18:31:50|357.9|355.5|357.81|355.41|357.9|355.5|357.74|355.34|0
1628793120000|2021-08-12 18:32:00|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1628793130000|2021-08-12 18:32:10|357.81|355.41|357.9|355.5|357.9|355.5|357.81|355.41|0
1628793140000|2021-08-12 18:32:20|357.81|355.41|357.9|355.5|357.9|355.5|357.81|355.41|0
1628793170000|2021-08-12 18:32:50|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1628793190000|2021-08-12 18:33:10|358.22|355.82|358.38|355.98|358.38|355.98|358.22|355.82|0
1628793200000|2021-08-12 18:33:20|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1628793220000|2021-08-12 18:33:40|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1628793250000|2021-08-12 18:34:10|358.54|356.14|358.38|355.98|358.54|356.14|358.38|355.98|0
1628793260000|2021-08-12 18:34:20|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1628793270000|2021-08-12 18:34:30|358.38|355.98|358.22|355.82|358.38|355.98|358.22|355.82|0
1628793310000|2021-08-12 18:35:10|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1628793320000|2021-08-12 18:35:20|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1628793340000|2021-08-12 18:35:40|358.38|355.98|358.38|355.98|358.38|355.98|358.22|355.82|0
1628793350000|2021-08-12 18:35:50|358.22|355.82|358.38|355.98|358.38|355.98|358.22|355.82|0
1628793360000|2021-08-12 18:36:00|358.29|355.89|358.38|355.98|358.38|355.98|358.29|355.89|0
1628793420000|2021-08-12 18:37:00|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1628793430000|2021-08-12 18:37:10|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1628793440000|2021-08-12 18:37:20|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1628793450000|2021-08-12 18:37:30|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628793480000|2021-08-12 18:38:00|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1628793500000|2021-08-12 18:38:20|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628793510000|2021-08-12 18:38:30|358.85|356.45|358.69|356.29|358.85|356.45|358.69|356.29|0
1628793520000|2021-08-12 18:38:40|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1628793530000|2021-08-12 18:38:50|358.69|356.29|358.69|356.29|358.69|356.29|358.53|356.13|0
1628793540000|2021-08-12 18:39:00|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1628793550000|2021-08-12 18:39:10|358.69|356.29|358.53|356.13|358.69|356.29|358.53|356.13|0
1628793560000|2021-08-12 18:39:20|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628793570000|2021-08-12 18:39:30|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1628793580000|2021-08-12 18:39:40|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628793600000|2021-08-12 18:40:00|358.85|356.45|358.69|356.29|358.85|356.45|358.69|356.29|0
1628793610000|2021-08-12 18:40:10|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1628793640000|2021-08-12 18:40:40|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628793670000|2021-08-12 18:41:10|358.53|356.13|358.69|356.29|358.69|356.29|358.53|356.13|0
1628793700000|2021-08-12 18:41:40|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1628793730000|2021-08-12 18:42:10|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628793740000|2021-08-12 18:42:20|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1628793750000|2021-08-12 18:42:30|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1628793780000|2021-08-12 18:43:00|358.21|355.81|358.37|355.97|358.37|355.97|358.21|355.81|0
1628793790000|2021-08-12 18:43:10|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1628793800000|2021-08-12 18:43:20|358.05|355.65|358.05|355.65|358.05|355.65|358.05|355.65|0
1628793810000|2021-08-12 18:43:30|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1628793840000|2021-08-12 18:44:00|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1628793860000|2021-08-12 18:44:20|358.29|355.89|358.29|355.89|358.37|355.97|358.29|355.89|0
1628793870000|2021-08-12 18:44:30|358.37|355.97|358.37|355.97|358.37|355.97|358.29|355.89|0
1628793900000|2021-08-12 18:45:00|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1628793920000|2021-08-12 18:45:20|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1628793960000|2021-08-12 18:46:00|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1628793990000|2021-08-12 18:46:30|358.69|356.29|358.53|356.13|358.69|356.29|358.53|356.13|0
1628794000000|2021-08-12 18:46:40|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628794010000|2021-08-12 18:46:50|358.53|356.13|358.69|356.29|358.69|356.29|358.53|356.13|0
1628794020000|2021-08-12 18:47:00|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1628794030000|2021-08-12 18:47:10|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628794060000|2021-08-12 18:47:40|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1628794070000|2021-08-12 18:47:50|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628794140000|2021-08-12 18:49:00|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1628794160000|2021-08-12 18:49:20|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628794220000|2021-08-12 18:50:20|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1628794230000|2021-08-12 18:50:30|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628794240000|2021-08-12 18:50:40|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1628794270000|2021-08-12 18:51:10|359.01|356.61|359.17|356.77|359.17|356.77|359.01|356.61|0
1628794280000|2021-08-12 18:51:20|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1628794290000|2021-08-12 18:51:30|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1628794310000|2021-08-12 18:51:50|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1628794320000|2021-08-12 18:52:00|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1628794330000|2021-08-12 18:52:10|359.01|356.61|358.85|356.45|359.01|356.61|358.85|356.45|0
1628794370000|2021-08-12 18:52:50|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1628794390000|2021-08-12 18:53:10|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1628794400000|2021-08-12 18:53:20|359.01|356.61|359.01|356.61|359.09|356.69|359.01|356.61|0
1628794460000|2021-08-12 18:54:20|359.17|356.77|359.01|356.61|359.17|356.77|359.01|356.61|0
1628794470000|2021-08-12 18:54:30|359.17|356.77|359.33|356.93|359.33|356.93|359.17|356.77|0
1628794490000|2021-08-12 18:54:50|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1628794500000|2021-08-12 18:55:00|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1628794520000|2021-08-12 18:55:20|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1628794530000|2021-08-12 18:55:30|359.65|357.25|359.65|357.25|359.81|357.41|359.65|357.25|0
1628794540000|2021-08-12 18:55:40|359.81|357.41|359.65|357.25|359.81|357.41|359.65|357.25|0
1628794590000|2021-08-12 18:56:30|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1628794600000|2021-08-12 18:56:40|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1628794610000|2021-08-12 18:56:50|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1628794630000|2021-08-12 18:57:10|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1628794640000|2021-08-12 18:57:20|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1628794650000|2021-08-12 18:57:30|360.68|358.28|360.76|358.36|360.76|358.36|360.68|358.28|0
1628794730000|2021-08-12 18:58:50|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1628794750000|2021-08-12 18:59:10|360.44|358.04|360.28|357.88|360.44|358.04|360.28|357.88|0
1628794760000|2021-08-12 18:59:20|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1628794780000|2021-08-12 18:59:40|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1628794830000|2021-08-12 19:00:30|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1628794840000|2021-08-12 19:00:40|360.92|358.52|360.76|358.36|360.92|358.52|360.76|358.36|0
1628794860000|2021-08-12 19:01:00|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1628794870000|2021-08-12 19:01:10|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1628794920000|2021-08-12 19:02:00|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1628794940000|2021-08-12 19:02:20|361.08|358.68|360.76|358.36|361.08|358.68|360.76|358.36|0
1628794950000|2021-08-12 19:02:30|360.92|358.52|360.76|358.36|360.92|358.52|360.76|358.36|0
1628794970000|2021-08-12 19:02:50|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1628794980000|2021-08-12 19:03:00|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1628795000000|2021-08-12 19:03:20|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1628795020000|2021-08-12 19:03:40|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1628795030000|2021-08-12 19:03:50|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1628795090000|2021-08-12 19:04:50|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1628795110000|2021-08-12 19:05:10|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1628795130000|2021-08-12 19:05:30|361.08|358.68|361.24|358.84|361.24|358.84|361.08|358.68|0
1628795180000|2021-08-12 19:06:20|361.4|359|361.4|359|361.4|359|361.4|359|0
1628795200000|2021-08-12 19:06:40|361.24|358.84|361.24|358.84|361.32|358.92|361.24|358.84|0
1628795220000|2021-08-12 19:07:00|361.08|358.68|361.24|358.84|361.24|358.84|361.08|358.68|0
1628795230000|2021-08-12 19:07:10|361.4|359|361.4|359|361.4|359|361.4|359|0
1628795250000|2021-08-12 19:07:30|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1628795270000|2021-08-12 19:07:50|361.72|359.32|361.72|359.32|361.88|359.48|361.72|359.32|0
1628795280000|2021-08-12 19:08:00|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1628795290000|2021-08-12 19:08:10|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1628795310000|2021-08-12 19:08:30|361.56|359.16|361.72|359.32|361.72|359.32|361.56|359.16|0
1628795330000|2021-08-12 19:08:50|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1628795350000|2021-08-12 19:09:10|361.4|359|361.4|359|361.4|359|361.4|359|0
1628795380000|2021-08-12 19:09:40|361.24|358.84|361.4|359|361.4|359|361.24|358.84|0
1628795390000|2021-08-12 19:09:50|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1628795410000|2021-08-12 19:10:10|361.4|359|361.4|359|361.4|359|361.4|359|0
1628795420000|2021-08-12 19:10:20|361.24|358.84|361.4|359|361.4|359|361.24|358.84|0
1628795460000|2021-08-12 19:11:00|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1628795470000|2021-08-12 19:11:10|361.4|359|361.24|358.84|361.4|359|361.24|358.84|0
1628795510000|2021-08-12 19:11:50|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1628795540000|2021-08-12 19:12:20|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1628795550000|2021-08-12 19:12:30|361.08|358.68|361.4|359|361.4|359|361.08|358.68|0
1628795560000|2021-08-12 19:12:40|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1628795570000|2021-08-12 19:12:50|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1628795580000|2021-08-12 19:13:00|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1628795590000|2021-08-12 19:13:10|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1628795600000|2021-08-12 19:13:20|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1628795610000|2021-08-12 19:13:30|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1628795630000|2021-08-12 19:13:50|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1628795640000|2021-08-12 19:14:00|361.4|359|361.4|359|361.4|359|361.24|358.84|0
1628795650000|2021-08-12 19:14:10|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1628795660000|2021-08-12 19:14:20|361.4|359|361.4|359|361.4|359|361.4|359|0
1628795670000|2021-08-12 19:14:30|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1628795690000|2021-08-12 19:14:50|361.4|359|361.4|359|361.4|359|361.4|359|0
1628795700000|2021-08-12 19:15:00|361.24|358.84|361.08|358.68|361.24|358.84|361.08|358.68|0
1628795720000|2021-08-12 19:15:20|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1628795730000|2021-08-12 19:15:30|361.08|358.68|361.08|358.68|361.08|358.68|360.91|358.51|0
1628795750000|2021-08-12 19:15:50|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1628795770000|2021-08-12 19:16:10|360.99|358.59|361.07|358.67|361.07|358.67|360.99|358.59|0
1628795780000|2021-08-12 19:16:20|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1628795800000|2021-08-12 19:16:40|361.07|358.67|361.24|358.84|361.24|358.84|361.07|358.67|0
1628795810000|2021-08-12 19:16:50|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1628795820000|2021-08-12 19:17:00|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1628795830000|2021-08-12 19:17:10|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1628795840000|2021-08-12 19:17:20|361.07|358.67|361.23|358.83|361.23|358.83|361.07|358.67|0
1628795850000|2021-08-12 19:17:30|361.07|358.67|361.23|358.83|361.23|358.83|361.07|358.67|0
1628795870000|2021-08-12 19:17:50|361.07|358.67|361.23|358.83|361.23|358.83|361.07|358.67|0
1628795880000|2021-08-12 19:18:00|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1628795890000|2021-08-12 19:18:10|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1628795910000|2021-08-12 19:18:30|361.39|358.99|361.39|358.99|361.39|358.99|361.23|358.83|0
1628795920000|2021-08-12 19:18:40|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1628795970000|2021-08-12 19:19:30|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1628796000000|2021-08-12 19:20:00|361.55|359.15|361.39|358.99|361.55|359.15|361.39|358.99|0
1628796050000|2021-08-12 19:20:50|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1628796060000|2021-08-12 19:21:00|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1628796070000|2021-08-12 19:21:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1628796080000|2021-08-12 19:21:20|361.63|359.23|361.55|359.15|361.71|359.31|361.55|359.15|0
1628796090000|2021-08-12 19:21:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1628796110000|2021-08-12 19:21:50|361.88|359.48|361.71|359.31|361.88|359.48|361.71|359.31|0
1628796120000|2021-08-12 19:22:00|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1628796190000|2021-08-12 19:23:10|362.04|359.64|361.87|359.47|362.04|359.64|361.87|359.47|0
1628796220000|2021-08-12 19:23:40|362.03|359.63|361.87|359.47|362.03|359.63|361.87|359.47|0
1628796230000|2021-08-12 19:23:50|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1628796240000|2021-08-12 19:24:00|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1628796250000|2021-08-12 19:24:10|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1628796260000|2021-08-12 19:24:20|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1628796270000|2021-08-12 19:24:30|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1628796310000|2021-08-12 19:25:10|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1628796320000|2021-08-12 19:25:20|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1628796340000|2021-08-12 19:25:40|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1628796350000|2021-08-12 19:25:50|361.07|358.67|360.91|358.51|361.07|358.67|360.91|358.51|0
1628796370000|2021-08-12 19:26:10|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1628796390000|2021-08-12 19:26:30|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1628796410000|2021-08-12 19:26:50|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1628796420000|2021-08-12 19:27:00|361.15|358.75|361.07|358.67|361.23|358.83|361.07|358.67|0
1628796430000|2021-08-12 19:27:10|361.23|358.83|361.23|358.83|361.23|358.83|361.15|358.75|0
1628796450000|2021-08-12 19:27:30|361.07|358.67|361.23|358.83|361.23|358.83|361.07|358.67|0
1628796460000|2021-08-12 19:27:40|361.07|358.67|361.23|358.83|361.23|358.83|361.07|358.67|0
1628796470000|2021-08-12 19:27:50|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1628796480000|2021-08-12 19:28:00|361.23|358.83|361.39|358.99|361.39|358.99|361.23|358.83|0
1628796490000|2021-08-12 19:28:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1628796510000|2021-08-12 19:28:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1628796530000|2021-08-12 19:28:50|361.55|359.15|361.71|359.31|361.71|359.31|361.55|359.15|0
1628796540000|2021-08-12 19:29:00|361.87|359.47|361.71|359.31|361.87|359.47|361.71|359.31|0
1628796550000|2021-08-12 19:29:10|361.55|359.15|361.71|359.31|361.71|359.31|361.55|359.15|0
1628796570000|2021-08-12 19:29:30|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1628796580000|2021-08-12 19:29:40|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1628796610000|2021-08-12 19:30:10|361.55|359.15|361.55|359.15|361.55|359.15|361.39|358.99|0
1628796640000|2021-08-12 19:30:40|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1628796650000|2021-08-12 19:30:50|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1628796660000|2021-08-12 19:31:00|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1628796690000|2021-08-12 19:31:30|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1628796700000|2021-08-12 19:31:40|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1628796710000|2021-08-12 19:31:50|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1628796720000|2021-08-12 19:32:00|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1628796730000|2021-08-12 19:32:10|361.55|359.15|361.71|359.31|361.71|359.31|361.55|359.15|0
1628796750000|2021-08-12 19:32:30|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1628796760000|2021-08-12 19:32:40|361.79|359.39|361.71|359.31|361.79|359.39|361.71|359.31|0
1628796770000|2021-08-12 19:32:50|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1628796790000|2021-08-12 19:33:10|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1628796800000|2021-08-12 19:33:20|361.87|359.47|361.71|359.31|361.87|359.47|361.71|359.31|0
1628796850000|2021-08-12 19:34:10|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1628796860000|2021-08-12 19:34:20|362.03|359.63|361.87|359.47|362.03|359.63|361.87|359.47|0
1628796870000|2021-08-12 19:34:30|361.95|359.55|362.03|359.63|362.03|359.63|361.95|359.55|0
1628796880000|2021-08-12 19:34:40|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1628796920000|2021-08-12 19:35:20|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1628796940000|2021-08-12 19:35:40|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1628796980000|2021-08-12 19:36:20|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1628796990000|2021-08-12 19:36:30|362.03|359.63|361.87|359.47|362.03|359.63|361.87|359.47|0
1628797020000|2021-08-12 19:37:00|362.03|359.63|361.87|359.47|362.03|359.63|361.87|359.47|0
1628797030000|2021-08-12 19:37:10|362.03|359.63|362.19|359.79|362.19|359.79|362.03|359.63|0
1628797040000|2021-08-12 19:37:20|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1628797060000|2021-08-12 19:37:40|362.19|359.79|362.35|359.95|362.35|359.95|362.19|359.79|0
1628797100000|2021-08-12 19:38:20|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1628797120000|2021-08-12 19:38:40|362.35|359.95|362.51|360.11|362.51|360.11|362.35|359.95|0
1628797130000|2021-08-12 19:38:50|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1628797140000|2021-08-12 19:39:00|362.83|360.43|362.83|360.43|362.83|360.43|362.67|360.27|0
1628797160000|2021-08-12 19:39:20|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1628797170000|2021-08-12 19:39:30|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1628797180000|2021-08-12 19:39:40|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1628797190000|2021-08-12 19:39:50|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1628797200000|2021-08-12 19:40:00|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1628797210000|2021-08-12 19:40:10|363.15|360.75|362.99|360.59|363.15|360.75|362.99|360.59|0
1628797220000|2021-08-12 19:40:20|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1628797230000|2021-08-12 19:40:30|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1628797240000|2021-08-12 19:40:40|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1628797280000|2021-08-12 19:41:20|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1628797290000|2021-08-12 19:41:30|362.35|359.95|362.19|359.79|362.35|359.95|362.19|359.79|0
1628797310000|2021-08-12 19:41:50|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1628797320000|2021-08-12 19:42:00|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1628797330000|2021-08-12 19:42:10|362.19|359.79|362.03|359.63|362.19|359.79|362.03|359.63|0
1628797340000|2021-08-12 19:42:20|361.87|359.47|362.19|359.79|362.19|359.79|361.87|359.47|0
1628797360000|2021-08-12 19:42:40|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1628797370000|2021-08-12 19:42:50|361.87|359.47|361.87|359.47|361.87|359.47|361.71|359.31|0
1628797380000|2021-08-12 19:43:00|361.71|359.31|361.71|359.31|361.87|359.47|361.71|359.31|0
1628797390000|2021-08-12 19:43:10|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1628797400000|2021-08-12 19:43:20|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1628797420000|2021-08-12 19:43:40|361.71|359.31|361.71|359.31|361.87|359.47|361.71|359.31|0
1628797440000|2021-08-12 19:44:00|361.78|359.38|361.87|359.47|361.87|359.47|361.78|359.38|0
1628797450000|2021-08-12 19:44:10|361.71|359.31|361.87|359.47|361.87|359.47|361.71|359.31|0
1628797460000|2021-08-12 19:44:20|361.71|359.31|361.55|359.15|361.71|359.31|361.55|359.15|0
1628797470000|2021-08-12 19:44:30|361.71|359.31|361.71|359.31|361.71|359.31|361.55|359.15|0
1628797480000|2021-08-12 19:44:40|361.55|359.15|361.71|359.31|361.71|359.31|361.55|359.15|0
1628797500000|2021-08-12 19:45:00|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1628797520000|2021-08-12 19:45:20|361.54|359.14|361.38|358.98|361.54|359.14|361.38|358.98|0
1628797530000|2021-08-12 19:45:30|361.54|359.14|361.54|359.14|361.71|359.31|361.54|359.14|0
1628797540000|2021-08-12 19:45:40|361.71|359.31|361.54|359.14|361.71|359.31|361.54|359.14|0
1628797550000|2021-08-12 19:45:50|361.38|358.98|361.54|359.14|361.54|359.14|361.38|358.98|0
1628797560000|2021-08-12 19:46:00|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1628797580000|2021-08-12 19:46:20|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1628797600000|2021-08-12 19:46:40|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1628797640000|2021-08-12 19:47:20|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1628797650000|2021-08-12 19:47:30|361.38|358.98|361.54|359.14|361.54|359.14|361.38|358.98|0
1628797670000|2021-08-12 19:47:50|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1628797680000|2021-08-12 19:48:00|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1628797690000|2021-08-12 19:48:10|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1628797710000|2021-08-12 19:48:30|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1628797740000|2021-08-12 19:49:00|361.38|358.98|361.54|359.14|361.54|359.14|361.38|358.98|0
1628797750000|2021-08-12 19:49:10|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1628797770000|2021-08-12 19:49:30|361.22|358.82|361.06|358.66|361.22|358.82|361.06|358.66|0
1628797780000|2021-08-12 19:49:40|361.22|358.82|361.38|358.98|361.38|358.98|361.22|358.82|0
1628797790000|2021-08-12 19:49:50|361.54|359.14|361.54|359.14|361.7|359.3|361.38|358.98|0
1628797800000|2021-08-12 19:50:00|361.06|358.66|361.38|358.98|361.38|358.98|361.06|358.66|0
1628797810000|2021-08-12 19:50:10|361.22|358.82|361.3|358.9|361.3|358.9|361.06|358.66|0
1628797820000|2021-08-12 19:50:20|361.06|358.66|361.06|358.66|361.06|358.66|360.98|358.58|0
1628797830000|2021-08-12 19:50:30|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1628797840000|2021-08-12 19:50:40|361.06|358.66|360.9|358.5|361.06|358.66|360.9|358.5|0
1628797850000|2021-08-12 19:50:50|361.06|358.66|360.74|358.34|361.06|358.66|360.74|358.34|0
1628797860000|2021-08-12 19:51:00|360.9|358.5|361.06|358.66|361.06|358.66|360.9|358.5|0
1628797870000|2021-08-12 19:51:10|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1628797880000|2021-08-12 19:51:20|361.06|358.66|361.22|358.82|361.22|358.82|361.06|358.66|0
1628797900000|2021-08-12 19:51:40|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1628797910000|2021-08-12 19:51:50|361.3|358.9|361.38|358.98|361.38|358.98|361.22|358.82|0
1628797920000|2021-08-12 19:52:00|361.7|359.3|361.86|359.46|361.86|359.46|361.7|359.3|0
1628797930000|2021-08-12 19:52:10|361.94|359.54|362.02|359.62|362.02|359.62|361.94|359.54|0
1628797970000|2021-08-12 19:52:50|362.18|359.78|362.34|359.94|362.34|359.94|362.18|359.78|0
1628797980000|2021-08-12 19:53:00|362.51|360.11|362.67|360.27|362.67|360.27|362.51|360.11|0
1628797990000|2021-08-12 19:53:10|362.83|360.43|362.99|360.59|363.15|360.75|362.83|360.43|0
1628798000000|2021-08-12 19:53:20|362.83|360.43|362.51|360.11|362.83|360.43|362.51|360.11|0
1628798010000|2021-08-12 19:53:30|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1628798020000|2021-08-12 19:53:40|362.18|359.78|362.18|359.78|362.34|359.94|362.18|359.78|0
1628798030000|2021-08-12 19:53:50|362.34|359.94|362.18|359.78|362.34|359.94|362.18|359.78|0
1628798040000|2021-08-12 19:54:00|362.5|360.1|362.5|360.1|362.67|360.27|362.5|360.1|0
1628798050000|2021-08-12 19:54:10|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1628798060000|2021-08-12 19:54:20|362.83|360.43|362.5|360.1|362.83|360.43|362.5|360.1|0
1628798070000|2021-08-12 19:54:30|362.67|360.27|362.67|360.27|362.74|360.34|362.67|360.27|0
1628798080000|2021-08-12 19:54:40|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1628798090000|2021-08-12 19:54:50|362.74|360.34|362.83|360.43|362.83|360.43|362.67|360.27|0
1628798100000|2021-08-12 19:55:00|362.99|360.59|363.06|360.66|363.06|360.66|362.83|360.43|0
1628798110000|2021-08-12 19:55:10|362.99|360.59|362.67|360.27|362.99|360.59|362.67|360.27|0
1628798120000|2021-08-12 19:55:20|362.34|359.94|362.18|359.78|362.34|359.94|362.18|359.78|0
1628798130000|2021-08-12 19:55:30|362.34|359.94|362.18|359.78|362.34|359.94|362.18|359.78|0
1628798150000|2021-08-12 19:55:50|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1628798160000|2021-08-12 19:56:00|362.18|359.78|362.18|359.78|362.34|359.94|362.18|359.78|0
1628798170000|2021-08-12 19:56:10|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1628798210000|2021-08-12 19:56:50|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1628798230000|2021-08-12 19:57:10|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1628798240000|2021-08-12 19:57:20|362.5|360.1|362.34|359.94|362.5|360.1|362.34|359.94|0
1628798250000|2021-08-12 19:57:30|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1628798260000|2021-08-12 19:57:40|362.66|360.26|362.66|360.26|362.66|360.26|362.66|360.26|0
1628798270000|2021-08-12 19:57:50|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1628798280000|2021-08-12 19:58:00|362.66|360.26|362.34|359.94|362.66|360.26|362.34|359.94|0
1628798290000|2021-08-12 19:58:10|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1628798320000|2021-08-12 19:58:40|362.34|359.94|362.34|359.94|362.34|359.94|362.18|359.78|0
1628798330000|2021-08-12 19:58:50|362.5|360.1|362.34|359.94|362.5|360.1|362.34|359.94|0
1628798340000|2021-08-12 19:59:00|362.18|359.78|362.34|359.94|362.34|359.94|362.18|359.78|0
1628798350000|2021-08-12 19:59:10|362.18|359.78|362.5|360.1|362.5|360.1|362.18|359.78|0
1628798360000|2021-08-12 19:59:20|362.34|359.94|362.18|359.78|362.34|359.94|362.18|359.78|0
1628798370000|2021-08-12 19:59:30|362.02|359.62|362.34|359.94|362.34|359.94|362.02|359.62|0
1628798380000|2021-08-12 19:59:40|362.5|360.1|362.66|360.26|362.66|360.26|362.18|359.78|0
1628798390000|2021-08-12 19:59:50|362.5|360.1|361.7|359.3|362.5|360.1|361.7|359.3|0
1628798400000|2021-08-12 20:00:00|362.18|359.78|361.54|359.14|362.18|359.78|361.54|359.14|0
1628798410000|2021-08-12 20:00:10|361.86|359.46|362.02|359.62|362.02|359.62|361.86|359.46|0
1628798420000|2021-08-12 20:00:20|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1628798430000|2021-08-12 20:00:30|362.02|359.62|361.86|359.46|362.02|359.62|361.86|359.46|0
1628798450000|2021-08-12 20:00:50|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1628798460000|2021-08-12 20:01:00|361.86|359.46|361.86|359.46|361.94|359.54|361.86|359.46|0
1628798470000|2021-08-12 20:01:10|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1628798480000|2021-08-12 20:01:20|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1628798490000|2021-08-12 20:01:30|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1628798500000|2021-08-12 20:01:40|361.86|359.46|361.7|359.3|361.86|359.46|361.7|359.3|0
1628798530000|2021-08-12 20:02:10|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1628798540000|2021-08-12 20:02:20|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1628798570000|2021-08-12 20:02:50|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1628798580000|2021-08-12 20:03:00|361.45|359.05|361.45|359.05|361.45|359.05|361.45|359.05|0
1628798590000|2021-08-12 20:03:10|361.22|358.82|361.54|359.14|361.54|359.14|361.22|358.82|0
1628798630000|2021-08-12 20:03:50|361.7|359.3|361.86|359.46|361.86|359.46|361.7|359.3|0
1628798640000|2021-08-12 20:04:00|361.7|359.3|361.86|359.46|361.86|359.46|361.7|359.3|0
1628798660000|2021-08-12 20:04:20|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1628798670000|2021-08-12 20:04:30|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1628798680000|2021-08-12 20:04:40|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1628798690000|2021-08-12 20:04:50|361.86|359.46|362.02|359.62|362.02|359.62|361.86|359.46|0
1628798700000|2021-08-12 20:05:00|361.86|359.46|362.02|359.62|362.02|359.62|361.86|359.46|0
1628798730000|2021-08-12 20:05:30|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1628798740000|2021-08-12 20:05:40|362.02|359.62|362.02|359.62|362.02|359.62|361.86|359.46|0
1628798750000|2021-08-12 20:05:50|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1628798760000|2021-08-12 20:06:00|362.02|359.62|361.7|359.3|362.02|359.62|361.7|359.3|0
1628798800000|2021-08-12 20:06:40|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1628798820000|2021-08-12 20:07:00|361.38|358.98|361.54|359.14|361.54|359.14|361.38|358.98|0
1628798830000|2021-08-12 20:07:10|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1628798860000|2021-08-12 20:07:40|361.45|359.05|361.54|359.14|361.54|359.14|361.45|359.05|0
1628798870000|2021-08-12 20:07:50|361.38|358.98|361.54|359.14|361.54|359.14|361.38|358.98|0
1628798900000|2021-08-12 20:08:20|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1628798930000|2021-08-12 20:08:50|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1628798950000|2021-08-12 20:09:10|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1628798960000|2021-08-12 20:09:20|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1628799020000|2021-08-12 20:10:20|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1628799120000|2021-08-12 20:12:00|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1628799150000|2021-08-12 20:12:30|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1628799210000|2021-08-12 20:13:30|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1628799240000|2021-08-12 20:14:00|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1628799290000|2021-08-12 20:14:50|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1628799330000|2021-08-12 20:15:30|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1628799340000|2021-08-12 20:15:40|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1628799400000|2021-08-12 20:16:40|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1628799410000|2021-08-12 20:16:50|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1628799610000|2021-08-12 20:20:10|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1628799660000|2021-08-12 20:21:00|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1628799680000|2021-08-12 20:21:20|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1628799710000|2021-08-12 20:21:50|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1628799730000|2021-08-12 20:22:10|361.89|359.09|362.05|359.25|362.05|359.25|361.89|359.09|0
1628799770000|2021-08-12 20:22:50|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1628799800000|2021-08-12 20:23:20|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1628799890000|2021-08-12 20:24:50|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1628799900000|2021-08-12 20:25:00|362.05|359.25|362.21|359.41|362.21|359.41|362.05|359.25|0
1628799930000|2021-08-12 20:25:30|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1628799990000|2021-08-12 20:26:30|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1628800000000|2021-08-12 20:26:40|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1628800230000|2021-08-12 20:30:30|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1628800360000|2021-08-12 20:32:40|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1628800370000|2021-08-12 20:32:50|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1628800440000|2021-08-12 20:34:00|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1628800450000|2021-08-12 20:34:10|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1628800460000|2021-08-12 20:34:20|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1628800650000|2021-08-12 20:37:30|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1628800710000|2021-08-12 20:38:30|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1628800740000|2021-08-12 20:39:00|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1628800770000|2021-08-12 20:39:30|362.76|359.96|362.69|359.89|362.76|359.96|362.69|359.89|0
1628800800000|2021-08-12 20:40:00|362.76|359.96|362.69|359.89|362.76|359.96|362.69|359.89|0
1628800870000|2021-08-12 20:41:10|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1628800910000|2021-08-12 20:41:50|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1628801040000|2021-08-12 20:44:00|362.76|359.96|362.85|360.05|362.85|360.05|362.69|359.89|0
1628801050000|2021-08-12 20:44:10|362.76|359.96|362.69|359.89|362.76|359.96|362.69|359.89|0
1628801100000|2021-08-12 20:45:00|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1628801140000|2021-08-12 20:45:40|362.52|359.72|362.68|359.88|362.68|359.88|362.52|359.72|0
1628801210000|2021-08-12 20:46:50|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1628801270000|2021-08-12 20:47:50|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1628801300000|2021-08-12 20:48:20|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1628801340000|2021-08-12 20:49:00|362.68|359.88|362.68|359.88|362.76|359.96|362.68|359.88|0
1628801360000|2021-08-12 20:49:20|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1628801400000|2021-08-12 20:50:00|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1628801450000|2021-08-12 20:50:50|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1628801460000|2021-08-12 20:51:00|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1628801530000|2021-08-12 20:52:10|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1628801610000|2021-08-12 20:53:30|362.92|360.12|362.84|360.04|362.92|360.12|362.84|360.04|0
1628801620000|2021-08-12 20:53:40|362.92|360.12|362.84|360.04|362.92|360.12|362.84|360.04|0
1628801650000|2021-08-12 20:54:10|363|360.2|363|360.2|363|360.2|363|360.2|0
1628801690000|2021-08-12 20:54:50|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1628801710000|2021-08-12 20:55:10|363|360.2|363|360.2|363|360.2|363|360.2|0
1628801780000|2021-08-12 20:56:20|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1628801790000|2021-08-12 20:56:30|363|360.2|363.16|360.36|363.16|360.36|363|360.2|0
1628801800000|2021-08-12 20:56:40|363.08|360.28|363|360.2|363.08|360.28|363|360.2|0
1628801820000|2021-08-12 20:57:00|363.08|360.28|363.16|360.36|363.16|360.36|363|360.2|0
1628801840000|2021-08-12 20:57:20|363|360.2|363|360.2|363|360.2|363|360.2|0
1628801870000|2021-08-12 20:57:50|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1628801890000|2021-08-12 20:58:10|363|360.2|363.08|360.28|363.08|360.28|363|360.2|0
1628801900000|2021-08-12 20:58:20|363|360.2|363|360.2|363|360.2|363|360.2|0
1628801940000|2021-08-12 20:59:00|362.92|360.12|362.84|360.04|362.92|360.12|362.84|360.04|0
1628801950000|2021-08-12 20:59:10|362.92|360.12|362.84|360.04|362.92|360.12|362.84|360.04|0
1628801960000|2021-08-12 20:59:20|363|360.2|363|360.2|363|360.2|363|360.2|0
1628801990000|2021-08-12 20:59:50|362.92|360.12|362.92|360.12|363.24|360.44|362.92|360.12|0
1628802000000|2021-08-12 21:00:00|363.02|360.22|363.16|360.36|363.16|360.36|363.02|360.22|0
1628802020000|2021-08-12 21:00:20|363.14|360.34|363.14|360.34|363.14|360.34|363.14|360.34|0
1628802030000|2021-08-12 21:00:30|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1628802050000|2021-08-12 21:00:50|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1628802060000|2021-08-12 21:01:00|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1628802080000|2021-08-12 21:01:20|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1628802090000|2021-08-12 21:01:30|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1628802120000|2021-08-12 21:02:00|362.99|360.19|362.97|360.17|362.99|360.19|362.97|360.17|0
1628802180000|2021-08-12 21:03:00|362.99|360.19|362.97|360.17|362.99|360.19|362.97|360.17|0
1628802350000|2021-08-12 21:05:50|363.04|360.24|362.9|360.1|363.04|360.24|362.9|360.1|0
1628802360000|2021-08-12 21:06:00|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1628802430000|2021-08-12 21:07:10|362.95|360.15|362.93|360.13|362.95|360.15|362.93|360.13|0
1628802460000|2021-08-12 21:07:40|362.97|360.17|362.93|360.13|362.97|360.17|362.93|360.13|0
1628802470000|2021-08-12 21:07:50|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1628802480000|2021-08-12 21:08:00|362.9|360.1|362.93|360.13|362.93|360.13|362.9|360.1|0
1628802520000|2021-08-12 21:08:40|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1628802580000|2021-08-12 21:09:40|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1628802590000|2021-08-12 21:09:50|362.99|360.19|362.93|360.13|363.06|360.26|362.93|360.13|0
1628802600000|2021-08-12 21:10:00|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1628802640000|2021-08-12 21:10:40|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1628802650000|2021-08-12 21:10:50|362.76|359.96|362.74|359.94|362.76|359.96|362.74|359.94|0
1628802660000|2021-08-12 21:11:00|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1628802670000|2021-08-12 21:11:10|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1628802680000|2021-08-12 21:11:20|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1628802690000|2021-08-12 21:11:30|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1628802700000|2021-08-12 21:11:40|362.99|360.19|362.97|360.17|362.99|360.19|362.97|360.17|0
1628802720000|2021-08-12 21:12:00|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1628802760000|2021-08-12 21:12:40|363.01|360.21|363.01|360.21|363.01|360.21|363.01|360.21|0
1628802790000|2021-08-12 21:13:10|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1628802800000|2021-08-12 21:13:20|363.27|360.47|363.2|360.4|363.27|360.47|363.2|360.4|0
1628802830000|2021-08-12 21:13:50|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1628802920000|2021-08-12 21:15:20|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1628802940000|2021-08-12 21:15:40|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1628802950000|2021-08-12 21:15:50|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1628802960000|2021-08-12 21:16:00|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1628803110000|2021-08-12 21:18:30|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1628803150000|2021-08-12 21:19:10|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1628803210000|2021-08-12 21:20:10|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1628803300000|2021-08-12 21:21:40|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1628803310000|2021-08-12 21:21:50|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1628803360000|2021-08-12 21:22:40|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1628803370000|2021-08-12 21:22:50|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1628803400000|2021-08-12 21:23:20|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1628803410000|2021-08-12 21:23:30|362.9|360.1|362.97|360.17|362.97|360.17|362.89|360.09|0
1628803440000|2021-08-12 21:24:00|363.11|360.31|363.01|360.21|363.11|360.31|363.01|360.21|0
1628803460000|2021-08-12 21:24:20|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1628803470000|2021-08-12 21:24:30|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1628803480000|2021-08-12 21:24:40|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1628803490000|2021-08-12 21:24:50|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1628803640000|2021-08-12 21:27:20|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1628803650000|2021-08-12 21:27:30|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1628803690000|2021-08-12 21:28:10|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1628803720000|2021-08-12 21:28:40|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1628803800000|2021-08-12 21:30:00|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1628803820000|2021-08-12 21:30:20|362.8|360|362.8|360|362.8|360|362.8|360|0
1628803850000|2021-08-12 21:30:50|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1628804070000|2021-08-12 21:34:30|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1628804080000|2021-08-12 21:34:40|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1628804090000|2021-08-12 21:34:50|362.94|360.14|363.01|360.21|363.01|360.21|362.92|360.12|0
1628804100000|2021-08-12 21:35:00|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1628804120000|2021-08-12 21:35:20|363.01|360.21|363.03|360.23|363.03|360.23|363.01|360.21|0
1628804130000|2021-08-12 21:35:30|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1628804140000|2021-08-12 21:35:40|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1628804280000|2021-08-12 21:38:00|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1628804370000|2021-08-12 21:39:30|362.8|360|362.8|360|362.8|360|362.8|360|0
1628804420000|2021-08-12 21:40:20|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1628804460000|2021-08-12 21:41:00|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1628804540000|2021-08-12 21:42:20|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1628804550000|2021-08-12 21:42:30|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1628804560000|2021-08-12 21:42:40|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1628804700000|2021-08-12 21:45:00|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1628804710000|2021-08-12 21:45:10|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1628804730000|2021-08-12 21:45:30|362.58|359.78|362.73|359.93|362.74|359.94|362.58|359.78|0
1628804740000|2021-08-12 21:45:40|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1628804810000|2021-08-12 21:46:50|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1628804960000|2021-08-12 21:49:20|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1628805010000|2021-08-12 21:50:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1628805140000|2021-08-12 21:52:20|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1628805190000|2021-08-12 21:53:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1628805360000|2021-08-12 21:56:00|362.77|359.97|362.74|359.94|362.77|359.97|362.74|359.94|0
1628805540000|2021-08-12 21:59:00|362.79|359.99|362.86|360.06|362.86|360.06|362.79|359.99|0
1628805550000|2021-08-12 21:59:10|362.88|360.08|362.84|360.04|362.88|360.08|362.84|360.04|0
1628805580000|2021-08-12 21:59:40|362.77|359.97|362.86|360.06|362.86|360.06|362.77|359.97|0
1628805600000|2021-08-12 22:00:00|363.05|360.25|362.57|359.77|363.05|360.25|362.57|359.77|0
1628805610000|2021-08-12 22:00:10|362.66|359.86|362.33|359.53|362.66|359.86|362.33|359.53|0
1628805630000|2021-08-12 22:00:30|362.25|359.45|362.17|359.37|362.25|359.45|362.17|359.37|0
1628805660000|2021-08-12 22:01:00|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1628805690000|2021-08-12 22:01:30|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1628805750000|2021-08-12 22:02:30|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1628805910000|2021-08-12 22:05:10|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1628805930000|2021-08-12 22:05:30|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1628806000000|2021-08-12 22:06:40|361.53|358.73|361.69|358.89|361.69|358.89|361.53|358.73|0
1628806040000|2021-08-12 22:07:20|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1628806050000|2021-08-12 22:07:30|361.77|358.97|361.85|359.05|361.85|359.05|361.77|358.97|0
1628806100000|2021-08-12 22:08:20|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1628806130000|2021-08-12 22:08:50|361.85|359.05|361.69|358.89|361.85|359.05|361.69|358.89|0
1628806140000|2021-08-12 22:09:00|361.53|358.73|361.69|358.89|361.69|358.89|361.53|358.73|0
1628806190000|2021-08-12 22:09:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628806200000|2021-08-12 22:10:00|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1628806210000|2021-08-12 22:10:10|361.53|358.73|361.69|358.89|361.69|358.89|361.53|358.73|0
1628806220000|2021-08-12 22:10:20|361.53|358.73|361.53|358.73|361.6|358.8|361.53|358.73|0
1628806250000|2021-08-12 22:10:50|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1628806270000|2021-08-12 22:11:10|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1628806310000|2021-08-12 22:11:50|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1628806320000|2021-08-12 22:12:00|361.44|358.64|361.53|358.73|361.53|358.73|361.44|358.64|0
1628806370000|2021-08-12 22:12:50|361.37|358.57|361.53|358.73|361.53|358.73|361.37|358.57|0
1628806590000|2021-08-12 22:16:30|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1628806620000|2021-08-12 22:17:00|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1628806690000|2021-08-12 22:18:10|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1628806700000|2021-08-12 22:18:20|361.85|359.05|361.68|358.88|361.85|359.05|361.68|358.88|0
1628806710000|2021-08-12 22:18:30|361.6|358.8|361.52|358.72|361.6|358.8|361.52|358.72|0
1628806730000|2021-08-12 22:18:50|361.36|358.56|361.52|358.72|361.52|358.72|361.36|358.56|0
1628806750000|2021-08-12 22:19:10|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628806770000|2021-08-12 22:19:30|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628806800000|2021-08-12 22:20:00|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1628806810000|2021-08-12 22:20:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628806820000|2021-08-12 22:20:20|361.44|358.64|361.44|358.64|361.52|358.72|361.44|358.64|0
1628806830000|2021-08-12 22:20:30|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1628806860000|2021-08-12 22:21:00|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628806870000|2021-08-12 22:21:10|361.44|358.64|361.36|358.56|361.44|358.64|361.36|358.56|0
1628806910000|2021-08-12 22:21:50|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628806980000|2021-08-12 22:23:00|361.68|358.88|361.52|358.72|361.68|358.88|361.52|358.72|0
1628806990000|2021-08-12 22:23:10|361.68|358.88|361.6|358.8|361.68|358.88|361.6|358.8|0
1628807000000|2021-08-12 22:23:20|361.68|358.88|361.52|358.72|361.68|358.88|361.52|358.72|0
1628807020000|2021-08-12 22:23:40|361.36|358.56|361.52|358.72|361.52|358.72|361.36|358.56|0
1628807040000|2021-08-12 22:24:00|361.44|358.64|361.52|358.72|361.52|358.72|361.44|358.64|0
1628807060000|2021-08-12 22:24:20|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628807070000|2021-08-12 22:24:30|361.52|358.72|361.68|358.88|361.68|358.88|361.52|358.72|0
1628807170000|2021-08-12 22:26:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628807180000|2021-08-12 22:26:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628807190000|2021-08-12 22:26:30|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628807280000|2021-08-12 22:28:00|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1628807290000|2021-08-12 22:28:10|361.44|358.64|361.52|358.72|361.52|358.72|361.44|358.64|0
1628807360000|2021-08-12 22:29:20|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628807380000|2021-08-12 22:29:40|361.52|358.72|361.68|358.88|361.68|358.88|361.52|358.72|0
1628807510000|2021-08-12 22:31:50|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628807600000|2021-08-12 22:33:20|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628807610000|2021-08-12 22:33:30|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628807630000|2021-08-12 22:33:50|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628807730000|2021-08-12 22:35:30|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1628807750000|2021-08-12 22:35:50|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628807880000|2021-08-12 22:38:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1628807900000|2021-08-12 22:38:20|362|359.2|362|359.2|362|359.2|362|359.2|0
1628807950000|2021-08-12 22:39:10|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1628807960000|2021-08-12 22:39:20|361.91|359.11|361.84|359.04|361.91|359.11|361.84|359.04|0
1628807980000|2021-08-12 22:39:40|361.91|359.11|362|359.2|362|359.2|361.91|359.11|0
1628808000000|2021-08-12 22:40:00|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1628808070000|2021-08-12 22:41:10|362|359.2|362|359.2|362|359.2|362|359.2|0
1628808270000|2021-08-12 22:44:30|362.16|359.36|362|359.2|362.16|359.36|362|359.2|0
1628808290000|2021-08-12 22:44:50|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1628808300000|2021-08-12 22:45:00|362.07|359.27|362.16|359.36|362.16|359.36|362.07|359.27|0
1628808330000|2021-08-12 22:45:30|362.07|359.27|362.16|359.36|362.16|359.36|362.07|359.27|0
1628808340000|2021-08-12 22:45:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1628808350000|2021-08-12 22:45:50|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1628808360000|2021-08-12 22:46:00|362|359.2|362|359.2|362|359.2|362|359.2|0
1628808380000|2021-08-12 22:46:20|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1628808400000|2021-08-12 22:46:40|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1628808410000|2021-08-12 22:46:50|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1628808430000|2021-08-12 22:47:10|362.07|359.27|362.16|359.36|362.16|359.36|362.07|359.27|0
1628808440000|2021-08-12 22:47:20|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1628808620000|2021-08-12 22:50:20|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1628808810000|2021-08-12 22:53:30|361.91|359.11|361.99|359.19|361.99|359.19|361.91|359.11|0
1628808900000|2021-08-12 22:55:00|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1628809090000|2021-08-12 22:58:10|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1628809250000|2021-08-12 23:00:50|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1628809270000|2021-08-12 23:01:10|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1628809320000|2021-08-12 23:02:00|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628809490000|2021-08-12 23:04:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628809500000|2021-08-12 23:05:00|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628809510000|2021-08-12 23:05:10|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1628809750000|2021-08-12 23:09:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628809830000|2021-08-12 23:10:30|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628809840000|2021-08-12 23:10:40|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628809860000|2021-08-12 23:11:00|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628809880000|2021-08-12 23:11:20|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1628809940000|2021-08-12 23:12:20|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628810060000|2021-08-12 23:14:20|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1628810100000|2021-08-12 23:15:00|361.74|358.94|361.66|358.86|361.74|358.94|361.66|358.86|0
1628810130000|2021-08-12 23:15:30|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1628810140000|2021-08-12 23:15:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628810220000|2021-08-12 23:17:00|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1628810400000|2021-08-12 23:20:00|361.74|358.94|361.66|358.86|361.74|358.94|361.66|358.86|0
1628810410000|2021-08-12 23:20:10|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1628810440000|2021-08-12 23:20:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628810520000|2021-08-12 23:22:00|361.74|358.94|361.66|358.86|361.74|358.94|361.66|358.86|0
1628810660000|2021-08-12 23:24:20|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628810700000|2021-08-12 23:25:00|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628810970000|2021-08-12 23:29:30|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1628810980000|2021-08-12 23:29:40|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1628811000000|2021-08-12 23:30:00|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1628811010000|2021-08-12 23:30:10|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628811030000|2021-08-12 23:30:30|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628811100000|2021-08-12 23:31:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628811130000|2021-08-12 23:32:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628811140000|2021-08-12 23:32:20|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628811150000|2021-08-12 23:32:30|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1628811160000|2021-08-12 23:32:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628811170000|2021-08-12 23:32:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628811190000|2021-08-12 23:33:10|361.41|358.61|361.33|358.53|361.41|358.61|361.33|358.53|0
1628811200000|2021-08-12 23:33:20|361.5|358.7|361.33|358.53|361.5|358.7|361.33|358.53|0
1628811240000|2021-08-12 23:34:00|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1628811250000|2021-08-12 23:34:10|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628811260000|2021-08-12 23:34:20|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1628811270000|2021-08-12 23:34:30|361.41|358.61|361.49|358.69|361.49|358.69|361.41|358.61|0
1628811280000|2021-08-12 23:34:40|361.41|358.61|361.33|358.53|361.41|358.61|361.33|358.53|0
1628811300000|2021-08-12 23:35:00|361.49|358.69|361.33|358.53|361.49|358.69|361.33|358.53|0
1628811360000|2021-08-12 23:36:00|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1628811370000|2021-08-12 23:36:10|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628811520000|2021-08-12 23:38:40|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1628811540000|2021-08-12 23:39:00|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628811550000|2021-08-12 23:39:10|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1628811570000|2021-08-12 23:39:30|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628811610000|2021-08-12 23:40:10|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1628811620000|2021-08-12 23:40:20|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628811640000|2021-08-12 23:40:40|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1628811690000|2021-08-12 23:41:30|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628811750000|2021-08-12 23:42:30|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1628811780000|2021-08-12 23:43:00|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628811870000|2021-08-12 23:44:30|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1628811880000|2021-08-12 23:44:40|361.01|358.21|361.17|358.37|361.17|358.37|361.01|358.21|0
1628811900000|2021-08-12 23:45:00|361.01|358.21|361.17|358.37|361.17|358.37|361.01|358.21|0
1628811910000|2021-08-12 23:45:10|361.09|358.29|361.17|358.37|361.17|358.37|361.09|358.29|0
1628811920000|2021-08-12 23:45:20|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1628811930000|2021-08-12 23:45:30|361.01|358.21|361.01|358.21|361.09|358.29|361.01|358.21|0
1628811940000|2021-08-12 23:45:40|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1628811950000|2021-08-12 23:45:50|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1628811960000|2021-08-12 23:46:00|360.85|358.05|361.01|358.21|361.01|358.21|360.85|358.05|0
1628811970000|2021-08-12 23:46:10|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1628811980000|2021-08-12 23:46:20|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1628811990000|2021-08-12 23:46:30|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1628812090000|2021-08-12 23:48:10|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1628812180000|2021-08-12 23:49:40|361.08|358.28|361.01|358.21|361.08|358.28|361.01|358.21|0
1628812200000|2021-08-12 23:50:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1628812240000|2021-08-12 23:50:40|360.69|357.89|360.85|358.05|360.85|358.05|360.69|357.89|0
1628812260000|2021-08-12 23:51:00|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1628812290000|2021-08-12 23:51:30|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1628812340000|2021-08-12 23:52:20|361.33|358.53|361.17|358.37|361.33|358.53|361.17|358.37|0
1628812380000|2021-08-12 23:53:00|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628812390000|2021-08-12 23:53:10|361.24|358.44|361.17|358.37|361.24|358.44|361.17|358.37|0
1628812410000|2021-08-12 23:53:30|361.33|358.53|361.17|358.37|361.33|358.53|361.17|358.37|0
1628812540000|2021-08-12 23:55:40|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1628812550000|2021-08-12 23:55:50|361|358.2|361|358.2|361|358.2|361|358.2|0
1628812620000|2021-08-12 23:57:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1628812640000|2021-08-12 23:57:20|361|358.2|361|358.2|361|358.2|361|358.2|0
1628812790000|2021-08-12 23:59:50|360.92|358.12|361|358.2|361|358.2|360.84|358.04|0
1628812800000|2021-08-13 00:00:00|360.84|358.04|361|358.2|361|358.2|360.84|358.04|0
1628812820000|2021-08-13 00:00:20|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1628812830000|2021-08-13 00:00:30|361|358.2|361|358.2|361|358.2|361|358.2|0
1628812840000|2021-08-13 00:00:40|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1628812860000|2021-08-13 00:01:00|361|358.2|361|358.2|361|358.2|361|358.2|0
1628812870000|2021-08-13 00:01:10|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1628812900000|2021-08-13 00:01:40|360.68|357.88|360.84|358.04|360.84|358.04|360.68|357.88|0
1628812910000|2021-08-13 00:01:50|360.68|357.88|360.84|358.04|360.84|358.04|360.68|357.88|0
1628812920000|2021-08-13 00:02:00|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1628812930000|2021-08-13 00:02:10|360.76|357.96|360.84|358.04|360.84|358.04|360.76|357.96|0
1628812950000|2021-08-13 00:02:30|360.68|357.88|360.84|358.04|360.84|358.04|360.68|357.88|0
1628812960000|2021-08-13 00:02:40|361|358.2|361|358.2|361|358.2|361|358.2|0
1628812980000|2021-08-13 00:03:00|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1628812990000|2021-08-13 00:03:10|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1628813030000|2021-08-13 00:03:50|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1628813060000|2021-08-13 00:04:20|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1628813070000|2021-08-13 00:04:30|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1628813080000|2021-08-13 00:04:40|360.68|357.88|360.84|358.04|360.84|358.04|360.68|357.88|0
1628813090000|2021-08-13 00:04:50|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1628813100000|2021-08-13 00:05:00|360.84|358.04|361|358.2|361|358.2|360.84|358.04|0
1628813110000|2021-08-13 00:05:10|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1628813120000|2021-08-13 00:05:20|360.68|357.88|360.84|358.04|360.84|358.04|360.68|357.88|0
1628813140000|2021-08-13 00:05:40|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1628813160000|2021-08-13 00:06:00|360.76|357.96|360.84|358.04|360.84|358.04|360.76|357.96|0
1628813170000|2021-08-13 00:06:10|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1628813180000|2021-08-13 00:06:20|360.84|358.04|360.68|357.88|360.84|358.04|360.68|357.88|0
1628813190000|2021-08-13 00:06:30|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813200000|2021-08-13 00:06:40|360.44|357.64|360.36|357.56|360.44|357.64|360.36|357.56|0
1628813210000|2021-08-13 00:06:50|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813220000|2021-08-13 00:07:00|360.68|357.88|360.68|357.88|360.84|358.04|360.68|357.88|0
1628813230000|2021-08-13 00:07:10|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1628813240000|2021-08-13 00:07:20|360.68|357.88|360.76|357.96|360.84|358.04|360.68|357.88|0
1628813250000|2021-08-13 00:07:30|360.84|358.04|360.68|357.88|360.84|358.04|360.68|357.88|0
1628813280000|2021-08-13 00:08:00|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813290000|2021-08-13 00:08:10|360.68|357.88|360.52|357.72|360.68|357.88|360.52|357.72|0
1628813310000|2021-08-13 00:08:30|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1628813330000|2021-08-13 00:08:50|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1628813340000|2021-08-13 00:09:00|360.28|357.48|360.36|357.56|360.36|357.56|360.28|357.48|0
1628813370000|2021-08-13 00:09:30|360.2|357.4|360.36|357.56|360.36|357.56|360.2|357.4|0
1628813400000|2021-08-13 00:10:00|360.44|357.64|360.52|357.72|360.52|357.72|360.44|357.64|0
1628813410000|2021-08-13 00:10:10|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1628813420000|2021-08-13 00:10:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813430000|2021-08-13 00:10:30|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1628813450000|2021-08-13 00:10:50|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1628813460000|2021-08-13 00:11:00|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1628813480000|2021-08-13 00:11:20|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1628813490000|2021-08-13 00:11:30|360.04|357.24|360.2|357.4|360.2|357.4|360.04|357.24|0
1628813500000|2021-08-13 00:11:40|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1628813510000|2021-08-13 00:11:50|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1628813530000|2021-08-13 00:12:10|360.36|357.56|360.27|357.47|360.36|357.56|360.27|357.47|0
1628813540000|2021-08-13 00:12:20|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1628813550000|2021-08-13 00:12:30|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1628813560000|2021-08-13 00:12:40|360.52|357.72|360.2|357.4|360.52|357.72|360.2|357.4|0
1628813580000|2021-08-13 00:13:00|360.27|357.47|360.2|357.4|360.36|357.56|360.2|357.4|0
1628813590000|2021-08-13 00:13:10|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1628813600000|2021-08-13 00:13:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813610000|2021-08-13 00:13:30|360.43|357.63|360.52|357.72|360.52|357.72|360.43|357.63|0
1628813620000|2021-08-13 00:13:40|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1628813630000|2021-08-13 00:13:50|360.2|357.4|360.36|357.56|360.36|357.56|360.2|357.4|0
1628813640000|2021-08-13 00:14:00|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1628813650000|2021-08-13 00:14:10|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1628813660000|2021-08-13 00:14:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813670000|2021-08-13 00:14:30|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1628813680000|2021-08-13 00:14:40|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813690000|2021-08-13 00:14:50|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1628813700000|2021-08-13 00:15:00|360.36|357.56|360.52|357.72|360.52|357.72|360.36|357.56|0
1628813710000|2021-08-13 00:15:10|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1628813720000|2021-08-13 00:15:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813740000|2021-08-13 00:15:40|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1628813770000|2021-08-13 00:16:10|360.52|357.72|360.68|357.88|360.68|357.88|360.52|357.72|0
1628813780000|2021-08-13 00:16:20|360.52|357.72|360.36|357.56|360.52|357.72|360.36|357.56|0
1628813790000|2021-08-13 00:16:30|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813800000|2021-08-13 00:16:40|360.36|357.56|360.52|357.72|360.52|357.72|360.36|357.56|0
1628813830000|2021-08-13 00:17:10|360.68|357.88|360.52|357.72|360.68|357.88|360.52|357.72|0
1628813840000|2021-08-13 00:17:20|360.68|357.88|360.68|357.88|360.68|357.88|360.59|357.79|0
1628813860000|2021-08-13 00:17:40|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1628813870000|2021-08-13 00:17:50|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1628813880000|2021-08-13 00:18:00|360.59|357.79|360.52|357.72|360.68|357.88|360.52|357.72|0
1628813920000|2021-08-13 00:18:40|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1628813940000|2021-08-13 00:19:00|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1628813950000|2021-08-13 00:19:10|360.35|357.55|360.51|357.71|360.51|357.71|360.35|357.55|0
1628813970000|2021-08-13 00:19:30|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1628813980000|2021-08-13 00:19:40|360.68|357.88|360.67|357.87|360.68|357.88|360.67|357.87|0
1628813990000|2021-08-13 00:19:50|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1628814010000|2021-08-13 00:20:10|361|358.2|361|358.2|361|358.2|361|358.2|0
1628814020000|2021-08-13 00:20:20|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1628814030000|2021-08-13 00:20:30|360.84|358.04|360.75|357.95|360.84|358.04|360.75|357.95|0
1628814040000|2021-08-13 00:20:40|360.67|357.87|360.67|357.87|360.75|357.95|360.67|357.87|0
1628814050000|2021-08-13 00:20:50|360.75|357.95|360.83|358.03|360.83|358.03|360.75|357.95|0
1628814060000|2021-08-13 00:21:00|360.75|357.95|360.75|357.95|360.75|357.95|360.67|357.87|0
1628814070000|2021-08-13 00:21:10|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1628814100000|2021-08-13 00:21:40|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1628814110000|2021-08-13 00:21:50|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1628814120000|2021-08-13 00:22:00|360.67|357.87|360.51|357.71|360.67|357.87|360.51|357.71|0
1628814160000|2021-08-13 00:22:40|360.43|357.63|360.51|357.71|360.51|357.71|360.43|357.63|0
1628814180000|2021-08-13 00:23:00|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1628814210000|2021-08-13 00:23:30|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1628814220000|2021-08-13 00:23:40|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1628814290000|2021-08-13 00:24:50|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1628814300000|2021-08-13 00:25:00|360.67|357.87|360.83|358.03|360.83|358.03|360.67|357.87|0
1628814320000|2021-08-13 00:25:20|360.91|358.11|360.67|357.87|360.91|358.11|360.67|357.87|0
1628814340000|2021-08-13 00:25:40|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1628814350000|2021-08-13 00:25:50|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1628814360000|2021-08-13 00:26:00|360.75|357.95|360.75|357.95|360.75|357.95|360.67|357.87|0
1628814370000|2021-08-13 00:26:10|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1628814430000|2021-08-13 00:27:10|360.51|357.71|360.67|357.87|360.67|357.87|360.51|357.71|0
1628814500000|2021-08-13 00:28:20|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1628814520000|2021-08-13 00:28:40|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1628814540000|2021-08-13 00:29:00|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1628814560000|2021-08-13 00:29:20|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1628814590000|2021-08-13 00:29:50|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1628814650000|2021-08-13 00:30:50|361.23|358.43|361.47|358.67|361.47|358.67|361.23|358.43|0
1628814660000|2021-08-13 00:31:00|361.63|358.83|361.79|358.99|361.79|358.99|361.63|358.83|0
1628814670000|2021-08-13 00:31:10|361.63|358.83|361.63|358.83|361.79|358.99|361.63|358.83|0
1628814680000|2021-08-13 00:31:20|361.79|358.99|361.63|358.83|361.79|358.99|361.63|358.83|0
1628814730000|2021-08-13 00:32:10|361.47|358.67|361.55|358.75|361.55|358.75|361.47|358.67|0
1628814740000|2021-08-13 00:32:20|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1628814750000|2021-08-13 00:32:30|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1628814780000|2021-08-13 00:33:00|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1628814790000|2021-08-13 00:33:10|361.95|359.15|361.95|359.15|361.95|359.15|361.95|359.15|0
1628814800000|2021-08-13 00:33:20|361.87|359.07|361.79|358.99|361.87|359.07|361.79|358.99|0
1628814840000|2021-08-13 00:34:00|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1628814850000|2021-08-13 00:34:10|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1628814860000|2021-08-13 00:34:20|361.71|358.91|361.79|358.99|361.79|358.99|361.71|358.91|0
1628814900000|2021-08-13 00:35:00|361.87|359.07|361.95|359.15|361.95|359.15|361.87|359.07|0
1628814910000|2021-08-13 00:35:10|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1628814950000|2021-08-13 00:35:50|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1628814980000|2021-08-13 00:36:20|361.79|358.99|361.71|358.91|361.79|358.99|361.63|358.83|0
1628814990000|2021-08-13 00:36:30|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1628815020000|2021-08-13 00:37:00|361.47|358.67|361.63|358.83|361.63|358.83|361.47|358.67|0
1628815050000|2021-08-13 00:37:30|361.71|358.91|361.79|358.99|361.79|358.99|361.71|358.91|0
1628815060000|2021-08-13 00:37:40|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1628815080000|2021-08-13 00:38:00|361.55|358.75|361.63|358.83|361.63|358.83|361.55|358.75|0
1628815150000|2021-08-13 00:39:10|361.71|358.91|361.63|358.83|361.71|358.91|361.63|358.83|0
1628815160000|2021-08-13 00:39:20|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1628815170000|2021-08-13 00:39:30|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1628815180000|2021-08-13 00:39:40|361.55|358.75|361.47|358.67|361.55|358.75|361.47|358.67|0
1628815210000|2021-08-13 00:40:10|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1628815220000|2021-08-13 00:40:20|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1628815270000|2021-08-13 00:41:10|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1628815280000|2021-08-13 00:41:20|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1628815290000|2021-08-13 00:41:30|361.22|358.42|361.15|358.35|361.31|358.51|361.15|358.35|0
1628815300000|2021-08-13 00:41:40|361.31|358.51|361.15|358.35|361.31|358.51|361.15|358.35|0
1628815310000|2021-08-13 00:41:50|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1628815320000|2021-08-13 00:42:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1628815390000|2021-08-13 00:43:10|361.22|358.42|361.31|358.51|361.31|358.51|361.22|358.42|0
1628815400000|2021-08-13 00:43:20|361.15|358.35|361.31|358.51|361.31|358.51|361.15|358.35|0
1628815410000|2021-08-13 00:43:30|361.22|358.42|361.31|358.51|361.31|358.51|361.15|358.35|0
1628815420000|2021-08-13 00:43:40|361.15|358.35|361.22|358.42|361.22|358.42|361.15|358.35|0
1628815430000|2021-08-13 00:43:50|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1628815460000|2021-08-13 00:44:20|361.38|358.58|361.38|358.58|361.38|358.58|361.31|358.51|0
1628815470000|2021-08-13 00:44:30|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1628815500000|2021-08-13 00:45:00|361.38|358.58|361.31|358.51|361.38|358.58|361.31|358.51|0
1628815520000|2021-08-13 00:45:20|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1628815530000|2021-08-13 00:45:30|361.47|358.67|361.47|358.67|361.47|358.67|361.31|358.51|0
1628815540000|2021-08-13 00:45:40|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1628815550000|2021-08-13 00:45:50|361.31|358.51|361.47|358.67|361.47|358.67|361.31|358.51|0
1628815560000|2021-08-13 00:46:00|361.31|358.51|361.31|358.51|361.38|358.58|361.31|358.51|0
1628815580000|2021-08-13 00:46:20|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1628815620000|2021-08-13 00:47:00|361.06|358.26|360.98|358.18|361.06|358.26|360.98|358.18|0
1628815630000|2021-08-13 00:47:10|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1628815660000|2021-08-13 00:47:40|361.22|358.42|361.15|358.35|361.22|358.42|361.15|358.35|0
1628815670000|2021-08-13 00:47:50|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1628815680000|2021-08-13 00:48:00|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1628815690000|2021-08-13 00:48:10|361.31|358.51|361.14|358.34|361.31|358.51|361.14|358.34|0
1628815710000|2021-08-13 00:48:30|361.22|358.42|361.14|358.34|361.22|358.42|361.14|358.34|0
1628815730000|2021-08-13 00:48:50|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1628815740000|2021-08-13 00:49:00|361.14|358.34|361.22|358.42|361.3|358.5|361.14|358.34|0
1628815750000|2021-08-13 00:49:10|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1628815790000|2021-08-13 00:49:50|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628815800000|2021-08-13 00:50:00|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1628815840000|2021-08-13 00:50:40|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628815860000|2021-08-13 00:51:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1628815880000|2021-08-13 00:51:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628815890000|2021-08-13 00:51:30|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1628815900000|2021-08-13 00:51:40|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628815910000|2021-08-13 00:51:50|361.38|358.58|361.38|358.58|361.38|358.58|361.3|358.5|0
1628815920000|2021-08-13 00:52:00|361.3|358.5|361.3|358.5|361.38|358.58|361.3|358.5|0
1628815930000|2021-08-13 00:52:10|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1628815960000|2021-08-13 00:52:40|361.62|358.82|361.46|358.66|361.62|358.82|361.46|358.66|0
1628815980000|2021-08-13 00:53:00|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628815990000|2021-08-13 00:53:10|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1628816000000|2021-08-13 00:53:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628816010000|2021-08-13 00:53:30|361.14|358.34|361.22|358.42|361.22|358.42|361.14|358.34|0
1628816020000|2021-08-13 00:53:40|361.14|358.34|361.14|358.34|361.3|358.5|361.14|358.34|0
1628816030000|2021-08-13 00:53:50|361.3|358.5|361.3|358.5|361.3|358.5|361.14|358.34|0
1628816040000|2021-08-13 00:54:00|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1628816050000|2021-08-13 00:54:10|361.3|358.5|361.14|358.34|361.3|358.5|361.14|358.34|0
1628816090000|2021-08-13 00:54:50|361.22|358.42|361.14|358.34|361.22|358.42|361.14|358.34|0
1628816100000|2021-08-13 00:55:00|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1628816110000|2021-08-13 00:55:10|361.14|358.34|361.3|358.5|361.3|358.5|361.14|358.34|0
1628816130000|2021-08-13 00:55:30|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1628816140000|2021-08-13 00:55:40|361.38|358.58|361.46|358.66|361.46|358.66|361.38|358.58|0
1628816150000|2021-08-13 00:55:50|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628816170000|2021-08-13 00:56:10|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1628816180000|2021-08-13 00:56:20|361.46|358.66|361.54|358.74|361.54|358.74|361.46|358.66|0
1628816190000|2021-08-13 00:56:30|361.46|358.66|361.54|358.74|361.54|358.74|361.46|358.66|0
1628816200000|2021-08-13 00:56:40|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1628816220000|2021-08-13 00:57:00|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628816230000|2021-08-13 00:57:10|361.46|358.66|361.3|358.5|361.46|358.66|361.3|358.5|0
1628816240000|2021-08-13 00:57:20|361.22|358.42|361.14|358.34|361.22|358.42|361.14|358.34|0
1628816250000|2021-08-13 00:57:30|361.3|358.5|361.14|358.34|361.3|358.5|361.14|358.34|0
1628816260000|2021-08-13 00:57:40|361.22|358.42|361.3|358.5|361.3|358.5|361.14|358.34|0
1628816280000|2021-08-13 00:58:00|361.14|358.34|361.3|358.5|361.3|358.5|361.14|358.34|0
1628816290000|2021-08-13 00:58:10|361.22|358.42|361.14|358.34|361.22|358.42|361.14|358.34|0
1628816340000|2021-08-13 00:59:00|361.22|358.42|361.3|358.5|361.3|358.5|361.22|358.42|0
1628816380000|2021-08-13 00:59:40|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1628816390000|2021-08-13 00:59:50|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1628816400000|2021-08-13 01:00:00|361.3|358.5|361.46|358.66|361.46|358.66|361.3|358.5|0
1628816410000|2021-08-13 01:00:10|361.38|358.58|361.3|358.5|361.46|358.66|361.3|358.5|0
1628816430000|2021-08-13 01:00:30|361.38|358.58|361.3|358.5|361.38|358.58|361.3|358.5|0
1628816480000|2021-08-13 01:01:20|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1628816490000|2021-08-13 01:01:30|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628816520000|2021-08-13 01:02:00|361.38|358.58|361.46|358.66|361.46|358.66|361.38|358.58|0
1628816540000|2021-08-13 01:02:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628816570000|2021-08-13 01:02:50|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1628816580000|2021-08-13 01:03:00|361.38|358.58|361.38|358.58|361.46|358.66|361.38|358.58|0
1628816590000|2021-08-13 01:03:10|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1628816600000|2021-08-13 01:03:20|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1628816640000|2021-08-13 01:04:00|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1628816710000|2021-08-13 01:05:10|360.89|358.09|360.82|358.02|360.89|358.09|360.82|358.02|0
1628816730000|2021-08-13 01:05:30|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1628816740000|2021-08-13 01:05:40|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1628816760000|2021-08-13 01:06:00|360.98|358.18|360.98|358.18|361.05|358.25|360.98|358.18|0
1628816800000|2021-08-13 01:06:40|360.89|358.09|360.98|358.18|360.98|358.18|360.82|358.02|0
1628816820000|2021-08-13 01:07:00|361.05|358.25|361.14|358.34|361.14|358.34|361.05|358.25|0
1628816830000|2021-08-13 01:07:10|360.98|358.18|361.14|358.34|361.14|358.34|360.98|358.18|0
1628816850000|2021-08-13 01:07:30|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1628816890000|2021-08-13 01:08:10|360.89|358.09|360.82|358.02|360.89|358.09|360.82|358.02|0
1628816900000|2021-08-13 01:08:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1628816940000|2021-08-13 01:09:00|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1628816950000|2021-08-13 01:09:10|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1628816960000|2021-08-13 01:09:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1628817010000|2021-08-13 01:10:10|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1628817050000|2021-08-13 01:10:50|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1628817060000|2021-08-13 01:11:00|360.82|358.02|360.98|358.18|360.98|358.18|360.82|358.02|0
1628817070000|2021-08-13 01:11:10|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1628817080000|2021-08-13 01:11:20|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1628817090000|2021-08-13 01:11:30|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1628817150000|2021-08-13 01:12:30|360.65|357.85|360.81|358.01|360.81|358.01|360.65|357.85|0
1628817170000|2021-08-13 01:12:50|360.65|357.85|360.81|358.01|360.81|358.01|360.65|357.85|0
1628817180000|2021-08-13 01:13:00|360.73|357.93|360.81|358.01|360.81|358.01|360.73|357.93|0
1628817220000|2021-08-13 01:13:40|360.65|357.85|360.73|357.93|360.73|357.93|360.65|357.85|0
1628817230000|2021-08-13 01:13:50|360.81|358.01|360.65|357.85|360.81|358.01|360.65|357.85|0
1628817240000|2021-08-13 01:14:00|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1628817250000|2021-08-13 01:14:10|360.65|357.85|360.49|357.69|360.65|357.85|360.49|357.69|0
1628817260000|2021-08-13 01:14:20|360.65|357.85|360.49|357.69|360.65|357.85|360.49|357.69|0
1628817270000|2021-08-13 01:14:30|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1628817280000|2021-08-13 01:14:40|360.57|357.77|360.65|357.85|360.65|357.85|360.57|357.77|0
1628817300000|2021-08-13 01:15:00|360.49|357.69|360.65|357.85|360.65|357.85|360.49|357.69|0
1628817350000|2021-08-13 01:15:50|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1628817360000|2021-08-13 01:16:00|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1628817390000|2021-08-13 01:16:30|360.65|357.85|360.81|358.01|360.81|358.01|360.65|357.85|0
1628817410000|2021-08-13 01:16:50|360.65|357.85|360.73|357.93|360.73|357.93|360.65|357.85|0
1628817420000|2021-08-13 01:17:00|360.81|358.01|360.73|357.93|360.81|358.01|360.65|357.85|0
1628817430000|2021-08-13 01:17:10|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1628817440000|2021-08-13 01:17:20|360.73|357.93|360.81|358.01|360.81|358.01|360.73|357.93|0
1628817450000|2021-08-13 01:17:30|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1628817460000|2021-08-13 01:17:40|360.97|358.17|360.81|358.01|360.97|358.17|360.81|358.01|0
1628817480000|2021-08-13 01:18:00|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1628817490000|2021-08-13 01:18:10|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1628817510000|2021-08-13 01:18:30|360.73|357.93|360.81|358.01|360.81|358.01|360.73|357.93|0
1628817520000|2021-08-13 01:18:40|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1628817570000|2021-08-13 01:19:30|360.81|358.01|360.97|358.17|360.97|358.17|360.81|358.01|0
1628817590000|2021-08-13 01:19:50|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1628817600000|2021-08-13 01:20:00|360.97|358.17|360.97|358.17|360.97|358.17|360.81|358.01|0
1628817620000|2021-08-13 01:20:20|361.13|358.33|361.05|358.25|361.13|358.33|361.05|358.25|0
1628817630000|2021-08-13 01:20:30|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1628817640000|2021-08-13 01:20:40|361.05|358.25|361.13|358.33|361.13|358.33|361.05|358.25|0
1628817650000|2021-08-13 01:20:50|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1628817660000|2021-08-13 01:21:00|360.81|358.01|360.97|358.17|360.97|358.17|360.81|358.01|0
1628817680000|2021-08-13 01:21:20|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1628817690000|2021-08-13 01:21:30|360.97|358.17|360.81|358.01|360.97|358.17|360.81|358.01|0
1628817710000|2021-08-13 01:21:50|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1628817720000|2021-08-13 01:22:00|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1628817730000|2021-08-13 01:22:10|360.97|358.17|360.81|358.01|360.97|358.17|360.81|358.01|0
1628817740000|2021-08-13 01:22:20|360.97|358.17|360.81|358.01|360.97|358.17|360.81|358.01|0
1628817750000|2021-08-13 01:22:30|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1628817760000|2021-08-13 01:22:40|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1628817770000|2021-08-13 01:22:50|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1628817790000|2021-08-13 01:23:10|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1628817890000|2021-08-13 01:24:50|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1628817900000|2021-08-13 01:25:00|360.97|358.17|360.97|358.17|360.97|358.17|360.81|358.01|0
1628817920000|2021-08-13 01:25:20|360.89|358.09|360.97|358.17|360.97|358.17|360.89|358.09|0
1628817970000|2021-08-13 01:26:10|360.89|358.09|360.97|358.17|360.97|358.17|360.89|358.09|0
1628817980000|2021-08-13 01:26:20|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1628817990000|2021-08-13 01:26:30|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1628818020000|2021-08-13 01:27:00|360.73|357.93|360.81|358.01|360.81|358.01|360.73|357.93|0
1628818070000|2021-08-13 01:27:50|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1628818080000|2021-08-13 01:28:00|360.81|358.01|360.97|358.17|360.97|358.17|360.81|358.01|0
1628818090000|2021-08-13 01:28:10|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1628818100000|2021-08-13 01:28:20|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1628818110000|2021-08-13 01:28:30|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1628818140000|2021-08-13 01:29:00|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1628818170000|2021-08-13 01:29:30|361.05|358.25|360.97|358.17|361.05|358.25|360.97|358.17|0
1628818180000|2021-08-13 01:29:40|360.88|358.08|360.97|358.17|360.97|358.17|360.88|358.08|0
1628818200000|2021-08-13 01:30:00|360.88|358.08|360.97|358.17|360.97|358.17|360.81|358.01|0
1628818210000|2021-08-13 01:30:10|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1628818220000|2021-08-13 01:30:20|361.04|358.24|361.13|358.33|361.13|358.33|360.97|358.17|0
1628818230000|2021-08-13 01:30:30|361.29|358.49|361.29|358.49|361.45|358.65|361.29|358.49|0
1628818240000|2021-08-13 01:30:40|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1628818250000|2021-08-13 01:30:50|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1628818260000|2021-08-13 01:31:00|361.45|358.65|361.29|358.49|361.45|358.65|361.29|358.49|0
1628818270000|2021-08-13 01:31:10|361.37|358.57|361.45|358.65|361.45|358.65|361.29|358.49|0
1628818280000|2021-08-13 01:31:20|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1628818290000|2021-08-13 01:31:30|361.13|358.33|361.29|358.49|361.29|358.49|361.13|358.33|0
1628818300000|2021-08-13 01:31:40|361.2|358.4|361.29|358.49|361.29|358.49|361.2|358.4|0
1628818320000|2021-08-13 01:32:00|361.13|358.33|361.29|358.49|361.29|358.49|361.13|358.33|0
1628818330000|2021-08-13 01:32:10|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1628818340000|2021-08-13 01:32:20|361.29|358.49|361.45|358.65|361.45|358.65|361.29|358.49|0
1628818350000|2021-08-13 01:32:30|361.36|358.56|361.29|358.49|361.36|358.56|361.29|358.49|0
1628818360000|2021-08-13 01:32:40|361.2|358.4|361.13|358.33|361.2|358.4|361.13|358.33|0
1628818370000|2021-08-13 01:32:50|361.29|358.49|361.13|358.33|361.29|358.49|361.13|358.33|0
1628818380000|2021-08-13 01:33:00|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1628818390000|2021-08-13 01:33:10|361.13|358.33|361.29|358.49|361.29|358.49|361.13|358.33|0
1628818400000|2021-08-13 01:33:20|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1628818410000|2021-08-13 01:33:30|361.2|358.4|361.13|358.33|361.2|358.4|361.13|358.33|0
1628818420000|2021-08-13 01:33:40|361.29|358.49|361.2|358.4|361.29|358.49|361.2|358.4|0
1628818430000|2021-08-13 01:33:50|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1628818440000|2021-08-13 01:34:00|361.2|358.4|361.13|358.33|361.2|358.4|361.13|358.33|0
1628818450000|2021-08-13 01:34:10|361.29|358.49|361.13|358.33|361.29|358.49|361.13|358.33|0
1628818460000|2021-08-13 01:34:20|361.2|358.4|361.2|358.4|361.29|358.49|361.2|358.4|0
1628818470000|2021-08-13 01:34:30|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1628818510000|2021-08-13 01:35:10|361.45|358.65|361.29|358.49|361.45|358.65|361.29|358.49|0
1628818520000|2021-08-13 01:35:20|361.2|358.4|361.13|358.33|361.29|358.49|361.13|358.33|0
1628818530000|2021-08-13 01:35:30|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1628818540000|2021-08-13 01:35:40|361.13|358.33|361.29|358.49|361.29|358.49|361.13|358.33|0
1628818560000|2021-08-13 01:36:00|361.13|358.33|361.29|358.49|361.29|358.49|361.13|358.33|0
1628818570000|2021-08-13 01:36:10|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1628818580000|2021-08-13 01:36:20|361.04|358.24|360.97|358.17|361.04|358.24|360.97|358.17|0
1628818590000|2021-08-13 01:36:30|361.13|358.33|361.04|358.24|361.13|358.33|361.04|358.24|0
1628818600000|2021-08-13 01:36:40|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1628818610000|2021-08-13 01:36:50|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1628818620000|2021-08-13 01:37:00|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1628818640000|2021-08-13 01:37:20|360.8|358|360.8|358|360.8|358|360.8|358|0
1628818650000|2021-08-13 01:37:30|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1628818660000|2021-08-13 01:37:40|361.04|358.24|360.97|358.17|361.04|358.24|360.97|358.17|0
1628818670000|2021-08-13 01:37:50|360.88|358.08|360.97|358.17|360.97|358.17|360.88|358.08|0
1628818680000|2021-08-13 01:38:00|360.96|358.16|360.8|358|360.96|358.16|360.8|358|0
1628818690000|2021-08-13 01:38:10|360.96|358.16|360.96|358.16|360.96|358.16|360.88|358.08|0
1628818710000|2021-08-13 01:38:30|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1628818720000|2021-08-13 01:38:40|361.29|358.49|361.45|358.65|361.45|358.65|361.29|358.49|0
1628818730000|2021-08-13 01:38:50|361.36|358.56|361.29|358.49|361.36|358.56|361.29|358.49|0
1628818740000|2021-08-13 01:39:00|361.36|358.56|361.45|358.65|361.45|358.65|361.36|358.56|0
1628818750000|2021-08-13 01:39:10|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1628818760000|2021-08-13 01:39:20|361.52|358.72|361.45|358.65|361.52|358.72|361.45|358.65|0
1628818820000|2021-08-13 01:40:20|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1628818830000|2021-08-13 01:40:30|361.36|358.56|361.28|358.48|361.36|358.56|361.28|358.48|0
1628818850000|2021-08-13 01:40:50|361.36|358.56|361.45|358.65|361.45|358.65|361.36|358.56|0
1628818860000|2021-08-13 01:41:00|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1628818870000|2021-08-13 01:41:10|361.12|358.32|361.2|358.4|361.2|358.4|361.12|358.32|0
1628818880000|2021-08-13 01:41:20|361.12|358.32|361.12|358.32|361.2|358.4|361.12|358.32|0
1628818890000|2021-08-13 01:41:30|361.2|358.4|361.28|358.48|361.28|358.48|361.2|358.4|0
1628818900000|2021-08-13 01:41:40|361.36|358.56|361.28|358.48|361.36|358.56|361.28|358.48|0
1628818910000|2021-08-13 01:41:50|361.36|358.56|361.36|358.56|361.44|358.64|361.36|358.56|0
1628818920000|2021-08-13 01:42:00|361.28|358.48|361.28|358.48|361.28|358.48|361.2|358.4|0
1628818930000|2021-08-13 01:42:10|361.44|358.64|361.36|358.56|361.44|358.64|361.36|358.56|0
1628818940000|2021-08-13 01:42:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628818950000|2021-08-13 01:42:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628818980000|2021-08-13 01:43:00|361.44|358.64|361.44|358.64|361.52|358.72|361.44|358.64|0
1628818990000|2021-08-13 01:43:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628819000000|2021-08-13 01:43:20|361.6|358.8|361.44|358.64|361.6|358.8|361.44|358.64|0
1628819020000|2021-08-13 01:43:40|361.6|358.8|361.44|358.64|361.6|358.8|361.44|358.64|0
1628819060000|2021-08-13 01:44:20|361.52|358.72|361.44|358.64|361.52|358.72|361.44|358.64|0
1628819070000|2021-08-13 01:44:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628819100000|2021-08-13 01:45:00|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1628819120000|2021-08-13 01:45:20|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1628819130000|2021-08-13 01:45:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1628819140000|2021-08-13 01:45:40|361.68|358.88|361.76|358.96|361.76|358.96|361.68|358.88|0
1628819150000|2021-08-13 01:45:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628819160000|2021-08-13 01:46:00|361.68|358.88|361.68|358.88|361.76|358.96|361.6|358.8|0
1628819170000|2021-08-13 01:46:10|361.6|358.8|361.44|358.64|361.6|358.8|361.44|358.64|0
1628819180000|2021-08-13 01:46:20|361.6|358.8|361.44|358.64|361.6|358.8|361.44|358.64|0
1628819200000|2021-08-13 01:46:40|361.36|358.56|361.28|358.48|361.36|358.56|361.28|358.48|0
1628819210000|2021-08-13 01:46:50|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628819240000|2021-08-13 01:47:20|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628819260000|2021-08-13 01:47:40|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628819270000|2021-08-13 01:47:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628819280000|2021-08-13 01:48:00|361.68|358.88|361.6|358.8|361.68|358.88|361.6|358.8|0
1628819300000|2021-08-13 01:48:20|361.52|358.72|361.6|358.8|361.6|358.8|361.44|358.64|0
1628819320000|2021-08-13 01:48:40|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628819340000|2021-08-13 01:49:00|361.6|358.8|361.44|358.64|361.6|358.8|361.44|358.64|0
1628819350000|2021-08-13 01:49:10|361.6|358.8|361.6|358.8|361.6|358.8|361.44|358.64|0
1628819360000|2021-08-13 01:49:20|361.52|358.72|361.6|358.8|361.6|358.8|361.52|358.72|0
1628819380000|2021-08-13 01:49:40|361.76|358.96|361.6|358.8|361.76|358.96|361.6|358.8|0
1628819390000|2021-08-13 01:49:50|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628819400000|2021-08-13 01:50:00|361.6|358.8|361.44|358.64|361.6|358.8|361.44|358.64|0
1628819410000|2021-08-13 01:50:10|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628819440000|2021-08-13 01:50:40|361.52|358.72|361.6|358.8|361.6|358.8|361.52|358.72|0
1628819450000|2021-08-13 01:50:50|361.52|358.72|361.6|358.8|361.6|358.8|361.52|358.72|0
1628819480000|2021-08-13 01:51:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628819490000|2021-08-13 01:51:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628819500000|2021-08-13 01:51:40|361.68|358.88|361.6|358.8|361.68|358.88|361.6|358.8|0
1628819520000|2021-08-13 01:52:00|361.68|358.88|361.6|358.8|361.68|358.88|361.6|358.8|0
1628819540000|2021-08-13 01:52:20|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1628819550000|2021-08-13 01:52:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628819560000|2021-08-13 01:52:40|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628819570000|2021-08-13 01:52:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628819580000|2021-08-13 01:53:00|361.68|358.88|361.76|358.96|361.76|358.96|361.68|358.88|0
1628819590000|2021-08-13 01:53:10|361.68|358.88|361.6|358.8|361.68|358.88|361.6|358.8|0
1628819610000|2021-08-13 01:53:30|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628819620000|2021-08-13 01:53:40|361.6|358.8|361.6|358.8|361.76|358.96|361.6|358.8|0
1628819630000|2021-08-13 01:53:50|361.68|358.88|361.6|358.8|361.68|358.88|361.6|358.8|0
1628819660000|2021-08-13 01:54:20|361.52|358.72|361.44|358.64|361.52|358.72|361.44|358.64|0
1628819720000|2021-08-13 01:55:20|361.36|358.56|361.44|358.64|361.44|358.64|361.36|358.56|0
1628819730000|2021-08-13 01:55:30|361.36|358.56|361.44|358.64|361.44|358.64|361.36|358.56|0
1628819760000|2021-08-13 01:56:00|361.36|358.56|361.44|358.64|361.44|358.64|361.36|358.56|0
1628819770000|2021-08-13 01:56:10|361.36|358.56|361.28|358.48|361.36|358.56|361.28|358.48|0
1628819790000|2021-08-13 01:56:30|361.36|358.56|361.36|358.56|361.44|358.64|361.36|358.56|0
1628819800000|2021-08-13 01:56:40|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1628819820000|2021-08-13 01:57:00|361.36|358.56|361.44|358.64|361.44|358.64|361.36|358.56|0
1628819850000|2021-08-13 01:57:30|361.52|358.72|361.44|358.64|361.52|358.72|361.44|358.64|0
1628819880000|2021-08-13 01:58:00|361.6|358.8|361.44|358.64|361.6|358.8|361.44|358.64|0
1628819970000|2021-08-13 01:59:30|361.28|358.48|361.44|358.64|361.44|358.64|361.28|358.48|0
1628820010000|2021-08-13 02:00:10|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628820030000|2021-08-13 02:00:30|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628820040000|2021-08-13 02:00:40|361.28|358.48|361.35|358.55|361.44|358.64|361.28|358.48|0
1628820050000|2021-08-13 02:00:50|361.44|358.64|361.44|358.64|361.44|358.64|361.28|358.48|0
1628820060000|2021-08-13 02:01:00|361.35|358.55|361.44|358.64|361.44|358.64|361.35|358.55|0
1628820070000|2021-08-13 02:01:10|361.35|358.55|361.44|358.64|361.44|358.64|361.28|358.48|0
1628820090000|2021-08-13 02:01:30|361.51|358.71|361.44|358.64|361.51|358.71|361.44|358.64|0
1628820120000|2021-08-13 02:02:00|361.6|358.8|361.51|358.71|361.6|358.8|361.44|358.64|0
1628820130000|2021-08-13 02:02:10|361.6|358.8|361.44|358.64|361.6|358.8|361.44|358.64|0
1628820170000|2021-08-13 02:02:50|361.51|358.71|361.6|358.8|361.6|358.8|361.51|358.71|0
1628820180000|2021-08-13 02:03:00|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628820190000|2021-08-13 02:03:10|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628820200000|2021-08-13 02:03:20|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628820210000|2021-08-13 02:03:30|361.44|358.64|361.51|358.71|361.51|358.71|361.44|358.64|0
1628820220000|2021-08-13 02:03:40|361.44|358.64|361.6|358.8|361.6|358.8|361.44|358.64|0
1628820250000|2021-08-13 02:04:10|361.44|358.64|361.44|358.64|361.6|358.8|361.44|358.64|0
1628820260000|2021-08-13 02:04:20|361.6|358.8|361.6|358.8|361.6|358.8|361.44|358.64|0
1628820270000|2021-08-13 02:04:30|361.51|358.71|361.44|358.64|361.51|358.71|361.44|358.64|0
1628820300000|2021-08-13 02:05:00|361.51|358.71|361.6|358.8|361.6|358.8|361.51|358.71|0
1628820370000|2021-08-13 02:06:10|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1628820390000|2021-08-13 02:06:30|361.83|359.03|361.92|359.12|361.92|359.12|361.83|359.03|0
1628820400000|2021-08-13 02:06:40|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1628820470000|2021-08-13 02:07:50|361.83|359.03|361.76|358.96|361.83|359.03|361.76|358.96|0
1628820480000|2021-08-13 02:08:00|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1628820520000|2021-08-13 02:08:40|362.08|359.28|361.92|359.12|362.08|359.28|361.92|359.12|0
1628820540000|2021-08-13 02:09:00|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1628820560000|2021-08-13 02:09:20|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1628820600000|2021-08-13 02:10:00|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1628820610000|2021-08-13 02:10:10|361.67|358.87|361.75|358.95|361.75|358.95|361.67|358.87|0
1628820660000|2021-08-13 02:11:00|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1628820670000|2021-08-13 02:11:10|361.67|358.87|361.59|358.79|361.67|358.87|361.59|358.79|0
1628820680000|2021-08-13 02:11:20|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1628820710000|2021-08-13 02:11:50|361.83|359.03|361.75|358.95|361.83|359.03|361.75|358.95|0
1628820720000|2021-08-13 02:12:00|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1628820730000|2021-08-13 02:12:10|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1628820740000|2021-08-13 02:12:20|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1628820750000|2021-08-13 02:12:30|361.83|359.03|361.83|359.03|361.83|359.03|361.75|358.95|0
1628820760000|2021-08-13 02:12:40|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1628820780000|2021-08-13 02:13:00|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1628820790000|2021-08-13 02:13:10|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1628820840000|2021-08-13 02:14:00|361.99|359.19|362.07|359.27|362.07|359.27|361.99|359.19|0
1628820850000|2021-08-13 02:14:10|361.99|359.19|362.07|359.27|362.07|359.27|361.99|359.19|0
1628820860000|2021-08-13 02:14:20|361.99|359.19|362.07|359.27|362.07|359.27|361.99|359.19|0
1628820880000|2021-08-13 02:14:40|361.99|359.19|362.07|359.27|362.07|359.27|361.99|359.19|0
1628820890000|2021-08-13 02:14:50|361.99|359.19|362.07|359.27|362.07|359.27|361.91|359.11|0
1628820940000|2021-08-13 02:15:40|362.23|359.43|362.07|359.27|362.23|359.43|362.07|359.27|0
1628820950000|2021-08-13 02:15:50|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1628820980000|2021-08-13 02:16:20|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1628821010000|2021-08-13 02:16:50|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1628821020000|2021-08-13 02:17:00|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1628821050000|2021-08-13 02:17:30|362.55|359.75|362.39|359.59|362.55|359.75|362.39|359.59|0
1628821060000|2021-08-13 02:17:40|362.47|359.67|362.55|359.75|362.55|359.75|362.39|359.59|0
1628821070000|2021-08-13 02:17:50|362.39|359.59|362.39|359.59|362.55|359.75|362.39|359.59|0
1628821080000|2021-08-13 02:18:00|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1628821130000|2021-08-13 02:18:50|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1628821140000|2021-08-13 02:19:00|362.55|359.75|362.55|359.75|362.63|359.83|362.55|359.75|0
1628821160000|2021-08-13 02:19:20|362.71|359.91|362.71|359.91|362.71|359.91|362.63|359.83|0
1628821170000|2021-08-13 02:19:30|362.63|359.83|362.71|359.91|362.71|359.91|362.63|359.83|0
1628821180000|2021-08-13 02:19:40|362.63|359.83|362.71|359.91|362.71|359.91|362.63|359.83|0
1628821200000|2021-08-13 02:20:00|362.63|359.83|362.55|359.75|362.63|359.83|362.55|359.75|0
1628821210000|2021-08-13 02:20:10|362.63|359.83|362.63|359.83|362.63|359.83|362.55|359.75|0
1628821220000|2021-08-13 02:20:20|362.55|359.75|362.55|359.75|362.63|359.83|362.55|359.75|0
1628821230000|2021-08-13 02:20:30|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1628821280000|2021-08-13 02:21:20|362.63|359.83|362.55|359.75|362.63|359.83|362.55|359.75|0
1628821310000|2021-08-13 02:21:50|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1628821320000|2021-08-13 02:22:00|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1628821390000|2021-08-13 02:23:10|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1628821400000|2021-08-13 02:23:20|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1628821410000|2021-08-13 02:23:30|362.39|359.59|362.39|359.59|362.47|359.67|362.39|359.59|0
1628821420000|2021-08-13 02:23:40|362.47|359.67|362.47|359.67|362.47|359.67|362.39|359.59|0
1628821430000|2021-08-13 02:23:50|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1628821500000|2021-08-13 02:25:00|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1628821510000|2021-08-13 02:25:10|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1628821540000|2021-08-13 02:25:40|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1628821570000|2021-08-13 02:26:10|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1628821650000|2021-08-13 02:27:30|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1628821680000|2021-08-13 02:28:00|362.23|359.43|362.31|359.51|362.39|359.59|362.23|359.43|0
1628821690000|2021-08-13 02:28:10|362.23|359.43|362.39|359.59|362.39|359.59|362.23|359.43|0
1628821720000|2021-08-13 02:28:40|362.31|359.51|362.39|359.59|362.39|359.59|362.31|359.51|0
1628821770000|2021-08-13 02:29:30|362.31|359.51|362.23|359.43|362.31|359.51|362.23|359.43|0
1628821780000|2021-08-13 02:29:40|362.39|359.59|362.23|359.43|362.39|359.59|362.23|359.43|0
1628821800000|2021-08-13 02:30:00|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1628821810000|2021-08-13 02:30:10|362.31|359.51|362.23|359.43|362.31|359.51|362.23|359.43|0
1628821900000|2021-08-13 02:31:40|362.14|359.34|362.07|359.27|362.14|359.34|362.07|359.27|0
1628821920000|2021-08-13 02:32:00|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1628821940000|2021-08-13 02:32:20|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1628821980000|2021-08-13 02:33:00|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1628821990000|2021-08-13 02:33:10|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1628822010000|2021-08-13 02:33:30|361.98|359.18|361.91|359.11|361.98|359.18|361.91|359.11|0
1628822020000|2021-08-13 02:33:40|361.75|358.95|361.91|359.11|361.91|359.11|361.75|358.95|0
1628822050000|2021-08-13 02:34:10|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1628822060000|2021-08-13 02:34:20|361.58|358.78|361.42|358.62|361.58|358.78|361.42|358.62|0
1628822070000|2021-08-13 02:34:30|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1628822080000|2021-08-13 02:34:40|361.42|358.62|361.58|358.78|361.58|358.78|361.42|358.62|0
1628822100000|2021-08-13 02:35:00|361.42|358.62|361.5|358.7|361.5|358.7|361.42|358.62|0
1628822110000|2021-08-13 02:35:10|361.42|358.62|361.42|358.62|361.5|358.7|361.42|358.62|0
1628822120000|2021-08-13 02:35:20|361.58|358.78|361.42|358.62|361.58|358.78|361.42|358.62|0
1628822130000|2021-08-13 02:35:30|361.58|358.78|361.5|358.7|361.58|358.78|361.5|358.7|0
1628822140000|2021-08-13 02:35:40|361.42|358.62|361.58|358.78|361.58|358.78|361.42|358.62|0
1628822150000|2021-08-13 02:35:50|361.5|358.7|361.58|358.78|361.58|358.78|361.5|358.7|0
1628822160000|2021-08-13 02:36:00|361.42|358.62|361.5|358.7|361.5|358.7|361.42|358.62|0
1628822170000|2021-08-13 02:36:10|361.58|358.78|361.42|358.62|361.58|358.78|361.42|358.62|0
1628822210000|2021-08-13 02:36:50|361.58|358.78|361.42|358.62|361.58|358.78|361.42|358.62|0
1628822220000|2021-08-13 02:37:00|361.5|358.7|361.42|358.62|361.5|358.7|361.42|358.62|0
1628822230000|2021-08-13 02:37:10|361.5|358.7|361.42|358.62|361.5|358.7|361.42|358.62|0
1628822240000|2021-08-13 02:37:20|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1628822250000|2021-08-13 02:37:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1628822260000|2021-08-13 02:37:40|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628822270000|2021-08-13 02:37:50|361.42|358.62|361.5|358.7|361.5|358.7|361.42|358.62|0
1628822280000|2021-08-13 02:38:00|361.42|358.62|361.58|358.78|361.58|358.78|361.42|358.62|0
1628822320000|2021-08-13 02:38:40|361.42|358.62|361.58|358.78|361.58|358.78|361.42|358.62|0
1628822400000|2021-08-13 02:40:00|361.42|358.62|361.58|358.78|361.58|358.78|361.42|358.62|0
1628822420000|2021-08-13 02:40:20|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628822430000|2021-08-13 02:40:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1628822450000|2021-08-13 02:40:50|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1628822470000|2021-08-13 02:41:10|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1628822510000|2021-08-13 02:41:50|361.26|358.46|361.34|358.54|361.34|358.54|361.26|358.46|0
1628822520000|2021-08-13 02:42:00|361.42|358.62|361.26|358.46|361.42|358.62|361.26|358.46|0
1628822590000|2021-08-13 02:43:10|361.1|358.3|361.26|358.46|361.26|358.46|361.1|358.3|0
1628822640000|2021-08-13 02:44:00|361.18|358.38|361.1|358.3|361.18|358.38|361.1|358.3|0
1628822650000|2021-08-13 02:44:10|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1628822660000|2021-08-13 02:44:20|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1628822690000|2021-08-13 02:44:50|361.34|358.54|361.42|358.62|361.42|358.62|361.34|358.54|0
1628822700000|2021-08-13 02:45:00|361.26|358.46|361.42|358.62|361.42|358.62|361.26|358.46|0
1628822710000|2021-08-13 02:45:10|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1628822730000|2021-08-13 02:45:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1628822770000|2021-08-13 02:46:10|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1628822850000|2021-08-13 02:47:30|361.34|358.54|361.42|358.62|361.42|358.62|361.34|358.54|0
1628822900000|2021-08-13 02:48:20|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1628822920000|2021-08-13 02:48:40|361.66|358.86|361.58|358.78|361.66|358.86|361.58|358.78|0
1628822930000|2021-08-13 02:48:50|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1628822970000|2021-08-13 02:49:30|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1628822980000|2021-08-13 02:49:40|361.66|358.86|361.58|358.78|361.66|358.86|361.58|358.78|0
1628823000000|2021-08-13 02:50:00|361.42|358.62|361.5|358.7|361.5|358.7|361.42|358.62|0
1628823010000|2021-08-13 02:50:10|361.42|358.62|361.42|358.62|361.49|358.69|361.42|358.62|0
1628823020000|2021-08-13 02:50:20|361.58|358.78|361.42|358.62|361.58|358.78|361.42|358.62|0
1628823060000|2021-08-13 02:51:00|361.26|358.46|361.42|358.62|361.42|358.62|361.26|358.46|0
1628823070000|2021-08-13 02:51:10|361.26|358.46|361.42|358.62|361.42|358.62|361.26|358.46|0
1628823080000|2021-08-13 02:51:20|361.26|358.46|361.42|358.62|361.42|358.62|361.26|358.46|0
1628823090000|2021-08-13 02:51:30|361.33|358.53|361.42|358.62|361.42|358.62|361.33|358.53|0
1628823100000|2021-08-13 02:51:40|361.33|358.53|361.26|358.46|361.42|358.62|361.26|358.46|0
1628823120000|2021-08-13 02:52:00|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1628823130000|2021-08-13 02:52:10|361.26|358.46|361.17|358.37|361.26|358.46|361.1|358.3|0
1628823140000|2021-08-13 02:52:20|361.1|358.3|361.26|358.46|361.26|358.46|361.1|358.3|0
1628823160000|2021-08-13 02:52:40|361.1|358.3|361.26|358.46|361.26|358.46|361.1|358.3|0
1628823170000|2021-08-13 02:52:50|361.17|358.37|361.26|358.46|361.26|358.46|361.1|358.3|0
1628823180000|2021-08-13 02:53:00|361.17|358.37|361.26|358.46|361.26|358.46|361.17|358.37|0
1628823230000|2021-08-13 02:53:50|361.17|358.37|361.17|358.37|361.17|358.37|361.1|358.3|0
1628823240000|2021-08-13 02:54:00|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1628823270000|2021-08-13 02:54:30|360.94|358.14|360.93|358.13|360.94|358.14|360.93|358.13|0
1628823310000|2021-08-13 02:55:10|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1628823340000|2021-08-13 02:55:40|360.93|358.13|360.77|357.97|360.93|358.13|360.77|357.97|0
1628823350000|2021-08-13 02:55:50|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1628823360000|2021-08-13 02:56:00|360.85|358.05|360.93|358.13|360.93|358.13|360.85|358.05|0
1628823400000|2021-08-13 02:56:40|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1628823420000|2021-08-13 02:57:00|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1628823430000|2021-08-13 02:57:10|361.01|358.21|360.93|358.13|361.01|358.21|360.93|358.13|0
1628823460000|2021-08-13 02:57:40|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1628823470000|2021-08-13 02:57:50|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1628823490000|2021-08-13 02:58:10|360.85|358.05|360.77|357.97|360.85|358.05|360.77|357.97|0
1628823530000|2021-08-13 02:58:50|360.93|358.13|360.85|358.05|360.93|358.13|360.85|358.05|0
1628823540000|2021-08-13 02:59:00|360.93|358.13|360.85|358.05|360.93|358.13|360.85|358.05|0
1628823550000|2021-08-13 02:59:10|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1628823570000|2021-08-13 02:59:30|360.69|357.89|360.69|357.89|360.77|357.97|360.61|357.81|0
1628823580000|2021-08-13 02:59:40|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1628823600000|2021-08-13 03:00:00|360.93|358.13|360.85|358.05|360.93|358.13|360.77|357.97|0
1628823610000|2021-08-13 03:00:10|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1628823620000|2021-08-13 03:00:20|361.01|358.21|361.09|358.29|361.09|358.29|361.01|358.21|0
1628823630000|2021-08-13 03:00:30|360.93|358.13|361.09|358.29|361.09|358.29|360.93|358.13|0
1628823720000|2021-08-13 03:02:00|361.17|358.37|361.25|358.45|361.25|358.45|361.17|358.37|0
1628823780000|2021-08-13 03:03:00|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1628823820000|2021-08-13 03:03:40|361.25|358.45|361.41|358.61|361.41|358.61|361.25|358.45|0
1628823840000|2021-08-13 03:04:00|361.25|358.45|361.41|358.61|361.41|358.61|361.25|358.45|0
1628823850000|2021-08-13 03:04:10|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1628823880000|2021-08-13 03:04:40|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628823890000|2021-08-13 03:04:50|361.41|358.61|361.41|358.61|361.41|358.61|361.33|358.53|0
1628823900000|2021-08-13 03:05:00|361.33|358.53|361.25|358.45|361.33|358.53|361.25|358.45|0
1628823910000|2021-08-13 03:05:10|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1628823930000|2021-08-13 03:05:30|361.17|358.37|361.25|358.45|361.25|358.45|361.17|358.37|0
1628823940000|2021-08-13 03:05:40|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1628823950000|2021-08-13 03:05:50|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1628823960000|2021-08-13 03:06:00|361.17|358.37|361.25|358.45|361.25|358.45|361.17|358.37|0
1628823970000|2021-08-13 03:06:10|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1628823980000|2021-08-13 03:06:20|361.25|358.45|361.17|358.37|361.25|358.45|361.17|358.37|0
1628823990000|2021-08-13 03:06:30|361.25|358.45|361.17|358.37|361.25|358.45|361.17|358.37|0
1628824000000|2021-08-13 03:06:40|361.25|358.45|361.17|358.37|361.25|358.45|361.17|358.37|0
1628824010000|2021-08-13 03:06:50|361.09|358.29|361.17|358.37|361.17|358.37|361.09|358.29|0
1628824020000|2021-08-13 03:07:00|361.25|358.45|361.09|358.29|361.25|358.45|361.09|358.29|0
1628824030000|2021-08-13 03:07:10|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1628824110000|2021-08-13 03:08:30|361.09|358.29|361.17|358.37|361.17|358.37|361.09|358.29|0
1628824120000|2021-08-13 03:08:40|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1628824170000|2021-08-13 03:09:30|361.25|358.45|361.17|358.37|361.25|358.45|361.09|358.29|0
1628824180000|2021-08-13 03:09:40|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1628824200000|2021-08-13 03:10:00|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1628824210000|2021-08-13 03:10:10|361.25|358.45|361.25|358.45|361.25|358.45|361.17|358.37|0
1628824220000|2021-08-13 03:10:20|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628824230000|2021-08-13 03:10:30|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1628824300000|2021-08-13 03:11:40|361.17|358.37|361.09|358.29|361.17|358.37|361.09|358.29|0
1628824310000|2021-08-13 03:11:50|361.17|358.37|361.09|358.29|361.17|358.37|361.09|358.29|0
1628824580000|2021-08-13 03:16:20|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1628824600000|2021-08-13 03:16:40|361.41|358.61|361.25|358.45|361.41|358.61|361.25|358.45|0
1628824620000|2021-08-13 03:17:00|361.41|358.61|361.25|358.45|361.41|358.61|361.25|358.45|0
1628824640000|2021-08-13 03:17:20|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1628824650000|2021-08-13 03:17:30|361.25|358.45|361.25|358.45|361.32|358.52|361.25|358.45|0
1628824720000|2021-08-13 03:18:40|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1628824740000|2021-08-13 03:19:00|361.32|358.52|361.25|358.45|361.32|358.52|361.25|358.45|0
1628824750000|2021-08-13 03:19:10|361.41|358.61|361.25|358.45|361.41|358.61|361.25|358.45|0
1628824800000|2021-08-13 03:20:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1628824810000|2021-08-13 03:20:10|361.25|358.45|361.09|358.29|361.25|358.45|361.09|358.29|0
1628824820000|2021-08-13 03:20:20|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1628824830000|2021-08-13 03:20:30|361.09|358.29|361.09|358.29|361.16|358.36|361.09|358.29|0
1628824840000|2021-08-13 03:20:40|361.16|358.36|361.09|358.29|361.16|358.36|361.09|358.29|0
1628824860000|2021-08-13 03:21:00|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1628825000000|2021-08-13 03:23:20|361|358.2|360.92|358.12|361.08|358.28|360.92|358.12|0
1628825020000|2021-08-13 03:23:40|361|358.2|361|358.2|361|358.2|361|358.2|0
1628825030000|2021-08-13 03:23:50|361.08|358.28|360.92|358.12|361.08|358.28|360.92|358.12|0
1628825040000|2021-08-13 03:24:00|361.08|358.28|360.92|358.12|361.08|358.28|360.92|358.12|0
1628825050000|2021-08-13 03:24:10|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1628825070000|2021-08-13 03:24:30|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1628825080000|2021-08-13 03:24:40|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1628825100000|2021-08-13 03:25:00|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1628825130000|2021-08-13 03:25:30|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628825170000|2021-08-13 03:26:10|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1628825180000|2021-08-13 03:26:20|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628825230000|2021-08-13 03:27:10|361.48|358.68|361.4|358.6|361.48|358.68|361.4|358.6|0
1628825260000|2021-08-13 03:27:40|361.24|358.44|361.32|358.52|361.32|358.52|361.24|358.44|0
1628825270000|2021-08-13 03:27:50|361.4|358.6|361.4|358.6|361.4|358.6|361.32|358.52|0
1628825280000|2021-08-13 03:28:00|361.32|358.52|361.24|358.44|361.32|358.52|361.24|358.44|0
1628825320000|2021-08-13 03:28:40|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628825330000|2021-08-13 03:28:50|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1628825400000|2021-08-13 03:30:00|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628825410000|2021-08-13 03:30:10|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1628825430000|2021-08-13 03:30:30|361.32|358.52|361.32|358.52|361.4|358.6|361.32|358.52|0
1628825440000|2021-08-13 03:30:40|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628825470000|2021-08-13 03:31:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628825480000|2021-08-13 03:31:20|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628825610000|2021-08-13 03:33:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628825620000|2021-08-13 03:33:40|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628825710000|2021-08-13 03:35:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628825720000|2021-08-13 03:35:20|361.48|358.68|361.4|358.6|361.48|358.68|361.4|358.6|0
1628825730000|2021-08-13 03:35:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628825760000|2021-08-13 03:36:00|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628825780000|2021-08-13 03:36:20|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628825790000|2021-08-13 03:36:30|361.48|358.68|361.56|358.76|361.56|358.76|361.48|358.68|0
1628825800000|2021-08-13 03:36:40|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628825810000|2021-08-13 03:36:50|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628825830000|2021-08-13 03:37:10|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628825840000|2021-08-13 03:37:20|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628825860000|2021-08-13 03:37:40|361.4|358.6|361.56|358.76|361.56|358.76|361.4|358.6|0
1628825970000|2021-08-13 03:39:30|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1628825990000|2021-08-13 03:39:50|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628826020000|2021-08-13 03:40:20|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1628826030000|2021-08-13 03:40:30|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628826040000|2021-08-13 03:40:40|361.56|358.76|361.4|358.6|361.56|358.76|361.4|358.6|0
1628826090000|2021-08-13 03:41:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628826120000|2021-08-13 03:42:00|361.47|358.67|361.4|358.6|361.47|358.67|361.4|358.6|0
1628826130000|2021-08-13 03:42:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628826180000|2021-08-13 03:43:00|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628826190000|2021-08-13 03:43:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1628826200000|2021-08-13 03:43:20|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628826210000|2021-08-13 03:43:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628826220000|2021-08-13 03:43:40|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1628826260000|2021-08-13 03:44:20|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1628826440000|2021-08-13 03:47:20|361.72|358.92|361.72|358.92|361.72|358.92|361.56|358.76|0
1628826500000|2021-08-13 03:48:20|361.79|358.99|361.72|358.92|361.79|358.99|361.72|358.92|0
1628826690000|2021-08-13 03:51:30|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1628826700000|2021-08-13 03:51:40|361.79|358.99|361.71|358.91|361.79|358.99|361.71|358.91|0
1628826790000|2021-08-13 03:53:10|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1628826800000|2021-08-13 03:53:20|361.79|358.99|361.71|358.91|361.79|358.99|361.71|358.91|0
1628826810000|2021-08-13 03:53:30|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1628826950000|2021-08-13 03:55:50|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1628827150000|2021-08-13 03:59:10|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1628827180000|2021-08-13 03:59:40|361.63|358.83|361.71|358.91|361.71|358.91|361.63|358.83|0
1628827200000|2021-08-13 04:00:00|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1628827220000|2021-08-13 04:00:20|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1628827230000|2021-08-13 04:00:30|361.63|358.83|361.71|358.91|361.71|358.91|361.63|358.83|0
1628827330000|2021-08-13 04:02:10|361.63|358.83|361.55|358.75|361.63|358.83|361.55|358.75|0
1628827340000|2021-08-13 04:02:20|361.63|358.83|361.71|358.91|361.71|358.91|361.63|358.83|0
1628827430000|2021-08-13 04:03:50|361.87|359.07|361.87|359.07|361.87|359.07|361.71|358.91|0
1628827480000|2021-08-13 04:04:40|361.79|358.99|361.71|358.91|361.79|358.99|361.71|358.91|0
1628827500000|2021-08-13 04:05:00|361.79|358.99|361.71|358.91|361.79|358.99|361.71|358.91|0
1628827520000|2021-08-13 04:05:20|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1628827530000|2021-08-13 04:05:30|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1628827580000|2021-08-13 04:06:20|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1628827600000|2021-08-13 04:06:40|361.63|358.83|361.71|358.91|361.71|358.91|361.63|358.83|0
1628827800000|2021-08-13 04:10:00|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1628827930000|2021-08-13 04:12:10|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1628827960000|2021-08-13 04:12:40|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1628828060000|2021-08-13 04:14:20|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1628828220000|2021-08-13 04:17:00|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1628828300000|2021-08-13 04:18:20|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1628828310000|2021-08-13 04:18:30|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1628828390000|2021-08-13 04:19:50|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1628828520000|2021-08-13 04:22:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1628828860000|2021-08-13 04:27:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1628829010000|2021-08-13 04:30:10|362.18|359.38|362.02|359.22|362.18|359.38|362.02|359.22|0
1628829030000|2021-08-13 04:30:30|362.18|359.38|362.34|359.54|362.34|359.54|362.18|359.38|0
1628829090000|2021-08-13 04:31:30|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1628829130000|2021-08-13 04:32:10|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1628829190000|2021-08-13 04:33:10|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1628829250000|2021-08-13 04:34:10|362.02|359.22|361.86|359.06|362.02|359.22|361.86|359.06|0
1628829280000|2021-08-13 04:34:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1628829520000|2021-08-13 04:38:40|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1628829620000|2021-08-13 04:40:20|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1628829670000|2021-08-13 04:41:10|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1628829680000|2021-08-13 04:41:20|361.93|359.13|362.02|359.22|362.02|359.22|361.93|359.13|0
1628829710000|2021-08-13 04:41:50|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1628829720000|2021-08-13 04:42:00|362.02|359.22|361.86|359.06|362.02|359.22|361.86|359.06|0
1628829760000|2021-08-13 04:42:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1628829810000|2021-08-13 04:43:30|361.93|359.13|362.02|359.22|362.02|359.22|361.93|359.13|0
1628829840000|2021-08-13 04:44:00|361.93|359.13|362.02|359.22|362.02|359.22|361.93|359.13|0
1628829930000|2021-08-13 04:45:30|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1628830050000|2021-08-13 04:47:30|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1628830060000|2021-08-13 04:47:40|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1628830100000|2021-08-13 04:48:20|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1628830110000|2021-08-13 04:48:30|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1628830120000|2021-08-13 04:48:40|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1628830240000|2021-08-13 04:50:40|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1628830430000|2021-08-13 04:53:50|362.01|359.21|361.85|359.05|362.01|359.21|361.85|359.05|0
1628830440000|2021-08-13 04:54:00|361.93|359.13|361.85|359.05|362.01|359.21|361.85|359.05|0
1628830520000|2021-08-13 04:55:20|361.93|359.13|361.85|359.05|361.93|359.13|361.85|359.05|0
1628830710000|2021-08-13 04:58:30|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1628830780000|2021-08-13 04:59:40|361.77|358.97|361.85|359.05|361.85|359.05|361.77|358.97|0
1628830800000|2021-08-13 05:00:00|362.01|359.21|361.85|359.05|362.01|359.21|361.85|359.05|0
1628830810000|2021-08-13 05:00:10|362.01|359.21|361.85|359.05|362.01|359.21|361.85|359.05|0
1628830830000|2021-08-13 05:00:30|361.93|359.13|361.85|359.05|361.93|359.13|361.85|359.05|0
1628830840000|2021-08-13 05:00:40|361.93|359.13|362.01|359.21|362.01|359.21|361.93|359.13|0
1628830850000|2021-08-13 05:00:50|361.85|359.05|361.93|359.13|361.93|359.13|361.85|359.05|0
1628830860000|2021-08-13 05:01:00|362.01|359.21|361.85|359.05|362.01|359.21|361.85|359.05|0
1628830870000|2021-08-13 05:01:10|361.93|359.13|361.85|359.05|361.93|359.13|361.85|359.05|0
1628830930000|2021-08-13 05:02:10|362.01|359.21|361.92|359.12|362.01|359.21|361.92|359.12|0
1628830940000|2021-08-13 05:02:20|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1628830990000|2021-08-13 05:03:10|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1628831000000|2021-08-13 05:03:20|361.92|359.12|361.85|359.05|361.92|359.12|361.85|359.05|0
1628831010000|2021-08-13 05:03:30|361.92|359.12|361.85|359.05|361.92|359.12|361.85|359.05|0
1628831030000|2021-08-13 05:03:50|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1628831040000|2021-08-13 05:04:00|361.85|359.05|362.01|359.21|362.01|359.21|361.85|359.05|0
1628831050000|2021-08-13 05:04:10|361.92|359.12|361.85|359.05|361.92|359.12|361.85|359.05|0
1628831060000|2021-08-13 05:04:20|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1628831080000|2021-08-13 05:04:40|362.17|359.37|362.08|359.28|362.17|359.37|362.08|359.28|0
1628831090000|2021-08-13 05:04:50|362.17|359.37|362.08|359.28|362.17|359.37|362.08|359.28|0
1628831100000|2021-08-13 05:05:00|362.17|359.37|362.08|359.28|362.17|359.37|362.08|359.28|0
1628831110000|2021-08-13 05:05:10|362.01|359.21|362.17|359.37|362.17|359.37|362.01|359.21|0
1628831120000|2021-08-13 05:05:20|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1628831130000|2021-08-13 05:05:30|361.85|359.05|362.01|359.21|362.01|359.21|361.85|359.05|0
1628831140000|2021-08-13 05:05:40|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1628831200000|2021-08-13 05:06:40|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1628831230000|2021-08-13 05:07:10|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1628831320000|2021-08-13 05:08:40|361.68|358.88|361.68|358.88|361.85|359.05|361.68|358.88|0
1628831380000|2021-08-13 05:09:40|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1628831400000|2021-08-13 05:10:00|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628831410000|2021-08-13 05:10:10|361.84|359.04|361.68|358.88|361.84|359.04|361.68|358.88|0
1628831450000|2021-08-13 05:10:50|361.84|359.04|361.68|358.88|361.84|359.04|361.68|358.88|0
1628831460000|2021-08-13 05:11:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1628831480000|2021-08-13 05:11:20|361.76|358.96|361.76|358.96|361.76|358.96|361.68|358.88|0
1628831490000|2021-08-13 05:11:30|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628831590000|2021-08-13 05:13:10|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1628831610000|2021-08-13 05:13:30|361.68|358.88|361.84|359.04|361.84|359.04|361.68|358.88|0
1628831700000|2021-08-13 05:15:00|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628831760000|2021-08-13 05:16:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1628831770000|2021-08-13 05:16:10|361.68|358.88|361.68|358.88|361.76|358.96|361.68|358.88|0
1628831830000|2021-08-13 05:17:10|361.6|358.8|361.52|358.72|361.6|358.8|361.52|358.72|0
1628831900000|2021-08-13 05:18:20|361.6|358.8|361.52|358.72|361.6|358.8|361.52|358.72|0
1628831910000|2021-08-13 05:18:30|361.6|358.8|361.6|358.8|361.68|358.88|361.52|358.72|0
1628831920000|2021-08-13 05:18:40|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628831940000|2021-08-13 05:19:00|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628831950000|2021-08-13 05:19:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628831990000|2021-08-13 05:19:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628832000000|2021-08-13 05:20:00|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628832010000|2021-08-13 05:20:10|361.52|358.72|361.6|358.8|361.68|358.88|361.52|358.72|0
1628832020000|2021-08-13 05:20:20|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628832060000|2021-08-13 05:21:00|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1628832090000|2021-08-13 05:21:30|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628832120000|2021-08-13 05:22:00|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628832130000|2021-08-13 05:22:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628832140000|2021-08-13 05:22:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1628832150000|2021-08-13 05:22:30|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628832190000|2021-08-13 05:23:10|361.36|358.56|361.52|358.72|361.52|358.72|361.36|358.56|0
1628832210000|2021-08-13 05:23:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1628832220000|2021-08-13 05:23:40|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1628832240000|2021-08-13 05:24:00|361.6|358.8|361.52|358.72|361.6|358.8|361.52|358.72|0
1628832280000|2021-08-13 05:24:40|361.6|358.8|361.59|358.79|361.6|358.8|361.59|358.79|0
1628832290000|2021-08-13 05:24:50|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628832300000|2021-08-13 05:25:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1628832380000|2021-08-13 05:26:20|361.75|358.95|361.68|358.88|361.75|358.95|361.68|358.88|0
1628832390000|2021-08-13 05:26:30|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1628832420000|2021-08-13 05:27:00|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628832500000|2021-08-13 05:28:20|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1628832510000|2021-08-13 05:28:30|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628832530000|2021-08-13 05:28:50|361.84|359.04|361.68|358.88|361.84|359.04|361.68|358.88|0
1628832570000|2021-08-13 05:29:30|361.59|358.79|361.52|358.72|361.68|358.88|361.52|358.72|0
1628832580000|2021-08-13 05:29:40|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628832620000|2021-08-13 05:30:20|361.84|359.04|361.84|359.04|361.84|359.04|361.75|358.95|0
1628832640000|2021-08-13 05:30:40|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1628832690000|2021-08-13 05:31:30|361.59|358.79|361.52|358.72|361.59|358.79|361.52|358.72|0
1628832720000|2021-08-13 05:32:00|361.59|358.79|361.52|358.72|361.59|358.79|361.52|358.72|0
1628832730000|2021-08-13 05:32:10|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628832770000|2021-08-13 05:32:50|361.43|358.63|361.35|358.55|361.43|358.63|361.35|358.55|0
1628832780000|2021-08-13 05:33:00|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628832830000|2021-08-13 05:33:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628832930000|2021-08-13 05:35:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1628832940000|2021-08-13 05:35:40|361.35|358.55|361.27|358.47|361.35|358.55|361.19|358.39|0
1628832950000|2021-08-13 05:35:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628832980000|2021-08-13 05:36:20|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628833000000|2021-08-13 05:36:40|361.35|358.55|361.43|358.63|361.43|358.63|361.35|358.55|0
1628833010000|2021-08-13 05:36:50|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628833080000|2021-08-13 05:38:00|361.43|358.63|361.35|358.55|361.43|358.63|361.35|358.55|0
1628833120000|2021-08-13 05:38:40|361.19|358.39|361.27|358.47|361.27|358.47|361.19|358.39|0
1628833130000|2021-08-13 05:38:50|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1628833160000|2021-08-13 05:39:20|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833190000|2021-08-13 05:39:50|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1628833200000|2021-08-13 05:40:00|361.35|358.55|361.27|358.47|361.35|358.55|361.27|358.47|0
1628833210000|2021-08-13 05:40:10|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833220000|2021-08-13 05:40:20|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1628833240000|2021-08-13 05:40:40|361.27|358.47|361.35|358.55|361.35|358.55|361.19|358.39|0
1628833270000|2021-08-13 05:41:10|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1628833280000|2021-08-13 05:41:20|361.27|358.47|361.35|358.55|361.35|358.55|361.27|358.47|0
1628833290000|2021-08-13 05:41:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1628833300000|2021-08-13 05:41:40|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833330000|2021-08-13 05:42:10|361.19|358.39|361.19|358.39|361.35|358.55|361.19|358.39|0
1628833340000|2021-08-13 05:42:20|361.35|358.55|361.19|358.39|361.35|358.55|361.19|358.39|0
1628833350000|2021-08-13 05:42:30|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833360000|2021-08-13 05:42:40|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1628833370000|2021-08-13 05:42:50|361.27|358.47|361.35|358.55|361.35|358.55|361.27|358.47|0
1628833380000|2021-08-13 05:43:00|361.27|358.47|361.19|358.39|361.35|358.55|361.19|358.39|0
1628833400000|2021-08-13 05:43:20|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833410000|2021-08-13 05:43:30|361.27|358.47|361.35|358.55|361.35|358.55|361.27|358.47|0
1628833420000|2021-08-13 05:43:40|361.27|358.47|361.27|358.47|361.35|358.55|361.19|358.39|0
1628833430000|2021-08-13 05:43:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833440000|2021-08-13 05:44:00|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1628833530000|2021-08-13 05:45:30|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1628833560000|2021-08-13 05:46:00|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1628833580000|2021-08-13 05:46:20|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1628833590000|2021-08-13 05:46:30|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1628833600000|2021-08-13 05:46:40|361.03|358.23|360.87|358.07|361.03|358.23|360.87|358.07|0
1628833610000|2021-08-13 05:46:50|360.94|358.14|361.03|358.23|361.03|358.23|360.94|358.14|0
1628833620000|2021-08-13 05:47:00|360.94|358.14|360.94|358.14|361.03|358.23|360.94|358.14|0
1628833630000|2021-08-13 05:47:10|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1628833650000|2021-08-13 05:47:30|361.1|358.3|361.03|358.23|361.1|358.3|361.03|358.23|0
1628833730000|2021-08-13 05:48:50|361.1|358.3|361.03|358.23|361.1|358.3|361.03|358.23|0
1628833740000|2021-08-13 05:49:00|361.1|358.3|361.03|358.23|361.1|358.3|361.03|358.23|0
1628833750000|2021-08-13 05:49:10|361.1|358.3|361.19|358.39|361.19|358.39|361.1|358.3|0
1628833790000|2021-08-13 05:49:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833800000|2021-08-13 05:50:00|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628833840000|2021-08-13 05:50:40|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833880000|2021-08-13 05:51:20|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1628833890000|2021-08-13 05:51:30|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1628833900000|2021-08-13 05:51:40|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833920000|2021-08-13 05:52:00|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628833930000|2021-08-13 05:52:10|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628833960000|2021-08-13 05:52:40|361.19|358.39|361.35|358.55|361.35|358.55|361.19|358.39|0
1628833970000|2021-08-13 05:52:50|361.26|358.46|361.35|358.55|361.35|358.55|361.19|358.39|0
1628834000000|2021-08-13 05:53:20|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628834010000|2021-08-13 05:53:30|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628834040000|2021-08-13 05:54:00|361.51|358.71|361.35|358.55|361.51|358.71|361.35|358.55|0
1628834050000|2021-08-13 05:54:10|361.42|358.62|361.51|358.71|361.51|358.71|361.42|358.62|0
1628834070000|2021-08-13 05:54:30|361.35|358.55|361.51|358.71|361.51|358.71|361.35|358.55|0
1628834100000|2021-08-13 05:55:00|361.67|358.87|361.51|358.71|361.67|358.87|361.51|358.71|0
1628834110000|2021-08-13 05:55:10|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1628834120000|2021-08-13 05:55:20|361.42|358.62|361.51|358.71|361.51|358.71|361.42|358.62|0
1628834140000|2021-08-13 05:55:40|361.58|358.78|361.51|358.71|361.58|358.78|361.51|358.71|0
1628834150000|2021-08-13 05:55:50|361.67|358.87|361.58|358.78|361.67|358.87|361.51|358.71|0
1628834160000|2021-08-13 05:56:00|361.51|358.71|361.51|358.71|361.67|358.87|361.51|358.71|0
1628834170000|2021-08-13 05:56:10|361.58|358.78|361.58|358.78|361.67|358.87|361.58|358.78|0
1628834180000|2021-08-13 05:56:20|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1628834190000|2021-08-13 05:56:30|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1628834220000|2021-08-13 05:57:00|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1628834270000|2021-08-13 05:57:50|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1628834280000|2021-08-13 05:58:00|361.74|358.94|361.67|358.87|361.74|358.94|361.67|358.87|0
1628834290000|2021-08-13 05:58:10|361.74|358.94|361.67|358.87|361.74|358.94|361.67|358.87|0
1628834340000|2021-08-13 05:59:00|361.74|358.94|361.74|358.94|361.83|359.03|361.67|358.87|0
1628834350000|2021-08-13 05:59:10|361.66|358.86|361.66|358.86|361.74|358.94|361.66|358.86|0
1628834360000|2021-08-13 05:59:20|361.83|359.03|361.66|358.86|361.83|359.03|361.66|358.86|0
1628834370000|2021-08-13 05:59:30|361.83|359.03|361.66|358.86|361.83|359.03|361.66|358.86|0
1628834380000|2021-08-13 05:59:40|361.74|358.94|361.66|358.86|361.83|359.03|361.66|358.86|0
1628834390000|2021-08-13 05:59:50|361.74|358.94|361.66|358.86|361.74|358.94|361.66|358.86|0
1628834400000|2021-08-13 06:00:00|361.5|358.7|361.5|358.7|361.66|358.86|361.5|358.7|0
1628834440000|2021-08-13 06:00:40|361.66|358.86|361.5|358.7|361.66|358.86|361.5|358.7|0
1628834460000|2021-08-13 06:01:00|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628834490000|2021-08-13 06:01:30|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628834500000|2021-08-13 06:01:40|361.58|358.78|361.66|358.86|361.66|358.86|361.58|358.78|0
1628834540000|2021-08-13 06:02:20|361.82|359.02|361.66|358.86|361.82|359.02|361.66|358.86|0
1628834550000|2021-08-13 06:02:30|361.82|359.02|361.58|358.78|361.82|359.02|361.58|358.78|0
1628834560000|2021-08-13 06:02:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628834590000|2021-08-13 06:03:10|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1628834630000|2021-08-13 06:03:50|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628834660000|2021-08-13 06:04:20|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1628834670000|2021-08-13 06:04:30|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628834750000|2021-08-13 06:05:50|361.5|358.7|361.66|358.86|361.66|358.86|361.5|358.7|0
1628834790000|2021-08-13 06:06:30|361.58|358.78|361.66|358.86|361.66|358.86|361.58|358.78|0
1628834820000|2021-08-13 06:07:00|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1628834830000|2021-08-13 06:07:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628834850000|2021-08-13 06:07:30|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1628834860000|2021-08-13 06:07:40|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628834870000|2021-08-13 06:07:50|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1628834920000|2021-08-13 06:08:40|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1628834930000|2021-08-13 06:08:50|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1628834960000|2021-08-13 06:09:20|361.18|358.38|361.34|358.54|361.34|358.54|361.18|358.38|0
1628834970000|2021-08-13 06:09:30|361.42|358.62|361.5|358.7|361.5|358.7|361.42|358.62|0
1628835010000|2021-08-13 06:10:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1628835090000|2021-08-13 06:11:30|361.42|358.62|361.34|358.54|361.5|358.7|361.34|358.54|0
1628835110000|2021-08-13 06:11:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628835160000|2021-08-13 06:12:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628835190000|2021-08-13 06:13:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628835260000|2021-08-13 06:14:20|361.34|358.54|361.42|358.62|361.42|358.62|361.34|358.54|0
1628835270000|2021-08-13 06:14:30|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1628835300000|2021-08-13 06:15:00|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1628835310000|2021-08-13 06:15:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1628835350000|2021-08-13 06:15:50|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1628835370000|2021-08-13 06:16:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1628835390000|2021-08-13 06:16:30|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1628835400000|2021-08-13 06:16:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1628835420000|2021-08-13 06:17:00|361.5|358.7|361.41|358.61|361.5|358.7|361.41|358.61|0
1628835430000|2021-08-13 06:17:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628835460000|2021-08-13 06:17:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1628835470000|2021-08-13 06:17:50|361.41|358.61|361.34|358.54|361.5|358.7|361.34|358.54|0
1628835490000|2021-08-13 06:18:10|361.41|358.61|361.5|358.7|361.5|358.7|361.41|358.61|0
1628835520000|2021-08-13 06:18:40|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1628835530000|2021-08-13 06:18:50|361.5|358.7|361.66|358.86|361.66|358.86|361.5|358.7|0
1628835540000|2021-08-13 06:19:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628835550000|2021-08-13 06:19:10|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628835560000|2021-08-13 06:19:20|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628835580000|2021-08-13 06:19:40|361.57|358.77|361.5|358.7|361.66|358.86|361.5|358.7|0
1628835600000|2021-08-13 06:20:00|361.57|358.77|361.5|358.7|361.57|358.77|361.5|358.7|0
1628835640000|2021-08-13 06:20:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1628835690000|2021-08-13 06:21:30|361.73|358.93|361.66|358.86|361.73|358.93|361.66|358.86|0
1628835750000|2021-08-13 06:22:30|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1628835800000|2021-08-13 06:23:20|361.49|358.69|361.33|358.53|361.49|358.69|361.33|358.53|0
1628835850000|2021-08-13 06:24:10|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1628835870000|2021-08-13 06:24:30|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1628835880000|2021-08-13 06:24:40|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1628836000000|2021-08-13 06:26:40|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1628836110000|2021-08-13 06:28:30|361.65|358.85|361.49|358.69|361.65|358.85|361.49|358.69|0
1628836120000|2021-08-13 06:28:40|361.65|358.85|361.49|358.69|361.65|358.85|361.49|358.69|0
1628836140000|2021-08-13 06:29:00|361.65|358.85|361.65|358.85|361.65|358.85|361.57|358.77|0
1628836150000|2021-08-13 06:29:10|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1628836160000|2021-08-13 06:29:20|361.89|359.09|361.97|359.17|361.97|359.17|361.81|359.01|0
1628836170000|2021-08-13 06:29:30|361.81|359.01|361.97|359.17|361.97|359.17|361.81|359.01|0
1628836180000|2021-08-13 06:29:40|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1628836190000|2021-08-13 06:29:50|362.13|359.33|361.97|359.17|362.13|359.33|361.97|359.17|0
1628836200000|2021-08-13 06:30:00|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1628836210000|2021-08-13 06:30:10|362.05|359.25|361.97|359.17|362.05|359.25|361.97|359.17|0
1628836220000|2021-08-13 06:30:20|362.05|359.25|361.97|359.17|362.05|359.25|361.97|359.17|0
1628836230000|2021-08-13 06:30:30|362.05|359.25|362.13|359.33|362.13|359.33|362.05|359.25|0
1628836330000|2021-08-13 06:32:10|361.97|359.17|362.13|359.33|362.13|359.33|361.97|359.17|0
1628836340000|2021-08-13 06:32:20|361.97|359.17|362.13|359.33|362.13|359.33|361.97|359.17|0
1628836350000|2021-08-13 06:32:30|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1628836410000|2021-08-13 06:33:30|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1628836440000|2021-08-13 06:34:00|361.97|359.17|362.13|359.33|362.13|359.33|361.97|359.17|0
1628836480000|2021-08-13 06:34:40|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1628836530000|2021-08-13 06:35:30|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1628836560000|2021-08-13 06:36:00|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1628836630000|2021-08-13 06:37:10|361.81|359.01|361.65|358.85|361.81|359.01|361.65|358.85|0
1628836710000|2021-08-13 06:38:30|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1628836720000|2021-08-13 06:38:40|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1628836770000|2021-08-13 06:39:30|361.57|358.77|361.65|358.85|361.65|358.85|361.57|358.77|0
1628836880000|2021-08-13 06:41:20|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1628836910000|2021-08-13 06:41:50|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1628836940000|2021-08-13 06:42:20|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1628836970000|2021-08-13 06:42:50|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1628836990000|2021-08-13 06:43:10|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1628837000000|2021-08-13 06:43:20|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1628837010000|2021-08-13 06:43:30|361.81|359.01|361.81|359.01|361.81|359.01|361.72|358.92|0
1628837080000|2021-08-13 06:44:40|361.88|359.08|361.88|359.08|361.88|359.08|361.81|359.01|0
1628837090000|2021-08-13 06:44:50|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1628837100000|2021-08-13 06:45:00|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1628837110000|2021-08-13 06:45:10|361.65|358.85|361.81|359.01|361.81|359.01|361.65|358.85|0
1628837130000|2021-08-13 06:45:30|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1628837140000|2021-08-13 06:45:40|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1628837160000|2021-08-13 06:46:00|361.88|359.08|361.81|359.01|361.88|359.08|361.81|359.01|0
1628837200000|2021-08-13 06:46:40|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1628837210000|2021-08-13 06:46:50|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1628837220000|2021-08-13 06:47:00|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1628837230000|2021-08-13 06:47:10|361.72|358.92|361.81|359.01|361.81|359.01|361.72|358.92|0
1628837240000|2021-08-13 06:47:20|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1628837250000|2021-08-13 06:47:30|361.81|359.01|361.97|359.17|361.97|359.17|361.81|359.01|0
1628837280000|2021-08-13 06:48:00|361.81|359.01|361.97|359.17|361.97|359.17|361.81|359.01|0
1628837290000|2021-08-13 06:48:10|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1628837300000|2021-08-13 06:48:20|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1628837320000|2021-08-13 06:48:40|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1628837360000|2021-08-13 06:49:20|362.2|359.4|362.29|359.49|362.29|359.49|362.2|359.4|0
1628837370000|2021-08-13 06:49:30|362.13|359.33|362.29|359.49|362.29|359.49|362.13|359.33|0
1628837380000|2021-08-13 06:49:40|362.2|359.4|362.13|359.33|362.2|359.4|362.13|359.33|0
1628837390000|2021-08-13 06:49:50|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1628837520000|2021-08-13 06:52:00|362.2|359.4|362.29|359.49|362.29|359.49|362.2|359.4|0
1628837570000|2021-08-13 06:52:50|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1628837580000|2021-08-13 06:53:00|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1628837670000|2021-08-13 06:54:30|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1628837680000|2021-08-13 06:54:40|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1628837710000|2021-08-13 06:55:10|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1628837750000|2021-08-13 06:55:50|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1628837770000|2021-08-13 06:56:10|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1628837780000|2021-08-13 06:56:20|362.29|359.49|362.29|359.49|362.45|359.65|362.29|359.49|0
1628837790000|2021-08-13 06:56:30|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1628837840000|2021-08-13 06:57:20|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1628837860000|2021-08-13 06:57:40|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1628837900000|2021-08-13 06:58:20|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1628837910000|2021-08-13 06:58:30|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1628837930000|2021-08-13 06:58:50|362.52|359.72|362.44|359.64|362.52|359.72|362.44|359.64|0
1628837940000|2021-08-13 06:59:00|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1628838000000|2021-08-13 07:00:00|362.61|359.81|362.61|359.81|362.84|360.04|362.61|359.81|0
1628838010000|2021-08-13 07:00:10|362.77|359.97|362.61|359.81|362.77|359.97|362.61|359.81|0
1628838020000|2021-08-13 07:00:20|362.6|359.8|362.6|359.8|362.68|359.88|362.6|359.8|0
1628838030000|2021-08-13 07:00:30|362.44|359.64|362.6|359.8|362.6|359.8|362.44|359.64|0
1628838040000|2021-08-13 07:00:40|362.52|359.72|362.77|359.97|362.77|359.97|362.44|359.64|0
1628838050000|2021-08-13 07:00:50|362.93|360.13|362.93|360.13|362.93|360.13|362.77|359.97|0
1628838060000|2021-08-13 07:01:00|362.77|359.97|362.84|360.04|362.84|360.04|362.6|359.8|0
1628838070000|2021-08-13 07:01:10|362.6|359.8|362.68|359.88|362.77|359.97|362.6|359.8|0
1628838080000|2021-08-13 07:01:20|362.6|359.8|362.44|359.64|362.6|359.8|362.44|359.64|0
1628838090000|2021-08-13 07:01:30|362.28|359.48|362.44|359.64|362.44|359.64|362.28|359.48|0
1628838100000|2021-08-13 07:01:40|362.28|359.48|362.44|359.64|362.44|359.64|362.28|359.48|0
1628838140000|2021-08-13 07:02:20|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1628838150000|2021-08-13 07:02:30|362.36|359.56|362.44|359.64|362.44|359.64|362.36|359.56|0
1628838160000|2021-08-13 07:02:40|362.6|359.8|362.76|359.96|362.76|359.96|362.6|359.8|0
1628838170000|2021-08-13 07:02:50|362.93|360.13|362.93|360.13|362.93|360.13|362.76|359.96|0
1628838180000|2021-08-13 07:03:00|362.76|359.96|362.93|360.13|362.93|360.13|362.76|359.96|0
1628838190000|2021-08-13 07:03:10|362.76|359.96|362.93|360.13|362.93|360.13|362.76|359.96|0
1628838200000|2021-08-13 07:03:20|362.76|359.96|362.6|359.8|362.76|359.96|362.6|359.8|0
1628838210000|2021-08-13 07:03:30|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1628838220000|2021-08-13 07:03:40|362.6|359.8|362.6|359.8|362.6|359.8|362.52|359.72|0
1628838240000|2021-08-13 07:04:00|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1628838250000|2021-08-13 07:04:10|362.52|359.72|362.6|359.8|362.6|359.8|362.52|359.72|0
1628838270000|2021-08-13 07:04:30|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1628838280000|2021-08-13 07:04:40|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1628838290000|2021-08-13 07:04:50|362.68|359.88|362.6|359.8|362.68|359.88|362.6|359.8|0
1628838300000|2021-08-13 07:05:00|362.4|360|362.56|360.16|362.56|360.16|362.4|360|0
1628838310000|2021-08-13 07:05:10|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1628838320000|2021-08-13 07:05:20|362.8|360.4|363.37|360.97|363.37|360.97|362.8|360.4|0
1628838330000|2021-08-13 07:05:30|363.21|360.81|363.37|360.97|363.37|360.97|363.21|360.81|0
1628838340000|2021-08-13 07:05:40|363.21|360.81|363.37|360.97|363.37|360.97|363.21|360.81|0
1628838350000|2021-08-13 07:05:50|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1628838360000|2021-08-13 07:06:00|363.28|360.88|363.37|360.97|363.37|360.97|363.28|360.88|0
1628838370000|2021-08-13 07:06:10|363.21|360.81|363.28|360.88|363.28|360.88|363.21|360.81|0
1628838380000|2021-08-13 07:06:20|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1628838390000|2021-08-13 07:06:30|363.28|360.88|363.12|360.72|363.28|360.88|363.05|360.65|0
1628838400000|2021-08-13 07:06:40|363.21|360.81|363.05|360.65|363.21|360.81|363.05|360.65|0
1628838410000|2021-08-13 07:06:50|363.12|360.72|363.05|360.65|363.12|360.72|363.05|360.65|0
1628838420000|2021-08-13 07:07:00|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1628838430000|2021-08-13 07:07:10|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1628838440000|2021-08-13 07:07:20|362.96|360.56|363.05|360.65|363.05|360.65|362.96|360.56|0
1628838450000|2021-08-13 07:07:30|363.12|360.72|363.05|360.65|363.12|360.72|363.05|360.65|0
1628838460000|2021-08-13 07:07:40|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1628838470000|2021-08-13 07:07:50|363.05|360.65|362.88|360.48|363.05|360.65|362.88|360.48|0
1628838480000|2021-08-13 07:08:00|363.05|360.65|363.05|360.65|363.05|360.65|362.88|360.48|0
1628838490000|2021-08-13 07:08:10|362.96|360.56|362.88|360.48|363.05|360.65|362.88|360.48|0
1628838510000|2021-08-13 07:08:30|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1628838520000|2021-08-13 07:08:40|363.21|360.81|363.05|360.65|363.21|360.81|363.05|360.65|0
1628838530000|2021-08-13 07:08:50|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1628838540000|2021-08-13 07:09:00|362.88|360.48|363.04|360.64|363.04|360.64|362.88|360.48|0
1628838550000|2021-08-13 07:09:10|362.96|360.56|362.88|360.48|362.96|360.56|362.88|360.48|0
1628838570000|2021-08-13 07:09:30|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1628838590000|2021-08-13 07:09:50|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1628838600000|2021-08-13 07:10:00|362.88|360.48|362.72|360.32|362.88|360.48|362.72|360.32|0
1628838610000|2021-08-13 07:10:10|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1628838630000|2021-08-13 07:10:30|362.72|360.32|362.56|360.16|362.72|360.32|362.56|360.16|0
1628838660000|2021-08-13 07:11:00|362.64|360.24|362.72|360.32|362.72|360.32|362.64|360.24|0
1628838680000|2021-08-13 07:11:20|362.64|360.24|362.72|360.32|362.72|360.32|362.64|360.24|0
1628838690000|2021-08-13 07:11:30|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1628838720000|2021-08-13 07:12:00|362.64|360.24|362.56|360.16|362.64|360.24|362.56|360.16|0
1628838730000|2021-08-13 07:12:10|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1628838740000|2021-08-13 07:12:20|362.64|360.24|362.56|360.16|362.64|360.24|362.56|360.16|0
1628838780000|2021-08-13 07:13:00|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1628838790000|2021-08-13 07:13:10|362.56|360.16|363.51|361.11|363.51|361.11|362.56|360.16|0
1628838800000|2021-08-13 07:13:20|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1628838810000|2021-08-13 07:13:30|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1628838830000|2021-08-13 07:13:50|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628838840000|2021-08-13 07:14:00|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1628838860000|2021-08-13 07:14:20|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628838900000|2021-08-13 07:15:00|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1628838910000|2021-08-13 07:15:10|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628838940000|2021-08-13 07:15:40|362.07|359.67|362.07|359.67|362.23|359.83|362.07|359.67|0
1628838950000|2021-08-13 07:15:50|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628838990000|2021-08-13 07:16:30|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1628839000000|2021-08-13 07:16:40|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628839010000|2021-08-13 07:16:50|362.15|359.75|362.23|359.83|362.23|359.83|362.15|359.75|0
1628839020000|2021-08-13 07:17:00|362.07|359.67|362.07|359.67|362.23|359.83|362.07|359.67|0
1628839040000|2021-08-13 07:17:20|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628839050000|2021-08-13 07:17:30|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1628839060000|2021-08-13 07:17:40|362.15|359.75|362.07|359.67|362.15|359.75|362.07|359.67|0
1628839100000|2021-08-13 07:18:20|362.23|359.83|362.23|359.83|362.23|359.83|362.15|359.75|0
1628839120000|2021-08-13 07:18:40|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1628839130000|2021-08-13 07:18:50|362.23|359.83|362.07|359.67|362.23|359.83|362.07|359.67|0
1628839140000|2021-08-13 07:19:00|361.91|359.51|362.07|359.67|362.07|359.67|361.91|359.51|0
1628839150000|2021-08-13 07:19:10|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1628839160000|2021-08-13 07:19:20|361.99|359.59|361.91|359.51|361.99|359.59|361.91|359.51|0
1628839170000|2021-08-13 07:19:30|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1628839190000|2021-08-13 07:19:50|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1628839200000|2021-08-13 07:20:00|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1628839240000|2021-08-13 07:20:40|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1628839260000|2021-08-13 07:21:00|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1628839270000|2021-08-13 07:21:10|361.91|359.51|361.91|359.51|361.99|359.59|361.91|359.51|0
1628839300000|2021-08-13 07:21:40|362.07|359.67|361.99|359.59|362.07|359.67|361.99|359.59|0
1628839310000|2021-08-13 07:21:50|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1628839330000|2021-08-13 07:22:10|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628839340000|2021-08-13 07:22:20|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1628839360000|2021-08-13 07:22:40|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628839370000|2021-08-13 07:22:50|362.07|359.67|362.15|359.75|362.15|359.75|362.07|359.67|0
1628839380000|2021-08-13 07:23:00|362.23|359.83|362.07|359.67|362.23|359.83|362.07|359.67|0
1628839400000|2021-08-13 07:23:20|362.15|359.75|362.07|359.67|362.15|359.75|362.07|359.67|0
1628839420000|2021-08-13 07:23:40|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1628839440000|2021-08-13 07:24:00|361.75|359.35|361.91|359.51|361.91|359.51|361.75|359.35|0
1628839450000|2021-08-13 07:24:10|361.75|359.35|361.75|359.35|361.75|359.35|361.75|359.35|0
1628839490000|2021-08-13 07:24:50|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1628839500000|2021-08-13 07:25:00|361.75|359.35|361.75|359.35|361.75|359.35|361.75|359.35|0
1628839580000|2021-08-13 07:26:20|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1628839610000|2021-08-13 07:26:50|361.98|359.58|361.91|359.51|361.98|359.58|361.91|359.51|0
1628839630000|2021-08-13 07:27:10|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1628839650000|2021-08-13 07:27:30|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628839660000|2021-08-13 07:27:40|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1628839690000|2021-08-13 07:28:10|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1628839700000|2021-08-13 07:28:20|361.75|359.35|361.75|359.35|361.75|359.35|361.75|359.35|0
1628839740000|2021-08-13 07:29:00|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1628839810000|2021-08-13 07:30:10|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1628839820000|2021-08-13 07:30:20|361.98|359.58|361.91|359.51|361.98|359.58|361.91|359.51|0
1628839840000|2021-08-13 07:30:40|361.82|359.42|361.74|359.34|361.82|359.42|361.74|359.34|0
1628839860000|2021-08-13 07:31:00|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1628839890000|2021-08-13 07:31:30|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1628839900000|2021-08-13 07:31:40|361.74|359.34|361.74|359.34|361.74|359.34|361.74|359.34|0
1628839910000|2021-08-13 07:31:50|361.58|359.18|361.58|359.18|361.74|359.34|361.58|359.18|0
1628839930000|2021-08-13 07:32:10|361.74|359.34|361.58|359.18|361.74|359.34|361.58|359.18|0
1628839990000|2021-08-13 07:33:10|361.66|359.26|361.74|359.34|361.74|359.34|361.66|359.26|0
1628840040000|2021-08-13 07:34:00|361.9|359.5|361.74|359.34|361.9|359.5|361.74|359.34|0
1628840070000|2021-08-13 07:34:30|361.66|359.26|361.58|359.18|361.66|359.26|361.58|359.18|0
1628840110000|2021-08-13 07:35:10|361.74|359.34|361.74|359.34|361.74|359.34|361.74|359.34|0
1628840190000|2021-08-13 07:36:30|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1628840200000|2021-08-13 07:36:40|361.74|359.34|361.9|359.5|361.9|359.5|361.74|359.34|0
1628840220000|2021-08-13 07:37:00|361.82|359.42|361.74|359.34|361.9|359.5|361.74|359.34|0
1628840290000|2021-08-13 07:38:10|361.9|359.5|361.74|359.34|361.9|359.5|361.74|359.34|0
1628840320000|2021-08-13 07:38:40|361.66|359.26|361.58|359.18|361.66|359.26|361.58|359.18|0
1628840330000|2021-08-13 07:38:50|361.74|359.34|361.74|359.34|361.74|359.34|361.74|359.34|0
1628840370000|2021-08-13 07:39:30|361.66|359.26|361.58|359.18|361.66|359.26|361.58|359.18|0
1628840380000|2021-08-13 07:39:40|361.66|359.26|361.58|359.18|361.66|359.26|361.58|359.18|0
1628840420000|2021-08-13 07:40:20|361.74|359.34|361.58|359.18|361.74|359.34|361.58|359.18|0
1628840430000|2021-08-13 07:40:30|361.66|359.26|361.74|359.34|361.74|359.34|361.66|359.26|0
1628840450000|2021-08-13 07:40:50|361.58|359.18|361.74|359.34|361.74|359.34|361.58|359.18|0
1628840470000|2021-08-13 07:41:10|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1628840480000|2021-08-13 07:41:20|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1628840510000|2021-08-13 07:41:50|361.74|359.34|361.9|359.5|361.9|359.5|361.74|359.34|0
1628840550000|2021-08-13 07:42:30|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1628840560000|2021-08-13 07:42:40|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1628840570000|2021-08-13 07:42:50|362.38|359.98|362.22|359.82|362.38|359.98|362.22|359.82|0
1628840600000|2021-08-13 07:43:20|362.14|359.74|361.9|359.5|362.14|359.74|361.9|359.5|0
1628840610000|2021-08-13 07:43:30|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1628840620000|2021-08-13 07:43:40|361.9|359.5|361.98|359.58|361.98|359.58|361.9|359.5|0
1628840630000|2021-08-13 07:43:50|362.06|359.66|362.06|359.66|362.06|359.66|361.98|359.58|0
1628840650000|2021-08-13 07:44:10|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1628840690000|2021-08-13 07:44:50|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1628840700000|2021-08-13 07:45:00|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1628840720000|2021-08-13 07:45:20|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1628840740000|2021-08-13 07:45:40|362.14|359.74|362.06|359.66|362.14|359.74|362.06|359.66|0
1628840750000|2021-08-13 07:45:50|362.14|359.74|362.06|359.66|362.22|359.82|362.06|359.66|0
1628840760000|2021-08-13 07:46:00|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1628840790000|2021-08-13 07:46:30|362.06|359.66|362.22|359.82|362.22|359.82|362.06|359.66|0
1628840800000|2021-08-13 07:46:40|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1628840810000|2021-08-13 07:46:50|362.22|359.82|362.22|359.82|362.22|359.82|362.14|359.74|0
1628840820000|2021-08-13 07:47:00|362.14|359.74|362.06|359.66|362.14|359.74|362.06|359.66|0
1628840830000|2021-08-13 07:47:10|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1628840840000|2021-08-13 07:47:20|362.14|359.74|362.06|359.66|362.14|359.74|362.06|359.66|0
1628840850000|2021-08-13 07:47:30|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1628840880000|2021-08-13 07:48:00|362.06|359.66|362.22|359.82|362.22|359.82|362.06|359.66|0
1628840920000|2021-08-13 07:48:40|362.3|359.9|362.3|359.9|362.3|359.9|362.3|359.9|0
1628840930000|2021-08-13 07:48:50|362.22|359.82|362.38|359.98|362.38|359.98|362.22|359.82|0
1628840960000|2021-08-13 07:49:20|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1628841010000|2021-08-13 07:50:10|362.38|359.98|362.38|359.98|362.38|359.98|362.38|359.98|0
1628841030000|2021-08-13 07:50:30|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1628841040000|2021-08-13 07:50:40|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1628841050000|2021-08-13 07:50:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1628841080000|2021-08-13 07:51:20|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1628841100000|2021-08-13 07:51:40|362.86|360.46|362.94|360.54|362.94|360.54|362.86|360.46|0
1628841110000|2021-08-13 07:51:50|363.02|360.62|363.02|360.62|363.02|360.62|362.86|360.46|0
1628841120000|2021-08-13 07:52:00|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628841150000|2021-08-13 07:52:30|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1628841160000|2021-08-13 07:52:40|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1628841200000|2021-08-13 07:53:20|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1628841220000|2021-08-13 07:53:40|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1628841250000|2021-08-13 07:54:10|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1628841290000|2021-08-13 07:54:50|363.67|361.27|363.83|361.43|363.83|361.43|363.67|361.27|0
1628841300000|2021-08-13 07:55:00|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1628841320000|2021-08-13 07:55:20|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1628841360000|2021-08-13 07:56:00|363.99|361.59|363.83|361.43|363.99|361.59|363.83|361.43|0
1628841460000|2021-08-13 07:57:40|363.67|361.27|363.83|361.43|363.83|361.43|363.67|361.27|0
1628841470000|2021-08-13 07:57:50|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1628841500000|2021-08-13 07:58:20|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1628841510000|2021-08-13 07:58:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1628841520000|2021-08-13 07:58:40|363.66|361.26|363.83|361.43|363.83|361.43|363.66|361.26|0
1628841530000|2021-08-13 07:58:50|363.66|361.26|363.83|361.43|363.83|361.43|363.66|361.26|0
1628841540000|2021-08-13 07:59:00|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1628841550000|2021-08-13 07:59:10|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1628841570000|2021-08-13 07:59:30|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628841600000|2021-08-13 08:00:00|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1628841610000|2021-08-13 08:00:10|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628841620000|2021-08-13 08:00:20|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1628841650000|2021-08-13 08:00:50|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1628841690000|2021-08-13 08:01:30|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628841700000|2021-08-13 08:01:40|363.34|360.94|363.18|360.78|363.34|360.94|363.18|360.78|0
1628841710000|2021-08-13 08:01:50|363.34|360.94|363.34|360.94|363.34|360.94|363.18|360.78|0
1628841740000|2021-08-13 08:02:20|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628841770000|2021-08-13 08:02:50|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1628841810000|2021-08-13 08:03:30|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628841820000|2021-08-13 08:03:40|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1628841890000|2021-08-13 08:04:50|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628841900000|2021-08-13 08:05:00|363.34|360.94|363.18|360.78|363.34|360.94|363.18|360.78|0
1628841910000|2021-08-13 08:05:10|363.26|360.86|363.34|360.94|363.34|360.94|363.26|360.86|0
1628841940000|2021-08-13 08:05:40|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1628841990000|2021-08-13 08:06:30|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1628842020000|2021-08-13 08:07:00|363.18|360.78|363.34|360.94|363.34|360.94|363.18|360.78|0
1628842070000|2021-08-13 08:07:50|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628842080000|2021-08-13 08:08:00|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1628842090000|2021-08-13 08:08:10|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1628842120000|2021-08-13 08:08:40|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1628842130000|2021-08-13 08:08:50|363.02|360.62|362.86|360.46|363.02|360.62|362.86|360.46|0
1628842140000|2021-08-13 08:09:00|362.93|360.53|363.02|360.62|363.02|360.62|362.93|360.53|0
1628842150000|2021-08-13 08:09:10|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628842160000|2021-08-13 08:09:20|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1628842200000|2021-08-13 08:10:00|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1628842220000|2021-08-13 08:10:20|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1628842230000|2021-08-13 08:10:30|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1628842260000|2021-08-13 08:11:00|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1628842270000|2021-08-13 08:11:10|362.37|359.97|362.53|360.13|362.53|360.13|362.37|359.97|0
1628842290000|2021-08-13 08:11:30|362.61|360.21|362.69|360.29|362.69|360.29|362.61|360.21|0
1628842340000|2021-08-13 08:12:20|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1628842350000|2021-08-13 08:12:30|362.61|360.21|362.69|360.29|362.69|360.29|362.53|360.13|0
1628842410000|2021-08-13 08:13:30|362.53|360.13|362.69|360.29|362.69|360.29|362.53|360.13|0
1628842420000|2021-08-13 08:13:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1628842430000|2021-08-13 08:13:50|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1628842470000|2021-08-13 08:14:30|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1628842480000|2021-08-13 08:14:40|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1628842670000|2021-08-13 08:17:50|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1628842690000|2021-08-13 08:18:10|362.37|359.97|362.21|359.81|362.37|359.97|362.21|359.81|0
1628842700000|2021-08-13 08:18:20|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1628842720000|2021-08-13 08:18:40|362.53|360.13|362.53|360.13|362.53|360.13|362.45|360.05|0
1628842760000|2021-08-13 08:19:20|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1628842770000|2021-08-13 08:19:30|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1628842800000|2021-08-13 08:20:00|362.61|360.21|362.69|360.29|362.69|360.29|362.61|360.21|0
1628842830000|2021-08-13 08:20:30|362.77|360.37|362.85|360.45|362.85|360.45|362.77|360.37|0
1628842850000|2021-08-13 08:20:50|362.69|360.29|362.85|360.45|362.85|360.45|362.69|360.29|0
1628842860000|2021-08-13 08:21:00|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1628842870000|2021-08-13 08:21:10|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1628842880000|2021-08-13 08:21:20|362.85|360.45|362.85|360.45|362.85|360.45|362.69|360.29|0
1628842890000|2021-08-13 08:21:30|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1628842920000|2021-08-13 08:22:00|362.77|360.37|362.85|360.45|362.85|360.45|362.77|360.37|0
1628842940000|2021-08-13 08:22:20|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1628842950000|2021-08-13 08:22:30|362.53|360.13|362.69|360.29|362.69|360.29|362.53|360.13|0
1628842970000|2021-08-13 08:22:50|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1628842980000|2021-08-13 08:23:00|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1628843050000|2021-08-13 08:24:10|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1628843070000|2021-08-13 08:24:30|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1628843080000|2021-08-13 08:24:40|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1628843090000|2021-08-13 08:24:50|362.85|360.45|362.85|360.45|362.85|360.45|362.69|360.29|0
1628843110000|2021-08-13 08:25:10|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1628843140000|2021-08-13 08:25:40|362.77|360.37|362.69|360.29|362.77|360.37|362.69|360.29|0
1628843150000|2021-08-13 08:25:50|362.77|360.37|362.69|360.29|362.77|360.37|362.69|360.29|0
1628843160000|2021-08-13 08:26:00|362.77|360.37|362.69|360.29|362.77|360.37|362.69|360.29|0
1628843320000|2021-08-13 08:28:40|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1628843340000|2021-08-13 08:29:00|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1628843380000|2021-08-13 08:29:40|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1628843440000|2021-08-13 08:30:40|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1628843470000|2021-08-13 08:31:10|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1628843480000|2021-08-13 08:31:20|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1628843590000|2021-08-13 08:33:10|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1628843620000|2021-08-13 08:33:40|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1628843640000|2021-08-13 08:34:00|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1628843690000|2021-08-13 08:34:50|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1628843710000|2021-08-13 08:35:10|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1628843760000|2021-08-13 08:36:00|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1628843820000|2021-08-13 08:37:00|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1628843830000|2021-08-13 08:37:10|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1628843890000|2021-08-13 08:38:10|362.68|360.28|362.84|360.44|362.84|360.44|362.68|360.28|0
1628843920000|2021-08-13 08:38:40|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1628843930000|2021-08-13 08:38:50|362.68|360.28|362.76|360.36|362.76|360.36|362.68|360.28|0
1628843940000|2021-08-13 08:39:00|362.84|360.44|362.68|360.28|362.84|360.44|362.68|360.28|0
1628843960000|2021-08-13 08:39:20|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1628843970000|2021-08-13 08:39:30|362.76|360.36|362.68|360.28|362.76|360.36|362.68|360.28|0
1628843980000|2021-08-13 08:39:40|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1628844010000|2021-08-13 08:40:10|362.68|360.28|362.84|360.44|362.84|360.44|362.68|360.28|0
1628844080000|2021-08-13 08:41:20|363|360.6|363|360.6|363|360.6|363|360.6|0
1628844140000|2021-08-13 08:42:20|363.08|360.68|363|360.6|363.08|360.68|363|360.6|0
1628844200000|2021-08-13 08:43:20|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1628844280000|2021-08-13 08:44:40|363.32|360.92|363.32|360.92|363.32|360.92|363.24|360.84|0
1628844290000|2021-08-13 08:44:50|363.24|360.84|363.32|360.92|363.32|360.92|363.24|360.84|0
1628844330000|2021-08-13 08:45:30|363.4|361|363.4|361|363.4|361|363.32|360.92|0
1628844340000|2021-08-13 08:45:40|363.32|360.92|363.49|361.09|363.49|361.09|363.32|360.92|0
1628844370000|2021-08-13 08:46:10|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1628844390000|2021-08-13 08:46:30|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1628844400000|2021-08-13 08:46:40|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1628844420000|2021-08-13 08:47:00|363.65|361.25|363.65|361.25|363.81|361.41|363.65|361.25|0
1628844490000|2021-08-13 08:48:10|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1628844500000|2021-08-13 08:48:20|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1628844520000|2021-08-13 08:48:40|363.81|361.41|363.65|361.25|363.81|361.41|363.65|361.25|0
1628844580000|2021-08-13 08:49:40|363.72|361.32|363.64|361.24|363.81|361.41|363.64|361.24|0
1628844640000|2021-08-13 08:50:40|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1628844670000|2021-08-13 08:51:10|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628844680000|2021-08-13 08:51:20|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1628844700000|2021-08-13 08:51:40|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628844710000|2021-08-13 08:51:50|363.48|361.08|363.64|361.24|363.64|361.24|363.48|361.08|0
1628844720000|2021-08-13 08:52:00|363.81|361.41|363.64|361.24|363.81|361.41|363.64|361.24|0
1628844760000|2021-08-13 08:52:40|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628844770000|2021-08-13 08:52:50|363.64|361.24|363.8|361.4|363.8|361.4|363.64|361.24|0
1628844790000|2021-08-13 08:53:10|363.72|361.32|363.8|361.4|363.8|361.4|363.64|361.24|0
1628844820000|2021-08-13 08:53:40|363.72|361.32|363.64|361.24|363.72|361.32|363.64|361.24|0
1628844840000|2021-08-13 08:54:00|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628844860000|2021-08-13 08:54:20|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628844960000|2021-08-13 08:56:00|363.48|361.08|363.64|361.24|363.64|361.24|363.48|361.08|0
1628844970000|2021-08-13 08:56:10|363.48|361.08|363.64|361.24|363.64|361.24|363.48|361.08|0
1628844990000|2021-08-13 08:56:30|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1628845000000|2021-08-13 08:56:40|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628845050000|2021-08-13 08:57:30|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628845070000|2021-08-13 08:57:50|363.72|361.32|363.8|361.4|363.8|361.4|363.72|361.32|0
1628845160000|2021-08-13 08:59:20|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1628845190000|2021-08-13 08:59:50|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1628845230000|2021-08-13 09:00:30|363.96|361.56|364.12|361.72|364.12|361.72|363.96|361.56|0
1628845240000|2021-08-13 09:00:40|363.96|361.56|364.12|361.72|364.12|361.72|363.96|361.56|0
1628845270000|2021-08-13 09:01:10|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1628845290000|2021-08-13 09:01:30|364.45|362.05|364.29|361.89|364.45|362.05|364.29|361.89|0
1628845300000|2021-08-13 09:01:40|364.36|361.96|364.29|361.89|364.36|361.96|364.12|361.72|0
1628845310000|2021-08-13 09:01:50|364.45|362.05|364.61|362.21|364.61|362.21|364.45|362.05|0
1628845380000|2021-08-13 09:03:00|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1628845390000|2021-08-13 09:03:10|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1628845400000|2021-08-13 09:03:20|364.68|362.28|364.61|362.21|364.68|362.28|364.61|362.21|0
1628845430000|2021-08-13 09:03:50|364.52|362.12|364.45|362.05|364.52|362.12|364.45|362.05|0
1628845440000|2021-08-13 09:04:00|364.61|362.21|364.45|362.05|364.61|362.21|364.45|362.05|0
1628845450000|2021-08-13 09:04:10|364.52|362.12|364.61|362.21|364.61|362.21|364.52|362.12|0
1628845460000|2021-08-13 09:04:20|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1628845470000|2021-08-13 09:04:30|364.61|362.21|364.45|362.05|364.61|362.21|364.45|362.05|0
1628845480000|2021-08-13 09:04:40|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628845490000|2021-08-13 09:04:50|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1628845500000|2021-08-13 09:05:00|364.2|361.8|364.12|361.72|364.2|361.8|364.12|361.72|0
1628845510000|2021-08-13 09:05:10|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628845530000|2021-08-13 09:05:30|364.45|362.05|364.28|361.88|364.45|362.05|364.28|361.88|0
1628845600000|2021-08-13 09:06:40|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1628845690000|2021-08-13 09:08:10|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628845700000|2021-08-13 09:08:20|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628845740000|2021-08-13 09:09:00|364.52|362.12|364.44|362.04|364.52|362.12|364.44|362.04|0
1628845760000|2021-08-13 09:09:20|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1628845770000|2021-08-13 09:09:30|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628845780000|2021-08-13 09:09:40|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628845840000|2021-08-13 09:10:40|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1628845850000|2021-08-13 09:10:50|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628845860000|2021-08-13 09:11:00|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1628846050000|2021-08-13 09:14:10|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628846070000|2021-08-13 09:14:30|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1628846080000|2021-08-13 09:14:40|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628846090000|2021-08-13 09:14:50|364.28|361.88|364.28|361.88|364.44|362.04|364.28|361.88|0
1628846150000|2021-08-13 09:15:50|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1628846190000|2021-08-13 09:16:30|364.28|361.88|364.12|361.72|364.28|361.88|364.12|361.72|0
1628846280000|2021-08-13 09:18:00|364.19|361.79|364.28|361.88|364.28|361.88|364.19|361.79|0
1628846290000|2021-08-13 09:18:10|364.12|361.72|364.19|361.79|364.19|361.79|364.12|361.72|0
1628846300000|2021-08-13 09:18:20|364.12|361.72|364.28|361.88|364.28|361.88|364.12|361.72|0
1628846310000|2021-08-13 09:18:30|364.19|361.79|364.12|361.72|364.19|361.79|364.12|361.72|0
1628846320000|2021-08-13 09:18:40|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628846360000|2021-08-13 09:19:20|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1628846410000|2021-08-13 09:20:10|364.03|361.63|364.12|361.72|364.12|361.72|363.96|361.56|0
1628846430000|2021-08-13 09:20:30|364.03|361.63|363.96|361.56|364.03|361.63|363.96|361.56|0
1628846440000|2021-08-13 09:20:40|364.03|361.63|363.96|361.56|364.03|361.63|363.96|361.56|0
1628846460000|2021-08-13 09:21:00|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1628846470000|2021-08-13 09:21:10|363.96|361.56|363.79|361.39|363.96|361.56|363.79|361.39|0
1628846510000|2021-08-13 09:21:50|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628846530000|2021-08-13 09:22:10|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1628846560000|2021-08-13 09:22:40|363.31|360.91|363.47|361.07|363.47|361.07|363.31|360.91|0
1628846600000|2021-08-13 09:23:20|363.31|360.91|363.31|360.91|363.31|360.91|363.31|360.91|0
1628846640000|2021-08-13 09:24:00|363.47|361.07|363.31|360.91|363.47|361.07|363.31|360.91|0
1628846650000|2021-08-13 09:24:10|363.47|361.07|363.47|361.07|363.47|361.07|363.39|360.99|0
1628846660000|2021-08-13 09:24:20|363.31|360.91|363.31|360.91|363.31|360.91|363.31|360.91|0
1628846670000|2021-08-13 09:24:30|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1628846680000|2021-08-13 09:24:40|363.31|360.91|363.47|361.07|363.47|361.07|363.31|360.91|0
1628846690000|2021-08-13 09:24:50|363.31|360.91|363.39|360.99|363.47|361.07|363.31|360.91|0
1628846700000|2021-08-13 09:25:00|363.47|361.07|363.31|360.91|363.47|361.07|363.31|360.91|0
1628846710000|2021-08-13 09:25:10|363.47|361.07|363.47|361.07|363.47|361.07|363.39|360.99|0
1628846720000|2021-08-13 09:25:20|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1628846730000|2021-08-13 09:25:30|363.31|360.91|363.31|360.91|363.31|360.91|363.15|360.75|0
1628846790000|2021-08-13 09:26:30|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1628846840000|2021-08-13 09:27:20|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628846880000|2021-08-13 09:28:00|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1628846900000|2021-08-13 09:28:20|363.87|361.47|363.79|361.39|363.87|361.47|363.79|361.39|0
1628846920000|2021-08-13 09:28:40|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628846930000|2021-08-13 09:28:50|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1628846970000|2021-08-13 09:29:30|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628847040000|2021-08-13 09:30:40|363.47|361.07|363.63|361.23|363.63|361.23|363.47|361.07|0
1628847080000|2021-08-13 09:31:20|363.79|361.39|363.79|361.39|363.79|361.39|363.63|361.23|0
1628847090000|2021-08-13 09:31:30|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628847100000|2021-08-13 09:31:40|363.79|361.39|363.79|361.39|363.79|361.39|363.63|361.23|0
1628847150000|2021-08-13 09:32:30|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628847250000|2021-08-13 09:34:10|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1628847270000|2021-08-13 09:34:30|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628847310000|2021-08-13 09:35:10|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1628847320000|2021-08-13 09:35:20|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1628847330000|2021-08-13 09:35:30|363.47|361.07|363.47|361.07|363.63|361.23|363.47|361.07|0
1628847340000|2021-08-13 09:35:40|363.63|361.23|363.47|361.07|363.63|361.23|363.47|361.07|0
1628847350000|2021-08-13 09:35:50|363.54|361.14|363.47|361.07|363.54|361.14|363.47|361.07|0
1628847360000|2021-08-13 09:36:00|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628847370000|2021-08-13 09:36:10|363.47|361.07|363.47|361.07|363.63|361.23|363.47|361.07|0
1628847380000|2021-08-13 09:36:20|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628847390000|2021-08-13 09:36:30|363.38|360.98|363.47|361.07|363.47|361.07|363.38|360.98|0
1628847400000|2021-08-13 09:36:40|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628847410000|2021-08-13 09:36:50|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1628847430000|2021-08-13 09:37:10|363.3|360.9|363.47|361.07|363.47|361.07|363.3|360.9|0
1628847470000|2021-08-13 09:37:50|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628847490000|2021-08-13 09:38:10|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628847520000|2021-08-13 09:38:40|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1628847530000|2021-08-13 09:38:50|363.46|361.06|363.63|361.23|363.63|361.23|363.46|361.06|0
1628847540000|2021-08-13 09:39:00|363.46|361.06|363.46|361.06|363.54|361.14|363.46|361.06|0
1628847550000|2021-08-13 09:39:10|363.63|361.23|363.46|361.06|363.63|361.23|363.46|361.06|0
1628847560000|2021-08-13 09:39:20|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1628847570000|2021-08-13 09:39:30|363.63|361.23|363.46|361.06|363.63|361.23|363.46|361.06|0
1628847600000|2021-08-13 09:40:00|363.3|360.9|363.46|361.06|363.46|361.06|363.3|360.9|0
1628847620000|2021-08-13 09:40:20|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628847630000|2021-08-13 09:40:30|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628847670000|2021-08-13 09:41:10|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628847680000|2021-08-13 09:41:20|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628847690000|2021-08-13 09:41:30|363.54|361.14|363.62|361.22|363.62|361.22|363.54|361.14|0
1628847710000|2021-08-13 09:41:50|363.46|361.06|363.62|361.22|363.62|361.22|363.46|361.06|0
1628847720000|2021-08-13 09:42:00|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1628847730000|2021-08-13 09:42:10|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628847750000|2021-08-13 09:42:30|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628847800000|2021-08-13 09:43:20|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628847810000|2021-08-13 09:43:30|363.54|361.14|363.46|361.06|363.54|361.14|363.46|361.06|0
1628847830000|2021-08-13 09:43:50|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628847990000|2021-08-13 09:46:30|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628848050000|2021-08-13 09:47:30|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628848060000|2021-08-13 09:47:40|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628848070000|2021-08-13 09:47:50|363.94|361.54|363.78|361.38|363.94|361.54|363.78|361.38|0
1628848200000|2021-08-13 09:50:00|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628848210000|2021-08-13 09:50:10|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628848220000|2021-08-13 09:50:20|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1628848230000|2021-08-13 09:50:30|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628848250000|2021-08-13 09:50:50|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628848290000|2021-08-13 09:51:30|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628848350000|2021-08-13 09:52:30|363.94|361.54|363.78|361.38|363.94|361.54|363.78|361.38|0
1628848370000|2021-08-13 09:52:50|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628848390000|2021-08-13 09:53:10|363.78|361.38|363.62|361.22|363.78|361.38|363.62|361.22|0
1628848420000|2021-08-13 09:53:40|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628848460000|2021-08-13 09:54:20|363.86|361.46|363.86|361.46|363.86|361.46|363.86|361.46|0
1628848470000|2021-08-13 09:54:30|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628848480000|2021-08-13 09:54:40|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628848490000|2021-08-13 09:54:50|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628848500000|2021-08-13 09:55:00|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628848510000|2021-08-13 09:55:10|363.62|361.22|363.78|361.38|363.78|361.38|363.62|361.22|0
1628848520000|2021-08-13 09:55:20|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628848710000|2021-08-13 09:58:30|363.46|361.06|363.62|361.22|363.62|361.22|363.46|361.06|0
1628848720000|2021-08-13 09:58:40|363.53|361.13|363.62|361.22|363.62|361.22|363.53|361.13|0
1628848740000|2021-08-13 09:59:00|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628848750000|2021-08-13 09:59:10|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628848770000|2021-08-13 09:59:30|364.1|361.7|364.1|361.7|364.1|361.7|363.94|361.54|0
1628848780000|2021-08-13 09:59:40|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1628848790000|2021-08-13 09:59:50|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1628848800000|2021-08-13 10:00:00|364.26|361.86|364.42|362.02|364.42|362.02|364.26|361.86|0
1628848810000|2021-08-13 10:00:10|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1628848830000|2021-08-13 10:00:30|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1628848860000|2021-08-13 10:01:00|363.94|361.54|364.1|361.7|364.1|361.7|363.94|361.54|0
1628848880000|2021-08-13 10:01:20|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628848890000|2021-08-13 10:01:30|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1628848900000|2021-08-13 10:01:40|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628848930000|2021-08-13 10:02:10|364.02|361.62|364.1|361.7|364.1|361.7|364.02|361.62|0
1628848940000|2021-08-13 10:02:20|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1628848970000|2021-08-13 10:02:50|364.1|361.7|363.94|361.54|364.1|361.7|363.94|361.54|0
1628849040000|2021-08-13 10:04:00|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1628849050000|2021-08-13 10:04:10|364.02|361.62|364.1|361.7|364.1|361.7|364.02|361.62|0
1628849060000|2021-08-13 10:04:20|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628849090000|2021-08-13 10:04:50|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1628849120000|2021-08-13 10:05:20|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628849140000|2021-08-13 10:05:40|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1628849160000|2021-08-13 10:06:00|363.94|361.54|363.94|361.54|364.1|361.7|363.94|361.54|0
1628849180000|2021-08-13 10:06:20|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628849190000|2021-08-13 10:06:30|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628849200000|2021-08-13 10:06:40|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1628849210000|2021-08-13 10:06:50|363.61|361.21|363.78|361.38|363.78|361.38|363.61|361.21|0
1628849220000|2021-08-13 10:07:00|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628849230000|2021-08-13 10:07:10|363.45|361.05|363.61|361.21|363.61|361.21|363.45|361.05|0
1628849240000|2021-08-13 10:07:20|363.69|361.29|363.61|361.21|363.69|361.29|363.61|361.21|0
1628849270000|2021-08-13 10:07:50|363.69|361.29|363.69|361.29|363.78|361.38|363.61|361.21|0
1628849280000|2021-08-13 10:08:00|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628849350000|2021-08-13 10:09:10|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628849380000|2021-08-13 10:09:40|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628849390000|2021-08-13 10:09:50|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628849420000|2021-08-13 10:10:20|363.77|361.37|363.61|361.21|363.77|361.37|363.61|361.21|0
1628849430000|2021-08-13 10:10:30|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1628849440000|2021-08-13 10:10:40|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628849450000|2021-08-13 10:10:50|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628849460000|2021-08-13 10:11:00|363.77|361.37|363.61|361.21|363.77|361.37|363.61|361.21|0
1628849480000|2021-08-13 10:11:20|363.45|361.05|363.45|361.05|363.61|361.21|363.45|361.05|0
1628849490000|2021-08-13 10:11:30|363.61|361.21|363.61|361.21|363.61|361.21|363.45|361.05|0
1628849600000|2021-08-13 10:13:20|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628849620000|2021-08-13 10:13:40|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628849650000|2021-08-13 10:14:10|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628849670000|2021-08-13 10:14:30|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1628849680000|2021-08-13 10:14:40|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628849690000|2021-08-13 10:14:50|363.93|361.53|363.77|361.37|363.93|361.53|363.77|361.37|0
1628849700000|2021-08-13 10:15:00|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1628849710000|2021-08-13 10:15:10|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628849870000|2021-08-13 10:17:50|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1628849890000|2021-08-13 10:18:10|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628849900000|2021-08-13 10:18:20|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1628849940000|2021-08-13 10:19:00|363.77|361.37|363.93|361.53|363.93|361.53|363.77|361.37|0
1628849950000|2021-08-13 10:19:10|363.77|361.37|363.93|361.53|363.93|361.53|363.77|361.37|0
1628849960000|2021-08-13 10:19:20|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628850000000|2021-08-13 10:20:00|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1628850010000|2021-08-13 10:20:10|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1628850020000|2021-08-13 10:20:20|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628850090000|2021-08-13 10:21:30|363.61|361.21|363.77|361.37|363.77|361.37|363.61|361.21|0
1628850150000|2021-08-13 10:22:30|363.69|361.29|363.61|361.21|363.69|361.29|363.61|361.21|0
1628850170000|2021-08-13 10:22:50|363.69|361.29|363.93|361.53|363.93|361.53|363.69|361.29|0
1628850180000|2021-08-13 10:23:00|363.85|361.45|363.77|361.37|363.85|361.45|363.77|361.37|0
1628850190000|2021-08-13 10:23:10|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1628850240000|2021-08-13 10:24:00|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1628850260000|2021-08-13 10:24:20|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1628850340000|2021-08-13 10:25:40|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628850360000|2021-08-13 10:26:00|363.61|361.21|363.61|361.21|363.77|361.37|363.61|361.21|0
1628850370000|2021-08-13 10:26:10|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1628850380000|2021-08-13 10:26:20|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628850420000|2021-08-13 10:27:00|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1628850530000|2021-08-13 10:28:50|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628850560000|2021-08-13 10:29:20|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1628850570000|2021-08-13 10:29:30|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628850600000|2021-08-13 10:30:00|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628850610000|2021-08-13 10:30:10|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628850620000|2021-08-13 10:30:20|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628850630000|2021-08-13 10:30:30|363.44|361.04|363.61|361.21|363.61|361.21|363.44|361.04|0
1628850640000|2021-08-13 10:30:40|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628850660000|2021-08-13 10:31:00|363.61|361.21|363.44|361.04|363.61|361.21|363.44|361.04|0
1628850670000|2021-08-13 10:31:10|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628850710000|2021-08-13 10:31:50|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628850720000|2021-08-13 10:32:00|363.61|361.21|363.6|361.2|363.77|361.37|363.6|361.2|0
1628850730000|2021-08-13 10:32:10|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628850740000|2021-08-13 10:32:20|363.68|361.28|363.68|361.28|363.77|361.37|363.68|361.28|0
1628850750000|2021-08-13 10:32:30|363.77|361.37|363.6|361.2|363.77|361.37|363.6|361.2|0
1628850760000|2021-08-13 10:32:40|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1628850770000|2021-08-13 10:32:50|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1628850780000|2021-08-13 10:33:00|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628850790000|2021-08-13 10:33:10|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1628850800000|2021-08-13 10:33:20|363.52|361.12|363.44|361.04|363.52|361.12|363.44|361.04|0
1628850810000|2021-08-13 10:33:30|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1628850910000|2021-08-13 10:35:10|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628850920000|2021-08-13 10:35:20|363.6|361.2|363.44|361.04|363.6|361.2|363.44|361.04|0
1628850930000|2021-08-13 10:35:30|363.6|361.2|363.52|361.12|363.6|361.2|363.52|361.12|0
1628850940000|2021-08-13 10:35:40|363.44|361.04|363.52|361.12|363.52|361.12|363.44|361.04|0
1628850950000|2021-08-13 10:35:50|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851000000|2021-08-13 10:36:40|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1628851010000|2021-08-13 10:36:50|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851100000|2021-08-13 10:38:20|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1628851140000|2021-08-13 10:39:00|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1628851150000|2021-08-13 10:39:10|363.68|361.28|363.6|361.2|363.68|361.28|363.6|361.2|0
1628851210000|2021-08-13 10:40:10|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1628851220000|2021-08-13 10:40:20|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851290000|2021-08-13 10:41:30|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1628851330000|2021-08-13 10:42:10|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1628851340000|2021-08-13 10:42:20|363.44|361.04|363.6|361.2|363.6|361.2|363.44|361.04|0
1628851390000|2021-08-13 10:43:10|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851410000|2021-08-13 10:43:30|363.6|361.2|363.44|361.04|363.6|361.2|363.44|361.04|0
1628851420000|2021-08-13 10:43:40|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1628851430000|2021-08-13 10:43:50|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851450000|2021-08-13 10:44:10|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1628851460000|2021-08-13 10:44:20|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851510000|2021-08-13 10:45:10|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1628851520000|2021-08-13 10:45:20|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851560000|2021-08-13 10:46:00|363.28|360.88|363.44|361.04|363.44|361.04|363.28|360.88|0
1628851630000|2021-08-13 10:47:10|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1628851640000|2021-08-13 10:47:20|363.35|360.95|363.44|361.04|363.44|361.04|363.35|360.95|0
1628851660000|2021-08-13 10:47:40|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1628851730000|2021-08-13 10:48:50|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851800000|2021-08-13 10:50:00|363.35|360.95|363.44|361.04|363.44|361.04|363.35|360.95|0
1628851810000|2021-08-13 10:50:10|363.28|360.88|363.28|360.88|363.44|361.04|363.28|360.88|0
1628851820000|2021-08-13 10:50:20|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851850000|2021-08-13 10:50:50|363.28|360.88|363.35|360.95|363.35|360.95|363.28|360.88|0
1628851860000|2021-08-13 10:51:00|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851870000|2021-08-13 10:51:10|363.35|360.95|363.28|360.88|363.35|360.95|363.28|360.88|0
1628851910000|2021-08-13 10:51:50|363.27|360.87|363.35|360.95|363.35|360.95|363.27|360.87|0
1628851920000|2021-08-13 10:52:00|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1628851930000|2021-08-13 10:52:10|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1628851940000|2021-08-13 10:52:20|362.95|360.55|362.95|360.55|362.95|360.55|362.87|360.47|0
1628851990000|2021-08-13 10:53:10|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1628852030000|2021-08-13 10:53:50|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1628852050000|2021-08-13 10:54:10|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1628852070000|2021-08-13 10:54:30|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1628852080000|2021-08-13 10:54:40|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1628852120000|2021-08-13 10:55:20|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1628852130000|2021-08-13 10:55:30|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1628852140000|2021-08-13 10:55:40|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1628852150000|2021-08-13 10:55:50|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1628852200000|2021-08-13 10:56:40|362.95|360.55|363.11|360.71|363.11|360.71|362.95|360.55|0
1628852210000|2021-08-13 10:56:50|362.95|360.55|363.11|360.71|363.11|360.71|362.95|360.55|0
1628852230000|2021-08-13 10:57:10|363.03|360.63|363.11|360.71|363.11|360.71|362.95|360.55|0
1628852250000|2021-08-13 10:57:30|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1628852320000|2021-08-13 10:58:40|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1628852330000|2021-08-13 10:58:50|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1628852380000|2021-08-13 10:59:40|362.79|360.39|362.79|360.39|362.95|360.55|362.79|360.39|0
1628852400000|2021-08-13 11:00:00|362.95|360.55|362.79|360.39|362.95|360.55|362.79|360.39|0
1628852450000|2021-08-13 11:00:50|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1628852470000|2021-08-13 11:01:10|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1628852480000|2021-08-13 11:01:20|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1628852490000|2021-08-13 11:01:30|362.79|360.39|362.63|360.23|362.79|360.39|362.63|360.23|0
1628852520000|2021-08-13 11:02:00|362.7|360.3|362.79|360.39|362.79|360.39|362.7|360.3|0
1628852580000|2021-08-13 11:03:00|362.63|360.23|362.63|360.23|362.63|360.23|362.63|360.23|0
1628852650000|2021-08-13 11:04:10|362.47|360.07|362.63|360.23|362.63|360.23|362.47|360.07|0
1628852700000|2021-08-13 11:05:00|362.79|360.39|362.63|360.23|362.79|360.39|362.63|360.23|0
1628852740000|2021-08-13 11:05:40|362.79|360.39|362.63|360.23|362.79|360.39|362.63|360.23|0
1628852750000|2021-08-13 11:05:50|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1628852780000|2021-08-13 11:06:20|362.86|360.46|362.79|360.39|362.86|360.46|362.79|360.39|0
1628852790000|2021-08-13 11:06:30|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1628852800000|2021-08-13 11:06:40|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1628852820000|2021-08-13 11:07:00|362.63|360.23|362.79|360.39|362.79|360.39|362.63|360.23|0
1628852840000|2021-08-13 11:07:20|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1628852850000|2021-08-13 11:07:30|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1628852930000|2021-08-13 11:08:50|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1628852940000|2021-08-13 11:09:00|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1628852970000|2021-08-13 11:09:30|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1628853000000|2021-08-13 11:10:00|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1628853010000|2021-08-13 11:10:10|362.54|360.14|362.46|360.06|362.54|360.14|362.46|360.06|0
1628853020000|2021-08-13 11:10:20|362.3|359.9|362.46|360.06|362.46|360.06|362.3|359.9|0
1628853050000|2021-08-13 11:10:50|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1628853130000|2021-08-13 11:12:10|362.7|360.3|362.62|360.22|362.7|360.3|362.62|360.22|0
1628853160000|2021-08-13 11:12:40|362.7|360.3|362.62|360.22|362.7|360.3|362.62|360.22|0
1628853210000|2021-08-13 11:13:30|362.46|360.06|362.62|360.22|362.62|360.22|362.46|360.06|0
1628853240000|2021-08-13 11:14:00|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1628853260000|2021-08-13 11:14:20|362.3|359.9|362.46|360.06|362.46|360.06|362.3|359.9|0
1628853270000|2021-08-13 11:14:30|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1628853380000|2021-08-13 11:16:20|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1628853420000|2021-08-13 11:17:00|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1628853430000|2021-08-13 11:17:10|362.54|360.14|362.62|360.22|362.62|360.22|362.46|360.06|0
1628853440000|2021-08-13 11:17:20|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1628853490000|2021-08-13 11:18:10|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1628853520000|2021-08-13 11:18:40|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1628853550000|2021-08-13 11:19:10|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1628853620000|2021-08-13 11:20:20|362.78|360.38|362.7|360.3|362.78|360.38|362.7|360.3|0
1628853630000|2021-08-13 11:20:30|362.78|360.38|362.62|360.22|362.78|360.38|362.62|360.22|0
1628853640000|2021-08-13 11:20:40|362.78|360.38|362.62|360.22|362.78|360.38|362.62|360.22|0
1628853650000|2021-08-13 11:20:50|362.7|360.3|362.62|360.22|362.7|360.3|362.62|360.22|0
1628853680000|2021-08-13 11:21:20|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1628853690000|2021-08-13 11:21:30|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1628853710000|2021-08-13 11:21:50|362.62|360.22|362.46|360.06|362.62|360.22|362.46|360.06|0
1628853720000|2021-08-13 11:22:00|362.37|359.97|362.3|359.9|362.37|359.97|362.3|359.9|0
1628853730000|2021-08-13 11:22:10|362.46|360.06|362.3|359.9|362.46|360.06|362.3|359.9|0
1628853740000|2021-08-13 11:22:20|362.14|359.74|362.14|359.74|362.14|359.74|362.14|359.74|0
1628853760000|2021-08-13 11:22:40|362.3|359.9|362.3|359.9|362.3|359.9|362.3|359.9|0
1628853770000|2021-08-13 11:22:50|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1628853780000|2021-08-13 11:23:00|362.3|359.9|362.46|360.06|362.46|360.06|362.3|359.9|0
1628853860000|2021-08-13 11:24:20|362.53|360.13|362.46|360.06|362.53|360.13|362.46|360.06|0
1628853870000|2021-08-13 11:24:30|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1628853910000|2021-08-13 11:25:10|362.78|360.38|362.62|360.22|362.78|360.38|362.62|360.22|0
1628853960000|2021-08-13 11:26:00|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1628854020000|2021-08-13 11:27:00|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1628854030000|2021-08-13 11:27:10|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1628854190000|2021-08-13 11:29:50|362.69|360.29|362.78|360.38|362.78|360.38|362.69|360.29|0
1628854270000|2021-08-13 11:31:10|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1628854290000|2021-08-13 11:31:30|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628854320000|2021-08-13 11:32:00|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1628854350000|2021-08-13 11:32:30|362.78|360.38|362.69|360.29|362.78|360.38|362.69|360.29|0
1628854360000|2021-08-13 11:32:40|362.62|360.22|362.61|360.21|362.62|360.22|362.61|360.21|0
1628854380000|2021-08-13 11:33:00|362.78|360.38|362.78|360.38|362.78|360.38|362.61|360.21|0
1628854400000|2021-08-13 11:33:20|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1628854410000|2021-08-13 11:33:30|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1628854420000|2021-08-13 11:33:40|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1628854450000|2021-08-13 11:34:10|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628854510000|2021-08-13 11:35:10|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1628854520000|2021-08-13 11:35:20|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1628854530000|2021-08-13 11:35:30|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1628854560000|2021-08-13 11:36:00|362.45|360.05|362.45|360.05|362.61|360.21|362.45|360.05|0
1628854590000|2021-08-13 11:36:30|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1628854620000|2021-08-13 11:37:00|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628854630000|2021-08-13 11:37:10|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628854680000|2021-08-13 11:38:00|362.13|359.73|362.05|359.65|362.13|359.73|361.97|359.57|0
1628854690000|2021-08-13 11:38:10|362.13|359.73|361.97|359.57|362.13|359.73|361.97|359.57|0
1628854700000|2021-08-13 11:38:20|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1628854720000|2021-08-13 11:38:40|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628854730000|2021-08-13 11:38:50|362.13|359.73|362.29|359.89|362.29|359.89|362.13|359.73|0
1628854740000|2021-08-13 11:39:00|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1628854750000|2021-08-13 11:39:10|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628854760000|2021-08-13 11:39:20|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628854800000|2021-08-13 11:40:00|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628854860000|2021-08-13 11:41:00|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1628854870000|2021-08-13 11:41:10|362.45|360.05|362.61|360.21|362.61|360.21|362.45|360.05|0
1628854880000|2021-08-13 11:41:20|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628854930000|2021-08-13 11:42:10|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1628854960000|2021-08-13 11:42:40|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628855000000|2021-08-13 11:43:20|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628855020000|2021-08-13 11:43:40|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628855040000|2021-08-13 11:44:00|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628855050000|2021-08-13 11:44:10|362.45|360.05|362.29|359.89|362.45|360.05|362.29|359.89|0
1628855060000|2021-08-13 11:44:20|362.45|360.05|362.29|359.89|362.45|360.05|362.29|359.89|0
1628855070000|2021-08-13 11:44:30|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628855090000|2021-08-13 11:44:50|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628855120000|2021-08-13 11:45:20|362.37|359.97|362.45|360.05|362.45|360.05|362.37|359.97|0
1628855220000|2021-08-13 11:47:00|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628855260000|2021-08-13 11:47:40|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628855280000|2021-08-13 11:48:00|362.29|359.89|362.45|360.05|362.45|360.05|362.29|359.89|0
1628855300000|2021-08-13 11:48:20|362.36|359.96|362.29|359.89|362.45|360.05|362.29|359.89|0
1628855320000|2021-08-13 11:48:40|362.36|359.96|362.29|359.89|362.36|359.96|362.29|359.89|0
1628855340000|2021-08-13 11:49:00|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628855360000|2021-08-13 11:49:20|362.29|359.89|362.29|359.89|362.45|360.05|362.29|359.89|0
1628855370000|2021-08-13 11:49:30|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628855400000|2021-08-13 11:50:00|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628855450000|2021-08-13 11:50:50|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1628855460000|2021-08-13 11:51:00|362.29|359.89|362.13|359.73|362.29|359.89|362.13|359.73|0
1628855470000|2021-08-13 11:51:10|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628855540000|2021-08-13 11:52:20|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1628855580000|2021-08-13 11:53:00|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1628855590000|2021-08-13 11:53:10|362.2|359.8|362.12|359.72|362.2|359.8|362.12|359.72|0
1628855620000|2021-08-13 11:53:40|362.2|359.8|362.12|359.72|362.2|359.8|362.12|359.72|0
1628855630000|2021-08-13 11:53:50|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1628855650000|2021-08-13 11:54:10|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628855710000|2021-08-13 11:55:10|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1628855720000|2021-08-13 11:55:20|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628855750000|2021-08-13 11:55:50|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1628855830000|2021-08-13 11:57:10|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1628855870000|2021-08-13 11:57:50|362.36|359.96|362.28|359.88|362.44|360.04|362.28|359.88|0
1628855880000|2021-08-13 11:58:00|362.12|359.72|362.12|359.72|362.28|359.88|362.12|359.72|0
1628855890000|2021-08-13 11:58:10|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1628855900000|2021-08-13 11:58:20|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1628855920000|2021-08-13 11:58:40|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1628855930000|2021-08-13 11:58:50|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1628856000000|2021-08-13 12:00:00|362.28|359.88|362.28|359.88|362.28|359.88|362.12|359.72|0
1628856010000|2021-08-13 12:00:10|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1628856050000|2021-08-13 12:00:50|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1628856060000|2021-08-13 12:01:00|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1628856080000|2021-08-13 12:01:20|362.28|359.88|362.44|360.04|362.44|360.04|362.28|359.88|0
1628856120000|2021-08-13 12:02:00|362.6|360.2|362.44|360.04|362.6|360.2|362.44|360.04|0
1628856240000|2021-08-13 12:04:00|362.28|359.88|362.44|360.04|362.44|360.04|362.28|359.88|0
1628856280000|2021-08-13 12:04:40|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1628856310000|2021-08-13 12:05:10|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1628856350000|2021-08-13 12:05:50|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1628856360000|2021-08-13 12:06:00|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1628856390000|2021-08-13 12:06:30|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1628856420000|2021-08-13 12:07:00|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1628856440000|2021-08-13 12:07:20|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1628856460000|2021-08-13 12:07:40|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1628856470000|2021-08-13 12:07:50|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1628856490000|2021-08-13 12:08:10|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1628856600000|2021-08-13 12:10:00|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1628856720000|2021-08-13 12:12:00|362.52|360.12|362.44|360.04|362.52|360.12|362.44|360.04|0
1628856750000|2021-08-13 12:12:30|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1628856770000|2021-08-13 12:12:50|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1628856780000|2021-08-13 12:13:00|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1628856810000|2021-08-13 12:13:30|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1628856820000|2021-08-13 12:13:40|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1628856880000|2021-08-13 12:14:40|362.68|360.28|362.76|360.36|362.76|360.36|362.68|360.28|0
1628856900000|2021-08-13 12:15:00|362.6|360.2|362.76|360.36|362.76|360.36|362.6|360.2|0
1628856910000|2021-08-13 12:15:10|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1628856930000|2021-08-13 12:15:30|362.76|360.36|362.6|360.2|362.76|360.36|362.6|360.2|0
1628856970000|2021-08-13 12:16:10|362.76|360.36|362.76|360.36|362.76|360.36|362.6|360.2|0
1628857010000|2021-08-13 12:16:50|362.84|360.44|362.76|360.36|362.84|360.44|362.76|360.36|0
1628857030000|2021-08-13 12:17:10|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1628857040000|2021-08-13 12:17:20|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1628857060000|2021-08-13 12:17:40|362.92|360.52|362.76|360.36|362.92|360.52|362.76|360.36|0
1628857070000|2021-08-13 12:17:50|362.92|360.52|362.76|360.36|362.92|360.52|362.76|360.36|0
1628857080000|2021-08-13 12:18:00|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1628857090000|2021-08-13 12:18:10|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1628857110000|2021-08-13 12:18:30|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1628857120000|2021-08-13 12:18:40|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1628857160000|2021-08-13 12:19:20|362.83|360.43|362.76|360.36|362.83|360.43|362.76|360.36|0
1628857220000|2021-08-13 12:20:20|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1628857240000|2021-08-13 12:20:40|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1628857250000|2021-08-13 12:20:50|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1628857360000|2021-08-13 12:22:40|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1628857420000|2021-08-13 12:23:40|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1628857460000|2021-08-13 12:24:20|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1628857470000|2021-08-13 12:24:30|362.92|360.52|363.08|360.68|363.08|360.68|362.92|360.52|0
1628857520000|2021-08-13 12:25:20|362.99|360.59|363.08|360.68|363.08|360.68|362.92|360.52|0
1628857580000|2021-08-13 12:26:20|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1628857630000|2021-08-13 12:27:10|363.4|361|363.4|361|363.4|361|363.4|361|0
1628857640000|2021-08-13 12:27:20|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1628857650000|2021-08-13 12:27:30|363.4|361|363.4|361|363.4|361|363.4|361|0
1628857690000|2021-08-13 12:28:10|363.56|361.16|363.4|361|363.56|361.16|363.4|361|0
1628857700000|2021-08-13 12:28:20|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1628857710000|2021-08-13 12:28:30|363.4|361|363.4|361|363.4|361|363.4|361|0
1628857720000|2021-08-13 12:28:40|363.56|361.16|363.56|361.16|363.56|361.16|363.48|361.08|0
1628857770000|2021-08-13 12:29:30|363.4|361|363.4|361|363.4|361|363.4|361|0
1628857820000|2021-08-13 12:30:20|363.56|361.16|363.4|361|363.56|361.16|363.4|361|0
1628857840000|2021-08-13 12:30:40|363.56|361.16|363.56|361.16|363.56|361.16|363.4|361|0
1628857860000|2021-08-13 12:31:00|363.4|361|363.4|361|363.4|361|363.4|361|0
1628857880000|2021-08-13 12:31:20|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1628857900000|2021-08-13 12:31:40|363.4|361|363.56|361.16|363.56|361.16|363.4|361|0
1628857910000|2021-08-13 12:31:50|363.4|361|363.4|361|363.4|361|363.4|361|0
1628857930000|2021-08-13 12:32:10|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1628857940000|2021-08-13 12:32:20|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1628858010000|2021-08-13 12:33:30|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1628858020000|2021-08-13 12:33:40|363.72|361.32|363.56|361.16|363.72|361.32|363.56|361.16|0
1628858030000|2021-08-13 12:33:50|363.72|361.32|363.56|361.16|363.72|361.32|363.56|361.16|0
1628858040000|2021-08-13 12:34:00|363.72|361.32|363.56|361.16|363.72|361.32|363.56|361.16|0
1628858060000|2021-08-13 12:34:20|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1628858080000|2021-08-13 12:34:40|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1628858100000|2021-08-13 12:35:00|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1628858110000|2021-08-13 12:35:10|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628858120000|2021-08-13 12:35:20|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1628858220000|2021-08-13 12:37:00|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1628858240000|2021-08-13 12:37:20|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1628858280000|2021-08-13 12:38:00|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1628858300000|2021-08-13 12:38:20|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1628858310000|2021-08-13 12:38:30|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1628858370000|2021-08-13 12:39:30|363.56|361.16|363.72|361.32|363.72|361.32|363.56|361.16|0
1628858380000|2021-08-13 12:39:40|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1628858400000|2021-08-13 12:40:00|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1628858420000|2021-08-13 12:40:20|363.72|361.32|363.55|361.15|363.72|361.32|363.55|361.15|0
1628858430000|2021-08-13 12:40:30|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1628858440000|2021-08-13 12:40:40|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1628858480000|2021-08-13 12:41:20|363.47|361.07|363.55|361.15|363.55|361.15|363.47|361.07|0
1628858500000|2021-08-13 12:41:40|363.47|361.07|363.39|360.99|363.47|361.07|363.39|360.99|0
1628858520000|2021-08-13 12:42:00|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1628858600000|2021-08-13 12:43:20|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1628858710000|2021-08-13 12:45:10|363.55|361.15|363.55|361.15|363.55|361.15|363.39|360.99|0
1628858740000|2021-08-13 12:45:40|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1628858770000|2021-08-13 12:46:10|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1628858780000|2021-08-13 12:46:20|363.47|361.07|363.39|360.99|363.47|361.07|363.39|360.99|0
1628858860000|2021-08-13 12:47:40|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1628858890000|2021-08-13 12:48:10|363.71|361.31|363.71|361.31|363.71|361.31|363.71|361.31|0
1628858900000|2021-08-13 12:48:20|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1628858940000|2021-08-13 12:49:00|364.04|361.64|364.2|361.8|364.2|361.8|364.04|361.64|0
1628858960000|2021-08-13 12:49:20|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1628858970000|2021-08-13 12:49:30|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1628858980000|2021-08-13 12:49:40|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1628859040000|2021-08-13 12:50:40|363.87|361.47|364.03|361.63|364.03|361.63|363.87|361.47|0
1628859050000|2021-08-13 12:50:50|363.87|361.47|363.87|361.47|364.03|361.63|363.87|361.47|0
1628859080000|2021-08-13 12:51:20|363.71|361.31|363.55|361.15|363.71|361.31|363.55|361.15|0
1628859090000|2021-08-13 12:51:30|363.71|361.31|363.71|361.31|363.71|361.31|363.71|361.31|0
1628859140000|2021-08-13 12:52:20|363.55|361.15|363.71|361.31|363.71|361.31|363.55|361.15|0
1628859160000|2021-08-13 12:52:40|363.79|361.39|363.79|361.39|363.87|361.47|363.79|361.39|0
1628859170000|2021-08-13 12:52:50|363.71|361.31|363.87|361.47|363.87|361.47|363.71|361.31|0
1628859190000|2021-08-13 12:53:10|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1628859200000|2021-08-13 12:53:20|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1628859270000|2021-08-13 12:54:30|363.95|361.55|363.87|361.47|364.03|361.63|363.87|361.47|0
1628859350000|2021-08-13 12:55:50|363.71|361.31|363.71|361.31|363.71|361.31|363.71|361.31|0
1628859360000|2021-08-13 12:56:00|363.79|361.39|363.71|361.31|363.87|361.47|363.71|361.31|0
1628859380000|2021-08-13 12:56:20|363.79|361.39|363.87|361.47|363.87|361.47|363.79|361.39|0
1628859390000|2021-08-13 12:56:30|363.79|361.39|363.87|361.47|363.87|361.47|363.79|361.39|0
1628859410000|2021-08-13 12:56:50|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1628859430000|2021-08-13 12:57:10|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1628859440000|2021-08-13 12:57:20|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1628859450000|2021-08-13 12:57:30|363.87|361.47|364.03|361.63|364.03|361.63|363.87|361.47|0
1628859460000|2021-08-13 12:57:40|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1628859470000|2021-08-13 12:57:50|364.03|361.63|363.87|361.47|364.03|361.63|363.87|361.47|0
1628859490000|2021-08-13 12:58:10|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1628859500000|2021-08-13 12:58:20|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1628859510000|2021-08-13 12:58:30|363.95|361.55|364.03|361.63|364.03|361.63|363.95|361.55|0
1628859530000|2021-08-13 12:58:50|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1628859540000|2021-08-13 12:59:00|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1628859550000|2021-08-13 12:59:10|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1628859600000|2021-08-13 13:00:00|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1628859670000|2021-08-13 13:01:10|364.19|361.79|364.35|361.95|364.35|361.95|364.19|361.79|0
1628859700000|2021-08-13 13:01:40|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1628859730000|2021-08-13 13:02:10|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1628859790000|2021-08-13 13:03:10|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1628859870000|2021-08-13 13:04:30|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1628859910000|2021-08-13 13:05:10|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1628859940000|2021-08-13 13:05:40|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1628859970000|2021-08-13 13:06:10|364.51|362.11|364.27|361.87|364.51|362.11|364.27|361.87|0
1628859980000|2021-08-13 13:06:20|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1628860010000|2021-08-13 13:06:50|364.03|361.63|364.19|361.79|364.19|361.79|364.03|361.63|0
1628860060000|2021-08-13 13:07:40|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1628860070000|2021-08-13 13:07:50|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1628860300000|2021-08-13 13:11:40|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1628860310000|2021-08-13 13:11:50|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1628860360000|2021-08-13 13:12:40|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1628860380000|2021-08-13 13:13:00|364.51|362.11|364.35|361.95|364.51|362.11|364.35|361.95|0
1628860440000|2021-08-13 13:14:00|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1628860450000|2021-08-13 13:14:10|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1628860480000|2021-08-13 13:14:40|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1628860540000|2021-08-13 13:15:40|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1628860570000|2021-08-13 13:16:10|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1628860590000|2021-08-13 13:16:30|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1628860600000|2021-08-13 13:16:40|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1628860650000|2021-08-13 13:17:30|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1628860790000|2021-08-13 13:19:50|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1628860800000|2021-08-13 13:20:00|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1628860810000|2021-08-13 13:20:10|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1628860850000|2021-08-13 13:20:50|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1628860860000|2021-08-13 13:21:00|364.83|362.43|364.67|362.27|364.83|362.43|364.67|362.27|0
1628860880000|2021-08-13 13:21:20|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1628860890000|2021-08-13 13:21:30|364.75|362.35|364.83|362.43|364.83|362.43|364.75|362.35|0
1628860930000|2021-08-13 13:22:10|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1628860950000|2021-08-13 13:22:30|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1628860960000|2021-08-13 13:22:40|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1628860970000|2021-08-13 13:22:50|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1628860990000|2021-08-13 13:23:10|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1628861020000|2021-08-13 13:23:40|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1628861060000|2021-08-13 13:24:20|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1628861070000|2021-08-13 13:24:30|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1628861100000|2021-08-13 13:25:00|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1628861130000|2021-08-13 13:25:30|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1628861140000|2021-08-13 13:25:40|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1628861150000|2021-08-13 13:25:50|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1628861160000|2021-08-13 13:26:00|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1628861190000|2021-08-13 13:26:30|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1628861210000|2021-08-13 13:26:50|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1628861220000|2021-08-13 13:27:00|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1628861230000|2021-08-13 13:27:10|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1628861280000|2021-08-13 13:28:00|364.5|362.1|364.67|362.27|364.67|362.27|364.5|362.1|0
1628861310000|2021-08-13 13:28:30|364.66|362.26|364.66|362.26|364.66|362.26|364.66|362.26|0
1628861350000|2021-08-13 13:29:10|364.34|361.94|364.02|361.62|364.34|361.94|364.02|361.62|0
1628861360000|2021-08-13 13:29:20|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1628861380000|2021-08-13 13:29:40|364.34|361.94|364.5|362.1|364.5|362.1|364.34|361.94|0
1628861390000|2021-08-13 13:29:50|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1628861400000|2021-08-13 13:30:00|364.83|362.43|364.34|361.94|364.83|362.43|364.34|361.94|0
1628861410000|2021-08-13 13:30:10|364.5|362.1|364.83|362.43|364.99|362.59|364.5|362.1|0
1628861420000|2021-08-13 13:30:20|364.66|362.26|364.18|361.78|364.66|362.26|364.18|361.78|0
1628861430000|2021-08-13 13:30:30|364.34|361.94|364.18|361.78|364.34|361.94|364.18|361.78|0
1628861440000|2021-08-13 13:30:40|364.02|361.62|364.34|361.94|364.34|361.94|364.02|361.62|0
1628861450000|2021-08-13 13:30:50|364.02|361.62|364.34|361.94|364.34|361.94|364.02|361.62|0
1628861460000|2021-08-13 13:31:00|364.18|361.78|363.7|361.3|364.18|361.78|363.54|361.14|0
1628861470000|2021-08-13 13:31:10|363.86|361.46|364.02|361.62|364.02|361.62|363.86|361.46|0
1628861480000|2021-08-13 13:31:20|363.86|361.46|363.7|361.3|363.86|361.46|363.53|361.13|0
1628861490000|2021-08-13 13:31:30|363.53|361.13|363.21|360.81|363.53|361.13|363.21|360.81|0
1628861500000|2021-08-13 13:31:40|363.05|360.65|363.05|360.65|363.21|360.81|363.05|360.65|0
1628861510000|2021-08-13 13:31:50|362.89|360.49|362.89|360.49|362.89|360.49|362.73|360.33|0
1628861520000|2021-08-13 13:32:00|363.05|360.65|363.37|360.97|363.37|360.97|363.05|360.65|0
1628861530000|2021-08-13 13:32:10|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1628861560000|2021-08-13 13:32:40|363.37|360.97|363.37|360.97|363.37|360.97|363.21|360.81|0
1628861570000|2021-08-13 13:32:50|363.21|360.81|363.21|360.81|363.37|360.97|363.21|360.81|0
1628861580000|2021-08-13 13:33:00|363.05|360.65|362.89|360.49|363.21|360.81|362.89|360.49|0
1628861590000|2021-08-13 13:33:10|363.05|360.65|363.05|360.65|363.05|360.65|362.73|360.33|0
1628861600000|2021-08-13 13:33:20|363.21|360.81|363.05|360.65|363.21|360.81|363.05|360.65|0
1628861610000|2021-08-13 13:33:30|363.21|360.81|363.05|360.65|363.21|360.81|363.05|360.65|0
1628861620000|2021-08-13 13:33:40|362.89|360.49|363.05|360.65|363.05|360.65|362.89|360.49|0
1628861630000|2021-08-13 13:33:50|362.89|360.49|363.05|360.65|363.05|360.65|362.89|360.49|0
1628861640000|2021-08-13 13:34:00|362.89|360.49|362.73|360.33|363.05|360.65|362.73|360.33|0
1628861660000|2021-08-13 13:34:20|362.89|360.49|362.89|360.49|363.05|360.65|362.89|360.49|0
1628861670000|2021-08-13 13:34:30|363.05|360.65|362.89|360.49|363.05|360.65|362.89|360.49|0
1628861680000|2021-08-13 13:34:40|363.05|360.65|363.05|360.65|363.21|360.81|363.05|360.65|0
1628861690000|2021-08-13 13:34:50|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1628861700000|2021-08-13 13:35:00|363.37|360.97|363.53|361.13|363.53|361.13|363.21|360.81|0
1628861710000|2021-08-13 13:35:10|363.37|360.97|363.37|360.97|363.53|361.13|363.37|360.97|0
1628861720000|2021-08-13 13:35:20|363.53|361.13|363.53|361.13|363.69|361.29|363.53|361.13|0
1628861730000|2021-08-13 13:35:30|363.37|360.97|363.37|360.97|363.37|360.97|363.21|360.81|0
1628861740000|2021-08-13 13:35:40|363.21|360.81|363.05|360.65|363.21|360.81|363.05|360.65|0
1628861750000|2021-08-13 13:35:50|362.89|360.49|362.89|360.49|362.89|360.49|362.73|360.33|0
1628861760000|2021-08-13 13:36:00|363.05|360.65|362.89|360.49|363.05|360.65|362.89|360.49|0
1628861770000|2021-08-13 13:36:10|362.8|360.4|362.73|360.33|362.89|360.49|362.73|360.33|0
1628861790000|2021-08-13 13:36:30|362.89|360.49|362.73|360.33|362.89|360.49|362.73|360.33|0
1628861800000|2021-08-13 13:36:40|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1628861830000|2021-08-13 13:37:10|362.41|360.01|362.57|360.17|362.57|360.17|362.41|360.01|0
1628861840000|2021-08-13 13:37:20|362.73|360.33|362.57|360.17|362.73|360.33|362.57|360.17|0
1628861850000|2021-08-13 13:37:30|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1628861860000|2021-08-13 13:37:40|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1628861880000|2021-08-13 13:38:00|362.24|359.84|361.92|359.52|362.24|359.84|361.92|359.52|0
1628861900000|2021-08-13 13:38:20|362.08|359.68|362.08|359.68|362.24|359.84|362.08|359.68|0
1628861910000|2021-08-13 13:38:30|361.92|359.52|362.08|359.68|362.08|359.68|361.92|359.52|0
1628861920000|2021-08-13 13:38:40|361.92|359.52|361.92|359.52|361.92|359.52|361.92|359.52|0
1628861930000|2021-08-13 13:38:50|361.76|359.36|361.76|359.36|361.76|359.36|361.76|359.36|0
1628861950000|2021-08-13 13:39:10|361.92|359.52|362.73|360.33|362.73|360.33|361.92|359.52|0
1628861960000|2021-08-13 13:39:20|362.89|360.49|362.89|360.49|362.89|360.49|362.73|360.33|0
1628861970000|2021-08-13 13:39:30|363.05|360.65|362.73|360.33|363.05|360.65|362.73|360.33|0
1628861980000|2021-08-13 13:39:40|362.89|360.49|362.73|360.33|362.89|360.49|362.73|360.33|0
1628861990000|2021-08-13 13:39:50|362.89|360.49|363.05|360.65|363.05|360.65|362.89|360.49|0
1628862000000|2021-08-13 13:40:00|363.37|360.97|363.37|360.97|363.37|360.97|363.21|360.81|0
1628862010000|2021-08-13 13:40:10|363.53|361.13|363.53|361.13|363.69|361.29|363.53|361.13|0
1628862020000|2021-08-13 13:40:20|363.69|361.29|363.85|361.45|363.85|361.45|363.69|361.29|0
1628862030000|2021-08-13 13:40:30|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1628862040000|2021-08-13 13:40:40|363.85|361.45|363.69|361.29|363.85|361.45|363.69|361.29|0
1628862050000|2021-08-13 13:40:50|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1628862070000|2021-08-13 13:41:10|363.69|361.29|364.18|361.78|364.18|361.78|363.69|361.29|0
1628862080000|2021-08-13 13:41:20|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1628862090000|2021-08-13 13:41:30|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1628862100000|2021-08-13 13:41:40|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1628862110000|2021-08-13 13:41:50|364.18|361.78|364.01|361.61|364.18|361.78|364.01|361.61|0
1628862120000|2021-08-13 13:42:00|364.18|361.78|364.18|361.78|364.18|361.78|364.01|361.61|0
1628862140000|2021-08-13 13:42:20|364.34|361.94|364.5|362.1|364.5|362.1|364.34|361.94|0
1628862150000|2021-08-13 13:42:30|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1628862160000|2021-08-13 13:42:40|364.5|362.1|364.18|361.78|364.5|362.1|364.18|361.78|0
1628862170000|2021-08-13 13:42:50|364.34|361.94|364.18|361.78|364.34|361.94|364.18|361.78|0
1628862180000|2021-08-13 13:43:00|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1628862190000|2021-08-13 13:43:10|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1628862200000|2021-08-13 13:43:20|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1628862210000|2021-08-13 13:43:30|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628862220000|2021-08-13 13:43:40|363.85|361.45|363.69|361.29|363.85|361.45|363.69|361.29|0
1628862240000|2021-08-13 13:44:00|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1628862250000|2021-08-13 13:44:10|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1628862270000|2021-08-13 13:44:30|363.85|361.45|364.01|361.61|364.01|361.61|363.85|361.45|0
1628862280000|2021-08-13 13:44:40|363.85|361.45|363.85|361.45|364.01|361.61|363.85|361.45|0
1628862290000|2021-08-13 13:44:50|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1628862300000|2021-08-13 13:45:00|364.01|361.61|364.66|362.26|364.82|362.42|364.01|361.61|0
1628862310000|2021-08-13 13:45:10|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1628862320000|2021-08-13 13:45:20|364.66|362.26|364.5|362.1|364.66|362.26|364.5|362.1|0
1628862330000|2021-08-13 13:45:30|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1628862340000|2021-08-13 13:45:40|364.17|361.77|364.5|362.1|364.5|362.1|364.17|361.77|0
1628862350000|2021-08-13 13:45:50|364.66|362.26|364.5|362.1|364.66|362.26|364.5|362.1|0
1628862360000|2021-08-13 13:46:00|364.66|362.26|364.98|362.58|364.98|362.58|364.66|362.26|0
1628862370000|2021-08-13 13:46:10|365.14|362.74|364.98|362.58|365.14|362.74|364.98|362.58|0
1628862380000|2021-08-13 13:46:20|365.14|362.74|365.14|362.74|365.3|362.9|365.14|362.74|0
1628862390000|2021-08-13 13:46:30|365.3|362.9|365.47|363.07|365.47|363.07|365.3|362.9|0
1628862400000|2021-08-13 13:46:40|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1628862410000|2021-08-13 13:46:50|365.47|363.07|365.47|363.07|365.47|363.07|365.3|362.9|0
1628862420000|2021-08-13 13:47:00|365.3|362.9|365.63|363.23|365.63|363.23|365.3|362.9|0
1628862430000|2021-08-13 13:47:10|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1628862440000|2021-08-13 13:47:20|365.63|363.23|365.47|363.07|365.63|363.23|365.47|363.07|0
1628862450000|2021-08-13 13:47:30|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1628862460000|2021-08-13 13:47:40|365.47|363.07|365.46|363.06|365.54|363.14|365.46|363.06|0
1628862470000|2021-08-13 13:47:50|365.63|363.23|365.79|363.39|365.79|363.39|365.63|363.23|0
1628862480000|2021-08-13 13:48:00|365.63|363.23|365.95|363.55|365.95|363.55|365.63|363.23|0
1628862490000|2021-08-13 13:48:10|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1628862510000|2021-08-13 13:48:30|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1628862520000|2021-08-13 13:48:40|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1628862530000|2021-08-13 13:48:50|365.95|363.55|366.11|363.71|366.11|363.71|365.95|363.55|0
1628862550000|2021-08-13 13:49:10|365.95|363.55|366.11|363.71|366.11|363.71|365.95|363.55|0
1628862560000|2021-08-13 13:49:20|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1628862580000|2021-08-13 13:49:40|365.79|363.39|365.79|363.39|365.95|363.55|365.79|363.39|0
1628862590000|2021-08-13 13:49:50|365.95|363.55|365.63|363.23|365.95|363.55|365.63|363.23|0
1628862600000|2021-08-13 13:50:00|365.46|363.06|365.3|362.9|365.46|363.06|365.3|362.9|0
1628862610000|2021-08-13 13:50:10|365.14|362.74|365.14|362.74|365.3|362.9|365.14|362.74|0
1628862620000|2021-08-13 13:50:20|364.98|362.58|364.98|362.58|364.98|362.58|364.98|362.58|0
1628862630000|2021-08-13 13:50:30|364.82|362.42|364.5|362.1|364.82|362.42|364.5|362.1|0
1628862640000|2021-08-13 13:50:40|364.33|361.93|364.17|361.77|364.33|361.93|363.85|361.45|0
1628862650000|2021-08-13 13:50:50|364.01|361.61|364.17|361.77|364.17|361.77|364.01|361.61|0
1628862660000|2021-08-13 13:51:00|364.01|361.61|364.01|361.61|364.17|361.77|364.01|361.61|0
1628862670000|2021-08-13 13:51:10|364.17|361.77|364.49|362.09|364.49|362.09|364.17|361.77|0
1628862680000|2021-08-13 13:51:20|364.66|362.26|365.3|362.9|365.3|362.9|364.66|362.26|0
1628862690000|2021-08-13 13:51:30|365.14|362.74|365.3|362.9|365.3|362.9|365.14|362.74|0
1628862700000|2021-08-13 13:51:40|365.46|363.06|365.46|363.06|365.46|363.06|365.3|362.9|0
1628862710000|2021-08-13 13:51:50|365.3|362.9|365.3|362.9|365.3|362.9|365.14|362.74|0
1628862720000|2021-08-13 13:52:00|365.14|362.74|365.14|362.74|365.14|362.74|364.98|362.58|0
1628862730000|2021-08-13 13:52:10|365.3|362.9|365.14|362.74|365.3|362.9|365.14|362.74|0
1628862740000|2021-08-13 13:52:20|365.3|362.9|365.46|363.06|365.46|363.06|365.3|362.9|0
1628862750000|2021-08-13 13:52:30|365.3|362.9|365.14|362.74|365.3|362.9|365.14|362.74|0
1628862760000|2021-08-13 13:52:40|365.22|362.82|365.14|362.74|365.22|362.82|365.14|362.74|0
1628862770000|2021-08-13 13:52:50|365.22|362.82|365.3|362.9|365.3|362.9|365.22|362.82|0
1628862780000|2021-08-13 13:53:00|364.98|362.58|365.14|362.74|365.14|362.74|364.98|362.58|0
1628862790000|2021-08-13 13:53:10|364.98|362.58|365.06|362.66|365.14|362.74|364.98|362.58|0
1628862800000|2021-08-13 13:53:20|365.14|362.74|364.98|362.58|365.14|362.74|364.98|362.58|0
1628862810000|2021-08-13 13:53:30|364.82|362.42|364.98|362.58|364.98|362.58|364.82|362.42|0
1628862820000|2021-08-13 13:53:40|365.14|362.74|364.98|362.58|365.14|362.74|364.98|362.58|0
1628862830000|2021-08-13 13:53:50|364.82|362.42|364.98|362.58|364.98|362.58|364.82|362.42|0
1628862840000|2021-08-13 13:54:00|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1628862850000|2021-08-13 13:54:10|364.98|362.58|364.98|362.58|365.14|362.74|364.98|362.58|0
1628862860000|2021-08-13 13:54:20|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1628862870000|2021-08-13 13:54:30|364.98|362.58|364.98|362.58|364.98|362.58|364.98|362.58|0
1628862880000|2021-08-13 13:54:40|364.82|362.42|364.89|362.49|364.98|362.58|364.82|362.42|0
1628862890000|2021-08-13 13:54:50|364.82|362.42|364.65|362.25|364.82|362.42|364.65|362.25|0
1628862900000|2021-08-13 13:55:00|364.33|361.93|364.49|362.09|364.49|362.09|364.33|361.93|0
1628862910000|2021-08-13 13:55:10|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1628862920000|2021-08-13 13:55:20|364.82|362.42|364.98|362.58|364.98|362.58|364.82|362.42|0
1628862930000|2021-08-13 13:55:30|364.82|362.42|364.82|362.42|364.82|362.42|364.82|362.42|0
1628862940000|2021-08-13 13:55:40|364.98|362.58|364.98|362.58|365.14|362.74|364.98|362.58|0
1628862950000|2021-08-13 13:55:50|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1628862960000|2021-08-13 13:56:00|365.3|362.9|365.3|362.9|365.3|362.9|365.14|362.74|0
1628862970000|2021-08-13 13:56:10|365.14|362.74|365.46|363.06|365.46|363.06|365.14|362.74|0
1628862980000|2021-08-13 13:56:20|365.3|362.9|365.46|363.06|365.46|363.06|365.3|362.9|0
1628862990000|2021-08-13 13:56:30|365.3|362.9|365.14|362.74|365.3|362.9|365.14|362.74|0
1628863010000|2021-08-13 13:56:50|364.98|362.58|364.98|362.58|364.98|362.58|364.98|362.58|0
1628863020000|2021-08-13 13:57:00|365.14|362.74|365.14|362.74|365.14|362.74|364.98|362.58|0
1628863030000|2021-08-13 13:57:10|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1628863040000|2021-08-13 13:57:20|365.14|362.74|365.3|362.9|365.3|362.9|365.14|362.74|0
1628863050000|2021-08-13 13:57:30|365.14|362.74|365.14|362.74|365.14|362.74|365.05|362.65|0
1628863060000|2021-08-13 13:57:40|364.98|362.58|364.98|362.58|364.98|362.58|364.98|362.58|0
1628863090000|2021-08-13 13:58:10|365.14|362.74|364.81|362.41|365.14|362.74|364.81|362.41|0
1628863120000|2021-08-13 13:58:40|364.73|362.33|364.65|362.25|364.73|362.33|364.65|362.25|0
1628863130000|2021-08-13 13:58:50|364.57|362.17|364.73|362.33|364.73|362.33|364.57|362.17|0
1628863140000|2021-08-13 13:59:00|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1628863150000|2021-08-13 13:59:10|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1628863160000|2021-08-13 13:59:20|364.57|362.17|364.57|362.17|364.57|362.17|364.49|362.09|0
1628863170000|2021-08-13 13:59:30|364.65|362.25|364.33|361.93|364.65|362.25|364.33|361.93|0
1628863180000|2021-08-13 13:59:40|364.25|361.85|364.08|361.68|364.25|361.85|364.08|361.68|0
1628863190000|2021-08-13 13:59:50|364.17|361.77|363.92|361.52|364.17|361.77|363.92|361.52|0
1628863200000|2021-08-13 14:00:00|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1628863220000|2021-08-13 14:00:20|364.01|361.61|364.01|361.61|364.17|361.77|363.85|361.45|0
1628863230000|2021-08-13 14:00:30|363.85|361.45|363.52|361.12|364.17|361.77|363.52|361.12|0
1628863240000|2021-08-13 14:00:40|363.68|361.28|363.04|360.64|363.68|361.28|363.04|360.64|0
1628863250000|2021-08-13 14:00:50|363.2|360.8|363.2|360.8|363.36|360.96|363.2|360.8|0
1628863260000|2021-08-13 14:01:00|363.36|360.96|363.2|360.8|363.36|360.96|363.2|360.8|0
1628863270000|2021-08-13 14:01:10|363.04|360.64|362.72|360.32|363.04|360.64|362.72|360.32|0
1628863280000|2021-08-13 14:01:20|362.88|360.48|363.04|360.64|363.04|360.64|362.88|360.48|0
1628863290000|2021-08-13 14:01:30|362.88|360.48|363.36|360.96|363.36|360.96|362.88|360.48|0
1628863300000|2021-08-13 14:01:40|363.2|360.8|362.88|360.48|363.2|360.8|362.88|360.48|0
1628863310000|2021-08-13 14:01:50|362.72|360.32|362.72|360.32|362.72|360.32|362.56|360.16|0
1628863320000|2021-08-13 14:02:00|362.88|360.48|362.72|360.32|362.88|360.48|362.72|360.32|0
1628863330000|2021-08-13 14:02:10|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1628863340000|2021-08-13 14:02:20|362.56|360.16|362.4|360|362.56|360.16|362.4|360|0
1628863350000|2021-08-13 14:02:30|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628863360000|2021-08-13 14:02:40|362.4|360|362.4|360|362.4|360|362.4|360|0
1628863370000|2021-08-13 14:02:50|362.23|359.83|362.23|359.83|362.4|360|362.23|359.83|0
1628863380000|2021-08-13 14:03:00|362.07|359.67|361.91|359.51|362.23|359.83|361.91|359.51|0
1628863390000|2021-08-13 14:03:10|361.75|359.35|361.27|358.87|361.75|359.35|361.27|358.87|0
1628863400000|2021-08-13 14:03:20|361.59|359.19|362.07|359.67|362.07|359.67|361.59|359.19|0
1628863420000|2021-08-13 14:03:40|361.91|359.51|362.23|359.83|362.23|359.83|361.91|359.51|0
1628863430000|2021-08-13 14:03:50|362.07|359.67|362.07|359.67|362.07|359.67|361.91|359.51|0
1628863440000|2021-08-13 14:04:00|362.39|359.99|362.88|360.48|362.88|360.48|362.39|359.99|0
1628863450000|2021-08-13 14:04:10|362.72|360.32|362.39|359.99|362.72|360.32|362.39|359.99|0
1628863460000|2021-08-13 14:04:20|362.23|359.83|362.39|359.99|362.39|359.99|362.23|359.83|0
1628863470000|2021-08-13 14:04:30|362.56|360.16|362.56|360.16|362.72|360.32|362.56|360.16|0
1628863480000|2021-08-13 14:04:40|362.72|360.32|362.88|360.48|362.88|360.48|362.72|360.32|0
1628863490000|2021-08-13 14:04:50|362.72|360.32|362.72|360.32|362.88|360.48|362.72|360.32|0
1628863500000|2021-08-13 14:05:00|362.56|360.16|362.88|360.48|362.88|360.48|362.56|360.16|0
1628863510000|2021-08-13 14:05:10|363.04|360.64|363.2|360.8|363.2|360.8|363.04|360.64|0
1628863520000|2021-08-13 14:05:20|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1628863530000|2021-08-13 14:05:30|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1628863540000|2021-08-13 14:05:40|362.72|360.32|362.39|359.99|362.72|360.32|362.23|359.83|0
1628863560000|2021-08-13 14:06:00|362.23|359.83|362.39|359.99|362.39|359.99|362.23|359.83|0
1628863570000|2021-08-13 14:06:10|362.23|359.83|362.39|359.99|362.39|359.99|362.23|359.83|0
1628863580000|2021-08-13 14:06:20|362.55|360.15|362.88|360.48|362.88|360.48|362.55|360.15|0
1628863590000|2021-08-13 14:06:30|363.36|360.96|363.2|360.8|363.36|360.96|363.2|360.8|0
1628863600000|2021-08-13 14:06:40|363.04|360.64|362.88|360.48|363.04|360.64|362.88|360.48|0
1628863610000|2021-08-13 14:06:50|362.72|360.32|362.72|360.32|363.04|360.64|362.72|360.32|0
1628863620000|2021-08-13 14:07:00|362.88|360.48|362.72|360.32|362.88|360.48|362.72|360.32|0
1628863630000|2021-08-13 14:07:10|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1628863640000|2021-08-13 14:07:20|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1628863650000|2021-08-13 14:07:30|362.23|359.83|362.39|359.99|362.39|359.99|362.23|359.83|0
1628863660000|2021-08-13 14:07:40|362.55|360.15|362.55|360.15|362.72|360.32|362.55|360.15|0
1628863670000|2021-08-13 14:07:50|362.47|360.07|362.55|360.15|362.72|360.32|362.47|360.07|0
1628863680000|2021-08-13 14:08:00|362.72|360.32|362.88|360.48|362.88|360.48|362.72|360.32|0
1628863690000|2021-08-13 14:08:10|362.72|360.32|362.55|360.15|362.88|360.48|362.55|360.15|0
1628863700000|2021-08-13 14:08:20|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1628863710000|2021-08-13 14:08:30|362.55|360.15|362.71|360.31|362.72|360.32|362.55|360.15|0
1628863720000|2021-08-13 14:08:40|362.88|360.48|363.04|360.64|363.04|360.64|362.88|360.48|0
1628863730000|2021-08-13 14:08:50|362.88|360.48|362.39|359.99|362.88|360.48|362.39|359.99|0
1628863740000|2021-08-13 14:09:00|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1628863750000|2021-08-13 14:09:10|362.39|359.99|362.07|359.67|362.39|359.99|362.07|359.67|0
1628863760000|2021-08-13 14:09:20|362.23|359.83|362.55|360.15|362.55|360.15|362.23|359.83|0
1628863770000|2021-08-13 14:09:30|362.71|360.31|362.55|360.15|362.71|360.31|362.55|360.15|0
1628863780000|2021-08-13 14:09:40|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1628863790000|2021-08-13 14:09:50|362.55|360.15|362.63|360.23|362.71|360.31|362.55|360.15|0
1628863800000|2021-08-13 14:10:00|362.55|360.15|362.71|360.31|362.88|360.48|362.55|360.15|0
1628863810000|2021-08-13 14:10:10|362.88|360.48|362.71|360.31|362.88|360.48|362.71|360.31|0
1628863820000|2021-08-13 14:10:20|362.88|360.48|362.88|360.48|363.04|360.64|362.88|360.48|0
1628863830000|2021-08-13 14:10:30|363.04|360.64|362.88|360.48|363.04|360.64|362.88|360.48|0
1628863840000|2021-08-13 14:10:40|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1628863850000|2021-08-13 14:10:50|363.2|360.8|362.88|360.48|363.2|360.8|362.71|360.31|0
1628863860000|2021-08-13 14:11:00|362.71|360.31|362.88|360.48|362.88|360.48|362.71|360.31|0
1628863870000|2021-08-13 14:11:10|362.95|360.55|362.87|360.47|363.04|360.64|362.87|360.47|0
1628863880000|2021-08-13 14:11:20|363.04|360.64|362.71|360.31|363.04|360.64|362.71|360.31|0
1628863890000|2021-08-13 14:11:30|362.87|360.47|362.71|360.31|362.87|360.47|362.55|360.15|0
1628863900000|2021-08-13 14:11:40|362.55|360.15|362.55|360.15|362.71|360.31|362.55|360.15|0
1628863910000|2021-08-13 14:11:50|362.79|360.39|363.04|360.64|363.04|360.64|362.79|360.39|0
1628863920000|2021-08-13 14:12:00|363.2|360.8|363.36|360.96|363.36|360.96|363.2|360.8|0
1628863930000|2021-08-13 14:12:10|363.52|361.12|363.36|360.96|363.52|361.12|363.36|360.96|0
1628863940000|2021-08-13 14:12:20|363.52|361.12|363.36|360.96|363.52|361.12|363.36|360.96|0
1628863950000|2021-08-13 14:12:30|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1628863960000|2021-08-13 14:12:40|363.04|360.64|362.71|360.31|363.04|360.64|362.71|360.31|0
1628863970000|2021-08-13 14:12:50|362.87|360.47|362.71|360.31|362.87|360.47|362.71|360.31|0
1628863980000|2021-08-13 14:13:00|362.55|360.15|362.23|359.83|362.55|360.15|362.23|359.83|0
1628863990000|2021-08-13 14:13:10|362.31|359.91|362.23|359.83|362.39|359.99|362.23|359.83|0
1628864000000|2021-08-13 14:13:20|362.07|359.67|361.91|359.51|362.07|359.67|361.91|359.51|0
1628864010000|2021-08-13 14:13:30|362.07|359.67|362.23|359.83|362.23|359.83|362.07|359.67|0
1628864020000|2021-08-13 14:13:40|362.39|359.99|362.47|360.07|362.55|360.15|362.39|359.99|0
1628864030000|2021-08-13 14:13:50|362.55|360.15|362.71|360.31|362.71|360.31|362.55|360.15|0
1628864040000|2021-08-13 14:14:00|362.63|360.23|362.71|360.31|362.71|360.31|362.63|360.23|0
1628864050000|2021-08-13 14:14:10|362.87|360.47|362.87|360.47|362.87|360.47|362.71|360.31|0
1628864060000|2021-08-13 14:14:20|362.55|360.15|362.87|360.47|362.87|360.47|362.55|360.15|0
1628864070000|2021-08-13 14:14:30|363.03|360.63|363.03|360.63|363.03|360.63|362.95|360.55|0
1628864090000|2021-08-13 14:14:50|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1628864100000|2021-08-13 14:15:00|362.71|360.31|363.03|360.63|363.03|360.63|362.71|360.31|0
1628864110000|2021-08-13 14:15:10|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1628864120000|2021-08-13 14:15:20|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1628864130000|2021-08-13 14:15:30|363.2|360.8|363.36|360.96|363.36|360.96|363.2|360.8|0
1628864140000|2021-08-13 14:15:40|363.52|361.12|363.68|361.28|363.68|361.28|363.52|361.12|0
1628864150000|2021-08-13 14:15:50|363.84|361.44|363.68|361.28|363.84|361.44|363.68|361.28|0
1628864160000|2021-08-13 14:16:00|363.84|361.44|364|361.6|364|361.6|363.84|361.44|0
1628864170000|2021-08-13 14:16:10|363.84|361.44|363.84|361.44|364|361.6|363.84|361.44|0
1628864190000|2021-08-13 14:16:30|363.68|361.28|363.84|361.44|363.84|361.44|363.68|361.28|0
1628864200000|2021-08-13 14:16:40|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1628864220000|2021-08-13 14:17:00|364|361.6|363.68|361.28|364|361.6|363.68|361.28|0
1628864230000|2021-08-13 14:17:10|363.84|361.44|363.84|361.44|364|361.6|363.84|361.44|0
1628864240000|2021-08-13 14:17:20|364|361.6|364.16|361.76|364.16|361.76|364|361.6|0
1628864260000|2021-08-13 14:17:40|364.32|361.92|364.4|362|364.4|362|364.32|361.92|0
1628864270000|2021-08-13 14:17:50|364.48|362.08|364.48|362.08|364.48|362.08|364.32|361.92|0
1628864280000|2021-08-13 14:18:00|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1628864290000|2021-08-13 14:18:10|364.48|362.08|364.65|362.25|364.65|362.25|364.48|362.08|0
1628864300000|2021-08-13 14:18:20|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1628864310000|2021-08-13 14:18:30|364.65|362.25|365.13|362.73|365.13|362.73|364.65|362.25|0
1628864320000|2021-08-13 14:18:40|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1628864330000|2021-08-13 14:18:50|365.13|362.73|365.29|362.89|365.29|362.89|365.13|362.73|0
1628864340000|2021-08-13 14:19:00|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1628864350000|2021-08-13 14:19:10|364.97|362.57|364.97|362.57|365.05|362.65|364.97|362.57|0
1628864360000|2021-08-13 14:19:20|365.05|362.65|364.97|362.57|365.05|362.65|364.97|362.57|0
1628864370000|2021-08-13 14:19:30|364.81|362.41|364.65|362.25|364.81|362.41|364.65|362.25|0
1628864380000|2021-08-13 14:19:40|364.81|362.41|365.13|362.73|365.13|362.73|364.81|362.41|0
1628864390000|2021-08-13 14:19:50|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1628864400000|2021-08-13 14:20:00|364.97|362.57|365.05|362.65|365.05|362.65|364.97|362.57|0
1628864410000|2021-08-13 14:20:10|365.13|362.73|365.29|362.89|365.29|362.89|365.13|362.73|0
1628864420000|2021-08-13 14:20:20|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1628864430000|2021-08-13 14:20:30|365.53|363.13|365.61|363.21|365.61|363.21|365.53|363.13|0
1628864440000|2021-08-13 14:20:40|365.45|363.05|365.61|363.21|365.61|363.21|365.45|363.05|0
1628864460000|2021-08-13 14:21:00|365.78|363.38|365.61|363.21|365.78|363.38|365.61|363.21|0
1628864470000|2021-08-13 14:21:10|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1628864480000|2021-08-13 14:21:20|365.61|363.21|365.45|363.05|365.61|363.21|365.45|363.05|0
1628864490000|2021-08-13 14:21:30|365.61|363.21|365.45|363.05|365.61|363.21|365.45|363.05|0
1628864510000|2021-08-13 14:21:50|365.61|363.21|365.77|363.37|365.77|363.37|365.61|363.21|0
1628864520000|2021-08-13 14:22:00|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1628864530000|2021-08-13 14:22:10|365.77|363.37|365.61|363.21|365.77|363.37|365.61|363.21|0
1628864580000|2021-08-13 14:23:00|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1628864590000|2021-08-13 14:23:10|365.61|363.21|365.45|363.05|365.77|363.37|365.45|363.05|0
1628864600000|2021-08-13 14:23:20|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1628864630000|2021-08-13 14:23:50|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1628864640000|2021-08-13 14:24:00|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1628864650000|2021-08-13 14:24:10|365.53|363.13|365.61|363.21|365.61|363.21|365.45|363.05|0
1628864660000|2021-08-13 14:24:20|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1628864680000|2021-08-13 14:24:40|365.29|362.89|365.13|362.73|365.29|362.89|365.13|362.73|0
1628864690000|2021-08-13 14:24:50|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1628864700000|2021-08-13 14:25:00|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1628864710000|2021-08-13 14:25:10|364.64|362.24|364.8|362.4|364.8|362.4|364.64|362.24|0
1628864720000|2021-08-13 14:25:20|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1628864730000|2021-08-13 14:25:30|364.48|362.08|364.48|362.08|364.64|362.24|364.48|362.08|0
1628864750000|2021-08-13 14:25:50|364.32|361.92|364.32|361.92|364.48|362.08|364.32|361.92|0
1628864760000|2021-08-13 14:26:00|364.16|361.76|364|361.6|364.16|361.76|364|361.6|0
1628864780000|2021-08-13 14:26:20|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1628864790000|2021-08-13 14:26:30|363.67|361.27|363.67|361.27|363.84|361.44|363.67|361.27|0
1628864800000|2021-08-13 14:26:40|363.51|361.11|363.19|360.79|363.51|361.11|363.19|360.79|0
1628864810000|2021-08-13 14:26:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1628864830000|2021-08-13 14:27:10|363.67|361.27|363.84|361.44|363.84|361.44|363.67|361.27|0
1628864840000|2021-08-13 14:27:20|364|361.6|363.84|361.44|364|361.6|363.84|361.44|0
1628864850000|2021-08-13 14:27:30|364|361.6|363.84|361.44|364|361.6|363.84|361.44|0
1628864860000|2021-08-13 14:27:40|363.67|361.27|363.84|361.44|363.84|361.44|363.67|361.27|0
1628864870000|2021-08-13 14:27:50|363.67|361.27|363.51|361.11|363.67|361.27|363.51|361.11|0
1628864880000|2021-08-13 14:28:00|363.35|360.95|363.67|361.27|363.67|361.27|363.35|360.95|0
1628864900000|2021-08-13 14:28:20|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1628864910000|2021-08-13 14:28:30|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1628864920000|2021-08-13 14:28:40|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1628864930000|2021-08-13 14:28:50|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1628864940000|2021-08-13 14:29:00|363.03|360.63|362.87|360.47|363.03|360.63|362.87|360.47|0
1628864950000|2021-08-13 14:29:10|363.03|360.63|363.03|360.63|363.19|360.79|363.03|360.63|0
1628864960000|2021-08-13 14:29:20|362.87|360.47|362.71|360.31|362.87|360.47|362.71|360.31|0
1628864970000|2021-08-13 14:29:30|362.87|360.47|363.11|360.71|363.11|360.71|362.87|360.47|0
1628864980000|2021-08-13 14:29:40|363.19|360.79|363.35|360.95|363.35|360.95|363.19|360.79|0
1628864990000|2021-08-13 14:29:50|363.27|360.87|363.35|360.95|363.43|361.03|363.27|360.87|0
1628865000000|2021-08-13 14:30:00|363.51|361.11|363.51|361.11|363.51|361.11|363.43|361.03|0
1628865010000|2021-08-13 14:30:10|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1628865020000|2021-08-13 14:30:20|363.51|361.11|363.59|361.19|363.59|361.19|363.51|361.11|0
1628865030000|2021-08-13 14:30:30|363.51|361.11|363.19|360.79|363.51|361.11|363.19|360.79|0
1628865040000|2021-08-13 14:30:40|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1628865050000|2021-08-13 14:30:50|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1628865060000|2021-08-13 14:31:00|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1628865070000|2021-08-13 14:31:10|363.83|361.43|364|361.6|364|361.6|363.83|361.43|0
1628865090000|2021-08-13 14:31:30|363.83|361.43|363.51|361.11|363.83|361.43|363.51|361.11|0
1628865100000|2021-08-13 14:31:40|363.35|360.95|363.35|360.95|363.51|361.11|363.35|360.95|0
1628865110000|2021-08-13 14:31:50|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1628865120000|2021-08-13 14:32:00|363.43|361.03|363.83|361.43|363.83|361.43|363.43|361.03|0
1628865130000|2021-08-13 14:32:10|363.67|361.27|363.83|361.43|363.83|361.43|363.67|361.27|0
1628865140000|2021-08-13 14:32:20|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1628865150000|2021-08-13 14:32:30|363.99|361.59|363.99|361.59|363.99|361.59|363.83|361.43|0
1628865160000|2021-08-13 14:32:40|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1628865170000|2021-08-13 14:32:50|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1628865180000|2021-08-13 14:33:00|364.07|361.67|364.16|361.76|364.32|361.92|364.07|361.67|0
1628865190000|2021-08-13 14:33:10|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1628865200000|2021-08-13 14:33:20|364.16|361.76|363.83|361.43|364.16|361.76|363.83|361.43|0
1628865210000|2021-08-13 14:33:30|363.99|361.59|364.16|361.76|364.16|361.76|363.99|361.59|0
1628865230000|2021-08-13 14:33:50|364.32|361.92|364.32|361.92|364.32|361.92|364.16|361.76|0
1628865240000|2021-08-13 14:34:00|364.23|361.83|364.32|361.92|364.32|361.92|364.23|361.83|0
1628865250000|2021-08-13 14:34:10|364.16|361.76|364.16|361.76|364.32|361.92|364.16|361.76|0
1628865260000|2021-08-13 14:34:20|364.32|361.92|363.99|361.59|364.32|361.92|363.99|361.59|0
1628865270000|2021-08-13 14:34:30|363.83|361.43|363.99|361.59|363.99|361.59|363.83|361.43|0
1628865280000|2021-08-13 14:34:40|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1628865290000|2021-08-13 14:34:50|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1628865300000|2021-08-13 14:35:00|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1628865310000|2021-08-13 14:35:10|363.67|361.27|363.35|360.95|363.67|361.27|363.35|360.95|0
1628865320000|2021-08-13 14:35:20|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1628865340000|2021-08-13 14:35:40|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1628865360000|2021-08-13 14:36:00|363.43|361.03|363.51|361.11|363.51|361.11|363.43|361.03|0
1628865380000|2021-08-13 14:36:20|363.35|360.95|363.67|361.27|363.67|361.27|363.35|360.95|0
1628865390000|2021-08-13 14:36:30|363.51|361.11|363.67|361.27|363.67|361.27|363.51|361.11|0
1628865400000|2021-08-13 14:36:40|363.59|361.19|363.51|361.11|363.67|361.27|363.51|361.11|0
1628865410000|2021-08-13 14:36:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1628865420000|2021-08-13 14:37:00|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1628865430000|2021-08-13 14:37:10|363.03|360.63|363.19|360.79|363.19|360.79|363.03|360.63|0
1628865440000|2021-08-13 14:37:20|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1628865460000|2021-08-13 14:37:40|363.51|361.11|363.51|361.11|363.67|361.27|363.51|361.11|0
1628865470000|2021-08-13 14:37:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1628865480000|2021-08-13 14:38:00|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1628865490000|2021-08-13 14:38:10|363.67|361.27|363.51|361.11|363.67|361.27|363.51|361.11|0
1628865500000|2021-08-13 14:38:20|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1628865510000|2021-08-13 14:38:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1628865520000|2021-08-13 14:38:40|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1628865530000|2021-08-13 14:38:50|363.51|361.11|363.19|360.79|363.51|361.11|363.19|360.79|0
1628865540000|2021-08-13 14:39:00|363.03|360.63|363.19|360.79|363.19|360.79|363.03|360.63|0
1628865550000|2021-08-13 14:39:10|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1628865560000|2021-08-13 14:39:20|363.19|360.79|363.02|360.62|363.19|360.79|363.02|360.62|0
1628865570000|2021-08-13 14:39:30|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1628865580000|2021-08-13 14:39:40|362.86|360.46|363.02|360.62|363.02|360.62|362.86|360.46|0
1628865600000|2021-08-13 14:40:00|363.19|360.79|362.94|360.54|363.19|360.79|362.94|360.54|0
1628865610000|2021-08-13 14:40:10|363.02|360.62|362.86|360.46|363.02|360.62|362.86|360.46|0
1628865620000|2021-08-13 14:40:20|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1628865630000|2021-08-13 14:40:30|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1628865640000|2021-08-13 14:40:40|362.78|360.38|362.7|360.3|362.78|360.38|362.7|360.3|0
1628865650000|2021-08-13 14:40:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1628865660000|2021-08-13 14:41:00|362.38|359.98|362.54|360.14|362.54|360.14|362.38|359.98|0
1628865670000|2021-08-13 14:41:10|362.38|359.98|363.02|360.62|363.02|360.62|362.38|359.98|0
1628865680000|2021-08-13 14:41:20|362.86|360.46|362.86|360.46|362.86|360.46|362.7|360.3|0
1628865690000|2021-08-13 14:41:30|362.7|360.3|362.86|360.46|362.86|360.46|362.7|360.3|0
1628865700000|2021-08-13 14:41:40|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1628865710000|2021-08-13 14:41:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1628865720000|2021-08-13 14:42:00|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1628865730000|2021-08-13 14:42:10|362.86|360.46|362.7|360.3|362.86|360.46|362.7|360.3|0
1628865740000|2021-08-13 14:42:20|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1628865750000|2021-08-13 14:42:30|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1628865760000|2021-08-13 14:42:40|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1628865770000|2021-08-13 14:42:50|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1628865780000|2021-08-13 14:43:00|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1628865790000|2021-08-13 14:43:10|362.7|360.3|362.54|360.14|362.7|360.3|362.54|360.14|0
1628865800000|2021-08-13 14:43:20|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1628865810000|2021-08-13 14:43:30|362.54|360.14|362.7|360.3|362.7|360.3|362.54|360.14|0
1628865820000|2021-08-13 14:43:40|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1628865830000|2021-08-13 14:43:50|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1628865840000|2021-08-13 14:44:00|362.54|360.14|362.7|360.3|362.7|360.3|362.54|360.14|0
1628865860000|2021-08-13 14:44:20|362.54|360.14|362.7|360.3|362.7|360.3|362.54|360.14|0
1628865870000|2021-08-13 14:44:30|362.62|360.22|362.54|360.14|362.62|360.22|362.54|360.14|0
1628865880000|2021-08-13 14:44:40|362.38|359.98|362.54|360.14|362.54|360.14|362.38|359.98|0
1628865890000|2021-08-13 14:44:50|362.38|359.98|362.54|360.14|362.62|360.22|362.38|359.98|0
1628865900000|2021-08-13 14:45:00|362.46|360.06|362.7|360.3|362.7|360.3|362.46|360.06|0
1628865910000|2021-08-13 14:45:10|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1628865930000|2021-08-13 14:45:30|363.02|360.62|363.02|360.62|363.18|360.78|363.02|360.62|0
1628865940000|2021-08-13 14:45:40|363.18|360.78|362.86|360.46|363.18|360.78|362.86|360.46|0
1628865950000|2021-08-13 14:45:50|362.7|360.3|362.86|360.46|362.86|360.46|362.7|360.3|0
1628865960000|2021-08-13 14:46:00|362.7|360.3|362.86|360.46|362.86|360.46|362.7|360.3|0
1628865970000|2021-08-13 14:46:10|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1628865980000|2021-08-13 14:46:20|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628865990000|2021-08-13 14:46:30|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1628866000000|2021-08-13 14:46:40|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1628866010000|2021-08-13 14:46:50|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1628866020000|2021-08-13 14:47:00|363.83|361.43|363.83|361.43|363.83|361.43|363.67|361.27|0
1628866030000|2021-08-13 14:47:10|363.51|361.11|363.67|361.27|363.67|361.27|363.51|361.11|0
1628866040000|2021-08-13 14:47:20|363.83|361.43|363.83|361.43|363.83|361.43|363.67|361.27|0
1628866050000|2021-08-13 14:47:30|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1628866060000|2021-08-13 14:47:40|363.83|361.43|363.99|361.59|363.99|361.59|363.83|361.43|0
1628866080000|2021-08-13 14:48:00|364.15|361.75|363.99|361.59|364.15|361.75|363.99|361.59|0
1628866090000|2021-08-13 14:48:10|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1628866100000|2021-08-13 14:48:20|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1628866110000|2021-08-13 14:48:30|363.83|361.43|363.99|361.59|363.99|361.59|363.83|361.43|0
1628866120000|2021-08-13 14:48:40|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1628866130000|2021-08-13 14:48:50|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1628866140000|2021-08-13 14:49:00|363.83|361.43|363.99|361.59|363.99|361.59|363.83|361.43|0
1628866160000|2021-08-13 14:49:20|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1628866170000|2021-08-13 14:49:30|363.67|361.27|363.83|361.43|363.83|361.43|363.67|361.27|0
1628866180000|2021-08-13 14:49:40|363.67|361.27|363.5|361.1|363.67|361.27|363.5|361.1|0
1628866190000|2021-08-13 14:49:50|363.58|361.18|363.5|361.1|363.58|361.18|363.5|361.1|0
1628866200000|2021-08-13 14:50:00|363.67|361.27|363.67|361.27|363.83|361.43|363.67|361.27|0
1628866210000|2021-08-13 14:50:10|363.83|361.43|363.67|361.27|363.83|361.43|363.67|361.27|0
1628866220000|2021-08-13 14:50:20|363.83|361.43|363.5|361.1|363.83|361.43|363.5|361.1|0
1628866230000|2021-08-13 14:50:30|363.67|361.27|363.67|361.27|363.67|361.27|363.5|361.1|0
1628866240000|2021-08-13 14:50:40|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1628866250000|2021-08-13 14:50:50|363.67|361.27|363.5|361.1|363.67|361.27|363.5|361.1|0
1628866260000|2021-08-13 14:51:00|363.66|361.26|363.5|361.1|363.66|361.26|363.5|361.1|0
1628866270000|2021-08-13 14:51:10|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1628866280000|2021-08-13 14:51:20|363.74|361.34|363.99|361.59|363.99|361.59|363.74|361.34|0
1628866290000|2021-08-13 14:51:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1628866300000|2021-08-13 14:51:40|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1628866320000|2021-08-13 14:52:00|363.83|361.43|363.99|361.59|363.99|361.59|363.83|361.43|0
1628866330000|2021-08-13 14:52:10|363.83|361.43|363.83|361.43|363.99|361.59|363.83|361.43|0
1628866350000|2021-08-13 14:52:30|363.99|361.59|364.15|361.75|364.15|361.75|363.99|361.59|0
1628866360000|2021-08-13 14:52:40|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1628866380000|2021-08-13 14:53:00|363.83|361.43|363.66|361.26|363.83|361.43|363.66|361.26|0
1628866390000|2021-08-13 14:53:10|363.5|361.1|363.66|361.26|363.66|361.26|363.5|361.1|0
1628866400000|2021-08-13 14:53:20|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1628866410000|2021-08-13 14:53:30|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1628866420000|2021-08-13 14:53:40|363.34|360.94|363.34|360.94|363.5|361.1|363.34|360.94|0
1628866430000|2021-08-13 14:53:50|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1628866440000|2021-08-13 14:54:00|363.66|361.26|363.5|361.1|363.66|361.26|363.5|361.1|0
1628866450000|2021-08-13 14:54:10|363.66|361.26|363.66|361.26|363.66|361.26|363.5|361.1|0
1628866460000|2021-08-13 14:54:20|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1628866470000|2021-08-13 14:54:30|363.34|360.94|363.18|360.78|363.34|360.94|363.18|360.78|0
1628866480000|2021-08-13 14:54:40|363.02|360.62|363.18|360.78|363.18|360.78|363.02|360.62|0
1628866490000|2021-08-13 14:54:50|363.02|360.62|362.86|360.46|363.02|360.62|362.86|360.46|0
1628866500000|2021-08-13 14:55:00|363.02|360.62|362.86|360.46|363.02|360.62|362.86|360.46|0
1628866510000|2021-08-13 14:55:10|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1628866520000|2021-08-13 14:55:20|363.18|360.78|363.5|361.1|363.5|361.1|363.18|360.78|0
1628866530000|2021-08-13 14:55:30|363.34|360.94|363.5|361.1|363.5|361.1|363.34|360.94|0
1628866540000|2021-08-13 14:55:40|363.66|361.26|363.5|361.1|363.66|361.26|363.5|361.1|0
1628866550000|2021-08-13 14:55:50|363.66|361.26|363.58|361.18|363.66|361.26|363.58|361.18|0
1628866560000|2021-08-13 14:56:00|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1628866570000|2021-08-13 14:56:10|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1628866580000|2021-08-13 14:56:20|363.34|360.94|363.5|361.1|363.5|361.1|363.34|360.94|0
1628866590000|2021-08-13 14:56:30|363.66|361.26|363.58|361.18|363.66|361.26|363.58|361.18|0
1628866600000|2021-08-13 14:56:40|363.66|361.26|363.5|361.1|363.66|361.26|363.5|361.1|0
1628866610000|2021-08-13 14:56:50|363.58|361.18|363.66|361.26|363.66|361.26|363.58|361.18|0
1628866630000|2021-08-13 14:57:10|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1628866640000|2021-08-13 14:57:20|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1628866650000|2021-08-13 14:57:30|363.82|361.42|363.66|361.26|363.82|361.42|363.66|361.26|0
1628866660000|2021-08-13 14:57:40|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1628866670000|2021-08-13 14:57:50|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1628866680000|2021-08-13 14:58:00|363.18|360.78|363.34|360.94|363.34|360.94|363.18|360.78|0
1628866700000|2021-08-13 14:58:20|363.26|360.86|363.34|360.94|363.34|360.94|363.26|360.86|0
1628866720000|2021-08-13 14:58:40|363.18|360.78|363.34|360.94|363.34|360.94|363.18|360.78|0
1628866730000|2021-08-13 14:58:50|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1628866740000|2021-08-13 14:59:00|363.34|360.94|363.66|361.26|363.66|361.26|363.34|360.94|0
1628866750000|2021-08-13 14:59:10|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1628866760000|2021-08-13 14:59:20|363.74|361.34|363.98|361.58|363.98|361.58|363.74|361.34|0
1628866770000|2021-08-13 14:59:30|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1628866780000|2021-08-13 14:59:40|363.74|361.34|363.66|361.26|363.82|361.42|363.66|361.26|0
1628866810000|2021-08-13 15:00:10|363.5|361.1|363.82|361.42|363.82|361.42|363.5|361.1|0
1628866830000|2021-08-13 15:00:30|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1628866840000|2021-08-13 15:00:40|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628866850000|2021-08-13 15:00:50|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1628866860000|2021-08-13 15:01:00|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628866880000|2021-08-13 15:01:20|364.31|361.91|364.31|361.91|364.31|361.91|364.14|361.74|0
1628866890000|2021-08-13 15:01:30|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628866900000|2021-08-13 15:01:40|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1628866930000|2021-08-13 15:02:10|364.14|361.74|363.98|361.58|364.14|361.74|363.98|361.58|0
1628866940000|2021-08-13 15:02:20|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1628866960000|2021-08-13 15:02:40|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1628866970000|2021-08-13 15:02:50|364.06|361.66|364.31|361.91|364.31|361.91|364.06|361.66|0
1628866980000|2021-08-13 15:03:00|364.14|361.74|364.47|362.07|364.47|362.07|364.14|361.74|0
1628866990000|2021-08-13 15:03:10|364.31|361.91|364.47|362.07|364.47|362.07|364.31|361.91|0
1628867000000|2021-08-13 15:03:20|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1628867010000|2021-08-13 15:03:30|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628867030000|2021-08-13 15:03:50|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1628867040000|2021-08-13 15:04:00|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628867080000|2021-08-13 15:04:40|364.22|361.82|364.14|361.74|364.22|361.82|364.14|361.74|0
1628867100000|2021-08-13 15:05:00|364.3|361.9|364.14|361.74|364.3|361.9|364.14|361.74|0
1628867120000|2021-08-13 15:05:20|364.3|361.9|364.14|361.74|364.3|361.9|364.14|361.74|0
1628867130000|2021-08-13 15:05:30|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1628867140000|2021-08-13 15:05:40|364.14|361.74|364.14|361.74|364.14|361.74|363.98|361.58|0
1628867150000|2021-08-13 15:05:50|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1628867160000|2021-08-13 15:06:00|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628867170000|2021-08-13 15:06:10|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1628867180000|2021-08-13 15:06:20|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1628867190000|2021-08-13 15:06:30|363.98|361.58|363.98|361.58|363.98|361.58|363.82|361.42|0
1628867200000|2021-08-13 15:06:40|363.82|361.42|363.66|361.26|363.82|361.42|363.66|361.26|0
1628867210000|2021-08-13 15:06:50|363.5|361.1|363.18|360.78|363.5|361.1|363.18|360.78|0
1628867220000|2021-08-13 15:07:00|363.25|360.85|363.18|360.78|363.25|360.85|363.18|360.78|0
1628867230000|2021-08-13 15:07:10|363.34|360.94|363.5|361.1|363.5|361.1|363.34|360.94|0
1628867240000|2021-08-13 15:07:20|363.66|361.26|363.66|361.26|363.82|361.42|363.66|361.26|0
1628867250000|2021-08-13 15:07:30|363.82|361.42|363.66|361.26|363.82|361.42|363.66|361.26|0
1628867270000|2021-08-13 15:07:50|363.57|361.17|363.57|361.17|363.57|361.17|363.57|361.17|0
1628867280000|2021-08-13 15:08:00|363.66|361.26|363.66|361.26|363.66|361.26|363.5|361.1|0
1628867290000|2021-08-13 15:08:10|363.5|361.1|363.66|361.26|363.66|361.26|363.5|361.1|0
1628867300000|2021-08-13 15:08:20|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1628867310000|2021-08-13 15:08:30|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1628867320000|2021-08-13 15:08:40|363.5|361.1|363.66|361.26|363.66|361.26|363.5|361.1|0
1628867330000|2021-08-13 15:08:50|363.5|361.1|363.66|361.26|363.66|361.26|363.5|361.1|0
1628867340000|2021-08-13 15:09:00|363.57|361.17|363.66|361.26|363.66|361.26|363.57|361.17|0
1628867360000|2021-08-13 15:09:20|363.57|361.17|363.5|361.1|363.57|361.17|363.5|361.1|0
1628867370000|2021-08-13 15:09:30|363.34|360.94|363.5|361.1|363.5|361.1|363.34|360.94|0
1628867380000|2021-08-13 15:09:40|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1628867390000|2021-08-13 15:09:50|363.5|361.1|363.5|361.1|363.66|361.26|363.5|361.1|0
1628867400000|2021-08-13 15:10:00|363.66|361.26|363.5|361.1|363.66|361.26|363.5|361.1|0
1628867410000|2021-08-13 15:10:10|363.34|360.94|363.5|361.1|363.5|361.1|363.34|360.94|0
1628867420000|2021-08-13 15:10:20|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1628867430000|2021-08-13 15:10:30|363.34|360.94|363.5|361.1|363.5|361.1|363.34|360.94|0
1628867460000|2021-08-13 15:11:00|363.66|361.26|363.66|361.26|363.66|361.26|363.5|361.1|0
1628867480000|2021-08-13 15:11:20|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1628867500000|2021-08-13 15:11:40|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1628867530000|2021-08-13 15:12:10|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628867560000|2021-08-13 15:12:40|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1628867570000|2021-08-13 15:12:50|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628867580000|2021-08-13 15:13:00|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1628867590000|2021-08-13 15:13:10|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1628867600000|2021-08-13 15:13:20|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1628867610000|2021-08-13 15:13:30|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1628867630000|2021-08-13 15:13:50|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1628867650000|2021-08-13 15:14:10|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628867670000|2021-08-13 15:14:30|364.62|362.22|364.46|362.06|364.62|362.22|364.46|362.06|0
1628867680000|2021-08-13 15:14:40|364.54|362.14|364.62|362.22|364.62|362.22|364.46|362.06|0
1628867690000|2021-08-13 15:14:50|364.78|362.38|364.78|362.38|364.78|362.38|364.62|362.22|0
1628867700000|2021-08-13 15:15:00|364.62|362.22|364.95|362.55|364.95|362.55|364.62|362.22|0
1628867710000|2021-08-13 15:15:10|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1628867720000|2021-08-13 15:15:20|365.19|362.79|364.95|362.55|365.19|362.79|364.95|362.55|0
1628867730000|2021-08-13 15:15:30|364.78|362.38|364.95|362.55|364.95|362.55|364.78|362.38|0
1628867740000|2021-08-13 15:15:40|364.78|362.38|364.95|362.55|364.95|362.55|364.78|362.38|0
1628867750000|2021-08-13 15:15:50|364.78|362.38|364.78|362.38|364.78|362.38|364.62|362.22|0
1628867760000|2021-08-13 15:16:00|364.7|362.3|364.78|362.38|364.78|362.38|364.7|362.3|0
1628867770000|2021-08-13 15:16:10|364.62|362.22|364.62|362.22|364.62|362.22|364.46|362.06|0
1628867780000|2021-08-13 15:16:20|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628867790000|2021-08-13 15:16:30|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1628867800000|2021-08-13 15:16:40|364.54|362.14|364.46|362.06|364.54|362.14|364.3|361.9|0
1628867820000|2021-08-13 15:17:00|364.3|361.9|364.3|361.9|364.38|361.98|364.3|361.9|0
1628867830000|2021-08-13 15:17:10|364.46|362.06|364.38|361.98|364.46|362.06|364.3|361.9|0
1628867840000|2021-08-13 15:17:20|364.3|361.9|364.46|362.06|364.46|362.06|364.3|361.9|0
1628867850000|2021-08-13 15:17:30|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1628867860000|2021-08-13 15:17:40|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628867890000|2021-08-13 15:18:10|364.38|361.98|364.46|362.06|364.46|362.06|364.38|361.98|0
1628867900000|2021-08-13 15:18:20|364.38|361.98|364.46|362.06|364.46|362.06|364.38|361.98|0
1628867910000|2021-08-13 15:18:30|364.38|361.98|364.46|362.06|364.46|362.06|364.38|361.98|0
1628867920000|2021-08-13 15:18:40|364.62|362.22|364.46|362.06|364.62|362.22|364.46|362.06|0
1628867930000|2021-08-13 15:18:50|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1628867940000|2021-08-13 15:19:00|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628867950000|2021-08-13 15:19:10|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1628867960000|2021-08-13 15:19:20|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1628867970000|2021-08-13 15:19:30|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1628867990000|2021-08-13 15:19:50|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628868000000|2021-08-13 15:20:00|364.54|362.14|364.46|362.06|364.54|362.14|364.46|362.06|0
1628868010000|2021-08-13 15:20:10|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1628868020000|2021-08-13 15:20:20|364.46|362.06|364.14|361.74|364.46|362.06|364.14|361.74|0
1628868030000|2021-08-13 15:20:30|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1628868050000|2021-08-13 15:20:50|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628868070000|2021-08-13 15:21:10|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1628868080000|2021-08-13 15:21:20|364.14|361.74|363.98|361.58|364.14|361.74|363.98|361.58|0
1628868100000|2021-08-13 15:21:40|364.05|361.65|363.98|361.58|364.05|361.65|363.98|361.58|0
1628868110000|2021-08-13 15:21:50|364.14|361.74|364.14|361.74|364.14|361.74|363.98|361.58|0
1628868120000|2021-08-13 15:22:00|363.98|361.58|364.14|361.74|364.14|361.74|363.98|361.58|0
1628868130000|2021-08-13 15:22:10|364.05|361.65|363.98|361.58|364.14|361.74|363.98|361.58|0
1628868140000|2021-08-13 15:22:20|364.05|361.65|364.3|361.9|364.3|361.9|364.05|361.65|0
1628868150000|2021-08-13 15:22:30|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628868160000|2021-08-13 15:22:40|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1628868170000|2021-08-13 15:22:50|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628868180000|2021-08-13 15:23:00|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1628868190000|2021-08-13 15:23:10|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628868200000|2021-08-13 15:23:20|364.37|361.97|364.46|362.06|364.46|362.06|364.37|361.97|0
1628868210000|2021-08-13 15:23:30|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1628868220000|2021-08-13 15:23:40|364.37|361.97|364.3|361.9|364.37|361.97|364.3|361.9|0
1628868230000|2021-08-13 15:23:50|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628868240000|2021-08-13 15:24:00|363.97|361.57|364.14|361.74|364.14|361.74|363.97|361.57|0
1628868260000|2021-08-13 15:24:20|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1628868270000|2021-08-13 15:24:30|364.14|361.74|364.3|361.9|364.3|361.9|364.14|361.74|0
1628868280000|2021-08-13 15:24:40|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628868290000|2021-08-13 15:24:50|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628868300000|2021-08-13 15:25:00|363.89|361.49|363.97|361.57|363.97|361.57|363.81|361.41|0
1628868310000|2021-08-13 15:25:10|363.81|361.41|363.97|361.57|363.97|361.57|363.81|361.41|0
1628868340000|2021-08-13 15:25:40|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1628868350000|2021-08-13 15:25:50|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628868360000|2021-08-13 15:26:00|364.14|361.74|364.14|361.74|364.14|361.74|363.97|361.57|0
1628868370000|2021-08-13 15:26:10|364.13|361.73|363.97|361.57|364.13|361.73|363.97|361.57|0
1628868380000|2021-08-13 15:26:20|364.05|361.65|364.13|361.73|364.13|361.73|364.05|361.65|0
1628868390000|2021-08-13 15:26:30|364.3|361.9|364.21|361.81|364.3|361.9|364.21|361.81|0
1628868400000|2021-08-13 15:26:40|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628868410000|2021-08-13 15:26:50|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1628868420000|2021-08-13 15:27:00|364.21|361.81|364.13|361.73|364.21|361.81|364.13|361.73|0
1628868430000|2021-08-13 15:27:10|364.3|361.9|364.13|361.73|364.3|361.9|364.13|361.73|0
1628868440000|2021-08-13 15:27:20|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1628868460000|2021-08-13 15:27:40|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628868470000|2021-08-13 15:27:50|364.3|361.9|364.3|361.9|364.3|361.9|364.13|361.73|0
1628868490000|2021-08-13 15:28:10|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628868510000|2021-08-13 15:28:30|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628868520000|2021-08-13 15:28:40|364.13|361.73|363.97|361.57|364.13|361.73|363.97|361.57|0
1628868530000|2021-08-13 15:28:50|363.81|361.41|363.97|361.57|363.97|361.57|363.81|361.41|0
1628868540000|2021-08-13 15:29:00|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628868550000|2021-08-13 15:29:10|364.21|361.81|364.3|361.9|364.3|361.9|364.21|361.81|0
1628868560000|2021-08-13 15:29:20|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628868580000|2021-08-13 15:29:40|364.62|362.22|364.46|362.06|364.62|362.22|364.46|362.06|0
1628868590000|2021-08-13 15:29:50|364.62|362.22|364.78|362.38|364.78|362.38|364.62|362.22|0
1628868600000|2021-08-13 15:30:00|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1628868610000|2021-08-13 15:30:10|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1628868620000|2021-08-13 15:30:20|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1628868680000|2021-08-13 15:31:20|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1628868690000|2021-08-13 15:31:30|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1628868700000|2021-08-13 15:31:40|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1628868710000|2021-08-13 15:31:50|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628868720000|2021-08-13 15:32:00|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1628868730000|2021-08-13 15:32:10|364.53|362.13|364.62|362.22|364.62|362.22|364.46|362.06|0
1628868740000|2021-08-13 15:32:20|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1628868760000|2021-08-13 15:32:40|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1628868770000|2021-08-13 15:32:50|364.29|361.89|364.46|362.06|364.46|362.06|364.29|361.89|0
1628868780000|2021-08-13 15:33:00|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1628868800000|2021-08-13 15:33:20|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1628868820000|2021-08-13 15:33:40|364.45|362.05|364.29|361.89|364.45|362.05|364.29|361.89|0
1628868830000|2021-08-13 15:33:50|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1628868840000|2021-08-13 15:34:00|364.29|361.89|364.29|361.89|364.45|362.05|364.29|361.89|0
1628868870000|2021-08-13 15:34:30|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628868880000|2021-08-13 15:34:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628868890000|2021-08-13 15:34:50|364.13|361.73|364.05|361.65|364.13|361.73|364.05|361.65|0
1628868900000|2021-08-13 15:35:00|364.13|361.73|364.13|361.73|364.13|361.73|363.97|361.57|0
1628868910000|2021-08-13 15:35:10|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628868930000|2021-08-13 15:35:30|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1628868940000|2021-08-13 15:35:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628868960000|2021-08-13 15:36:00|364.13|361.73|363.97|361.57|364.13|361.73|363.97|361.57|0
1628868980000|2021-08-13 15:36:20|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628869020000|2021-08-13 15:37:00|364.21|361.81|364.13|361.73|364.21|361.81|364.13|361.73|0
1628869050000|2021-08-13 15:37:30|364.29|361.89|364.13|361.73|364.29|361.89|364.13|361.73|0
1628869060000|2021-08-13 15:37:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628869080000|2021-08-13 15:38:00|363.81|361.41|363.81|361.41|363.97|361.57|363.81|361.41|0
1628869110000|2021-08-13 15:38:30|363.65|361.25|363.65|361.25|363.81|361.41|363.65|361.25|0
1628869130000|2021-08-13 15:38:50|363.49|361.09|363.32|360.92|363.49|361.09|363.32|360.92|0
1628869140000|2021-08-13 15:39:00|363.49|361.09|363.48|361.08|363.49|361.09|363.32|360.92|0
1628869160000|2021-08-13 15:39:20|363.65|361.25|363.48|361.08|363.65|361.25|363.48|361.08|0
1628869170000|2021-08-13 15:39:30|363.65|361.25|363.48|361.08|363.65|361.25|363.48|361.08|0
1628869180000|2021-08-13 15:39:40|363.56|361.16|363.65|361.25|363.65|361.25|363.56|361.16|0
1628869190000|2021-08-13 15:39:50|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1628869200000|2021-08-13 15:40:00|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1628869210000|2021-08-13 15:40:10|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1628869220000|2021-08-13 15:40:20|363.65|361.25|363.81|361.41|363.81|361.41|363.65|361.25|0
1628869250000|2021-08-13 15:40:50|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628869260000|2021-08-13 15:41:00|364.13|361.73|363.97|361.57|364.13|361.73|363.97|361.57|0
1628869270000|2021-08-13 15:41:10|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628869280000|2021-08-13 15:41:20|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628869320000|2021-08-13 15:42:00|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628869350000|2021-08-13 15:42:30|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628869370000|2021-08-13 15:42:50|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628869390000|2021-08-13 15:43:10|364.29|361.89|364.29|361.89|364.29|361.89|364.13|361.73|0
1628869400000|2021-08-13 15:43:20|364.45|362.05|364.61|362.21|364.61|362.21|364.45|362.05|0
1628869410000|2021-08-13 15:43:30|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1628869440000|2021-08-13 15:44:00|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1628869470000|2021-08-13 15:44:30|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1628869530000|2021-08-13 15:45:30|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1628869540000|2021-08-13 15:45:40|364.45|362.05|364.45|362.05|364.61|362.21|364.45|362.05|0
1628869550000|2021-08-13 15:45:50|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1628869560000|2021-08-13 15:46:00|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1628869570000|2021-08-13 15:46:10|364.29|361.89|364.29|361.89|364.45|362.05|364.29|361.89|0
1628869580000|2021-08-13 15:46:20|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1628869590000|2021-08-13 15:46:30|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1628869600000|2021-08-13 15:46:40|364.37|361.97|364.29|361.89|364.45|362.05|364.29|361.89|0
1628869620000|2021-08-13 15:47:00|364.13|361.73|364.29|361.89|364.29|361.89|364.13|361.73|0
1628869630000|2021-08-13 15:47:10|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628869640000|2021-08-13 15:47:20|364.29|361.89|364.13|361.73|364.29|361.89|364.13|361.73|0
1628869660000|2021-08-13 15:47:40|364.29|361.89|364.13|361.73|364.29|361.89|364.13|361.73|0
1628869680000|2021-08-13 15:48:00|363.97|361.57|364.13|361.73|364.13|361.73|363.97|361.57|0
1628869690000|2021-08-13 15:48:10|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1628869700000|2021-08-13 15:48:20|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1628869720000|2021-08-13 15:48:40|364.13|361.73|363.96|361.56|364.13|361.73|363.96|361.56|0
1628869750000|2021-08-13 15:49:10|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1628869760000|2021-08-13 15:49:20|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1628869810000|2021-08-13 15:50:10|363.8|361.4|363.96|361.56|363.96|361.56|363.8|361.4|0
1628869880000|2021-08-13 15:51:20|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628869890000|2021-08-13 15:51:30|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628869900000|2021-08-13 15:51:40|363.72|361.32|363.64|361.24|363.72|361.32|363.64|361.24|0
1628869910000|2021-08-13 15:51:50|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1628869920000|2021-08-13 15:52:00|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628869950000|2021-08-13 15:52:30|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628869970000|2021-08-13 15:52:50|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628869980000|2021-08-13 15:53:00|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628869990000|2021-08-13 15:53:10|363.72|361.32|363.64|361.24|363.72|361.32|363.64|361.24|0
1628870010000|2021-08-13 15:53:30|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628870040000|2021-08-13 15:54:00|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628870050000|2021-08-13 15:54:10|363.8|361.4|363.8|361.4|363.8|361.4|363.64|361.24|0
1628870090000|2021-08-13 15:54:50|363.64|361.24|363.8|361.4|363.8|361.4|363.64|361.24|0
1628870100000|2021-08-13 15:55:00|363.64|361.24|363.8|361.4|363.8|361.4|363.64|361.24|0
1628870110000|2021-08-13 15:55:10|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628870120000|2021-08-13 15:55:20|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628870150000|2021-08-13 15:55:50|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1628870160000|2021-08-13 15:56:00|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1628870170000|2021-08-13 15:56:10|363.96|361.56|363.8|361.4|363.96|361.56|363.8|361.4|0
1628870180000|2021-08-13 15:56:20|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628870190000|2021-08-13 15:56:30|363.8|361.4|363.64|361.24|363.8|361.4|363.64|361.24|0
1628870200000|2021-08-13 15:56:40|363.8|361.4|363.64|361.24|363.8|361.4|363.64|361.24|0
1628870210000|2021-08-13 15:56:50|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628870220000|2021-08-13 15:57:00|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1628870230000|2021-08-13 15:57:10|363.88|361.48|363.96|361.56|363.96|361.56|363.8|361.4|0
1628870240000|2021-08-13 15:57:20|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628870260000|2021-08-13 15:57:40|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1628870270000|2021-08-13 15:57:50|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1628870290000|2021-08-13 15:58:10|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1628870310000|2021-08-13 15:58:30|363.8|361.4|363.64|361.24|363.8|361.4|363.64|361.24|0
1628870320000|2021-08-13 15:58:40|363.72|361.32|363.96|361.56|363.96|361.56|363.72|361.32|0
1628870350000|2021-08-13 15:59:10|363.88|361.48|363.96|361.56|363.96|361.56|363.88|361.48|0
1628870390000|2021-08-13 15:59:50|364.04|361.64|364.12|361.72|364.12|361.72|364.04|361.64|0
1628870400000|2021-08-13 16:00:00|364.04|361.64|364.12|361.72|364.12|361.72|364.04|361.64|0
1628870440000|2021-08-13 16:00:40|364.28|361.88|364.12|361.72|364.28|361.88|364.12|361.72|0
1628870450000|2021-08-13 16:00:50|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628870460000|2021-08-13 16:01:00|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628870470000|2021-08-13 16:01:10|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1628870480000|2021-08-13 16:01:20|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628870490000|2021-08-13 16:01:30|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1628870520000|2021-08-13 16:02:00|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628870530000|2021-08-13 16:02:10|364.61|362.21|364.44|362.04|364.61|362.21|364.44|362.04|0
1628870540000|2021-08-13 16:02:20|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1628870560000|2021-08-13 16:02:40|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628870570000|2021-08-13 16:02:50|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1628870580000|2021-08-13 16:03:00|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628870620000|2021-08-13 16:03:40|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1628870630000|2021-08-13 16:03:50|364.6|362.2|364.44|362.04|364.6|362.2|364.44|362.04|0
1628870650000|2021-08-13 16:04:10|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628870680000|2021-08-13 16:04:40|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1628870690000|2021-08-13 16:04:50|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628870710000|2021-08-13 16:05:10|364.12|361.72|364.2|361.8|364.2|361.8|364.12|361.72|0
1628870720000|2021-08-13 16:05:20|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1628870750000|2021-08-13 16:05:50|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628870760000|2021-08-13 16:06:00|364.2|361.8|364.28|361.88|364.28|361.88|364.2|361.8|0
1628870770000|2021-08-13 16:06:10|364.12|361.72|364.28|361.88|364.28|361.88|364.12|361.72|0
1628870780000|2021-08-13 16:06:20|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1628870790000|2021-08-13 16:06:30|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628870810000|2021-08-13 16:06:50|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628870880000|2021-08-13 16:08:00|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1628870940000|2021-08-13 16:09:00|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628870950000|2021-08-13 16:09:10|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628870970000|2021-08-13 16:09:30|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628870980000|2021-08-13 16:09:40|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628871030000|2021-08-13 16:10:30|364.44|362.04|364.44|362.04|364.44|362.04|364.36|361.96|0
1628871050000|2021-08-13 16:10:50|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1628871120000|2021-08-13 16:12:00|364.6|362.2|364.44|362.04|364.6|362.2|364.44|362.04|0
1628871130000|2021-08-13 16:12:10|364.6|362.2|364.44|362.04|364.6|362.2|364.44|362.04|0
1628871200000|2021-08-13 16:13:20|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1628871220000|2021-08-13 16:13:40|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628871230000|2021-08-13 16:13:50|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628871260000|2021-08-13 16:14:20|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628871270000|2021-08-13 16:14:30|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628871280000|2021-08-13 16:14:40|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1628871290000|2021-08-13 16:14:50|364.35|361.95|364.28|361.88|364.35|361.95|364.28|361.88|0
1628871320000|2021-08-13 16:15:20|364.35|361.95|364.44|362.04|364.44|362.04|364.35|361.95|0
1628871330000|2021-08-13 16:15:30|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1628871360000|2021-08-13 16:16:00|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628871370000|2021-08-13 16:16:10|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1628871380000|2021-08-13 16:16:20|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1628871390000|2021-08-13 16:16:30|364.35|361.95|364.28|361.88|364.35|361.95|364.28|361.88|0
1628871440000|2021-08-13 16:17:20|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1628871460000|2021-08-13 16:17:40|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1628871500000|2021-08-13 16:18:20|364.11|361.71|364.28|361.88|364.28|361.88|364.11|361.71|0
1628871510000|2021-08-13 16:18:30|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1628871530000|2021-08-13 16:18:50|364.03|361.63|364.11|361.71|364.11|361.71|363.95|361.55|0
1628871550000|2021-08-13 16:19:10|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1628871590000|2021-08-13 16:19:50|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1628871610000|2021-08-13 16:20:10|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628871630000|2021-08-13 16:20:30|363.79|361.39|363.95|361.55|363.95|361.55|363.79|361.39|0
1628871650000|2021-08-13 16:20:50|363.87|361.47|363.79|361.39|363.87|361.47|363.79|361.39|0
1628871660000|2021-08-13 16:21:00|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1628871670000|2021-08-13 16:21:10|364.11|361.71|363.95|361.55|364.11|361.71|363.95|361.55|0
1628871680000|2021-08-13 16:21:20|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1628871700000|2021-08-13 16:21:40|364.19|361.79|364.11|361.71|364.19|361.79|364.11|361.71|0
1628871720000|2021-08-13 16:22:00|364.19|361.79|364.11|361.71|364.19|361.79|364.11|361.71|0
1628871760000|2021-08-13 16:22:40|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1628871770000|2021-08-13 16:22:50|364.11|361.71|364.11|361.71|364.27|361.87|364.11|361.71|0
1628871780000|2021-08-13 16:23:00|364.27|361.87|364.11|361.71|364.27|361.87|364.11|361.71|0
1628871790000|2021-08-13 16:23:10|364.19|361.79|364.11|361.71|364.19|361.79|364.11|361.71|0
1628871810000|2021-08-13 16:23:30|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1628871830000|2021-08-13 16:23:50|363.79|361.39|363.95|361.55|363.95|361.55|363.79|361.39|0
1628871900000|2021-08-13 16:25:00|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1628871910000|2021-08-13 16:25:10|363.95|361.55|363.79|361.39|363.95|361.55|363.79|361.39|0
1628871920000|2021-08-13 16:25:20|363.95|361.55|363.79|361.39|363.95|361.55|363.79|361.39|0
1628871950000|2021-08-13 16:25:50|363.95|361.55|363.79|361.39|363.95|361.55|363.79|361.39|0
1628871980000|2021-08-13 16:26:20|363.95|361.55|363.79|361.39|363.95|361.55|363.79|361.39|0
1628872040000|2021-08-13 16:27:20|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1628872060000|2021-08-13 16:27:40|363.79|361.39|363.79|361.39|363.95|361.55|363.79|361.39|0
1628872070000|2021-08-13 16:27:50|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1628872100000|2021-08-13 16:28:20|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1628872140000|2021-08-13 16:29:00|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1628872150000|2021-08-13 16:29:10|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1628872190000|2021-08-13 16:29:50|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1628872200000|2021-08-13 16:30:00|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1628872210000|2021-08-13 16:30:10|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1628872220000|2021-08-13 16:30:20|363.86|361.46|363.95|361.55|363.95|361.55|363.79|361.39|0
1628872230000|2021-08-13 16:30:30|364.11|361.71|364.11|361.71|364.11|361.71|363.95|361.55|0
1628872270000|2021-08-13 16:31:10|364.19|361.79|364.11|361.71|364.19|361.79|364.11|361.71|0
1628872280000|2021-08-13 16:31:20|364.27|361.87|364.11|361.71|364.27|361.87|364.11|361.71|0
1628872300000|2021-08-13 16:31:40|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1628872310000|2021-08-13 16:31:50|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1628872320000|2021-08-13 16:32:00|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628872330000|2021-08-13 16:32:10|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1628872340000|2021-08-13 16:32:20|363.63|361.23|363.79|361.39|363.79|361.39|363.63|361.23|0
1628872350000|2021-08-13 16:32:30|363.7|361.3|363.79|361.39|363.79|361.39|363.7|361.3|0
1628872360000|2021-08-13 16:32:40|363.63|361.23|363.79|361.39|363.79|361.39|363.63|361.23|0
1628872370000|2021-08-13 16:32:50|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1628872390000|2021-08-13 16:33:10|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628872400000|2021-08-13 16:33:20|363.46|361.06|363.46|361.06|363.46|361.06|363.3|360.9|0
1628872410000|2021-08-13 16:33:30|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628872430000|2021-08-13 16:33:50|363.22|360.82|363.14|360.74|363.22|360.82|363.14|360.74|0
1628872440000|2021-08-13 16:34:00|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628872470000|2021-08-13 16:34:30|363.14|360.74|363.3|360.9|363.3|360.9|363.14|360.74|0
1628872480000|2021-08-13 16:34:40|363.14|360.74|363.3|360.9|363.3|360.9|363.14|360.74|0
1628872490000|2021-08-13 16:34:50|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1628872500000|2021-08-13 16:35:00|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628872510000|2021-08-13 16:35:10|363.14|360.74|363.3|360.9|363.3|360.9|363.14|360.74|0
1628872530000|2021-08-13 16:35:30|363.46|361.06|363.3|360.9|363.46|361.06|363.3|360.9|0
1628872560000|2021-08-13 16:36:00|363.46|361.06|363.3|360.9|363.46|361.06|363.3|360.9|0
1628872580000|2021-08-13 16:36:20|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1628872590000|2021-08-13 16:36:30|363.3|360.9|363.46|361.06|363.46|361.06|363.3|360.9|0
1628872610000|2021-08-13 16:36:50|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628872660000|2021-08-13 16:37:40|363.14|360.74|363.3|360.9|363.3|360.9|363.14|360.74|0
1628872670000|2021-08-13 16:37:50|363.14|360.74|363.14|360.74|363.3|360.9|363.14|360.74|0
1628872740000|2021-08-13 16:39:00|362.98|360.58|363.14|360.74|363.14|360.74|362.98|360.58|0
1628872750000|2021-08-13 16:39:10|363.22|360.82|363.3|360.9|363.3|360.9|363.14|360.74|0
1628872760000|2021-08-13 16:39:20|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1628872770000|2021-08-13 16:39:30|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1628872780000|2021-08-13 16:39:40|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1628872790000|2021-08-13 16:39:50|363.3|360.9|363.14|360.74|363.3|360.9|363.14|360.74|0
1628872840000|2021-08-13 16:40:40|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628872850000|2021-08-13 16:40:50|363.22|360.82|363.3|360.9|363.3|360.9|363.22|360.82|0
1628872860000|2021-08-13 16:41:00|363.14|360.74|363.14|360.74|363.3|360.9|363.14|360.74|0
1628872870000|2021-08-13 16:41:10|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628872910000|2021-08-13 16:41:50|363.46|361.06|363.3|360.9|363.46|361.06|363.3|360.9|0
1628872920000|2021-08-13 16:42:00|363.46|361.06|363.3|360.9|363.46|361.06|363.3|360.9|0
1628872990000|2021-08-13 16:43:10|363.46|361.06|363.3|360.9|363.46|361.06|363.3|360.9|0
1628873020000|2021-08-13 16:43:40|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1628873040000|2021-08-13 16:44:00|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1628873060000|2021-08-13 16:44:20|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628873150000|2021-08-13 16:45:50|363.54|361.14|363.46|361.06|363.54|361.14|363.46|361.06|0
1628873160000|2021-08-13 16:46:00|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628873190000|2021-08-13 16:46:30|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628873200000|2021-08-13 16:46:40|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628873230000|2021-08-13 16:47:10|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628873290000|2021-08-13 16:48:10|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628873300000|2021-08-13 16:48:20|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628873320000|2021-08-13 16:48:40|363.7|361.3|363.78|361.38|363.78|361.38|363.7|361.3|0
1628873340000|2021-08-13 16:49:00|363.94|361.54|363.94|361.54|363.94|361.54|363.78|361.38|0
1628873350000|2021-08-13 16:49:10|363.78|361.38|363.78|361.38|363.94|361.54|363.78|361.38|0
1628873380000|2021-08-13 16:49:40|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628873420000|2021-08-13 16:50:20|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628873440000|2021-08-13 16:50:40|363.53|361.13|363.62|361.22|363.62|361.22|363.53|361.13|0
1628873450000|2021-08-13 16:50:50|363.46|361.06|363.62|361.22|363.62|361.22|363.46|361.06|0
1628873480000|2021-08-13 16:51:20|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628873490000|2021-08-13 16:51:30|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628873510000|2021-08-13 16:51:50|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1628873520000|2021-08-13 16:52:00|363.53|361.13|363.62|361.22|363.62|361.22|363.53|361.13|0
1628873530000|2021-08-13 16:52:10|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628873550000|2021-08-13 16:52:30|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628873570000|2021-08-13 16:52:50|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628873590000|2021-08-13 16:53:10|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1628873600000|2021-08-13 16:53:20|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1628873620000|2021-08-13 16:53:40|363.94|361.54|364.1|361.7|364.1|361.7|363.94|361.54|0
1628873630000|2021-08-13 16:53:50|363.94|361.54|364.1|361.7|364.1|361.7|363.94|361.54|0
1628873640000|2021-08-13 16:54:00|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628873660000|2021-08-13 16:54:20|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1628873740000|2021-08-13 16:55:40|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1628873760000|2021-08-13 16:56:00|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1628873810000|2021-08-13 16:56:50|364.26|361.86|364.26|361.86|364.26|361.86|364.1|361.7|0
1628873830000|2021-08-13 16:57:10|364.42|362.02|364.26|361.86|364.42|362.02|364.26|361.86|0
1628873850000|2021-08-13 16:57:30|364.34|361.94|364.26|361.86|364.42|362.02|364.26|361.86|0
1628873860000|2021-08-13 16:57:40|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1628873910000|2021-08-13 16:58:30|364.58|362.18|364.42|362.02|364.58|362.18|364.42|362.02|0
1628873920000|2021-08-13 16:58:40|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1628873940000|2021-08-13 16:59:00|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1628873970000|2021-08-13 16:59:30|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1628874060000|2021-08-13 17:01:00|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1628874200000|2021-08-13 17:03:20|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1628874280000|2021-08-13 17:04:40|363.85|361.45|363.77|361.37|363.85|361.45|363.77|361.37|0
1628874330000|2021-08-13 17:05:30|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628874350000|2021-08-13 17:05:50|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1628874360000|2021-08-13 17:06:00|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628874380000|2021-08-13 17:06:20|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1628874410000|2021-08-13 17:06:50|363.61|361.21|363.53|361.13|363.61|361.21|363.53|361.13|0
1628874420000|2021-08-13 17:07:00|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1628874430000|2021-08-13 17:07:10|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628874440000|2021-08-13 17:07:20|363.45|361.05|363.61|361.21|363.61|361.21|363.45|361.05|0
1628874450000|2021-08-13 17:07:30|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1628874460000|2021-08-13 17:07:40|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1628874490000|2021-08-13 17:08:10|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1628874500000|2021-08-13 17:08:20|363.61|361.21|363.45|361.05|363.61|361.21|363.45|361.05|0
1628874510000|2021-08-13 17:08:30|363.61|361.21|363.77|361.37|363.77|361.37|363.61|361.21|0
1628874570000|2021-08-13 17:09:30|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628874580000|2021-08-13 17:09:40|363.77|361.37|363.61|361.21|363.77|361.37|363.61|361.21|0
1628874590000|2021-08-13 17:09:50|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628874600000|2021-08-13 17:10:00|363.61|361.21|363.69|361.29|363.69|361.29|363.61|361.21|0
1628874610000|2021-08-13 17:10:10|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628874680000|2021-08-13 17:11:20|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1628874700000|2021-08-13 17:11:40|363.61|361.21|363.77|361.37|363.77|361.37|363.61|361.21|0
1628874730000|2021-08-13 17:12:10|363.61|361.21|363.69|361.29|363.69|361.29|363.61|361.21|0
1628874740000|2021-08-13 17:12:20|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1628874750000|2021-08-13 17:12:30|363.45|361.05|363.61|361.21|363.61|361.21|363.45|361.05|0
1628874780000|2021-08-13 17:13:00|363.77|361.37|363.77|361.37|363.77|361.37|363.69|361.29|0
1628874790000|2021-08-13 17:13:10|363.93|361.53|363.77|361.37|363.93|361.53|363.77|361.37|0
1628874800000|2021-08-13 17:13:20|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1628874810000|2021-08-13 17:13:30|363.77|361.37|363.93|361.53|363.93|361.53|363.77|361.37|0
1628874900000|2021-08-13 17:15:00|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1628874930000|2021-08-13 17:15:30|364.25|361.85|364.25|361.85|364.25|361.85|364.09|361.69|0
1628875010000|2021-08-13 17:16:50|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628875020000|2021-08-13 17:17:00|364.25|361.85|364.41|362.01|364.41|362.01|364.25|361.85|0
1628875030000|2021-08-13 17:17:10|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1628875040000|2021-08-13 17:17:20|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1628875050000|2021-08-13 17:17:30|364.41|362.01|364.25|361.85|364.41|362.01|364.25|361.85|0
1628875060000|2021-08-13 17:17:40|364.41|362.01|364.25|361.85|364.41|362.01|364.25|361.85|0
1628875080000|2021-08-13 17:18:00|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628875100000|2021-08-13 17:18:20|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1628875110000|2021-08-13 17:18:30|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628875180000|2021-08-13 17:19:40|364.57|362.17|364.57|362.17|364.57|362.17|364.57|362.17|0
1628875190000|2021-08-13 17:19:50|364.49|362.09|364.57|362.17|364.57|362.17|364.49|362.09|0
1628875200000|2021-08-13 17:20:00|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628875380000|2021-08-13 17:23:00|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1628875410000|2021-08-13 17:23:30|364.09|361.69|364.25|361.85|364.25|361.85|364.09|361.69|0
1628875420000|2021-08-13 17:23:40|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1628875430000|2021-08-13 17:23:50|364.17|361.77|364.09|361.69|364.17|361.77|364.09|361.69|0
1628875490000|2021-08-13 17:24:50|363.93|361.53|364.09|361.69|364.09|361.69|363.93|361.53|0
1628875550000|2021-08-13 17:25:50|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1628875630000|2021-08-13 17:27:10|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628875670000|2021-08-13 17:27:50|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1628875680000|2021-08-13 17:28:00|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628875730000|2021-08-13 17:28:50|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1628875740000|2021-08-13 17:29:00|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628875770000|2021-08-13 17:29:30|364.25|361.85|364.41|362.01|364.41|362.01|364.25|361.85|0
1628875800000|2021-08-13 17:30:00|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1628875840000|2021-08-13 17:30:40|364.41|362.01|364.41|362.01|364.41|362.01|364.25|361.85|0
1628875920000|2021-08-13 17:32:00|364.57|362.17|364.57|362.17|364.57|362.17|364.57|362.17|0
1628875930000|2021-08-13 17:32:10|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628875990000|2021-08-13 17:33:10|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1628876160000|2021-08-13 17:36:00|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628876170000|2021-08-13 17:36:10|364.57|362.17|364.57|362.17|364.57|362.17|364.57|362.17|0
1628876220000|2021-08-13 17:37:00|364.41|362.01|364.57|362.17|364.57|362.17|364.41|362.01|0
1628876240000|2021-08-13 17:37:20|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1628876250000|2021-08-13 17:37:30|364.57|362.17|364.57|362.17|364.57|362.17|364.57|362.17|0
1628876260000|2021-08-13 17:37:40|364.41|362.01|364.57|362.17|364.57|362.17|364.41|362.01|0
1628876280000|2021-08-13 17:38:00|364.41|362.01|364.57|362.17|364.57|362.17|364.41|362.01|0
1628876300000|2021-08-13 17:38:20|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1628876340000|2021-08-13 17:39:00|364.57|362.17|364.73|362.33|364.73|362.33|364.57|362.17|0
1628876410000|2021-08-13 17:40:10|364.89|362.49|364.89|362.49|364.89|362.49|364.73|362.33|0
1628876480000|2021-08-13 17:41:20|364.97|362.57|365.05|362.65|365.05|362.65|364.97|362.57|0
1628876500000|2021-08-13 17:41:40|365.21|362.81|365.37|362.97|365.37|362.97|365.21|362.81|0
1628876520000|2021-08-13 17:42:00|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1628876540000|2021-08-13 17:42:20|365.53|363.13|365.7|363.3|365.7|363.3|365.53|363.13|0
1628876550000|2021-08-13 17:42:30|365.77|363.37|365.7|363.3|365.77|363.37|365.7|363.3|0
1628876570000|2021-08-13 17:42:50|365.86|363.46|365.86|363.46|365.86|363.46|365.86|363.46|0
1628876580000|2021-08-13 17:43:00|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1628876620000|2021-08-13 17:43:40|365.61|363.21|365.53|363.13|365.61|363.21|365.53|363.13|0
1628876630000|2021-08-13 17:43:50|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628876640000|2021-08-13 17:44:00|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628876650000|2021-08-13 17:44:10|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628876670000|2021-08-13 17:44:30|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628876680000|2021-08-13 17:44:40|365.37|362.97|365.21|362.81|365.37|362.97|365.21|362.81|0
1628876690000|2021-08-13 17:44:50|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628876700000|2021-08-13 17:45:00|365.21|362.81|365.37|362.97|365.37|362.97|365.21|362.81|0
1628876720000|2021-08-13 17:45:20|365.29|362.89|365.37|362.97|365.37|362.97|365.21|362.81|0
1628876740000|2021-08-13 17:45:40|365.21|362.81|365.37|362.97|365.37|362.97|365.21|362.81|0
1628876750000|2021-08-13 17:45:50|365.53|363.13|365.53|363.13|365.53|363.13|365.53|363.13|0
1628876810000|2021-08-13 17:46:50|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1628876830000|2021-08-13 17:47:10|365.86|363.46|365.69|363.29|365.86|363.46|365.69|363.29|0
1628876840000|2021-08-13 17:47:20|365.86|363.46|365.86|363.46|365.86|363.46|365.69|363.29|0
1628876850000|2021-08-13 17:47:30|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1628876860000|2021-08-13 17:47:40|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628876880000|2021-08-13 17:48:00|365.53|363.13|365.37|362.97|365.53|363.13|365.37|362.97|0
1628876890000|2021-08-13 17:48:10|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628876930000|2021-08-13 17:48:50|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628876960000|2021-08-13 17:49:20|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628876980000|2021-08-13 17:49:40|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628877000000|2021-08-13 17:50:00|365.21|362.81|365.21|362.81|365.37|362.97|365.21|362.81|0
1628877010000|2021-08-13 17:50:10|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628877020000|2021-08-13 17:50:20|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628877030000|2021-08-13 17:50:30|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628877040000|2021-08-13 17:50:40|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628877060000|2021-08-13 17:51:00|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1628877120000|2021-08-13 17:52:00|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1628877170000|2021-08-13 17:52:50|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1628877200000|2021-08-13 17:53:20|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628877240000|2021-08-13 17:54:00|365.28|362.88|365.05|362.65|365.28|362.88|365.05|362.65|0
1628877250000|2021-08-13 17:54:10|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628877270000|2021-08-13 17:54:30|365.28|362.88|365.21|362.81|365.37|362.97|365.21|362.81|0
1628877280000|2021-08-13 17:54:40|365.37|362.97|365.21|362.81|365.37|362.97|365.21|362.81|0
1628877290000|2021-08-13 17:54:50|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628877320000|2021-08-13 17:55:20|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628877350000|2021-08-13 17:55:50|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1628877360000|2021-08-13 17:56:00|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628877380000|2021-08-13 17:56:20|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628877400000|2021-08-13 17:56:40|365.21|362.81|365.37|362.97|365.37|362.97|365.21|362.81|0
1628877410000|2021-08-13 17:56:50|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628877440000|2021-08-13 17:57:20|365.12|362.72|365.12|362.72|365.21|362.81|365.04|362.64|0
1628877450000|2021-08-13 17:57:30|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1628877490000|2021-08-13 17:58:10|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1628877540000|2021-08-13 17:59:00|365.28|362.88|365.21|362.81|365.28|362.88|365.21|362.81|0
1628877550000|2021-08-13 17:59:10|365.04|362.64|365.21|362.81|365.21|362.81|365.04|362.64|0
1628877570000|2021-08-13 17:59:30|365.28|362.88|365.21|362.81|365.28|362.88|365.21|362.81|0
1628877580000|2021-08-13 17:59:40|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628877610000|2021-08-13 18:00:10|365.2|362.8|365.37|362.97|365.37|362.97|365.2|362.8|0
1628877620000|2021-08-13 18:00:20|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628877630000|2021-08-13 18:00:30|365.28|362.88|365.2|362.8|365.28|362.88|365.2|362.8|0
1628877640000|2021-08-13 18:00:40|365.37|362.97|365.2|362.8|365.37|362.97|365.2|362.8|0
1628877660000|2021-08-13 18:01:00|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1628877670000|2021-08-13 18:01:10|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1628877680000|2021-08-13 18:01:20|365.04|362.64|364.88|362.48|365.04|362.64|364.72|362.32|0
1628877690000|2021-08-13 18:01:30|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1628877700000|2021-08-13 18:01:40|364.8|362.4|364.88|362.48|364.88|362.48|364.8|362.4|0
1628877710000|2021-08-13 18:01:50|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1628877720000|2021-08-13 18:02:00|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1628877730000|2021-08-13 18:02:10|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1628877750000|2021-08-13 18:02:30|364.88|362.48|365.04|362.64|365.04|362.64|364.88|362.48|0
1628877770000|2021-08-13 18:02:50|364.88|362.48|364.88|362.48|365.04|362.64|364.88|362.48|0
1628877780000|2021-08-13 18:03:00|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1628877790000|2021-08-13 18:03:10|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1628877800000|2021-08-13 18:03:20|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1628877810000|2021-08-13 18:03:30|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628877820000|2021-08-13 18:03:40|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1628877830000|2021-08-13 18:03:50|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628877890000|2021-08-13 18:04:50|365.28|362.88|365.36|362.96|365.36|362.96|365.28|362.88|0
1628877900000|2021-08-13 18:05:00|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628877910000|2021-08-13 18:05:10|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628877960000|2021-08-13 18:06:00|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628877970000|2021-08-13 18:06:10|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628877980000|2021-08-13 18:06:20|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628877990000|2021-08-13 18:06:30|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1628878010000|2021-08-13 18:06:50|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628878060000|2021-08-13 18:07:40|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1628878140000|2021-08-13 18:09:00|364.88|362.48|365.04|362.64|365.04|362.64|364.88|362.48|0
1628878150000|2021-08-13 18:09:10|364.88|362.48|365.2|362.8|365.2|362.8|364.88|362.48|0
1628878160000|2021-08-13 18:09:20|365.12|362.72|365.2|362.8|365.2|362.8|365.12|362.72|0
1628878180000|2021-08-13 18:09:40|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628878220000|2021-08-13 18:10:20|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628878250000|2021-08-13 18:10:50|365.36|362.96|365.2|362.8|365.36|362.96|365.2|362.8|0
1628878290000|2021-08-13 18:11:30|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628878300000|2021-08-13 18:11:40|365.2|362.8|365.36|362.96|365.36|362.96|365.2|362.8|0
1628878310000|2021-08-13 18:11:50|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628878330000|2021-08-13 18:12:10|365.28|362.88|365.2|362.8|365.28|362.88|365.2|362.8|0
1628878380000|2021-08-13 18:13:00|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628878410000|2021-08-13 18:13:30|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628878430000|2021-08-13 18:13:50|365.36|362.96|365.2|362.8|365.36|362.96|365.2|362.8|0
1628878440000|2021-08-13 18:14:00|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628878450000|2021-08-13 18:14:10|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628878480000|2021-08-13 18:14:40|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628878500000|2021-08-13 18:15:00|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628878510000|2021-08-13 18:15:10|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628878540000|2021-08-13 18:15:40|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1628878560000|2021-08-13 18:16:00|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1628878570000|2021-08-13 18:16:10|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1628878580000|2021-08-13 18:16:20|365.36|362.96|365.52|363.12|365.52|363.12|365.36|362.96|0
1628878590000|2021-08-13 18:16:30|365.44|363.04|365.36|362.96|365.44|363.04|365.36|362.96|0
1628878660000|2021-08-13 18:17:40|365.28|362.88|365.2|362.8|365.28|362.88|365.2|362.8|0
1628878700000|2021-08-13 18:18:20|365.04|362.64|365.2|362.8|365.2|362.8|365.04|362.64|0
1628878750000|2021-08-13 18:19:10|365.04|362.64|365.2|362.8|365.2|362.8|365.04|362.64|0
1628878820000|2021-08-13 18:20:20|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1628878850000|2021-08-13 18:20:50|364.87|362.47|365.04|362.64|365.04|362.64|364.87|362.47|0
1628878880000|2021-08-13 18:21:20|364.87|362.47|365.03|362.63|365.04|362.64|364.87|362.47|0
1628878890000|2021-08-13 18:21:30|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1628878910000|2021-08-13 18:21:50|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1628878920000|2021-08-13 18:22:00|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1628878930000|2021-08-13 18:22:10|364.95|362.55|365.03|362.63|365.03|362.63|364.95|362.55|0
1628878940000|2021-08-13 18:22:20|364.87|362.47|365.03|362.63|365.03|362.63|364.87|362.47|0
1628878970000|2021-08-13 18:22:50|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1628879020000|2021-08-13 18:23:40|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1628879090000|2021-08-13 18:24:50|364.87|362.47|364.87|362.47|364.87|362.47|364.71|362.31|0
1628879100000|2021-08-13 18:25:00|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1628879110000|2021-08-13 18:25:10|364.87|362.47|364.71|362.31|364.87|362.47|364.71|362.31|0
1628879140000|2021-08-13 18:25:40|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1628879280000|2021-08-13 18:28:00|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1628879320000|2021-08-13 18:28:40|364.55|362.15|364.71|362.31|364.71|362.31|364.55|362.15|0
1628879330000|2021-08-13 18:28:50|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1628879340000|2021-08-13 18:29:00|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1628879350000|2021-08-13 18:29:10|364.55|362.15|364.71|362.31|364.71|362.31|364.55|362.15|0
1628879400000|2021-08-13 18:30:00|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1628879410000|2021-08-13 18:30:10|364.71|362.31|364.71|362.31|364.71|362.31|364.55|362.15|0
1628879420000|2021-08-13 18:30:20|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1628879570000|2021-08-13 18:32:50|364.22|361.82|364.38|361.98|364.38|361.98|364.22|361.82|0
1628879580000|2021-08-13 18:33:00|364.22|361.82|364.38|361.98|364.38|361.98|364.22|361.82|0
1628879590000|2021-08-13 18:33:10|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1628879600000|2021-08-13 18:33:20|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1628879610000|2021-08-13 18:33:30|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1628879640000|2021-08-13 18:34:00|364.38|361.98|364.22|361.82|364.38|361.98|364.22|361.82|0
1628879650000|2021-08-13 18:34:10|364.3|361.9|364.22|361.82|364.3|361.9|364.22|361.82|0
1628879810000|2021-08-13 18:36:50|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1628879820000|2021-08-13 18:37:00|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1628879860000|2021-08-13 18:37:40|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1628879870000|2021-08-13 18:37:50|364.06|361.66|363.9|361.5|364.06|361.66|363.9|361.5|0
1628879880000|2021-08-13 18:38:00|363.74|361.34|363.74|361.34|363.74|361.34|363.74|361.34|0
1628879910000|2021-08-13 18:38:30|363.9|361.5|363.98|361.58|363.98|361.58|363.9|361.5|0
1628879920000|2021-08-13 18:38:40|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1628879940000|2021-08-13 18:39:00|363.74|361.34|363.74|361.34|363.9|361.5|363.74|361.34|0
1628879950000|2021-08-13 18:39:10|363.58|361.18|363.74|361.34|363.74|361.34|363.58|361.18|0
1628879960000|2021-08-13 18:39:20|363.58|361.18|363.58|361.18|363.58|361.18|363.58|361.18|0
1628880000000|2021-08-13 18:40:00|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1628880010000|2021-08-13 18:40:10|363.58|361.18|363.58|361.18|363.58|361.18|363.49|361.09|0
1628880020000|2021-08-13 18:40:20|363.41|361.01|363.41|361.01|363.58|361.18|363.41|361.01|0
1628880030000|2021-08-13 18:40:30|363.58|361.18|363.58|361.18|363.58|361.18|363.58|361.18|0
1628880060000|2021-08-13 18:41:00|363.25|360.85|363.09|360.69|363.25|360.85|363.09|360.69|0
1628880070000|2021-08-13 18:41:10|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1628880080000|2021-08-13 18:41:20|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1628880090000|2021-08-13 18:41:30|362.61|360.21|362.77|360.37|362.77|360.37|362.61|360.21|0
1628880100000|2021-08-13 18:41:40|362.61|360.21|362.77|360.37|362.77|360.37|362.61|360.21|0
1628880120000|2021-08-13 18:42:00|362.93|360.53|362.77|360.37|362.93|360.53|362.77|360.37|0
1628880130000|2021-08-13 18:42:10|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1628880150000|2021-08-13 18:42:30|362.77|360.37|362.61|360.21|362.77|360.37|362.61|360.21|0
1628880160000|2021-08-13 18:42:40|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1628880180000|2021-08-13 18:43:00|362.29|359.89|362.29|359.89|362.29|359.89|362.12|359.72|0
1628880200000|2021-08-13 18:43:20|362.12|359.72|362.12|359.72|362.29|359.89|362.12|359.72|0
1628880220000|2021-08-13 18:43:40|362.29|359.89|362.12|359.72|362.29|359.89|362.12|359.72|0
1628880240000|2021-08-13 18:44:00|362.29|359.89|362.29|359.89|362.29|359.89|362.12|359.72|0
1628880250000|2021-08-13 18:44:10|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1628880270000|2021-08-13 18:44:30|362.29|359.89|362.61|360.21|362.61|360.21|362.29|359.89|0
1628880290000|2021-08-13 18:44:50|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1628880300000|2021-08-13 18:45:00|362.61|360.21|362.45|360.05|362.77|360.37|362.45|360.05|0
1628880310000|2021-08-13 18:45:10|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1628880320000|2021-08-13 18:45:20|362.45|360.05|362.45|360.05|362.45|360.05|362.28|359.88|0
1628880330000|2021-08-13 18:45:30|362.28|359.88|362.45|360.05|362.45|360.05|362.28|359.88|0
1628880340000|2021-08-13 18:45:40|362.61|360.21|362.84|360.44|362.84|360.44|362.61|360.21|0
1628880350000|2021-08-13 18:45:50|362.77|360.37|362.61|360.21|362.77|360.37|362.61|360.21|0
1628880360000|2021-08-13 18:46:00|362.77|360.37|362.93|360.53|362.93|360.53|362.77|360.37|0
1628880370000|2021-08-13 18:46:10|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1628880380000|2021-08-13 18:46:20|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1628880390000|2021-08-13 18:46:30|363.41|361.01|363.25|360.85|363.41|361.01|363.25|360.85|0
1628880400000|2021-08-13 18:46:40|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1628880420000|2021-08-13 18:47:00|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1628880430000|2021-08-13 18:47:10|363.41|361.01|363.25|360.85|363.41|361.01|363.25|360.85|0
1628880440000|2021-08-13 18:47:20|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1628880450000|2021-08-13 18:47:30|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1628880460000|2021-08-13 18:47:40|363.17|360.77|363.25|360.85|363.25|360.85|363.17|360.77|0
1628880470000|2021-08-13 18:47:50|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1628880490000|2021-08-13 18:48:10|363.57|361.17|363.57|361.17|363.57|361.17|363.57|361.17|0
1628880500000|2021-08-13 18:48:20|363.41|361.01|363.57|361.17|363.57|361.17|363.41|361.01|0
1628880510000|2021-08-13 18:48:30|363.41|361.01|363.41|361.01|363.49|361.09|363.41|361.01|0
1628880520000|2021-08-13 18:48:40|363.57|361.17|363.57|361.17|363.57|361.17|363.57|361.17|0
1628880530000|2021-08-13 18:48:50|363.49|361.09|363.41|361.01|363.49|361.09|363.41|361.01|0
1628880550000|2021-08-13 18:49:10|363.25|360.85|363.25|360.85|363.41|361.01|363.25|360.85|0
1628880580000|2021-08-13 18:49:40|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1628880610000|2021-08-13 18:50:10|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1628880640000|2021-08-13 18:50:40|362.77|360.37|362.93|360.53|362.93|360.53|362.77|360.37|0
1628880690000|2021-08-13 18:51:30|363.09|360.69|362.93|360.53|363.09|360.69|362.93|360.53|0
1628880730000|2021-08-13 18:52:10|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1628880740000|2021-08-13 18:52:20|363.25|360.85|363.25|360.85|363.25|360.85|363.09|360.69|0
1628880750000|2021-08-13 18:52:30|363.09|360.69|363.25|360.85|363.25|360.85|363.09|360.69|0
1628880760000|2021-08-13 18:52:40|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1628880790000|2021-08-13 18:53:10|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1628880820000|2021-08-13 18:53:40|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1628880830000|2021-08-13 18:53:50|362.93|360.53|363.09|360.69|363.09|360.69|362.93|360.53|0
1628880900000|2021-08-13 18:55:00|363.16|360.76|363.09|360.69|363.16|360.76|363.09|360.69|0
1628880930000|2021-08-13 18:55:30|362.92|360.52|363.09|360.69|363.09|360.69|362.92|360.52|0
1628880940000|2021-08-13 18:55:40|363.16|360.76|363.09|360.69|363.16|360.76|363.09|360.69|0
1628880950000|2021-08-13 18:55:50|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1628880960000|2021-08-13 18:56:00|363.09|360.69|363.25|360.85|363.25|360.85|363.09|360.69|0
1628880970000|2021-08-13 18:56:10|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1628880980000|2021-08-13 18:56:20|363.57|361.17|363.41|361.01|363.57|361.17|363.41|361.01|0
1628881000000|2021-08-13 18:56:40|363.57|361.17|363.73|361.33|363.73|361.33|363.57|361.17|0
1628881010000|2021-08-13 18:56:50|363.57|361.17|363.49|361.09|363.57|361.17|363.49|361.09|0
1628881020000|2021-08-13 18:57:00|363.57|361.17|363.57|361.17|363.57|361.17|363.57|361.17|0
1628881040000|2021-08-13 18:57:20|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1628881050000|2021-08-13 18:57:30|363.48|361.08|363.41|361.01|363.48|361.08|363.41|361.01|0
1628881070000|2021-08-13 18:57:50|363.48|361.08|363.41|361.01|363.48|361.08|363.41|361.01|0
1628881080000|2021-08-13 18:58:00|363.48|361.08|363.41|361.01|363.48|361.08|363.41|361.01|0
1628881090000|2021-08-13 18:58:10|363.57|361.17|363.41|361.01|363.57|361.17|363.41|361.01|0
1628881110000|2021-08-13 18:58:30|363.57|361.17|363.57|361.17|363.57|361.17|363.41|361.01|0
1628881140000|2021-08-13 18:59:00|363.73|361.33|363.57|361.17|363.73|361.33|363.57|361.17|0
1628881150000|2021-08-13 18:59:10|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1628881160000|2021-08-13 18:59:20|363.57|361.17|363.57|361.17|363.57|361.17|363.57|361.17|0
1628881170000|2021-08-13 18:59:30|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1628881180000|2021-08-13 18:59:40|363.41|361.01|363.57|361.17|363.57|361.17|363.41|361.01|0
1628881190000|2021-08-13 18:59:50|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1628881210000|2021-08-13 19:00:10|363.57|361.17|363.57|361.17|363.57|361.17|363.57|361.17|0
1628881230000|2021-08-13 19:00:30|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1628881280000|2021-08-13 19:01:20|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1628881290000|2021-08-13 19:01:30|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1628881300000|2021-08-13 19:01:40|363.57|361.17|363.57|361.17|363.73|361.33|363.57|361.17|0
1628881310000|2021-08-13 19:01:50|363.64|361.24|363.73|361.33|363.73|361.33|363.57|361.17|0
1628881320000|2021-08-13 19:02:00|363.57|361.17|363.73|361.33|363.73|361.33|363.57|361.17|0
1628881350000|2021-08-13 19:02:30|363.57|361.17|363.57|361.17|363.57|361.17|363.57|361.17|0
1628881360000|2021-08-13 19:02:40|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1628881370000|2021-08-13 19:02:50|363.24|360.84|363.41|361.01|363.41|361.01|363.24|360.84|0
1628881380000|2021-08-13 19:03:00|363.24|360.84|363.41|361.01|363.41|361.01|363.24|360.84|0
1628881390000|2021-08-13 19:03:10|363.32|360.92|363.32|360.92|363.32|360.92|363.32|360.92|0
1628881400000|2021-08-13 19:03:20|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1628881420000|2021-08-13 19:03:40|363.4|361|363.24|360.84|363.4|361|363.24|360.84|0
1628881430000|2021-08-13 19:03:50|363.4|361|363.4|361|363.4|361|363.4|361|0
1628881460000|2021-08-13 19:04:20|363.57|361.17|363.57|361.17|363.57|361.17|363.57|361.17|0
1628881470000|2021-08-13 19:04:30|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1628881490000|2021-08-13 19:04:50|363.57|361.17|363.73|361.33|363.73|361.33|363.57|361.17|0
1628881500000|2021-08-13 19:05:00|363.57|361.17|363.73|361.33|363.73|361.33|363.57|361.17|0
1628881520000|2021-08-13 19:05:20|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1628881530000|2021-08-13 19:05:30|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1628881540000|2021-08-13 19:05:40|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1628881570000|2021-08-13 19:06:10|364.05|361.65|364.21|361.81|364.21|361.81|364.05|361.65|0
1628881580000|2021-08-13 19:06:20|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628881590000|2021-08-13 19:06:30|364.21|361.81|364.21|361.81|364.21|361.81|364.21|361.81|0
1628881610000|2021-08-13 19:06:50|364.37|361.97|364.37|361.97|364.37|361.97|364.21|361.81|0
1628881630000|2021-08-13 19:07:10|364.21|361.81|364.21|361.81|364.21|361.81|364.21|361.81|0
1628881640000|2021-08-13 19:07:20|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628881680000|2021-08-13 19:08:00|364.29|361.89|364.21|361.81|364.29|361.89|364.21|361.81|0
1628881690000|2021-08-13 19:08:10|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628881720000|2021-08-13 19:08:40|364.21|361.81|364.21|361.81|364.21|361.81|364.21|361.81|0
1628881740000|2021-08-13 19:09:00|364.37|361.97|364.21|361.81|364.37|361.97|364.21|361.81|0
1628881760000|2021-08-13 19:09:20|364.29|361.89|364.21|361.81|364.29|361.89|364.21|361.81|0
1628881770000|2021-08-13 19:09:30|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628881780000|2021-08-13 19:09:40|364.21|361.81|364.37|361.97|364.37|361.97|364.21|361.81|0
1628881790000|2021-08-13 19:09:50|364.29|361.89|364.21|361.81|364.29|361.89|364.21|361.81|0
1628881800000|2021-08-13 19:10:00|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628881830000|2021-08-13 19:10:30|364.21|361.81|364.21|361.81|364.21|361.81|364.21|361.81|0
1628881840000|2021-08-13 19:10:40|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628881850000|2021-08-13 19:10:50|364.21|361.81|364.21|361.81|364.21|361.81|364.21|361.81|0
1628881860000|2021-08-13 19:11:00|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1628881870000|2021-08-13 19:11:10|363.89|361.49|364.05|361.65|364.05|361.65|363.89|361.49|0
1628881880000|2021-08-13 19:11:20|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1628881890000|2021-08-13 19:11:30|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1628881900000|2021-08-13 19:11:40|363.89|361.49|364.05|361.65|364.05|361.65|363.89|361.49|0
1628881910000|2021-08-13 19:11:50|364.21|361.81|364.21|361.81|364.21|361.81|364.12|361.72|0
1628881930000|2021-08-13 19:12:10|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628881940000|2021-08-13 19:12:20|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628881960000|2021-08-13 19:12:40|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628881970000|2021-08-13 19:12:50|364.21|361.81|364.21|361.81|364.21|361.81|364.21|361.81|0
1628881990000|2021-08-13 19:13:10|364.37|361.97|364.21|361.81|364.37|361.97|364.21|361.81|0
1628882000000|2021-08-13 19:13:20|364.37|361.97|364.21|361.81|364.37|361.97|364.21|361.81|0
1628882050000|2021-08-13 19:14:10|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628882060000|2021-08-13 19:14:20|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628882090000|2021-08-13 19:14:50|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1628882100000|2021-08-13 19:15:00|364.53|362.13|364.69|362.29|364.69|362.29|364.53|362.13|0
1628882110000|2021-08-13 19:15:10|364.53|362.13|364.69|362.29|364.69|362.29|364.53|362.13|0
1628882130000|2021-08-13 19:15:30|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628882150000|2021-08-13 19:15:50|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1628882160000|2021-08-13 19:16:00|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628882170000|2021-08-13 19:16:10|364.37|361.97|364.21|361.81|364.37|361.97|364.21|361.81|0
1628882190000|2021-08-13 19:16:30|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628882200000|2021-08-13 19:16:40|364.21|361.81|364.37|361.97|364.37|361.97|364.21|361.81|0
1628882230000|2021-08-13 19:17:10|364.21|361.81|364.04|361.64|364.21|361.81|364.04|361.64|0
1628882240000|2021-08-13 19:17:20|364.21|361.81|364.04|361.64|364.21|361.81|364.04|361.64|0
1628882250000|2021-08-13 19:17:30|364.21|361.81|364.04|361.64|364.21|361.81|364.04|361.64|0
1628882260000|2021-08-13 19:17:40|364.12|361.72|364.21|361.81|364.21|361.81|364.04|361.64|0
1628882270000|2021-08-13 19:17:50|364.04|361.64|364.21|361.81|364.21|361.81|364.04|361.64|0
1628882300000|2021-08-13 19:18:20|364.04|361.64|364.21|361.81|364.21|361.81|364.04|361.64|0
1628882320000|2021-08-13 19:18:40|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628882330000|2021-08-13 19:18:50|364.28|361.88|364.37|361.97|364.37|361.97|364.28|361.88|0
1628882350000|2021-08-13 19:19:10|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628882360000|2021-08-13 19:19:20|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628882370000|2021-08-13 19:19:30|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628882380000|2021-08-13 19:19:40|364.37|361.97|364.53|362.13|364.53|362.13|364.37|361.97|0
1628882390000|2021-08-13 19:19:50|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1628882410000|2021-08-13 19:20:10|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628882420000|2021-08-13 19:20:20|364.61|362.21|364.53|362.13|364.61|362.21|364.53|362.13|0
1628882430000|2021-08-13 19:20:30|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1628882440000|2021-08-13 19:20:40|364.53|362.13|364.69|362.29|364.69|362.29|364.53|362.13|0
1628882450000|2021-08-13 19:20:50|364.53|362.13|364.53|362.13|364.69|362.29|364.53|362.13|0
1628882460000|2021-08-13 19:21:00|364.69|362.29|364.53|362.13|364.69|362.29|364.53|362.13|0
1628882470000|2021-08-13 19:21:10|364.69|362.29|364.6|362.2|364.69|362.29|364.6|362.2|0
1628882480000|2021-08-13 19:21:20|364.69|362.29|364.6|362.2|364.69|362.29|364.53|362.13|0
1628882490000|2021-08-13 19:21:30|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628882500000|2021-08-13 19:21:40|364.69|362.29|364.6|362.2|364.69|362.29|364.53|362.13|0
1628882510000|2021-08-13 19:21:50|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1628882560000|2021-08-13 19:22:40|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1628882570000|2021-08-13 19:22:50|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1628882600000|2021-08-13 19:23:20|364.85|362.45|364.77|362.37|364.85|362.45|364.77|362.37|0
1628882610000|2021-08-13 19:23:30|364.85|362.45|364.69|362.29|364.85|362.45|364.69|362.29|0
1628882630000|2021-08-13 19:23:50|364.77|362.37|364.69|362.29|364.77|362.37|364.69|362.29|0
1628882640000|2021-08-13 19:24:00|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628882680000|2021-08-13 19:24:40|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1628882690000|2021-08-13 19:24:50|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1628882720000|2021-08-13 19:25:20|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1628882730000|2021-08-13 19:25:30|364.2|361.8|364.2|361.8|364.2|361.8|364.2|361.8|0
1628882760000|2021-08-13 19:26:00|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1628882770000|2021-08-13 19:26:10|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1628882780000|2021-08-13 19:26:20|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1628882810000|2021-08-13 19:26:50|364.2|361.8|364.04|361.64|364.2|361.8|364.04|361.64|0
1628882830000|2021-08-13 19:27:10|363.88|361.48|364.04|361.64|364.04|361.64|363.88|361.48|0
1628882860000|2021-08-13 19:27:40|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1628882870000|2021-08-13 19:27:50|363.72|361.32|363.88|361.48|363.88|361.48|363.72|361.32|0
1628882920000|2021-08-13 19:28:40|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1628882930000|2021-08-13 19:28:50|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1628882960000|2021-08-13 19:29:20|363.72|361.32|363.88|361.48|363.88|361.48|363.72|361.32|0
1628882970000|2021-08-13 19:29:30|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1628882980000|2021-08-13 19:29:40|363.56|361.16|363.56|361.16|363.56|361.16|363.39|360.99|0
1628882990000|2021-08-13 19:29:50|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1628883000000|2021-08-13 19:30:00|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1628883010000|2021-08-13 19:30:10|363.39|360.99|363.56|361.16|363.56|361.16|363.39|360.99|0
1628883020000|2021-08-13 19:30:20|363.39|360.99|363.39|360.99|363.56|361.16|363.39|360.99|0
1628883040000|2021-08-13 19:30:40|363.56|361.16|363.56|361.16|363.56|361.16|363.47|361.07|0
1628883050000|2021-08-13 19:30:50|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1628883080000|2021-08-13 19:31:20|363.23|360.83|363.15|360.75|363.23|360.83|363.15|360.75|0
1628883090000|2021-08-13 19:31:30|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1628883100000|2021-08-13 19:31:40|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1628883110000|2021-08-13 19:31:50|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1628883140000|2021-08-13 19:32:20|363.07|360.67|363.07|360.67|363.07|360.67|362.99|360.59|0
1628883150000|2021-08-13 19:32:30|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1628883170000|2021-08-13 19:32:50|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1628883180000|2021-08-13 19:33:00|363.23|360.83|362.91|360.51|363.23|360.83|362.91|360.51|0
1628883190000|2021-08-13 19:33:10|363.07|360.67|362.91|360.51|363.07|360.67|362.91|360.51|0
1628883220000|2021-08-13 19:33:40|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1628883240000|2021-08-13 19:34:00|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1628883250000|2021-08-13 19:34:10|363.07|360.67|362.91|360.51|363.07|360.67|362.91|360.51|0
1628883260000|2021-08-13 19:34:20|363.07|360.67|362.91|360.51|363.07|360.67|362.91|360.51|0
1628883280000|2021-08-13 19:34:40|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1628883290000|2021-08-13 19:34:50|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1628883300000|2021-08-13 19:35:00|363.07|360.67|363.23|360.83|363.23|360.83|363.07|360.67|0
1628883310000|2021-08-13 19:35:10|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1628883320000|2021-08-13 19:35:20|363.55|361.15|363.88|361.48|363.88|361.48|363.55|361.15|0
1628883330000|2021-08-13 19:35:30|364.04|361.64|364.2|361.8|364.2|361.8|364.04|361.64|0
1628883340000|2021-08-13 19:35:40|364.04|361.64|364.2|361.8|364.2|361.8|364.04|361.64|0
1628883350000|2021-08-13 19:35:50|364.04|361.64|364.2|361.8|364.2|361.8|364.04|361.64|0
1628883360000|2021-08-13 19:36:00|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1628883370000|2021-08-13 19:36:10|364.2|361.8|364.52|362.12|364.52|362.12|364.2|361.8|0
1628883380000|2021-08-13 19:36:20|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1628883400000|2021-08-13 19:36:40|364.52|362.12|364.68|362.28|364.68|362.28|364.52|362.12|0
1628883410000|2021-08-13 19:36:50|364.52|362.12|364.68|362.28|364.68|362.28|364.52|362.12|0
1628883420000|2021-08-13 19:37:00|364.52|362.12|364.52|362.12|364.52|362.12|364.36|361.96|0
1628883440000|2021-08-13 19:37:20|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1628883460000|2021-08-13 19:37:40|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1628883480000|2021-08-13 19:38:00|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1628883510000|2021-08-13 19:38:30|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1628883520000|2021-08-13 19:38:40|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1628883530000|2021-08-13 19:38:50|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1628883560000|2021-08-13 19:39:20|364.68|362.28|364.52|362.12|364.68|362.28|364.52|362.12|0
1628883570000|2021-08-13 19:39:30|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1628883630000|2021-08-13 19:40:30|364.52|362.12|364.68|362.28|364.68|362.28|364.52|362.12|0
1628883640000|2021-08-13 19:40:40|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1628883660000|2021-08-13 19:41:00|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1628883670000|2021-08-13 19:41:10|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1628883700000|2021-08-13 19:41:40|364.76|362.36|364.68|362.28|364.76|362.36|364.68|362.28|0
1628883720000|2021-08-13 19:42:00|364.84|362.44|365|362.6|365|362.6|364.84|362.44|0
1628883730000|2021-08-13 19:42:10|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1628883740000|2021-08-13 19:42:20|365|362.6|365|362.6|365|362.6|365|362.6|0
1628883760000|2021-08-13 19:42:40|364.84|362.44|364.84|362.44|365|362.6|364.84|362.44|0
1628883790000|2021-08-13 19:43:10|365|362.6|365|362.6|365|362.6|365|362.6|0
1628883800000|2021-08-13 19:43:20|364.84|362.44|364.68|362.28|364.84|362.44|364.68|362.28|0
1628883810000|2021-08-13 19:43:30|364.84|362.44|364.68|362.28|364.84|362.44|364.68|362.28|0
1628883830000|2021-08-13 19:43:50|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1628883850000|2021-08-13 19:44:10|364.36|361.96|364.52|362.12|364.52|362.12|364.36|361.96|0
1628883860000|2021-08-13 19:44:20|364.36|361.96|364.52|362.12|364.52|362.12|364.36|361.96|0
1628883870000|2021-08-13 19:44:30|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1628883880000|2021-08-13 19:44:40|364.2|361.8|364.2|361.8|364.2|361.8|364.2|361.8|0
1628883890000|2021-08-13 19:44:50|364.03|361.63|364.2|361.8|364.2|361.8|364.03|361.63|0
1628883900000|2021-08-13 19:45:00|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1628883910000|2021-08-13 19:45:10|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1628883920000|2021-08-13 19:45:20|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1628883940000|2021-08-13 19:45:40|364.52|362.12|364.68|362.28|364.68|362.28|364.36|361.96|0
1628883950000|2021-08-13 19:45:50|364.84|362.44|364.68|362.28|364.84|362.44|364.68|362.28|0
1628883960000|2021-08-13 19:46:00|364.84|362.44|364.84|362.44|365|362.6|364.84|362.44|0
1628883970000|2021-08-13 19:46:10|365|362.6|365|362.6|365|362.6|365|362.6|0
1628883980000|2021-08-13 19:46:20|364.84|362.44|364.84|362.44|365|362.6|364.84|362.44|0
1628883990000|2021-08-13 19:46:30|365|362.6|365|362.6|365|362.6|365|362.6|0
1628884010000|2021-08-13 19:46:50|364.92|362.52|365|362.6|365|362.6|364.92|362.52|0
1628884020000|2021-08-13 19:47:00|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1628884030000|2021-08-13 19:47:10|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1628884040000|2021-08-13 19:47:20|364.52|362.12|364.68|362.28|364.68|362.28|364.52|362.12|0
1628884060000|2021-08-13 19:47:40|364.52|362.12|364.68|362.28|364.68|362.28|364.52|362.12|0
1628884080000|2021-08-13 19:48:00|364.59|362.19|364.68|362.28|364.84|362.44|364.59|362.19|0
1628884090000|2021-08-13 19:48:10|364.84|362.44|364.52|362.12|364.84|362.44|364.52|362.12|0
1628884100000|2021-08-13 19:48:20|364.36|361.96|365.63|363.23|365.63|363.23|364.36|361.96|0
1628884110000|2021-08-13 19:48:30|365.79|363.39|365.79|363.39|365.79|363.39|365.63|363.23|0
1628884130000|2021-08-13 19:48:50|365.63|363.23|365.79|363.39|365.79|363.39|365.63|363.23|0
1628884140000|2021-08-13 19:49:00|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1628884150000|2021-08-13 19:49:10|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1628884160000|2021-08-13 19:49:20|365.95|363.55|365.95|363.55|365.95|363.55|365.79|363.39|0
1628884170000|2021-08-13 19:49:30|365.79|363.39|365.79|363.39|365.95|363.55|365.79|363.39|0
1628884180000|2021-08-13 19:49:40|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1628884190000|2021-08-13 19:49:50|365.95|363.55|365.79|363.39|365.95|363.55|365.79|363.39|0
1628884200000|2021-08-13 19:50:00|366.44|364.04|366.11|363.71|366.44|364.04|366.11|363.71|0
1628884210000|2021-08-13 19:50:10|365.95|363.55|365.63|363.23|365.95|363.55|365.47|363.07|0
1628884220000|2021-08-13 19:50:20|365.95|363.55|365.95|363.55|365.95|363.55|365.79|363.39|0
1628884230000|2021-08-13 19:50:30|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1628884240000|2021-08-13 19:50:40|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1628884250000|2021-08-13 19:50:50|365.79|363.39|365.95|363.55|365.95|363.55|365.79|363.39|0
1628884260000|2021-08-13 19:51:00|365.47|363.07|365.63|363.23|365.63|363.23|365.47|363.07|0
1628884270000|2021-08-13 19:51:10|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1628884290000|2021-08-13 19:51:30|365.31|362.91|365.47|363.07|365.47|363.07|365.31|362.91|0
1628884300000|2021-08-13 19:51:40|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1628884310000|2021-08-13 19:51:50|365.14|362.74|365.31|362.91|365.47|363.07|365.14|362.74|0
1628884320000|2021-08-13 19:52:00|365.14|362.74|364.98|362.58|365.14|362.74|364.98|362.58|0
1628884330000|2021-08-13 19:52:10|364.82|362.42|364.98|362.58|364.98|362.58|364.82|362.42|0
1628884350000|2021-08-13 19:52:30|364.82|362.42|364.82|362.42|364.82|362.42|364.82|362.42|0
1628884360000|2021-08-13 19:52:40|364.66|362.26|364.98|362.58|364.98|362.58|364.66|362.26|0
1628884370000|2021-08-13 19:52:50|364.82|362.42|364.98|362.58|364.98|362.58|364.82|362.42|0
1628884380000|2021-08-13 19:53:00|365.14|362.74|364.98|362.58|365.14|362.74|364.82|362.42|0
1628884390000|2021-08-13 19:53:10|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1628884410000|2021-08-13 19:53:30|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1628884430000|2021-08-13 19:53:50|365.47|363.07|365.3|362.9|365.47|363.07|365.3|362.9|0
1628884440000|2021-08-13 19:54:00|365.47|363.07|365.3|362.9|365.47|363.07|365.3|362.9|0
1628884450000|2021-08-13 19:54:10|365.38|362.98|365.3|362.9|365.47|363.07|365.3|362.9|0
1628884460000|2021-08-13 19:54:20|365.14|362.74|365.3|362.9|365.3|362.9|365.14|362.74|0
1628884470000|2021-08-13 19:54:30|365.14|362.74|364.98|362.58|365.14|362.74|364.98|362.58|0
1628884480000|2021-08-13 19:54:40|365.14|362.74|364.98|362.58|365.14|362.74|364.98|362.58|0
1628884490000|2021-08-13 19:54:50|365.06|362.66|364.98|362.58|365.06|362.66|364.98|362.58|0
1628884500000|2021-08-13 19:55:00|365.14|362.74|364.5|362.1|365.14|362.74|364.5|362.1|0
1628884510000|2021-08-13 19:55:10|364.41|362.01|364.5|362.1|364.5|362.1|364.41|362.01|0
1628884520000|2021-08-13 19:55:20|364.34|361.94|364.18|361.78|364.34|361.94|364.18|361.78|0
1628884530000|2021-08-13 19:55:30|364.34|361.94|364.18|361.78|364.34|361.94|364.18|361.78|0
1628884540000|2021-08-13 19:55:40|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1628884550000|2021-08-13 19:55:50|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1628884560000|2021-08-13 19:56:00|364.34|361.94|364.18|361.78|364.34|361.94|364.18|361.78|0
1628884570000|2021-08-13 19:56:10|364.34|361.94|364.5|362.1|364.5|362.1|364.34|361.94|0
1628884580000|2021-08-13 19:56:20|364.34|361.94|364.5|362.1|364.66|362.26|364.34|361.94|0
1628884590000|2021-08-13 19:56:30|364.66|362.26|364.82|362.42|364.82|362.42|364.66|362.26|0
1628884600000|2021-08-13 19:56:40|364.9|362.5|364.98|362.58|364.98|362.58|364.9|362.5|0
1628884620000|2021-08-13 19:57:00|364.82|362.42|364.82|362.42|364.82|362.42|364.82|362.42|0
1628884640000|2021-08-13 19:57:20|364.98|362.58|365.14|362.74|365.14|362.74|364.98|362.58|0
1628884660000|2021-08-13 19:57:40|364.98|362.58|365.14|362.74|365.14|362.74|364.98|362.58|0
1628884680000|2021-08-13 19:58:00|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1628884690000|2021-08-13 19:58:10|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1628884700000|2021-08-13 19:58:20|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1628884710000|2021-08-13 19:58:30|365.7|363.3|365.79|363.39|365.79|363.39|365.63|363.23|0
1628884720000|2021-08-13 19:58:40|365.63|363.23|365.95|363.55|365.95|363.55|365.63|363.23|0
1628884730000|2021-08-13 19:58:50|366.11|363.71|365.79|363.39|366.11|363.71|365.79|363.39|0
1628884740000|2021-08-13 19:59:00|366.11|363.71|366.27|363.87|366.43|364.03|366.11|363.71|0
1628884750000|2021-08-13 19:59:10|366.43|364.03|366.59|364.19|366.75|364.35|366.43|364.03|0
1628884760000|2021-08-13 19:59:20|366.75|364.35|367.24|364.84|367.24|364.84|366.75|364.35|0
1628884770000|2021-08-13 19:59:30|367.4|365|367.56|365.16|367.56|365.16|367.4|365|0
1628884780000|2021-08-13 19:59:40|367.72|365.32|367.4|365|367.72|365.32|367.4|365|0
1628884790000|2021-08-13 19:59:50|367.72|365.32|367.4|365|367.72|365.32|367.4|365|0
1628884800000|2021-08-13 20:00:00|367.89|365.49|368.05|365.65|368.05|365.65|367.72|365.32|0
1628884810000|2021-08-13 20:00:10|367.56|365.16|367.56|365.16|367.89|365.49|367.56|365.16|0
1628884820000|2021-08-13 20:00:20|367.72|365.32|367.89|365.49|367.89|365.49|367.72|365.32|0
1628884830000|2021-08-13 20:00:30|367.72|365.32|367.72|365.32|367.72|365.32|367.72|365.32|0
1628884840000|2021-08-13 20:00:40|367.56|365.16|367.4|365|367.56|365.16|367.4|365|0
1628884850000|2021-08-13 20:00:50|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1628884860000|2021-08-13 20:01:00|367.72|365.32|367.89|365.49|367.89|365.49|367.72|365.32|0
1628884900000|2021-08-13 20:01:40|367.72|365.32|367.72|365.32|367.72|365.32|367.72|365.32|0
1628884910000|2021-08-13 20:01:50|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1628884920000|2021-08-13 20:02:00|367.72|365.32|367.89|365.49|367.89|365.49|367.72|365.32|0
1628884960000|2021-08-13 20:02:40|368.05|365.65|368.05|365.65|368.05|365.65|368.05|365.65|0
1628884970000|2021-08-13 20:02:50|367.88|365.48|367.88|365.48|367.88|365.48|367.88|365.48|0
1628884980000|2021-08-13 20:03:00|367.72|365.32|367.4|365|367.72|365.32|367.4|365|0
1628884990000|2021-08-13 20:03:10|367.56|365.16|367.4|365|367.56|365.16|367.4|365|0
1628885000000|2021-08-13 20:03:20|367.56|365.16|367.4|365|367.56|365.16|367.4|365|0
1628885020000|2021-08-13 20:03:40|367.56|365.16|367.4|365|367.56|365.16|367.4|365|0
1628885080000|2021-08-13 20:04:40|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1628885090000|2021-08-13 20:04:50|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1628885130000|2021-08-13 20:05:30|367.24|364.84|367.08|364.68|367.24|364.84|367.08|364.68|0
1628885150000|2021-08-13 20:05:50|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1628885190000|2021-08-13 20:06:30|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1628885200000|2021-08-13 20:06:40|366.43|364.03|366.59|364.19|366.59|364.19|366.43|364.03|0
1628885230000|2021-08-13 20:07:10|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1628885260000|2021-08-13 20:07:40|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1628885270000|2021-08-13 20:07:50|366.75|364.35|366.59|364.19|366.75|364.35|366.59|364.19|0
1628885280000|2021-08-13 20:08:00|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1628885300000|2021-08-13 20:08:20|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1628885310000|2021-08-13 20:08:30|366.75|364.35|366.91|364.51|366.91|364.51|366.75|364.35|0
1628885320000|2021-08-13 20:08:40|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1628885340000|2021-08-13 20:09:00|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1628885350000|2021-08-13 20:09:10|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1628885360000|2021-08-13 20:09:20|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1628885380000|2021-08-13 20:09:40|366.75|364.35|366.91|364.51|366.91|364.51|366.75|364.35|0
1628885400000|2021-08-13 20:10:00|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1628885520000|2021-08-13 20:12:00|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1628885540000|2021-08-13 20:12:20|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1628885590000|2021-08-13 20:13:10|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1628885610000|2021-08-13 20:13:30|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1628885630000|2021-08-13 20:13:50|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1628885650000|2021-08-13 20:14:10|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1628885660000|2021-08-13 20:14:20|366.59|364.19|366.75|364.35|366.75|364.35|366.59|364.19|0
1628885690000|2021-08-13 20:14:50|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1629097680000|2021-08-16 07:08:00|358.9|356.5|358.82|356.42|358.9|356.5|358.82|356.42|0
1629097690000|2021-08-16 07:08:10|358.75|356.35|358.75|356.35|358.9|356.5|358.75|356.35|0
1629097700000|2021-08-16 07:08:20|358.9|356.5|358.59|356.19|358.9|356.5|358.59|356.19|0
1629097710000|2021-08-16 07:08:30|358.75|356.35|358.66|356.26|358.75|356.35|358.66|356.26|0
1629097720000|2021-08-16 07:08:40|358.75|356.35|358.9|356.5|358.9|356.5|358.75|356.35|0
1629097740000|2021-08-16 07:09:00|358.75|356.35|358.75|356.35|358.75|356.35|358.59|356.19|0
1629097750000|2021-08-16 07:09:10|358.9|356.5|358.9|356.5|359.06|356.66|358.9|356.5|0
1629097760000|2021-08-16 07:09:20|358.98|356.58|358.9|356.5|358.98|356.58|358.9|356.5|0
1629097770000|2021-08-16 07:09:30|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1629097790000|2021-08-16 07:09:50|358.9|356.5|359.22|356.82|359.22|356.82|358.9|356.5|0
1629097800000|2021-08-16 07:10:00|359.06|356.66|359.06|356.66|359.22|356.82|359.06|356.66|0
1629097810000|2021-08-16 07:10:10|359.14|356.74|359.54|357.14|359.54|357.14|359.14|356.74|0
1629097830000|2021-08-16 07:10:30|359.7|357.3|359.86|357.46|359.86|357.46|359.7|357.3|0
1629097840000|2021-08-16 07:10:40|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1629097850000|2021-08-16 07:10:50|359.86|357.46|359.7|357.3|359.86|357.46|359.7|357.3|0
1629097860000|2021-08-16 07:11:00|359.54|357.14|359.7|357.3|359.7|357.3|359.54|357.14|0
1629097870000|2021-08-16 07:11:10|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1629097880000|2021-08-16 07:11:20|359.38|356.98|359.38|356.98|359.46|357.06|359.38|356.98|0
1629097890000|2021-08-16 07:11:30|359.54|357.14|359.7|357.3|359.7|357.3|359.54|357.14|0
1629097900000|2021-08-16 07:11:40|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1629097920000|2021-08-16 07:12:00|359.94|357.54|360.18|357.78|360.18|357.78|359.94|357.54|0
1629097930000|2021-08-16 07:12:10|360.1|357.7|360.1|357.7|360.18|357.78|360.1|357.7|0
1629097940000|2021-08-16 07:12:20|359.86|357.46|360.02|357.62|360.02|357.62|359.86|357.46|0
1629097950000|2021-08-16 07:12:30|359.86|357.46|360.02|357.62|360.02|357.62|359.86|357.46|0
1629097960000|2021-08-16 07:12:40|359.86|357.46|360.02|357.62|360.02|357.62|359.86|357.46|0
1629097980000|2021-08-16 07:13:00|359.94|357.54|359.7|357.3|359.94|357.54|359.7|357.3|0
1629098010000|2021-08-16 07:13:30|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1629098020000|2021-08-16 07:13:40|359.7|357.3|359.86|357.46|360.02|357.62|359.7|357.3|0
1629098030000|2021-08-16 07:13:50|360.02|357.62|359.86|357.46|360.02|357.62|359.86|357.46|0
1629098040000|2021-08-16 07:14:00|360.02|357.62|359.7|357.3|360.02|357.62|359.7|357.3|0
1629098050000|2021-08-16 07:14:10|359.54|357.14|359.46|357.06|359.54|357.14|359.38|356.98|0
1629098060000|2021-08-16 07:14:20|359.54|357.14|359.7|357.3|359.7|357.3|359.54|357.14|0
1629098070000|2021-08-16 07:14:30|359.54|357.14|359.7|357.3|359.7|357.3|359.54|357.14|0
1629098080000|2021-08-16 07:14:40|359.86|357.46|359.86|357.46|360.02|357.62|359.86|357.46|0
1629098090000|2021-08-16 07:14:50|359.78|357.38|360.02|357.62|360.02|357.62|359.78|357.38|0
1629098100000|2021-08-16 07:15:00|360.18|357.78|360.02|357.62|360.18|357.78|360.02|357.62|0
1629098110000|2021-08-16 07:15:10|360.18|357.78|360.18|357.78|360.18|357.78|360.18|357.78|0
1629098120000|2021-08-16 07:15:20|360.02|357.62|360.26|357.86|360.26|357.86|360.02|357.62|0
1629098130000|2021-08-16 07:15:30|360.34|357.94|360.18|357.78|360.34|357.94|360.1|357.7|0
1629098150000|2021-08-16 07:15:50|360.02|357.62|360.18|357.78|360.18|357.78|360.02|357.62|0
1629098160000|2021-08-16 07:16:00|360.02|357.62|360.34|357.94|360.34|357.94|360.02|357.62|0
1629098170000|2021-08-16 07:16:10|360.26|357.86|360.34|357.94|360.34|357.94|360.26|357.86|0
1629098190000|2021-08-16 07:16:30|360.5|358.1|360.5|358.1|360.5|358.1|360.41|358.01|0
1629098200000|2021-08-16 07:16:40|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1629098210000|2021-08-16 07:16:50|360.57|358.17|360.5|358.1|360.66|358.26|360.5|358.1|0
1629098220000|2021-08-16 07:17:00|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1629098230000|2021-08-16 07:17:10|360.5|358.1|360.66|358.26|360.66|358.26|360.5|358.1|0
1629098240000|2021-08-16 07:17:20|360.5|358.1|360.66|358.26|360.66|358.26|360.5|358.1|0
1629098250000|2021-08-16 07:17:30|361.14|358.74|361.3|358.9|361.3|358.9|361.05|358.65|0
1629098260000|2021-08-16 07:17:40|361.14|358.74|361.3|358.9|361.3|358.9|361.14|358.74|0
1629098280000|2021-08-16 07:18:00|361.94|359.54|361.78|359.38|361.94|359.54|361.62|359.22|0
1629098290000|2021-08-16 07:18:10|361.62|359.22|361.94|359.54|361.94|359.54|361.62|359.22|0
1629098300000|2021-08-16 07:18:20|361.85|359.45|361.78|359.38|361.94|359.54|361.78|359.38|0
1629098310000|2021-08-16 07:18:30|361.85|359.45|361.94|359.54|361.94|359.54|361.78|359.38|0
1629098320000|2021-08-16 07:18:40|361.85|359.45|361.94|359.54|361.94|359.54|361.78|359.38|0
1629098330000|2021-08-16 07:18:50|361.78|359.38|361.78|359.38|361.94|359.54|361.78|359.38|0
1629098340000|2021-08-16 07:19:00|361.85|359.45|362.26|359.86|362.26|359.86|361.85|359.45|0
1629098350000|2021-08-16 07:19:10|362.42|360.02|362.58|360.18|362.58|360.18|362.42|360.02|0
1629098360000|2021-08-16 07:19:20|362.42|360.02|362.26|359.86|362.42|360.02|362.26|359.86|0
1629098370000|2021-08-16 07:19:30|362.42|360.02|362.26|359.86|362.42|360.02|362.26|359.86|0
1629098380000|2021-08-16 07:19:40|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1629098400000|2021-08-16 07:20:00|362.9|360.5|362.9|360.5|363.06|360.66|362.9|360.5|0
1629098410000|2021-08-16 07:20:10|363.06|360.66|363.38|360.98|363.38|360.98|362.9|360.5|0
1629098420000|2021-08-16 07:20:20|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1629098430000|2021-08-16 07:20:30|363.7|361.3|363.62|361.22|363.7|361.3|363.62|361.22|0
1629098440000|2021-08-16 07:20:40|363.7|361.3|363.86|361.46|364.02|361.62|363.7|361.3|0
1629098450000|2021-08-16 07:20:50|364.02|361.62|363.86|361.46|364.02|361.62|363.86|361.46|0
1629098460000|2021-08-16 07:21:00|364.02|361.62|364.18|361.78|364.18|361.78|364.02|361.62|0
1629098470000|2021-08-16 07:21:10|364.02|361.62|364.5|362.1|364.5|362.1|364.02|361.62|0
1629098480000|2021-08-16 07:21:20|364.66|362.26|364.5|362.1|364.66|362.26|364.5|362.1|0
1629098490000|2021-08-16 07:21:30|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1629098500000|2021-08-16 07:21:40|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1629098510000|2021-08-16 07:21:50|364.34|361.94|364.18|361.78|364.34|361.94|364.18|361.78|0
1629098530000|2021-08-16 07:22:10|363.86|361.46|363.7|361.3|363.86|361.46|363.54|361.14|0
1629098540000|2021-08-16 07:22:20|363.62|361.22|363.38|360.98|363.62|361.22|363.38|360.98|0
1629098550000|2021-08-16 07:22:30|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1629098560000|2021-08-16 07:22:40|363.06|360.66|363.06|360.66|363.06|360.66|363.06|360.66|0
1629098570000|2021-08-16 07:22:50|363.22|360.82|363.22|360.82|363.22|360.82|363.06|360.66|0
1629098580000|2021-08-16 07:23:00|363.06|360.66|363.06|360.66|363.06|360.66|363.06|360.66|0
1629098590000|2021-08-16 07:23:10|363.22|360.82|363.06|360.66|363.22|360.82|363.06|360.66|0
1629098600000|2021-08-16 07:23:20|363.22|360.82|363.06|360.66|363.22|360.82|363.06|360.66|0
1629098610000|2021-08-16 07:23:30|362.9|360.5|363.06|360.66|363.06|360.66|362.9|360.5|0
1629098630000|2021-08-16 07:23:50|362.9|360.5|363.06|360.66|363.06|360.66|362.9|360.5|0
1629098640000|2021-08-16 07:24:00|362.9|360.5|363.22|360.82|363.22|360.82|362.9|360.5|0
1629098650000|2021-08-16 07:24:10|363.29|360.89|363.94|361.54|364.02|361.62|363.29|360.89|0
1629098660000|2021-08-16 07:24:20|364.02|361.62|364.34|361.94|364.34|361.94|364.02|361.62|0
1629098670000|2021-08-16 07:24:30|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1629098680000|2021-08-16 07:24:40|364.34|361.94|364.02|361.62|364.34|361.94|364.02|361.62|0
1629098690000|2021-08-16 07:24:50|364.1|361.7|364.02|361.62|364.1|361.7|364.02|361.62|0
1629098700000|2021-08-16 07:25:00|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1629098710000|2021-08-16 07:25:10|364.18|361.78|364.34|361.94|364.5|362.1|364.18|361.78|0
1629098720000|2021-08-16 07:25:20|364.26|361.86|364.18|361.78|364.26|361.86|364.18|361.78|0
1629098730000|2021-08-16 07:25:30|364.02|361.62|363.86|361.46|364.02|361.62|363.86|361.46|0
1629098740000|2021-08-16 07:25:40|363.93|361.53|363.93|361.53|364.02|361.62|363.93|361.53|0
1629098750000|2021-08-16 07:25:50|364.02|361.62|363.86|361.46|364.02|361.62|363.86|361.46|0
1629098760000|2021-08-16 07:26:00|364.02|361.62|363.93|361.53|364.02|361.62|363.93|361.53|0
1629098770000|2021-08-16 07:26:10|363.7|361.3|363.61|361.21|363.7|361.3|363.61|361.21|0
1629098780000|2021-08-16 07:26:20|363.7|361.3|363.54|361.14|363.7|361.3|363.54|361.14|0
1629098790000|2021-08-16 07:26:30|363.7|361.3|363.54|361.14|363.7|361.3|363.54|361.14|0
1629098800000|2021-08-16 07:26:40|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1629098810000|2021-08-16 07:26:50|363.86|361.46|363.7|361.3|363.86|361.46|363.7|361.3|0
1629098820000|2021-08-16 07:27:00|364.02|361.62|364.09|361.69|364.18|361.78|364.02|361.62|0
1629098830000|2021-08-16 07:27:10|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1629098840000|2021-08-16 07:27:20|363.86|361.46|363.54|361.14|363.86|361.46|363.54|361.14|0
1629098850000|2021-08-16 07:27:30|363.38|360.98|363.54|361.14|363.54|361.14|363.38|360.98|0
1629098860000|2021-08-16 07:27:40|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1629098870000|2021-08-16 07:27:50|363.54|361.14|363.7|361.3|363.7|361.3|363.54|361.14|0
1629098880000|2021-08-16 07:28:00|363.86|361.46|363.86|361.46|364.02|361.62|363.86|361.46|0
1629098890000|2021-08-16 07:28:10|363.93|361.53|363.86|361.46|363.93|361.53|363.86|361.46|0
1629098900000|2021-08-16 07:28:20|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1629098910000|2021-08-16 07:28:30|364.18|361.78|364.34|361.94|364.34|361.94|364.18|361.78|0
1629098920000|2021-08-16 07:28:40|364.18|361.78|364.34|361.94|364.34|361.94|364.18|361.78|0
1629098930000|2021-08-16 07:28:50|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1629098940000|2021-08-16 07:29:00|364.34|361.94|364.02|361.62|364.34|361.94|364.02|361.62|0
1629098950000|2021-08-16 07:29:10|364.18|361.78|364.02|361.62|364.18|361.78|364.02|361.62|0
1629098960000|2021-08-16 07:29:20|363.93|361.53|363.86|361.46|364.02|361.62|363.86|361.46|0
1629098970000|2021-08-16 07:29:30|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1629098980000|2021-08-16 07:29:40|363.77|361.37|363.86|361.46|363.86|361.46|363.77|361.37|0
1629098990000|2021-08-16 07:29:50|363.7|361.3|363.86|361.46|363.86|361.46|363.7|361.3|0
1629099000000|2021-08-16 07:30:00|363.7|361.3|364.5|362.1|364.5|362.1|363.7|361.3|0
1629099010000|2021-08-16 07:30:10|364.66|362.26|364.66|362.26|364.66|362.26|364.58|362.18|0
1629099020000|2021-08-16 07:30:20|364.5|362.1|364.34|361.94|364.5|362.1|364.34|361.94|0
1629099040000|2021-08-16 07:30:40|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1629099050000|2021-08-16 07:30:50|364.41|362.01|364.5|362.1|364.5|362.1|364.41|362.01|0
1629099060000|2021-08-16 07:31:00|364.66|362.26|364.5|362.1|364.66|362.26|364.5|362.1|0
1629099070000|2021-08-16 07:31:10|364.66|362.26|364.5|362.1|364.66|362.26|364.5|362.1|0
1629099080000|2021-08-16 07:31:20|364.66|362.26|364.5|362.1|364.66|362.26|364.5|362.1|0
1629099090000|2021-08-16 07:31:30|364.66|362.26|364.5|362.1|364.66|362.26|364.41|362.01|0
1629099100000|2021-08-16 07:31:40|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1629099110000|2021-08-16 07:31:50|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1629099120000|2021-08-16 07:32:00|364.18|361.78|364.02|361.62|364.18|361.78|364.02|361.62|0
1629099140000|2021-08-16 07:32:20|363.86|361.46|363.86|361.46|363.93|361.53|363.86|361.46|0
1629099150000|2021-08-16 07:32:30|363.93|361.53|363.69|361.29|363.93|361.53|363.69|361.29|0
1629099180000|2021-08-16 07:33:00|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1629099190000|2021-08-16 07:33:10|363.77|361.37|363.69|361.29|363.77|361.37|363.69|361.29|0
1629099200000|2021-08-16 07:33:20|363.85|361.45|363.53|361.13|363.85|361.45|363.53|361.13|0
1629099220000|2021-08-16 07:33:40|363.37|360.97|363.37|360.97|363.37|360.97|363.37|360.97|0
1629099240000|2021-08-16 07:34:00|363.21|360.81|363.37|360.97|363.37|360.97|363.21|360.81|0
1629099250000|2021-08-16 07:34:10|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1629099260000|2021-08-16 07:34:20|363.69|361.29|363.53|361.13|363.69|361.29|363.53|361.13|0
1629099270000|2021-08-16 07:34:30|363.37|360.97|363.21|360.81|363.37|360.97|363.21|360.81|0
1629099280000|2021-08-16 07:34:40|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1629099290000|2021-08-16 07:34:50|363.21|360.81|363.21|360.81|363.21|360.81|363.05|360.65|0
1629099300000|2021-08-16 07:35:00|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1629099320000|2021-08-16 07:35:20|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1629099330000|2021-08-16 07:35:30|363.13|360.73|363.37|360.97|363.37|360.97|363.13|360.73|0
1629099350000|2021-08-16 07:35:50|363.21|360.81|363.21|360.81|363.21|360.81|363.05|360.65|0
1629099360000|2021-08-16 07:36:00|363.53|361.13|363.53|361.13|363.53|361.13|363.37|360.97|0
1629099370000|2021-08-16 07:36:10|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1629099380000|2021-08-16 07:36:20|363.37|360.97|363.21|360.81|363.37|360.97|363.05|360.65|0
1629099390000|2021-08-16 07:36:30|363.05|360.65|363.21|360.81|363.21|360.81|363.05|360.65|0
1629099400000|2021-08-16 07:36:40|363.37|360.97|363.37|360.97|363.37|360.97|363.21|360.81|0
1629099420000|2021-08-16 07:37:00|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1629099450000|2021-08-16 07:37:30|362.89|360.49|363.05|360.65|363.05|360.65|362.89|360.49|0
1629099490000|2021-08-16 07:38:10|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1629099500000|2021-08-16 07:38:20|363.05|360.65|363.21|360.81|363.21|360.81|363.05|360.65|0
1629099520000|2021-08-16 07:38:40|363.37|360.97|363.37|360.97|363.37|360.97|363.37|360.97|0
1629099540000|2021-08-16 07:39:00|363.45|361.05|363.45|361.05|363.45|361.05|363.37|360.97|0
1629099550000|2021-08-16 07:39:10|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1629099560000|2021-08-16 07:39:20|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1629099570000|2021-08-16 07:39:30|363.69|361.29|363.85|361.45|363.85|361.45|363.69|361.29|0
1629099580000|2021-08-16 07:39:40|363.93|361.53|364.01|361.61|364.01|361.61|363.93|361.53|0
1629099590000|2021-08-16 07:39:50|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1629099600000|2021-08-16 07:40:00|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1629099610000|2021-08-16 07:40:10|363.53|361.13|363.69|361.29|363.69|361.29|363.53|361.13|0
1629099620000|2021-08-16 07:40:20|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1629099630000|2021-08-16 07:40:30|363.37|360.97|363.37|360.97|363.37|360.97|363.37|360.97|0
1629099640000|2021-08-16 07:40:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1629099650000|2021-08-16 07:40:50|363.69|361.29|363.69|361.29|363.69|361.29|363.53|361.13|0
1629099660000|2021-08-16 07:41:00|363.53|361.13|363.69|361.29|363.69|361.29|363.53|361.13|0
1629099690000|2021-08-16 07:41:30|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1629099700000|2021-08-16 07:41:40|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1629099710000|2021-08-16 07:41:50|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1629099720000|2021-08-16 07:42:00|363.93|361.53|363.85|361.45|364.01|361.61|363.85|361.45|0
1629099730000|2021-08-16 07:42:10|363.93|361.53|363.85|361.45|364.01|361.61|363.85|361.45|0
1629099740000|2021-08-16 07:42:20|363.93|361.53|364.01|361.61|364.01|361.61|363.93|361.53|0
1629099750000|2021-08-16 07:42:30|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1629099770000|2021-08-16 07:42:50|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1629099780000|2021-08-16 07:43:00|364.25|361.85|364.17|361.77|364.25|361.85|364.17|361.77|0
1629099790000|2021-08-16 07:43:10|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1629099850000|2021-08-16 07:44:10|364.33|361.93|364.17|361.77|364.33|361.93|364.17|361.77|0
1629099860000|2021-08-16 07:44:20|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1629099870000|2021-08-16 07:44:30|364.09|361.69|364.01|361.61|364.17|361.77|364.01|361.61|0
1629099880000|2021-08-16 07:44:40|363.85|361.45|363.69|361.29|363.85|361.45|363.69|361.29|0
1629099900000|2021-08-16 07:45:00|363.53|361.13|363.69|361.29|363.69|361.29|363.53|361.13|0
1629099910000|2021-08-16 07:45:10|363.61|361.21|363.69|361.29|363.85|361.45|363.61|361.21|0
1629099920000|2021-08-16 07:45:20|363.85|361.45|363.53|361.13|363.85|361.45|363.53|361.13|0
1629099930000|2021-08-16 07:45:30|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1629099940000|2021-08-16 07:45:40|363.53|361.13|363.69|361.29|363.69|361.29|363.53|361.13|0
1629099950000|2021-08-16 07:45:50|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1629099960000|2021-08-16 07:46:00|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1629099970000|2021-08-16 07:46:10|363.85|361.45|363.77|361.37|363.85|361.45|363.77|361.37|0
1629099980000|2021-08-16 07:46:20|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1629099990000|2021-08-16 07:46:30|363.85|361.45|363.85|361.45|363.85|361.45|363.69|361.29|0
1629100000000|2021-08-16 07:46:40|363.69|361.29|363.85|361.45|363.85|361.45|363.69|361.29|0
1629100010000|2021-08-16 07:46:50|363.77|361.37|363.69|361.29|363.77|361.37|363.69|361.29|0
1629100030000|2021-08-16 07:47:10|363.85|361.45|363.85|361.45|363.93|361.53|363.85|361.45|0
1629100040000|2021-08-16 07:47:20|364.01|361.61|363.93|361.53|364.01|361.61|363.85|361.45|0
1629100050000|2021-08-16 07:47:30|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1629100070000|2021-08-16 07:47:50|363.69|361.29|363.85|361.45|363.85|361.45|363.53|361.13|0
1629100080000|2021-08-16 07:48:00|363.69|361.29|363.85|361.45|363.85|361.45|363.69|361.29|0
1629100100000|2021-08-16 07:48:20|363.77|361.37|363.69|361.29|363.77|361.37|363.69|361.29|0
1629100110000|2021-08-16 07:48:30|363.77|361.37|363.77|361.37|363.77|361.37|363.69|361.29|0
1629100120000|2021-08-16 07:48:40|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1629100130000|2021-08-16 07:48:50|363.53|361.13|363.37|360.97|363.53|361.13|363.37|360.97|0
1629100150000|2021-08-16 07:49:10|363.21|360.81|363.37|360.97|363.37|360.97|363.21|360.81|0
1629100170000|2021-08-16 07:49:30|363.37|360.97|363.37|360.97|363.37|360.97|363.37|360.97|0
1629100180000|2021-08-16 07:49:40|363.53|361.13|363.37|360.97|363.53|361.13|363.37|360.97|0
1629100200000|2021-08-16 07:50:00|363.28|360.88|363.37|360.97|363.37|360.97|363.28|360.88|0
1629100210000|2021-08-16 07:50:10|363.21|360.81|363.28|360.88|363.37|360.97|363.21|360.81|0
1629100220000|2021-08-16 07:50:20|363.21|360.81|363.53|361.13|363.53|361.13|363.21|360.81|0
1629100230000|2021-08-16 07:50:30|363.44|361.04|363.37|360.97|363.53|361.13|363.37|360.97|0
1629100240000|2021-08-16 07:50:40|363.53|361.13|363.37|360.97|363.53|361.13|363.37|360.97|0
1629100250000|2021-08-16 07:50:50|363.44|361.04|363.37|360.97|363.53|361.13|363.37|360.97|0
1629100260000|2021-08-16 07:51:00|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1629100270000|2021-08-16 07:51:10|362.89|360.49|362.88|360.48|362.89|360.49|362.88|360.48|0
1629100290000|2021-08-16 07:51:30|362.8|360.4|362.72|360.32|362.8|360.4|362.72|360.32|0
1629100300000|2021-08-16 07:51:40|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1629100310000|2021-08-16 07:51:50|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1629100340000|2021-08-16 07:52:20|362.56|360.16|362.24|359.84|362.56|360.16|362.24|359.84|0
1629100350000|2021-08-16 07:52:30|362.4|360|362.56|360.16|362.56|360.16|362.4|360|0
1629100360000|2021-08-16 07:52:40|362.48|360.08|362.56|360.16|362.56|360.16|362.4|360|0
1629100370000|2021-08-16 07:52:50|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1629100380000|2021-08-16 07:53:00|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1629100390000|2021-08-16 07:53:10|362.4|360|362.24|359.84|362.4|360|362.24|359.84|0
1629100400000|2021-08-16 07:53:20|362.4|360|362.32|359.92|362.4|360|362.32|359.92|0
1629100410000|2021-08-16 07:53:30|362.4|360|362.4|360|362.4|360|362.32|359.92|0
1629100420000|2021-08-16 07:53:40|362.24|359.84|362.56|360.16|362.56|360.16|362.24|359.84|0
1629100430000|2021-08-16 07:53:50|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1629100440000|2021-08-16 07:54:00|362.88|360.48|362.72|360.32|362.88|360.48|362.72|360.32|0
1629100450000|2021-08-16 07:54:10|362.88|360.48|362.72|360.32|362.88|360.48|362.72|360.32|0
1629100470000|2021-08-16 07:54:30|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1629100480000|2021-08-16 07:54:40|362.72|360.32|362.88|360.48|362.88|360.48|362.72|360.32|0
1629100490000|2021-08-16 07:54:50|362.72|360.32|362.72|360.32|362.88|360.48|362.72|360.32|0
1629100500000|2021-08-16 07:55:00|362.88|360.48|362.56|360.16|362.88|360.48|362.56|360.16|0
1629100510000|2021-08-16 07:55:10|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1629100520000|2021-08-16 07:55:20|362.88|360.48|362.88|360.48|362.88|360.48|362.72|360.32|0
1629100530000|2021-08-16 07:55:30|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1629100540000|2021-08-16 07:55:40|363.2|360.8|363.04|360.64|363.2|360.8|363.04|360.64|0
1629100560000|2021-08-16 07:56:00|363.2|360.8|363.2|360.8|363.36|360.96|363.2|360.8|0
1629100590000|2021-08-16 07:56:30|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1629100600000|2021-08-16 07:56:40|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1629100630000|2021-08-16 07:57:10|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1629100640000|2021-08-16 07:57:20|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1629100660000|2021-08-16 07:57:40|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1629100670000|2021-08-16 07:57:50|363.36|360.96|363.2|360.8|363.36|360.96|363.2|360.8|0
1629100680000|2021-08-16 07:58:00|363.28|360.88|363.52|361.12|363.52|361.12|363.28|360.88|0
1629100700000|2021-08-16 07:58:20|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1629100710000|2021-08-16 07:58:30|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1629100720000|2021-08-16 07:58:40|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1629100730000|2021-08-16 07:58:50|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1629100750000|2021-08-16 07:59:10|364.01|361.61|364|361.6|364.01|361.61|364|361.6|0
1629100760000|2021-08-16 07:59:20|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1629100770000|2021-08-16 07:59:30|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1629100780000|2021-08-16 07:59:40|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1629100790000|2021-08-16 07:59:50|364|361.6|364|361.6|364.17|361.77|364|361.6|0
1629100800000|2021-08-16 08:00:00|363.84|361.44|364|361.6|364.17|361.77|363.84|361.44|0
1629100810000|2021-08-16 08:00:10|363.84|361.44|364|361.6|364|361.6|363.84|361.44|0
1629100820000|2021-08-16 08:00:20|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1629100840000|2021-08-16 08:00:40|364|361.6|364|361.6|364|361.6|364|361.6|0
1629100850000|2021-08-16 08:00:50|363.84|361.44|364|361.6|364|361.6|363.84|361.44|0
1629100860000|2021-08-16 08:01:00|363.92|361.52|363.84|361.44|363.92|361.52|363.84|361.44|0
1629100870000|2021-08-16 08:01:10|364|361.6|363.84|361.44|364|361.6|363.84|361.44|0
1629100890000|2021-08-16 08:01:30|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1629100900000|2021-08-16 08:01:40|363.76|361.36|363.84|361.44|363.84|361.44|363.76|361.36|0
1629100910000|2021-08-16 08:01:50|363.68|361.28|363.84|361.44|363.84|361.44|363.68|361.28|0
1629100920000|2021-08-16 08:02:00|364|361.6|364|361.6|364|361.6|363.84|361.44|0
1629100930000|2021-08-16 08:02:10|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629100940000|2021-08-16 08:02:20|364.08|361.68|364.16|361.76|364.16|361.76|364.08|361.68|0
1629100950000|2021-08-16 08:02:30|364.32|361.92|364.49|362.09|364.49|362.09|364.32|361.92|0
1629100970000|2021-08-16 08:02:50|364.65|362.25|364.49|362.09|364.65|362.25|364.49|362.09|0
1629100980000|2021-08-16 08:03:00|364.65|362.25|364.65|362.25|364.81|362.41|364.65|362.25|0
1629100990000|2021-08-16 08:03:10|364.49|362.09|364.65|362.25|364.65|362.25|364.49|362.09|0
1629101000000|2021-08-16 08:03:20|364.56|362.16|364.65|362.25|364.65|362.25|364.49|362.09|0
1629101010000|2021-08-16 08:03:30|364.49|362.09|364.49|362.09|364.65|362.25|364.49|362.09|0
1629101020000|2021-08-16 08:03:40|364.65|362.25|364.65|362.25|364.65|362.25|364.49|362.09|0
1629101050000|2021-08-16 08:04:10|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629101060000|2021-08-16 08:04:20|364.32|361.92|364.32|361.92|364.32|361.92|364.16|361.76|0
1629101110000|2021-08-16 08:05:10|364.16|361.76|364.32|361.92|364.32|361.92|364.16|361.76|0
1629101130000|2021-08-16 08:05:30|364.24|361.84|364.16|361.76|364.32|361.92|364.16|361.76|0
1629101140000|2021-08-16 08:05:40|364|361.6|364|361.6|364|361.6|364|361.6|0
1629101160000|2021-08-16 08:06:00|363.84|361.44|364|361.6|364|361.6|363.84|361.44|0
1629101170000|2021-08-16 08:06:10|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629101180000|2021-08-16 08:06:20|364|361.6|364.16|361.76|364.16|361.76|364|361.6|0
1629101200000|2021-08-16 08:06:40|364|361.6|364.16|361.76|364.16|361.76|364|361.6|0
1629101210000|2021-08-16 08:06:50|364|361.6|364|361.6|364|361.6|364|361.6|0
1629101220000|2021-08-16 08:07:00|363.92|361.52|364|361.6|364|361.6|363.92|361.52|0
1629101240000|2021-08-16 08:07:20|364.08|361.68|364.08|361.68|364.08|361.68|364.08|361.68|0
1629101250000|2021-08-16 08:07:30|364|361.6|363.84|361.44|364.16|361.76|363.84|361.44|0
1629101260000|2021-08-16 08:07:40|363.92|361.52|363.92|361.52|363.92|361.52|363.92|361.52|0
1629101270000|2021-08-16 08:07:50|364|361.6|364|361.6|364|361.6|364|361.6|0
1629101280000|2021-08-16 08:08:00|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629101290000|2021-08-16 08:08:10|364|361.6|364|361.6|364.16|361.76|364|361.6|0
1629101300000|2021-08-16 08:08:20|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629101310000|2021-08-16 08:08:30|364|361.6|364.16|361.76|364.16|361.76|364|361.6|0
1629101320000|2021-08-16 08:08:40|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1629101330000|2021-08-16 08:08:50|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629101340000|2021-08-16 08:09:00|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1629101350000|2021-08-16 08:09:10|364.16|361.76|364.16|361.76|364.32|361.92|364.16|361.76|0
1629101360000|2021-08-16 08:09:20|364|361.6|364|361.6|364|361.6|363.92|361.52|0
1629101370000|2021-08-16 08:09:30|363.84|361.44|363.84|361.44|364|361.6|363.84|361.44|0
1629101380000|2021-08-16 08:09:40|364|361.6|364|361.6|364|361.6|364|361.6|0
1629101390000|2021-08-16 08:09:50|363.92|361.52|363.92|361.52|364|361.6|363.84|361.44|0
1629101400000|2021-08-16 08:10:00|364|361.6|364|361.6|364|361.6|364|361.6|0
1629101440000|2021-08-16 08:10:40|364.16|361.76|364.32|361.92|364.32|361.92|364.16|361.76|0
1629101460000|2021-08-16 08:11:00|364.48|362.08|364.32|361.92|364.48|362.08|364.32|361.92|0
1629101520000|2021-08-16 08:12:00|364.4|362|364.48|362.08|364.48|362.08|364.4|362|0
1629101530000|2021-08-16 08:12:10|364.4|362|364.48|362.08|364.48|362.08|364.4|362|0
1629101590000|2021-08-16 08:13:10|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629101600000|2021-08-16 08:13:20|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629101610000|2021-08-16 08:13:30|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629101620000|2021-08-16 08:13:40|364.32|361.92|364.16|361.76|364.32|361.92|364.16|361.76|0
1629101630000|2021-08-16 08:13:50|364.24|361.84|364.32|361.92|364.32|361.92|364.16|361.76|0
1629101640000|2021-08-16 08:14:00|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629101650000|2021-08-16 08:14:10|364.32|361.92|364.16|361.76|364.32|361.92|364.16|361.76|0
1629101660000|2021-08-16 08:14:20|364.32|361.92|364.16|361.76|364.32|361.92|364.16|361.76|0
1629101690000|2021-08-16 08:14:50|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1629101700000|2021-08-16 08:15:00|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629101730000|2021-08-16 08:15:30|364|361.6|364|361.6|364|361.6|364|361.6|0
1629101740000|2021-08-16 08:15:40|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629101760000|2021-08-16 08:16:00|364.32|361.92|364.16|361.76|364.32|361.92|364.16|361.76|0
1629101780000|2021-08-16 08:16:20|364|361.6|364|361.6|364|361.6|364|361.6|0
1629101810000|2021-08-16 08:16:50|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1629101840000|2021-08-16 08:17:20|364|361.6|363.91|361.51|364|361.6|363.84|361.44|0
1629101850000|2021-08-16 08:17:30|364|361.6|363.84|361.44|364|361.6|363.84|361.44|0
1629101860000|2021-08-16 08:17:40|364|361.6|364|361.6|364|361.6|364|361.6|0
1629101920000|2021-08-16 08:18:40|363.91|361.51|364|361.6|364|361.6|363.91|361.51|0
1629101930000|2021-08-16 08:18:50|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1629101950000|2021-08-16 08:19:10|363.91|361.51|364|361.6|364|361.6|363.91|361.51|0
1629101960000|2021-08-16 08:19:20|363.91|361.51|364|361.6|364|361.6|363.91|361.51|0
1629101990000|2021-08-16 08:19:50|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1629102000000|2021-08-16 08:20:00|364|361.6|363.84|361.44|364|361.6|363.84|361.44|0
1629102010000|2021-08-16 08:20:10|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1629102020000|2021-08-16 08:20:20|363.68|361.28|363.51|361.11|363.68|361.28|363.51|361.11|0
1629102030000|2021-08-16 08:20:30|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1629102040000|2021-08-16 08:20:40|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102060000|2021-08-16 08:21:00|363.35|360.95|363.51|361.11|363.51|361.11|363.35|360.95|0
1629102070000|2021-08-16 08:21:10|363.68|361.28|363.84|361.44|363.84|361.44|363.68|361.28|0
1629102080000|2021-08-16 08:21:20|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1629102090000|2021-08-16 08:21:30|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629102120000|2021-08-16 08:22:00|363.51|361.11|363.67|361.27|363.67|361.27|363.51|361.11|0
1629102130000|2021-08-16 08:22:10|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1629102140000|2021-08-16 08:22:20|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102150000|2021-08-16 08:22:30|363.59|361.19|363.51|361.11|363.59|361.19|363.51|361.11|0
1629102160000|2021-08-16 08:22:40|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629102170000|2021-08-16 08:22:50|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102180000|2021-08-16 08:23:00|363.43|361.03|363.35|360.95|363.43|361.03|363.35|360.95|0
1629102190000|2021-08-16 08:23:10|363.03|360.63|363.19|360.79|363.19|360.79|363.03|360.63|0
1629102200000|2021-08-16 08:23:20|363.03|360.63|363.03|360.63|363.19|360.79|363.03|360.63|0
1629102210000|2021-08-16 08:23:30|363.19|360.79|363.03|360.63|363.19|360.79|363.03|360.63|0
1629102220000|2021-08-16 08:23:40|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1629102230000|2021-08-16 08:23:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629102240000|2021-08-16 08:24:00|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1629102250000|2021-08-16 08:24:10|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102280000|2021-08-16 08:24:40|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629102290000|2021-08-16 08:24:50|363.43|361.03|363.51|361.11|363.51|361.11|363.43|361.03|0
1629102300000|2021-08-16 08:25:00|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629102310000|2021-08-16 08:25:10|363.51|361.11|363.59|361.19|363.59|361.19|363.51|361.11|0
1629102320000|2021-08-16 08:25:20|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102340000|2021-08-16 08:25:40|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629102350000|2021-08-16 08:25:50|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102370000|2021-08-16 08:26:10|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629102380000|2021-08-16 08:26:20|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102410000|2021-08-16 08:26:50|363.67|361.27|363.83|361.43|363.83|361.43|363.67|361.27|0
1629102420000|2021-08-16 08:27:00|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1629102430000|2021-08-16 08:27:10|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1629102510000|2021-08-16 08:28:30|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629102520000|2021-08-16 08:28:40|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1629102530000|2021-08-16 08:28:50|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629102560000|2021-08-16 08:29:20|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102580000|2021-08-16 08:29:40|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629102600000|2021-08-16 08:30:00|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102620000|2021-08-16 08:30:20|363.35|360.95|363.03|360.63|363.35|360.95|363.03|360.63|0
1629102640000|2021-08-16 08:30:40|363.19|360.79|363.19|360.79|363.19|360.79|363.03|360.63|0
1629102650000|2021-08-16 08:30:50|363.11|360.71|363.19|360.79|363.19|360.79|363.03|360.63|0
1629102660000|2021-08-16 08:31:00|363.03|360.63|363.19|360.79|363.19|360.79|363.03|360.63|0
1629102670000|2021-08-16 08:31:10|363.35|360.95|363.27|360.87|363.35|360.95|363.27|360.87|0
1629102680000|2021-08-16 08:31:20|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629102690000|2021-08-16 08:31:30|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1629102700000|2021-08-16 08:31:40|363.35|360.95|363.19|360.79|363.35|360.95|363.19|360.79|0
1629102710000|2021-08-16 08:31:50|363.27|360.87|363.35|360.95|363.35|360.95|363.27|360.87|0
1629102720000|2021-08-16 08:32:00|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1629102760000|2021-08-16 08:32:40|363.11|360.71|363.35|360.95|363.35|360.95|363.03|360.63|0
1629102770000|2021-08-16 08:32:50|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102790000|2021-08-16 08:33:10|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629102800000|2021-08-16 08:33:20|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102810000|2021-08-16 08:33:30|363.75|361.35|363.35|360.95|363.75|361.35|363.35|360.95|0
1629102820000|2021-08-16 08:33:40|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629102830000|2021-08-16 08:33:50|363.67|361.27|363.19|360.79|363.67|361.27|363.19|360.79|0
1629102840000|2021-08-16 08:34:00|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629102850000|2021-08-16 08:34:10|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1629102860000|2021-08-16 08:34:20|363.35|360.95|363.35|360.95|363.35|360.95|363.19|360.79|0
1629102870000|2021-08-16 08:34:30|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1629102880000|2021-08-16 08:34:40|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1629102910000|2021-08-16 08:35:10|363.35|360.95|363.19|360.79|363.35|360.95|363.19|360.79|0
1629102930000|2021-08-16 08:35:30|363.51|361.11|363.19|360.79|363.51|361.11|363.19|360.79|0
1629102950000|2021-08-16 08:35:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629102960000|2021-08-16 08:36:00|363.26|360.86|363.19|360.79|363.26|360.86|363.19|360.79|0
1629102970000|2021-08-16 08:36:10|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629102990000|2021-08-16 08:36:30|363.19|360.79|363.35|360.95|363.35|360.95|363.19|360.79|0
1629103010000|2021-08-16 08:36:50|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1629103030000|2021-08-16 08:37:10|363.03|360.63|363.35|360.95|363.35|360.95|363.03|360.63|0
1629103070000|2021-08-16 08:37:50|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1629103080000|2021-08-16 08:38:00|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1629103100000|2021-08-16 08:38:20|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629103130000|2021-08-16 08:38:50|363.42|361.02|363.35|360.95|363.42|361.02|363.35|360.95|0
1629103150000|2021-08-16 08:39:10|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629103160000|2021-08-16 08:39:20|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629103180000|2021-08-16 08:39:40|363.19|360.79|363.35|360.95|363.35|360.95|363.19|360.79|0
1629103190000|2021-08-16 08:39:50|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629103200000|2021-08-16 08:40:00|363.35|360.95|363.42|361.02|363.51|361.11|363.35|360.95|0
1629103210000|2021-08-16 08:40:10|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629103220000|2021-08-16 08:40:20|363.42|361.02|363.51|361.11|363.51|361.11|363.42|361.02|0
1629103310000|2021-08-16 08:41:50|363.67|361.27|363.51|361.11|363.67|361.27|363.51|361.11|0
1629103320000|2021-08-16 08:42:00|363.35|360.95|363.67|361.27|363.67|361.27|363.35|360.95|0
1629103340000|2021-08-16 08:42:20|363.58|361.18|363.51|361.11|363.58|361.18|363.51|361.11|0
1629103390000|2021-08-16 08:43:10|363.67|361.27|363.83|361.43|363.83|361.43|363.67|361.27|0
1629103410000|2021-08-16 08:43:30|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1629103420000|2021-08-16 08:43:40|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1629103480000|2021-08-16 08:44:40|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1629103500000|2021-08-16 08:45:00|363.83|361.43|363.67|361.27|363.83|361.43|363.67|361.27|0
1629103510000|2021-08-16 08:45:10|363.83|361.43|363.99|361.59|363.99|361.59|363.83|361.43|0
1629103540000|2021-08-16 08:45:40|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1629103600000|2021-08-16 08:46:40|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1629103610000|2021-08-16 08:46:50|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1629103630000|2021-08-16 08:47:10|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1629103640000|2021-08-16 08:47:20|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1629103650000|2021-08-16 08:47:30|363.83|361.43|363.74|361.34|363.83|361.43|363.74|361.34|0
1629103660000|2021-08-16 08:47:40|363.83|361.43|363.83|361.43|363.83|361.43|363.66|361.26|0
1629103670000|2021-08-16 08:47:50|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629103680000|2021-08-16 08:48:00|363.66|361.26|363.74|361.34|363.74|361.34|363.66|361.26|0
1629103690000|2021-08-16 08:48:10|363.66|361.26|363.82|361.42|363.82|361.42|363.66|361.26|0
1629103720000|2021-08-16 08:48:40|363.74|361.34|363.66|361.26|363.74|361.34|363.66|361.26|0
1629103740000|2021-08-16 08:49:00|363.82|361.42|363.82|361.42|363.99|361.59|363.82|361.42|0
1629103750000|2021-08-16 08:49:10|363.99|361.59|363.74|361.34|363.99|361.59|363.74|361.34|0
1629103760000|2021-08-16 08:49:20|363.82|361.42|363.66|361.26|363.82|361.42|363.66|361.26|0
1629103800000|2021-08-16 08:50:00|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629103820000|2021-08-16 08:50:20|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629103830000|2021-08-16 08:50:30|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1629103840000|2021-08-16 08:50:40|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1629103860000|2021-08-16 08:51:00|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629103870000|2021-08-16 08:51:10|363.9|361.5|363.82|361.42|363.98|361.58|363.82|361.42|0
1629103880000|2021-08-16 08:51:20|363.98|361.58|363.82|361.42|363.98|361.58|363.82|361.42|0
1629103890000|2021-08-16 08:51:30|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629103900000|2021-08-16 08:51:40|363.9|361.5|363.98|361.58|363.98|361.58|363.82|361.42|0
1629103930000|2021-08-16 08:52:10|364.06|361.66|363.98|361.58|364.14|361.74|363.98|361.58|0
1629103950000|2021-08-16 08:52:30|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629103980000|2021-08-16 08:53:00|363.66|361.26|363.82|361.42|363.9|361.5|363.66|361.26|0
1629104010000|2021-08-16 08:53:30|363.98|361.58|364.14|361.74|364.14|361.74|363.98|361.58|0
1629104020000|2021-08-16 08:53:40|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629104070000|2021-08-16 08:54:30|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1629104080000|2021-08-16 08:54:40|363.82|361.42|363.98|361.58|363.98|361.58|363.82|361.42|0
1629104100000|2021-08-16 08:55:00|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629104130000|2021-08-16 08:55:30|363.98|361.58|363.82|361.42|363.98|361.58|363.82|361.42|0
1629104170000|2021-08-16 08:56:10|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629104180000|2021-08-16 08:56:20|363.82|361.42|363.98|361.58|363.98|361.58|363.82|361.42|0
1629104250000|2021-08-16 08:57:30|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629104260000|2021-08-16 08:57:40|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629104270000|2021-08-16 08:57:50|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629104290000|2021-08-16 08:58:10|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1629104310000|2021-08-16 08:58:30|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1629104330000|2021-08-16 08:58:50|363.34|360.94|363.18|360.78|363.34|360.94|363.18|360.78|0
1629104340000|2021-08-16 08:59:00|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1629104370000|2021-08-16 08:59:30|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1629104380000|2021-08-16 08:59:40|362.7|360.3|362.38|359.98|362.7|360.3|362.38|359.98|0
1629104390000|2021-08-16 08:59:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1629104400000|2021-08-16 09:00:00|362.7|360.3|362.7|360.3|362.7|360.3|362.54|360.14|0
1629104410000|2021-08-16 09:00:10|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1629104420000|2021-08-16 09:00:20|362.38|359.98|362.38|359.98|362.54|360.14|362.38|359.98|0
1629104430000|2021-08-16 09:00:30|362.54|360.14|362.38|359.98|362.54|360.14|362.38|359.98|0
1629104440000|2021-08-16 09:00:40|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1629104450000|2021-08-16 09:00:50|362.7|360.3|362.86|360.46|362.86|360.46|362.7|360.3|0
1629104470000|2021-08-16 09:01:10|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1629104490000|2021-08-16 09:01:30|362.77|360.37|362.7|360.3|362.77|360.37|362.7|360.3|0
1629104500000|2021-08-16 09:01:40|362.77|360.37|362.7|360.3|362.86|360.46|362.7|360.3|0
1629104510000|2021-08-16 09:01:50|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1629104520000|2021-08-16 09:02:00|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1629104530000|2021-08-16 09:02:10|362.86|360.46|362.77|360.37|362.86|360.46|362.77|360.37|0
1629104540000|2021-08-16 09:02:20|362.86|360.46|362.7|360.3|362.86|360.46|362.7|360.3|0
1629104590000|2021-08-16 09:03:10|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1629104600000|2021-08-16 09:03:20|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1629104660000|2021-08-16 09:04:20|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1629104670000|2021-08-16 09:04:30|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1629104680000|2021-08-16 09:04:40|363.18|360.78|363.34|360.94|363.34|360.94|363.18|360.78|0
1629104700000|2021-08-16 09:05:00|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1629104760000|2021-08-16 09:06:00|363.25|360.85|363.18|360.78|363.34|360.94|363.18|360.78|0
1629104780000|2021-08-16 09:06:20|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1629104800000|2021-08-16 09:06:40|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1629104810000|2021-08-16 09:06:50|363.18|360.78|363.02|360.62|363.18|360.78|363.02|360.62|0
1629104820000|2021-08-16 09:07:00|363.01|360.61|362.85|360.45|363.01|360.61|362.85|360.45|0
1629104850000|2021-08-16 09:07:30|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629104910000|2021-08-16 09:08:30|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629104960000|2021-08-16 09:09:20|362.69|360.29|362.69|360.29|362.85|360.45|362.69|360.29|0
1629104990000|2021-08-16 09:09:50|362.53|360.13|362.53|360.13|362.61|360.21|362.53|360.13|0
1629105000000|2021-08-16 09:10:00|362.37|359.97|362.53|360.13|362.53|360.13|362.37|359.97|0
1629105020000|2021-08-16 09:10:20|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629105030000|2021-08-16 09:10:30|362.53|360.13|362.53|360.13|362.69|360.29|362.53|360.13|0
1629105050000|2021-08-16 09:10:50|362.61|360.21|362.69|360.29|362.69|360.29|362.61|360.21|0
1629105080000|2021-08-16 09:11:20|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629105100000|2021-08-16 09:11:40|363.01|360.61|362.93|360.53|363.01|360.61|362.85|360.45|0
1629105110000|2021-08-16 09:11:50|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629105120000|2021-08-16 09:12:00|362.85|360.45|363.01|360.61|363.01|360.61|362.85|360.45|0
1629105130000|2021-08-16 09:12:10|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629105140000|2021-08-16 09:12:20|363.01|360.61|362.85|360.45|363.01|360.61|362.85|360.45|0
1629105160000|2021-08-16 09:12:40|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629105170000|2021-08-16 09:12:50|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1629105180000|2021-08-16 09:13:00|363.01|360.61|363.17|360.77|363.17|360.77|363.01|360.61|0
1629105190000|2021-08-16 09:13:10|363.09|360.69|363.01|360.61|363.09|360.69|363.01|360.61|0
1629105200000|2021-08-16 09:13:20|363.17|360.77|363.01|360.61|363.17|360.77|363.01|360.61|0
1629105220000|2021-08-16 09:13:40|363.09|360.69|363.01|360.61|363.09|360.69|363.01|360.61|0
1629105230000|2021-08-16 09:13:50|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1629105240000|2021-08-16 09:14:00|363.01|360.61|362.85|360.45|363.01|360.61|362.85|360.45|0
1629105250000|2021-08-16 09:14:10|363.01|360.61|362.85|360.45|363.01|360.61|362.85|360.45|0
1629105260000|2021-08-16 09:14:20|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629105270000|2021-08-16 09:14:30|362.85|360.45|363.01|360.61|363.01|360.61|362.85|360.45|0
1629105280000|2021-08-16 09:14:40|362.93|360.53|362.85|360.45|362.93|360.53|362.85|360.45|0
1629105290000|2021-08-16 09:14:50|362.69|360.29|362.85|360.45|362.85|360.45|362.69|360.29|0
1629105300000|2021-08-16 09:15:00|362.69|360.29|362.85|360.45|362.85|360.45|362.69|360.29|0
1629105310000|2021-08-16 09:15:10|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629105330000|2021-08-16 09:15:30|362.93|360.53|362.85|360.45|362.93|360.53|362.85|360.45|0
1629105350000|2021-08-16 09:15:50|363.01|360.61|363.17|360.77|363.17|360.77|363.01|360.61|0
1629105380000|2021-08-16 09:16:20|363.09|360.69|363.01|360.61|363.09|360.69|363.01|360.61|0
1629105430000|2021-08-16 09:17:10|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629105450000|2021-08-16 09:17:30|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629105470000|2021-08-16 09:17:50|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1629105480000|2021-08-16 09:18:00|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1629105500000|2021-08-16 09:18:20|362.69|360.29|362.85|360.45|362.85|360.45|362.69|360.29|0
1629105510000|2021-08-16 09:18:30|362.69|360.29|363.01|360.61|363.01|360.61|362.69|360.29|0
1629105520000|2021-08-16 09:18:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629105540000|2021-08-16 09:19:00|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629105600000|2021-08-16 09:20:00|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1629105630000|2021-08-16 09:20:30|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629105640000|2021-08-16 09:20:40|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1629105650000|2021-08-16 09:20:50|363.33|360.93|363.17|360.77|363.33|360.93|363.17|360.77|0
1629105710000|2021-08-16 09:21:50|363.01|360.61|362.85|360.45|363.01|360.61|362.85|360.45|0
1629105720000|2021-08-16 09:22:00|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629105750000|2021-08-16 09:22:30|362.77|360.37|362.85|360.45|362.85|360.45|362.77|360.37|0
1629105760000|2021-08-16 09:22:40|362.77|360.37|362.85|360.45|362.85|360.45|362.76|360.36|0
1629105770000|2021-08-16 09:22:50|362.69|360.29|362.85|360.45|362.85|360.45|362.69|360.29|0
1629105780000|2021-08-16 09:23:00|362.76|360.36|362.85|360.45|362.85|360.45|362.69|360.29|0
1629105790000|2021-08-16 09:23:10|362.69|360.29|362.85|360.45|362.85|360.45|362.69|360.29|0
1629105800000|2021-08-16 09:23:20|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629105820000|2021-08-16 09:23:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629105830000|2021-08-16 09:23:50|362.76|360.36|362.85|360.45|362.85|360.45|362.76|360.36|0
1629105900000|2021-08-16 09:25:00|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629105950000|2021-08-16 09:25:50|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629105960000|2021-08-16 09:26:00|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629105980000|2021-08-16 09:26:20|362.76|360.36|362.85|360.45|362.85|360.45|362.76|360.36|0
1629105990000|2021-08-16 09:26:30|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629106000000|2021-08-16 09:26:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629106030000|2021-08-16 09:27:10|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629106070000|2021-08-16 09:27:50|362.53|360.13|362.53|360.13|362.69|360.29|362.53|360.13|0
1629106080000|2021-08-16 09:28:00|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1629106090000|2021-08-16 09:28:10|362.53|360.13|362.37|359.97|362.53|360.13|362.37|359.97|0
1629106110000|2021-08-16 09:28:30|362.53|360.13|362.69|360.29|362.69|360.29|362.53|360.13|0
1629106140000|2021-08-16 09:29:00|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1629106150000|2021-08-16 09:29:10|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629106160000|2021-08-16 09:29:20|362.53|360.13|362.69|360.29|362.69|360.29|362.53|360.13|0
1629106170000|2021-08-16 09:29:30|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629106180000|2021-08-16 09:29:40|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1629106190000|2021-08-16 09:29:50|363.01|360.61|362.85|360.45|363.01|360.61|362.85|360.45|0
1629106200000|2021-08-16 09:30:00|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629106220000|2021-08-16 09:30:20|362.85|360.45|362.92|360.52|362.92|360.52|362.85|360.45|0
1629106230000|2021-08-16 09:30:30|363.01|360.61|362.92|360.52|363.01|360.61|362.92|360.52|0
1629106240000|2021-08-16 09:30:40|362.85|360.45|362.85|360.45|363.01|360.61|362.85|360.45|0
1629106250000|2021-08-16 09:30:50|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629106260000|2021-08-16 09:31:00|362.85|360.45|362.84|360.44|363.01|360.61|362.84|360.44|0
1629106270000|2021-08-16 09:31:10|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629106320000|2021-08-16 09:32:00|363|360.6|363|360.6|363|360.6|363|360.6|0
1629106330000|2021-08-16 09:32:10|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1629106340000|2021-08-16 09:32:20|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1629106350000|2021-08-16 09:32:30|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1629106360000|2021-08-16 09:32:40|362.68|360.28|362.52|360.12|362.68|360.28|362.52|360.12|0
1629106370000|2021-08-16 09:32:50|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1629106380000|2021-08-16 09:33:00|362.6|360.2|362.84|360.44|362.84|360.44|362.6|360.2|0
1629106390000|2021-08-16 09:33:10|363|360.6|363|360.6|363|360.6|363|360.6|0
1629106410000|2021-08-16 09:33:30|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1629106420000|2021-08-16 09:33:40|362.76|360.36|362.84|360.44|362.84|360.44|362.76|360.36|0
1629106430000|2021-08-16 09:33:50|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1629106440000|2021-08-16 09:34:00|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1629106470000|2021-08-16 09:34:30|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1629106480000|2021-08-16 09:34:40|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1629106500000|2021-08-16 09:35:00|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1629106510000|2021-08-16 09:35:10|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1629106520000|2021-08-16 09:35:20|362.2|359.8|362.04|359.64|362.2|359.8|362.04|359.64|0
1629106530000|2021-08-16 09:35:30|361.88|359.48|362.04|359.64|362.04|359.64|361.88|359.48|0
1629106540000|2021-08-16 09:35:40|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629106550000|2021-08-16 09:35:50|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629106560000|2021-08-16 09:36:00|361.88|359.48|361.88|359.48|361.88|359.48|361.72|359.32|0
1629106590000|2021-08-16 09:36:30|362.04|359.64|362.04|359.64|362.04|359.64|361.88|359.48|0
1629106600000|2021-08-16 09:36:40|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629106610000|2021-08-16 09:36:50|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1629106620000|2021-08-16 09:37:00|361.88|359.48|362.04|359.64|362.04|359.64|361.88|359.48|0
1629106630000|2021-08-16 09:37:10|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629106650000|2021-08-16 09:37:30|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629106670000|2021-08-16 09:37:50|361.88|359.48|361.72|359.32|361.88|359.48|361.72|359.32|0
1629106690000|2021-08-16 09:38:10|361.64|359.24|361.56|359.16|361.64|359.24|361.56|359.16|0
1629106700000|2021-08-16 09:38:20|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1629106710000|2021-08-16 09:38:30|361.64|359.24|361.72|359.32|361.72|359.32|361.56|359.16|0
1629106720000|2021-08-16 09:38:40|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629106730000|2021-08-16 09:38:50|361.4|359|361.56|359.16|361.56|359.16|361.4|359|0
1629106740000|2021-08-16 09:39:00|361.4|359|361.4|359|361.56|359.16|361.4|359|0
1629106750000|2021-08-16 09:39:10|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1629106780000|2021-08-16 09:39:40|361.4|359|361.4|359|361.4|359|361.4|359|0
1629106800000|2021-08-16 09:40:00|361.56|359.16|361.56|359.16|361.56|359.16|361.4|359|0
1629106810000|2021-08-16 09:40:10|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629106840000|2021-08-16 09:40:40|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629106850000|2021-08-16 09:40:50|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629106910000|2021-08-16 09:41:50|361.88|359.48|362.04|359.64|362.04|359.64|361.88|359.48|0
1629106920000|2021-08-16 09:42:00|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629106930000|2021-08-16 09:42:10|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629106940000|2021-08-16 09:42:20|361.88|359.48|361.88|359.48|361.88|359.48|361.72|359.32|0
1629106950000|2021-08-16 09:42:30|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1629106960000|2021-08-16 09:42:40|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629106970000|2021-08-16 09:42:50|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629106980000|2021-08-16 09:43:00|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629107010000|2021-08-16 09:43:30|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629107030000|2021-08-16 09:43:50|361.72|359.32|361.72|359.32|361.88|359.48|361.72|359.32|0
1629107050000|2021-08-16 09:44:10|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629107060000|2021-08-16 09:44:20|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629107100000|2021-08-16 09:45:00|361.63|359.23|361.72|359.32|361.88|359.48|361.63|359.23|0
1629107120000|2021-08-16 09:45:20|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629107180000|2021-08-16 09:46:20|361.79|359.39|361.72|359.32|361.88|359.48|361.72|359.32|0
1629107240000|2021-08-16 09:47:20|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629107250000|2021-08-16 09:47:30|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1629107260000|2021-08-16 09:47:40|361.47|359.07|361.4|359|361.47|359.07|361.4|359|0
1629107270000|2021-08-16 09:47:50|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629107280000|2021-08-16 09:48:00|361.4|359|361.56|359.16|361.56|359.16|361.4|359|0
1629107290000|2021-08-16 09:48:10|361.4|359|361.24|358.84|361.4|359|361.24|358.84|0
1629107310000|2021-08-16 09:48:30|361.31|358.91|361.4|359|361.4|359|361.24|358.84|0
1629107320000|2021-08-16 09:48:40|361.56|359.16|361.56|359.16|361.63|359.23|361.56|359.16|0
1629107330000|2021-08-16 09:48:50|361.47|359.07|361.4|359|361.47|359.07|361.4|359|0
1629107340000|2021-08-16 09:49:00|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629107350000|2021-08-16 09:49:10|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629107410000|2021-08-16 09:50:10|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629107430000|2021-08-16 09:50:30|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629107450000|2021-08-16 09:50:50|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629107460000|2021-08-16 09:51:00|362.11|359.71|362.2|359.8|362.2|359.8|362.11|359.71|0
1629107470000|2021-08-16 09:51:10|362.36|359.96|362.36|359.96|362.36|359.96|362.2|359.8|0
1629107480000|2021-08-16 09:51:20|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629107500000|2021-08-16 09:51:40|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1629107530000|2021-08-16 09:52:10|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1629107550000|2021-08-16 09:52:30|362.36|359.96|362.2|359.8|362.36|359.96|362.2|359.8|0
1629107560000|2021-08-16 09:52:40|362.04|359.64|362.11|359.71|362.11|359.71|362.04|359.64|0
1629107570000|2021-08-16 09:52:50|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629107580000|2021-08-16 09:53:00|362.03|359.63|362.2|359.8|362.2|359.8|362.03|359.63|0
1629107600000|2021-08-16 09:53:20|362.19|359.79|362.36|359.96|362.36|359.96|362.19|359.79|0
1629107610000|2021-08-16 09:53:30|362.52|360.12|362.36|359.96|362.52|360.12|362.36|359.96|0
1629107620000|2021-08-16 09:53:40|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1629107630000|2021-08-16 09:53:50|362.68|360.28|362.52|360.12|362.68|360.28|362.52|360.12|0
1629107670000|2021-08-16 09:54:30|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1629107710000|2021-08-16 09:55:10|362.68|360.28|362.67|360.27|362.68|360.28|362.67|360.27|0
1629107720000|2021-08-16 09:55:20|362.75|360.35|362.84|360.44|362.84|360.44|362.75|360.35|0
1629107730000|2021-08-16 09:55:30|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1629107740000|2021-08-16 09:55:40|362.75|360.35|362.84|360.44|362.84|360.44|362.75|360.35|0
1629107760000|2021-08-16 09:56:00|362.75|360.35|362.83|360.43|362.83|360.43|362.75|360.35|0
1629107770000|2021-08-16 09:56:10|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1629107780000|2021-08-16 09:56:20|362.83|360.43|362.67|360.27|362.83|360.43|362.67|360.27|0
1629107810000|2021-08-16 09:56:50|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1629107820000|2021-08-16 09:57:00|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1629107840000|2021-08-16 09:57:20|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1629107860000|2021-08-16 09:57:40|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1629107900000|2021-08-16 09:58:20|362.51|360.11|362.67|360.27|362.67|360.27|362.51|360.11|0
1629107910000|2021-08-16 09:58:30|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1629107950000|2021-08-16 09:59:10|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1629107960000|2021-08-16 09:59:20|362.19|359.79|362.35|359.95|362.35|359.95|362.19|359.79|0
1629107970000|2021-08-16 09:59:30|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629107980000|2021-08-16 09:59:40|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1629108000000|2021-08-16 10:00:00|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1629108010000|2021-08-16 10:00:10|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629108020000|2021-08-16 10:00:20|362.03|359.63|362.19|359.79|362.19|359.79|362.03|359.63|0
1629108030000|2021-08-16 10:00:30|362.03|359.63|362.19|359.79|362.19|359.79|362.03|359.63|0
1629108040000|2021-08-16 10:00:40|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1629108070000|2021-08-16 10:01:10|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629108080000|2021-08-16 10:01:20|362.11|359.71|362.03|359.63|362.11|359.71|362.03|359.63|0
1629108110000|2021-08-16 10:01:50|362.19|359.79|362.03|359.63|362.19|359.79|362.03|359.63|0
1629108120000|2021-08-16 10:02:00|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629108210000|2021-08-16 10:03:30|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1629108220000|2021-08-16 10:03:40|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629108250000|2021-08-16 10:04:10|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1629108260000|2021-08-16 10:04:20|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629108270000|2021-08-16 10:04:30|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1629108290000|2021-08-16 10:04:50|361.87|359.47|361.63|359.23|361.87|359.47|361.63|359.23|0
1629108300000|2021-08-16 10:05:00|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629108310000|2021-08-16 10:05:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1629108320000|2021-08-16 10:05:20|361.63|359.23|361.55|359.15|361.63|359.23|361.55|359.15|0
1629108330000|2021-08-16 10:05:30|361.63|359.23|361.55|359.15|361.63|359.23|361.55|359.15|0
1629108340000|2021-08-16 10:05:40|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1629108350000|2021-08-16 10:05:50|361.47|359.07|361.39|358.99|361.47|359.07|361.39|358.99|0
1629108370000|2021-08-16 10:06:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1629108410000|2021-08-16 10:06:50|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629108420000|2021-08-16 10:07:00|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1629108430000|2021-08-16 10:07:10|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629108440000|2021-08-16 10:07:20|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1629108450000|2021-08-16 10:07:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629108490000|2021-08-16 10:08:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1629108510000|2021-08-16 10:08:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629108540000|2021-08-16 10:09:00|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1629108600000|2021-08-16 10:10:00|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1629108610000|2021-08-16 10:10:10|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1629108620000|2021-08-16 10:10:20|361.39|358.99|361.23|358.83|361.39|358.99|361.23|358.83|0
1629108630000|2021-08-16 10:10:30|361.3|358.9|361.23|358.83|361.3|358.9|361.23|358.83|0
1629108640000|2021-08-16 10:10:40|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1629108650000|2021-08-16 10:10:50|360.91|358.51|360.75|358.35|360.91|358.51|360.59|358.19|0
1629108660000|2021-08-16 10:11:00|360.59|358.19|360.11|357.71|360.59|358.19|360.11|357.71|0
1629108670000|2021-08-16 10:11:10|359.95|357.55|360.43|358.03|360.43|358.03|359.95|357.55|0
1629108680000|2021-08-16 10:11:20|360.27|357.87|359.95|357.55|360.27|357.87|359.95|357.55|0
1629108700000|2021-08-16 10:11:40|359.79|357.39|359.95|357.55|359.95|357.55|359.79|357.39|0
1629108710000|2021-08-16 10:11:50|360.11|357.71|360.27|357.87|360.27|357.87|360.11|357.71|0
1629108720000|2021-08-16 10:12:00|360.43|358.03|360.59|358.19|360.59|358.19|360.43|358.03|0
1629108730000|2021-08-16 10:12:10|360.5|358.1|360.43|358.03|360.5|358.1|360.43|358.03|0
1629108750000|2021-08-16 10:12:30|360.27|357.87|360.27|357.87|360.27|357.87|360.27|357.87|0
1629108770000|2021-08-16 10:12:50|360.34|357.94|360.27|357.87|360.34|357.94|360.27|357.87|0
1629108780000|2021-08-16 10:13:00|359.95|357.55|360.11|357.71|360.11|357.71|359.95|357.55|0
1629108800000|2021-08-16 10:13:20|360.27|357.87|360.02|357.62|360.27|357.87|359.95|357.55|0
1629108810000|2021-08-16 10:13:30|360.11|357.71|360.11|357.71|360.11|357.71|359.95|357.55|0
1629108820000|2021-08-16 10:13:40|359.95|357.55|360.11|357.71|360.11|357.71|359.95|357.55|0
1629108830000|2021-08-16 10:13:50|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1629108840000|2021-08-16 10:14:00|360.11|357.71|359.79|357.39|360.11|357.71|359.79|357.39|0
1629108860000|2021-08-16 10:14:20|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1629108880000|2021-08-16 10:14:40|359.63|357.23|359.47|357.07|359.63|357.23|359.47|357.07|0
1629108890000|2021-08-16 10:14:50|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1629108900000|2021-08-16 10:15:00|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1629108910000|2021-08-16 10:15:10|359.31|356.91|359.15|356.75|359.31|356.91|359.15|356.75|0
1629108920000|2021-08-16 10:15:20|359.31|356.91|359.63|357.23|359.63|357.23|359.31|356.91|0
1629108930000|2021-08-16 10:15:30|359.54|357.14|359.47|357.07|359.54|357.14|359.47|357.07|0
1629108940000|2021-08-16 10:15:40|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1629108960000|2021-08-16 10:16:00|359.47|357.07|359.63|357.23|359.63|357.23|359.47|357.07|0
1629108980000|2021-08-16 10:16:20|359.31|356.91|359.47|357.07|359.47|357.07|359.31|356.91|0
1629108990000|2021-08-16 10:16:30|359.31|356.91|359.15|356.75|359.31|356.91|359.15|356.75|0
1629109010000|2021-08-16 10:16:50|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1629109020000|2021-08-16 10:17:00|358.51|356.11|358.67|356.27|358.67|356.27|358.51|356.11|0
1629109030000|2021-08-16 10:17:10|358.51|356.11|358.19|355.79|358.51|356.11|358.19|355.79|0
1629109040000|2021-08-16 10:17:20|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1629109050000|2021-08-16 10:17:30|358.51|356.11|358.03|355.63|358.51|356.11|358.03|355.63|0
1629109060000|2021-08-16 10:17:40|357.71|355.31|358.03|355.63|358.03|355.63|357.71|355.31|0
1629109070000|2021-08-16 10:17:50|358.19|355.79|358.51|356.11|358.51|356.11|358.19|355.79|0
1629109080000|2021-08-16 10:18:00|358.35|355.95|358.43|356.03|358.43|356.03|358.35|355.95|0
1629109090000|2021-08-16 10:18:10|358.51|356.11|358.35|355.95|358.51|356.11|358.35|355.95|0
1629109100000|2021-08-16 10:18:20|358.19|355.79|358.19|355.79|358.19|355.79|358.19|355.79|0
1629109110000|2021-08-16 10:18:30|358.03|355.63|358.19|355.79|358.19|355.79|358.03|355.63|0
1629109130000|2021-08-16 10:18:50|357.87|355.47|358.19|355.79|358.19|355.79|357.87|355.47|0
1629109140000|2021-08-16 10:19:00|358.03|355.63|358.19|355.79|358.19|355.79|358.03|355.63|0
1629109150000|2021-08-16 10:19:10|358.03|355.63|358.19|355.79|358.19|355.79|358.03|355.63|0
1629109160000|2021-08-16 10:19:20|358.03|355.63|358.19|355.79|358.19|355.79|358.03|355.63|0
1629109170000|2021-08-16 10:19:30|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1629109180000|2021-08-16 10:19:40|358.19|355.79|358.35|355.95|358.35|355.95|358.19|355.79|0
1629109190000|2021-08-16 10:19:50|358.51|356.11|358.51|356.11|358.51|356.11|358.51|356.11|0
1629109200000|2021-08-16 10:20:00|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1629109210000|2021-08-16 10:20:10|358.27|355.87|358.19|355.79|358.27|355.87|358.19|355.79|0
1629109220000|2021-08-16 10:20:20|358.03|355.63|358.19|355.79|358.19|355.79|358.03|355.63|0
1629109230000|2021-08-16 10:20:30|358.35|355.95|358.19|355.79|358.35|355.95|358.03|355.63|0
1629109240000|2021-08-16 10:20:40|358.03|355.63|358.03|355.63|358.19|355.79|358.03|355.63|0
1629109250000|2021-08-16 10:20:50|357.87|355.47|357.95|355.55|357.95|355.55|357.87|355.47|0
1629109260000|2021-08-16 10:21:00|357.87|355.47|357.71|355.31|357.87|355.47|357.71|355.31|0
1629109270000|2021-08-16 10:21:10|357.87|355.47|357.39|354.99|357.87|355.47|357.39|354.99|0
1629109280000|2021-08-16 10:21:20|357.08|354.68|357.39|354.99|357.39|354.99|357.08|354.68|0
1629109290000|2021-08-16 10:21:30|357.87|355.47|357.55|355.15|357.87|355.47|357.55|355.15|0
1629109300000|2021-08-16 10:21:40|357.23|354.83|357.39|354.99|357.39|354.99|357.23|354.83|0
1629109310000|2021-08-16 10:21:50|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629109320000|2021-08-16 10:22:00|356.92|354.52|357.08|354.68|357.08|354.68|356.92|354.52|0
1629109330000|2021-08-16 10:22:10|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629109340000|2021-08-16 10:22:20|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1629109350000|2021-08-16 10:22:30|356.92|354.52|356.6|354.2|356.92|354.52|356.6|354.2|0
1629109360000|2021-08-16 10:22:40|356.44|354.04|356.44|354.04|356.6|354.2|356.44|354.04|0
1629109370000|2021-08-16 10:22:50|356.12|353.72|355.96|353.56|356.12|353.72|355.96|353.56|0
1629109380000|2021-08-16 10:23:00|355.8|353.4|355.64|353.24|355.8|353.4|355.64|353.24|0
1629109390000|2021-08-16 10:23:10|355.8|353.4|355.96|353.56|355.96|353.56|355.64|353.24|0
1629109400000|2021-08-16 10:23:20|355.8|353.4|355.33|352.93|355.8|353.4|355.33|352.93|0
1629109410000|2021-08-16 10:23:30|355.17|352.77|355.17|352.77|355.17|352.77|355.01|352.61|0
1629109420000|2021-08-16 10:23:40|355.01|352.61|355.4|353|355.4|353|355.01|352.61|0
1629109430000|2021-08-16 10:23:50|355.33|352.93|355.49|353.09|355.49|353.09|355.33|352.93|0
1629109440000|2021-08-16 10:24:00|355.33|352.93|355.33|352.93|355.33|352.93|355.17|352.77|0
1629109450000|2021-08-16 10:24:10|355.17|352.77|355.33|352.93|355.33|352.93|355.17|352.77|0
1629109460000|2021-08-16 10:24:20|355.49|353.09|356.44|354.04|356.44|354.04|355.49|353.09|0
1629109470000|2021-08-16 10:24:30|354.07|351.67|353.91|351.51|354.07|351.67|353.91|351.51|0
1629109480000|2021-08-16 10:24:40|353.75|351.35|353.83|351.43|353.91|351.51|353.75|351.35|0
1629109490000|2021-08-16 10:24:50|353.91|351.51|353.75|351.35|353.91|351.51|353.75|351.35|0
1629109500000|2021-08-16 10:25:00|353.91|351.51|353.75|351.35|353.91|351.51|353.75|351.35|0
1629109510000|2021-08-16 10:25:10|353.91|351.51|354.23|351.83|354.23|351.83|353.91|351.51|0
1629109520000|2021-08-16 10:25:20|354.39|351.99|354.55|352.15|354.55|352.15|354.39|351.99|0
1629109530000|2021-08-16 10:25:30|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1629109540000|2021-08-16 10:25:40|354.07|351.67|353.91|351.51|354.07|351.67|353.91|351.51|0
1629109550000|2021-08-16 10:25:50|354.07|351.67|353.99|351.59|354.07|351.67|353.91|351.51|0
1629109560000|2021-08-16 10:26:00|353.91|351.51|353.75|351.35|353.91|351.51|353.75|351.35|0
1629109570000|2021-08-16 10:26:10|355.02|352.62|354.71|352.31|355.02|352.62|354.71|352.31|0
1629109580000|2021-08-16 10:26:20|356.14|353.74|356.06|353.66|356.14|353.74|356.06|353.66|0
1629109590000|2021-08-16 10:26:30|355.98|353.58|355.66|353.26|355.98|353.58|355.66|353.26|0
1629109600000|2021-08-16 10:26:40|355.58|353.18|355.66|353.26|355.66|353.26|355.58|353.18|0
1629109610000|2021-08-16 10:26:50|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1629109620000|2021-08-16 10:27:00|355.98|353.58|355.82|353.42|355.98|353.58|355.82|353.42|0
1629109630000|2021-08-16 10:27:10|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1629109650000|2021-08-16 10:27:30|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1629109660000|2021-08-16 10:27:40|355.98|353.58|355.98|353.58|356.3|353.9|355.98|353.58|0
1629109670000|2021-08-16 10:27:50|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1629109680000|2021-08-16 10:28:00|356.06|353.66|356.21|353.81|356.21|353.81|356.06|353.66|0
1629109690000|2021-08-16 10:28:10|356.14|353.74|355.98|353.58|356.14|353.74|355.98|353.58|0
1629109700000|2021-08-16 10:28:20|356.06|353.66|356.14|353.74|356.14|353.74|355.98|353.58|0
1629109710000|2021-08-16 10:28:30|356.3|353.9|356.37|353.97|356.37|353.97|356.3|353.9|0
1629109720000|2021-08-16 10:28:40|356.46|354.06|356.61|354.21|356.61|354.21|356.46|354.06|0
1629109730000|2021-08-16 10:28:50|356.77|354.37|356.61|354.21|356.77|354.37|356.61|354.21|0
1629109740000|2021-08-16 10:29:00|356.77|354.37|356.93|354.53|356.93|354.53|356.61|354.21|0
1629109750000|2021-08-16 10:29:10|357.09|354.69|357.25|354.85|357.25|354.85|357.09|354.69|0
1629109760000|2021-08-16 10:29:20|357.17|354.77|357.17|354.77|357.17|354.77|357.17|354.77|0
1629109770000|2021-08-16 10:29:30|357.25|354.85|357.09|354.69|357.25|354.85|357.09|354.69|0
1629109780000|2021-08-16 10:29:40|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1629109790000|2021-08-16 10:29:50|357.09|354.69|357.25|354.85|357.25|354.85|357.09|354.69|0
1629109800000|2021-08-16 10:30:00|357.09|354.69|357.41|355.01|357.41|355.01|357.09|354.69|0
1629109810000|2021-08-16 10:30:10|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1629109820000|2021-08-16 10:30:20|357.73|355.33|357.64|355.24|357.73|355.33|357.64|355.24|0
1629109830000|2021-08-16 10:30:30|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1629109840000|2021-08-16 10:30:40|357.41|355.01|357.41|355.01|357.41|355.01|357.33|354.93|0
1629109860000|2021-08-16 10:31:00|357.57|355.17|357.57|355.17|357.57|355.17|357.41|355.01|0
1629109870000|2021-08-16 10:31:10|357.73|355.33|357.57|355.17|357.73|355.33|357.57|355.17|0
1629109880000|2021-08-16 10:31:20|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1629109900000|2021-08-16 10:31:40|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1629109910000|2021-08-16 10:31:50|358.05|355.65|358.05|355.65|358.05|355.65|357.96|355.56|0
1629109920000|2021-08-16 10:32:00|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1629109930000|2021-08-16 10:32:10|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1629109940000|2021-08-16 10:32:20|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1629109970000|2021-08-16 10:32:50|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1629109980000|2021-08-16 10:33:00|358.2|355.8|358.52|356.12|358.52|356.12|358.2|355.8|0
1629109990000|2021-08-16 10:33:10|358.68|356.28|358.68|356.28|358.84|356.44|358.68|356.28|0
1629110000000|2021-08-16 10:33:20|358.84|356.44|359.16|356.76|359.16|356.76|358.84|356.44|0
1629110020000|2021-08-16 10:33:40|359|356.6|359.08|356.68|359.08|356.68|359|356.6|0
1629110030000|2021-08-16 10:33:50|359.32|356.92|359.24|356.84|359.32|356.92|359.24|356.84|0
1629110040000|2021-08-16 10:34:00|359.16|356.76|359.32|356.92|359.32|356.92|359.16|356.76|0
1629110050000|2021-08-16 10:34:10|359.16|356.76|359.16|356.76|359.32|356.92|359.16|356.76|0
1629110060000|2021-08-16 10:34:20|359|356.6|359|356.6|359|356.6|359|356.6|0
1629110070000|2021-08-16 10:34:30|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1629110080000|2021-08-16 10:34:40|359|356.6|359.16|356.76|359.16|356.76|359|356.6|0
1629110100000|2021-08-16 10:35:00|359.08|356.68|359.16|356.76|359.16|356.76|359.08|356.68|0
1629110110000|2021-08-16 10:35:10|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1629110130000|2021-08-16 10:35:30|359.48|357.08|359.4|357|359.48|357.08|359.4|357|0
1629110140000|2021-08-16 10:35:40|359.48|357.08|359.64|357.24|359.64|357.24|359.32|356.92|0
1629110150000|2021-08-16 10:35:50|359.71|357.31|359.48|357.08|359.71|357.31|359.48|357.08|0
1629110170000|2021-08-16 10:36:10|359.4|357|359.32|356.92|359.48|357.08|359.32|356.92|0
1629110200000|2021-08-16 10:36:40|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1629110210000|2021-08-16 10:36:50|359|356.6|359.16|356.76|359.16|356.76|359|356.6|0
1629110230000|2021-08-16 10:37:10|359.24|356.84|359.32|356.92|359.32|356.92|359.16|356.76|0
1629110240000|2021-08-16 10:37:20|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1629110250000|2021-08-16 10:37:30|359.39|356.99|359.32|356.92|359.39|356.99|359.16|356.76|0
1629110260000|2021-08-16 10:37:40|359.16|356.76|359.32|356.92|359.32|356.92|359.16|356.76|0
1629110270000|2021-08-16 10:37:50|359.23|356.83|359.16|356.76|359.23|356.83|359.16|356.76|0
1629110280000|2021-08-16 10:38:00|359.32|356.92|359.16|356.76|359.32|356.92|359.16|356.76|0
1629110290000|2021-08-16 10:38:10|359|356.6|359|356.6|359|356.6|359|356.6|0
1629110330000|2021-08-16 10:38:50|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1629110340000|2021-08-16 10:39:00|359|356.6|359|356.6|359|356.6|359|356.6|0
1629110350000|2021-08-16 10:39:10|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1629110360000|2021-08-16 10:39:20|359|356.6|359.32|356.92|359.32|356.92|359|356.6|0
1629110370000|2021-08-16 10:39:30|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1629110380000|2021-08-16 10:39:40|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1629110400000|2021-08-16 10:40:00|359.96|357.56|359.8|357.4|359.96|357.56|359.8|357.4|0
1629110410000|2021-08-16 10:40:10|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1629110420000|2021-08-16 10:40:20|360.03|357.63|359.8|357.4|360.03|357.63|359.8|357.4|0
1629110440000|2021-08-16 10:40:40|359.96|357.56|359.8|357.4|359.96|357.56|359.8|357.4|0
1629110460000|2021-08-16 10:41:00|359.95|357.55|359.8|357.4|359.95|357.55|359.8|357.4|0
1629110480000|2021-08-16 10:41:20|359.95|357.55|359.8|357.4|359.95|357.55|359.8|357.4|0
1629110490000|2021-08-16 10:41:30|359.95|357.55|360.11|357.71|360.11|357.71|359.95|357.55|0
1629110500000|2021-08-16 10:41:40|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1629110510000|2021-08-16 10:41:50|360.11|357.71|360.03|357.63|360.11|357.71|360.03|357.63|0
1629110520000|2021-08-16 10:42:00|360.43|358.03|360.27|357.87|360.43|358.03|360.27|357.87|0
1629110530000|2021-08-16 10:42:10|360.35|357.95|360.27|357.87|360.35|357.95|360.27|357.87|0
1629110540000|2021-08-16 10:42:20|360.11|357.71|360.27|357.87|360.27|357.87|360.11|357.71|0
1629110550000|2021-08-16 10:42:30|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1629110560000|2021-08-16 10:42:40|360.43|358.03|360.59|358.19|360.59|358.19|360.43|358.03|0
1629110570000|2021-08-16 10:42:50|360.43|358.03|360.51|358.11|360.59|358.19|360.43|358.03|0
1629110580000|2021-08-16 10:43:00|360.83|358.43|360.75|358.35|360.83|358.43|360.75|358.35|0
1629110590000|2021-08-16 10:43:10|360.83|358.43|360.83|358.43|360.83|358.43|360.75|358.35|0
1629110600000|2021-08-16 10:43:20|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1629110610000|2021-08-16 10:43:30|360.59|358.19|360.67|358.27|360.67|358.27|360.59|358.19|0
1629110620000|2021-08-16 10:43:40|360.59|358.19|360.43|358.03|360.59|358.19|360.43|358.03|0
1629110630000|2021-08-16 10:43:50|360.59|358.19|360.59|358.19|360.59|358.19|360.59|358.19|0
1629110640000|2021-08-16 10:44:00|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1629110650000|2021-08-16 10:44:10|360.59|358.19|360.27|357.87|360.59|358.19|360.27|357.87|0
1629110660000|2021-08-16 10:44:20|360.43|358.03|360.43|358.03|360.43|358.03|360.43|358.03|0
1629110690000|2021-08-16 10:44:50|360.27|357.87|360.27|357.87|360.27|357.87|360.27|357.87|0
1629110700000|2021-08-16 10:45:00|360.43|358.03|360.43|358.03|360.43|358.03|360.43|358.03|0
1629110720000|2021-08-16 10:45:20|360.59|358.19|360.43|358.03|360.59|358.19|360.43|358.03|0
1629110750000|2021-08-16 10:45:50|360.75|358.35|360.59|358.19|360.75|358.35|360.59|358.19|0
1629110760000|2021-08-16 10:46:00|360.67|358.27|360.59|358.19|360.67|358.27|360.59|358.19|0
1629110770000|2021-08-16 10:46:10|360.67|358.27|360.75|358.35|360.75|358.35|360.67|358.27|0
1629110790000|2021-08-16 10:46:30|360.43|358.03|360.43|358.03|360.43|358.03|360.35|357.95|0
1629110800000|2021-08-16 10:46:40|360.59|358.19|360.75|358.35|360.75|358.35|360.59|358.19|0
1629110810000|2021-08-16 10:46:50|360.59|358.19|360.59|358.19|360.59|358.19|360.59|358.19|0
1629110820000|2021-08-16 10:47:00|360.67|358.27|360.67|358.27|360.67|358.27|360.59|358.19|0
1629110830000|2021-08-16 10:47:10|360.59|358.19|360.59|358.19|360.59|358.19|360.59|358.19|0
1629110840000|2021-08-16 10:47:20|360.83|358.43|360.75|358.35|360.83|358.43|360.75|358.35|0
1629110860000|2021-08-16 10:47:40|360.91|358.51|360.75|358.35|360.91|358.51|360.75|358.35|0
1629110870000|2021-08-16 10:47:50|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1629110880000|2021-08-16 10:48:00|360.75|358.35|360.59|358.19|360.75|358.35|360.59|358.19|0
1629110900000|2021-08-16 10:48:20|360.75|358.35|360.75|358.35|360.75|358.35|360.59|358.19|0
1629110910000|2021-08-16 10:48:30|360.91|358.51|360.75|358.35|360.91|358.51|360.75|358.35|0
1629110920000|2021-08-16 10:48:40|360.91|358.51|360.75|358.35|360.91|358.51|360.75|358.35|0
1629110930000|2021-08-16 10:48:50|360.91|358.51|361.23|358.83|361.23|358.83|360.91|358.51|0
1629110940000|2021-08-16 10:49:00|361.07|358.67|361.23|358.83|361.23|358.83|361.07|358.67|0
1629110950000|2021-08-16 10:49:10|361.07|358.67|361.23|358.83|361.23|358.83|361.07|358.67|0
1629110960000|2021-08-16 10:49:20|361.55|359.15|361.55|359.15|361.55|359.15|361.39|358.99|0
1629110970000|2021-08-16 10:49:30|361.39|358.99|361.47|359.07|361.55|359.15|361.39|358.99|0
1629110980000|2021-08-16 10:49:40|361.39|358.99|361.55|359.15|361.55|359.15|361.39|358.99|0
1629110990000|2021-08-16 10:49:50|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1629111000000|2021-08-16 10:50:00|361.39|358.99|361.39|358.99|361.55|359.15|361.39|358.99|0
1629111010000|2021-08-16 10:50:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1629111020000|2021-08-16 10:50:20|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1629111030000|2021-08-16 10:50:30|361.23|358.83|361.39|358.99|361.39|358.99|361.23|358.83|0
1629111040000|2021-08-16 10:50:40|361.55|359.15|361.71|359.31|361.71|359.31|361.55|359.15|0
1629111060000|2021-08-16 10:51:00|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1629111080000|2021-08-16 10:51:20|361.55|359.15|361.39|358.99|361.55|359.15|361.39|358.99|0
1629111090000|2021-08-16 10:51:30|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1629111110000|2021-08-16 10:51:50|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629111120000|2021-08-16 10:52:00|361.39|358.99|361.55|359.15|361.55|359.15|361.39|358.99|0
1629111150000|2021-08-16 10:52:30|361.47|359.07|361.55|359.15|361.55|359.15|361.47|359.07|0
1629111160000|2021-08-16 10:52:40|361.47|359.07|361.55|359.15|361.55|359.15|361.47|359.07|0
1629111170000|2021-08-16 10:52:50|361.71|359.31|361.87|359.47|361.87|359.47|361.71|359.31|0
1629111180000|2021-08-16 10:53:00|361.71|359.31|361.71|359.31|361.87|359.47|361.71|359.31|0
1629111190000|2021-08-16 10:53:10|361.87|359.47|361.71|359.31|361.87|359.47|361.71|359.31|0
1629111200000|2021-08-16 10:53:20|361.87|359.47|361.87|359.47|362.03|359.63|361.87|359.47|0
1629111210000|2021-08-16 10:53:30|362.03|359.63|361.87|359.47|362.03|359.63|361.87|359.47|0
1629111220000|2021-08-16 10:53:40|362.03|359.63|361.87|359.47|362.03|359.63|361.87|359.47|0
1629111230000|2021-08-16 10:53:50|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1629111240000|2021-08-16 10:54:00|362.19|359.79|362.35|359.95|362.35|359.95|362.19|359.79|0
1629111250000|2021-08-16 10:54:10|362.19|359.79|362.19|359.79|362.35|359.95|362.19|359.79|0
1629111260000|2021-08-16 10:54:20|362.35|359.95|362.03|359.63|362.35|359.95|362.03|359.63|0
1629111280000|2021-08-16 10:54:40|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629111300000|2021-08-16 10:55:00|362.26|359.86|362.19|359.79|362.26|359.86|362.19|359.79|0
1629111310000|2021-08-16 10:55:10|362.35|359.95|362.19|359.79|362.35|359.95|362.19|359.79|0
1629111330000|2021-08-16 10:55:30|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1629111340000|2021-08-16 10:55:40|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629111360000|2021-08-16 10:56:00|362.35|359.95|362.19|359.79|362.35|359.95|362.19|359.79|0
1629111370000|2021-08-16 10:56:10|362.35|359.95|362.19|359.79|362.35|359.95|362.19|359.79|0
1629111400000|2021-08-16 10:56:40|362.1|359.7|362.03|359.63|362.19|359.79|362.03|359.63|0
1629111420000|2021-08-16 10:57:00|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629111440000|2021-08-16 10:57:20|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1629111450000|2021-08-16 10:57:30|362.19|359.79|362.03|359.63|362.19|359.79|362.03|359.63|0
1629111460000|2021-08-16 10:57:40|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1629111480000|2021-08-16 10:58:00|361.71|359.31|361.55|359.15|361.71|359.31|361.55|359.15|0
1629111490000|2021-08-16 10:58:10|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1629111500000|2021-08-16 10:58:20|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629111560000|2021-08-16 10:59:20|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1629111570000|2021-08-16 10:59:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629111580000|2021-08-16 10:59:40|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1629111590000|2021-08-16 10:59:50|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1629111600000|2021-08-16 11:00:00|362.35|359.95|362.67|360.27|362.67|360.27|362.35|359.95|0
1629111610000|2021-08-16 11:00:10|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1629111620000|2021-08-16 11:00:20|362.42|360.02|362.35|359.95|362.42|360.02|362.35|359.95|0
1629111650000|2021-08-16 11:00:50|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1629111670000|2021-08-16 11:01:10|362.35|359.95|362.35|359.95|362.51|360.11|362.35|359.95|0
1629111680000|2021-08-16 11:01:20|362.51|360.11|362.83|360.43|362.83|360.43|362.51|360.11|0
1629111700000|2021-08-16 11:01:40|362.67|360.27|362.67|360.27|362.83|360.43|362.67|360.27|0
1629111710000|2021-08-16 11:01:50|362.83|360.43|362.51|360.11|362.83|360.43|362.51|360.11|0
1629111720000|2021-08-16 11:02:00|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1629111750000|2021-08-16 11:02:30|362.51|360.11|362.67|360.27|362.67|360.27|362.51|360.11|0
1629111760000|2021-08-16 11:02:40|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1629111770000|2021-08-16 11:02:50|362.34|359.94|362.34|359.94|362.51|360.11|362.34|359.94|0
1629111790000|2021-08-16 11:03:10|362.18|359.78|362.34|359.94|362.34|359.94|362.18|359.78|0
1629111820000|2021-08-16 11:03:40|362.5|360.1|362.34|359.94|362.5|360.1|362.34|359.94|0
1629111830000|2021-08-16 11:03:50|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629111910000|2021-08-16 11:05:10|362.42|360.02|362.34|359.94|362.42|360.02|362.34|359.94|0
1629111920000|2021-08-16 11:05:20|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1629111960000|2021-08-16 11:06:00|362.66|360.26|362.66|360.26|362.66|360.26|362.66|360.26|0
1629111970000|2021-08-16 11:06:10|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1629112010000|2021-08-16 11:06:50|362.42|360.02|362.34|359.94|362.42|360.02|362.34|359.94|0
1629112040000|2021-08-16 11:07:20|362.26|359.86|362.26|359.86|362.26|359.86|362.26|359.86|0
1629112050000|2021-08-16 11:07:30|362.34|359.94|362.34|359.94|362.5|360.1|362.34|359.94|0
1629112070000|2021-08-16 11:07:50|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629112080000|2021-08-16 11:08:00|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1629112100000|2021-08-16 11:08:20|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629112120000|2021-08-16 11:08:40|362.02|359.62|362.18|359.78|362.18|359.78|362.02|359.62|0
1629112140000|2021-08-16 11:09:00|362.26|359.86|362.34|359.94|362.34|359.94|362.26|359.86|0
1629112150000|2021-08-16 11:09:10|362.26|359.86|362.34|359.94|362.34|359.94|362.26|359.86|0
1629112170000|2021-08-16 11:09:30|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629112180000|2021-08-16 11:09:40|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1629112190000|2021-08-16 11:09:50|362.18|359.78|362.34|359.94|362.34|359.94|362.18|359.78|0
1629112200000|2021-08-16 11:10:00|362.26|359.86|362.34|359.94|362.34|359.94|362.26|359.86|0
1629112210000|2021-08-16 11:10:10|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1629112220000|2021-08-16 11:10:20|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1629112240000|2021-08-16 11:10:40|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629112250000|2021-08-16 11:10:50|362.26|359.86|362.18|359.78|362.26|359.86|362.18|359.78|0
1629112290000|2021-08-16 11:11:30|362.1|359.7|362.1|359.7|362.1|359.7|362.1|359.7|0
1629112300000|2021-08-16 11:11:40|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629112310000|2021-08-16 11:11:50|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1629112340000|2021-08-16 11:12:20|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1629112350000|2021-08-16 11:12:30|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1629112370000|2021-08-16 11:12:50|362.02|359.62|361.86|359.46|362.02|359.62|361.86|359.46|0
1629112380000|2021-08-16 11:13:00|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1629112390000|2021-08-16 11:13:10|361.86|359.46|362.02|359.62|362.02|359.62|361.86|359.46|0
1629112400000|2021-08-16 11:13:20|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629112410000|2021-08-16 11:13:30|362.02|359.62|362.02|359.62|362.02|359.62|361.86|359.46|0
1629112500000|2021-08-16 11:15:00|361.86|359.46|362.02|359.62|362.02|359.62|361.86|359.46|0
1629112550000|2021-08-16 11:15:50|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629112560000|2021-08-16 11:16:00|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1629112570000|2021-08-16 11:16:10|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1629112580000|2021-08-16 11:16:20|361.94|359.54|362.02|359.62|362.02|359.62|361.94|359.54|0
1629112590000|2021-08-16 11:16:30|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629112600000|2021-08-16 11:16:40|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1629112620000|2021-08-16 11:17:00|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1629112630000|2021-08-16 11:17:10|362.02|359.62|361.86|359.46|362.02|359.62|361.86|359.46|0
1629112640000|2021-08-16 11:17:20|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1629112650000|2021-08-16 11:17:30|361.86|359.46|361.7|359.3|361.86|359.46|361.7|359.3|0
1629112670000|2021-08-16 11:17:50|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1629112680000|2021-08-16 11:18:00|361.7|359.3|361.62|359.22|361.7|359.3|361.54|359.14|0
1629112690000|2021-08-16 11:18:10|361.54|359.14|361.54|359.14|361.54|359.14|361.46|359.06|0
1629112710000|2021-08-16 11:18:30|361.38|358.98|361.54|359.14|361.54|359.14|361.38|358.98|0
1629112720000|2021-08-16 11:18:40|361.38|358.98|361.54|359.14|361.54|359.14|361.38|358.98|0
1629112730000|2021-08-16 11:18:50|361.45|359.05|361.38|358.98|361.45|359.05|361.38|358.98|0
1629112740000|2021-08-16 11:19:00|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1629112760000|2021-08-16 11:19:20|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1629112770000|2021-08-16 11:19:30|361.22|358.82|361.06|358.66|361.22|358.82|361.06|358.66|0
1629112780000|2021-08-16 11:19:40|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1629112790000|2021-08-16 11:19:50|361.06|358.66|361.13|358.73|361.13|358.73|361.06|358.66|0
1629112800000|2021-08-16 11:20:00|361.06|358.66|360.9|358.5|361.06|358.66|360.9|358.5|0
1629112810000|2021-08-16 11:20:10|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1629112830000|2021-08-16 11:20:30|360.9|358.5|361.06|358.66|361.06|358.66|360.9|358.5|0
1629112840000|2021-08-16 11:20:40|360.9|358.5|361.06|358.66|361.06|358.66|360.9|358.5|0
1629112850000|2021-08-16 11:20:50|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1629112880000|2021-08-16 11:21:20|361.06|358.66|361.06|358.66|361.06|358.66|361.06|358.66|0
1629112900000|2021-08-16 11:21:40|360.9|358.5|361.06|358.66|361.06|358.66|360.9|358.5|0
1629112910000|2021-08-16 11:21:50|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1629112930000|2021-08-16 11:22:10|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1629112940000|2021-08-16 11:22:20|360.58|358.18|361.06|358.66|361.06|358.66|360.58|358.18|0
1629112960000|2021-08-16 11:22:40|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1629112970000|2021-08-16 11:22:50|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1629112980000|2021-08-16 11:23:00|361.54|359.14|361.54|359.14|361.54|359.14|361.45|359.05|0
1629112990000|2021-08-16 11:23:10|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1629113000000|2021-08-16 11:23:20|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1629113010000|2021-08-16 11:23:30|361.29|358.89|361.38|358.98|361.38|358.98|361.29|358.89|0
1629113050000|2021-08-16 11:24:10|361.29|358.89|361.29|358.89|361.38|358.98|361.29|358.89|0
1629113060000|2021-08-16 11:24:20|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1629113070000|2021-08-16 11:24:30|361.22|358.82|361.06|358.66|361.22|358.82|361.06|358.66|0
1629113080000|2021-08-16 11:24:40|361.13|358.73|361.06|358.66|361.13|358.73|361.06|358.66|0
1629113090000|2021-08-16 11:24:50|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1629113100000|2021-08-16 11:25:00|361.06|358.66|361.22|358.82|361.22|358.82|361.06|358.66|0
1629113130000|2021-08-16 11:25:30|361.13|358.73|361.06|358.66|361.13|358.73|361.06|358.66|0
1629113140000|2021-08-16 11:25:40|361.22|358.82|361.06|358.66|361.22|358.82|361.06|358.66|0
1629113150000|2021-08-16 11:25:50|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1629113170000|2021-08-16 11:26:10|361.22|358.82|361.06|358.66|361.22|358.82|361.06|358.66|0
1629113190000|2021-08-16 11:26:30|361.22|358.82|361.06|358.66|361.22|358.82|361.06|358.66|0
1629113200000|2021-08-16 11:26:40|361.21|358.81|361.13|358.73|361.21|358.81|361.13|358.73|0
1629113210000|2021-08-16 11:26:50|361.05|358.65|361.05|358.65|361.13|358.73|361.05|358.65|0
1629113220000|2021-08-16 11:27:00|360.97|358.57|360.89|358.49|360.97|358.57|360.89|358.49|0
1629113230000|2021-08-16 11:27:10|360.97|358.57|361.05|358.65|361.05|358.65|360.89|358.49|0
1629113240000|2021-08-16 11:27:20|360.89|358.49|361.05|358.65|361.05|358.65|360.89|358.49|0
1629113250000|2021-08-16 11:27:30|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1629113270000|2021-08-16 11:27:50|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1629113280000|2021-08-16 11:28:00|360.97|358.57|360.89|358.49|360.97|358.57|360.89|358.49|0
1629113290000|2021-08-16 11:28:10|360.73|358.33|360.73|358.33|360.73|358.33|360.73|358.33|0
1629113310000|2021-08-16 11:28:30|360.81|358.41|360.89|358.49|360.89|358.49|360.81|358.41|0
1629113320000|2021-08-16 11:28:40|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1629113330000|2021-08-16 11:28:50|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1629113360000|2021-08-16 11:29:20|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1629113380000|2021-08-16 11:29:40|361.21|358.81|361.21|358.81|361.21|358.81|361.05|358.65|0
1629113390000|2021-08-16 11:29:50|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1629113400000|2021-08-16 11:30:00|361.21|358.81|361.05|358.65|361.21|358.81|361.05|358.65|0
1629113410000|2021-08-16 11:30:10|361.13|358.73|361.05|358.65|361.13|358.73|361.05|358.65|0
1629113430000|2021-08-16 11:30:30|361.13|358.73|361.05|358.65|361.13|358.73|361.05|358.65|0
1629113460000|2021-08-16 11:31:00|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1629113470000|2021-08-16 11:31:10|360.73|358.33|360.73|358.33|360.73|358.33|360.73|358.33|0
1629113490000|2021-08-16 11:31:30|360.89|358.49|360.73|358.33|360.89|358.49|360.73|358.33|0
1629113500000|2021-08-16 11:31:40|360.81|358.41|360.97|358.57|360.97|358.57|360.73|358.33|0
1629113510000|2021-08-16 11:31:50|361.05|358.65|360.89|358.49|361.05|358.65|360.89|358.49|0
1629113520000|2021-08-16 11:32:00|360.97|358.57|360.89|358.49|361.05|358.65|360.89|358.49|0
1629113530000|2021-08-16 11:32:10|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1629113550000|2021-08-16 11:32:30|361.21|358.81|361.13|358.73|361.21|358.81|361.05|358.65|0
1629113560000|2021-08-16 11:32:40|361.21|358.81|361.05|358.65|361.21|358.81|361.05|358.65|0
1629113570000|2021-08-16 11:32:50|361.13|358.73|361.05|358.65|361.13|358.73|361.05|358.65|0
1629113580000|2021-08-16 11:33:00|360.89|358.49|360.73|358.33|360.89|358.49|360.73|358.33|0
1629113600000|2021-08-16 11:33:20|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1629113630000|2021-08-16 11:33:50|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1629113640000|2021-08-16 11:34:00|360.57|358.17|360.41|358.01|360.57|358.17|360.41|358.01|0
1629113680000|2021-08-16 11:34:40|360.25|357.85|360.25|357.85|360.41|358.01|360.25|357.85|0
1629113690000|2021-08-16 11:34:50|360.09|357.69|359.93|357.53|360.09|357.69|359.93|357.53|0
1629113700000|2021-08-16 11:35:00|360.09|357.69|360.09|357.69|360.25|357.85|360.09|357.69|0
1629113730000|2021-08-16 11:35:30|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1629113750000|2021-08-16 11:35:50|359.77|357.37|360.09|357.69|360.09|357.69|359.77|357.37|0
1629113760000|2021-08-16 11:36:00|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1629113780000|2021-08-16 11:36:20|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1629113790000|2021-08-16 11:36:30|359.85|357.45|359.77|357.37|359.85|357.45|359.77|357.37|0
1629113800000|2021-08-16 11:36:40|359.69|357.29|359.77|357.37|359.77|357.37|359.69|357.29|0
1629113810000|2021-08-16 11:36:50|359.69|357.29|359.77|357.37|359.77|357.37|359.69|357.29|0
1629113820000|2021-08-16 11:37:00|359.93|357.53|359.77|357.37|359.93|357.53|359.77|357.37|0
1629113840000|2021-08-16 11:37:20|359.93|357.53|359.77|357.37|359.93|357.53|359.77|357.37|0
1629113850000|2021-08-16 11:37:30|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629113860000|2021-08-16 11:37:40|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1629113880000|2021-08-16 11:38:00|359.37|356.97|359.45|357.05|359.45|357.05|359.29|356.89|0
1629113900000|2021-08-16 11:38:20|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629113910000|2021-08-16 11:38:30|359.77|357.37|359.69|357.29|359.77|357.37|359.69|357.29|0
1629113920000|2021-08-16 11:38:40|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1629113930000|2021-08-16 11:38:50|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629113940000|2021-08-16 11:39:00|359.69|357.29|359.77|357.37|359.77|357.37|359.69|357.29|0
1629113950000|2021-08-16 11:39:10|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1629113960000|2021-08-16 11:39:20|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1629113990000|2021-08-16 11:39:50|359.61|357.21|359.61|357.21|359.77|357.37|359.61|357.21|0
1629114000000|2021-08-16 11:40:00|359.77|357.37|359.61|357.21|359.77|357.37|359.61|357.21|0
1629114010000|2021-08-16 11:40:10|359.53|357.13|359.45|357.05|359.53|357.13|359.45|357.05|0
1629114020000|2021-08-16 11:40:20|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629114030000|2021-08-16 11:40:30|359.45|357.05|359.61|357.21|359.61|357.21|359.45|357.05|0
1629114040000|2021-08-16 11:40:40|359.45|357.05|359.45|357.05|359.53|357.13|359.45|357.05|0
1629114060000|2021-08-16 11:41:00|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629114080000|2021-08-16 11:41:20|359.53|357.13|359.61|357.21|359.61|357.21|359.53|357.13|0
1629114090000|2021-08-16 11:41:30|359.53|357.13|359.45|357.05|359.53|357.13|359.45|357.05|0
1629114100000|2021-08-16 11:41:40|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629114110000|2021-08-16 11:41:50|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1629114120000|2021-08-16 11:42:00|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629114140000|2021-08-16 11:42:20|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1629114150000|2021-08-16 11:42:30|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1629114170000|2021-08-16 11:42:50|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1629114180000|2021-08-16 11:43:00|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1629114190000|2021-08-16 11:43:10|358.81|356.41|358.97|356.57|358.97|356.57|358.81|356.41|0
1629114200000|2021-08-16 11:43:20|359.13|356.73|359.29|356.89|359.29|356.89|359.13|356.73|0
1629114210000|2021-08-16 11:43:30|359.21|356.81|359.13|356.73|359.29|356.89|359.13|356.73|0
1629114220000|2021-08-16 11:43:40|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1629114230000|2021-08-16 11:43:50|359.37|356.97|359.45|357.05|359.45|357.05|359.37|356.97|0
1629114260000|2021-08-16 11:44:20|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629114270000|2021-08-16 11:44:30|359.53|357.13|359.61|357.21|359.61|357.21|359.53|357.13|0
1629114280000|2021-08-16 11:44:40|359.69|357.29|359.77|357.37|359.77|357.37|359.69|357.29|0
1629114290000|2021-08-16 11:44:50|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629114300000|2021-08-16 11:45:00|359.53|357.13|359.61|357.21|359.61|357.21|359.53|357.13|0
1629114320000|2021-08-16 11:45:20|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1629114330000|2021-08-16 11:45:30|359.93|357.53|359.77|357.37|359.93|357.53|359.77|357.37|0
1629114340000|2021-08-16 11:45:40|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629114350000|2021-08-16 11:45:50|359.69|357.29|359.77|357.37|359.77|357.37|359.69|357.29|0
1629114360000|2021-08-16 11:46:00|359.61|357.21|359.77|357.37|359.77|357.37|359.61|357.21|0
1629114380000|2021-08-16 11:46:20|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1629114390000|2021-08-16 11:46:30|359.85|357.45|359.85|357.45|359.93|357.53|359.85|357.45|0
1629114400000|2021-08-16 11:46:40|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1629114420000|2021-08-16 11:47:00|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1629114430000|2021-08-16 11:47:10|360|357.6|360.09|357.69|360.09|357.69|360|357.6|0
1629114480000|2021-08-16 11:48:00|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1629114490000|2021-08-16 11:48:10|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1629114530000|2021-08-16 11:48:50|360.16|357.76|360.09|357.69|360.16|357.76|360.09|357.69|0
1629114550000|2021-08-16 11:49:10|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1629114580000|2021-08-16 11:49:40|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1629114590000|2021-08-16 11:49:50|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1629114620000|2021-08-16 11:50:20|360.16|357.76|360.25|357.85|360.25|357.85|360.16|357.76|0
1629114660000|2021-08-16 11:51:00|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1629114680000|2021-08-16 11:51:20|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1629114690000|2021-08-16 11:51:30|360.09|357.69|360.25|357.85|360.25|357.85|360.09|357.69|0
1629114700000|2021-08-16 11:51:40|360.41|358.01|360.25|357.85|360.41|358.01|360.25|357.85|0
1629114710000|2021-08-16 11:51:50|360.32|357.92|360.32|357.92|360.32|357.92|360.32|357.92|0
1629114720000|2021-08-16 11:52:00|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1629114750000|2021-08-16 11:52:30|360.57|358.17|360.57|358.17|360.57|358.17|360.41|358.01|0
1629114760000|2021-08-16 11:52:40|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1629114790000|2021-08-16 11:53:10|360.4|358|360.4|358|360.4|358|360.4|358|0
1629114820000|2021-08-16 11:53:40|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1629114830000|2021-08-16 11:53:50|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1629114840000|2021-08-16 11:54:00|360.16|357.76|360.24|357.84|360.24|357.84|360.16|357.76|0
1629114890000|2021-08-16 11:54:50|360.4|358|360.24|357.84|360.4|358|360.24|357.84|0
1629114900000|2021-08-16 11:55:00|360.32|357.92|360.32|357.92|360.32|357.92|360.32|357.92|0
1629114910000|2021-08-16 11:55:10|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1629114920000|2021-08-16 11:55:20|360.4|358|360.32|357.92|360.4|358|360.32|357.92|0
1629114930000|2021-08-16 11:55:30|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1629114940000|2021-08-16 11:55:40|360.4|358|360.4|358|360.4|358|360.4|358|0
1629114960000|2021-08-16 11:56:00|360.24|357.84|360.24|357.84|360.32|357.92|360.24|357.84|0
1629114970000|2021-08-16 11:56:10|360.4|358|360.4|358|360.4|358|360.4|358|0
1629114980000|2021-08-16 11:56:20|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1629115000000|2021-08-16 11:56:40|360.4|358|360.56|358.16|360.56|358.16|360.4|358|0
1629115020000|2021-08-16 11:57:00|360.4|358|360.4|358|360.4|358|360.4|358|0
1629115040000|2021-08-16 11:57:20|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1629115050000|2021-08-16 11:57:30|360.4|358|360.56|358.16|360.56|358.16|360.4|358|0
1629115080000|2021-08-16 11:58:00|360.4|358|360.4|358|360.4|358|360.4|358|0
1629115100000|2021-08-16 11:58:20|360.48|358.08|360.4|358|360.48|358.08|360.4|358|0
1629115140000|2021-08-16 11:59:00|360.24|357.84|360.08|357.68|360.24|357.84|360.08|357.68|0
1629115150000|2021-08-16 11:59:10|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1629115160000|2021-08-16 11:59:20|360.16|357.76|360.08|357.68|360.16|357.76|360.08|357.68|0
1629115170000|2021-08-16 11:59:30|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1629115210000|2021-08-16 12:00:10|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1629115220000|2021-08-16 12:00:20|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1629115230000|2021-08-16 12:00:30|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1629115240000|2021-08-16 12:00:40|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1629115250000|2021-08-16 12:00:50|359.76|357.36|359.92|357.52|359.92|357.52|359.76|357.36|0
1629115260000|2021-08-16 12:01:00|359.76|357.36|359.92|357.52|359.92|357.52|359.76|357.36|0
1629115270000|2021-08-16 12:01:10|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1629115280000|2021-08-16 12:01:20|359.68|357.28|359.68|357.28|359.68|357.28|359.68|357.28|0
1629115290000|2021-08-16 12:01:30|359.6|357.2|359.44|357.04|359.6|357.2|359.44|357.04|0
1629115300000|2021-08-16 12:01:40|359.28|356.88|358.81|356.41|359.28|356.88|358.81|356.41|0
1629115310000|2021-08-16 12:01:50|358.65|356.25|358.65|356.25|358.65|356.25|358.33|355.93|0
1629115320000|2021-08-16 12:02:00|358.49|356.09|358.33|355.93|358.49|356.09|358.33|355.93|0
1629115330000|2021-08-16 12:02:10|357.85|355.45|358.17|355.77|358.17|355.77|357.85|355.45|0
1629115340000|2021-08-16 12:02:20|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1629115350000|2021-08-16 12:02:30|358.17|355.77|358.33|355.93|358.33|355.93|358.17|355.77|0
1629115360000|2021-08-16 12:02:40|358.17|355.77|357.85|355.45|358.17|355.77|357.85|355.45|0
1629115370000|2021-08-16 12:02:50|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1629115380000|2021-08-16 12:03:00|357.85|355.45|357.53|355.13|357.85|355.45|357.53|355.13|0
1629115390000|2021-08-16 12:03:10|357.69|355.29|357.69|355.29|357.69|355.29|357.69|355.29|0
1629115400000|2021-08-16 12:03:20|357.85|355.45|358.01|355.61|358.01|355.61|357.85|355.45|0
1629115410000|2021-08-16 12:03:30|357.77|355.37|357.85|355.45|357.85|355.45|357.69|355.29|0
1629115420000|2021-08-16 12:03:40|357.93|355.53|358.01|355.61|358.01|355.61|357.85|355.45|0
1629115430000|2021-08-16 12:03:50|357.93|355.53|358.17|355.77|358.17|355.77|357.85|355.45|0
1629115440000|2021-08-16 12:04:00|358.01|355.61|358.01|355.61|358.17|355.77|358.01|355.61|0
1629115450000|2021-08-16 12:04:10|357.85|355.45|358.01|355.61|358.01|355.61|357.85|355.45|0
1629115460000|2021-08-16 12:04:20|358.17|355.77|358.01|355.61|358.17|355.77|358.01|355.61|0
1629115470000|2021-08-16 12:04:30|357.85|355.45|357.69|355.29|357.85|355.45|357.69|355.29|0
1629115490000|2021-08-16 12:04:50|357.85|355.45|357.69|355.29|357.85|355.45|357.69|355.29|0
1629115510000|2021-08-16 12:05:10|357.85|355.45|357.69|355.29|357.85|355.45|357.69|355.29|0
1629115520000|2021-08-16 12:05:20|357.53|355.13|357.69|355.29|357.69|355.29|357.53|355.13|0
1629115530000|2021-08-16 12:05:30|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1629115540000|2021-08-16 12:05:40|357.69|355.29|357.69|355.29|357.69|355.29|357.69|355.29|0
1629115550000|2021-08-16 12:05:50|357.85|355.45|357.69|355.29|357.85|355.45|357.69|355.29|0
1629115560000|2021-08-16 12:06:00|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1629115570000|2021-08-16 12:06:10|357.37|354.97|357.37|354.97|357.53|355.13|357.37|354.97|0
1629115590000|2021-08-16 12:06:30|357.21|354.81|357.37|354.97|357.37|354.97|357.21|354.81|0
1629115600000|2021-08-16 12:06:40|357.53|355.13|357.85|355.45|357.85|355.45|357.53|355.13|0
1629115610000|2021-08-16 12:06:50|357.69|355.29|357.69|355.29|357.85|355.45|357.69|355.29|0
1629115620000|2021-08-16 12:07:00|357.53|355.13|357.69|355.29|357.69|355.29|357.53|355.13|0
1629115640000|2021-08-16 12:07:20|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1629115660000|2021-08-16 12:07:40|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1629115670000|2021-08-16 12:07:50|358.17|355.77|358.17|355.77|358.17|355.77|358.17|355.77|0
1629115680000|2021-08-16 12:08:00|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1629115690000|2021-08-16 12:08:10|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1629115700000|2021-08-16 12:08:20|358.32|355.92|358.01|355.61|358.32|355.92|357.85|355.45|0
1629115720000|2021-08-16 12:08:40|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1629115730000|2021-08-16 12:08:50|357.69|355.29|357.85|355.45|357.85|355.45|357.69|355.29|0
1629115740000|2021-08-16 12:09:00|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1629115750000|2021-08-16 12:09:10|358.17|355.77|358.17|355.77|358.17|355.77|358.17|355.77|0
1629115760000|2021-08-16 12:09:20|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1629115770000|2021-08-16 12:09:30|357.85|355.45|358.01|355.61|358.01|355.61|357.85|355.45|0
1629115800000|2021-08-16 12:10:00|357.92|355.52|357.85|355.45|357.92|355.52|357.85|355.45|0
1629115810000|2021-08-16 12:10:10|358.01|355.61|357.85|355.45|358.01|355.61|357.85|355.45|0
1629115820000|2021-08-16 12:10:20|357.92|355.52|357.85|355.45|358.01|355.61|357.85|355.45|0
1629115830000|2021-08-16 12:10:30|358.01|355.61|358.16|355.76|358.16|355.76|358.01|355.61|0
1629115840000|2021-08-16 12:10:40|358.08|355.68|358.16|355.76|358.16|355.76|358.08|355.68|0
1629115870000|2021-08-16 12:11:10|358.32|355.92|358.32|355.92|358.32|355.92|358.32|355.92|0
1629115880000|2021-08-16 12:11:20|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1629115900000|2021-08-16 12:11:40|358.64|356.24|358.64|356.24|358.64|356.24|358.64|356.24|0
1629115920000|2021-08-16 12:12:00|358.8|356.4|358.8|356.4|358.8|356.4|358.64|356.24|0
1629115940000|2021-08-16 12:12:20|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1629115950000|2021-08-16 12:12:30|358.8|356.4|358.8|356.4|358.96|356.56|358.8|356.4|0
1629115960000|2021-08-16 12:12:40|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1629115970000|2021-08-16 12:12:50|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1629115980000|2021-08-16 12:13:00|358.96|356.56|358.8|356.4|358.96|356.56|358.8|356.4|0
1629116010000|2021-08-16 12:13:30|358.64|356.24|358.8|356.4|358.8|356.4|358.64|356.24|0
1629116030000|2021-08-16 12:13:50|358.64|356.24|358.64|356.24|358.64|356.24|358.64|356.24|0
1629116040000|2021-08-16 12:14:00|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1629116070000|2021-08-16 12:14:30|358.64|356.24|358.64|356.24|358.64|356.24|358.64|356.24|0
1629116080000|2021-08-16 12:14:40|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1629116090000|2021-08-16 12:14:50|358.64|356.24|358.64|356.24|358.64|356.24|358.64|356.24|0
1629116100000|2021-08-16 12:15:00|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1629116130000|2021-08-16 12:15:30|358.32|355.92|358.32|355.92|358.32|355.92|358.32|355.92|0
1629116140000|2021-08-16 12:15:40|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1629116150000|2021-08-16 12:15:50|358.32|355.92|358.64|356.24|358.64|356.24|358.32|355.92|0
1629116160000|2021-08-16 12:16:00|358.48|356.08|358.32|355.92|358.48|356.08|358.32|355.92|0
1629116170000|2021-08-16 12:16:10|358.16|355.76|358.16|355.76|358.32|355.92|358.16|355.76|0
1629116200000|2021-08-16 12:16:40|358.32|355.92|358.32|355.92|358.32|355.92|358.32|355.92|0
1629116220000|2021-08-16 12:17:00|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1629116230000|2021-08-16 12:17:10|358|355.6|357.68|355.28|358|355.6|357.68|355.28|0
1629116240000|2021-08-16 12:17:20|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116250000|2021-08-16 12:17:30|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1629116260000|2021-08-16 12:17:40|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116270000|2021-08-16 12:17:50|358|355.6|358|355.6|358|355.6|358|355.6|0
1629116280000|2021-08-16 12:18:00|357.84|355.44|357.68|355.28|357.84|355.44|357.68|355.28|0
1629116300000|2021-08-16 12:18:20|357.52|355.12|357.68|355.28|357.68|355.28|357.52|355.12|0
1629116310000|2021-08-16 12:18:30|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116320000|2021-08-16 12:18:40|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1629116330000|2021-08-16 12:18:50|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116340000|2021-08-16 12:19:00|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1629116360000|2021-08-16 12:19:20|357.52|355.12|357.68|355.28|357.68|355.28|357.52|355.12|0
1629116380000|2021-08-16 12:19:40|357.84|355.44|358|355.6|358|355.6|357.84|355.44|0
1629116390000|2021-08-16 12:19:50|357.84|355.44|357.68|355.28|357.84|355.44|357.68|355.28|0
1629116400000|2021-08-16 12:20:00|357.52|355.12|357.68|355.28|357.68|355.28|357.52|355.12|0
1629116410000|2021-08-16 12:20:10|357.84|355.44|357.68|355.28|357.84|355.44|357.68|355.28|0
1629116430000|2021-08-16 12:20:30|357.52|355.12|357.52|355.12|357.52|355.12|357.52|355.12|0
1629116440000|2021-08-16 12:20:40|357.68|355.28|358|355.6|358|355.6|357.68|355.28|0
1629116450000|2021-08-16 12:20:50|357.84|355.44|358|355.6|358|355.6|357.84|355.44|0
1629116460000|2021-08-16 12:21:00|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116470000|2021-08-16 12:21:10|358|355.6|358|355.6|358|355.6|358|355.6|0
1629116490000|2021-08-16 12:21:30|357.84|355.44|357.68|355.28|357.84|355.44|357.68|355.28|0
1629116500000|2021-08-16 12:21:40|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116520000|2021-08-16 12:22:00|357.68|355.28|357.6|355.2|357.68|355.28|357.52|355.12|0
1629116530000|2021-08-16 12:22:10|357.68|355.28|357.68|355.28|357.68|355.28|357.52|355.12|0
1629116540000|2021-08-16 12:22:20|357.84|355.44|357.68|355.28|357.84|355.44|357.68|355.28|0
1629116550000|2021-08-16 12:22:30|357.84|355.44|358|355.6|358|355.6|357.84|355.44|0
1629116580000|2021-08-16 12:23:00|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1629116610000|2021-08-16 12:23:30|358.08|355.68|357.84|355.44|358.08|355.68|357.84|355.44|0
1629116620000|2021-08-16 12:23:40|358|355.6|358|355.6|358|355.6|358|355.6|0
1629116630000|2021-08-16 12:23:50|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116640000|2021-08-16 12:24:00|357.68|355.28|357.68|355.28|357.84|355.44|357.68|355.28|0
1629116660000|2021-08-16 12:24:20|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116680000|2021-08-16 12:24:40|358|355.6|357.92|355.52|358|355.6|357.92|355.52|0
1629116690000|2021-08-16 12:24:50|358|355.6|357.84|355.44|358|355.6|357.84|355.44|0
1629116700000|2021-08-16 12:25:00|357.68|355.28|357.68|355.28|357.84|355.44|357.68|355.28|0
1629116720000|2021-08-16 12:25:20|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116730000|2021-08-16 12:25:30|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1629116750000|2021-08-16 12:25:50|357.6|355.2|358|355.6|358|355.6|357.6|355.2|0
1629116770000|2021-08-16 12:26:10|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1629116790000|2021-08-16 12:26:30|358|355.6|358|355.6|358|355.6|357.84|355.44|0
1629116800000|2021-08-16 12:26:40|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116840000|2021-08-16 12:27:20|358|355.6|358|355.6|358|355.6|358|355.6|0
1629116850000|2021-08-16 12:27:30|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116860000|2021-08-16 12:27:40|358|355.6|357.84|355.44|358|355.6|357.84|355.44|0
1629116880000|2021-08-16 12:28:00|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1629116900000|2021-08-16 12:28:20|357.6|355.2|357.68|355.28|357.68|355.28|357.6|355.2|0
1629116940000|2021-08-16 12:29:00|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116950000|2021-08-16 12:29:10|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1629116960000|2021-08-16 12:29:20|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629116980000|2021-08-16 12:29:40|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1629116990000|2021-08-16 12:29:50|358.07|355.67|358.23|355.83|358.23|355.83|358.07|355.67|0
1629117000000|2021-08-16 12:30:00|358.16|355.76|357.84|355.44|358.16|355.76|357.84|355.44|0
1629117020000|2021-08-16 12:30:20|358|355.6|358|355.6|358|355.6|358|355.6|0
1629117030000|2021-08-16 12:30:30|358.07|355.67|358|355.6|358.16|355.76|358|355.6|0
1629117040000|2021-08-16 12:30:40|358.16|355.76|358.55|356.15|358.55|356.15|358.16|355.76|0
1629117050000|2021-08-16 12:30:50|358.63|356.23|358.63|356.23|358.63|356.23|358.63|356.23|0
1629117060000|2021-08-16 12:31:00|358.48|356.08|358.48|356.08|358.48|356.08|358.32|355.92|0
1629117070000|2021-08-16 12:31:10|358.32|355.92|358.32|355.92|358.32|355.92|358.32|355.92|0
1629117080000|2021-08-16 12:31:20|358.48|356.08|358.79|356.39|358.79|356.39|358.48|356.08|0
1629117090000|2021-08-16 12:31:30|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1629117100000|2021-08-16 12:31:40|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1629117110000|2021-08-16 12:31:50|358.95|356.55|358.79|356.39|358.95|356.55|358.79|356.39|0
1629117120000|2021-08-16 12:32:00|358.63|356.23|358.63|356.23|358.71|356.31|358.63|356.23|0
1629117130000|2021-08-16 12:32:10|358.47|356.07|358.32|355.92|358.47|356.07|358.32|355.92|0
1629117140000|2021-08-16 12:32:20|358.16|355.76|358.63|356.23|358.63|356.23|358.16|355.76|0
1629117150000|2021-08-16 12:32:30|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1629117160000|2021-08-16 12:32:40|358.32|355.92|358.32|355.92|358.32|355.92|358.32|355.92|0
1629117180000|2021-08-16 12:33:00|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1629117190000|2021-08-16 12:33:10|358.32|355.92|358.31|355.91|358.32|355.92|358.31|355.91|0
1629117200000|2021-08-16 12:33:20|358.47|356.07|358.16|355.76|358.47|356.07|358.16|355.76|0
1629117210000|2021-08-16 12:33:30|358|355.6|357.84|355.44|358|355.6|357.84|355.44|0
1629117220000|2021-08-16 12:33:40|358|355.6|358.16|355.76|358.16|355.76|358|355.6|0
1629117230000|2021-08-16 12:33:50|358.31|355.91|358.47|356.07|358.47|356.07|358.31|355.91|0
1629117240000|2021-08-16 12:34:00|358.31|355.91|358.31|355.91|358.31|355.91|358.31|355.91|0
1629117250000|2021-08-16 12:34:10|358.16|355.76|358.16|355.76|358.31|355.91|358.16|355.76|0
1629117260000|2021-08-16 12:34:20|358|355.6|358|355.6|358.16|355.76|358|355.6|0
1629117270000|2021-08-16 12:34:30|357.84|355.44|358.16|355.76|358.16|355.76|357.84|355.44|0
1629117280000|2021-08-16 12:34:40|358|355.6|358|355.6|358|355.6|358|355.6|0
1629117290000|2021-08-16 12:34:50|358.16|355.76|358.31|355.91|358.31|355.91|358.16|355.76|0
1629117330000|2021-08-16 12:35:30|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1629117340000|2021-08-16 12:35:40|358.31|355.91|358.15|355.75|358.47|356.07|358.15|355.75|0
1629117350000|2021-08-16 12:35:50|358|355.6|358|355.6|358|355.6|358|355.6|0
1629117360000|2021-08-16 12:36:00|358.07|355.67|358|355.6|358.07|355.67|358|355.6|0
1629117370000|2021-08-16 12:36:10|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629117380000|2021-08-16 12:36:20|358|355.6|358|355.6|358|355.6|358|355.6|0
1629117390000|2021-08-16 12:36:30|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629117400000|2021-08-16 12:36:40|358|355.6|358|355.6|358|355.6|358|355.6|0
1629117410000|2021-08-16 12:36:50|357.99|355.59|357.99|355.59|357.99|355.59|357.99|355.59|0
1629117430000|2021-08-16 12:37:10|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629117450000|2021-08-16 12:37:30|357.68|355.28|357.84|355.44|357.84|355.44|357.68|355.28|0
1629117470000|2021-08-16 12:37:50|357.99|355.59|357.99|355.59|357.99|355.59|357.99|355.59|0
1629117480000|2021-08-16 12:38:00|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1629117490000|2021-08-16 12:38:10|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629117500000|2021-08-16 12:38:20|357.91|355.51|357.84|355.44|357.99|355.59|357.84|355.44|0
1629117520000|2021-08-16 12:38:40|357.99|355.59|358.15|355.75|358.15|355.75|357.99|355.59|0
1629117530000|2021-08-16 12:38:50|358.31|355.91|358.31|355.91|358.31|355.91|358.31|355.91|0
1629117560000|2021-08-16 12:39:20|358.15|355.75|358.31|355.91|358.31|355.91|358.15|355.75|0
1629117570000|2021-08-16 12:39:30|358.47|356.07|358.31|355.91|358.47|356.07|358.31|355.91|0
1629117580000|2021-08-16 12:39:40|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1629117590000|2021-08-16 12:39:50|358.39|355.99|358.47|356.07|358.47|356.07|358.39|355.99|0
1629117600000|2021-08-16 12:40:00|358.63|356.23|358.63|356.23|358.63|356.23|358.63|356.23|0
1629117610000|2021-08-16 12:40:10|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1629117620000|2021-08-16 12:40:20|358.63|356.23|358.79|356.39|358.79|356.39|358.63|356.23|0
1629117630000|2021-08-16 12:40:30|358.63|356.23|358.63|356.23|358.63|356.23|358.63|356.23|0
1629117640000|2021-08-16 12:40:40|358.79|356.39|358.79|356.39|358.79|356.39|358.79|356.39|0
1629117650000|2021-08-16 12:40:50|359.11|356.71|359.11|356.71|359.11|356.71|358.95|356.55|0
1629117670000|2021-08-16 12:41:10|359.27|356.87|359.27|356.87|359.27|356.87|359.27|356.87|0
1629117690000|2021-08-16 12:41:30|359.43|357.03|359.59|357.19|359.59|357.19|359.43|357.03|0
1629117700000|2021-08-16 12:41:40|359.43|357.03|359.43|357.03|359.43|357.03|359.43|357.03|0
1629117710000|2021-08-16 12:41:50|359.59|357.19|359.43|357.03|359.59|357.19|359.43|357.03|0
1629117730000|2021-08-16 12:42:10|359.59|357.19|359.5|357.1|359.59|357.19|359.5|357.1|0
1629117740000|2021-08-16 12:42:20|359.43|357.03|359.27|356.87|359.43|357.03|359.27|356.87|0
1629117750000|2021-08-16 12:42:30|359.43|357.03|359.43|357.03|359.43|357.03|359.43|357.03|0
1629117760000|2021-08-16 12:42:40|359.59|357.19|359.43|357.03|359.59|357.19|359.43|357.03|0
1629117780000|2021-08-16 12:43:00|359.27|356.87|359.27|356.87|359.27|356.87|359.27|356.87|0
1629117790000|2021-08-16 12:43:10|359.43|357.03|359.43|357.03|359.43|357.03|359.43|357.03|0
1629117800000|2021-08-16 12:43:20|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1629117810000|2021-08-16 12:43:30|359.43|357.03|359.43|357.03|359.43|357.03|359.43|357.03|0
1629117820000|2021-08-16 12:43:40|359.27|356.87|359.27|356.87|359.27|356.87|359.27|356.87|0
1629117830000|2021-08-16 12:43:50|359.11|356.71|359.11|356.71|359.27|356.87|359.11|356.71|0
1629117840000|2021-08-16 12:44:00|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1629117850000|2021-08-16 12:44:10|359.11|356.71|358.95|356.55|359.11|356.71|358.95|356.55|0
1629117860000|2021-08-16 12:44:20|358.79|356.39|358.95|356.55|358.95|356.55|358.79|356.39|0
1629117890000|2021-08-16 12:44:50|358.79|356.39|358.79|356.39|358.79|356.39|358.79|356.39|0
1629117900000|2021-08-16 12:45:00|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1629117910000|2021-08-16 12:45:10|358.86|356.46|358.79|356.39|358.86|356.46|358.79|356.39|0
1629117920000|2021-08-16 12:45:20|358.86|356.46|359.11|356.71|359.11|356.71|358.86|356.46|0
1629117940000|2021-08-16 12:45:40|359.27|356.87|359.59|357.19|359.59|357.19|359.27|356.87|0
1629117960000|2021-08-16 12:46:00|359.43|357.03|359.43|357.03|359.59|357.19|359.43|357.03|0
1629117980000|2021-08-16 12:46:20|359.27|356.87|359.27|356.87|359.27|356.87|359.27|356.87|0
1629117990000|2021-08-16 12:46:30|359.18|356.78|359.27|356.87|359.27|356.87|359.18|356.78|0
1629118010000|2021-08-16 12:46:50|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1629118020000|2021-08-16 12:47:00|359.18|356.78|359.27|356.87|359.27|356.87|359.18|356.78|0
1629118040000|2021-08-16 12:47:20|359.11|356.71|359.27|356.87|359.27|356.87|359.11|356.71|0
1629118050000|2021-08-16 12:47:30|359.11|356.71|359.27|356.87|359.27|356.87|359.11|356.71|0
1629118060000|2021-08-16 12:47:40|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1629118100000|2021-08-16 12:48:20|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1629118110000|2021-08-16 12:48:30|359.11|356.71|359.11|356.71|359.11|356.71|358.95|356.55|0
1629118140000|2021-08-16 12:49:00|359.02|356.62|358.95|356.55|359.02|356.62|358.95|356.55|0
1629118150000|2021-08-16 12:49:10|359.11|356.71|358.95|356.55|359.11|356.71|358.95|356.55|0
1629118180000|2021-08-16 12:49:40|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1629118190000|2021-08-16 12:49:50|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1629118210000|2021-08-16 12:50:10|359.11|356.71|359.11|356.71|359.18|356.78|359.11|356.71|0
1629118220000|2021-08-16 12:50:20|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1629118230000|2021-08-16 12:50:30|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1629118240000|2021-08-16 12:50:40|359.34|356.94|359.26|356.86|359.34|356.94|359.26|356.86|0
1629118260000|2021-08-16 12:51:00|359.1|356.7|359.26|356.86|359.26|356.86|359.1|356.7|0
1629118270000|2021-08-16 12:51:10|359.18|356.78|359.1|356.7|359.18|356.78|359.1|356.7|0
1629118300000|2021-08-16 12:51:40|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1629118320000|2021-08-16 12:52:00|359.34|356.94|359.42|357.02|359.42|357.02|359.34|356.94|0
1629118340000|2021-08-16 12:52:20|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1629118350000|2021-08-16 12:52:30|359.42|357.02|359.26|356.86|359.42|357.02|359.26|356.86|0
1629118360000|2021-08-16 12:52:40|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1629118380000|2021-08-16 12:53:00|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1629118440000|2021-08-16 12:54:00|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629118460000|2021-08-16 12:54:20|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629118470000|2021-08-16 12:54:30|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1629118490000|2021-08-16 12:54:50|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1629118510000|2021-08-16 12:55:10|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1629118520000|2021-08-16 12:55:20|358.62|356.22|358.47|356.07|358.62|356.22|358.47|356.07|0
1629118550000|2021-08-16 12:55:50|358.31|355.91|358.31|355.91|358.31|355.91|358.31|355.91|0
1629118620000|2021-08-16 12:57:00|358.15|355.75|358.31|355.91|358.31|355.91|358.15|355.75|0
1629118660000|2021-08-16 12:57:40|358.46|356.06|358.46|356.06|358.46|356.06|358.46|356.06|0
1629118680000|2021-08-16 12:58:00|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1629118690000|2021-08-16 12:58:10|358.46|356.06|358.46|356.06|358.46|356.06|358.46|356.06|0
1629118700000|2021-08-16 12:58:20|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1629118710000|2021-08-16 12:58:30|358.46|356.06|358.46|356.06|358.46|356.06|358.46|356.06|0
1629118740000|2021-08-16 12:59:00|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1629118760000|2021-08-16 12:59:20|358.46|356.06|358.46|356.06|358.46|356.06|358.46|356.06|0
1629118780000|2021-08-16 12:59:40|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1629118790000|2021-08-16 12:59:50|358.46|356.06|358.54|356.14|358.62|356.22|358.46|356.06|0
1629118800000|2021-08-16 13:00:00|358.46|356.06|358.94|356.54|358.94|356.54|358.46|356.06|0
1629118810000|2021-08-16 13:00:10|358.78|356.38|358.62|356.22|358.78|356.38|358.62|356.22|0
1629118820000|2021-08-16 13:00:20|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1629118830000|2021-08-16 13:00:30|358.38|355.98|358.46|356.06|358.46|356.06|358.38|355.98|0
1629118840000|2021-08-16 13:00:40|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1629118860000|2021-08-16 13:01:00|358.78|356.38|358.86|356.46|358.86|356.46|358.78|356.38|0
1629118870000|2021-08-16 13:01:10|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629118880000|2021-08-16 13:01:20|358.86|356.46|358.78|356.38|358.86|356.46|358.78|356.38|0
1629118900000|2021-08-16 13:01:40|358.94|356.54|358.78|356.38|358.94|356.54|358.78|356.38|0
1629118910000|2021-08-16 13:01:50|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629118920000|2021-08-16 13:02:00|359.1|356.7|359.26|356.86|359.26|356.86|359.1|356.7|0
1629118940000|2021-08-16 13:02:20|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1629118950000|2021-08-16 13:02:30|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1629118960000|2021-08-16 13:02:40|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1629118970000|2021-08-16 13:02:50|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1629119040000|2021-08-16 13:04:00|359.1|356.7|359.26|356.86|359.26|356.86|359.1|356.7|0
1629119050000|2021-08-16 13:04:10|359.1|356.7|359.26|356.86|359.26|356.86|359.1|356.7|0
1629119060000|2021-08-16 13:04:20|359.1|356.7|359.1|356.7|359.26|356.86|359.1|356.7|0
1629119070000|2021-08-16 13:04:30|359.26|356.86|359.1|356.7|359.26|356.86|359.1|356.7|0
1629119080000|2021-08-16 13:04:40|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1629119100000|2021-08-16 13:05:00|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1629119140000|2021-08-16 13:05:40|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629119150000|2021-08-16 13:05:50|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1629119170000|2021-08-16 13:06:10|358.86|356.46|358.94|356.54|358.94|356.54|358.86|356.46|0
1629119190000|2021-08-16 13:06:30|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1629119220000|2021-08-16 13:07:00|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1629119230000|2021-08-16 13:07:10|358.46|356.06|358.46|356.06|358.46|356.06|358.46|356.06|0
1629119240000|2021-08-16 13:07:20|358.54|356.14|358.62|356.22|358.62|356.22|358.54|356.14|0
1629119250000|2021-08-16 13:07:30|358.7|356.3|358.94|356.54|358.94|356.54|358.7|356.3|0
1629119270000|2021-08-16 13:07:50|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1629119280000|2021-08-16 13:08:00|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629119290000|2021-08-16 13:08:10|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1629119310000|2021-08-16 13:08:30|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629119330000|2021-08-16 13:08:50|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1629119340000|2021-08-16 13:09:00|359.26|356.86|359.42|357.02|359.42|357.02|359.26|356.86|0
1629119350000|2021-08-16 13:09:10|359.58|357.18|359.58|357.18|359.58|357.18|359.58|357.18|0
1629119360000|2021-08-16 13:09:20|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1629119370000|2021-08-16 13:09:30|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1629119380000|2021-08-16 13:09:40|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1629119400000|2021-08-16 13:10:00|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1629119410000|2021-08-16 13:10:10|360.13|357.73|360.05|357.65|360.13|357.73|360.05|357.65|0
1629119430000|2021-08-16 13:10:30|359.89|357.49|359.74|357.34|359.89|357.49|359.74|357.34|0
1629119440000|2021-08-16 13:10:40|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1629119450000|2021-08-16 13:10:50|360.05|357.65|359.89|357.49|360.05|357.65|359.89|357.49|0
1629119460000|2021-08-16 13:11:00|360.05|357.65|359.89|357.49|360.05|357.65|359.89|357.49|0
1629119470000|2021-08-16 13:11:10|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1629119490000|2021-08-16 13:11:30|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1629119500000|2021-08-16 13:11:40|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1629119520000|2021-08-16 13:12:00|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1629119540000|2021-08-16 13:12:20|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1629119550000|2021-08-16 13:12:30|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1629119560000|2021-08-16 13:12:40|360.13|357.73|360.21|357.81|360.21|357.81|360.13|357.73|0
1629119580000|2021-08-16 13:13:00|360.37|357.97|360.21|357.81|360.37|357.97|360.21|357.81|0
1629119590000|2021-08-16 13:13:10|360.37|357.97|360.21|357.81|360.37|357.97|360.21|357.81|0
1629119620000|2021-08-16 13:13:40|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1629119630000|2021-08-16 13:13:50|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1629119650000|2021-08-16 13:14:10|359.73|357.33|359.73|357.33|359.73|357.33|359.73|357.33|0
1629119670000|2021-08-16 13:14:30|359.57|357.17|359.73|357.33|359.73|357.33|359.57|357.17|0
1629119710000|2021-08-16 13:15:10|359.57|357.17|359.73|357.33|359.73|357.33|359.57|357.17|0
1629119720000|2021-08-16 13:15:20|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1629119730000|2021-08-16 13:15:30|359.73|357.33|359.73|357.33|359.73|357.33|359.73|357.33|0
1629119740000|2021-08-16 13:15:40|359.81|357.41|359.57|357.17|359.81|357.41|359.57|357.17|0
1629119790000|2021-08-16 13:16:30|359.73|357.33|359.57|357.17|359.73|357.33|359.57|357.17|0
1629119830000|2021-08-16 13:17:10|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1629119880000|2021-08-16 13:18:00|359.57|357.17|359.41|357.01|359.57|357.17|359.41|357.01|0
1629119890000|2021-08-16 13:18:10|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1629119900000|2021-08-16 13:18:20|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1629119910000|2021-08-16 13:18:30|359.57|357.17|359.41|357.01|359.57|357.17|359.41|357.01|0
1629119940000|2021-08-16 13:19:00|359.25|356.85|359.41|357.01|359.41|357.01|359.25|356.85|0
1629119950000|2021-08-16 13:19:10|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1629119960000|2021-08-16 13:19:20|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1629119990000|2021-08-16 13:19:50|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1629120000000|2021-08-16 13:20:00|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1629120040000|2021-08-16 13:20:40|359.57|357.17|359.41|357.01|359.57|357.17|359.41|357.01|0
1629120050000|2021-08-16 13:20:50|359.25|356.85|359.41|357.01|359.41|357.01|359.25|356.85|0
1629120060000|2021-08-16 13:21:00|359.49|357.09|359.57|357.17|359.57|357.17|359.49|357.09|0
1629120100000|2021-08-16 13:21:40|359.73|357.33|359.73|357.33|359.73|357.33|359.73|357.33|0
1629120110000|2021-08-16 13:21:50|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1629120120000|2021-08-16 13:22:00|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1629120160000|2021-08-16 13:22:40|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1629120180000|2021-08-16 13:23:00|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1629120190000|2021-08-16 13:23:10|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1629120260000|2021-08-16 13:24:20|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1629120270000|2021-08-16 13:24:30|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1629120280000|2021-08-16 13:24:40|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1629120300000|2021-08-16 13:25:00|360.29|357.89|360.21|357.81|360.29|357.89|360.21|357.81|0
1629120320000|2021-08-16 13:25:20|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1629120390000|2021-08-16 13:26:30|360.44|358.04|360.53|358.13|360.53|358.13|360.44|358.04|0
1629120400000|2021-08-16 13:26:40|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1629120410000|2021-08-16 13:26:50|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1629120490000|2021-08-16 13:28:10|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1629120540000|2021-08-16 13:29:00|360.21|357.81|360.53|358.13|360.53|358.13|360.21|357.81|0
1629120570000|2021-08-16 13:29:30|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1629120590000|2021-08-16 13:29:50|360.21|357.81|360.05|357.65|360.21|357.81|360.05|357.65|0
1629120600000|2021-08-16 13:30:00|360.21|357.81|360.21|357.81|361.01|358.61|360.21|357.81|0
1629120610000|2021-08-16 13:30:10|360.53|358.13|361.01|358.61|361.01|358.61|360.53|358.13|0
1629120620000|2021-08-16 13:30:20|360.85|358.45|361.17|358.77|361.17|358.77|360.69|358.29|0
1629120630000|2021-08-16 13:30:30|361.33|358.93|360.85|358.45|361.33|358.93|360.85|358.45|0
1629120640000|2021-08-16 13:30:40|361.17|358.77|360.21|357.81|361.17|358.77|360.21|357.81|0
1629120650000|2021-08-16 13:30:50|360.05|357.65|359.73|357.33|360.05|357.65|359.73|357.33|0
1629120660000|2021-08-16 13:31:00|359.57|357.17|360.05|357.65|360.05|357.65|359.57|357.17|0
1629120670000|2021-08-16 13:31:10|359.89|357.49|360.85|358.45|360.85|358.45|359.89|357.49|0
1629120680000|2021-08-16 13:31:20|360.69|358.29|360.69|358.29|360.85|358.45|360.69|358.29|0
1629120690000|2021-08-16 13:31:30|360.85|358.45|360.21|357.81|360.85|358.45|360.21|357.81|0
1629120700000|2021-08-16 13:31:40|360.37|357.97|360.53|358.13|360.53|358.13|360.37|357.97|0
1629120710000|2021-08-16 13:31:50|360.37|357.97|360.53|358.13|360.53|358.13|360.37|357.97|0
1629120720000|2021-08-16 13:32:00|360.84|358.44|360.68|358.28|360.84|358.44|360.53|358.13|0
1629120730000|2021-08-16 13:32:10|360.21|357.81|360.05|357.65|360.37|357.97|360.05|357.65|0
1629120740000|2021-08-16 13:32:20|360.21|357.81|360.21|357.81|360.21|357.81|360.05|357.65|0
1629120750000|2021-08-16 13:32:30|360.37|357.97|359.89|357.49|360.37|357.97|359.89|357.49|0
1629120760000|2021-08-16 13:32:40|360.05|357.65|360.52|358.12|360.52|358.12|360.05|357.65|0
1629120770000|2021-08-16 13:32:50|360.37|357.97|360.05|357.65|360.37|357.97|360.05|357.65|0
1629120780000|2021-08-16 13:33:00|359.89|357.49|360.05|357.65|360.05|357.65|359.73|357.33|0
1629120790000|2021-08-16 13:33:10|359.89|357.49|359.41|357.01|359.89|357.49|359.25|356.85|0
1629120800000|2021-08-16 13:33:20|359.57|357.17|359.09|356.69|359.57|357.17|359.09|356.69|0
1629120810000|2021-08-16 13:33:30|359.25|356.85|358.77|356.37|359.25|356.85|358.77|356.37|0
1629120820000|2021-08-16 13:33:40|358.61|356.21|358.45|356.05|358.61|356.21|358.29|355.89|0
1629120830000|2021-08-16 13:33:50|358.61|356.21|358.29|355.89|358.61|356.21|358.29|355.89|0
1629120840000|2021-08-16 13:34:00|358.13|355.73|358.13|355.73|358.13|355.73|357.97|355.57|0
1629120850000|2021-08-16 13:34:10|357.81|355.41|357.65|355.25|357.81|355.41|357.65|355.25|0
1629120860000|2021-08-16 13:34:20|357.81|355.41|357.65|355.25|357.81|355.41|357.65|355.25|0
1629120870000|2021-08-16 13:34:30|357.81|355.41|357.81|355.41|357.81|355.41|357.65|355.25|0
1629120880000|2021-08-16 13:34:40|357.65|355.25|357.34|354.94|357.65|355.25|357.34|354.94|0
1629120890000|2021-08-16 13:34:50|357.18|354.78|357.02|354.62|357.18|354.78|357.02|354.62|0
1629120900000|2021-08-16 13:35:00|356.7|354.3|356.86|354.46|356.86|354.46|356.54|354.14|0
1629120910000|2021-08-16 13:35:10|356.7|354.3|356.7|354.3|356.7|354.3|356.54|354.14|0
1629120920000|2021-08-16 13:35:20|356.54|354.14|356.38|353.98|356.7|354.3|356.38|353.98|0
1629120930000|2021-08-16 13:35:30|356.54|354.14|356.7|354.3|356.86|354.46|356.54|354.14|0
1629120940000|2021-08-16 13:35:40|356.54|354.14|356.22|353.82|356.54|354.14|356.22|353.82|0
1629120950000|2021-08-16 13:35:50|356.38|353.98|356.06|353.66|356.38|353.98|356.06|353.66|0
1629120960000|2021-08-16 13:36:00|356.22|353.82|356.22|353.82|356.22|353.82|356.06|353.66|0
1629120970000|2021-08-16 13:36:10|356.38|353.98|356.22|353.82|356.38|353.98|356.22|353.82|0
1629120980000|2021-08-16 13:36:20|356.38|353.98|356.06|353.66|356.38|353.98|356.06|353.66|0
1629120990000|2021-08-16 13:36:30|356.22|353.82|356.22|353.82|356.22|353.82|356.22|353.82|0
1629121000000|2021-08-16 13:36:40|356.06|353.66|356.38|353.98|356.38|353.98|355.9|353.5|0
1629121010000|2021-08-16 13:36:50|356.22|353.82|356.06|353.66|356.22|353.82|356.06|353.66|0
1629121020000|2021-08-16 13:37:00|356.22|353.82|356.22|353.82|356.22|353.82|356.06|353.66|0
1629121030000|2021-08-16 13:37:10|356.06|353.66|355.74|353.34|356.06|353.66|355.74|353.34|0
1629121040000|2021-08-16 13:37:20|356.06|353.66|356.54|354.14|356.86|354.46|356.06|353.66|0
1629121050000|2021-08-16 13:37:30|356.22|353.82|356.06|353.66|356.22|353.82|356.06|353.66|0
1629121060000|2021-08-16 13:37:40|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629121070000|2021-08-16 13:37:50|356.54|354.14|356.7|354.3|356.7|354.3|356.22|353.82|0
1629121080000|2021-08-16 13:38:00|356.54|354.14|356.54|354.14|356.54|354.14|356.38|353.98|0
1629121090000|2021-08-16 13:38:10|356.7|354.3|357.17|354.77|357.17|354.77|356.7|354.3|0
1629121100000|2021-08-16 13:38:20|357.02|354.62|357.17|354.77|357.17|354.77|356.93|354.53|0
1629121110000|2021-08-16 13:38:30|357.02|354.62|356.86|354.46|357.02|354.62|356.86|354.46|0
1629121120000|2021-08-16 13:38:40|357.02|354.62|357.02|354.62|357.02|354.62|356.86|354.46|0
1629121130000|2021-08-16 13:38:50|357.17|354.77|356.86|354.46|357.17|354.77|356.86|354.46|0
1629121140000|2021-08-16 13:39:00|356.7|354.3|357.02|354.62|357.02|354.62|356.7|354.3|0
1629121150000|2021-08-16 13:39:10|356.86|354.46|356.86|354.46|356.86|354.46|356.7|354.3|0
1629121160000|2021-08-16 13:39:20|357.02|354.62|357.17|354.77|357.17|354.77|357.02|354.62|0
1629121170000|2021-08-16 13:39:30|357.33|354.93|357.49|355.09|357.49|355.09|357.33|354.93|0
1629121180000|2021-08-16 13:39:40|357.33|354.93|357.49|355.09|357.49|355.09|357.17|354.77|0
1629121190000|2021-08-16 13:39:50|357.65|355.25|357.81|355.41|357.81|355.41|357.65|355.25|0
1629121200000|2021-08-16 13:40:00|357.49|355.09|357.49|355.09|357.65|355.25|357.49|355.09|0
1629121210000|2021-08-16 13:40:10|357.65|355.25|357.81|355.41|357.81|355.41|357.65|355.25|0
1629121220000|2021-08-16 13:40:20|357.65|355.25|357.33|354.93|357.81|355.41|357.33|354.93|0
1629121230000|2021-08-16 13:40:30|357.49|355.09|357.65|355.25|357.65|355.25|357.33|354.93|0
1629121240000|2021-08-16 13:40:40|357.33|354.93|357.33|354.93|357.33|354.93|357.17|354.77|0
1629121250000|2021-08-16 13:40:50|357.17|354.77|356.54|354.14|357.17|354.77|356.54|354.14|0
1629121260000|2021-08-16 13:41:00|356.7|354.3|356.54|354.14|356.7|354.3|356.54|354.14|0
1629121270000|2021-08-16 13:41:10|356.7|354.3|357.01|354.61|357.01|354.61|356.7|354.3|0
1629121280000|2021-08-16 13:41:20|356.86|354.46|356.54|354.14|356.86|354.46|356.54|354.14|0
1629121290000|2021-08-16 13:41:30|356.38|353.98|356.06|353.66|356.38|353.98|356.06|353.66|0
1629121300000|2021-08-16 13:41:40|355.9|353.5|355.58|353.18|355.9|353.5|355.58|353.18|0
1629121310000|2021-08-16 13:41:50|355.74|353.34|355.74|353.34|355.74|353.34|355.58|353.18|0
1629121320000|2021-08-16 13:42:00|355.58|353.18|356.06|353.66|356.06|353.66|355.58|353.18|0
1629121330000|2021-08-16 13:42:10|356.22|353.82|356.38|353.98|356.38|353.98|356.22|353.82|0
1629121340000|2021-08-16 13:42:20|356.54|354.14|356.38|353.98|356.7|354.3|356.38|353.98|0
1629121350000|2021-08-16 13:42:30|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1629121360000|2021-08-16 13:42:40|356.7|354.3|356.54|354.14|356.7|354.3|356.54|354.14|0
1629121370000|2021-08-16 13:42:50|356.7|354.3|356.38|353.98|356.7|354.3|356.38|353.98|0
1629121380000|2021-08-16 13:43:00|356.54|354.14|356.85|354.45|356.85|354.45|356.54|354.14|0
1629121390000|2021-08-16 13:43:10|356.7|354.3|356.85|354.45|356.85|354.45|356.7|354.3|0
1629121400000|2021-08-16 13:43:20|357.17|354.77|357.33|354.93|357.33|354.93|357.17|354.77|0
1629121410000|2021-08-16 13:43:30|357.49|355.09|357.65|355.25|357.81|355.41|357.49|355.09|0
1629121420000|2021-08-16 13:43:40|357.49|355.09|357.49|355.09|357.65|355.25|357.33|354.93|0
1629121430000|2021-08-16 13:43:50|357.33|354.93|357.33|354.93|357.33|354.93|357.17|354.77|0
1629121450000|2021-08-16 13:44:10|357.17|354.77|357.01|354.61|357.25|354.85|357.01|354.61|0
1629121460000|2021-08-16 13:44:20|357.17|354.77|356.85|354.45|357.33|354.93|356.85|354.45|0
1629121470000|2021-08-16 13:44:30|357.01|354.61|356.7|354.3|357.01|354.61|356.7|354.3|0
1629121480000|2021-08-16 13:44:40|356.69|354.29|356.38|353.98|356.69|354.29|356.38|353.98|0
1629121490000|2021-08-16 13:44:50|356.29|353.89|356.69|354.29|356.69|354.29|356.29|353.89|0
1629121500000|2021-08-16 13:45:00|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1629121510000|2021-08-16 13:45:10|356.69|354.29|356.29|353.89|356.69|354.29|356.29|353.89|0
1629121520000|2021-08-16 13:45:20|356.38|353.98|356.06|353.66|356.38|353.98|356.06|353.66|0
1629121530000|2021-08-16 13:45:30|356.22|353.82|355.74|353.34|356.22|353.82|355.74|353.34|0
1629121550000|2021-08-16 13:45:50|355.42|353.02|355.58|353.18|355.58|353.18|355.42|353.02|0
1629121560000|2021-08-16 13:46:00|355.42|353.02|355.11|352.71|355.42|353.02|354.79|352.39|0
1629121570000|2021-08-16 13:46:10|354.95|352.55|354.79|352.39|354.95|352.55|354.79|352.39|0
1629121580000|2021-08-16 13:46:20|354.63|352.23|354.47|352.07|354.63|352.23|354.47|352.07|0
1629121590000|2021-08-16 13:46:30|354.63|352.23|354.79|352.39|354.79|352.39|354.63|352.23|0
1629121600000|2021-08-16 13:46:40|354.63|352.23|354.63|352.23|354.79|352.39|354.47|352.07|0
1629121610000|2021-08-16 13:46:50|354.47|352.07|354.47|352.07|354.63|352.23|354.47|352.07|0
1629121620000|2021-08-16 13:47:00|354.63|352.23|354.95|352.55|354.95|352.55|354.63|352.23|0
1629121630000|2021-08-16 13:47:10|355.11|352.71|354.79|352.39|355.11|352.71|354.63|352.23|0
1629121640000|2021-08-16 13:47:20|354.63|352.23|354.16|351.76|354.63|352.23|354.16|351.76|0
1629121650000|2021-08-16 13:47:30|353.84|351.44|354|351.6|354.16|351.76|353.84|351.44|0
1629121660000|2021-08-16 13:47:40|353.68|351.28|353.52|351.12|353.68|351.28|353.52|351.12|0
1629121670000|2021-08-16 13:47:50|353.68|351.28|354.15|351.75|354.15|351.75|353.52|351.12|0
1629121680000|2021-08-16 13:48:00|353.84|351.44|353.84|351.44|353.84|351.44|353.52|351.12|0
1629121690000|2021-08-16 13:48:10|354|351.6|354.15|351.75|354.15|351.75|354|351.6|0
1629121700000|2021-08-16 13:48:20|354.47|352.07|354.31|351.91|354.47|352.07|354.31|351.91|0
1629121710000|2021-08-16 13:48:30|354.15|351.75|354.47|352.07|354.47|352.07|354.15|351.75|0
1629121720000|2021-08-16 13:48:40|354.31|351.91|354.07|351.67|354.31|351.91|354.07|351.67|0
1629121730000|2021-08-16 13:48:50|354.15|351.75|354.63|352.23|354.63|352.23|354.15|351.75|0
1629121740000|2021-08-16 13:49:00|354.15|351.75|354.31|351.91|354.31|351.91|354.15|351.75|0
1629121750000|2021-08-16 13:49:10|354.15|351.75|354.15|351.75|354.31|351.91|354.15|351.75|0
1629121760000|2021-08-16 13:49:20|354.31|351.91|353.84|351.44|354.31|351.91|353.84|351.44|0
1629121770000|2021-08-16 13:49:30|353.68|351.28|353.84|351.44|354|351.6|353.52|351.12|0
1629121780000|2021-08-16 13:49:40|354|351.6|354.47|352.07|354.47|352.07|354|351.6|0
1629121790000|2021-08-16 13:49:50|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1629121800000|2021-08-16 13:50:00|354.47|352.07|354.15|351.75|354.47|352.07|354.15|351.75|0
1629121810000|2021-08-16 13:50:10|354|351.6|353.52|351.12|354|351.6|353.52|351.12|0
1629121820000|2021-08-16 13:50:20|353.36|350.96|353.36|350.96|353.36|350.96|353.36|350.96|0
1629121830000|2021-08-16 13:50:30|353.52|351.12|353.05|350.65|353.52|351.12|353.05|350.65|0
1629121840000|2021-08-16 13:50:40|352.89|350.49|353.05|350.65|353.05|350.65|352.89|350.49|0
1629121850000|2021-08-16 13:50:50|353.2|350.8|352.73|350.33|353.2|350.8|352.73|350.33|0
1629121860000|2021-08-16 13:51:00|352.41|350.01|352.73|350.33|352.73|350.33|352.41|350.01|0
1629121870000|2021-08-16 13:51:10|352.89|350.49|352.73|350.33|352.89|350.49|352.73|350.33|0
1629121880000|2021-08-16 13:51:20|352.89|350.49|353.05|350.65|353.05|350.65|352.89|350.49|0
1629121890000|2021-08-16 13:51:30|352.89|350.49|352.89|350.49|352.89|350.49|352.89|350.49|0
1629121900000|2021-08-16 13:51:40|352.73|350.33|352.73|350.33|352.89|350.49|352.73|350.33|0
1629121910000|2021-08-16 13:51:50|352.89|350.49|352.41|350.01|352.89|350.49|352.41|350.01|0
1629121920000|2021-08-16 13:52:00|352.1|349.7|352.57|350.17|352.57|350.17|352.1|349.7|0
1629121930000|2021-08-16 13:52:10|352.73|350.33|352.41|350.01|352.89|350.49|352.41|350.01|0
1629121940000|2021-08-16 13:52:20|352.57|350.17|353.05|350.65|353.05|350.65|352.57|350.17|0
1629121950000|2021-08-16 13:52:30|353.2|350.8|353.05|350.65|353.2|350.8|353.05|350.65|0
1629121960000|2021-08-16 13:52:40|353.2|350.8|353.05|350.65|353.2|350.8|353.05|350.65|0
1629121970000|2021-08-16 13:52:50|352.89|350.49|352.73|350.33|352.89|350.49|352.73|350.33|0
1629121980000|2021-08-16 13:53:00|352.57|350.17|352.73|350.33|352.73|350.33|352.57|350.17|0
1629121990000|2021-08-16 13:53:10|352.89|350.49|352.73|350.33|352.89|350.49|352.73|350.33|0
1629122000000|2021-08-16 13:53:20|352.89|350.49|353.68|351.28|353.68|351.28|352.89|350.49|0
1629122010000|2021-08-16 13:53:30|353.36|350.96|353.36|350.96|353.52|351.12|353.36|350.96|0
1629122020000|2021-08-16 13:53:40|353.52|351.12|353.2|350.8|353.52|351.12|353.04|350.64|0
1629122030000|2021-08-16 13:53:50|353.04|350.64|353.2|350.8|353.2|350.8|353.04|350.64|0
1629122040000|2021-08-16 13:54:00|353.36|350.96|352.73|350.33|353.36|350.96|352.73|350.33|0
1629122050000|2021-08-16 13:54:10|352.57|350.17|352.1|349.7|352.57|350.17|352.1|349.7|0
1629122060000|2021-08-16 13:54:20|352.41|350.01|352.41|350.01|352.57|350.17|352.41|350.01|0
1629122070000|2021-08-16 13:54:30|352.25|349.85|351.94|349.54|352.25|349.85|351.94|349.54|0
1629122080000|2021-08-16 13:54:40|352.1|349.7|351.62|349.22|352.1|349.7|351.62|349.22|0
1629122090000|2021-08-16 13:54:50|351.94|349.54|352.1|349.7|352.1|349.7|351.78|349.38|0
1629122100000|2021-08-16 13:55:00|351.78|349.38|351.31|348.91|351.78|349.38|351.31|348.91|0
1629122110000|2021-08-16 13:55:10|351.62|349.22|351.94|349.54|351.94|349.54|351.62|349.22|0
1629122120000|2021-08-16 13:55:20|351.78|349.38|351.46|349.06|351.86|349.46|351.46|349.06|0
1629122130000|2021-08-16 13:55:30|351.31|348.91|351.62|349.22|351.62|349.22|351.31|348.91|0
1629122140000|2021-08-16 13:55:40|351.78|349.38|351.62|349.22|351.94|349.54|351.62|349.22|0
1629122150000|2021-08-16 13:55:50|351.94|349.54|352.41|350.01|352.41|350.01|351.94|349.54|0
1629122160000|2021-08-16 13:56:00|352.57|350.17|352.1|349.7|352.73|350.33|352.1|349.7|0
1629122170000|2021-08-16 13:56:10|351.94|349.54|351.78|349.38|352.1|349.7|351.78|349.38|0
1629122180000|2021-08-16 13:56:20|351.94|349.54|352.1|349.7|352.1|349.7|351.94|349.54|0
1629122190000|2021-08-16 13:56:30|352.25|349.85|352.57|350.17|352.57|350.17|352.1|349.7|0
1629122200000|2021-08-16 13:56:40|352.41|350.01|352.41|350.01|352.57|350.17|352.41|350.01|0
1629122210000|2021-08-16 13:56:50|352.25|349.85|352.25|349.85|352.25|349.85|352.1|349.7|0
1629122220000|2021-08-16 13:57:00|352.1|349.7|351.94|349.54|352.1|349.7|351.94|349.54|0
1629122230000|2021-08-16 13:57:10|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1629122240000|2021-08-16 13:57:20|352.41|350.01|352.25|349.85|352.41|350.01|352.25|349.85|0
1629122250000|2021-08-16 13:57:30|351.94|349.54|352.1|349.7|352.1|349.7|351.94|349.54|0
1629122260000|2021-08-16 13:57:40|352.41|350.01|352.41|350.01|352.57|350.17|352.41|350.01|0
1629122270000|2021-08-16 13:57:50|352.57|350.17|353.04|350.64|353.2|350.8|352.57|350.17|0
1629122280000|2021-08-16 13:58:00|353.2|350.8|353.36|350.96|353.36|350.96|353.2|350.8|0
1629122290000|2021-08-16 13:58:10|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1629122300000|2021-08-16 13:58:20|353.52|351.12|353.83|351.43|353.99|351.59|353.52|351.12|0
1629122310000|2021-08-16 13:58:30|353.68|351.28|353.68|351.28|353.83|351.43|353.52|351.12|0
1629122320000|2021-08-16 13:58:40|353.52|351.12|353.52|351.12|353.52|351.12|353.2|350.8|0
1629122330000|2021-08-16 13:58:50|353.36|350.96|353.2|350.8|353.36|350.96|353.2|350.8|0
1629122340000|2021-08-16 13:59:00|353.04|350.64|352.73|350.33|353.04|350.64|352.57|350.17|0
1629122350000|2021-08-16 13:59:10|352.88|350.48|353.04|350.64|353.04|350.64|352.88|350.48|0
1629122360000|2021-08-16 13:59:20|352.73|350.33|352.57|350.17|352.73|350.33|352.41|350.01|0
1629122370000|2021-08-16 13:59:30|352.41|350.01|352.41|350.01|352.41|350.01|352.25|349.85|0
1629122380000|2021-08-16 13:59:40|352.25|349.85|352.57|350.17|352.73|350.33|352.25|349.85|0
1629122390000|2021-08-16 13:59:50|352.73|350.33|352.88|350.48|352.88|350.48|352.73|350.33|0
1629122400000|2021-08-16 14:00:00|352.25|349.85|351.94|349.54|352.25|349.85|351.78|349.38|0
1629122410000|2021-08-16 14:00:10|352.09|349.69|352.09|349.69|352.09|349.69|351.94|349.54|0
1629122420000|2021-08-16 14:00:20|352.41|350.01|352.57|350.17|352.57|350.17|352.41|350.01|0
1629122430000|2021-08-16 14:00:30|352.73|350.33|352.57|350.17|352.73|350.33|352.57|350.17|0
1629122440000|2021-08-16 14:00:40|352.41|350.01|351.78|349.38|352.41|350.01|351.78|349.38|0
1629122450000|2021-08-16 14:00:50|351.94|349.54|352.09|349.69|352.09|349.69|351.94|349.54|0
1629122460000|2021-08-16 14:01:00|351.78|349.38|351.62|349.22|351.94|349.54|351.62|349.22|0
1629122470000|2021-08-16 14:01:10|351.78|349.38|351.94|349.54|351.94|349.54|351.78|349.38|0
1629122480000|2021-08-16 14:01:20|351.78|349.38|351.62|349.22|351.78|349.38|351.46|349.06|0
1629122490000|2021-08-16 14:01:30|351.46|349.06|352.41|350.01|352.41|350.01|351.46|349.06|0
1629122500000|2021-08-16 14:01:40|352.57|350.17|352.73|350.33|352.73|350.33|352.57|350.17|0
1629122510000|2021-08-16 14:01:50|352.88|350.48|353.04|350.64|353.04|350.64|352.88|350.48|0
1629122520000|2021-08-16 14:02:00|352.88|350.48|352.57|350.17|352.88|350.48|352.57|350.17|0
1629122530000|2021-08-16 14:02:10|352.73|350.33|353.04|350.64|353.04|350.64|352.57|350.17|0
1629122540000|2021-08-16 14:02:20|353.36|350.96|353.52|351.12|353.52|351.12|353.36|350.96|0
1629122550000|2021-08-16 14:02:30|353.36|350.96|353.99|351.59|353.99|351.59|353.36|350.96|0
1629122560000|2021-08-16 14:02:40|354.15|351.75|353.99|351.59|354.15|351.75|353.99|351.59|0
1629122570000|2021-08-16 14:02:50|354.31|351.91|353.83|351.43|354.31|351.91|353.83|351.43|0
1629122580000|2021-08-16 14:03:00|353.99|351.59|354.47|352.07|354.47|352.07|353.99|351.59|0
1629122600000|2021-08-16 14:03:20|354.62|352.22|354.62|352.22|354.62|352.22|354.47|352.07|0
1629122610000|2021-08-16 14:03:30|354.78|352.38|354.47|352.07|354.78|352.38|354.47|352.07|0
1629122620000|2021-08-16 14:03:40|354.31|351.91|353.83|351.43|354.31|351.91|353.83|351.43|0
1629122630000|2021-08-16 14:03:50|354.31|351.91|354.47|352.07|354.47|352.07|354.31|351.91|0
1629122640000|2021-08-16 14:04:00|354.15|351.75|353.99|351.59|354.15|351.75|353.83|351.43|0
1629122650000|2021-08-16 14:04:10|354.15|351.75|354.62|352.22|354.62|352.22|354.15|351.75|0
1629122660000|2021-08-16 14:04:20|354.47|352.07|354.47|352.07|354.62|352.22|354.47|352.07|0
1629122670000|2021-08-16 14:04:30|354.31|351.91|354.47|352.07|354.47|352.07|354.31|351.91|0
1629122680000|2021-08-16 14:04:40|354.62|352.22|354.47|352.07|354.62|352.22|354.47|352.07|0
1629122690000|2021-08-16 14:04:50|354.31|351.91|354.46|352.06|354.46|352.06|354.31|351.91|0
1629122700000|2021-08-16 14:05:00|354.31|351.91|354.15|351.75|354.31|351.91|354.15|351.75|0
1629122710000|2021-08-16 14:05:10|354.31|351.91|354.46|352.06|354.46|352.06|354.31|351.91|0
1629122720000|2021-08-16 14:05:20|354.62|352.22|354.78|352.38|354.78|352.38|354.62|352.22|0
1629122730000|2021-08-16 14:05:30|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1629122740000|2021-08-16 14:05:40|354.78|352.38|354.78|352.38|354.78|352.38|354.78|352.38|0
1629122750000|2021-08-16 14:05:50|354.62|352.22|354.46|352.06|354.62|352.22|354.46|352.06|0
1629122760000|2021-08-16 14:06:00|354.62|352.22|353.83|351.43|354.62|352.22|353.83|351.43|0
1629122770000|2021-08-16 14:06:10|353.99|351.59|354.15|351.75|354.15|351.75|353.83|351.43|0
1629122780000|2021-08-16 14:06:20|354.31|351.91|354.15|351.75|354.31|351.91|354.15|351.75|0
1629122790000|2021-08-16 14:06:30|354.31|351.91|354.31|351.91|354.31|351.91|354.31|351.91|0
1629122800000|2021-08-16 14:06:40|354.46|352.06|354.31|351.91|354.46|352.06|354.31|351.91|0
1629122810000|2021-08-16 14:06:50|354.15|351.75|353.99|351.59|354.15|351.75|353.83|351.43|0
1629122820000|2021-08-16 14:07:00|353.83|351.43|354.31|351.91|354.31|351.91|353.83|351.43|0
1629122830000|2021-08-16 14:07:10|354.46|352.06|354.46|352.06|354.62|352.22|354.46|352.06|0
1629122840000|2021-08-16 14:07:20|354.31|351.91|354.31|351.91|354.46|352.06|354.31|351.91|0
1629122850000|2021-08-16 14:07:30|354.46|352.06|354.46|352.06|354.62|352.22|354.46|352.06|0
1629122860000|2021-08-16 14:07:40|354.31|351.91|354.78|352.38|354.78|352.38|354.31|351.91|0
1629122870000|2021-08-16 14:07:50|354.94|352.54|355.57|353.17|355.57|353.17|354.94|352.54|0
1629122880000|2021-08-16 14:08:00|355.73|353.33|356.05|353.65|356.05|353.65|355.73|353.33|0
1629122890000|2021-08-16 14:08:10|356.21|353.81|356.21|353.81|356.37|353.97|356.21|353.81|0
1629122900000|2021-08-16 14:08:20|356.37|353.97|356.69|354.29|356.69|354.29|356.37|353.97|0
1629122910000|2021-08-16 14:08:30|356.53|354.13|356.53|354.13|356.53|354.13|356.44|354.04|0
1629122920000|2021-08-16 14:08:40|356.69|354.29|356.53|354.13|356.69|354.29|356.53|354.13|0
1629122930000|2021-08-16 14:08:50|356.44|354.04|356.37|353.97|356.53|354.13|356.37|353.97|0
1629122940000|2021-08-16 14:09:00|356.69|354.29|356.37|353.97|356.69|354.29|356.37|353.97|0
1629122950000|2021-08-16 14:09:10|356.53|354.13|356.84|354.44|356.84|354.44|356.53|354.13|0
1629122960000|2021-08-16 14:09:20|356.69|354.29|356.37|353.97|356.69|354.29|356.37|353.97|0
1629122970000|2021-08-16 14:09:30|356.44|354.04|356.37|353.97|356.53|354.13|356.37|353.97|0
1629122980000|2021-08-16 14:09:40|356.21|353.81|356.05|353.65|356.21|353.81|356.05|353.65|0
1629122990000|2021-08-16 14:09:50|356.13|353.73|356.05|353.65|356.21|353.81|356.05|353.65|0
1629123000000|2021-08-16 14:10:00|355.89|353.49|355.89|353.49|355.89|353.49|355.73|353.33|0
1629123010000|2021-08-16 14:10:10|356.05|353.65|356.37|353.97|356.53|354.13|356.05|353.65|0
1629123020000|2021-08-16 14:10:20|356.21|353.81|356.53|354.13|356.53|354.13|356.21|353.81|0
1629123030000|2021-08-16 14:10:30|356.37|353.97|356.05|353.65|356.37|353.97|356.05|353.65|0
1629123040000|2021-08-16 14:10:40|355.89|353.49|355.73|353.33|355.89|353.49|355.73|353.33|0
1629123050000|2021-08-16 14:10:50|355.89|353.49|356.05|353.65|356.05|353.65|355.89|353.49|0
1629123060000|2021-08-16 14:11:00|355.73|353.33|355.73|353.33|355.73|353.33|355.57|353.17|0
1629123070000|2021-08-16 14:11:10|355.57|353.17|355.73|353.33|355.73|353.33|355.57|353.17|0
1629123080000|2021-08-16 14:11:20|356.05|353.65|356.21|353.81|356.37|353.97|356.05|353.65|0
1629123090000|2021-08-16 14:11:30|356.37|353.97|356.53|354.13|356.53|354.13|356.37|353.97|0
1629123100000|2021-08-16 14:11:40|356.68|354.28|356.37|353.97|356.68|354.28|356.37|353.97|0
1629123110000|2021-08-16 14:11:50|356.44|354.04|356.53|354.13|356.53|354.13|356.37|353.97|0
1629123120000|2021-08-16 14:12:00|356.84|354.44|356.68|354.28|356.84|354.44|356.68|354.28|0
1629123130000|2021-08-16 14:12:10|356.53|354.13|357.16|354.76|357.16|354.76|356.53|354.13|0
1629123140000|2021-08-16 14:12:20|357.08|354.68|357.32|354.92|357.48|355.08|357.08|354.68|0
1629123150000|2021-08-16 14:12:30|357.24|354.84|357|354.6|357.24|354.84|357|354.6|0
1629123160000|2021-08-16 14:12:40|357.16|354.76|357.16|354.76|357.32|354.92|357.16|354.76|0
1629123170000|2021-08-16 14:12:50|357|354.6|357|354.6|357.16|354.76|357|354.6|0
1629123180000|2021-08-16 14:13:00|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1629123190000|2021-08-16 14:13:10|357.32|354.92|357|354.6|357.32|354.92|357|354.6|0
1629123200000|2021-08-16 14:13:20|356.76|354.36|356.68|354.28|356.76|354.36|356.68|354.28|0
1629123210000|2021-08-16 14:13:30|356.52|354.12|356.52|354.12|356.68|354.28|356.52|354.12|0
1629123220000|2021-08-16 14:13:40|356.37|353.97|356.21|353.81|356.37|353.97|356.21|353.81|0
1629123230000|2021-08-16 14:13:50|356.37|353.97|356.21|353.81|356.37|353.97|356.21|353.81|0
1629123240000|2021-08-16 14:14:00|356.37|353.97|356.21|353.81|356.37|353.97|356.21|353.81|0
1629123250000|2021-08-16 14:14:10|356.37|353.97|356.52|354.12|356.68|354.28|356.37|353.97|0
1629123260000|2021-08-16 14:14:20|356.37|353.97|356.37|353.97|356.37|353.97|356.37|353.97|0
1629123270000|2021-08-16 14:14:30|356.21|353.81|356.37|353.97|356.37|353.97|356.21|353.81|0
1629123280000|2021-08-16 14:14:40|356.52|354.12|356.37|353.97|356.52|354.12|356.37|353.97|0
1629123290000|2021-08-16 14:14:50|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1629123300000|2021-08-16 14:15:00|356.05|353.65|356.68|354.28|356.68|354.28|356.05|353.65|0
1629123310000|2021-08-16 14:15:10|356.36|353.96|356.05|353.65|356.36|353.96|356.05|353.65|0
1629123320000|2021-08-16 14:15:20|355.89|353.49|355.41|353.01|355.89|353.49|355.41|353.01|0
1629123330000|2021-08-16 14:15:30|355.57|353.17|355.73|353.33|355.73|353.33|355.41|353.01|0
1629123340000|2021-08-16 14:15:40|355.41|353.01|355.09|352.69|355.41|353.01|354.94|352.54|0
1629123350000|2021-08-16 14:15:50|354.94|352.54|354.94|352.54|354.94|352.54|354.94|352.54|0
1629123360000|2021-08-16 14:16:00|354.78|352.38|354.62|352.22|354.94|352.54|354.62|352.22|0
1629123380000|2021-08-16 14:16:20|354.78|352.38|354.3|351.9|354.78|352.38|354.3|351.9|0
1629123390000|2021-08-16 14:16:30|354.14|351.74|354.3|351.9|354.3|351.9|354.14|351.74|0
1629123400000|2021-08-16 14:16:40|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1629123410000|2021-08-16 14:16:50|354.62|352.22|354.94|352.54|354.94|352.54|354.62|352.22|0
1629123420000|2021-08-16 14:17:00|355.09|352.69|355.57|353.17|355.73|353.33|355.09|352.69|0
1629123430000|2021-08-16 14:17:10|355.41|353.01|355.25|352.85|355.41|353.01|355.25|352.85|0
1629123440000|2021-08-16 14:17:20|355.09|352.69|355.17|352.77|355.25|352.85|355.09|352.69|0
1629123450000|2021-08-16 14:17:30|355.09|352.69|354.78|352.38|355.09|352.69|354.78|352.38|0
1629123460000|2021-08-16 14:17:40|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1629123470000|2021-08-16 14:17:50|354.46|352.06|354.46|352.06|354.46|352.06|354.3|351.9|0
1629123480000|2021-08-16 14:18:00|354.3|351.9|354.14|351.74|354.3|351.9|354.14|351.74|0
1629123490000|2021-08-16 14:18:10|354.3|351.9|353.98|351.58|354.3|351.9|353.98|351.58|0
1629123500000|2021-08-16 14:18:20|353.83|351.43|353.35|350.95|353.83|351.43|353.35|350.95|0
1629123510000|2021-08-16 14:18:30|353.51|351.11|353.51|351.11|353.59|351.19|353.51|351.11|0
1629123520000|2021-08-16 14:18:40|353.35|350.95|353.19|350.79|353.35|350.95|353.19|350.79|0
1629123530000|2021-08-16 14:18:50|352.88|350.48|352.72|350.32|353.03|350.63|352.72|350.32|0
1629123540000|2021-08-16 14:19:00|352.56|350.16|352.56|350.16|352.72|350.32|352.56|350.16|0
1629123550000|2021-08-16 14:19:10|352.72|350.32|352.72|350.32|352.72|350.32|352.72|350.32|0
1629123560000|2021-08-16 14:19:20|352.56|350.16|352.4|350|352.56|350.16|352.4|350|0
1629123570000|2021-08-16 14:19:30|352.72|350.32|352.88|350.48|352.88|350.48|352.72|350.32|0
1629123580000|2021-08-16 14:19:40|352.72|350.32|352.72|350.32|352.72|350.32|352.56|350.16|0
1629123590000|2021-08-16 14:19:50|352.56|350.16|352.4|350|352.56|350.16|352.4|350|0
1629123600000|2021-08-16 14:20:00|352.24|349.84|352.24|349.84|352.4|350|352.24|349.84|0
1629123610000|2021-08-16 14:20:10|352.16|349.76|352.24|349.84|352.4|350|352.16|349.76|0
1629123620000|2021-08-16 14:20:20|352.4|350|352.56|350.16|352.56|350.16|352.4|350|0
1629123630000|2021-08-16 14:20:30|352.72|350.32|352.56|350.16|352.72|350.32|352.4|350|0
1629123640000|2021-08-16 14:20:40|352.4|350|352.09|349.69|352.4|350|352.09|349.69|0
1629123650000|2021-08-16 14:20:50|352.24|349.84|351.93|349.53|352.24|349.84|351.77|349.37|0
1629123660000|2021-08-16 14:21:00|351.77|349.37|351.77|349.37|351.93|349.53|351.77|349.37|0
1629123670000|2021-08-16 14:21:10|351.61|349.21|351.45|349.05|351.61|349.21|351.45|349.05|0
1629123680000|2021-08-16 14:21:20|351.53|349.13|351.61|349.21|351.61|349.21|351.53|349.13|0
1629123690000|2021-08-16 14:21:30|351.45|349.05|351.61|349.21|351.61|349.21|351.45|349.05|0
1629123700000|2021-08-16 14:21:40|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1629123710000|2021-08-16 14:21:50|351.61|349.21|351.77|349.37|351.77|349.37|351.61|349.21|0
1629123720000|2021-08-16 14:22:00|351.93|349.53|352.72|350.32|352.72|350.32|351.93|349.53|0
1629123730000|2021-08-16 14:22:10|352.56|350.16|352.88|350.48|352.88|350.48|352.56|350.16|0
1629123740000|2021-08-16 14:22:20|352.72|350.32|352.88|350.48|352.88|350.48|352.72|350.32|0
1629123750000|2021-08-16 14:22:30|352.72|350.32|352.56|350.16|352.72|350.32|352.56|350.16|0
1629123760000|2021-08-16 14:22:40|352.4|350|352.08|349.68|352.4|350|352.08|349.68|0
1629123770000|2021-08-16 14:22:50|351.93|349.53|352.08|349.68|352.08|349.68|351.93|349.53|0
1629123780000|2021-08-16 14:23:00|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1629123790000|2021-08-16 14:23:10|351.93|349.53|351.93|349.53|352.08|349.68|351.93|349.53|0
1629123800000|2021-08-16 14:23:20|352|349.6|352.24|349.84|352.24|349.84|351.93|349.53|0
1629123810000|2021-08-16 14:23:30|352.08|349.68|351.93|349.53|352.08|349.68|351.93|349.53|0
1629123820000|2021-08-16 14:23:40|351.77|349.37|351.77|349.37|351.77|349.37|351.61|349.21|0
1629123830000|2021-08-16 14:23:50|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1629123840000|2021-08-16 14:24:00|351.84|349.44|352.08|349.68|352.08|349.68|351.77|349.37|0
1629123850000|2021-08-16 14:24:10|352.24|349.84|351.93|349.53|352.24|349.84|351.93|349.53|0
1629123860000|2021-08-16 14:24:20|352.08|349.68|352.24|349.84|352.24|349.84|352.08|349.68|0
1629123870000|2021-08-16 14:24:30|352.08|349.68|352.4|350|352.4|350|352.08|349.68|0
1629123880000|2021-08-16 14:24:40|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1629123890000|2021-08-16 14:24:50|352.08|349.68|351.77|349.37|352.08|349.68|351.77|349.37|0
1629123900000|2021-08-16 14:25:00|351.93|349.53|351.77|349.37|352.08|349.68|351.77|349.37|0
1629123910000|2021-08-16 14:25:10|351.45|349.05|351.29|348.89|351.45|349.05|351.29|348.89|0
1629123920000|2021-08-16 14:25:20|351.45|349.05|351.93|349.53|351.93|349.53|351.45|349.05|0
1629123930000|2021-08-16 14:25:30|351.77|349.37|351.29|348.89|351.77|349.37|351.29|348.89|0
1629123940000|2021-08-16 14:25:40|351.45|349.05|351.77|349.37|351.77|349.37|351.45|349.05|0
1629123950000|2021-08-16 14:25:50|351.61|349.21|351.14|348.74|351.61|349.21|351.14|348.74|0
1629123960000|2021-08-16 14:26:00|351.29|348.89|351.77|349.37|351.77|349.37|351.29|348.89|0
1629123970000|2021-08-16 14:26:10|351.93|349.53|351.45|349.05|352.08|349.68|351.45|349.05|0
1629123980000|2021-08-16 14:26:20|351.14|348.74|351.29|348.89|351.29|348.89|351.14|348.74|0
1629123990000|2021-08-16 14:26:30|351.14|348.74|351.14|348.74|351.14|348.74|350.98|348.58|0
1629124000000|2021-08-16 14:26:40|350.98|348.58|350.82|348.42|350.98|348.58|350.66|348.26|0
1629124010000|2021-08-16 14:26:50|350.66|348.26|350.98|348.58|350.98|348.58|350.66|348.26|0
1629124020000|2021-08-16 14:27:00|350.66|348.26|350.51|348.11|350.66|348.26|350.51|348.11|0
1629124030000|2021-08-16 14:27:10|350.66|348.26|350.98|348.58|350.98|348.58|350.66|348.26|0
1629124040000|2021-08-16 14:27:20|351.14|348.74|351.14|348.74|351.29|348.89|351.14|348.74|0
1629124050000|2021-08-16 14:27:30|350.98|348.58|350.66|348.26|350.98|348.58|350.66|348.26|0
1629124060000|2021-08-16 14:27:40|350.51|348.11|350.35|347.95|350.51|348.11|350.35|347.95|0
1629124070000|2021-08-16 14:27:50|350.51|348.11|350.35|347.95|350.51|348.11|350.35|347.95|0
1629124080000|2021-08-16 14:28:00|350.03|347.63|350.19|347.79|350.19|347.79|350.03|347.63|0
1629124090000|2021-08-16 14:28:10|350.66|348.26|350.51|348.11|350.82|348.42|350.51|348.11|0
1629124100000|2021-08-16 14:28:20|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1629124110000|2021-08-16 14:28:30|350.51|348.11|350.51|348.11|350.51|348.11|350.35|347.95|0
1629124120000|2021-08-16 14:28:40|350.35|347.95|350.19|347.79|350.51|348.11|350.19|347.79|0
1629124130000|2021-08-16 14:28:50|350.35|347.95|350.51|348.11|350.51|348.11|350.35|347.95|0
1629124140000|2021-08-16 14:29:00|350.35|347.95|350.19|347.79|350.51|348.11|350.19|347.79|0
1629124150000|2021-08-16 14:29:10|350.35|347.95|350.82|348.42|350.82|348.42|350.35|347.95|0
1629124160000|2021-08-16 14:29:20|350.98|348.58|351.14|348.74|351.29|348.89|350.98|348.58|0
1629124170000|2021-08-16 14:29:30|350.98|348.58|351.14|348.74|351.29|348.89|350.98|348.58|0
1629124180000|2021-08-16 14:29:40|351.29|348.89|350.82|348.42|351.29|348.89|350.82|348.42|0
1629124190000|2021-08-16 14:29:50|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1629124200000|2021-08-16 14:30:00|350.5|348.1|350.19|347.79|350.5|348.1|350.19|347.79|0
1629124210000|2021-08-16 14:30:10|350.03|347.63|350.03|347.63|350.19|347.79|350.03|347.63|0
1629124220000|2021-08-16 14:30:20|350.82|348.42|351.45|349.05|351.45|349.05|350.82|348.42|0
1629124230000|2021-08-16 14:30:30|351.61|349.21|351.77|349.37|352.24|349.84|351.61|349.21|0
1629124240000|2021-08-16 14:30:40|351.61|349.21|351.61|349.21|351.61|349.21|351.45|349.05|0
1629124250000|2021-08-16 14:30:50|351.29|348.89|351.13|348.73|351.29|348.89|350.66|348.26|0
1629124260000|2021-08-16 14:31:00|350.66|348.26|351.13|348.73|351.13|348.73|350.66|348.26|0
1629124270000|2021-08-16 14:31:10|351.61|349.21|352.56|350.16|352.56|350.16|351.61|349.21|0
1629124280000|2021-08-16 14:31:20|353.03|350.63|352.24|349.84|353.03|350.63|352.24|349.84|0
1629124290000|2021-08-16 14:31:30|352.08|349.68|352.08|349.68|352.08|349.68|351.92|349.52|0
1629124300000|2021-08-16 14:31:40|352.4|350|352.08|349.68|352.4|350|352.08|349.68|0
1629124310000|2021-08-16 14:31:50|351.61|349.21|351.92|349.52|351.92|349.52|351.61|349.21|0
1629124320000|2021-08-16 14:32:00|352.08|349.68|351.92|349.52|352.08|349.68|351.77|349.37|0
1629124330000|2021-08-16 14:32:10|351.77|349.37|352.08|349.68|352.08|349.68|351.77|349.37|0
1629124340000|2021-08-16 14:32:20|351.92|349.52|351.61|349.21|351.92|349.52|351.61|349.21|0
1629124350000|2021-08-16 14:32:30|351.45|349.05|351.77|349.37|351.77|349.37|351.45|349.05|0
1629124360000|2021-08-16 14:32:40|351.61|349.21|352.55|350.15|352.55|350.15|351.61|349.21|0
1629124370000|2021-08-16 14:32:50|352.24|349.84|352.55|350.15|352.71|350.31|352.24|349.84|0
1629124380000|2021-08-16 14:33:00|352.24|349.84|351.92|349.52|352.24|349.84|351.92|349.52|0
1629124390000|2021-08-16 14:33:10|352.08|349.68|352.4|350|352.4|350|351.77|349.37|0
1629124400000|2021-08-16 14:33:20|352.08|349.68|352.24|349.84|352.24|349.84|351.92|349.52|0
1629124410000|2021-08-16 14:33:30|352.08|349.68|352.08|349.68|352.08|349.68|351.92|349.52|0
1629124420000|2021-08-16 14:33:40|352.24|349.84|352|349.6|352.24|349.84|352|349.6|0
1629124430000|2021-08-16 14:33:50|351.76|349.36|351.61|349.21|351.76|349.36|351.61|349.21|0
1629124440000|2021-08-16 14:34:00|351.76|349.36|351.61|349.21|351.76|349.36|351.45|349.05|0
1629124450000|2021-08-16 14:34:10|351.52|349.12|351.45|349.05|351.52|349.12|351.45|349.05|0
1629124470000|2021-08-16 14:34:30|351.13|348.73|350.82|348.42|351.13|348.73|350.82|348.42|0
1629124480000|2021-08-16 14:34:40|350.98|348.58|350.98|348.58|351.13|348.73|350.98|348.58|0
1629124490000|2021-08-16 14:34:50|351.13|348.73|351.13|348.73|351.29|348.89|351.13|348.73|0
1629124500000|2021-08-16 14:35:00|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1629124510000|2021-08-16 14:35:10|351.13|348.73|351.45|349.05|351.45|349.05|351.13|348.73|0
1629124520000|2021-08-16 14:35:20|351.92|349.52|352.24|349.84|352.24|349.84|351.76|349.36|0
1629124530000|2021-08-16 14:35:30|351.92|349.52|351.92|349.52|352.08|349.68|351.92|349.52|0
1629124540000|2021-08-16 14:35:40|351.76|349.36|352.71|350.31|352.71|350.31|351.76|349.36|0
1629124550000|2021-08-16 14:35:50|352.87|350.47|353.03|350.63|353.03|350.63|352.71|350.31|0
1629124560000|2021-08-16 14:36:00|352.71|350.31|353.03|350.63|353.03|350.63|352.71|350.31|0
1629124570000|2021-08-16 14:36:10|352.87|350.47|352.55|350.15|352.87|350.47|352.4|350|0
1629124580000|2021-08-16 14:36:20|352.4|350|352.4|350|352.55|350.15|352.4|350|0
1629124590000|2021-08-16 14:36:30|352.71|350.31|352.55|350.15|352.71|350.31|352.55|350.15|0
1629124600000|2021-08-16 14:36:40|352.4|350|352.08|349.68|352.4|350|352.08|349.68|0
1629124610000|2021-08-16 14:36:50|351.76|349.36|351.92|349.52|351.92|349.52|351.76|349.36|0
1629124620000|2021-08-16 14:37:00|352.08|349.68|352.4|350|352.4|350|351.92|349.52|0
1629124630000|2021-08-16 14:37:10|352.24|349.84|352.4|350|352.4|350|352.24|349.84|0
1629124640000|2021-08-16 14:37:20|352.71|350.31|352.71|350.31|352.87|350.47|352.55|350.15|0
1629124650000|2021-08-16 14:37:30|352.87|350.47|352.39|349.99|352.87|350.47|352.39|349.99|0
1629124660000|2021-08-16 14:37:40|352.87|350.47|353.19|350.79|353.19|350.79|352.87|350.47|0
1629124670000|2021-08-16 14:37:50|353.03|350.63|353.34|350.94|353.34|350.94|353.03|350.63|0
1629124680000|2021-08-16 14:38:00|353.19|350.79|353.03|350.63|353.19|350.79|353.03|350.63|0
1629124690000|2021-08-16 14:38:10|352.87|350.47|353.19|350.79|353.19|350.79|352.87|350.47|0
1629124700000|2021-08-16 14:38:20|353.03|350.63|352.87|350.47|353.03|350.63|352.87|350.47|0
1629124710000|2021-08-16 14:38:30|353.03|350.63|353.03|350.63|353.03|350.63|352.87|350.47|0
1629124720000|2021-08-16 14:38:40|352.87|350.47|352.87|350.47|353.03|350.63|352.87|350.47|0
1629124740000|2021-08-16 14:39:00|353.03|350.63|352.87|350.47|353.03|350.63|352.71|350.31|0
1629124750000|2021-08-16 14:39:10|352.71|350.31|352.71|350.31|352.71|350.31|352.55|350.15|0
1629124760000|2021-08-16 14:39:20|352.87|350.47|352.71|350.31|352.87|350.47|352.71|350.31|0
1629124770000|2021-08-16 14:39:30|352.87|350.47|352.55|350.15|352.87|350.47|352.55|350.15|0
1629124780000|2021-08-16 14:39:40|352.39|349.99|352.24|349.84|352.55|350.15|352.24|349.84|0
1629124790000|2021-08-16 14:39:50|352.39|349.99|352.47|350.07|352.47|350.07|352.39|349.99|0
1629124800000|2021-08-16 14:40:00|352.55|350.15|352.71|350.31|352.71|350.31|352.55|350.15|0
1629124810000|2021-08-16 14:40:10|352.55|350.15|352.55|350.15|352.55|350.15|352.24|349.84|0
1629124820000|2021-08-16 14:40:20|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1629124830000|2021-08-16 14:40:30|352.87|350.47|352.87|350.47|352.87|350.47|352.87|350.47|0
1629124840000|2021-08-16 14:40:40|352.55|350.15|352.87|350.47|352.87|350.47|352.55|350.15|0
1629124850000|2021-08-16 14:40:50|353.03|350.63|353.34|350.94|353.34|350.94|353.03|350.63|0
1629124860000|2021-08-16 14:41:00|353.18|350.78|352.71|350.31|353.18|350.78|352.71|350.31|0
1629124870000|2021-08-16 14:41:10|352.55|350.15|352.87|350.47|352.87|350.47|352.39|349.99|0
1629124880000|2021-08-16 14:41:20|353.18|350.78|352.71|350.31|353.18|350.78|352.71|350.31|0
1629124890000|2021-08-16 14:41:30|352.55|350.15|352.55|350.15|352.55|350.15|352.39|349.99|0
1629124900000|2021-08-16 14:41:40|352.24|349.84|352.87|350.47|352.87|350.47|352.24|349.84|0
1629124910000|2021-08-16 14:41:50|353.03|350.63|352.87|350.47|353.03|350.63|352.87|350.47|0
1629124920000|2021-08-16 14:42:00|353.03|350.63|353.18|350.78|353.18|350.78|353.03|350.63|0
1629124930000|2021-08-16 14:42:10|353.5|351.1|353.34|350.94|353.5|351.1|353.34|350.94|0
1629124940000|2021-08-16 14:42:20|353.18|350.78|353.03|350.63|353.34|350.94|353.03|350.63|0
1629124950000|2021-08-16 14:42:30|352.87|350.47|352.55|350.15|352.87|350.47|352.55|350.15|0
1629124960000|2021-08-16 14:42:40|352.71|350.31|352.55|350.15|352.71|350.31|352.55|350.15|0
1629124970000|2021-08-16 14:42:50|352.71|350.31|352.87|350.47|352.87|350.47|352.71|350.31|0
1629124980000|2021-08-16 14:43:00|353.03|350.63|353.18|350.78|353.18|350.78|352.87|350.47|0
1629124990000|2021-08-16 14:43:10|353.34|350.94|353.02|350.62|353.34|350.94|353.02|350.62|0
1629125000000|2021-08-16 14:43:20|352.94|350.54|352.87|350.47|352.94|350.54|352.87|350.47|0
1629125010000|2021-08-16 14:43:30|352.55|350.15|352.71|350.31|352.71|350.31|352.55|350.15|0
1629125020000|2021-08-16 14:43:40|352.55|350.15|352.39|349.99|352.55|350.15|352.39|349.99|0
1629125030000|2021-08-16 14:43:50|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1629125040000|2021-08-16 14:44:00|352.55|350.15|352.39|349.99|352.55|350.15|352.39|349.99|0
1629125050000|2021-08-16 14:44:10|352.23|349.83|352.55|350.15|352.55|350.15|352.23|349.83|0
1629125060000|2021-08-16 14:44:20|352.39|349.99|352.39|349.99|352.39|349.99|352.39|349.99|0
1629125070000|2021-08-16 14:44:30|352.23|349.83|352.71|350.31|352.71|350.31|352.23|349.83|0
1629125080000|2021-08-16 14:44:40|352.55|350.15|353.02|350.62|353.02|350.62|352.55|350.15|0
1629125090000|2021-08-16 14:44:50|352.87|350.47|352.55|350.15|352.87|350.47|352.55|350.15|0
1629125100000|2021-08-16 14:45:00|352.71|350.31|352.71|350.31|352.87|350.47|352.71|350.31|0
1629125110000|2021-08-16 14:45:10|352.39|349.99|352.23|349.83|352.39|349.99|352.23|349.83|0
1629125120000|2021-08-16 14:45:20|352.08|349.68|351.76|349.36|352.08|349.68|351.76|349.36|0
1629125130000|2021-08-16 14:45:30|351.6|349.2|351.6|349.2|351.76|349.36|351.6|349.2|0
1629125140000|2021-08-16 14:45:40|351.44|349.04|351.92|349.52|351.92|349.52|351.44|349.04|0
1629125150000|2021-08-16 14:45:50|351.76|349.36|351.44|349.04|351.76|349.36|351.44|349.04|0
1629125160000|2021-08-16 14:46:00|351.6|349.2|351.6|349.2|352.08|349.68|351.6|349.2|0
1629125170000|2021-08-16 14:46:10|351.76|349.36|351.92|349.52|352.23|349.83|351.76|349.36|0
1629125180000|2021-08-16 14:46:20|351.76|349.36|351.68|349.28|351.76|349.36|351.6|349.2|0
1629125190000|2021-08-16 14:46:30|351.76|349.36|351.6|349.2|351.76|349.36|351.6|349.2|0
1629125200000|2021-08-16 14:46:40|351.44|349.04|352.08|349.68|352.08|349.68|351.44|349.04|0
1629125210000|2021-08-16 14:46:50|351.99|349.59|351.92|349.52|351.99|349.59|351.92|349.52|0
1629125220000|2021-08-16 14:47:00|351.84|349.44|351.44|349.04|351.84|349.44|351.44|349.04|0
1629125230000|2021-08-16 14:47:10|351.76|349.36|351.84|349.44|351.92|349.52|351.76|349.36|0
1629125240000|2021-08-16 14:47:20|352.08|349.68|351.92|349.52|352.08|349.68|351.92|349.52|0
1629125250000|2021-08-16 14:47:30|351.76|349.36|351.6|349.2|351.76|349.36|351.6|349.2|0
1629125260000|2021-08-16 14:47:40|351.44|349.04|351.92|349.52|351.92|349.52|351.44|349.04|0
1629125270000|2021-08-16 14:47:50|351.76|349.36|351.92|349.52|351.92|349.52|351.76|349.36|0
1629125280000|2021-08-16 14:48:00|352.39|349.99|352.55|350.15|352.55|350.15|352.23|349.83|0
1629125290000|2021-08-16 14:48:10|352.39|349.99|352.71|350.31|352.71|350.31|352.39|349.99|0
1629125300000|2021-08-16 14:48:20|352.86|350.46|352.55|350.15|352.86|350.46|352.55|350.15|0
1629125310000|2021-08-16 14:48:30|352.39|349.99|352.55|350.15|352.55|350.15|352.23|349.83|0
1629125320000|2021-08-16 14:48:40|352.39|349.99|352.39|349.99|352.39|349.99|352.39|349.99|0
1629125330000|2021-08-16 14:48:50|352.71|350.31|352.71|350.31|352.71|350.31|352.62|350.22|0
1629125340000|2021-08-16 14:49:00|352.55|350.15|352.86|350.46|352.86|350.46|352.39|349.99|0
1629125350000|2021-08-16 14:49:10|353.02|350.62|353.02|350.62|353.02|350.62|352.71|350.31|0
1629125360000|2021-08-16 14:49:20|353.34|350.94|353.02|350.62|353.34|350.94|353.02|350.62|0
1629125370000|2021-08-16 14:49:30|353.18|350.78|353.18|350.78|353.34|350.94|353.18|350.78|0
1629125380000|2021-08-16 14:49:40|353.34|350.94|353.18|350.78|353.34|350.94|353.02|350.62|0
1629125390000|2021-08-16 14:49:50|353.02|350.62|352.86|350.46|353.02|350.62|352.86|350.46|0
1629125400000|2021-08-16 14:50:00|352.71|350.31|352.55|350.15|352.71|350.31|352.39|349.99|0
1629125410000|2021-08-16 14:50:10|352.71|350.31|352.47|350.07|352.71|350.31|352.47|350.07|0
1629125420000|2021-08-16 14:50:20|352.39|349.99|352.71|350.31|352.71|350.31|352.39|349.99|0
1629125430000|2021-08-16 14:50:30|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1629125440000|2021-08-16 14:50:40|352.39|349.99|352.23|349.83|352.39|349.99|352.23|349.83|0
1629125450000|2021-08-16 14:50:50|352.39|349.99|351.76|349.36|352.39|349.99|351.76|349.36|0
1629125460000|2021-08-16 14:51:00|351.92|349.52|351.76|349.36|351.92|349.52|351.6|349.2|0
1629125470000|2021-08-16 14:51:10|351.6|349.2|351.6|349.2|351.6|349.2|351.6|349.2|0
1629125480000|2021-08-16 14:51:20|351.76|349.36|351.92|349.52|351.92|349.52|351.76|349.36|0
1629125490000|2021-08-16 14:51:30|351.76|349.36|351.6|349.2|351.76|349.36|351.6|349.2|0
1629125500000|2021-08-16 14:51:40|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1629125510000|2021-08-16 14:51:50|351.6|349.2|351.92|349.52|351.92|349.52|351.6|349.2|0
1629125520000|2021-08-16 14:52:00|352.07|349.67|352.23|349.83|352.23|349.83|352.07|349.67|0
1629125530000|2021-08-16 14:52:10|352.07|349.67|352.23|349.83|352.23|349.83|352.07|349.67|0
1629125540000|2021-08-16 14:52:20|352.07|349.67|351.76|349.36|352.07|349.67|351.76|349.36|0
1629125550000|2021-08-16 14:52:30|351.92|349.52|351.6|349.2|351.92|349.52|351.6|349.2|0
1629125560000|2021-08-16 14:52:40|351.68|349.28|351.76|349.36|351.76|349.36|351.68|349.28|0
1629125570000|2021-08-16 14:52:50|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1629125580000|2021-08-16 14:53:00|352.07|349.67|351.99|349.59|352.07|349.67|351.91|349.51|0
1629125590000|2021-08-16 14:53:10|351.91|349.51|351.76|349.36|351.91|349.51|351.76|349.36|0
1629125600000|2021-08-16 14:53:20|351.6|349.2|351.44|349.04|351.6|349.2|351.44|349.04|0
1629125610000|2021-08-16 14:53:30|351.6|349.2|351.6|349.2|351.76|349.36|351.6|349.2|0
1629125620000|2021-08-16 14:53:40|351.44|349.04|350.81|348.41|351.44|349.04|350.81|348.41|0
1629125630000|2021-08-16 14:53:50|350.97|348.57|350.5|348.1|350.97|348.57|350.5|348.1|0
1629125640000|2021-08-16 14:54:00|350.34|347.94|350.34|347.94|350.5|348.1|350.34|347.94|0
1629125650000|2021-08-16 14:54:10|350.18|347.78|350.02|347.62|350.18|347.78|350.02|347.62|0
1629125660000|2021-08-16 14:54:20|350.18|347.78|350.18|347.78|350.18|347.78|350.18|347.78|0
1629125670000|2021-08-16 14:54:30|350.34|347.94|350.81|348.41|350.81|348.41|350.34|347.94|0
1629125680000|2021-08-16 14:54:40|351.13|348.73|351.13|348.73|351.13|348.73|351.13|348.73|0
1629125690000|2021-08-16 14:54:50|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1629125700000|2021-08-16 14:55:00|350.02|347.62|350.02|347.62|350.02|347.62|350.02|347.62|0
1629125710000|2021-08-16 14:55:10|349.86|347.46|349.54|347.14|349.86|347.46|349.54|347.14|0
1629125720000|2021-08-16 14:55:20|349.62|347.22|349.39|346.99|349.62|347.22|349.39|346.99|0
1629125730000|2021-08-16 14:55:30|349.23|346.83|349.3|346.9|349.3|346.9|349.07|346.67|0
1629125740000|2021-08-16 14:55:40|349.23|346.83|349.54|347.14|349.54|347.14|349.23|346.83|0
1629125750000|2021-08-16 14:55:50|349.7|347.3|349.78|347.38|349.86|347.46|349.7|347.3|0
1629125760000|2021-08-16 14:56:00|349.7|347.3|350.02|347.62|350.02|347.62|349.7|347.3|0
1629125770000|2021-08-16 14:56:10|350.17|347.77|350.49|348.09|350.49|348.09|350.17|347.77|0
1629125780000|2021-08-16 14:56:20|350.33|347.93|350.33|347.93|350.33|347.93|350.33|347.93|0
1629125790000|2021-08-16 14:56:30|350.17|347.77|350.17|347.77|350.33|347.93|350.17|347.77|0
1629125800000|2021-08-16 14:56:40|350.25|347.85|350.02|347.62|350.33|347.93|350.02|347.62|0
1629125820000|2021-08-16 14:57:00|349.93|347.53|349.54|347.14|349.93|347.53|349.54|347.14|0
1629125830000|2021-08-16 14:57:10|349.7|347.3|349.23|346.83|349.7|347.3|349.23|346.83|0
1629125840000|2021-08-16 14:57:20|349.07|346.67|349.07|346.67|349.23|346.83|349.07|346.67|0
1629125850000|2021-08-16 14:57:30|348.91|346.51|349.07|346.67|349.07|346.67|348.91|346.51|0
1629125860000|2021-08-16 14:57:40|348.91|346.51|348.75|346.35|348.91|346.51|348.75|346.35|0
1629125870000|2021-08-16 14:57:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1629125880000|2021-08-16 14:58:00|348.75|346.35|348.91|346.51|349.07|346.67|348.75|346.35|0
1629125890000|2021-08-16 14:58:10|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1629125900000|2021-08-16 14:58:20|348.91|346.51|348.75|346.35|348.91|346.51|348.75|346.35|0
1629125910000|2021-08-16 14:58:30|348.6|346.2|348.75|346.35|348.91|346.51|348.6|346.2|0
1629125920000|2021-08-16 14:58:40|348.83|346.43|348.99|346.59|348.99|346.59|348.83|346.43|0
1629125930000|2021-08-16 14:58:50|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1629125940000|2021-08-16 14:59:00|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1629125950000|2021-08-16 14:59:10|349.07|346.67|348.75|346.35|349.38|346.98|348.75|346.35|0
1629125960000|2021-08-16 14:59:20|348.91|346.51|349.54|347.14|349.54|347.14|348.91|346.51|0
1629125970000|2021-08-16 14:59:30|349.7|347.3|349.54|347.14|349.7|347.3|349.54|347.14|0
1629125980000|2021-08-16 14:59:40|349.7|347.3|349.86|347.46|349.86|347.46|349.62|347.22|0
1629125990000|2021-08-16 14:59:50|350.02|347.62|350.02|347.62|350.17|347.77|350.02|347.62|0
1629126000000|2021-08-16 15:00:00|349.86|347.46|349.86|347.46|350.02|347.62|349.86|347.46|0
1629126010000|2021-08-16 15:00:10|350.96|348.56|351.28|348.88|351.28|348.88|350.8|348.4|0
1629126020000|2021-08-16 15:00:20|351.44|349.04|351.44|349.04|351.6|349.2|351.44|349.04|0
1629126030000|2021-08-16 15:00:30|351.75|349.35|351.91|349.51|352.07|349.67|351.75|349.35|0
1629126040000|2021-08-16 15:00:40|352.39|349.99|352.54|350.14|352.54|350.14|352.15|349.75|0
1629126050000|2021-08-16 15:00:50|352.7|350.3|352.86|350.46|353.02|350.62|352.7|350.3|0
1629126060000|2021-08-16 15:01:00|352.7|350.3|352.39|349.99|352.86|350.46|352.39|349.99|0
1629126070000|2021-08-16 15:01:10|352.23|349.83|352.23|349.83|352.39|349.99|352.23|349.83|0
1629126080000|2021-08-16 15:01:20|352.39|349.99|352.23|349.83|352.54|350.14|352.23|349.83|0
1629126090000|2021-08-16 15:01:30|352.07|349.67|351.91|349.51|352.07|349.67|351.91|349.51|0
1629126110000|2021-08-16 15:01:50|351.75|349.35|351.91|349.51|351.91|349.51|351.75|349.35|0
1629126120000|2021-08-16 15:02:00|352.07|349.67|351.91|349.51|352.23|349.83|351.91|349.51|0
1629126130000|2021-08-16 15:02:10|352.07|349.67|351.91|349.51|352.07|349.67|351.91|349.51|0
1629126140000|2021-08-16 15:02:20|351.75|349.35|351.75|349.35|351.91|349.51|351.75|349.35|0
1629126150000|2021-08-16 15:02:30|351.59|349.19|351.59|349.19|351.59|349.19|351.59|349.19|0
1629126160000|2021-08-16 15:02:40|351.75|349.35|351.28|348.88|351.75|349.35|351.28|348.88|0
1629126170000|2021-08-16 15:02:50|351.12|348.72|351.12|348.72|351.12|348.72|350.96|348.56|0
1629126180000|2021-08-16 15:03:00|351.28|348.88|351.75|349.35|351.75|349.35|351.28|348.88|0
1629126190000|2021-08-16 15:03:10|351.59|349.19|351.59|349.19|351.75|349.35|351.59|349.19|0
1629126200000|2021-08-16 15:03:20|351.44|349.04|351.12|348.72|351.44|349.04|351.12|348.72|0
1629126210000|2021-08-16 15:03:30|350.96|348.56|351.44|349.04|351.44|349.04|350.96|348.56|0
1629126220000|2021-08-16 15:03:40|351.51|349.11|351.28|348.88|351.51|349.11|351.28|348.88|0
1629126230000|2021-08-16 15:03:50|351.44|349.04|351.12|348.72|351.44|349.04|351.12|348.72|0
1629126240000|2021-08-16 15:04:00|350.96|348.56|351.12|348.72|351.12|348.72|350.96|348.56|0
1629126250000|2021-08-16 15:04:10|351.44|349.04|351.59|349.19|351.59|349.19|351.28|348.88|0
1629126260000|2021-08-16 15:04:20|351.75|349.35|351.44|349.04|351.75|349.35|351.44|349.04|0
1629126270000|2021-08-16 15:04:30|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1629126280000|2021-08-16 15:04:40|350.96|348.56|350.96|348.56|350.96|348.56|350.8|348.4|0
1629126290000|2021-08-16 15:04:50|350.8|348.4|351.12|348.72|351.12|348.72|350.8|348.4|0
1629126300000|2021-08-16 15:05:00|350.96|348.56|350.8|348.4|350.96|348.56|350.64|348.24|0
1629126310000|2021-08-16 15:05:10|350.64|348.24|350.64|348.24|350.64|348.24|350.64|348.24|0
1629126320000|2021-08-16 15:05:20|350.8|348.4|351.12|348.72|351.12|348.72|350.8|348.4|0
1629126330000|2021-08-16 15:05:30|350.96|348.56|351.43|349.03|351.43|349.03|350.96|348.56|0
1629126340000|2021-08-16 15:05:40|351.28|348.88|350.64|348.24|351.28|348.88|350.64|348.24|0
1629126350000|2021-08-16 15:05:50|350.56|348.16|350.96|348.56|350.96|348.56|350.56|348.16|0
1629126360000|2021-08-16 15:06:00|350.8|348.4|350.64|348.24|350.8|348.4|350.64|348.24|0
1629126370000|2021-08-16 15:06:10|350.49|348.09|350.49|348.09|350.49|348.09|350.17|347.77|0
1629126380000|2021-08-16 15:06:20|350.64|348.24|350.8|348.4|350.8|348.4|350.64|348.24|0
1629126390000|2021-08-16 15:06:30|350.96|348.56|350.8|348.4|350.96|348.56|350.8|348.4|0
1629126400000|2021-08-16 15:06:40|350.96|348.56|350.8|348.4|350.96|348.56|350.8|348.4|0
1629126410000|2021-08-16 15:06:50|350.56|348.16|350.33|347.93|350.56|348.16|350.33|347.93|0
1629126420000|2021-08-16 15:07:00|350.17|347.77|350.33|347.93|350.33|347.93|350.17|347.77|0
1629126430000|2021-08-16 15:07:10|350.17|347.77|350.49|348.09|350.49|348.09|350.17|347.77|0
1629126440000|2021-08-16 15:07:20|350.64|348.24|350.33|347.93|350.64|348.24|350.33|347.93|0
1629126450000|2021-08-16 15:07:30|350.49|348.09|350.33|347.93|350.64|348.24|350.33|347.93|0
1629126460000|2021-08-16 15:07:40|350.49|348.09|350.96|348.56|350.96|348.56|350.49|348.09|0
1629126470000|2021-08-16 15:07:50|350.88|348.48|351.12|348.72|351.12|348.72|350.88|348.48|0
1629126480000|2021-08-16 15:08:00|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1629126490000|2021-08-16 15:08:10|351.28|348.88|351.59|349.19|351.59|349.19|351.28|348.88|0
1629126500000|2021-08-16 15:08:20|351.91|349.51|352.07|349.67|352.07|349.67|351.75|349.35|0
1629126510000|2021-08-16 15:08:30|352.22|349.82|351.91|349.51|352.22|349.82|351.91|349.51|0
1629126540000|2021-08-16 15:09:00|352.07|349.67|351.91|349.51|352.07|349.67|351.91|349.51|0
1629126550000|2021-08-16 15:09:10|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1629126560000|2021-08-16 15:09:20|351.91|349.51|351.43|349.03|351.91|349.51|351.43|349.03|0
1629126570000|2021-08-16 15:09:30|351.28|348.88|351.43|349.03|351.43|349.03|351.28|348.88|0
1629126580000|2021-08-16 15:09:40|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1629126590000|2021-08-16 15:09:50|351.12|348.72|351.12|348.72|351.12|348.72|350.96|348.56|0
1629126600000|2021-08-16 15:10:00|350.96|348.56|351.12|348.72|351.12|348.72|350.96|348.56|0
1629126610000|2021-08-16 15:10:10|350.96|348.56|350.96|348.56|350.96|348.56|350.8|348.4|0
1629126620000|2021-08-16 15:10:20|350.8|348.4|350.96|348.56|350.96|348.56|350.64|348.24|0
1629126630000|2021-08-16 15:10:30|351.27|348.87|351.43|349.03|351.43|349.03|351.27|348.87|0
1629126640000|2021-08-16 15:10:40|351.59|349.19|351.91|349.51|351.91|349.51|351.59|349.19|0
1629126650000|2021-08-16 15:10:50|351.75|349.35|351.91|349.51|351.91|349.51|351.67|349.27|0
1629126660000|2021-08-16 15:11:00|352.07|349.67|351.91|349.51|352.07|349.67|351.91|349.51|0
1629126670000|2021-08-16 15:11:10|351.75|349.35|351.59|349.19|351.75|349.35|351.59|349.19|0
1629126690000|2021-08-16 15:11:30|351.75|349.35|351.75|349.35|351.91|349.51|351.75|349.35|0
1629126700000|2021-08-16 15:11:40|351.59|349.19|351.59|349.19|351.59|349.19|351.59|349.19|0
1629126710000|2021-08-16 15:11:50|351.43|349.03|351.43|349.03|351.43|349.03|351.27|348.87|0
1629126720000|2021-08-16 15:12:00|351.27|348.87|351.27|348.87|351.27|348.87|351.27|348.87|0
1629126730000|2021-08-16 15:12:10|351.43|349.03|351.59|349.19|351.59|349.19|351.43|349.03|0
1629126740000|2021-08-16 15:12:20|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1629126750000|2021-08-16 15:12:30|351.27|348.87|350.96|348.56|351.27|348.87|350.96|348.56|0
1629126760000|2021-08-16 15:12:40|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1629126770000|2021-08-16 15:12:50|351.12|348.72|351.27|348.87|351.27|348.87|351.12|348.72|0
1629126780000|2021-08-16 15:13:00|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1629126790000|2021-08-16 15:13:10|350.96|348.56|351.03|348.63|351.03|348.63|350.96|348.56|0
1629126800000|2021-08-16 15:13:20|350.96|348.56|351.12|348.72|351.12|348.72|350.96|348.56|0
1629126810000|2021-08-16 15:13:30|350.96|348.56|350.64|348.24|350.96|348.56|350.64|348.24|0
1629126820000|2021-08-16 15:13:40|350.8|348.4|350.64|348.24|350.8|348.4|350.64|348.24|0
1629126830000|2021-08-16 15:13:50|350.8|348.4|350.96|348.56|351.12|348.72|350.8|348.4|0
1629126840000|2021-08-16 15:14:00|351.12|348.72|351.27|348.87|351.27|348.87|351.12|348.72|0
1629126850000|2021-08-16 15:14:10|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1629126860000|2021-08-16 15:14:20|351.59|349.19|351.59|349.19|351.59|349.19|351.43|349.03|0
1629126870000|2021-08-16 15:14:30|351.43|349.03|351.75|349.35|351.91|349.51|351.43|349.03|0
1629126880000|2021-08-16 15:14:40|351.67|349.27|351.91|349.51|351.91|349.51|351.67|349.27|0
1629126890000|2021-08-16 15:14:50|352.06|349.66|352.22|349.82|352.22|349.82|352.06|349.66|0
1629126900000|2021-08-16 15:15:00|352.38|349.98|352.54|350.14|352.54|350.14|352.38|349.98|0
1629126910000|2021-08-16 15:15:10|352.38|349.98|352.54|350.14|352.54|350.14|352.38|349.98|0
1629126920000|2021-08-16 15:15:20|352.61|350.21|353.01|350.61|353.01|350.61|352.61|350.21|0
1629126930000|2021-08-16 15:15:30|353.17|350.77|353.33|350.93|353.33|350.93|352.86|350.46|0
1629126940000|2021-08-16 15:15:40|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1629126950000|2021-08-16 15:15:50|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1629126960000|2021-08-16 15:16:00|353.17|350.77|352.86|350.46|353.17|350.77|352.86|350.46|0
1629126970000|2021-08-16 15:16:10|352.7|350.3|352.86|350.46|352.86|350.46|352.7|350.3|0
1629126980000|2021-08-16 15:16:20|353.01|350.61|353.17|350.77|353.17|350.77|353.01|350.61|0
1629126990000|2021-08-16 15:16:30|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1629127000000|2021-08-16 15:16:40|352.86|350.46|353.01|350.61|353.01|350.61|352.86|350.46|0
1629127010000|2021-08-16 15:16:50|352.86|350.46|352.86|350.46|353.01|350.61|352.86|350.46|0
1629127020000|2021-08-16 15:17:00|352.7|350.3|352.86|350.46|352.86|350.46|352.7|350.3|0
1629127030000|2021-08-16 15:17:10|353.17|350.77|352.86|350.46|353.17|350.77|352.86|350.46|0
1629127040000|2021-08-16 15:17:20|353.01|350.61|353.09|350.69|353.17|350.77|353.01|350.61|0
1629127050000|2021-08-16 15:17:30|353.01|350.61|353.17|350.77|353.17|350.77|353.01|350.61|0
1629127060000|2021-08-16 15:17:40|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1629127070000|2021-08-16 15:17:50|353.49|351.09|353.65|351.25|353.65|351.25|353.49|351.09|0
1629127080000|2021-08-16 15:18:00|353.81|351.41|353.65|351.25|353.81|351.41|353.65|351.25|0
1629127090000|2021-08-16 15:18:10|353.81|351.41|353.65|351.25|353.81|351.41|353.65|351.25|0
1629127100000|2021-08-16 15:18:20|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1629127110000|2021-08-16 15:18:30|353.65|351.25|353.49|351.09|353.65|351.25|353.33|350.93|0
1629127120000|2021-08-16 15:18:40|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1629127130000|2021-08-16 15:18:50|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1629127140000|2021-08-16 15:19:00|353.33|350.93|353.49|351.09|353.49|351.09|353.33|350.93|0
1629127150000|2021-08-16 15:19:10|353.33|350.93|353.17|350.77|353.33|350.93|353.17|350.77|0
1629127160000|2021-08-16 15:19:20|353.09|350.69|353.01|350.61|353.17|350.77|353.01|350.61|0
1629127170000|2021-08-16 15:19:30|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1629127180000|2021-08-16 15:19:40|353.01|350.61|353.01|350.61|353.01|350.61|352.85|350.45|0
1629127190000|2021-08-16 15:19:50|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1629127200000|2021-08-16 15:20:00|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1629127210000|2021-08-16 15:20:10|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1629127220000|2021-08-16 15:20:20|353.49|351.09|353.81|351.41|353.81|351.41|353.49|351.09|0
1629127230000|2021-08-16 15:20:30|353.65|351.25|353.81|351.41|353.81|351.41|353.65|351.25|0
1629127240000|2021-08-16 15:20:40|353.65|351.25|353.81|351.41|353.81|351.41|353.65|351.25|0
1629127250000|2021-08-16 15:20:50|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1629127260000|2021-08-16 15:21:00|353.96|351.56|354.28|351.88|354.28|351.88|353.96|351.56|0
1629127270000|2021-08-16 15:21:10|354.12|351.72|354.28|351.88|354.28|351.88|354.12|351.72|0
1629127280000|2021-08-16 15:21:20|354.12|351.72|354.12|351.72|354.12|351.72|354.04|351.64|0
1629127290000|2021-08-16 15:21:30|353.96|351.56|353.96|351.56|353.96|351.56|353.96|351.56|0
1629127300000|2021-08-16 15:21:40|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1629127310000|2021-08-16 15:21:50|353.96|351.56|353.96|351.56|354.12|351.72|353.96|351.56|0
1629127320000|2021-08-16 15:22:00|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1629127330000|2021-08-16 15:22:10|353.96|351.56|353.8|351.4|353.96|351.56|353.8|351.4|0
1629127340000|2021-08-16 15:22:20|353.96|351.56|353.8|351.4|353.96|351.56|353.8|351.4|0
1629127380000|2021-08-16 15:23:00|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1629127390000|2021-08-16 15:23:10|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1629127400000|2021-08-16 15:23:20|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1629127420000|2021-08-16 15:23:40|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1629127430000|2021-08-16 15:23:50|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1629127440000|2021-08-16 15:24:00|353.33|350.93|353.65|351.25|353.65|351.25|353.33|350.93|0
1629127450000|2021-08-16 15:24:10|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1629127460000|2021-08-16 15:24:20|353.65|351.25|353.33|350.93|353.65|351.25|353.33|350.93|0
1629127470000|2021-08-16 15:24:30|353.17|350.77|352.85|350.45|353.17|350.77|352.85|350.45|0
1629127490000|2021-08-16 15:24:50|352.69|350.29|352.85|350.45|352.85|350.45|352.54|350.14|0
1629127500000|2021-08-16 15:25:00|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1629127510000|2021-08-16 15:25:10|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1629127520000|2021-08-16 15:25:20|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1629127530000|2021-08-16 15:25:30|353.33|350.93|353.49|351.09|353.49|351.09|353.17|350.77|0
1629127540000|2021-08-16 15:25:40|353.64|351.24|353.4|351|353.64|351.24|353.33|350.93|0
1629127550000|2021-08-16 15:25:50|353.33|350.93|353.49|351.09|353.49|351.09|353.33|350.93|0
1629127560000|2021-08-16 15:26:00|353.33|350.93|353.17|350.77|353.33|350.93|353.17|350.77|0
1629127570000|2021-08-16 15:26:10|353.01|350.61|353.4|351|353.4|351|353.01|350.61|0
1629127580000|2021-08-16 15:26:20|353.56|351.16|353.33|350.93|353.56|351.16|353.33|350.93|0
1629127590000|2021-08-16 15:26:30|353.17|350.77|353.01|350.61|353.17|350.77|353.01|350.61|0
1629127600000|2021-08-16 15:26:40|352.85|350.45|353.17|350.77|353.17|350.77|352.85|350.45|0
1629127610000|2021-08-16 15:26:50|353.49|351.09|353.49|351.09|353.49|351.09|353.4|351|0
1629127620000|2021-08-16 15:27:00|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1629127630000|2021-08-16 15:27:10|353.17|350.77|353.17|350.77|353.17|350.77|353.01|350.61|0
1629127640000|2021-08-16 15:27:20|353.01|350.61|353.17|350.77|353.17|350.77|353.01|350.61|0
1629127650000|2021-08-16 15:27:30|353.01|350.61|352.85|350.45|353.01|350.61|352.85|350.45|0
1629127660000|2021-08-16 15:27:40|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1629127670000|2021-08-16 15:27:50|353.17|350.77|353.17|350.77|353.17|350.77|353.01|350.61|0
1629127680000|2021-08-16 15:28:00|353.33|350.93|353.33|350.93|353.33|350.93|353.17|350.77|0
1629127690000|2021-08-16 15:28:10|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1629127700000|2021-08-16 15:28:20|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1629127710000|2021-08-16 15:28:30|353.33|350.93|353.33|350.93|353.48|351.08|353.33|350.93|0
1629127720000|2021-08-16 15:28:40|353.17|350.77|353.17|350.77|353.33|350.93|353.17|350.77|0
1629127730000|2021-08-16 15:28:50|353.33|350.93|353.48|351.08|353.48|351.08|353.33|350.93|0
1629127760000|2021-08-16 15:29:20|353.64|351.24|353.8|351.4|353.8|351.4|353.64|351.24|0
1629127770000|2021-08-16 15:29:30|353.64|351.24|353.8|351.4|353.8|351.4|353.64|351.24|0
1629127780000|2021-08-16 15:29:40|353.96|351.56|354.12|351.72|354.12|351.72|353.96|351.56|0
1629127790000|2021-08-16 15:29:50|353.96|351.56|353.8|351.4|353.96|351.56|353.8|351.4|0
1629127800000|2021-08-16 15:30:00|355.06|352.66|354.91|352.51|355.06|352.66|354.91|352.51|0
1629127820000|2021-08-16 15:30:20|355.06|352.66|355.38|352.98|355.38|352.98|355.06|352.66|0
1629127830000|2021-08-16 15:30:30|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1629127840000|2021-08-16 15:30:40|355.38|352.98|355.54|353.14|355.54|353.14|355.38|352.98|0
1629127850000|2021-08-16 15:30:50|355.38|352.98|355.22|352.82|355.38|352.98|355.22|352.82|0
1629127860000|2021-08-16 15:31:00|355.38|352.98|355.54|353.14|355.54|353.14|355.38|352.98|0
1629127870000|2021-08-16 15:31:10|355.38|352.98|355.54|353.14|355.54|353.14|355.38|352.98|0
1629127880000|2021-08-16 15:31:20|355.38|352.98|355.54|353.14|355.54|353.14|355.38|352.98|0
1629127890000|2021-08-16 15:31:30|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1629127900000|2021-08-16 15:31:40|355.54|353.14|356.18|353.78|356.18|353.78|355.54|353.14|0
1629127910000|2021-08-16 15:31:50|356.02|353.62|356.02|353.62|356.02|353.62|355.86|353.46|0
1629127920000|2021-08-16 15:32:00|355.86|353.46|356.33|353.93|356.33|353.93|355.86|353.46|0
1629127930000|2021-08-16 15:32:10|356.18|353.78|356.18|353.78|356.18|353.78|356.02|353.62|0
1629127940000|2021-08-16 15:32:20|356.17|353.77|356.33|353.93|356.33|353.93|356.09|353.69|0
1629127950000|2021-08-16 15:32:30|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1629127960000|2021-08-16 15:32:40|356.33|353.93|356.65|354.25|356.65|354.25|356.33|353.93|0
1629127970000|2021-08-16 15:32:50|356.81|354.41|356.65|354.25|356.81|354.41|356.65|354.25|0
1629127980000|2021-08-16 15:33:00|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1629127990000|2021-08-16 15:33:10|356.65|354.25|356.81|354.41|356.81|354.41|356.65|354.25|0
1629128000000|2021-08-16 15:33:20|357.13|354.73|356.97|354.57|357.13|354.73|356.97|354.57|0
1629128010000|2021-08-16 15:33:30|356.81|354.41|356.97|354.57|356.97|354.57|356.81|354.41|0
1629128020000|2021-08-16 15:33:40|357.13|354.73|357.29|354.89|357.29|354.89|357.13|354.73|0
1629128030000|2021-08-16 15:33:50|357.13|354.73|357.29|354.89|357.29|354.89|357.13|354.73|0
1629128040000|2021-08-16 15:34:00|357.13|354.73|357.29|354.89|357.45|355.05|357.13|354.73|0
1629128060000|2021-08-16 15:34:20|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1629128070000|2021-08-16 15:34:30|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1629128080000|2021-08-16 15:34:40|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1629128090000|2021-08-16 15:34:50|357.29|354.89|357.45|355.05|357.45|355.05|357.29|354.89|0
1629128100000|2021-08-16 15:35:00|357.61|355.21|357.6|355.2|357.76|355.36|357.6|355.2|0
1629128110000|2021-08-16 15:35:10|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1629128120000|2021-08-16 15:35:20|357.6|355.2|357.6|355.2|357.6|355.2|357.29|354.89|0
1629128130000|2021-08-16 15:35:30|357.76|355.36|358.08|355.68|358.08|355.68|357.76|355.36|0
1629128140000|2021-08-16 15:35:40|358.24|355.84|358.4|356|358.4|356|358.24|355.84|0
1629128150000|2021-08-16 15:35:50|358.24|355.84|358.24|355.84|358.4|356|358.24|355.84|0
1629128160000|2021-08-16 15:36:00|358.4|356|358.4|356|358.56|356.16|358.4|356|0
1629128170000|2021-08-16 15:36:10|358.56|356.16|358.56|356.16|358.56|356.16|358.56|356.16|0
1629128180000|2021-08-16 15:36:20|358.72|356.32|358.4|356|358.72|356.32|358.4|356|0
1629128190000|2021-08-16 15:36:30|358.56|356.16|358.56|356.16|358.56|356.16|358.56|356.16|0
1629128200000|2021-08-16 15:36:40|358.4|356|358.4|356|358.4|356|358.4|356|0
1629128210000|2021-08-16 15:36:50|358.56|356.16|358.4|356|358.56|356.16|358.4|356|0
1629128220000|2021-08-16 15:37:00|358.56|356.16|358.4|356|358.56|356.16|358.4|356|0
1629128230000|2021-08-16 15:37:10|358.24|355.84|358.08|355.68|358.24|355.84|358.08|355.68|0
1629128240000|2021-08-16 15:37:20|357.92|355.52|357.92|355.52|357.92|355.52|357.92|355.52|0
1629128250000|2021-08-16 15:37:30|358.08|355.68|357.92|355.52|358.08|355.68|357.92|355.52|0
1629128260000|2021-08-16 15:37:40|357.76|355.36|357.6|355.2|357.76|355.36|357.6|355.2|0
1629128270000|2021-08-16 15:37:50|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1629128280000|2021-08-16 15:38:00|357.29|354.89|357.44|355.04|357.44|355.04|357.29|354.89|0
1629128290000|2021-08-16 15:38:10|357.29|354.89|357.44|355.04|357.44|355.04|357.29|354.89|0
1629128300000|2021-08-16 15:38:20|357.6|355.2|357.44|355.04|357.6|355.2|357.44|355.04|0
1629128310000|2021-08-16 15:38:30|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1629128320000|2021-08-16 15:38:40|357.76|355.36|357.6|355.2|357.92|355.52|357.6|355.2|0
1629128340000|2021-08-16 15:39:00|357.68|355.28|357.6|355.2|357.68|355.28|357.6|355.2|0
1629128350000|2021-08-16 15:39:10|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1629128360000|2021-08-16 15:39:20|357.68|355.28|357.6|355.2|357.68|355.28|357.6|355.2|0
1629128370000|2021-08-16 15:39:30|357.76|355.36|357.92|355.52|357.92|355.52|357.76|355.36|0
1629128380000|2021-08-16 15:39:40|357.84|355.44|357.76|355.36|357.84|355.44|357.76|355.36|0
1629128390000|2021-08-16 15:39:50|357.68|355.28|357.6|355.2|357.68|355.28|357.6|355.2|0
1629128400000|2021-08-16 15:40:00|358.08|355.68|358.4|356|358.56|356.16|358.08|355.68|0
1629128410000|2021-08-16 15:40:10|358.56|356.16|358.4|356|358.56|356.16|358.4|356|0
1629128420000|2021-08-16 15:40:20|358.24|355.84|358.24|355.84|358.24|355.84|358.08|355.68|0
1629128440000|2021-08-16 15:40:40|358.4|356|358.4|356|358.56|356.16|358.4|356|0
1629128450000|2021-08-16 15:40:50|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1629128460000|2021-08-16 15:41:00|358.4|356|358.56|356.16|358.56|356.16|358.4|356|0
1629128470000|2021-08-16 15:41:10|358.4|356|358.24|355.84|358.4|356|358.24|355.84|0
1629128480000|2021-08-16 15:41:20|358.4|356|358.4|356|358.4|356|358.24|355.84|0
1629128490000|2021-08-16 15:41:30|358.56|356.16|358.88|356.48|358.88|356.48|358.56|356.16|0
1629128500000|2021-08-16 15:41:40|359.04|356.64|358.88|356.48|359.04|356.64|358.88|356.48|0
1629128530000|2021-08-16 15:42:10|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1629128540000|2021-08-16 15:42:20|358.56|356.16|358.56|356.16|358.56|356.16|358.4|356|0
1629128550000|2021-08-16 15:42:30|358.63|356.23|358.56|356.16|358.63|356.23|358.56|356.16|0
1629128560000|2021-08-16 15:42:40|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1629128570000|2021-08-16 15:42:50|358.4|356|358.4|356|358.4|356|358.4|356|0
1629128580000|2021-08-16 15:43:00|358.56|356.16|358.56|356.16|358.56|356.16|358.56|356.16|0
1629128590000|2021-08-16 15:43:10|358.72|356.32|358.56|356.16|358.72|356.32|358.56|356.16|0
1629128600000|2021-08-16 15:43:20|358.4|356|358.56|356.16|358.56|356.16|358.4|356|0
1629128620000|2021-08-16 15:43:40|358.4|356|358.24|355.84|358.4|356|358.24|355.84|0
1629128630000|2021-08-16 15:43:50|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1629128650000|2021-08-16 15:44:10|357.92|355.52|358.08|355.68|358.08|355.68|357.92|355.52|0
1629128660000|2021-08-16 15:44:20|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1629128670000|2021-08-16 15:44:30|358.4|356|358.4|356|358.4|356|358.24|355.84|0
1629128700000|2021-08-16 15:45:00|358.56|356.16|358.56|356.16|358.56|356.16|358.56|356.16|0
1629128710000|2021-08-16 15:45:10|358.63|356.23|358.88|356.48|358.88|356.48|358.63|356.23|0
1629128720000|2021-08-16 15:45:20|359.03|356.63|358.88|356.48|359.03|356.63|358.88|356.48|0
1629128730000|2021-08-16 15:45:30|359.03|356.63|359.03|356.63|359.03|356.63|359.03|356.63|0
1629128740000|2021-08-16 15:45:40|359.19|356.79|359.03|356.63|359.19|356.79|359.03|356.63|0
1629128750000|2021-08-16 15:45:50|358.95|356.55|358.88|356.48|358.95|356.55|358.88|356.48|0
1629128760000|2021-08-16 15:46:00|359.03|356.63|358.88|356.48|359.03|356.63|358.88|356.48|0
1629128770000|2021-08-16 15:46:10|358.72|356.32|358.87|356.47|358.87|356.47|358.72|356.32|0
1629128790000|2021-08-16 15:46:30|358.72|356.32|358.4|356|358.72|356.32|358.4|356|0
1629128800000|2021-08-16 15:46:40|358.24|355.84|358.4|356|358.4|356|358.24|355.84|0
1629128810000|2021-08-16 15:46:50|358.24|355.84|358.4|356|358.4|356|358.24|355.84|0
1629128820000|2021-08-16 15:47:00|358.24|355.84|358.4|356|358.4|356|358.24|355.84|0
1629128830000|2021-08-16 15:47:10|358.56|356.16|359.03|356.63|359.19|356.79|358.56|356.16|0
1629128840000|2021-08-16 15:47:20|358.87|356.47|357.91|355.51|358.87|356.47|357.6|355.2|0
1629128850000|2021-08-16 15:47:30|358.07|355.67|357.91|355.51|358.07|355.67|357.91|355.51|0
1629128860000|2021-08-16 15:47:40|358.07|355.67|358.07|355.67|358.07|355.67|358.07|355.67|0
1629128870000|2021-08-16 15:47:50|357.91|355.51|357.91|355.51|358.07|355.67|357.91|355.51|0
1629128880000|2021-08-16 15:48:00|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1629128890000|2021-08-16 15:48:10|357.91|355.51|357.83|355.43|357.91|355.51|357.76|355.36|0
1629128900000|2021-08-16 15:48:20|357.76|355.36|357.75|355.35|357.76|355.36|357.75|355.35|0
1629128910000|2021-08-16 15:48:30|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1629128920000|2021-08-16 15:48:40|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1629128930000|2021-08-16 15:48:50|357.6|355.2|357.6|355.2|357.75|355.35|357.6|355.2|0
1629128940000|2021-08-16 15:49:00|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1629128950000|2021-08-16 15:49:10|357.91|355.51|357.75|355.35|357.91|355.51|357.75|355.35|0
1629128970000|2021-08-16 15:49:30|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1629128980000|2021-08-16 15:49:40|357.44|355.04|357.6|355.2|357.6|355.2|357.44|355.04|0
1629128990000|2021-08-16 15:49:50|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1629129000000|2021-08-16 15:50:00|357.59|355.19|357.91|355.51|357.91|355.51|357.59|355.19|0
1629129010000|2021-08-16 15:50:10|357.75|355.35|357.91|355.51|357.91|355.51|357.75|355.35|0
1629129020000|2021-08-16 15:50:20|357.83|355.43|357.59|355.19|357.83|355.43|357.59|355.19|0
1629129030000|2021-08-16 15:50:30|357.75|355.35|357.75|355.35|357.91|355.51|357.75|355.35|0
1629129040000|2021-08-16 15:50:40|357.91|355.51|357.75|355.35|357.91|355.51|357.75|355.35|0
1629129050000|2021-08-16 15:50:50|357.91|355.51|357.83|355.43|357.91|355.51|357.83|355.43|0
1629129060000|2021-08-16 15:51:00|357.91|355.51|358.07|355.67|358.07|355.67|357.91|355.51|0
1629129070000|2021-08-16 15:51:10|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1629129080000|2021-08-16 15:51:20|357.99|355.59|357.99|355.59|357.99|355.59|357.99|355.59|0
1629129090000|2021-08-16 15:51:30|358.07|355.67|357.75|355.35|358.07|355.67|357.75|355.35|0
1629129100000|2021-08-16 15:51:40|357.91|355.51|357.75|355.35|357.91|355.51|357.75|355.35|0
1629129120000|2021-08-16 15:52:00|358.07|355.67|357.91|355.51|358.07|355.67|357.91|355.51|0
1629129130000|2021-08-16 15:52:10|357.75|355.35|357.75|355.35|357.91|355.51|357.75|355.35|0
1629129140000|2021-08-16 15:52:20|357.91|355.51|357.75|355.35|357.91|355.51|357.75|355.35|0
1629129150000|2021-08-16 15:52:30|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1629129160000|2021-08-16 15:52:40|357.75|355.35|357.75|355.35|357.91|355.51|357.75|355.35|0
1629129200000|2021-08-16 15:53:20|357.67|355.27|357.75|355.35|357.75|355.35|357.67|355.27|0
1629129210000|2021-08-16 15:53:30|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1629129220000|2021-08-16 15:53:40|357.51|355.11|357.59|355.19|357.59|355.19|357.51|355.11|0
1629129240000|2021-08-16 15:54:00|357.75|355.35|357.59|355.19|357.75|355.35|357.59|355.19|0
1629129260000|2021-08-16 15:54:20|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629129270000|2021-08-16 15:54:30|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1629129280000|2021-08-16 15:54:40|357.51|355.11|357.59|355.19|357.59|355.19|357.43|355.03|0
1629129290000|2021-08-16 15:54:50|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629129320000|2021-08-16 15:55:20|357.27|354.87|357.43|355.03|357.43|355.03|357.27|354.87|0
1629129340000|2021-08-16 15:55:40|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1629129350000|2021-08-16 15:55:50|357.51|355.11|357.43|355.03|357.51|355.11|357.43|355.03|0
1629129360000|2021-08-16 15:56:00|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1629129370000|2021-08-16 15:56:10|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629129390000|2021-08-16 15:56:30|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1629129400000|2021-08-16 15:56:40|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629129420000|2021-08-16 15:57:00|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1629129460000|2021-08-16 15:57:40|357.11|354.71|357.27|354.87|357.27|354.87|357.11|354.71|0
1629129480000|2021-08-16 15:58:00|357.43|355.03|357.75|355.35|357.75|355.35|357.43|355.03|0
1629129490000|2021-08-16 15:58:10|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1629129500000|2021-08-16 15:58:20|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629129510000|2021-08-16 15:58:30|357.27|354.87|357.11|354.71|357.27|354.87|357.11|354.71|0
1629129530000|2021-08-16 15:58:50|356.95|354.55|357.11|354.71|357.11|354.71|356.95|354.55|0
1629129540000|2021-08-16 15:59:00|357.27|354.87|357.59|355.19|357.59|355.19|357.27|354.87|0
1629129550000|2021-08-16 15:59:10|357.43|355.03|357.51|355.11|357.51|355.11|357.43|355.03|0
1629129560000|2021-08-16 15:59:20|357.59|355.19|357.43|355.03|357.59|355.19|357.43|355.03|0
1629129570000|2021-08-16 15:59:30|357.27|354.87|357.11|354.71|357.27|354.87|357.11|354.71|0
1629129580000|2021-08-16 15:59:40|357.27|354.87|357.11|354.71|357.27|354.87|357.11|354.71|0
1629129590000|2021-08-16 15:59:50|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1629129600000|2021-08-16 16:00:00|357.59|355.19|357.59|355.19|357.75|355.35|357.59|355.19|0
1629129610000|2021-08-16 16:00:10|357.75|355.35|357.59|355.19|357.75|355.35|357.59|355.19|0
1629129620000|2021-08-16 16:00:20|357.43|355.03|357.27|354.87|357.59|355.19|357.27|354.87|0
1629129640000|2021-08-16 16:00:40|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1629129650000|2021-08-16 16:00:50|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1629129660000|2021-08-16 16:01:00|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1629129670000|2021-08-16 16:01:10|357.27|354.87|357.27|354.87|357.43|355.03|357.27|354.87|0
1629129680000|2021-08-16 16:01:20|357.43|355.03|357.43|355.03|357.43|355.03|357.27|354.87|0
1629129690000|2021-08-16 16:01:30|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1629129720000|2021-08-16 16:02:00|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1629129730000|2021-08-16 16:02:10|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1629129740000|2021-08-16 16:02:20|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1629129750000|2021-08-16 16:02:30|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1629129760000|2021-08-16 16:02:40|358.46|356.06|358.39|355.99|358.55|356.15|358.39|355.99|0
1629129780000|2021-08-16 16:03:00|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1629129790000|2021-08-16 16:03:10|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1629129800000|2021-08-16 16:03:20|358.55|356.15|358.39|355.99|358.55|356.15|358.39|355.99|0
1629129810000|2021-08-16 16:03:30|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1629129820000|2021-08-16 16:03:40|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1629129830000|2021-08-16 16:03:50|358.55|356.15|358.55|356.15|358.55|356.15|358.46|356.06|0
1629129840000|2021-08-16 16:04:00|358.46|356.06|358.55|356.15|358.55|356.15|358.39|355.99|0
1629129850000|2021-08-16 16:04:10|358.71|356.31|358.71|356.31|358.71|356.31|358.71|356.31|0
1629129870000|2021-08-16 16:04:30|358.55|356.15|358.39|355.99|358.55|356.15|358.39|355.99|0
1629129880000|2021-08-16 16:04:40|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1629129890000|2021-08-16 16:04:50|358.62|356.22|358.62|356.22|358.62|356.22|358.55|356.15|0
1629129900000|2021-08-16 16:05:00|358.71|356.31|358.86|356.46|358.86|356.46|358.71|356.31|0
1629129910000|2021-08-16 16:05:10|359.02|356.62|358.86|356.46|359.02|356.62|358.86|356.46|0
1629129920000|2021-08-16 16:05:20|358.71|356.31|358.86|356.46|358.86|356.46|358.55|356.15|0
1629129930000|2021-08-16 16:05:30|359.02|356.62|359.1|356.7|359.1|356.7|359.02|356.62|0
1629129940000|2021-08-16 16:05:40|359.18|356.78|359.18|356.78|359.18|356.78|359.02|356.62|0
1629129950000|2021-08-16 16:05:50|359.34|356.94|359.18|356.78|359.34|356.94|359.18|356.78|0
1629129960000|2021-08-16 16:06:00|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629129970000|2021-08-16 16:06:10|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629129990000|2021-08-16 16:06:30|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629130000000|2021-08-16 16:06:40|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629130020000|2021-08-16 16:07:00|359.02|356.62|358.86|356.46|359.02|356.62|358.86|356.46|0
1629130030000|2021-08-16 16:07:10|358.7|356.3|358.54|356.14|358.7|356.3|358.54|356.14|0
1629130050000|2021-08-16 16:07:30|358.62|356.22|358.7|356.3|358.7|356.3|358.54|356.14|0
1629130060000|2021-08-16 16:07:40|358.54|356.14|358.54|356.14|358.54|356.14|358.39|355.99|0
1629130070000|2021-08-16 16:07:50|358.39|355.99|358.39|355.99|358.54|356.14|358.39|355.99|0
1629130080000|2021-08-16 16:08:00|358.54|356.14|358.7|356.3|358.7|356.3|358.54|356.14|0
1629130090000|2021-08-16 16:08:10|358.54|356.14|358.38|355.98|358.54|356.14|358.38|355.98|0
1629130110000|2021-08-16 16:08:30|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1629130120000|2021-08-16 16:08:40|358.38|355.98|358.23|355.83|358.38|355.98|358.23|355.83|0
1629130130000|2021-08-16 16:08:50|358.07|355.67|358.07|355.67|358.07|355.67|358.07|355.67|0
1629130140000|2021-08-16 16:09:00|357.91|355.51|358.07|355.67|358.07|355.67|357.91|355.51|0
1629130150000|2021-08-16 16:09:10|357.91|355.51|358.07|355.67|358.07|355.67|357.91|355.51|0
1629130170000|2021-08-16 16:09:30|358.14|355.74|358.38|355.98|358.38|355.98|358.14|355.74|0
1629130180000|2021-08-16 16:09:40|358.54|356.14|358.38|355.98|358.54|356.14|358.38|355.98|0
1629130190000|2021-08-16 16:09:50|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1629130200000|2021-08-16 16:10:00|358.7|356.3|358.62|356.22|358.7|356.3|358.54|356.14|0
1629130210000|2021-08-16 16:10:10|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1629130220000|2021-08-16 16:10:20|358.7|356.3|358.54|356.14|358.7|356.3|358.54|356.14|0
1629130240000|2021-08-16 16:10:40|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1629130250000|2021-08-16 16:10:50|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1629130260000|2021-08-16 16:11:00|358.38|355.98|358.7|356.3|358.86|356.46|358.38|355.98|0
1629130270000|2021-08-16 16:11:10|358.86|356.46|359.02|356.62|359.02|356.62|358.7|356.3|0
1629130280000|2021-08-16 16:11:20|358.86|356.46|358.7|356.3|358.86|356.46|358.7|356.3|0
1629130290000|2021-08-16 16:11:30|358.54|356.14|358.7|356.3|358.7|356.3|358.54|356.14|0
1629130300000|2021-08-16 16:11:40|358.86|356.46|358.54|356.14|358.86|356.46|358.54|356.14|0
1629130310000|2021-08-16 16:11:50|358.38|355.98|358.22|355.82|358.38|355.98|358.22|355.82|0
1629130320000|2021-08-16 16:12:00|358.38|355.98|358.54|356.14|358.54|356.14|358.38|355.98|0
1629130330000|2021-08-16 16:12:10|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1629130340000|2021-08-16 16:12:20|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1629130370000|2021-08-16 16:12:50|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1629130380000|2021-08-16 16:13:00|358.86|356.46|359.02|356.62|359.02|356.62|358.86|356.46|0
1629130390000|2021-08-16 16:13:10|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629130400000|2021-08-16 16:13:20|359.02|356.62|359.02|356.62|359.02|356.62|358.86|356.46|0
1629130410000|2021-08-16 16:13:30|358.86|356.46|359.18|356.78|359.18|356.78|358.86|356.46|0
1629130420000|2021-08-16 16:13:40|359.34|356.94|359.18|356.78|359.34|356.94|359.18|356.78|0
1629130440000|2021-08-16 16:14:00|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629130460000|2021-08-16 16:14:20|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629130510000|2021-08-16 16:15:10|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629130530000|2021-08-16 16:15:30|359.18|356.78|359.18|356.78|359.34|356.94|359.18|356.78|0
1629130540000|2021-08-16 16:15:40|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629130570000|2021-08-16 16:16:10|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629130580000|2021-08-16 16:16:20|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629130590000|2021-08-16 16:16:30|359.5|357.1|359.34|356.94|359.5|357.1|359.34|356.94|0
1629130600000|2021-08-16 16:16:40|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1629130610000|2021-08-16 16:16:50|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629130640000|2021-08-16 16:17:20|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629130650000|2021-08-16 16:17:30|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629130660000|2021-08-16 16:17:40|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629130680000|2021-08-16 16:18:00|359.1|356.7|359.34|356.94|359.34|356.94|359.1|356.7|0
1629130700000|2021-08-16 16:18:20|359.26|356.86|359.5|357.1|359.5|357.1|359.26|356.86|0
1629130720000|2021-08-16 16:18:40|359.58|357.18|359.66|357.26|359.66|357.26|359.5|357.1|0
1629130740000|2021-08-16 16:19:00|359.5|357.1|359.66|357.26|359.66|357.26|359.5|357.1|0
1629130750000|2021-08-16 16:19:10|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1629130760000|2021-08-16 16:19:20|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629130770000|2021-08-16 16:19:30|359.5|357.1|359.34|356.94|359.5|357.1|359.34|356.94|0
1629130780000|2021-08-16 16:19:40|359.26|356.86|359.18|356.78|359.34|356.94|359.18|356.78|0
1629130790000|2021-08-16 16:19:50|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629130810000|2021-08-16 16:20:10|359.18|356.78|359.18|356.78|359.18|356.78|359.02|356.62|0
1629130820000|2021-08-16 16:20:20|359.02|356.62|359.34|356.94|359.34|356.94|359.02|356.62|0
1629130830000|2021-08-16 16:20:30|359.5|357.1|359.34|356.94|359.5|357.1|359.34|356.94|0
1629130850000|2021-08-16 16:20:50|359.5|357.1|359.66|357.26|359.66|357.26|359.5|357.1|0
1629130860000|2021-08-16 16:21:00|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1629130870000|2021-08-16 16:21:10|359.66|357.26|359.66|357.26|359.82|357.42|359.66|357.26|0
1629130880000|2021-08-16 16:21:20|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1629130890000|2021-08-16 16:21:30|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1629130900000|2021-08-16 16:21:40|360.14|357.74|360.14|357.74|360.14|357.74|360.14|357.74|0
1629130930000|2021-08-16 16:22:10|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1629130940000|2021-08-16 16:22:20|360.14|357.74|360.14|357.74|360.14|357.74|360.14|357.74|0
1629130960000|2021-08-16 16:22:40|360.05|357.65|359.98|357.58|360.05|357.65|359.98|357.58|0
1629130970000|2021-08-16 16:22:50|359.82|357.42|359.66|357.26|359.82|357.42|359.66|357.26|0
1629130980000|2021-08-16 16:23:00|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1629130990000|2021-08-16 16:23:10|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1629131010000|2021-08-16 16:23:30|360.14|357.74|360.14|357.74|360.14|357.74|360.14|357.74|0
1629131020000|2021-08-16 16:23:40|359.98|357.58|360.14|357.74|360.14|357.74|359.98|357.58|0
1629131040000|2021-08-16 16:24:00|360.3|357.9|360.14|357.74|360.3|357.9|360.14|357.74|0
1629131060000|2021-08-16 16:24:20|360.05|357.65|360.14|357.74|360.14|357.74|360.05|357.65|0
1629131070000|2021-08-16 16:24:30|360.3|357.9|360.14|357.74|360.3|357.9|360.14|357.74|0
1629131080000|2021-08-16 16:24:40|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1629131090000|2021-08-16 16:24:50|360.14|357.74|360.14|357.74|360.14|357.74|360.14|357.74|0
1629131100000|2021-08-16 16:25:00|360.05|357.65|359.98|357.58|360.14|357.74|359.98|357.58|0
1629131110000|2021-08-16 16:25:10|360.14|357.74|360.14|357.74|360.14|357.74|360.05|357.65|0
1629131120000|2021-08-16 16:25:20|360.05|357.65|359.98|357.58|360.05|357.65|359.98|357.58|0
1629131150000|2021-08-16 16:25:50|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1629131160000|2021-08-16 16:26:00|360.13|357.73|359.97|357.57|360.13|357.73|359.97|357.57|0
1629131170000|2021-08-16 16:26:10|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1629131210000|2021-08-16 16:26:50|360.05|357.65|359.97|357.57|360.05|357.65|359.97|357.57|0
1629131230000|2021-08-16 16:27:10|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1629131240000|2021-08-16 16:27:20|359.49|357.09|359.65|357.25|359.65|357.25|359.49|357.09|0
1629131250000|2021-08-16 16:27:30|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1629131260000|2021-08-16 16:27:40|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1629131270000|2021-08-16 16:27:50|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629131280000|2021-08-16 16:28:00|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629131290000|2021-08-16 16:28:10|358.86|356.46|359.02|356.62|359.02|356.62|358.86|356.46|0
1629131310000|2021-08-16 16:28:30|358.86|356.46|359.02|356.62|359.02|356.62|358.86|356.46|0
1629131320000|2021-08-16 16:28:40|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629131330000|2021-08-16 16:28:50|359.02|356.62|358.86|356.46|359.02|356.62|358.86|356.46|0
1629131340000|2021-08-16 16:29:00|359.02|356.62|359.01|356.61|359.02|356.62|359.01|356.61|0
1629131350000|2021-08-16 16:29:10|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1629131360000|2021-08-16 16:29:20|359.33|356.93|359.33|356.93|359.33|356.93|359.17|356.77|0
1629131370000|2021-08-16 16:29:30|359.17|356.77|359.33|356.93|359.33|356.93|359.17|356.77|0
1629131380000|2021-08-16 16:29:40|359.17|356.77|359.33|356.93|359.33|356.93|359.17|356.77|0
1629131390000|2021-08-16 16:29:50|359.17|356.77|359.17|356.77|359.33|356.93|359.17|356.77|0
1629131420000|2021-08-16 16:30:20|359.33|356.93|359.81|357.41|359.81|357.41|359.33|356.93|0
1629131430000|2021-08-16 16:30:30|359.65|357.25|359.81|357.41|359.81|357.41|359.65|357.25|0
1629131440000|2021-08-16 16:30:40|359.65|357.25|359.49|357.09|359.65|357.25|359.49|357.09|0
1629131450000|2021-08-16 16:30:50|359.33|356.93|359.49|357.09|359.49|357.09|359.33|356.93|0
1629131460000|2021-08-16 16:31:00|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1629131470000|2021-08-16 16:31:10|359.25|356.85|359.33|356.93|359.33|356.93|359.25|356.85|0
1629131480000|2021-08-16 16:31:20|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1629131490000|2021-08-16 16:31:30|359.33|356.93|359.65|357.25|359.65|357.25|359.33|356.93|0
1629131500000|2021-08-16 16:31:40|359.49|357.09|359.65|357.25|359.65|357.25|359.49|357.09|0
1629131510000|2021-08-16 16:31:50|359.49|357.09|359.65|357.25|359.65|357.25|359.49|357.09|0
1629131520000|2021-08-16 16:32:00|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1629131530000|2021-08-16 16:32:10|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1629131540000|2021-08-16 16:32:20|359.49|357.09|359.33|356.93|359.49|357.09|359.33|356.93|0
1629131550000|2021-08-16 16:32:30|359.17|356.77|359.17|356.77|359.33|356.93|359.17|356.77|0
1629131560000|2021-08-16 16:32:40|359.01|356.61|358.85|356.45|359.01|356.61|358.85|356.45|0
1629131580000|2021-08-16 16:33:00|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629131590000|2021-08-16 16:33:10|358.53|356.13|358.22|355.82|358.53|356.13|358.22|355.82|0
1629131600000|2021-08-16 16:33:20|358.37|355.97|358.45|356.05|358.45|356.05|358.37|355.97|0
1629131610000|2021-08-16 16:33:30|358.22|355.82|358.53|356.13|358.53|356.13|358.22|355.82|0
1629131620000|2021-08-16 16:33:40|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629131630000|2021-08-16 16:33:50|358.37|355.97|358.53|356.13|358.53|356.13|358.37|355.97|0
1629131680000|2021-08-16 16:34:40|358.37|355.97|358.37|355.97|358.37|355.97|358.29|355.89|0
1629131690000|2021-08-16 16:34:50|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1629131700000|2021-08-16 16:35:00|358.13|355.73|358.21|355.81|358.37|355.97|358.13|355.73|0
1629131710000|2021-08-16 16:35:10|358.06|355.66|358.21|355.81|358.21|355.81|358.06|355.66|0
1629131720000|2021-08-16 16:35:20|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1629131730000|2021-08-16 16:35:30|358.05|355.65|358.05|355.65|358.13|355.73|358.05|355.65|0
1629131740000|2021-08-16 16:35:40|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1629131750000|2021-08-16 16:35:50|358.05|355.65|358.05|355.65|358.05|355.65|358.05|355.65|0
1629131760000|2021-08-16 16:36:00|357.9|355.5|358.05|355.65|358.21|355.81|357.9|355.5|0
1629131770000|2021-08-16 16:36:10|358.21|355.81|358.37|355.97|358.37|355.97|358.21|355.81|0
1629131780000|2021-08-16 16:36:20|358.53|356.13|358.69|356.29|358.69|356.29|358.53|356.13|0
1629131790000|2021-08-16 16:36:30|358.53|356.13|358.61|356.21|358.61|356.21|358.53|356.13|0
1629131800000|2021-08-16 16:36:40|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629131810000|2021-08-16 16:36:50|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629131820000|2021-08-16 16:37:00|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629131840000|2021-08-16 16:37:20|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629131870000|2021-08-16 16:37:50|358.53|356.13|358.53|356.13|358.69|356.29|358.53|356.13|0
1629131890000|2021-08-16 16:38:10|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629131900000|2021-08-16 16:38:20|358.85|356.45|359.01|356.61|359.01|356.61|358.85|356.45|0
1629131910000|2021-08-16 16:38:30|359.17|356.77|359.01|356.61|359.17|356.77|359.01|356.61|0
1629131920000|2021-08-16 16:38:40|358.85|356.45|359.01|356.61|359.01|356.61|358.85|356.45|0
1629131930000|2021-08-16 16:38:50|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629131950000|2021-08-16 16:39:10|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629131960000|2021-08-16 16:39:20|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629131970000|2021-08-16 16:39:30|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1629131980000|2021-08-16 16:39:40|358.21|355.81|358.21|355.81|358.37|355.97|358.21|355.81|0
1629131990000|2021-08-16 16:39:50|358.37|355.97|358.53|356.13|358.53|356.13|358.21|355.81|0
1629132000000|2021-08-16 16:40:00|358.37|355.97|358.53|356.13|358.53|356.13|358.37|355.97|0
1629132010000|2021-08-16 16:40:10|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629132020000|2021-08-16 16:40:20|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629132050000|2021-08-16 16:40:50|358.69|356.29|358.85|356.45|358.85|356.45|358.69|356.29|0
1629132060000|2021-08-16 16:41:00|358.77|356.37|358.69|356.29|358.77|356.37|358.69|356.29|0
1629132070000|2021-08-16 16:41:10|358.53|356.13|358.69|356.29|358.69|356.29|358.53|356.13|0
1629132080000|2021-08-16 16:41:20|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629132090000|2021-08-16 16:41:30|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629132100000|2021-08-16 16:41:40|358.85|356.45|358.69|356.29|358.85|356.45|358.69|356.29|0
1629132110000|2021-08-16 16:41:50|358.77|356.37|358.69|356.29|358.77|356.37|358.69|356.29|0
1629132120000|2021-08-16 16:42:00|358.85|356.45|358.69|356.29|358.85|356.45|358.69|356.29|0
1629132130000|2021-08-16 16:42:10|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629132140000|2021-08-16 16:42:20|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1629132150000|2021-08-16 16:42:30|359.09|356.69|359.01|356.61|359.09|356.69|359.01|356.61|0
1629132170000|2021-08-16 16:42:50|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1629132180000|2021-08-16 16:43:00|359.25|356.85|359.33|356.93|359.49|357.09|359.25|356.85|0
1629132190000|2021-08-16 16:43:10|359.41|357.01|359.65|357.25|359.65|357.25|359.41|357.01|0
1629132200000|2021-08-16 16:43:20|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1629132210000|2021-08-16 16:43:30|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1629132220000|2021-08-16 16:43:40|359.17|356.77|359.25|356.85|359.25|356.85|359.17|356.77|0
1629132230000|2021-08-16 16:43:50|359.33|356.93|359.17|356.77|359.33|356.93|359.17|356.77|0
1629132240000|2021-08-16 16:44:00|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1629132250000|2021-08-16 16:44:10|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1629132280000|2021-08-16 16:44:40|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1629132290000|2021-08-16 16:44:50|359.49|357.09|359.65|357.25|359.65|357.25|359.49|357.09|0
1629132320000|2021-08-16 16:45:20|359.81|357.41|359.97|357.57|359.97|357.57|359.81|357.41|0
1629132330000|2021-08-16 16:45:30|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1629132340000|2021-08-16 16:45:40|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1629132350000|2021-08-16 16:45:50|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1629132360000|2021-08-16 16:46:00|359.97|357.57|359.81|357.41|359.97|357.57|359.81|357.41|0
1629132370000|2021-08-16 16:46:10|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1629132390000|2021-08-16 16:46:30|359.81|357.41|359.97|357.57|359.97|357.57|359.81|357.41|0
1629132400000|2021-08-16 16:46:40|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1629132410000|2021-08-16 16:46:50|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1629132420000|2021-08-16 16:47:00|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1629132440000|2021-08-16 16:47:20|360.29|357.89|360.13|357.73|360.29|357.89|360.13|357.73|0
1629132450000|2021-08-16 16:47:30|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1629132460000|2021-08-16 16:47:40|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1629132470000|2021-08-16 16:47:50|360.29|357.89|360.45|358.05|360.45|358.05|360.29|357.89|0
1629132480000|2021-08-16 16:48:00|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1629132490000|2021-08-16 16:48:10|360.45|358.05|360.45|358.05|360.61|358.21|360.45|358.05|0
1629132500000|2021-08-16 16:48:20|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1629132510000|2021-08-16 16:48:30|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1629132520000|2021-08-16 16:48:40|360.29|357.89|360.29|357.89|360.45|358.05|360.29|357.89|0
1629132540000|2021-08-16 16:49:00|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1629132560000|2021-08-16 16:49:20|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1629132600000|2021-08-16 16:50:00|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1629132630000|2021-08-16 16:50:30|360.61|358.21|360.77|358.37|360.77|358.37|360.61|358.21|0
1629132640000|2021-08-16 16:50:40|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1629132650000|2021-08-16 16:50:50|361.09|358.69|360.93|358.53|361.09|358.69|360.93|358.53|0
1629132660000|2021-08-16 16:51:00|360.92|358.52|360.92|358.52|361.09|358.69|360.92|358.52|0
1629132670000|2021-08-16 16:51:10|361.09|358.69|361.08|358.68|361.09|358.69|361.08|358.68|0
1629132690000|2021-08-16 16:51:30|361.25|358.85|361.32|358.92|361.41|359.01|361.25|358.85|0
1629132700000|2021-08-16 16:51:40|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1629132710000|2021-08-16 16:51:50|361.24|358.84|361.41|359.01|361.41|359.01|361.24|358.84|0
1629132720000|2021-08-16 16:52:00|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1629132740000|2021-08-16 16:52:20|361.08|358.68|361.08|358.68|361.08|358.68|360.92|358.52|0
1629132750000|2021-08-16 16:52:30|360.92|358.52|361.08|358.68|361.08|358.68|360.92|358.52|0
1629132760000|2021-08-16 16:52:40|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1629132780000|2021-08-16 16:53:00|361.08|358.68|361.24|358.84|361.24|358.84|361.08|358.68|0
1629132790000|2021-08-16 16:53:10|361.4|359|361.4|359|361.4|359|361.4|359|0
1629132800000|2021-08-16 16:53:20|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629132810000|2021-08-16 16:53:30|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629132830000|2021-08-16 16:53:50|361.56|359.16|361.56|359.16|361.64|359.24|361.56|359.16|0
1629132840000|2021-08-16 16:54:00|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629132860000|2021-08-16 16:54:20|361.88|359.48|361.88|359.48|361.88|359.48|361.72|359.32|0
1629132870000|2021-08-16 16:54:30|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629132880000|2021-08-16 16:54:40|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629132940000|2021-08-16 16:55:40|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1629132950000|2021-08-16 16:55:50|361.4|359|361.4|359|361.4|359|361.4|359|0
1629132960000|2021-08-16 16:56:00|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629132980000|2021-08-16 16:56:20|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629132990000|2021-08-16 16:56:30|361.88|359.48|361.88|359.48|361.88|359.48|361.72|359.32|0
1629133000000|2021-08-16 16:56:40|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1629133020000|2021-08-16 16:57:00|361.4|359|361.4|359|361.4|359|361.4|359|0
1629133030000|2021-08-16 16:57:10|361.24|358.84|361.4|359|361.4|359|361.24|358.84|0
1629133050000|2021-08-16 16:57:30|361.24|358.84|361.24|358.84|361.4|359|361.24|358.84|0
1629133060000|2021-08-16 16:57:40|361.4|359|361.4|359|361.4|359|361.4|359|0
1629133070000|2021-08-16 16:57:50|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629133080000|2021-08-16 16:58:00|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629133090000|2021-08-16 16:58:10|361.64|359.24|361.72|359.32|361.72|359.32|361.64|359.24|0
1629133100000|2021-08-16 16:58:20|361.88|359.48|361.72|359.32|361.88|359.48|361.72|359.32|0
1629133110000|2021-08-16 16:58:30|361.8|359.4|361.8|359.4|361.88|359.48|361.8|359.4|0
1629133120000|2021-08-16 16:58:40|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629133130000|2021-08-16 16:58:50|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629133140000|2021-08-16 16:59:00|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629133150000|2021-08-16 16:59:10|361.56|359.16|361.56|359.16|361.72|359.32|361.56|359.16|0
1629133170000|2021-08-16 16:59:30|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629133180000|2021-08-16 16:59:40|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629133190000|2021-08-16 16:59:50|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629133200000|2021-08-16 17:00:00|361.88|359.48|361.88|359.48|361.96|359.56|361.88|359.48|0
1629133210000|2021-08-16 17:00:10|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1629133220000|2021-08-16 17:00:20|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1629133230000|2021-08-16 17:00:30|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629133240000|2021-08-16 17:00:40|361.56|359.16|361.72|359.32|361.72|359.32|361.56|359.16|0
1629133250000|2021-08-16 17:00:50|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629133280000|2021-08-16 17:01:20|361.4|359|361.4|359|361.4|359|361.4|359|0
1629133300000|2021-08-16 17:01:40|361.56|359.16|361.4|359|361.56|359.16|361.4|359|0
1629133310000|2021-08-16 17:01:50|361.24|358.84|361.4|359|361.4|359|361.24|358.84|0
1629133320000|2021-08-16 17:02:00|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1629133330000|2021-08-16 17:02:10|361.4|359|361.24|358.84|361.4|359|361.24|358.84|0
1629133340000|2021-08-16 17:02:20|361.4|359|361.32|358.92|361.4|359|361.32|358.92|0
1629133350000|2021-08-16 17:02:30|361.4|359|361.64|359.24|361.72|359.32|361.4|359|0
1629133360000|2021-08-16 17:02:40|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1629133380000|2021-08-16 17:03:00|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629133390000|2021-08-16 17:03:10|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629133400000|2021-08-16 17:03:20|361.4|359|361.56|359.16|361.56|359.16|361.4|359|0
1629133410000|2021-08-16 17:03:30|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1629133420000|2021-08-16 17:03:40|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1629133430000|2021-08-16 17:03:50|361.72|359.32|361.72|359.32|361.72|359.32|361.56|359.16|0
1629133440000|2021-08-16 17:04:00|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629133450000|2021-08-16 17:04:10|362.04|359.64|361.88|359.48|362.04|359.64|361.88|359.48|0
1629133470000|2021-08-16 17:04:30|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1629133480000|2021-08-16 17:04:40|362.04|359.64|361.88|359.48|362.04|359.64|361.88|359.48|0
1629133490000|2021-08-16 17:04:50|362.04|359.64|361.96|359.56|362.04|359.64|361.88|359.48|0
1629133500000|2021-08-16 17:05:00|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629133510000|2021-08-16 17:05:10|362.04|359.64|361.88|359.48|362.04|359.64|361.88|359.48|0
1629133520000|2021-08-16 17:05:20|361.8|359.4|361.88|359.48|361.88|359.48|361.8|359.4|0
1629133530000|2021-08-16 17:05:30|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629133540000|2021-08-16 17:05:40|361.96|359.56|362.04|359.64|362.04|359.64|361.96|359.56|0
1629133550000|2021-08-16 17:05:50|361.88|359.48|361.88|359.48|362.04|359.64|361.88|359.48|0
1629133570000|2021-08-16 17:06:10|362.04|359.64|361.88|359.48|362.04|359.64|361.88|359.48|0
1629133590000|2021-08-16 17:06:30|361.72|359.32|361.72|359.32|361.88|359.48|361.72|359.32|0
1629133600000|2021-08-16 17:06:40|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629133610000|2021-08-16 17:06:50|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629133620000|2021-08-16 17:07:00|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629133630000|2021-08-16 17:07:10|361.8|359.4|361.88|359.48|361.88|359.48|361.8|359.4|0
1629133640000|2021-08-16 17:07:20|361.72|359.32|361.88|359.48|361.88|359.48|361.72|359.32|0
1629133660000|2021-08-16 17:07:40|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629133670000|2021-08-16 17:07:50|361.88|359.48|362.04|359.64|362.04|359.64|361.88|359.48|0
1629133680000|2021-08-16 17:08:00|362.2|359.8|362.36|359.96|362.36|359.96|362.2|359.8|0
1629133690000|2021-08-16 17:08:10|362.2|359.8|362.36|359.96|362.36|359.96|362.2|359.8|0
1629133700000|2021-08-16 17:08:20|362.44|360.04|362.52|360.12|362.52|360.12|362.44|360.04|0
1629133710000|2021-08-16 17:08:30|362.68|360.28|362.52|360.12|362.68|360.28|362.52|360.12|0
1629133720000|2021-08-16 17:08:40|362.6|360.2|362.52|360.12|362.68|360.28|362.52|360.12|0
1629133730000|2021-08-16 17:08:50|362.36|359.96|362.36|359.96|362.52|360.12|362.36|359.96|0
1629133740000|2021-08-16 17:09:00|362.2|359.8|362.52|360.12|362.52|360.12|362.2|359.8|0
1629133750000|2021-08-16 17:09:10|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1629133760000|2021-08-16 17:09:20|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1629133780000|2021-08-16 17:09:40|362.68|360.28|362.68|360.28|362.68|360.28|362.52|360.12|0
1629133790000|2021-08-16 17:09:50|362.52|360.12|362.52|360.12|362.68|360.28|362.52|360.12|0
1629133800000|2021-08-16 17:10:00|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1629133810000|2021-08-16 17:10:10|362.2|359.8|362.28|359.88|362.28|359.88|362.2|359.8|0
1629133820000|2021-08-16 17:10:20|362.36|359.96|362.36|359.96|362.36|359.96|362.2|359.8|0
1629133830000|2021-08-16 17:10:30|362.52|360.12|362.52|360.12|362.68|360.28|362.52|360.12|0
1629133840000|2021-08-16 17:10:40|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1629133890000|2021-08-16 17:11:30|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629133900000|2021-08-16 17:11:40|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629133910000|2021-08-16 17:11:50|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629133920000|2021-08-16 17:12:00|361.95|359.55|361.88|359.48|361.95|359.55|361.88|359.48|0
1629133930000|2021-08-16 17:12:10|361.72|359.32|362.04|359.64|362.04|359.64|361.72|359.32|0
1629133940000|2021-08-16 17:12:20|361.88|359.48|362.04|359.64|362.04|359.64|361.88|359.48|0
1629133950000|2021-08-16 17:12:30|361.95|359.55|361.88|359.48|361.95|359.55|361.88|359.48|0
1629133960000|2021-08-16 17:12:40|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629133970000|2021-08-16 17:12:50|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629133980000|2021-08-16 17:13:00|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1629133990000|2021-08-16 17:13:10|362.2|359.8|362.2|359.8|362.36|359.96|362.2|359.8|0
1629134010000|2021-08-16 17:13:30|362.27|359.87|362.36|359.96|362.36|359.96|362.27|359.87|0
1629134040000|2021-08-16 17:14:00|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629134050000|2021-08-16 17:14:10|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1629134090000|2021-08-16 17:14:50|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629134110000|2021-08-16 17:15:10|362.36|359.96|362.2|359.8|362.36|359.96|362.2|359.8|0
1629134120000|2021-08-16 17:15:20|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1629134130000|2021-08-16 17:15:30|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629134140000|2021-08-16 17:15:40|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1629134180000|2021-08-16 17:16:20|362.2|359.8|362.36|359.96|362.36|359.96|362.2|359.8|0
1629134190000|2021-08-16 17:16:30|362.2|359.8|362.04|359.64|362.2|359.8|362.04|359.64|0
1629134230000|2021-08-16 17:17:10|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1629134260000|2021-08-16 17:17:40|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629134270000|2021-08-16 17:17:50|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629134290000|2021-08-16 17:18:10|362.36|359.96|362.2|359.8|362.36|359.96|362.2|359.8|0
1629134300000|2021-08-16 17:18:20|362.04|359.64|362.2|359.8|362.2|359.8|362.04|359.64|0
1629134340000|2021-08-16 17:19:00|362.04|359.64|362.2|359.8|362.2|359.8|362.04|359.64|0
1629134350000|2021-08-16 17:19:10|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1629134360000|2021-08-16 17:19:20|362.2|359.8|362.04|359.64|362.2|359.8|362.04|359.64|0
1629134370000|2021-08-16 17:19:30|362.2|359.8|362.36|359.96|362.36|359.96|362.2|359.8|0
1629134380000|2021-08-16 17:19:40|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629134390000|2021-08-16 17:19:50|362.04|359.64|362.2|359.8|362.2|359.8|362.04|359.64|0
1629134410000|2021-08-16 17:20:10|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1629134420000|2021-08-16 17:20:20|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1629134440000|2021-08-16 17:20:40|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1629134450000|2021-08-16 17:20:50|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1629134500000|2021-08-16 17:21:40|361.71|359.31|361.87|359.47|361.87|359.47|361.71|359.31|0
1629134510000|2021-08-16 17:21:50|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629134520000|2021-08-16 17:22:00|361.55|359.15|361.55|359.15|361.71|359.31|361.55|359.15|0
1629134540000|2021-08-16 17:22:20|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1629134550000|2021-08-16 17:22:30|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1629134570000|2021-08-16 17:22:50|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629134580000|2021-08-16 17:23:00|362.35|359.95|362.52|360.12|362.52|360.12|362.35|359.95|0
1629134590000|2021-08-16 17:23:10|362.51|360.11|362.51|360.11|362.68|360.28|362.51|360.11|0
1629134600000|2021-08-16 17:23:20|362.68|360.28|362.51|360.11|362.68|360.28|362.51|360.11|0
1629134610000|2021-08-16 17:23:30|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1629134620000|2021-08-16 17:23:40|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1629134650000|2021-08-16 17:24:10|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1629134660000|2021-08-16 17:24:20|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1629134680000|2021-08-16 17:24:40|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1629134720000|2021-08-16 17:25:20|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1629134730000|2021-08-16 17:25:30|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1629134750000|2021-08-16 17:25:50|362.51|360.11|362.67|360.27|362.67|360.27|362.51|360.11|0
1629134760000|2021-08-16 17:26:00|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1629134770000|2021-08-16 17:26:10|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1629134800000|2021-08-16 17:26:40|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1629134810000|2021-08-16 17:26:50|363|360.6|363|360.6|363|360.6|363|360.6|0
1629134820000|2021-08-16 17:27:00|362.83|360.43|362.99|360.59|363|360.6|362.83|360.43|0
1629134830000|2021-08-16 17:27:10|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1629134840000|2021-08-16 17:27:20|363.32|360.92|363.48|361.08|363.48|361.08|363.16|360.76|0
1629134850000|2021-08-16 17:27:30|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1629134860000|2021-08-16 17:27:40|363.96|361.56|363.71|361.31|363.96|361.56|363.71|361.31|0
1629134870000|2021-08-16 17:27:50|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1629134880000|2021-08-16 17:28:00|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1629134890000|2021-08-16 17:28:10|363.8|361.4|363.71|361.31|363.8|361.4|363.64|361.24|0
1629134900000|2021-08-16 17:28:20|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1629134920000|2021-08-16 17:28:40|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1629134930000|2021-08-16 17:28:50|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1629134950000|2021-08-16 17:29:10|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1629134980000|2021-08-16 17:29:40|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1629134990000|2021-08-16 17:29:50|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1629135000000|2021-08-16 17:30:00|363.64|361.24|363.8|361.4|363.8|361.4|363.64|361.24|0
1629135010000|2021-08-16 17:30:10|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1629135020000|2021-08-16 17:30:20|363.48|361.08|363.48|361.08|363.64|361.24|363.48|361.08|0
1629135030000|2021-08-16 17:30:30|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1629135040000|2021-08-16 17:30:40|363.8|361.4|363.64|361.24|363.8|361.4|363.64|361.24|0
1629135050000|2021-08-16 17:30:50|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1629135060000|2021-08-16 17:31:00|363.31|360.91|363.31|360.91|363.31|360.91|363.31|360.91|0
1629135070000|2021-08-16 17:31:10|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1629135090000|2021-08-16 17:31:30|363.55|361.15|363.64|361.24|363.64|361.24|363.55|361.15|0
1629135100000|2021-08-16 17:31:40|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1629135120000|2021-08-16 17:32:00|363.87|361.47|363.64|361.24|363.87|361.47|363.64|361.24|0
1629135130000|2021-08-16 17:32:10|363.8|361.4|363.64|361.24|363.8|361.4|363.64|361.24|0
1629135140000|2021-08-16 17:32:20|363.8|361.4|363.96|361.56|363.96|361.56|363.8|361.4|0
1629135150000|2021-08-16 17:32:30|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1629135180000|2021-08-16 17:33:00|363.87|361.47|363.96|361.56|363.96|361.56|363.87|361.47|0
1629135190000|2021-08-16 17:33:10|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1629135210000|2021-08-16 17:33:30|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1629135240000|2021-08-16 17:34:00|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1629135250000|2021-08-16 17:34:10|364.44|362.04|364.6|362.2|364.6|362.2|364.44|362.04|0
1629135260000|2021-08-16 17:34:20|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1629135270000|2021-08-16 17:34:30|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1629135280000|2021-08-16 17:34:40|364.84|362.44|364.76|362.36|364.92|362.52|364.76|362.36|0
1629135290000|2021-08-16 17:34:50|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1629135320000|2021-08-16 17:35:20|365.08|362.68|365.08|362.68|365.24|362.84|365.08|362.68|0
1629135330000|2021-08-16 17:35:30|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1629135350000|2021-08-16 17:35:50|364.76|362.36|364.92|362.52|364.92|362.52|364.76|362.36|0
1629135380000|2021-08-16 17:36:20|365.08|362.68|365.08|362.68|365.08|362.68|365.08|362.68|0
1629135390000|2021-08-16 17:36:30|365.24|362.84|365.24|362.84|365.24|362.84|365.24|362.84|0
1629135400000|2021-08-16 17:36:40|365.4|363|365.24|362.84|365.4|363|365.24|362.84|0
1629135410000|2021-08-16 17:36:50|365.4|363|365.24|362.84|365.4|363|365.24|362.84|0
1629135420000|2021-08-16 17:37:00|365.4|363|365.24|362.84|365.4|363|365.24|362.84|0
1629135440000|2021-08-16 17:37:20|365.4|363|365.24|362.84|365.4|363|365.24|362.84|0
1629135460000|2021-08-16 17:37:40|365.4|363|365.4|363|365.4|363|365.4|363|0
1629135490000|2021-08-16 17:38:10|365.56|363.16|365.4|363|365.56|363.16|365.4|363|0
1629135500000|2021-08-16 17:38:20|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1629135530000|2021-08-16 17:38:50|365.4|363|365.4|363|365.4|363|365.4|363|0
1629135540000|2021-08-16 17:39:00|365.56|363.16|365.72|363.32|365.72|363.32|365.56|363.16|0
1629135550000|2021-08-16 17:39:10|365.56|363.16|365.24|362.84|365.56|363.16|365.24|362.84|0
1629135560000|2021-08-16 17:39:20|365.4|363|365.4|363|365.56|363.16|365.4|363|0
1629135570000|2021-08-16 17:39:30|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1629135580000|2021-08-16 17:39:40|365.4|363|365.48|363.08|365.48|363.08|365.4|363|0
1629135590000|2021-08-16 17:39:50|365.4|363|365.4|363|365.56|363.16|365.4|363|0
1629135600000|2021-08-16 17:40:00|365.48|363.08|365.56|363.16|365.56|363.16|365.48|363.08|0
1629135610000|2021-08-16 17:40:10|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629135630000|2021-08-16 17:40:30|365.89|363.49|366.05|363.65|366.05|363.65|365.89|363.49|0
1629135640000|2021-08-16 17:40:40|366.21|363.81|366.05|363.65|366.21|363.81|366.05|363.65|0
1629135660000|2021-08-16 17:41:00|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1629135670000|2021-08-16 17:41:10|365.72|363.32|365.89|363.49|365.89|363.49|365.72|363.32|0
1629135690000|2021-08-16 17:41:30|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629135710000|2021-08-16 17:41:50|365.56|363.16|365.72|363.32|365.72|363.32|365.56|363.16|0
1629135720000|2021-08-16 17:42:00|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629135730000|2021-08-16 17:42:10|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629135740000|2021-08-16 17:42:20|365.88|363.48|365.8|363.4|365.88|363.48|365.8|363.4|0
1629135750000|2021-08-16 17:42:30|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629135760000|2021-08-16 17:42:40|366.05|363.65|365.88|363.48|366.05|363.65|365.88|363.48|0
1629135770000|2021-08-16 17:42:50|365.96|363.56|366.05|363.65|366.05|363.65|365.96|363.56|0
1629135780000|2021-08-16 17:43:00|365.88|363.48|365.88|363.48|366.05|363.65|365.88|363.48|0
1629135790000|2021-08-16 17:43:10|366.05|363.65|365.88|363.48|366.05|363.65|365.88|363.48|0
1629135810000|2021-08-16 17:43:30|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629135820000|2021-08-16 17:43:40|365.88|363.48|365.72|363.32|365.88|363.48|365.72|363.32|0
1629135830000|2021-08-16 17:43:50|365.88|363.48|365.72|363.32|365.88|363.48|365.72|363.32|0
1629135860000|2021-08-16 17:44:20|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1629135870000|2021-08-16 17:44:30|365.4|363|365.88|363.48|365.88|363.48|365.4|363|0
1629135880000|2021-08-16 17:44:40|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629135890000|2021-08-16 17:44:50|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629135900000|2021-08-16 17:45:00|366.05|363.65|365.72|363.32|366.05|363.65|365.72|363.32|0
1629135910000|2021-08-16 17:45:10|365.88|363.48|365.72|363.32|365.88|363.48|365.72|363.32|0
1629135920000|2021-08-16 17:45:20|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629135930000|2021-08-16 17:45:30|365.72|363.32|365.72|363.32|365.72|363.32|365.56|363.16|0
1629135940000|2021-08-16 17:45:40|365.56|363.16|365.72|363.32|365.72|363.32|365.56|363.16|0
1629135950000|2021-08-16 17:45:50|365.56|363.16|365.72|363.32|365.72|363.32|365.56|363.16|0
1629135980000|2021-08-16 17:46:20|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629135990000|2021-08-16 17:46:30|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629136010000|2021-08-16 17:46:50|365.56|363.16|365.72|363.32|365.72|363.32|365.56|363.16|0
1629136030000|2021-08-16 17:47:10|365.56|363.16|365.4|363|365.56|363.16|365.4|363|0
1629136040000|2021-08-16 17:47:20|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1629136070000|2021-08-16 17:47:50|365.4|363|365.4|363|365.4|363|365.4|363|0
1629136080000|2021-08-16 17:48:00|365.24|362.84|365.24|362.84|365.24|362.84|365.24|362.84|0
1629136090000|2021-08-16 17:48:10|365.4|363|365.4|363|365.4|363|365.4|363|0
1629136100000|2021-08-16 17:48:20|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1629136110000|2021-08-16 17:48:30|365.72|363.32|365.88|363.48|365.88|363.48|365.72|363.32|0
1629136120000|2021-08-16 17:48:40|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629136170000|2021-08-16 17:49:30|365.56|363.16|365.72|363.32|365.72|363.32|365.56|363.16|0
1629136190000|2021-08-16 17:49:50|365.88|363.48|365.72|363.32|365.88|363.48|365.72|363.32|0
1629136220000|2021-08-16 17:50:20|365.88|363.48|366.04|363.64|366.04|363.64|365.88|363.48|0
1629136250000|2021-08-16 17:50:50|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629136260000|2021-08-16 17:51:00|366.04|363.64|365.88|363.48|366.04|363.64|365.88|363.48|0
1629136270000|2021-08-16 17:51:10|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629136280000|2021-08-16 17:51:20|365.96|363.56|366.04|363.64|366.04|363.64|365.88|363.48|0
1629136370000|2021-08-16 17:52:50|366.2|363.8|366.04|363.64|366.2|363.8|366.04|363.64|0
1629136380000|2021-08-16 17:53:00|366.12|363.72|366.04|363.64|366.12|363.72|366.04|363.64|0
1629136400000|2021-08-16 17:53:20|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629136440000|2021-08-16 17:54:00|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629136450000|2021-08-16 17:54:10|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629136460000|2021-08-16 17:54:20|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629136480000|2021-08-16 17:54:40|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629136490000|2021-08-16 17:54:50|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629136510000|2021-08-16 17:55:10|366.12|363.72|366.2|363.8|366.2|363.8|366.12|363.72|0
1629136550000|2021-08-16 17:55:50|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629136560000|2021-08-16 17:56:00|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629136580000|2021-08-16 17:56:20|366.04|363.64|366.2|363.8|366.2|363.8|366.04|363.64|0
1629136590000|2021-08-16 17:56:30|366.04|363.64|366.2|363.8|366.2|363.8|366.04|363.64|0
1629136600000|2021-08-16 17:56:40|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629136610000|2021-08-16 17:56:50|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629136640000|2021-08-16 17:57:20|366.69|364.29|366.69|364.29|366.69|364.29|366.69|364.29|0
1629136660000|2021-08-16 17:57:40|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629136690000|2021-08-16 17:58:10|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629136710000|2021-08-16 17:58:30|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629136730000|2021-08-16 17:58:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629136750000|2021-08-16 17:59:10|366.52|364.12|366.68|364.28|366.68|364.28|366.52|364.12|0
1629136760000|2021-08-16 17:59:20|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629136770000|2021-08-16 17:59:30|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1629136810000|2021-08-16 18:00:10|366.52|364.12|366.36|363.96|366.52|364.12|366.36|363.96|0
1629136850000|2021-08-16 18:00:50|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629136870000|2021-08-16 18:01:10|366.04|363.64|366.04|363.64|366.2|363.8|366.04|363.64|0
1629136890000|2021-08-16 18:01:30|365.88|363.48|366.04|363.64|366.04|363.64|365.88|363.48|0
1629136900000|2021-08-16 18:01:40|365.88|363.48|366.04|363.64|366.04|363.64|365.88|363.48|0
1629136920000|2021-08-16 18:02:00|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629136930000|2021-08-16 18:02:10|366.36|363.96|366.36|363.96|366.36|363.96|366.2|363.8|0
1629136940000|2021-08-16 18:02:20|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629136950000|2021-08-16 18:02:30|366.04|363.64|366.2|363.8|366.2|363.8|366.04|363.64|0
1629136960000|2021-08-16 18:02:40|366.36|363.96|366.2|363.8|366.36|363.96|366.2|363.8|0
1629136970000|2021-08-16 18:02:50|366.36|363.96|366.52|364.12|366.52|364.12|366.36|363.96|0
1629137000000|2021-08-16 18:03:20|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629137030000|2021-08-16 18:03:50|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629137040000|2021-08-16 18:04:00|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629137070000|2021-08-16 18:04:30|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629137100000|2021-08-16 18:05:00|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1629137120000|2021-08-16 18:05:20|366.52|364.12|366.68|364.28|366.68|364.28|366.52|364.12|0
1629137130000|2021-08-16 18:05:30|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629137150000|2021-08-16 18:05:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629137170000|2021-08-16 18:06:10|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629137190000|2021-08-16 18:06:30|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629137210000|2021-08-16 18:06:50|366.52|364.12|366.36|363.96|366.52|364.12|366.36|363.96|0
1629137230000|2021-08-16 18:07:10|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629137240000|2021-08-16 18:07:20|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1629137250000|2021-08-16 18:07:30|366.52|364.12|366.52|364.12|366.68|364.28|366.52|364.12|0
1629137260000|2021-08-16 18:07:40|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1629137270000|2021-08-16 18:07:50|366.84|364.44|366.84|364.44|366.84|364.44|366.84|364.44|0
1629137280000|2021-08-16 18:08:00|367|364.6|367|364.6|367|364.6|367|364.6|0
1629137290000|2021-08-16 18:08:10|367.17|364.77|367.17|364.77|367.17|364.77|367|364.6|0
1629137300000|2021-08-16 18:08:20|367.33|364.93|367.49|365.09|367.49|365.09|367.33|364.93|0
1629137310000|2021-08-16 18:08:30|367.65|365.25|367.65|365.25|367.65|365.25|367.65|365.25|0
1629137320000|2021-08-16 18:08:40|367.81|365.41|367.97|365.57|367.97|365.57|367.81|365.41|0
1629137330000|2021-08-16 18:08:50|368.13|365.73|368.46|366.06|368.46|366.06|368.13|365.73|0
1629137340000|2021-08-16 18:09:00|368.62|366.22|368.62|366.22|368.78|366.38|368.62|366.22|0
1629137350000|2021-08-16 18:09:10|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1629137360000|2021-08-16 18:09:20|368.46|366.06|368.13|365.73|368.46|366.06|368.13|365.73|0
1629137390000|2021-08-16 18:09:50|367.97|365.57|368.13|365.73|368.13|365.73|367.97|365.57|0
1629137400000|2021-08-16 18:10:00|367.97|365.57|367.97|365.57|367.97|365.57|367.97|365.57|0
1629137410000|2021-08-16 18:10:10|368.13|365.73|368.13|365.73|368.13|365.73|368.13|365.73|0
1629137430000|2021-08-16 18:10:30|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1629137440000|2021-08-16 18:10:40|368.13|365.73|368.13|365.73|368.13|365.73|368.13|365.73|0
1629137450000|2021-08-16 18:10:50|368.3|365.9|368.3|365.9|368.3|365.9|368.13|365.73|0
1629137460000|2021-08-16 18:11:00|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1629137470000|2021-08-16 18:11:10|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1629137480000|2021-08-16 18:11:20|368.37|365.97|368.46|366.06|368.46|366.06|368.37|365.97|0
1629137490000|2021-08-16 18:11:30|368.62|366.22|368.46|366.06|368.62|366.22|368.46|366.06|0
1629137500000|2021-08-16 18:11:40|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1629137510000|2021-08-16 18:11:50|368.78|366.38|368.46|366.06|368.78|366.38|368.46|366.06|0
1629137520000|2021-08-16 18:12:00|368.62|366.22|368.46|366.06|368.62|366.22|368.46|366.06|0
1629137530000|2021-08-16 18:12:10|368.3|365.9|368.29|365.89|368.3|365.9|368.29|365.89|0
1629137560000|2021-08-16 18:12:40|368.13|365.73|368.13|365.73|368.13|365.73|368.13|365.73|0
1629137570000|2021-08-16 18:12:50|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1629137580000|2021-08-16 18:13:00|368.13|365.73|368.13|365.73|368.13|365.73|368.13|365.73|0
1629137610000|2021-08-16 18:13:30|368.29|365.89|368.46|366.06|368.46|366.06|368.29|365.89|0
1629137620000|2021-08-16 18:13:40|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1629137640000|2021-08-16 18:14:00|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1629137650000|2021-08-16 18:14:10|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1629137770000|2021-08-16 18:16:10|368.46|366.06|368.29|365.89|368.46|366.06|368.29|365.89|0
1629137820000|2021-08-16 18:17:00|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1629137840000|2021-08-16 18:17:20|368.62|366.22|368.45|366.05|368.62|366.22|368.45|366.05|0
1629137850000|2021-08-16 18:17:30|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1629137860000|2021-08-16 18:17:40|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1629137940000|2021-08-16 18:19:00|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1629137970000|2021-08-16 18:19:30|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1629138000000|2021-08-16 18:20:00|368.29|365.89|368.45|366.05|368.45|366.05|368.29|365.89|0
1629138030000|2021-08-16 18:20:30|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1629138040000|2021-08-16 18:20:40|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1629138050000|2021-08-16 18:20:50|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1629138060000|2021-08-16 18:21:00|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1629138080000|2021-08-16 18:21:20|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1629138090000|2021-08-16 18:21:30|371.12|368.72|370.96|368.56|371.12|368.72|370.96|368.56|0
1629138140000|2021-08-16 18:22:20|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1629138150000|2021-08-16 18:22:30|370.96|368.56|370.96|368.56|370.96|368.56|370.8|368.4|0
1629138160000|2021-08-16 18:22:40|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1629138180000|2021-08-16 18:23:00|370.64|368.24|370.64|368.24|370.64|368.24|370.64|368.24|0
1629138230000|2021-08-16 18:23:50|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1629138250000|2021-08-16 18:24:10|370.64|368.24|370.64|368.24|370.64|368.24|370.64|368.24|0
1629138260000|2021-08-16 18:24:20|370.8|368.4|370.64|368.24|370.8|368.4|370.64|368.24|0
1629138280000|2021-08-16 18:24:40|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1629138300000|2021-08-16 18:25:00|370.32|367.92|370.32|367.92|370.32|367.92|370.32|367.92|0
1629138310000|2021-08-16 18:25:10|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1629138320000|2021-08-16 18:25:20|370.23|367.83|370.31|367.91|370.31|367.91|370.23|367.83|0
1629138330000|2021-08-16 18:25:30|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1629138340000|2021-08-16 18:25:40|369.99|367.59|369.99|367.59|369.99|367.59|369.99|367.59|0
1629138400000|2021-08-16 18:26:40|369.83|367.43|369.67|367.27|369.83|367.43|369.67|367.27|0
1629138420000|2021-08-16 18:27:00|369.83|367.43|369.67|367.27|369.83|367.43|369.67|367.27|0
1629138430000|2021-08-16 18:27:10|369.51|367.11|369.51|367.11|369.51|367.11|369.51|367.11|0
1629138480000|2021-08-16 18:28:00|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1629138600000|2021-08-16 18:30:00|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1629138610000|2021-08-16 18:30:10|369.99|367.59|369.99|367.59|369.99|367.59|369.99|367.59|0
1629138640000|2021-08-16 18:30:40|370.15|367.75|369.99|367.59|370.15|367.75|369.99|367.59|0
1629138660000|2021-08-16 18:31:00|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1629138670000|2021-08-16 18:31:10|369.99|367.59|370.15|367.75|370.15|367.75|369.99|367.59|0
1629138700000|2021-08-16 18:31:40|369.99|367.59|369.99|367.59|369.99|367.59|369.99|367.59|0
1629138710000|2021-08-16 18:31:50|370.15|367.75|370.15|367.75|370.31|367.91|370.15|367.75|0
1629138720000|2021-08-16 18:32:00|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1629138750000|2021-08-16 18:32:30|370.47|368.07|370.31|367.91|370.47|368.07|370.31|367.91|0
1629138770000|2021-08-16 18:32:50|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1629138780000|2021-08-16 18:33:00|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1629138840000|2021-08-16 18:34:00|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1629138850000|2021-08-16 18:34:10|370.96|368.56|371.12|368.72|371.12|368.72|370.96|368.56|0
1629138880000|2021-08-16 18:34:40|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1629138900000|2021-08-16 18:35:00|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1629138930000|2021-08-16 18:35:30|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1629138980000|2021-08-16 18:36:20|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1629138990000|2021-08-16 18:36:30|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1629139000000|2021-08-16 18:36:40|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1629139020000|2021-08-16 18:37:00|369.99|367.59|369.99|367.59|369.99|367.59|369.99|367.59|0
1629139030000|2021-08-16 18:37:10|370.15|367.75|369.99|367.59|370.15|367.75|369.99|367.59|0
1629139070000|2021-08-16 18:37:50|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1629139140000|2021-08-16 18:39:00|369.99|367.59|370.15|367.75|370.15|367.75|369.99|367.59|0
1629139170000|2021-08-16 18:39:30|369.99|367.59|370.15|367.75|370.15|367.75|369.99|367.59|0
1629139210000|2021-08-16 18:40:10|369.99|367.59|369.99|367.59|369.99|367.59|369.99|367.59|0
1629139220000|2021-08-16 18:40:20|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1629139230000|2021-08-16 18:40:30|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1629139240000|2021-08-16 18:40:40|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1629139260000|2021-08-16 18:41:00|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1629139270000|2021-08-16 18:41:10|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1629139290000|2021-08-16 18:41:30|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1629139320000|2021-08-16 18:42:00|370.79|368.39|370.63|368.23|370.79|368.39|370.63|368.23|0
1629139350000|2021-08-16 18:42:30|370.47|368.07|370.47|368.07|370.63|368.23|370.47|368.07|0
1629139380000|2021-08-16 18:43:00|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1629139390000|2021-08-16 18:43:10|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1629139410000|2021-08-16 18:43:30|370.63|368.23|370.79|368.39|370.79|368.39|370.63|368.23|0
1629139440000|2021-08-16 18:44:00|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1629139450000|2021-08-16 18:44:10|371.11|368.71|370.95|368.55|371.11|368.71|370.95|368.55|0
1629139460000|2021-08-16 18:44:20|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1629139470000|2021-08-16 18:44:30|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1629139520000|2021-08-16 18:45:20|370.87|368.47|370.79|368.39|370.87|368.47|370.79|368.39|0
1629139530000|2021-08-16 18:45:30|370.95|368.55|371.11|368.71|371.11|368.71|370.95|368.55|0
1629139560000|2021-08-16 18:46:00|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1629139590000|2021-08-16 18:46:30|371.11|368.71|371.44|369.04|371.44|369.04|371.11|368.71|0
1629139600000|2021-08-16 18:46:40|371.92|369.52|372.41|370.01|372.41|370.01|371.92|369.52|0
1629139610000|2021-08-16 18:46:50|372.25|369.85|372.25|369.85|372.25|369.85|372.08|369.68|0
1629139620000|2021-08-16 18:47:00|372.41|370.01|372.41|370.01|372.41|370.01|372.25|369.85|0
1629139630000|2021-08-16 18:47:10|372.25|369.85|372.25|369.85|372.25|369.85|372.25|369.85|0
1629139650000|2021-08-16 18:47:30|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1629139660000|2021-08-16 18:47:40|372.25|369.85|372.25|369.85|372.25|369.85|372.08|369.68|0
1629139670000|2021-08-16 18:47:50|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1629139680000|2021-08-16 18:48:00|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1629139700000|2021-08-16 18:48:20|372.41|370.01|372.41|370.01|372.57|370.17|372.41|370.01|0
1629139710000|2021-08-16 18:48:30|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1629139720000|2021-08-16 18:48:40|372.48|370.08|372.57|370.17|372.57|370.17|372.48|370.08|0
1629139740000|2021-08-16 18:49:00|372.73|370.33|372.57|370.17|372.73|370.33|372.57|370.17|0
1629139760000|2021-08-16 18:49:20|372.73|370.33|372.73|370.33|372.73|370.33|372.57|370.17|0
1629139770000|2021-08-16 18:49:30|372.57|370.17|372.57|370.17|372.73|370.33|372.57|370.17|0
1629139780000|2021-08-16 18:49:40|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1629139790000|2021-08-16 18:49:50|372.24|369.84|372.41|370.01|372.41|370.01|372.24|369.84|0
1629139800000|2021-08-16 18:50:00|372.57|370.17|372.57|370.17|372.73|370.33|372.57|370.17|0
1629139810000|2021-08-16 18:50:10|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1629139820000|2021-08-16 18:50:20|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1629139830000|2021-08-16 18:50:30|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1629139850000|2021-08-16 18:50:50|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1629139860000|2021-08-16 18:51:00|373.05|370.65|372.89|370.49|373.05|370.65|372.89|370.49|0
1629139870000|2021-08-16 18:51:10|372.81|370.41|372.89|370.49|372.89|370.49|372.81|370.41|0
1629139880000|2021-08-16 18:51:20|373.05|370.65|372.73|370.33|373.05|370.65|372.73|370.33|0
1629139890000|2021-08-16 18:51:30|372.89|370.49|372.89|370.49|372.89|370.49|372.73|370.33|0
1629139900000|2021-08-16 18:51:40|372.97|370.57|373.05|370.65|373.05|370.65|372.97|370.57|0
1629139910000|2021-08-16 18:51:50|372.97|370.57|372.89|370.49|372.97|370.57|372.73|370.33|0
1629139920000|2021-08-16 18:52:00|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1629139930000|2021-08-16 18:52:10|372.89|370.49|373.05|370.65|373.05|370.65|372.89|370.49|0
1629139940000|2021-08-16 18:52:20|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1629139950000|2021-08-16 18:52:30|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1629139960000|2021-08-16 18:52:40|373.22|370.82|373.22|370.82|373.22|370.82|373.22|370.82|0
1629139970000|2021-08-16 18:52:50|373.21|370.81|373.38|370.98|373.38|370.98|373.21|370.81|0
1629139990000|2021-08-16 18:53:10|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1629140000000|2021-08-16 18:53:20|373.38|370.98|373.38|370.98|373.38|370.98|373.38|370.98|0
1629140010000|2021-08-16 18:53:30|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1629140030000|2021-08-16 18:53:50|373.7|371.3|373.86|371.46|373.86|371.46|373.7|371.3|0
1629140040000|2021-08-16 18:54:00|374.03|371.63|373.7|371.3|374.03|371.63|373.7|371.3|0
1629140060000|2021-08-16 18:54:20|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1629140070000|2021-08-16 18:54:30|373.38|370.98|373.21|370.81|373.38|370.98|373.21|370.81|0
1629140080000|2021-08-16 18:54:40|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1629140090000|2021-08-16 18:54:50|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1629140100000|2021-08-16 18:55:00|373.05|370.65|372.89|370.49|373.05|370.65|372.89|370.49|0
1629140110000|2021-08-16 18:55:10|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1629140130000|2021-08-16 18:55:30|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1629140140000|2021-08-16 18:55:40|373.05|370.65|373.21|370.81|373.21|370.81|373.05|370.65|0
1629140160000|2021-08-16 18:56:00|373.29|370.89|373.21|370.81|373.38|370.98|373.21|370.81|0
1629140170000|2021-08-16 18:56:10|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1629140180000|2021-08-16 18:56:20|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1629140190000|2021-08-16 18:56:30|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1629140200000|2021-08-16 18:56:40|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1629140220000|2021-08-16 18:57:00|372.4|370|372.4|370|372.4|370|372.4|370|0
1629140240000|2021-08-16 18:57:20|372.24|369.84|372.08|369.68|372.24|369.84|372.08|369.68|0
1629140250000|2021-08-16 18:57:30|372.24|369.84|372.08|369.68|372.24|369.84|372.08|369.68|0
1629140260000|2021-08-16 18:57:40|371.92|369.52|372.08|369.68|372.08|369.68|371.92|369.52|0
1629140280000|2021-08-16 18:58:00|372.24|369.84|372.24|369.84|372.4|370|372.24|369.84|0
1629140300000|2021-08-16 18:58:20|372.4|370|372.4|370|372.4|370|372.4|370|0
1629140310000|2021-08-16 18:58:30|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1629140330000|2021-08-16 18:58:50|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1629140340000|2021-08-16 18:59:00|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1629140360000|2021-08-16 18:59:20|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1629140400000|2021-08-16 19:00:00|372.24|369.84|372.08|369.68|372.24|369.84|371.92|369.52|0
1629140410000|2021-08-16 19:00:10|371.92|369.52|371.76|369.36|371.92|369.52|371.76|369.36|0
1629140420000|2021-08-16 19:00:20|371.75|369.35|371.75|369.35|371.92|369.52|371.75|369.35|0
1629140430000|2021-08-16 19:00:30|371.59|369.19|371.75|369.35|371.75|369.35|371.59|369.19|0
1629140450000|2021-08-16 19:00:50|371.92|369.52|371.75|369.35|371.92|369.52|371.75|369.35|0
1629140460000|2021-08-16 19:01:00|371.59|369.19|371.75|369.35|371.75|369.35|371.59|369.19|0
1629140470000|2021-08-16 19:01:10|371.92|369.52|371.75|369.35|371.92|369.52|371.75|369.35|0
1629140520000|2021-08-16 19:02:00|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1629140530000|2021-08-16 19:02:10|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1629140540000|2021-08-16 19:02:20|371.75|369.35|371.59|369.19|371.75|369.35|371.59|369.19|0
1629140550000|2021-08-16 19:02:30|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1629140560000|2021-08-16 19:02:40|371.92|369.52|371.75|369.35|371.92|369.52|371.75|369.35|0
1629140570000|2021-08-16 19:02:50|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1629140590000|2021-08-16 19:03:10|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1629140600000|2021-08-16 19:03:20|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1629140610000|2021-08-16 19:03:30|372.4|370|372.4|370|372.4|370|372.4|370|0
1629140620000|2021-08-16 19:03:40|372.56|370.16|372.4|370|372.56|370.16|372.4|370|0
1629140630000|2021-08-16 19:03:50|372.56|370.16|372.56|370.16|372.56|370.16|372.4|370|0
1629140640000|2021-08-16 19:04:00|372.4|370|372.56|370.16|372.56|370.16|372.4|370|0
1629140660000|2021-08-16 19:04:20|372.72|370.32|372.72|370.32|372.89|370.49|372.72|370.32|0
1629140670000|2021-08-16 19:04:30|372.56|370.16|372.72|370.32|372.72|370.32|372.56|370.16|0
1629140690000|2021-08-16 19:04:50|372.56|370.16|372.72|370.32|372.72|370.32|372.56|370.16|0
1629140700000|2021-08-16 19:05:00|372.56|370.16|372.64|370.24|372.64|370.24|372.56|370.16|0
1629140710000|2021-08-16 19:05:10|372.72|370.32|372.72|370.32|372.72|370.32|372.72|370.32|0
1629140740000|2021-08-16 19:05:40|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1629140750000|2021-08-16 19:05:50|372.4|370|372.4|370|372.4|370|372.4|370|0
1629140760000|2021-08-16 19:06:00|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1629140770000|2021-08-16 19:06:10|372.4|370|372.4|370|372.4|370|372.4|370|0
1629140790000|2021-08-16 19:06:30|372.24|369.84|372.4|370|372.4|370|372.24|369.84|0
1629140810000|2021-08-16 19:06:50|372.56|370.16|372.72|370.32|372.72|370.32|372.56|370.16|0
1629140820000|2021-08-16 19:07:00|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1629140830000|2021-08-16 19:07:10|372.48|370.08|372.4|370|372.48|370.08|372.4|370|0
1629140850000|2021-08-16 19:07:30|372.32|369.92|372.56|370.16|372.56|370.16|372.32|369.92|0
1629140860000|2021-08-16 19:07:40|372.4|370|372.4|370|372.4|370|372.4|370|0
1629140870000|2021-08-16 19:07:50|372.31|369.91|372.24|369.84|372.31|369.91|372.24|369.84|0
1629140880000|2021-08-16 19:08:00|372.4|370|372.24|369.84|372.4|370|372.24|369.84|0
1629140900000|2021-08-16 19:08:20|372.4|370|372.4|370|372.4|370|372.24|369.84|0
1629140910000|2021-08-16 19:08:30|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1629140920000|2021-08-16 19:08:40|372.4|370|372.24|369.84|372.4|370|372.24|369.84|0
1629140930000|2021-08-16 19:08:50|372.31|369.91|372.4|370|372.4|370|372.31|369.91|0
1629140950000|2021-08-16 19:09:10|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1629140970000|2021-08-16 19:09:30|372.4|370|372.56|370.16|372.56|370.16|372.4|370|0
1629140980000|2021-08-16 19:09:40|372.4|370|372.4|370|372.4|370|372.4|370|0
1629140990000|2021-08-16 19:09:50|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1629141000000|2021-08-16 19:10:00|372.4|370|372.72|370.32|372.72|370.32|372.4|370|0
1629141010000|2021-08-16 19:10:10|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1629141040000|2021-08-16 19:10:40|372.72|370.32|372.72|370.32|372.72|370.32|372.72|370.32|0
1629141060000|2021-08-16 19:11:00|372.88|370.48|373.05|370.65|373.05|370.65|372.88|370.48|0
1629141080000|2021-08-16 19:11:20|372.88|370.48|373.05|370.65|373.05|370.65|372.88|370.48|0
1629141090000|2021-08-16 19:11:30|373.21|370.81|373.05|370.65|373.21|370.81|373.05|370.65|0
1629141100000|2021-08-16 19:11:40|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1629141110000|2021-08-16 19:11:50|373.37|370.97|373.53|371.13|373.53|371.13|373.37|370.97|0
1629141120000|2021-08-16 19:12:00|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1629141130000|2021-08-16 19:12:10|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1629141140000|2021-08-16 19:12:20|373.69|371.29|373.86|371.46|373.86|371.46|373.69|371.29|0
1629141150000|2021-08-16 19:12:30|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1629141160000|2021-08-16 19:12:40|373.86|371.46|373.86|371.46|373.86|371.46|373.86|371.46|0
1629141170000|2021-08-16 19:12:50|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1629141180000|2021-08-16 19:13:00|373.86|371.46|373.69|371.29|373.86|371.46|373.69|371.29|0
1629141190000|2021-08-16 19:13:10|373.86|371.46|373.69|371.29|373.86|371.46|373.69|371.29|0
1629141200000|2021-08-16 19:13:20|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1629141210000|2021-08-16 19:13:30|373.69|371.29|373.53|371.13|373.69|371.29|373.53|371.13|0
1629141250000|2021-08-16 19:14:10|373.37|370.97|373.37|370.97|373.37|370.97|373.37|370.97|0
1629141260000|2021-08-16 19:14:20|373.53|371.13|373.69|371.29|373.69|371.29|373.53|371.13|0
1629141280000|2021-08-16 19:14:40|373.53|371.13|373.69|371.29|373.69|371.29|373.53|371.13|0
1629141290000|2021-08-16 19:14:50|373.85|371.45|373.69|371.29|373.85|371.45|373.69|371.29|0
1629141300000|2021-08-16 19:15:00|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1629141310000|2021-08-16 19:15:10|373.69|371.29|373.85|371.45|373.85|371.45|373.69|371.29|0
1629141320000|2021-08-16 19:15:20|373.69|371.29|373.85|371.45|373.85|371.45|373.69|371.29|0
1629141330000|2021-08-16 19:15:30|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1629141350000|2021-08-16 19:15:50|373.85|371.45|374.02|371.62|374.02|371.62|373.85|371.45|0
1629141360000|2021-08-16 19:16:00|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1629141370000|2021-08-16 19:16:10|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1629141380000|2021-08-16 19:16:20|373.53|371.13|373.69|371.29|373.69|371.29|373.53|371.13|0
1629141400000|2021-08-16 19:16:40|373.53|371.13|373.69|371.29|373.69|371.29|373.53|371.13|0
1629141410000|2021-08-16 19:16:50|373.53|371.13|373.69|371.29|373.69|371.29|373.53|371.13|0
1629141420000|2021-08-16 19:17:00|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1629141430000|2021-08-16 19:17:10|373.69|371.29|373.69|371.29|373.77|371.37|373.69|371.29|0
1629141440000|2021-08-16 19:17:20|373.85|371.45|373.69|371.29|373.85|371.45|373.69|371.29|0
1629141450000|2021-08-16 19:17:30|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1629141460000|2021-08-16 19:17:40|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1629141510000|2021-08-16 19:18:30|373.53|371.13|373.37|370.97|373.53|371.13|373.37|370.97|0
1629141520000|2021-08-16 19:18:40|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1629141530000|2021-08-16 19:18:50|373.44|371.04|373.53|371.13|373.53|371.13|373.44|371.04|0
1629141540000|2021-08-16 19:19:00|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1629141550000|2021-08-16 19:19:10|373.53|371.13|373.69|371.29|373.69|371.29|373.53|371.13|0
1629141600000|2021-08-16 19:20:00|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1629141610000|2021-08-16 19:20:10|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1629141620000|2021-08-16 19:20:20|374.18|371.78|374.5|372.1|374.5|372.1|374.18|371.78|0
1629141630000|2021-08-16 19:20:30|374.34|371.94|374.5|372.1|374.5|372.1|374.34|371.94|0
1629141650000|2021-08-16 19:20:50|374.66|372.26|375.15|372.75|375.15|372.75|374.66|372.26|0
1629141660000|2021-08-16 19:21:00|374.83|372.43|375.15|372.75|375.15|372.75|374.83|372.43|0
1629141670000|2021-08-16 19:21:10|375.31|372.91|375.15|372.75|375.31|372.91|375.15|372.75|0
1629141680000|2021-08-16 19:21:20|374.99|372.59|374.99|372.59|375.15|372.75|374.99|372.59|0
1629141690000|2021-08-16 19:21:30|375.15|372.75|374.99|372.59|375.15|372.75|374.99|372.59|0
1629141700000|2021-08-16 19:21:40|374.83|372.43|374.99|372.59|374.99|372.59|374.83|372.43|0
1629141720000|2021-08-16 19:22:00|374.83|372.43|374.83|372.43|374.9|372.5|374.83|372.43|0
1629141730000|2021-08-16 19:22:10|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1629141740000|2021-08-16 19:22:20|374.5|372.1|374.34|371.94|374.5|372.1|374.34|371.94|0
1629141750000|2021-08-16 19:22:30|374.18|371.78|374.34|371.94|374.34|371.94|374.18|371.78|0
1629141760000|2021-08-16 19:22:40|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1629141770000|2021-08-16 19:22:50|374.01|371.61|374.18|371.78|374.18|371.78|374.01|371.61|0
1629141780000|2021-08-16 19:23:00|374.34|371.94|374.5|372.1|374.5|372.1|374.34|371.94|0
1629141790000|2021-08-16 19:23:10|374.34|371.94|374.34|371.94|374.5|372.1|374.34|371.94|0
1629141800000|2021-08-16 19:23:20|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1629141810000|2021-08-16 19:23:30|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1629141820000|2021-08-16 19:23:40|374.5|372.1|374.66|372.26|374.66|372.26|374.5|372.1|0
1629141830000|2021-08-16 19:23:50|374.5|372.1|374.66|372.26|374.66|372.26|374.5|372.1|0
1629141840000|2021-08-16 19:24:00|374.82|372.42|374.5|372.1|374.82|372.42|374.5|372.1|0
1629141850000|2021-08-16 19:24:10|374.66|372.26|374.5|372.1|374.66|372.26|374.5|372.1|0
1629141870000|2021-08-16 19:24:30|374.66|372.26|374.82|372.42|374.82|372.42|374.66|372.26|0
1629141880000|2021-08-16 19:24:40|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1629141890000|2021-08-16 19:24:50|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1629141900000|2021-08-16 19:25:00|374.66|372.26|374.82|372.42|374.82|372.42|374.66|372.26|0
1629141910000|2021-08-16 19:25:10|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1629141920000|2021-08-16 19:25:20|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1629141930000|2021-08-16 19:25:30|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1629141940000|2021-08-16 19:25:40|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1629141960000|2021-08-16 19:26:00|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1629141970000|2021-08-16 19:26:10|374.5|372.1|374.5|372.1|374.5|372.1|374.34|371.94|0
1629141980000|2021-08-16 19:26:20|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1629142000000|2021-08-16 19:26:40|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1629142010000|2021-08-16 19:26:50|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1629142020000|2021-08-16 19:27:00|374.17|371.77|374.25|371.85|374.34|371.94|374.17|371.77|0
1629142030000|2021-08-16 19:27:10|374.34|371.94|374.34|371.94|374.34|371.94|374.17|371.77|0
1629142040000|2021-08-16 19:27:20|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1629142050000|2021-08-16 19:27:30|374.34|371.94|374.17|371.77|374.34|371.94|374.17|371.77|0
1629142060000|2021-08-16 19:27:40|374.01|371.61|374.17|371.77|374.17|371.77|374.01|371.61|0
1629142080000|2021-08-16 19:28:00|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1629142090000|2021-08-16 19:28:10|374.17|371.77|374.34|371.94|374.34|371.94|374.17|371.77|0
1629142100000|2021-08-16 19:28:20|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1629142120000|2021-08-16 19:28:40|374.66|372.26|374.5|372.1|374.66|372.26|374.5|372.1|0
1629142130000|2021-08-16 19:28:50|374.66|372.26|374.66|372.26|374.66|372.26|374.5|372.1|0
1629142140000|2021-08-16 19:29:00|374.58|372.18|374.5|372.1|374.58|372.18|374.5|372.1|0
1629142150000|2021-08-16 19:29:10|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1629142160000|2021-08-16 19:29:20|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1629142170000|2021-08-16 19:29:30|374.74|372.34|374.66|372.26|374.74|372.34|374.66|372.26|0
1629142180000|2021-08-16 19:29:40|374.82|372.42|374.5|372.1|374.82|372.42|374.5|372.1|0
1629142190000|2021-08-16 19:29:50|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1629142200000|2021-08-16 19:30:00|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1629142210000|2021-08-16 19:30:10|374.34|371.94|374.5|372.1|374.5|372.1|374.34|371.94|0
1629142220000|2021-08-16 19:30:20|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1629142230000|2021-08-16 19:30:30|374.17|371.77|374.01|371.61|374.17|371.77|374.01|371.61|0
1629142240000|2021-08-16 19:30:40|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1629142250000|2021-08-16 19:30:50|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1629142260000|2021-08-16 19:31:00|373.85|371.45|374.01|371.61|374.01|371.61|373.85|371.45|0
1629142270000|2021-08-16 19:31:10|373.85|371.45|374.01|371.61|374.01|371.61|373.85|371.45|0
1629142280000|2021-08-16 19:31:20|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1629142320000|2021-08-16 19:32:00|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1629142330000|2021-08-16 19:32:10|374.17|371.77|374.17|371.77|374.17|371.77|374.01|371.61|0
1629142340000|2021-08-16 19:32:20|374.01|371.61|374.01|371.61|374.17|371.77|374.01|371.61|0
1629142350000|2021-08-16 19:32:30|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1629142360000|2021-08-16 19:32:40|374.01|371.61|373.93|371.53|374.01|371.61|373.93|371.53|0
1629142370000|2021-08-16 19:32:50|374.01|371.61|374.01|371.61|374.01|371.61|373.85|371.45|0
1629142390000|2021-08-16 19:33:10|374.17|371.77|374.33|371.93|374.5|372.1|374.17|371.77|0
1629142400000|2021-08-16 19:33:20|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1629142420000|2021-08-16 19:33:40|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1629142430000|2021-08-16 19:33:50|374.5|372.1|374.66|372.26|374.66|372.26|374.5|372.1|0
1629142440000|2021-08-16 19:34:00|374.82|372.42|374.66|372.26|374.82|372.42|374.66|372.26|0
1629142460000|2021-08-16 19:34:20|374.5|372.1|374.66|372.26|374.66|372.26|374.5|372.1|0
1629142470000|2021-08-16 19:34:30|374.82|372.42|374.82|372.42|374.9|372.5|374.82|372.42|0
1629142480000|2021-08-16 19:34:40|374.98|372.58|374.98|372.58|375.15|372.75|374.98|372.58|0
1629142490000|2021-08-16 19:34:50|375.15|372.75|374.98|372.58|375.15|372.75|374.98|372.58|0
1629142500000|2021-08-16 19:35:00|375.15|372.75|374.98|372.58|375.15|372.75|374.98|372.58|0
1629142510000|2021-08-16 19:35:10|374.82|372.42|374.82|372.42|374.98|372.58|374.82|372.42|0
1629142520000|2021-08-16 19:35:20|374.9|372.5|374.82|372.42|374.98|372.58|374.82|372.42|0
1629142540000|2021-08-16 19:35:40|374.66|372.26|374.5|372.1|374.66|372.26|374.5|372.1|0
1629142570000|2021-08-16 19:36:10|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1629142580000|2021-08-16 19:36:20|374.66|372.26|374.49|372.09|374.66|372.26|374.49|372.09|0
1629142590000|2021-08-16 19:36:30|374.41|372.01|374.33|371.93|374.49|372.09|374.33|371.93|0
1629142620000|2021-08-16 19:37:00|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1629142640000|2021-08-16 19:37:20|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1629142650000|2021-08-16 19:37:30|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1629142670000|2021-08-16 19:37:50|374.33|371.93|374.49|372.09|374.49|372.09|374.33|371.93|0
1629142690000|2021-08-16 19:38:10|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1629142710000|2021-08-16 19:38:30|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1629142720000|2021-08-16 19:38:40|374.66|372.26|374.66|372.26|374.66|372.26|374.49|372.09|0
1629142730000|2021-08-16 19:38:50|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1629142740000|2021-08-16 19:39:00|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1629142750000|2021-08-16 19:39:10|374.01|371.61|373.84|371.44|374.01|371.61|373.84|371.44|0
1629142760000|2021-08-16 19:39:20|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1629142770000|2021-08-16 19:39:30|373.52|371.12|373.36|370.96|373.52|371.12|373.36|370.96|0
1629142800000|2021-08-16 19:40:00|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1629142810000|2021-08-16 19:40:10|373.36|370.96|373.2|370.8|373.36|370.96|373.03|370.63|0
1629142820000|2021-08-16 19:40:20|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1629142830000|2021-08-16 19:40:30|373.27|370.87|373.2|370.8|373.27|370.87|373.2|370.8|0
1629142840000|2021-08-16 19:40:40|373.03|370.63|373.82|371.42|373.82|371.42|373.03|370.63|0
1629142850000|2021-08-16 19:40:50|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1629142860000|2021-08-16 19:41:00|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1629142870000|2021-08-16 19:41:10|373.98|371.58|372.55|370.15|373.98|371.58|372.55|370.15|0
1629142880000|2021-08-16 19:41:20|372.72|370.32|372.88|370.48|372.88|370.48|372.72|370.32|0
1629142890000|2021-08-16 19:41:30|373.04|370.64|373.2|370.8|373.2|370.8|373.04|370.64|0
1629142900000|2021-08-16 19:41:40|373.36|370.96|373.36|370.96|373.53|371.13|373.36|370.96|0
1629142910000|2021-08-16 19:41:50|373.2|370.8|373.12|370.72|373.2|370.8|373.12|370.72|0
1629142920000|2021-08-16 19:42:00|373.2|370.8|373.04|370.64|373.2|370.8|373.04|370.64|0
1629142930000|2021-08-16 19:42:10|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1629142950000|2021-08-16 19:42:30|373.28|370.88|373.2|370.8|373.28|370.88|373.2|370.8|0
1629142960000|2021-08-16 19:42:40|373.28|370.88|373.04|370.64|373.28|370.88|373.04|370.64|0
1629142970000|2021-08-16 19:42:50|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1629142980000|2021-08-16 19:43:00|373.04|370.64|373.04|370.64|373.04|370.64|373.04|370.64|0
1629143000000|2021-08-16 19:43:20|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1629143010000|2021-08-16 19:43:30|373.04|370.64|373.04|370.64|373.04|370.64|373.04|370.64|0
1629143030000|2021-08-16 19:43:50|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1629143040000|2021-08-16 19:44:00|373.04|370.64|373.2|370.8|373.2|370.8|372.88|370.48|0
1629143050000|2021-08-16 19:44:10|373.36|370.96|373.2|370.8|373.36|370.96|373.2|370.8|0
1629143060000|2021-08-16 19:44:20|373.36|370.96|373.36|370.96|373.52|371.12|373.36|370.96|0
1629143070000|2021-08-16 19:44:30|373.52|371.12|373.36|370.96|373.52|371.12|373.36|370.96|0
1629143080000|2021-08-16 19:44:40|373.52|371.12|373.36|370.96|373.52|371.12|373.36|370.96|0
1629143090000|2021-08-16 19:44:50|373.2|370.8|373.36|370.96|373.36|370.96|373.2|370.8|0
1629143110000|2021-08-16 19:45:10|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1629143130000|2021-08-16 19:45:30|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1629143140000|2021-08-16 19:45:40|373.2|370.8|373.36|370.96|373.36|370.96|373.2|370.8|0
1629143150000|2021-08-16 19:45:50|373.2|370.8|373.28|370.88|373.36|370.96|373.2|370.8|0
1629143160000|2021-08-16 19:46:00|373.36|370.96|373.52|371.12|373.52|371.12|373.36|370.96|0
1629143170000|2021-08-16 19:46:10|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1629143180000|2021-08-16 19:46:20|373.52|371.12|373.69|371.29|373.69|371.29|373.52|371.12|0
1629143190000|2021-08-16 19:46:30|373.76|371.36|373.85|371.45|373.85|371.45|373.76|371.36|0
1629143210000|2021-08-16 19:46:50|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1629143220000|2021-08-16 19:47:00|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1629143240000|2021-08-16 19:47:20|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1629143250000|2021-08-16 19:47:30|373.85|371.45|373.85|371.45|373.85|371.45|373.69|371.29|0
1629143290000|2021-08-16 19:48:10|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1629143300000|2021-08-16 19:48:20|373.85|371.45|373.52|371.12|373.85|371.45|373.52|371.12|0
1629143310000|2021-08-16 19:48:30|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1629143320000|2021-08-16 19:48:40|373.52|371.12|373.69|371.29|373.69|371.29|373.52|371.12|0
1629143330000|2021-08-16 19:48:50|373.52|371.12|373.69|371.29|373.69|371.29|373.52|371.12|0
1629143340000|2021-08-16 19:49:00|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1629143360000|2021-08-16 19:49:20|373.2|370.8|373.36|370.96|373.36|370.96|373.2|370.8|0
1629143390000|2021-08-16 19:49:50|373.52|371.12|373.2|370.8|373.52|371.12|373.2|370.8|0
1629143400000|2021-08-16 19:50:00|373.85|371.45|374.01|371.61|374.17|371.77|373.85|371.45|0
1629143410000|2021-08-16 19:50:10|373.85|371.45|374.17|371.77|374.17|371.77|373.68|371.28|0
1629143420000|2021-08-16 19:50:20|374.33|371.93|374.33|371.93|374.33|371.93|374.17|371.77|0
1629143430000|2021-08-16 19:50:30|374.5|372.1|374.66|372.26|374.82|372.42|374.5|372.1|0
1629143440000|2021-08-16 19:50:40|374.82|372.42|374.66|372.26|374.82|372.42|374.66|372.26|0
1629143450000|2021-08-16 19:50:50|374.82|372.42|374.82|372.42|374.82|372.42|374.66|372.26|0
1629143460000|2021-08-16 19:51:00|374.98|372.58|374.82|372.42|374.98|372.58|374.82|372.42|0
1629143470000|2021-08-16 19:51:10|374.66|372.26|374.82|372.42|374.82|372.42|374.66|372.26|0
1629143480000|2021-08-16 19:51:20|374.66|372.26|374.82|372.42|374.82|372.42|374.66|372.26|0
1629143490000|2021-08-16 19:51:30|374.66|372.26|374.82|372.42|374.82|372.42|374.66|372.26|0
1629143500000|2021-08-16 19:51:40|375.15|372.75|375.31|372.91|375.31|372.91|375.15|372.75|0
1629143510000|2021-08-16 19:51:50|375.63|373.23|375.8|373.4|375.8|373.4|375.63|373.23|0
1629143520000|2021-08-16 19:52:00|376.12|373.72|375.8|373.4|376.12|373.72|375.8|373.4|0
1629143530000|2021-08-16 19:52:10|375.63|373.23|375.96|373.56|375.96|373.56|375.63|373.23|0
1629143540000|2021-08-16 19:52:20|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1629143550000|2021-08-16 19:52:30|376.29|373.89|375.96|373.56|376.29|373.89|375.96|373.56|0
1629143560000|2021-08-16 19:52:40|375.8|373.4|375.63|373.23|375.96|373.56|375.63|373.23|0
1629143570000|2021-08-16 19:52:50|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1629143580000|2021-08-16 19:53:00|375.31|372.91|375.47|373.07|375.47|373.07|375.31|372.91|0
1629143590000|2021-08-16 19:53:10|375.63|373.23|375.8|373.4|375.8|373.4|375.63|373.23|0
1629143600000|2021-08-16 19:53:20|375.63|373.23|375.8|373.4|375.8|373.4|375.47|373.07|0
1629143610000|2021-08-16 19:53:30|375.96|373.56|375.63|373.23|375.96|373.56|375.63|373.23|0
1629143620000|2021-08-16 19:53:40|375.47|373.07|375.31|372.91|375.47|373.07|375.31|372.91|0
1629143630000|2021-08-16 19:53:50|375.47|373.07|375.63|373.23|375.63|373.23|375.47|373.07|0
1629143640000|2021-08-16 19:54:00|375.71|373.31|375.96|373.56|376.12|373.72|375.71|373.31|0
1629143650000|2021-08-16 19:54:10|376.12|373.72|375.96|373.56|376.12|373.72|375.96|373.56|0
1629143660000|2021-08-16 19:54:20|375.8|373.4|375.8|373.4|375.96|373.56|375.8|373.4|0
1629143680000|2021-08-16 19:54:40|375.63|373.23|375.8|373.4|375.8|373.4|375.47|373.07|0
1629143690000|2021-08-16 19:54:50|375.96|373.56|375.96|373.56|375.96|373.56|375.8|373.4|0
1629143700000|2021-08-16 19:55:00|375.8|373.4|376.12|373.72|376.12|373.72|375.8|373.4|0
1629143710000|2021-08-16 19:55:10|376.28|373.88|376.45|374.05|376.45|374.05|376.28|373.88|0
1629143720000|2021-08-16 19:55:20|376.61|374.21|376.61|374.21|376.61|374.21|376.45|374.05|0
1629143730000|2021-08-16 19:55:30|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1629143740000|2021-08-16 19:55:40|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1629143750000|2021-08-16 19:55:50|376.77|374.37|376.94|374.54|376.94|374.54|376.77|374.37|0
1629143760000|2021-08-16 19:56:00|377.1|374.7|377.26|374.86|377.42|375.02|377.1|374.7|0
1629143780000|2021-08-16 19:56:20|377.1|374.7|376.94|374.54|377.1|374.7|376.94|374.54|0
1629143800000|2021-08-16 19:56:40|377.1|374.7|377.1|374.7|377.1|374.7|377.1|374.7|0
1629143810000|2021-08-16 19:56:50|376.94|374.54|377.1|374.7|377.1|374.7|376.94|374.54|0
1629143820000|2021-08-16 19:57:00|377.26|374.86|376.94|374.54|377.26|374.86|376.94|374.54|0
1629143830000|2021-08-16 19:57:10|376.93|374.53|376.93|374.53|377.1|374.7|376.77|374.37|0
1629143840000|2021-08-16 19:57:20|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1629143850000|2021-08-16 19:57:30|376.61|374.21|376.77|374.37|376.77|374.37|376.61|374.21|0
1629143860000|2021-08-16 19:57:40|376.93|374.53|376.61|374.21|376.93|374.53|376.61|374.21|0
1629143870000|2021-08-16 19:57:50|376.77|374.37|376.61|374.21|376.77|374.37|376.61|374.21|0
1629143880000|2021-08-16 19:58:00|376.77|374.37|376.61|374.21|376.77|374.37|376.61|374.21|0
1629143890000|2021-08-16 19:58:10|376.77|374.37|376.93|374.53|376.93|374.53|376.77|374.37|0
1629143910000|2021-08-16 19:58:30|377.1|374.7|377.1|374.7|377.1|374.7|377.1|374.7|0
1629143920000|2021-08-16 19:58:40|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1629143930000|2021-08-16 19:58:50|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1629143940000|2021-08-16 19:59:00|376.61|374.21|376.28|373.88|376.61|374.21|376.28|373.88|0
1629143950000|2021-08-16 19:59:10|376.45|374.05|376.93|374.53|376.93|374.53|376.28|373.88|0
1629143960000|2021-08-16 19:59:20|377.1|374.7|377.26|374.86|377.26|374.86|377.1|374.7|0
1629143970000|2021-08-16 19:59:30|377.59|375.19|377.42|375.02|377.59|375.19|377.26|374.86|0
1629143980000|2021-08-16 19:59:40|377.26|374.86|377.59|375.19|377.59|375.19|377.26|374.86|0
1629143990000|2021-08-16 19:59:50|377.75|375.35|377.75|375.35|377.75|375.35|377.59|375.19|0
1629144000000|2021-08-16 20:00:00|377.1|374.7|377.75|375.35|377.75|375.35|377.1|374.7|0
1629144010000|2021-08-16 20:00:10|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1629144020000|2021-08-16 20:00:20|377.91|375.51|378.4|376|378.4|376|377.91|375.51|0
1629144030000|2021-08-16 20:00:30|378.24|375.84|378.24|375.84|378.4|376|378.24|375.84|0
1629144040000|2021-08-16 20:00:40|378.4|376|378.57|376.17|378.57|376.17|378.24|375.84|0
1629144050000|2021-08-16 20:00:50|378.4|376|378.73|376.33|378.73|376.33|378.4|376|0
1629144070000|2021-08-16 20:01:10|378.89|376.49|379.06|376.66|379.06|376.66|378.89|376.49|0
1629144080000|2021-08-16 20:01:20|378.89|376.49|378.89|376.49|378.89|376.49|378.73|376.33|0
1629144110000|2021-08-16 20:01:50|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1629144120000|2021-08-16 20:02:00|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1629144140000|2021-08-16 20:02:20|378.4|376|378.4|376|378.4|376|378.4|376|0
1629144150000|2021-08-16 20:02:30|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1629144170000|2021-08-16 20:02:50|378.4|376|378.4|376|378.4|376|378.24|375.84|0
1629144180000|2021-08-16 20:03:00|379.65|377.25|379.81|377.41|379.81|377.41|379.65|377.25|0
1629144190000|2021-08-16 20:03:10|378.39|375.99|378.39|375.99|378.39|375.99|378.39|375.99|0
1629144220000|2021-08-16 20:03:40|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1629144230000|2021-08-16 20:03:50|378.39|375.99|378.55|376.15|378.55|376.15|378.39|375.99|0
1629144260000|2021-08-16 20:04:20|378.39|375.99|378.39|375.99|378.39|375.99|378.39|375.99|0
1629144270000|2021-08-16 20:04:30|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1629144280000|2021-08-16 20:04:40|378.39|375.99|378.39|375.99|378.39|375.99|378.39|375.99|0
1629144290000|2021-08-16 20:04:50|378.31|375.91|378.23|375.83|378.31|375.91|378.23|375.83|0
1629144340000|2021-08-16 20:05:40|377.9|375.5|377.9|375.5|377.9|375.5|377.9|375.5|0
1629144350000|2021-08-16 20:05:50|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1629144370000|2021-08-16 20:06:10|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1629144390000|2021-08-16 20:06:30|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1629144420000|2021-08-16 20:07:00|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1629144430000|2021-08-16 20:07:10|378.14|375.74|377.74|375.34|378.14|375.74|377.74|375.34|0
1629144450000|2021-08-16 20:07:30|377.81|375.41|377.57|375.17|377.81|375.41|377.57|375.17|0
1629144460000|2021-08-16 20:07:40|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1629144470000|2021-08-16 20:07:50|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1629144480000|2021-08-16 20:08:00|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1629144490000|2021-08-16 20:08:10|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1629144500000|2021-08-16 20:08:20|377.41|375.01|377.49|375.09|377.49|375.09|377.41|375.01|0
1629144510000|2021-08-16 20:08:30|377.57|375.17|377.41|375.01|377.57|375.17|377.41|375.01|0
1629144540000|2021-08-16 20:09:00|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1629144550000|2021-08-16 20:09:10|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1629144570000|2021-08-16 20:09:30|377.25|374.85|377.08|374.68|377.25|374.85|377.08|374.68|0
1629144600000|2021-08-16 20:10:00|376.92|374.52|377.08|374.68|377.08|374.68|376.92|374.52|0
1629144620000|2021-08-16 20:10:20|377.25|374.85|377.08|374.68|377.25|374.85|377.08|374.68|0
1629144640000|2021-08-16 20:10:40|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1629144660000|2021-08-16 20:11:00|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1629144700000|2021-08-16 20:11:40|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1629144720000|2021-08-16 20:12:00|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1629144730000|2021-08-16 20:12:10|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1629144740000|2021-08-16 20:12:20|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1629144750000|2021-08-16 20:12:30|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1629144770000|2021-08-16 20:12:50|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1629144780000|2021-08-16 20:13:00|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1629144800000|2021-08-16 20:13:20|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1629144820000|2021-08-16 20:13:40|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1629144840000|2021-08-16 20:14:00|377.65|375.25|377.57|375.17|377.65|375.25|377.57|375.17|0
1629144850000|2021-08-16 20:14:10|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1629144860000|2021-08-16 20:14:20|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1629144880000|2021-08-16 20:14:40|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1629144890000|2021-08-16 20:14:50|377.57|375.17|377.41|375.01|377.57|375.17|377.41|375.01|0
1629144930000|2021-08-16 20:15:30|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1629145030000|2021-08-16 20:17:10|377.68|374.88|377.77|374.97|377.77|374.97|377.68|374.88|0
1629145050000|2021-08-16 20:17:30|377.85|375.05|377.93|375.13|377.93|375.13|377.85|375.05|0
1629145060000|2021-08-16 20:17:40|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1629145140000|2021-08-16 20:19:00|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1629145150000|2021-08-16 20:19:10|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1629145160000|2021-08-16 20:19:20|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1629145170000|2021-08-16 20:19:30|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1629145200000|2021-08-16 20:20:00|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1629145220000|2021-08-16 20:20:20|377.19|374.39|377.28|374.48|377.28|374.48|377.12|374.32|0
1629145230000|2021-08-16 20:20:30|377.12|374.32|377.12|374.32|377.28|374.48|377.12|374.32|0
1629145240000|2021-08-16 20:20:40|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1629145250000|2021-08-16 20:20:50|377.12|374.32|377.12|374.32|377.12|374.32|376.95|374.15|0
1629145260000|2021-08-16 20:21:00|377.03|374.23|376.95|374.15|377.03|374.23|376.95|374.15|0
1629145280000|2021-08-16 20:21:20|376.87|374.07|376.79|373.99|376.87|374.07|376.79|373.99|0
1629145320000|2021-08-16 20:22:00|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1629145380000|2021-08-16 20:23:00|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1629145400000|2021-08-16 20:23:20|377.28|374.48|377.11|374.31|377.28|374.48|377.11|374.31|0
1629145420000|2021-08-16 20:23:40|377.28|374.48|377.11|374.31|377.28|374.48|377.11|374.31|0
1629145440000|2021-08-16 20:24:00|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1629145460000|2021-08-16 20:24:20|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1629145490000|2021-08-16 20:24:50|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1629145590000|2021-08-16 20:26:30|376.79|373.99|376.79|373.99|376.79|373.99|376.79|373.99|0
1629145610000|2021-08-16 20:26:50|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1629145620000|2021-08-16 20:27:00|376.79|373.99|376.79|373.99|376.79|373.99|376.79|373.99|0
1629145680000|2021-08-16 20:28:00|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1629145780000|2021-08-16 20:29:40|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1629145790000|2021-08-16 20:29:50|376.95|374.15|377.03|374.23|377.03|374.23|376.95|374.15|0
1629145800000|2021-08-16 20:30:00|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1629145820000|2021-08-16 20:30:20|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1629145890000|2021-08-16 20:31:30|377.27|374.47|377.27|374.47|377.27|374.47|377.27|374.47|0
1629145910000|2021-08-16 20:31:50|377.11|374.31|376.95|374.15|377.11|374.31|376.95|374.15|0
1629145930000|2021-08-16 20:32:10|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1629145940000|2021-08-16 20:32:20|377.03|374.23|377.11|374.31|377.11|374.31|377.03|374.23|0
1629145950000|2021-08-16 20:32:30|377.19|374.39|377.19|374.39|377.19|374.39|377.19|374.39|0
1629145960000|2021-08-16 20:32:40|377.27|374.47|377.27|374.47|377.27|374.47|377.19|374.39|0
1629145980000|2021-08-16 20:33:00|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1629145990000|2021-08-16 20:33:10|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1629146000000|2021-08-16 20:33:20|376.78|373.98|376.62|373.82|376.78|373.98|376.62|373.82|0
1629146020000|2021-08-16 20:33:40|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1629146030000|2021-08-16 20:33:50|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1629146040000|2021-08-16 20:34:00|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1629146050000|2021-08-16 20:34:10|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1629146070000|2021-08-16 20:34:30|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1629146080000|2021-08-16 20:34:40|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1629146120000|2021-08-16 20:35:20|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1629146150000|2021-08-16 20:35:50|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1629146190000|2021-08-16 20:36:30|376.13|373.33|376.13|373.33|376.13|373.33|376.13|373.33|0
1629146230000|2021-08-16 20:37:10|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1629146250000|2021-08-16 20:37:30|375.97|373.17|375.97|373.17|375.97|373.17|375.97|373.17|0
1629146260000|2021-08-16 20:37:40|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1629146320000|2021-08-16 20:38:40|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1629146330000|2021-08-16 20:38:50|375.32|372.52|375.32|372.52|375.32|372.52|375.32|372.52|0
1629146340000|2021-08-16 20:39:00|375.15|372.35|375.32|372.52|375.32|372.52|375.15|372.35|0
1629146360000|2021-08-16 20:39:20|375.15|372.35|375.15|372.35|375.15|372.35|375.15|372.35|0
1629146370000|2021-08-16 20:39:30|375.32|372.52|375.32|372.52|375.32|372.52|375.32|372.52|0
1629146420000|2021-08-16 20:40:20|375.15|372.35|375.15|372.35|375.15|372.35|375.15|372.35|0
1629146430000|2021-08-16 20:40:30|374.99|372.19|374.99|372.19|374.99|372.19|374.99|372.19|0
1629146450000|2021-08-16 20:40:50|375.07|372.27|375.15|372.35|375.15|372.35|375.07|372.27|0
1629146510000|2021-08-16 20:41:50|375.32|372.52|375.32|372.52|375.32|372.52|375.32|372.52|0
1629146550000|2021-08-16 20:42:30|375.39|372.59|375.48|372.68|375.48|372.68|375.39|372.59|0
1629146570000|2021-08-16 20:42:50|375.32|372.52|375.32|372.52|375.32|372.52|375.32|372.52|0
1629146650000|2021-08-16 20:44:10|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1629146700000|2021-08-16 20:45:00|375.31|372.51|375.31|372.51|375.31|372.51|375.31|372.51|0
1629146730000|2021-08-16 20:45:30|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1629146740000|2021-08-16 20:45:40|375.31|372.51|375.31|372.51|375.31|372.51|375.31|372.51|0
1629146750000|2021-08-16 20:45:50|375.39|372.59|375.39|372.59|375.39|372.59|375.39|372.59|0
1629146760000|2021-08-16 20:46:00|375.48|372.68|375.31|372.51|375.48|372.68|375.31|372.51|0
1629146770000|2021-08-16 20:46:10|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1629146810000|2021-08-16 20:46:50|375.8|373|375.8|373|375.8|373|375.8|373|0
1629146850000|2021-08-16 20:47:30|375.96|373.16|375.96|373.16|375.96|373.16|375.96|373.16|0
1629146890000|2021-08-16 20:48:10|376.13|373.33|376.13|373.33|376.13|373.33|376.13|373.33|0
1629146910000|2021-08-16 20:48:30|375.96|373.16|375.96|373.16|375.96|373.16|375.96|373.16|0
1629146930000|2021-08-16 20:48:50|375.88|373.08|375.8|373|375.88|373.08|375.8|373|0
1629146940000|2021-08-16 20:49:00|375.48|372.68|375.31|372.51|375.48|372.68|375.31|372.51|0
1629146950000|2021-08-16 20:49:10|375.15|372.35|375.15|372.35|375.15|372.35|375.15|372.35|0
1629147030000|2021-08-16 20:50:30|375.31|372.51|375.31|372.51|375.31|372.51|375.31|372.51|0
1629147060000|2021-08-16 20:51:00|375.15|372.35|375.15|372.35|375.15|372.35|375.15|372.35|0
1629147070000|2021-08-16 20:51:10|375.31|372.51|375.31|372.51|375.31|372.51|375.31|372.51|0
1629147100000|2021-08-16 20:51:40|375.39|372.59|375.47|372.67|375.47|372.67|375.39|372.59|0
1629147120000|2021-08-16 20:52:00|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1629147160000|2021-08-16 20:52:40|375.8|373|375.8|373|375.8|373|375.8|373|0
1629147180000|2021-08-16 20:53:00|375.96|373.16|375.96|373.16|375.96|373.16|375.96|373.16|0
1629147190000|2021-08-16 20:53:10|376.13|373.33|376.13|373.33|376.13|373.33|376.13|373.33|0
1629147210000|2021-08-16 20:53:30|376.12|373.32|375.96|373.16|376.12|373.32|375.96|373.16|0
1629147220000|2021-08-16 20:53:40|376.04|373.24|375.96|373.16|376.04|373.24|375.96|373.16|0
1629147260000|2021-08-16 20:54:20|376.12|373.32|376.12|373.32|376.12|373.32|376.12|373.32|0
1629147300000|2021-08-16 20:55:00|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1629147310000|2021-08-16 20:55:10|376.29|373.49|376.12|373.32|376.29|373.49|376.12|373.32|0
1629147340000|2021-08-16 20:55:40|376.2|373.4|376.29|373.49|376.29|373.49|376.2|373.4|0
1629147360000|2021-08-16 20:56:00|376.12|373.32|376.12|373.32|376.12|373.32|376.12|373.32|0
1629147370000|2021-08-16 20:56:10|376.2|373.4|376.12|373.32|376.2|373.4|376.12|373.32|0
1629147380000|2021-08-16 20:56:20|376.2|373.4|376.12|373.32|376.2|373.4|376.12|373.32|0
1629147430000|2021-08-16 20:57:10|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1629147450000|2021-08-16 20:57:30|376.12|373.32|376.2|373.4|376.2|373.4|376.12|373.32|0
1629147460000|2021-08-16 20:57:40|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1629147480000|2021-08-16 20:58:00|376.12|373.32|376.12|373.32|376.12|373.32|376.12|373.32|0
1629147490000|2021-08-16 20:58:10|376.29|373.49|376.36|373.56|376.36|373.56|376.29|373.49|0
1629147500000|2021-08-16 20:58:20|376.29|373.49|376.12|373.32|376.29|373.49|376.12|373.32|0
1629147520000|2021-08-16 20:58:40|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1629147540000|2021-08-16 20:59:00|376.12|373.32|376.2|373.4|376.29|373.49|376.12|373.32|0
1629147550000|2021-08-16 20:59:10|376.12|373.32|376.12|373.32|376.12|373.32|376.12|373.32|0
1629147570000|2021-08-16 20:59:30|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1629147580000|2021-08-16 20:59:40|376.12|373.32|376.12|373.32|376.12|373.32|376.12|373.32|0
1629147590000|2021-08-16 20:59:50|376.2|373.4|376.3|373.5|376.3|373.5|376.04|373.24|0
1629147600000|2021-08-16 21:00:00|376.17|373.37|376.17|373.37|376.17|373.37|376.17|373.37|0
1629147610000|2021-08-16 21:00:10|376.19|373.39|376.19|373.39|376.19|373.39|376.19|373.39|0
1629147670000|2021-08-16 21:01:10|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1629147870000|2021-08-16 21:04:30|376.48|373.68|376.45|373.65|376.48|373.68|376.45|373.65|0
1629147920000|2021-08-16 21:05:20|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1629147930000|2021-08-16 21:05:30|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1629148000000|2021-08-16 21:06:40|376.48|373.68|376.45|373.65|376.48|373.68|376.45|373.65|0
1629148050000|2021-08-16 21:07:30|376.41|373.61|376.41|373.61|376.41|373.61|376.41|373.61|0
1629148160000|2021-08-16 21:09:20|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1629148180000|2021-08-16 21:09:40|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1629148220000|2021-08-16 21:10:20|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1629148240000|2021-08-16 21:10:40|376.4|373.6|376.4|373.6|376.4|373.6|376.4|373.6|0
1629148250000|2021-08-16 21:10:50|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1629148300000|2021-08-16 21:11:40|376.66|373.86|376.5|373.7|376.66|373.86|376.5|373.7|0
1629148350000|2021-08-16 21:12:30|376.83|374.03|376.81|374.01|376.83|374.03|376.81|374.01|0
1629148360000|2021-08-16 21:12:40|376.57|373.77|376.55|373.75|376.57|373.77|376.55|373.75|0
1629148390000|2021-08-16 21:13:10|376.43|373.63|376.43|373.63|376.43|373.63|376.43|373.63|0
1629148420000|2021-08-16 21:13:40|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1629148430000|2021-08-16 21:13:50|376.57|373.77|376.57|373.77|376.57|373.77|376.57|373.77|0
1629148460000|2021-08-16 21:14:20|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1629148500000|2021-08-16 21:15:00|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1629148630000|2021-08-16 21:17:10|376.56|373.76|376.56|373.76|376.56|373.76|376.56|373.76|0
1629148640000|2021-08-16 21:17:20|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1629148830000|2021-08-16 21:20:30|376.76|373.96|376.76|373.96|376.76|373.96|376.76|373.96|0
1629148860000|2021-08-16 21:21:00|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1629148880000|2021-08-16 21:21:20|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1629148900000|2021-08-16 21:21:40|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1629148920000|2021-08-16 21:22:00|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1629148930000|2021-08-16 21:22:10|376.59|373.79|376.59|373.79|376.59|373.79|376.59|373.79|0
1629149030000|2021-08-16 21:23:50|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1629149050000|2021-08-16 21:24:10|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1629149090000|2021-08-16 21:24:50|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1629149280000|2021-08-16 21:28:00|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1629149300000|2021-08-16 21:28:20|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1629149320000|2021-08-16 21:28:40|376.61|373.81|376.61|373.81|376.61|373.81|376.61|373.81|0
1629149330000|2021-08-16 21:28:50|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1629149350000|2021-08-16 21:29:10|376.61|373.81|376.61|373.81|376.61|373.81|376.61|373.81|0
1629149800000|2021-08-16 21:36:40|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1629149840000|2021-08-16 21:37:20|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1629149880000|2021-08-16 21:38:00|376.8|374|376.8|374|376.8|374|376.8|374|0
1629149890000|2021-08-16 21:38:10|376.68|373.88|376.68|373.88|376.68|373.88|376.68|373.88|0
1629149900000|2021-08-16 21:38:20|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1629149920000|2021-08-16 21:38:40|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1629149940000|2021-08-16 21:39:00|376.68|373.88|376.68|373.88|376.68|373.88|376.68|373.88|0
1629149950000|2021-08-16 21:39:10|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1629149980000|2021-08-16 21:39:40|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1629150000000|2021-08-16 21:40:00|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1629150100000|2021-08-16 21:41:40|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1629150300000|2021-08-16 21:45:00|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1629150600000|2021-08-16 21:50:00|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1629150630000|2021-08-16 21:50:30|376.55|373.75|376.62|373.82|376.62|373.82|376.55|373.75|0
1629151150000|2021-08-16 21:59:10|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1629151160000|2021-08-16 21:59:20|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1629151170000|2021-08-16 21:59:30|376.79|373.99|376.79|373.99|376.79|373.99|376.79|373.99|0
1629151180000|2021-08-16 21:59:40|376.67|373.87|376.79|373.99|376.79|373.99|376.67|373.87|0
1629151190000|2021-08-16 21:59:50|376.57|373.77|376.74|373.94|376.74|373.94|376.57|373.77|0
1629151200000|2021-08-16 22:00:00|376.34|373.54|376.18|373.38|376.34|373.54|376.18|373.38|0
1629151210000|2021-08-16 22:00:10|376.1|373.3|375.94|373.14|376.1|373.3|375.94|373.14|0
1629151220000|2021-08-16 22:00:20|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1629151240000|2021-08-16 22:00:40|375.85|373.05|375.94|373.14|375.94|373.14|375.85|373.05|0
1629151250000|2021-08-16 22:00:50|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1629151260000|2021-08-16 22:01:00|375.69|372.89|375.61|372.81|375.69|372.89|375.61|372.81|0
1629151280000|2021-08-16 22:01:20|375.69|372.89|375.61|372.81|375.69|372.89|375.61|372.81|0
1629151290000|2021-08-16 22:01:30|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1629151310000|2021-08-16 22:01:50|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1629151320000|2021-08-16 22:02:00|376.18|373.38|376.18|373.38|376.18|373.38|376.1|373.3|0
1629151330000|2021-08-16 22:02:10|376.26|373.46|376.26|373.46|376.26|373.46|376.1|373.3|0
1629151350000|2021-08-16 22:02:30|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1629151450000|2021-08-16 22:04:10|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1629151460000|2021-08-16 22:04:20|375.61|372.81|375.61|372.81|375.61|372.81|375.61|372.81|0
1629151470000|2021-08-16 22:04:30|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629151500000|2021-08-16 22:05:00|375.61|372.81|375.61|372.81|375.61|372.81|375.61|372.81|0
1629151510000|2021-08-16 22:05:10|375.45|372.65|375.45|372.65|375.45|372.65|375.45|372.65|0
1629151550000|2021-08-16 22:05:50|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629151580000|2021-08-16 22:06:20|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1629151590000|2021-08-16 22:06:30|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629151630000|2021-08-16 22:07:10|374.96|372.16|374.96|372.16|374.96|372.16|374.96|372.16|0
1629151650000|2021-08-16 22:07:30|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1629151690000|2021-08-16 22:08:10|375.03|372.23|375.12|372.32|375.12|372.32|375.03|372.23|0
1629151720000|2021-08-16 22:08:40|374.96|372.16|374.96|372.16|374.96|372.16|374.96|372.16|0
1629151730000|2021-08-16 22:08:50|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1629151770000|2021-08-16 22:09:30|375.2|372.4|375.12|372.32|375.28|372.48|375.12|372.32|0
1629151780000|2021-08-16 22:09:40|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629151790000|2021-08-16 22:09:50|375.2|372.4|375.28|372.48|375.28|372.48|375.2|372.4|0
1629151920000|2021-08-16 22:12:00|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1629151940000|2021-08-16 22:12:20|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629151970000|2021-08-16 22:12:50|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1629151980000|2021-08-16 22:13:00|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1629151990000|2021-08-16 22:13:10|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629152020000|2021-08-16 22:13:40|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1629152090000|2021-08-16 22:14:50|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629152120000|2021-08-16 22:15:20|375.19|372.39|375.12|372.32|375.19|372.39|375.12|372.32|0
1629152140000|2021-08-16 22:15:40|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629152150000|2021-08-16 22:15:50|375.19|372.39|375.12|372.32|375.19|372.39|375.12|372.32|0
1629152160000|2021-08-16 22:16:00|375.28|372.48|375.44|372.64|375.44|372.64|375.28|372.48|0
1629152180000|2021-08-16 22:16:20|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629152240000|2021-08-16 22:17:20|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1629152250000|2021-08-16 22:17:30|375.12|372.32|375.28|372.48|375.28|372.48|375.12|372.32|0
1629152350000|2021-08-16 22:19:10|375.11|372.31|375.11|372.31|375.11|372.31|375.11|372.31|0
1629152400000|2021-08-16 22:20:00|374.79|371.99|374.95|372.15|374.95|372.15|374.79|371.99|0
1629152420000|2021-08-16 22:20:20|375.11|372.31|375.11|372.31|375.11|372.31|375.11|372.31|0
1629152460000|2021-08-16 22:21:00|375.28|372.48|375.11|372.31|375.28|372.48|375.11|372.31|0
1629152470000|2021-08-16 22:21:10|375.19|372.39|375.11|372.31|375.19|372.39|375.11|372.31|0
1629152490000|2021-08-16 22:21:30|375.19|372.39|375.28|372.48|375.28|372.48|375.19|372.39|0
1629152530000|2021-08-16 22:22:10|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1629152540000|2021-08-16 22:22:20|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1629152570000|2021-08-16 22:22:50|375.11|372.31|375.11|372.31|375.11|372.31|375.11|372.31|0
1629152580000|2021-08-16 22:23:00|375.19|372.39|375.28|372.48|375.28|372.48|375.11|372.31|0
1629152660000|2021-08-16 22:24:20|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1629152750000|2021-08-16 22:25:50|375.44|372.64|375.27|372.47|375.44|372.64|375.27|372.47|0
1629152810000|2021-08-16 22:26:50|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1629152850000|2021-08-16 22:27:30|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1629152890000|2021-08-16 22:28:10|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1629152930000|2021-08-16 22:28:50|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1629152970000|2021-08-16 22:29:30|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1629152980000|2021-08-16 22:29:40|375.27|372.47|375.35|372.55|375.35|372.55|375.27|372.47|0
1629152990000|2021-08-16 22:29:50|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1629153010000|2021-08-16 22:30:10|375.6|372.8|375.6|372.8|375.6|372.8|375.6|372.8|0
1629153050000|2021-08-16 22:30:50|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1629153060000|2021-08-16 22:31:00|375.43|372.63|375.43|372.63|375.43|372.63|375.43|372.63|0
1629153070000|2021-08-16 22:31:10|375.51|372.71|375.43|372.63|375.51|372.71|375.43|372.63|0
1629153110000|2021-08-16 22:31:50|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1629153200000|2021-08-16 22:33:20|375.43|372.63|375.43|372.63|375.43|372.63|375.43|372.63|0
1629153240000|2021-08-16 22:34:00|375.51|372.71|375.43|372.63|375.51|372.71|375.43|372.63|0
1629153460000|2021-08-16 22:37:40|375.6|372.8|375.59|372.79|375.6|372.8|375.43|372.63|0
1629153480000|2021-08-16 22:38:00|375.43|372.63|375.43|372.63|375.43|372.63|375.43|372.63|0
1629153490000|2021-08-16 22:38:10|375.59|372.79|375.59|372.79|375.59|372.79|375.59|372.79|0
1629153500000|2021-08-16 22:38:20|375.43|372.63|375.43|372.63|375.43|372.63|375.43|372.63|0
1629153560000|2021-08-16 22:39:20|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1629153610000|2021-08-16 22:40:10|375.43|372.63|375.43|372.63|375.43|372.63|375.43|372.63|0
1629153620000|2021-08-16 22:40:20|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1629153820000|2021-08-16 22:43:40|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1629153870000|2021-08-16 22:44:30|374.94|372.14|374.94|372.14|374.94|372.14|374.94|372.14|0
1629153880000|2021-08-16 22:44:40|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1629153890000|2021-08-16 22:44:50|374.94|372.14|374.94|372.14|374.94|372.14|374.94|372.14|0
1629153960000|2021-08-16 22:46:00|374.78|371.98|374.78|371.98|374.78|371.98|374.78|371.98|0
1629153970000|2021-08-16 22:46:10|374.86|372.06|374.78|371.98|374.86|372.06|374.78|371.98|0
1629153980000|2021-08-16 22:46:20|374.86|372.06|374.94|372.14|374.94|372.14|374.78|371.98|0
1629153990000|2021-08-16 22:46:30|374.86|372.06|374.94|372.14|374.94|372.14|374.86|372.06|0
1629154000000|2021-08-16 22:46:40|374.78|371.98|374.78|371.98|374.78|371.98|374.78|371.98|0
1629154010000|2021-08-16 22:46:50|374.94|372.14|374.94|372.14|374.94|372.14|374.94|372.14|0
1629154020000|2021-08-16 22:47:00|374.78|371.98|374.94|372.14|374.94|372.14|374.78|371.98|0
1629154040000|2021-08-16 22:47:20|375.02|372.22|374.94|372.14|375.02|372.22|374.94|372.14|0
1629154290000|2021-08-16 22:51:30|375.02|372.22|375.1|372.3|375.1|372.3|375.02|372.22|0
1629154370000|2021-08-16 22:52:50|374.94|372.14|374.94|372.14|374.94|372.14|374.94|372.14|0
1629154380000|2021-08-16 22:53:00|374.85|372.05|374.94|372.14|374.94|372.14|374.85|372.05|0
1629154510000|2021-08-16 22:55:10|374.77|371.97|374.77|371.97|374.77|371.97|374.77|371.97|0
1629154520000|2021-08-16 22:55:20|374.94|372.14|374.94|372.14|374.94|372.14|374.94|372.14|0
1629154620000|2021-08-16 22:57:00|374.77|371.97|374.77|371.97|374.77|371.97|374.77|371.97|0
1629154650000|2021-08-16 22:57:30|374.85|372.05|374.94|372.14|374.94|372.14|374.85|372.05|0
1629154690000|2021-08-16 22:58:10|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1629154760000|2021-08-16 22:59:20|375.26|372.46|375.1|372.3|375.26|372.46|375.1|372.3|0
1629154800000|2021-08-16 23:00:00|375.18|372.38|375.26|372.46|375.26|372.46|375.1|372.3|0
1629154810000|2021-08-16 23:00:10|375.1|372.3|375.26|372.46|375.26|372.46|375.1|372.3|0
1629154880000|2021-08-16 23:01:20|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1629154900000|2021-08-16 23:01:40|375.26|372.46|375.1|372.3|375.26|372.46|375.1|372.3|0
1629154950000|2021-08-16 23:02:30|374.93|372.13|374.93|372.13|374.93|372.13|374.93|372.13|0
1629154980000|2021-08-16 23:03:00|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1629154990000|2021-08-16 23:03:10|374.93|372.13|374.93|372.13|374.93|372.13|374.93|372.13|0
1629155140000|2021-08-16 23:05:40|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1629155200000|2021-08-16 23:06:40|374.93|372.13|374.93|372.13|375.1|372.3|374.93|372.13|0
1629155210000|2021-08-16 23:06:50|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1629155220000|2021-08-16 23:07:00|374.93|372.13|375.01|372.21|375.01|372.21|374.93|372.13|0
1629155240000|2021-08-16 23:07:20|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1629155270000|2021-08-16 23:07:50|375.09|372.29|375.09|372.29|375.09|372.29|375.09|372.29|0
1629155350000|2021-08-16 23:09:10|375.26|372.46|375.26|372.46|375.26|372.46|375.26|372.46|0
1629155420000|2021-08-16 23:10:20|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1629155550000|2021-08-16 23:12:30|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1629155620000|2021-08-16 23:13:40|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1629155640000|2021-08-16 23:14:00|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1629155670000|2021-08-16 23:14:30|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1629155730000|2021-08-16 23:15:30|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1629155740000|2021-08-16 23:15:40|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1629155750000|2021-08-16 23:15:50|375.5|372.7|375.58|372.78|375.58|372.78|375.42|372.62|0
1629155760000|2021-08-16 23:16:00|375.49|372.69|375.49|372.69|375.49|372.69|375.49|372.69|0
1629155770000|2021-08-16 23:16:10|375.58|372.78|375.42|372.62|375.58|372.78|375.42|372.62|0
1629155790000|2021-08-16 23:16:30|375.49|372.69|375.42|372.62|375.49|372.69|375.42|372.62|0
1629155950000|2021-08-16 23:19:10|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1629156000000|2021-08-16 23:20:00|375.74|372.94|375.58|372.78|375.74|372.94|375.58|372.78|0
1629156020000|2021-08-16 23:20:20|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1629156050000|2021-08-16 23:20:50|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1629156120000|2021-08-16 23:22:00|375.58|372.78|375.41|372.61|375.58|372.78|375.41|372.61|0
1629156160000|2021-08-16 23:22:40|375.25|372.45|375.25|372.45|375.25|372.45|375.25|372.45|0
1629156200000|2021-08-16 23:23:20|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1629156210000|2021-08-16 23:23:30|375.58|372.78|375.58|372.78|375.58|372.78|375.41|372.61|0
1629156290000|2021-08-16 23:24:50|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1629156310000|2021-08-16 23:25:10|375.58|372.78|375.58|372.78|375.58|372.78|375.41|372.61|0
1629156320000|2021-08-16 23:25:20|375.49|372.69|375.41|372.61|375.49|372.69|375.41|372.61|0
1629156420000|2021-08-16 23:27:00|375.25|372.45|375.25|372.45|375.25|372.45|375.25|372.45|0
1629156430000|2021-08-16 23:27:10|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1629156510000|2021-08-16 23:28:30|375.57|372.77|375.57|372.77|375.57|372.77|375.57|372.77|0
1629156520000|2021-08-16 23:28:40|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1629156560000|2021-08-16 23:29:20|375.33|372.53|375.25|372.45|375.33|372.53|375.25|372.45|0
1629156570000|2021-08-16 23:29:30|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1629156700000|2021-08-16 23:31:40|375.25|372.45|375.25|372.45|375.25|372.45|375.25|372.45|0
1629156800000|2021-08-16 23:33:20|375.33|372.53|375.41|372.61|375.41|372.61|375.33|372.53|0
1629156900000|2021-08-16 23:35:00|375.32|372.52|375.25|372.45|375.32|372.52|375.25|372.45|0
1629156910000|2021-08-16 23:35:10|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1629156960000|2021-08-16 23:36:00|375.49|372.69|375.57|372.77|375.57|372.77|375.49|372.69|0
1629157010000|2021-08-16 23:36:50|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1629157020000|2021-08-16 23:37:00|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1629157060000|2021-08-16 23:37:40|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1629157080000|2021-08-16 23:38:00|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1629157090000|2021-08-16 23:38:10|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1629157100000|2021-08-16 23:38:20|375.9|373.1|375.73|372.93|375.9|373.1|375.73|372.93|0
1629157110000|2021-08-16 23:38:30|375.81|373.01|375.57|372.77|375.81|373.01|375.57|372.77|0
1629157120000|2021-08-16 23:38:40|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1629157140000|2021-08-16 23:39:00|375.57|372.77|375.57|372.77|375.57|372.77|375.57|372.77|0
1629157170000|2021-08-16 23:39:30|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1629157220000|2021-08-16 23:40:20|375.81|373.01|375.9|373.1|375.9|373.1|375.81|373.01|0
1629157230000|2021-08-16 23:40:30|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1629157250000|2021-08-16 23:40:50|375.9|373.1|375.73|372.93|375.9|373.1|375.73|372.93|0
1629157260000|2021-08-16 23:41:00|375.81|373.01|375.73|372.93|375.81|373.01|375.73|372.93|0
1629157270000|2021-08-16 23:41:10|375.81|373.01|375.89|373.09|375.89|373.09|375.81|373.01|0
1629157280000|2021-08-16 23:41:20|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1629157320000|2021-08-16 23:42:00|375.81|373.01|375.89|373.09|375.89|373.09|375.81|373.01|0
1629157340000|2021-08-16 23:42:20|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1629157360000|2021-08-16 23:42:40|375.89|373.09|375.89|373.09|375.89|373.09|375.89|373.09|0
1629157390000|2021-08-16 23:43:10|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1629157400000|2021-08-16 23:43:20|375.89|373.09|375.73|372.93|375.89|373.09|375.73|372.93|0
1629157420000|2021-08-16 23:43:40|375.89|373.09|375.89|373.09|375.89|373.09|375.89|373.09|0
1629157580000|2021-08-16 23:46:20|375.81|373.01|375.89|373.09|375.89|373.09|375.81|373.01|0
1629157630000|2021-08-16 23:47:10|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1629157660000|2021-08-16 23:47:40|375.89|373.09|375.89|373.09|375.89|373.09|375.89|373.09|0
1629157680000|2021-08-16 23:48:00|375.97|373.17|375.89|373.09|375.97|373.17|375.89|373.09|0
1629157690000|2021-08-16 23:48:10|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1629157740000|2021-08-16 23:49:00|375.97|373.17|375.89|373.09|375.97|373.17|375.89|373.09|0
1629157750000|2021-08-16 23:49:10|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1629157830000|2021-08-16 23:50:30|376.13|373.33|376.22|373.42|376.22|373.42|376.13|373.33|0
1629157990000|2021-08-16 23:53:10|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1629158030000|2021-08-16 23:53:50|376.22|373.42|376.22|373.42|376.22|373.42|376.22|373.42|0
1629158070000|2021-08-16 23:54:30|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1629158130000|2021-08-16 23:55:30|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1629158150000|2021-08-16 23:55:50|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1629158160000|2021-08-16 23:56:00|376.13|373.33|376.21|373.41|376.21|373.41|376.13|373.33|0
1629158210000|2021-08-16 23:56:50|376.13|373.33|376.05|373.25|376.13|373.33|376.05|373.25|0
1629158240000|2021-08-16 23:57:20|375.89|373.09|375.89|373.09|375.89|373.09|375.89|373.09|0
1629158260000|2021-08-16 23:57:40|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1629158280000|2021-08-16 23:58:00|375.8|373|375.8|373|375.8|373|375.8|373|0
1629158290000|2021-08-16 23:58:10|375.73|372.93|375.73|372.93|375.73|372.93|375.56|372.76|0
1629158330000|2021-08-16 23:58:50|375.64|372.84|375.73|372.93|375.73|372.93|375.64|372.84|0
1629158340000|2021-08-16 23:59:00|375.64|372.84|375.73|372.93|375.73|372.93|375.64|372.84|0
1629158350000|2021-08-16 23:59:10|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1629158400000|2021-08-17 00:00:00|375.56|372.76|375.56|372.76|375.64|372.84|375.56|372.76|0
1629158410000|2021-08-17 00:00:10|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1629158420000|2021-08-17 00:00:20|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1629158430000|2021-08-17 00:00:30|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1629158440000|2021-08-17 00:00:40|375.56|372.76|375.56|372.76|375.56|372.76|375.4|372.6|0
1629158450000|2021-08-17 00:00:50|375.48|372.68|375.56|372.76|375.56|372.76|375.48|372.68|0
1629158460000|2021-08-17 00:01:00|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1629158470000|2021-08-17 00:01:10|375.89|373.09|375.89|373.09|375.89|373.09|375.89|373.09|0
1629158480000|2021-08-17 00:01:20|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1629158500000|2021-08-17 00:01:40|375.89|373.09|375.89|373.09|375.89|373.09|375.89|373.09|0
1629158510000|2021-08-17 00:01:50|375.72|372.92|375.56|372.76|375.72|372.92|375.56|372.76|0
1629158520000|2021-08-17 00:02:00|375.4|372.6|375.56|372.76|375.56|372.76|375.4|372.6|0
1629158530000|2021-08-17 00:02:10|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1629158540000|2021-08-17 00:02:20|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1629158570000|2021-08-17 00:02:50|375.07|372.27|374.91|372.11|375.07|372.27|374.91|372.11|0
1629158580000|2021-08-17 00:03:00|374.75|371.95|374.59|371.79|374.75|371.95|374.59|371.79|0
1629158590000|2021-08-17 00:03:10|374.5|371.7|374.42|371.62|374.59|371.79|374.42|371.62|0
1629158600000|2021-08-17 00:03:20|374.5|371.7|374.59|371.79|374.59|371.79|374.42|371.62|0
1629158610000|2021-08-17 00:03:30|374.75|371.95|374.75|371.95|374.91|372.11|374.75|371.95|0
1629158620000|2021-08-17 00:03:40|374.83|372.03|374.75|371.95|374.83|372.03|374.75|371.95|0
1629158630000|2021-08-17 00:03:50|374.91|372.11|374.75|371.95|374.91|372.11|374.75|371.95|0
1629158640000|2021-08-17 00:04:00|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1629158650000|2021-08-17 00:04:10|375.23|372.43|375.15|372.35|375.23|372.43|375.15|372.35|0
1629158660000|2021-08-17 00:04:20|375.23|372.43|375.23|372.43|375.23|372.43|375.23|372.43|0
1629158670000|2021-08-17 00:04:30|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1629158680000|2021-08-17 00:04:40|375.23|372.43|375.4|372.6|375.4|372.6|375.23|372.43|0
1629158690000|2021-08-17 00:04:50|375.56|372.76|375.72|372.92|375.72|372.92|375.56|372.76|0
1629158700000|2021-08-17 00:05:00|375.56|372.76|375.23|372.43|375.56|372.76|375.23|372.43|0
1629158710000|2021-08-17 00:05:10|375.07|372.27|375.07|372.27|375.07|372.27|375.07|372.27|0
1629158730000|2021-08-17 00:05:30|374.91|372.11|374.99|372.19|375.07|372.27|374.91|372.11|0
1629158740000|2021-08-17 00:05:40|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1629158760000|2021-08-17 00:06:00|375.07|372.27|375.07|372.27|375.07|372.27|375.07|372.27|0
1629158770000|2021-08-17 00:06:10|375.23|372.43|375.07|372.27|375.23|372.43|375.07|372.27|0
1629158780000|2021-08-17 00:06:20|374.91|372.11|375.07|372.27|375.07|372.27|374.91|372.11|0
1629158830000|2021-08-17 00:07:10|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1629158850000|2021-08-17 00:07:30|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1629158860000|2021-08-17 00:07:40|374.91|372.11|374.75|371.95|374.91|372.11|374.75|371.95|0
1629158870000|2021-08-17 00:07:50|374.82|372.02|374.75|371.95|374.82|372.02|374.75|371.95|0
1629158890000|2021-08-17 00:08:10|374.82|372.02|374.75|371.95|374.82|372.02|374.75|371.95|0
1629158900000|2021-08-17 00:08:20|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1629158910000|2021-08-17 00:08:30|374.75|371.95|374.75|371.95|374.82|372.02|374.75|371.95|0
1629158920000|2021-08-17 00:08:40|374.91|372.11|374.75|371.95|374.91|372.11|374.75|371.95|0
1629158930000|2021-08-17 00:08:50|374.58|371.78|374.75|371.95|374.75|371.95|374.58|371.78|0
1629158940000|2021-08-17 00:09:00|374.66|371.86|374.75|371.95|374.75|371.95|374.66|371.86|0
1629158950000|2021-08-17 00:09:10|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1629158970000|2021-08-17 00:09:30|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1629158980000|2021-08-17 00:09:40|374.58|371.78|374.75|371.95|374.75|371.95|374.58|371.78|0
1629158990000|2021-08-17 00:09:50|374.66|371.86|374.66|371.86|374.66|371.86|374.58|371.78|0
1629159000000|2021-08-17 00:10:00|374.74|371.94|374.74|371.94|374.74|371.94|374.58|371.78|0
1629159010000|2021-08-17 00:10:10|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1629159020000|2021-08-17 00:10:20|374.42|371.62|374.42|371.62|374.42|371.62|374.26|371.46|0
1629159030000|2021-08-17 00:10:30|374.26|371.46|374.34|371.54|374.34|371.54|374.26|371.46|0
1629159040000|2021-08-17 00:10:40|374.26|371.46|374.42|371.62|374.42|371.62|374.26|371.46|0
1629159060000|2021-08-17 00:11:00|374.58|371.78|374.42|371.62|374.58|371.78|374.42|371.62|0
1629159080000|2021-08-17 00:11:20|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1629159090000|2021-08-17 00:11:30|374.33|371.53|374.42|371.62|374.42|371.62|374.26|371.46|0
1629159100000|2021-08-17 00:11:40|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1629159110000|2021-08-17 00:11:50|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1629159120000|2021-08-17 00:12:00|374.09|371.29|374.26|371.46|374.26|371.46|374.09|371.29|0
1629159130000|2021-08-17 00:12:10|374.17|371.37|374.26|371.46|374.26|371.46|374.17|371.37|0
1629159150000|2021-08-17 00:12:30|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1629159170000|2021-08-17 00:12:50|374.26|371.46|374.09|371.29|374.26|371.46|374.09|371.29|0
1629159200000|2021-08-17 00:13:20|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1629159210000|2021-08-17 00:13:30|374.17|371.37|374.09|371.29|374.17|371.37|374.09|371.29|0
1629159240000|2021-08-17 00:14:00|374.01|371.21|373.93|371.13|374.01|371.21|373.93|371.13|0
1629159250000|2021-08-17 00:14:10|374.09|371.29|374.09|371.29|374.09|371.29|373.93|371.13|0
1629159260000|2021-08-17 00:14:20|374.01|371.21|373.93|371.13|374.01|371.21|373.93|371.13|0
1629159270000|2021-08-17 00:14:30|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1629159290000|2021-08-17 00:14:50|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1629159310000|2021-08-17 00:15:10|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1629159330000|2021-08-17 00:15:30|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1629159340000|2021-08-17 00:15:40|374.09|371.29|374.26|371.46|374.26|371.46|374.09|371.29|0
1629159380000|2021-08-17 00:16:20|374.25|371.45|374.42|371.62|374.42|371.62|374.25|371.45|0
1629159390000|2021-08-17 00:16:30|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1629159430000|2021-08-17 00:17:10|374.17|371.37|374.25|371.45|374.25|371.45|374.17|371.37|0
1629159440000|2021-08-17 00:17:20|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1629159460000|2021-08-17 00:17:40|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1629159480000|2021-08-17 00:18:00|374.09|371.29|374.25|371.45|374.25|371.45|374.09|371.29|0
1629159490000|2021-08-17 00:18:10|374.33|371.53|374.42|371.62|374.42|371.62|374.25|371.45|0
1629159500000|2021-08-17 00:18:20|374.33|371.53|374.33|371.53|374.33|371.53|374.25|371.45|0
1629159510000|2021-08-17 00:18:30|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1629159530000|2021-08-17 00:18:50|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1629159540000|2021-08-17 00:19:00|374.42|371.62|374.49|371.69|374.58|371.78|374.42|371.62|0
1629159550000|2021-08-17 00:19:10|374.58|371.78|374.49|371.69|374.58|371.78|374.49|371.69|0
1629159560000|2021-08-17 00:19:20|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1629159610000|2021-08-17 00:20:10|374.33|371.53|374.42|371.62|374.42|371.62|374.33|371.53|0
1629159620000|2021-08-17 00:20:20|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1629159650000|2021-08-17 00:20:50|374.09|371.29|374.25|371.45|374.25|371.45|374.09|371.29|0
1629159680000|2021-08-17 00:21:20|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1629159690000|2021-08-17 00:21:30|374.42|371.62|374.17|371.37|374.42|371.62|374.17|371.37|0
1629159700000|2021-08-17 00:21:40|374.25|371.45|374.17|371.37|374.25|371.45|374.17|371.37|0
1629159710000|2021-08-17 00:21:50|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1629159720000|2021-08-17 00:22:00|374.42|371.62|374.25|371.45|374.42|371.62|374.25|371.45|0
1629159770000|2021-08-17 00:22:50|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1629159790000|2021-08-17 00:23:10|374.25|371.45|374.41|371.61|374.41|371.61|374.25|371.45|0
1629159810000|2021-08-17 00:23:30|374.25|371.45|374.25|371.45|374.33|371.53|374.25|371.45|0
1629159820000|2021-08-17 00:23:40|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1629159840000|2021-08-17 00:24:00|374.17|371.37|374.09|371.29|374.17|371.37|374.09|371.29|0
1629159850000|2021-08-17 00:24:10|374.25|371.45|374.09|371.29|374.25|371.45|374.09|371.29|0
1629159890000|2021-08-17 00:24:50|374|371.2|373.93|371.13|374|371.2|373.93|371.13|0
1629159900000|2021-08-17 00:25:00|374.09|371.29|373.93|371.13|374.09|371.29|373.93|371.13|0
1629159960000|2021-08-17 00:26:00|373.76|370.96|373.6|370.8|373.76|370.96|373.6|370.8|0
1629159970000|2021-08-17 00:26:10|373.68|370.88|373.68|370.88|373.68|370.88|373.68|370.88|0
1629159980000|2021-08-17 00:26:20|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1629159990000|2021-08-17 00:26:30|373.68|370.88|373.6|370.8|373.68|370.88|373.6|370.8|0
1629160010000|2021-08-17 00:26:50|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1629160020000|2021-08-17 00:27:00|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1629160030000|2021-08-17 00:27:10|373.28|370.48|373.11|370.31|373.28|370.48|373.11|370.31|0
1629160040000|2021-08-17 00:27:20|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1629160050000|2021-08-17 00:27:30|372.87|370.07|372.95|370.15|372.95|370.15|372.87|370.07|0
1629160060000|2021-08-17 00:27:40|372.87|370.07|372.95|370.15|372.95|370.15|372.79|369.99|0
1629160070000|2021-08-17 00:27:50|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1629160080000|2021-08-17 00:28:00|372.63|369.83|372.95|370.15|372.95|370.15|372.63|369.83|0
1629160090000|2021-08-17 00:28:10|372.79|369.99|372.95|370.15|372.95|370.15|372.79|369.99|0
1629160100000|2021-08-17 00:28:20|372.87|370.07|372.95|370.15|372.95|370.15|372.79|369.99|0
1629160110000|2021-08-17 00:28:30|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1629160140000|2021-08-17 00:29:00|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1629160150000|2021-08-17 00:29:10|372.79|369.99|372.63|369.83|372.79|369.99|372.63|369.83|0
1629160190000|2021-08-17 00:29:50|372.71|369.91|372.87|370.07|372.87|370.07|372.71|369.91|0
1629160200000|2021-08-17 00:30:00|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1629160210000|2021-08-17 00:30:10|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1629160230000|2021-08-17 00:30:30|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1629160240000|2021-08-17 00:30:40|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1629160260000|2021-08-17 00:31:00|372.63|369.83|372.79|369.99|372.79|369.99|372.63|369.83|0
1629160290000|2021-08-17 00:31:30|372.7|369.9|372.79|369.99|372.79|369.99|372.7|369.9|0
1629160300000|2021-08-17 00:31:40|372.95|370.15|372.95|370.15|372.95|370.15|372.95|370.15|0
1629160310000|2021-08-17 00:31:50|373.11|370.31|372.95|370.15|373.11|370.31|372.95|370.15|0
1629160320000|2021-08-17 00:32:00|372.87|370.07|372.79|369.99|372.87|370.07|372.79|369.99|0
1629160350000|2021-08-17 00:32:30|372.95|370.15|372.79|369.99|372.95|370.15|372.79|369.99|0
1629160360000|2021-08-17 00:32:40|372.87|370.07|372.79|369.99|372.87|370.07|372.79|369.99|0
1629160390000|2021-08-17 00:33:10|372.63|369.83|372.79|369.99|372.79|369.99|372.63|369.83|0
1629160430000|2021-08-17 00:33:50|372.87|370.07|372.95|370.15|372.95|370.15|372.87|370.07|0
1629160440000|2021-08-17 00:34:00|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1629160450000|2021-08-17 00:34:10|372.95|370.15|372.95|370.15|372.95|370.15|372.95|370.15|0
1629160470000|2021-08-17 00:34:30|373.03|370.23|373.11|370.31|373.11|370.31|373.03|370.23|0
1629160480000|2021-08-17 00:34:40|373.19|370.39|373.19|370.39|373.19|370.39|373.19|370.39|0
1629160490000|2021-08-17 00:34:50|373.11|370.31|373.11|370.31|373.11|370.31|373.11|370.31|0
1629160500000|2021-08-17 00:35:00|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1629160510000|2021-08-17 00:35:10|373.11|370.31|373.11|370.31|373.11|370.31|373.11|370.31|0
1629160530000|2021-08-17 00:35:30|373.27|370.47|373.11|370.31|373.27|370.47|373.11|370.31|0
1629160540000|2021-08-17 00:35:40|373.19|370.39|373.11|370.31|373.19|370.39|373.11|370.31|0
1629160640000|2021-08-17 00:37:20|372.95|370.15|372.95|370.15|372.95|370.15|372.95|370.15|0
1629160660000|2021-08-17 00:37:40|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1629160670000|2021-08-17 00:37:50|372.79|369.99|372.95|370.15|372.95|370.15|372.79|369.99|0
1629160680000|2021-08-17 00:38:00|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1629160690000|2021-08-17 00:38:10|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1629160700000|2021-08-17 00:38:20|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1629160710000|2021-08-17 00:38:30|372.7|369.9|372.62|369.82|372.7|369.9|372.62|369.82|0
1629160720000|2021-08-17 00:38:40|372.7|369.9|372.7|369.9|372.79|369.99|372.7|369.9|0
1629160730000|2021-08-17 00:38:50|372.62|369.82|372.62|369.82|372.7|369.9|372.62|369.82|0
1629160750000|2021-08-17 00:39:10|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1629160760000|2021-08-17 00:39:20|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1629160810000|2021-08-17 00:40:10|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1629160830000|2021-08-17 00:40:30|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629160870000|2021-08-17 00:41:10|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1629160880000|2021-08-17 00:41:20|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1629160890000|2021-08-17 00:41:30|372.54|369.74|372.62|369.82|372.62|369.82|372.54|369.74|0
1629160910000|2021-08-17 00:41:50|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1629160920000|2021-08-17 00:42:00|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1629160930000|2021-08-17 00:42:10|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1629160940000|2021-08-17 00:42:20|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1629160960000|2021-08-17 00:42:40|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1629160970000|2021-08-17 00:42:50|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1629160980000|2021-08-17 00:43:00|372.7|369.9|372.62|369.82|372.7|369.9|372.62|369.82|0
1629161020000|2021-08-17 00:43:40|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1629161030000|2021-08-17 00:43:50|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1629161040000|2021-08-17 00:44:00|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1629161050000|2021-08-17 00:44:10|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1629161080000|2021-08-17 00:44:40|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1629161090000|2021-08-17 00:44:50|371.97|369.17|372.05|369.25|372.05|369.25|371.97|369.17|0
1629161100000|2021-08-17 00:45:00|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1629161110000|2021-08-17 00:45:10|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1629161120000|2021-08-17 00:45:20|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1629161130000|2021-08-17 00:45:30|372.13|369.33|372.3|369.5|372.3|369.5|372.13|369.33|0
1629161140000|2021-08-17 00:45:40|372.21|369.41|372.3|369.5|372.3|369.5|372.13|369.33|0
1629161150000|2021-08-17 00:45:50|372.21|369.41|372.3|369.5|372.3|369.5|372.21|369.41|0
1629161180000|2021-08-17 00:46:20|372.13|369.33|372.3|369.5|372.3|369.5|372.13|369.33|0
1629161190000|2021-08-17 00:46:30|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1629161200000|2021-08-17 00:46:40|372.37|369.57|372.37|369.57|372.46|369.66|372.37|369.57|0
1629161210000|2021-08-17 00:46:50|372.3|369.5|372.46|369.66|372.46|369.66|372.3|369.5|0
1629161240000|2021-08-17 00:47:20|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1629161250000|2021-08-17 00:47:30|372.46|369.66|372.54|369.74|372.54|369.74|372.46|369.66|0
1629161260000|2021-08-17 00:47:40|372.46|369.66|372.62|369.82|372.62|369.82|372.46|369.66|0
1629161290000|2021-08-17 00:48:10|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629161300000|2021-08-17 00:48:20|372.86|370.06|372.94|370.14|372.94|370.14|372.86|370.06|0
1629161310000|2021-08-17 00:48:30|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629161320000|2021-08-17 00:48:40|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1629161330000|2021-08-17 00:48:50|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629161340000|2021-08-17 00:49:00|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1629161350000|2021-08-17 00:49:10|372.78|369.98|372.62|369.82|372.78|369.98|372.62|369.82|0
1629161360000|2021-08-17 00:49:20|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629161390000|2021-08-17 00:49:50|372.94|370.14|372.94|370.14|372.94|370.14|372.94|370.14|0
1629161430000|2021-08-17 00:50:30|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1629161440000|2021-08-17 00:50:40|372.78|369.98|372.94|370.14|372.94|370.14|372.78|369.98|0
1629161450000|2021-08-17 00:50:50|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629161470000|2021-08-17 00:51:10|372.94|370.14|372.94|370.14|372.94|370.14|372.94|370.14|0
1629161570000|2021-08-17 00:52:50|373.1|370.3|373.1|370.3|373.1|370.3|373.1|370.3|0
1629161590000|2021-08-17 00:53:10|372.94|370.14|372.94|370.14|372.94|370.14|372.94|370.14|0
1629161630000|2021-08-17 00:53:50|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629161660000|2021-08-17 00:54:20|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1629161690000|2021-08-17 00:54:50|372.46|369.66|372.53|369.73|372.62|369.82|372.46|369.66|0
1629161700000|2021-08-17 00:55:00|372.62|369.82|372.62|369.82|372.62|369.82|372.53|369.73|0
1629161710000|2021-08-17 00:55:10|372.53|369.73|372.62|369.82|372.62|369.82|372.53|369.73|0
1629161730000|2021-08-17 00:55:30|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1629161740000|2021-08-17 00:55:40|372.29|369.49|372.29|369.49|372.29|369.49|372.29|369.49|0
1629161750000|2021-08-17 00:55:50|372.45|369.65|372.29|369.49|372.45|369.65|372.29|369.49|0
1629161760000|2021-08-17 00:56:00|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1629161780000|2021-08-17 00:56:20|372.29|369.49|372.29|369.49|372.29|369.49|372.29|369.49|0
1629161790000|2021-08-17 00:56:30|372.37|369.57|372.45|369.65|372.45|369.65|372.37|369.57|0
1629161820000|2021-08-17 00:57:00|372.37|369.57|372.45|369.65|372.45|369.65|372.37|369.57|0
1629161830000|2021-08-17 00:57:10|372.37|369.57|372.45|369.65|372.45|369.65|372.37|369.57|0
1629161840000|2021-08-17 00:57:20|372.29|369.49|372.29|369.49|372.29|369.49|372.29|369.49|0
1629161850000|2021-08-17 00:57:30|372.37|369.57|372.45|369.65|372.45|369.65|372.29|369.49|0
1629161860000|2021-08-17 00:57:40|372.37|369.57|372.45|369.65|372.45|369.65|372.37|369.57|0
1629161870000|2021-08-17 00:57:50|372.37|369.57|372.45|369.65|372.45|369.65|372.37|369.57|0
1629161880000|2021-08-17 00:58:00|372.29|369.49|372.45|369.65|372.45|369.65|372.29|369.49|0
1629161900000|2021-08-17 00:58:20|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1629161910000|2021-08-17 00:58:30|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1629161920000|2021-08-17 00:58:40|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629161940000|2021-08-17 00:59:00|372.69|369.89|372.78|369.98|372.78|369.98|372.69|369.89|0
1629161990000|2021-08-17 00:59:50|372.69|369.89|372.78|369.98|372.78|369.98|372.69|369.89|0
1629162000000|2021-08-17 01:00:00|372.85|370.05|372.78|369.98|372.85|370.05|372.78|369.98|0
1629162010000|2021-08-17 01:00:10|372.62|369.82|372.61|369.81|372.78|369.98|372.61|369.81|0
1629162020000|2021-08-17 01:00:20|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629162080000|2021-08-17 01:01:20|372.94|370.14|372.94|370.14|372.94|370.14|372.94|370.14|0
1629162090000|2021-08-17 01:01:30|372.85|370.05|372.78|369.98|372.85|370.05|372.78|369.98|0
1629162100000|2021-08-17 01:01:40|372.85|370.05|372.94|370.14|372.94|370.14|372.78|369.98|0
1629162110000|2021-08-17 01:01:50|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629162130000|2021-08-17 01:02:10|372.61|369.81|372.78|369.98|372.78|369.98|372.61|369.81|0
1629162140000|2021-08-17 01:02:20|372.61|369.81|372.78|369.98|372.78|369.98|372.61|369.81|0
1629162220000|2021-08-17 01:03:40|372.69|369.89|372.69|369.89|372.69|369.89|372.61|369.81|0
1629162230000|2021-08-17 01:03:50|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629162280000|2021-08-17 01:04:40|372.53|369.73|372.45|369.65|372.53|369.73|372.45|369.65|0
1629162290000|2021-08-17 01:04:50|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629162310000|2021-08-17 01:05:10|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1629162320000|2021-08-17 01:05:20|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1629162330000|2021-08-17 01:05:30|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629162360000|2021-08-17 01:06:00|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1629162370000|2021-08-17 01:06:10|372.61|369.81|372.53|369.73|372.61|369.81|372.53|369.73|0
1629162380000|2021-08-17 01:06:20|372.61|369.81|372.53|369.73|372.61|369.81|372.53|369.73|0
1629162390000|2021-08-17 01:06:30|372.61|369.81|372.45|369.65|372.61|369.81|372.45|369.65|0
1629162410000|2021-08-17 01:06:50|372.53|369.73|372.61|369.81|372.61|369.81|372.53|369.73|0
1629162420000|2021-08-17 01:07:00|372.45|369.65|372.61|369.81|372.61|369.81|372.45|369.65|0
1629162430000|2021-08-17 01:07:10|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1629162460000|2021-08-17 01:07:40|372.53|369.73|372.45|369.65|372.53|369.73|372.45|369.65|0
1629162470000|2021-08-17 01:07:50|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629162490000|2021-08-17 01:08:10|372.53|369.73|372.61|369.81|372.61|369.81|372.53|369.73|0
1629162500000|2021-08-17 01:08:20|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1629162510000|2021-08-17 01:08:30|372.53|369.73|372.61|369.81|372.61|369.81|372.53|369.73|0
1629162540000|2021-08-17 01:09:00|372.45|369.65|372.61|369.81|372.61|369.81|372.45|369.65|0
1629162570000|2021-08-17 01:09:30|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1629162610000|2021-08-17 01:10:10|372.69|369.89|372.77|369.97|372.77|369.97|372.69|369.89|0
1629162650000|2021-08-17 01:10:50|372.69|369.89|372.77|369.97|372.77|369.97|372.69|369.89|0
1629162660000|2021-08-17 01:11:00|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629162680000|2021-08-17 01:11:20|372.45|369.65|372.61|369.81|372.61|369.81|372.45|369.65|0
1629162690000|2021-08-17 01:11:30|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1629162730000|2021-08-17 01:12:10|372.29|369.49|372.29|369.49|372.29|369.49|372.29|369.49|0
1629162760000|2021-08-17 01:12:40|372.45|369.65|372.29|369.49|372.45|369.65|372.29|369.49|0
1629162830000|2021-08-17 01:13:50|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1629162900000|2021-08-17 01:15:00|372.2|369.4|372.28|369.48|372.28|369.48|372.12|369.32|0
1629162910000|2021-08-17 01:15:10|372.12|369.32|372.28|369.48|372.28|369.48|371.96|369.16|0
1629162930000|2021-08-17 01:15:30|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1629162950000|2021-08-17 01:15:50|372.2|369.4|372.12|369.32|372.2|369.4|372.12|369.32|0
1629162960000|2021-08-17 01:16:00|372.28|369.48|372.12|369.32|372.28|369.48|372.12|369.32|0
1629162990000|2021-08-17 01:16:30|372.04|369.24|372.12|369.32|372.12|369.32|371.96|369.16|0
1629163010000|2021-08-17 01:16:50|371.96|369.16|372.12|369.32|372.12|369.32|371.96|369.16|0
1629163020000|2021-08-17 01:17:00|371.96|369.16|372.12|369.32|372.12|369.32|371.96|369.16|0
1629163030000|2021-08-17 01:17:10|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1629163040000|2021-08-17 01:17:20|371.96|369.16|372.12|369.32|372.12|369.32|371.96|369.16|0
1629163050000|2021-08-17 01:17:30|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1629163060000|2021-08-17 01:17:40|372.45|369.65|372.61|369.81|372.61|369.81|372.45|369.65|0
1629163110000|2021-08-17 01:18:30|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1629163120000|2021-08-17 01:18:40|372.69|369.89|372.77|369.97|372.77|369.97|372.69|369.89|0
1629163140000|2021-08-17 01:19:00|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629163150000|2021-08-17 01:19:10|372.77|369.97|372.61|369.81|372.77|369.97|372.61|369.81|0
1629163160000|2021-08-17 01:19:20|372.52|369.72|372.45|369.65|372.52|369.72|372.45|369.65|0
1629163170000|2021-08-17 01:19:30|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629163180000|2021-08-17 01:19:40|372.52|369.72|372.61|369.81|372.61|369.81|372.52|369.72|0
1629163190000|2021-08-17 01:19:50|372.45|369.65|372.77|369.97|372.77|369.97|372.45|369.65|0
1629163230000|2021-08-17 01:20:30|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629163240000|2021-08-17 01:20:40|372.44|369.64|372.44|369.64|372.61|369.81|372.44|369.64|0
1629163250000|2021-08-17 01:20:50|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629163260000|2021-08-17 01:21:00|372.44|369.64|372.61|369.81|372.61|369.81|372.44|369.64|0
1629163270000|2021-08-17 01:21:10|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1629163300000|2021-08-17 01:21:40|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1629163310000|2021-08-17 01:21:50|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1629163330000|2021-08-17 01:22:10|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629163340000|2021-08-17 01:22:20|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1629163360000|2021-08-17 01:22:40|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1629163370000|2021-08-17 01:22:50|372.44|369.64|372.61|369.81|372.61|369.81|372.44|369.64|0
1629163380000|2021-08-17 01:23:00|372.52|369.72|372.44|369.64|372.52|369.72|372.44|369.64|0
1629163390000|2021-08-17 01:23:10|372.52|369.72|372.44|369.64|372.52|369.72|372.44|369.64|0
1629163410000|2021-08-17 01:23:30|372.28|369.48|372.36|369.56|372.44|369.64|372.28|369.48|0
1629163420000|2021-08-17 01:23:40|372.44|369.64|372.2|369.4|372.44|369.64|372.2|369.4|0
1629163430000|2021-08-17 01:23:50|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1629163440000|2021-08-17 01:24:00|372.2|369.4|372.2|369.4|372.2|369.4|372.2|369.4|0
1629163450000|2021-08-17 01:24:10|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1629163460000|2021-08-17 01:24:20|372.2|369.4|372.2|369.4|372.2|369.4|372.2|369.4|0
1629163470000|2021-08-17 01:24:30|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1629163480000|2021-08-17 01:24:40|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1629163490000|2021-08-17 01:24:50|372.2|369.4|372.2|369.4|372.2|369.4|372.2|369.4|0
1629163500000|2021-08-17 01:25:00|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1629163530000|2021-08-17 01:25:30|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1629163540000|2021-08-17 01:25:40|372.28|369.48|372.28|369.48|372.28|369.48|372.12|369.32|0
1629163560000|2021-08-17 01:26:00|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1629163570000|2021-08-17 01:26:10|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1629163670000|2021-08-17 01:27:50|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1629163680000|2021-08-17 01:28:00|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1629163690000|2021-08-17 01:28:10|372.44|369.64|372.28|369.48|372.44|369.64|372.28|369.48|0
1629163720000|2021-08-17 01:28:40|372.2|369.4|372.12|369.32|372.2|369.4|372.12|369.32|0
1629163740000|2021-08-17 01:29:00|372.2|369.4|372.28|369.48|372.28|369.48|372.2|369.4|0
1629163750000|2021-08-17 01:29:10|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1629163780000|2021-08-17 01:29:40|372.28|369.48|372.12|369.32|372.28|369.48|372.12|369.32|0
1629163800000|2021-08-17 01:30:00|372.03|369.23|372.12|369.32|372.12|369.32|371.96|369.16|0
1629163810000|2021-08-17 01:30:10|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1629163820000|2021-08-17 01:30:20|372.03|369.23|372.12|369.32|372.12|369.32|372.03|369.23|0
1629163830000|2021-08-17 01:30:30|372.28|369.48|372.28|369.48|372.28|369.48|372.19|369.39|0
1629163840000|2021-08-17 01:30:40|372.19|369.39|372.28|369.48|372.44|369.64|372.19|369.39|0
1629163850000|2021-08-17 01:30:50|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1629163860000|2021-08-17 01:31:00|372.28|369.48|372.44|369.64|372.44|369.64|372.28|369.48|0
1629163870000|2021-08-17 01:31:10|372.28|369.48|372.36|369.56|372.44|369.64|372.28|369.48|0
1629163880000|2021-08-17 01:31:20|372.28|369.48|372.28|369.48|372.36|369.56|372.28|369.48|0
1629163890000|2021-08-17 01:31:30|372.19|369.39|372.19|369.39|372.28|369.48|372.19|369.39|0
1629163900000|2021-08-17 01:31:40|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1629163910000|2021-08-17 01:31:50|372.19|369.39|372.19|369.39|372.19|369.39|372.19|369.39|0
1629163920000|2021-08-17 01:32:00|372.28|369.48|372.19|369.39|372.28|369.48|372.19|369.39|0
1629163930000|2021-08-17 01:32:10|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1629163940000|2021-08-17 01:32:20|371.95|369.15|372.12|369.32|372.12|369.32|371.95|369.15|0
1629163950000|2021-08-17 01:32:30|371.95|369.15|371.79|368.99|371.95|369.15|371.79|368.99|0
1629163960000|2021-08-17 01:32:40|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1629163970000|2021-08-17 01:32:50|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1629163980000|2021-08-17 01:33:00|371.63|368.83|371.63|368.83|371.71|368.91|371.63|368.83|0
1629163990000|2021-08-17 01:33:10|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1629164000000|2021-08-17 01:33:20|371.63|368.83|371.47|368.67|371.63|368.83|371.47|368.67|0
1629164010000|2021-08-17 01:33:30|371.63|368.83|371.31|368.51|371.63|368.83|371.31|368.51|0
1629164020000|2021-08-17 01:33:40|371.47|368.67|371.31|368.51|371.47|368.67|371.31|368.51|0
1629164030000|2021-08-17 01:33:50|371.47|368.67|371.31|368.51|371.47|368.67|371.31|368.51|0
1629164040000|2021-08-17 01:34:00|371.38|368.58|371.31|368.51|371.38|368.58|371.31|368.51|0
1629164050000|2021-08-17 01:34:10|371.47|368.67|371.31|368.51|371.47|368.67|371.31|368.51|0
1629164060000|2021-08-17 01:34:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1629164080000|2021-08-17 01:34:40|371.31|368.51|371.31|368.51|371.38|368.58|371.31|368.51|0
1629164090000|2021-08-17 01:34:50|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1629164100000|2021-08-17 01:35:00|371.31|368.51|371.47|368.67|371.47|368.67|371.31|368.51|0
1629164110000|2021-08-17 01:35:10|371.38|368.58|371.31|368.51|371.38|368.58|371.31|368.51|0
1629164120000|2021-08-17 01:35:20|371.47|368.67|371.31|368.51|371.47|368.67|371.31|368.51|0
1629164140000|2021-08-17 01:35:40|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1629164150000|2021-08-17 01:35:50|370.98|368.18|370.98|368.18|371.14|368.34|370.98|368.18|0
1629164160000|2021-08-17 01:36:00|371.14|368.34|371.06|368.26|371.14|368.34|370.98|368.18|0
1629164170000|2021-08-17 01:36:10|370.98|368.18|370.98|368.18|370.98|368.18|370.98|368.18|0
1629164200000|2021-08-17 01:36:40|371.14|368.34|371.3|368.5|371.3|368.5|371.14|368.34|0
1629164220000|2021-08-17 01:37:00|371.14|368.34|371.3|368.5|371.3|368.5|371.14|368.34|0
1629164230000|2021-08-17 01:37:10|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1629164240000|2021-08-17 01:37:20|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1629164250000|2021-08-17 01:37:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1629164260000|2021-08-17 01:37:40|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1629164270000|2021-08-17 01:37:50|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1629164280000|2021-08-17 01:38:00|371.3|368.5|371.22|368.42|371.3|368.5|371.22|368.42|0
1629164290000|2021-08-17 01:38:10|371.14|368.34|371.3|368.5|371.38|368.58|371.14|368.34|0
1629164300000|2021-08-17 01:38:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1629164320000|2021-08-17 01:38:40|371.63|368.83|371.47|368.67|371.63|368.83|371.47|368.67|0
1629164330000|2021-08-17 01:38:50|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1629164340000|2021-08-17 01:39:00|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1629164350000|2021-08-17 01:39:10|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1629164360000|2021-08-17 01:39:20|371.47|368.67|371.54|368.74|371.54|368.74|371.47|368.67|0
1629164370000|2021-08-17 01:39:30|371.63|368.83|371.63|368.83|371.63|368.83|371.47|368.67|0
1629164380000|2021-08-17 01:39:40|371.54|368.74|371.63|368.83|371.63|368.83|371.54|368.74|0
1629164390000|2021-08-17 01:39:50|371.54|368.74|371.63|368.83|371.63|368.83|371.47|368.67|0
1629164410000|2021-08-17 01:40:10|371.7|368.9|371.7|368.9|371.7|368.9|371.7|368.9|0
1629164420000|2021-08-17 01:40:20|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1629164430000|2021-08-17 01:40:30|371.63|368.83|371.63|368.83|371.79|368.99|371.63|368.83|0
1629164440000|2021-08-17 01:40:40|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1629164460000|2021-08-17 01:41:00|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1629164470000|2021-08-17 01:41:10|371.79|368.99|371.63|368.83|371.79|368.99|371.63|368.83|0
1629164520000|2021-08-17 01:42:00|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1629164530000|2021-08-17 01:42:10|371.87|369.07|372.11|369.31|372.11|369.31|371.87|369.07|0
1629164540000|2021-08-17 01:42:20|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1629164560000|2021-08-17 01:42:40|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1629164570000|2021-08-17 01:42:50|371.87|369.07|371.95|369.15|371.95|369.15|371.87|369.07|0
1629164590000|2021-08-17 01:43:10|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1629164600000|2021-08-17 01:43:20|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1629164620000|2021-08-17 01:43:40|372.03|369.23|372.03|369.23|372.11|369.31|372.03|369.23|0
1629164630000|2021-08-17 01:43:50|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1629164640000|2021-08-17 01:44:00|371.95|369.15|371.95|369.15|372.11|369.31|371.95|369.15|0
1629164650000|2021-08-17 01:44:10|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1629164660000|2021-08-17 01:44:20|372.19|369.39|372.27|369.47|372.27|369.47|372.19|369.39|0
1629164670000|2021-08-17 01:44:30|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1629164680000|2021-08-17 01:44:40|372.27|369.47|372.44|369.64|372.44|369.64|372.27|369.47|0
1629164690000|2021-08-17 01:44:50|372.43|369.63|372.6|369.8|372.6|369.8|372.43|369.63|0
1629164700000|2021-08-17 01:45:00|372.76|369.96|372.76|369.96|372.76|369.96|372.76|369.96|0
1629164720000|2021-08-17 01:45:20|372.6|369.8|372.76|369.96|372.76|369.96|372.6|369.8|0
1629164730000|2021-08-17 01:45:30|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1629164740000|2021-08-17 01:45:40|372.76|369.96|372.6|369.8|372.76|369.96|372.6|369.8|0
1629164750000|2021-08-17 01:45:50|372.76|369.96|372.76|369.96|372.76|369.96|372.76|369.96|0
1629164760000|2021-08-17 01:46:00|372.6|369.8|372.43|369.63|372.6|369.8|372.43|369.63|0
1629164770000|2021-08-17 01:46:10|372.6|369.8|372.6|369.8|372.6|369.8|372.43|369.63|0
1629164780000|2021-08-17 01:46:20|372.51|369.71|372.43|369.63|372.51|369.71|372.43|369.63|0
1629164800000|2021-08-17 01:46:40|372.6|369.8|372.51|369.71|372.6|369.8|372.43|369.63|0
1629164810000|2021-08-17 01:46:50|372.6|369.8|372.43|369.63|372.6|369.8|372.43|369.63|0
1629164840000|2021-08-17 01:47:20|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1629164860000|2021-08-17 01:47:40|372.76|369.96|372.76|369.96|372.76|369.96|372.76|369.96|0
1629164880000|2021-08-17 01:48:00|372.84|370.04|372.84|370.04|372.84|370.04|372.76|369.96|0
1629164890000|2021-08-17 01:48:10|372.92|370.12|372.76|369.96|372.92|370.12|372.76|369.96|0
1629164900000|2021-08-17 01:48:20|372.67|369.87|372.76|369.96|372.76|369.96|372.67|369.87|0
1629164910000|2021-08-17 01:48:30|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1629164920000|2021-08-17 01:48:40|372.76|369.96|372.6|369.8|372.76|369.96|372.6|369.8|0
1629164930000|2021-08-17 01:48:50|372.67|369.87|372.6|369.8|372.76|369.96|372.6|369.8|0
1629164940000|2021-08-17 01:49:00|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1629164960000|2021-08-17 01:49:20|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1629164970000|2021-08-17 01:49:30|372.43|369.63|372.6|369.8|372.6|369.8|372.43|369.63|0
1629164980000|2021-08-17 01:49:40|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1629164990000|2021-08-17 01:49:50|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1629165000000|2021-08-17 01:50:00|372.19|369.39|372.19|369.39|372.19|369.39|372.19|369.39|0
1629165010000|2021-08-17 01:50:10|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1629165020000|2021-08-17 01:50:20|372.19|369.39|372.27|369.47|372.27|369.47|372.11|369.31|0
1629165030000|2021-08-17 01:50:30|372.11|369.31|372.43|369.63|372.43|369.63|372.11|369.31|0
1629165040000|2021-08-17 01:50:40|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1629165050000|2021-08-17 01:50:50|372.35|369.55|372.43|369.63|372.43|369.63|372.35|369.55|0
1629165060000|2021-08-17 01:51:00|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1629165070000|2021-08-17 01:51:10|372.27|369.47|372.35|369.55|372.35|369.55|372.27|369.47|0
1629165080000|2021-08-17 01:51:20|372.27|369.47|372.11|369.31|372.27|369.47|372.11|369.31|0
1629165090000|2021-08-17 01:51:30|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1629165120000|2021-08-17 01:52:00|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1629165130000|2021-08-17 01:52:10|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1629165140000|2021-08-17 01:52:20|372.11|369.31|372.27|369.47|372.27|369.47|372.11|369.31|0
1629165150000|2021-08-17 01:52:30|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1629165160000|2021-08-17 01:52:40|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1629165170000|2021-08-17 01:52:50|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1629165180000|2021-08-17 01:53:00|372.27|369.47|372.43|369.63|372.43|369.63|372.27|369.47|0
1629165210000|2021-08-17 01:53:30|372.59|369.79|372.43|369.63|372.59|369.79|372.43|369.63|0
1629165240000|2021-08-17 01:54:00|372.35|369.55|372.27|369.47|372.35|369.55|372.27|369.47|0
1629165250000|2021-08-17 01:54:10|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1629165260000|2021-08-17 01:54:20|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1629165280000|2021-08-17 01:54:40|372.51|369.71|372.43|369.63|372.51|369.71|372.43|369.63|0
1629165290000|2021-08-17 01:54:50|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1629165300000|2021-08-17 01:55:00|372.67|369.87|372.59|369.79|372.67|369.87|372.59|369.79|0
1629165310000|2021-08-17 01:55:10|372.67|369.87|372.59|369.79|372.67|369.87|372.59|369.79|0
1629165320000|2021-08-17 01:55:20|372.43|369.63|372.43|369.63|372.59|369.79|372.43|369.63|0
1629165330000|2021-08-17 01:55:30|372.59|369.79|372.51|369.71|372.59|369.79|372.51|369.71|0
1629165340000|2021-08-17 01:55:40|372.43|369.63|372.59|369.79|372.59|369.79|372.43|369.63|0
1629165360000|2021-08-17 01:56:00|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1629165370000|2021-08-17 01:56:10|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1629165390000|2021-08-17 01:56:30|372.43|369.63|372.43|369.63|372.43|369.63|372.27|369.47|0
1629165400000|2021-08-17 01:56:40|372.35|369.55|372.43|369.63|372.43|369.63|372.35|369.55|0
1629165410000|2021-08-17 01:56:50|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1629165420000|2021-08-17 01:57:00|372.27|369.47|372.59|369.79|372.59|369.79|372.27|369.47|0
1629165430000|2021-08-17 01:57:10|372.51|369.71|372.43|369.63|372.51|369.71|372.43|369.63|0
1629165440000|2021-08-17 01:57:20|372.27|369.47|372.43|369.63|372.43|369.63|372.27|369.47|0
1629165450000|2021-08-17 01:57:30|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1629165460000|2021-08-17 01:57:40|372.51|369.71|372.59|369.79|372.59|369.79|372.51|369.71|0
1629165480000|2021-08-17 01:58:00|372.51|369.71|372.43|369.63|372.51|369.71|372.43|369.63|0
1629165500000|2021-08-17 01:58:20|372.35|369.55|372.27|369.47|372.35|369.55|372.27|369.47|0
1629165520000|2021-08-17 01:58:40|372.43|369.63|372.27|369.47|372.43|369.63|372.27|369.47|0
1629165530000|2021-08-17 01:58:50|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1629165550000|2021-08-17 01:59:10|372.18|369.38|372.27|369.47|372.27|369.47|372.18|369.38|0
1629165560000|2021-08-17 01:59:20|372.11|369.31|372.27|369.47|372.27|369.47|372.11|369.31|0
1629165590000|2021-08-17 01:59:50|372.18|369.38|372.1|369.3|372.27|369.47|372.1|369.3|0
1629165600000|2021-08-17 02:00:00|372.27|369.47|372.1|369.3|372.27|369.47|372.1|369.3|0
1629165610000|2021-08-17 02:00:10|372.18|369.38|372.27|369.47|372.27|369.47|372.18|369.38|0
1629165620000|2021-08-17 02:00:20|372.18|369.38|372.27|369.47|372.27|369.47|372.18|369.38|0
1629165630000|2021-08-17 02:00:30|372.18|369.38|372.18|369.38|372.18|369.38|372.18|369.38|0
1629165640000|2021-08-17 02:00:40|372.27|369.47|372.18|369.38|372.27|369.47|372.18|369.38|0
1629165650000|2021-08-17 02:00:50|372.27|369.47|372.18|369.38|372.27|369.47|372.18|369.38|0
1629165660000|2021-08-17 02:01:00|372.27|369.47|372.18|369.38|372.27|369.47|372.18|369.38|0
1629165670000|2021-08-17 02:01:10|372.27|369.47|372.1|369.3|372.27|369.47|372.1|369.3|0
1629165680000|2021-08-17 02:01:20|372.18|369.38|372.1|369.3|372.27|369.47|372.1|369.3|0
1629165690000|2021-08-17 02:01:30|372.18|369.38|372.1|369.3|372.18|369.38|372.1|369.3|0
1629165700000|2021-08-17 02:01:40|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1629165710000|2021-08-17 02:01:50|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1629165720000|2021-08-17 02:02:00|371.78|368.98|371.78|368.98|371.94|369.14|371.78|368.98|0
1629165770000|2021-08-17 02:02:50|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1629165780000|2021-08-17 02:03:00|372.1|369.3|371.94|369.14|372.1|369.3|371.94|369.14|0
1629165790000|2021-08-17 02:03:10|372.1|369.3|371.94|369.14|372.1|369.3|371.94|369.14|0
1629165800000|2021-08-17 02:03:20|372.02|369.22|372.02|369.22|372.1|369.3|372.02|369.22|0
1629165810000|2021-08-17 02:03:30|372.1|369.3|372.27|369.47|372.27|369.47|372.1|369.3|0
1629165820000|2021-08-17 02:03:40|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1629165840000|2021-08-17 02:04:00|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1629165850000|2021-08-17 02:04:10|372.18|369.38|372.27|369.47|372.27|369.47|372.18|369.38|0
1629165860000|2021-08-17 02:04:20|372.1|369.3|372.27|369.47|372.27|369.47|372.1|369.3|0
1629165880000|2021-08-17 02:04:40|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1629165900000|2021-08-17 02:05:00|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1629165960000|2021-08-17 02:06:00|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1629165990000|2021-08-17 02:06:30|372.1|369.3|371.94|369.14|372.1|369.3|371.94|369.14|0
1629166010000|2021-08-17 02:06:50|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1629166020000|2021-08-17 02:07:00|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1629166040000|2021-08-17 02:07:20|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1629166050000|2021-08-17 02:07:30|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1629166090000|2021-08-17 02:08:10|371.78|368.98|371.94|369.14|371.94|369.14|371.78|368.98|0
1629166100000|2021-08-17 02:08:20|372.02|369.22|372.1|369.3|372.1|369.3|372.02|369.22|0
1629166120000|2021-08-17 02:08:40|371.94|369.14|372.02|369.22|372.02|369.22|371.94|369.14|0
1629166130000|2021-08-17 02:08:50|372.1|369.3|371.94|369.14|372.1|369.3|371.94|369.14|0
1629166170000|2021-08-17 02:09:30|371.78|368.98|371.78|368.98|371.78|368.98|371.78|368.98|0
1629166200000|2021-08-17 02:10:00|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1629166210000|2021-08-17 02:10:10|371.78|368.98|371.78|368.98|371.78|368.98|371.69|368.89|0
1629166230000|2021-08-17 02:10:30|371.69|368.89|371.69|368.89|371.69|368.89|371.69|368.89|0
1629166240000|2021-08-17 02:10:40|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1629166250000|2021-08-17 02:10:50|371.45|368.65|371.61|368.81|371.61|368.81|371.45|368.65|0
1629166260000|2021-08-17 02:11:00|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1629166270000|2021-08-17 02:11:10|371.61|368.81|371.45|368.65|371.61|368.81|371.45|368.65|0
1629166290000|2021-08-17 02:11:30|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1629166340000|2021-08-17 02:12:20|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1629166350000|2021-08-17 02:12:30|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1629166380000|2021-08-17 02:13:00|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1629166390000|2021-08-17 02:13:10|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1629166400000|2021-08-17 02:13:20|371.78|368.98|371.61|368.81|371.78|368.98|371.61|368.81|0
1629166410000|2021-08-17 02:13:30|371.78|368.98|371.78|368.98|371.78|368.98|371.78|368.98|0
1629166430000|2021-08-17 02:13:50|371.61|368.81|371.69|368.89|371.78|368.98|371.61|368.81|0
1629166440000|2021-08-17 02:14:00|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1629166460000|2021-08-17 02:14:20|371.78|368.98|371.78|368.98|371.78|368.98|371.78|368.98|0
1629166490000|2021-08-17 02:14:50|371.61|368.81|371.61|368.81|371.78|368.98|371.61|368.81|0
1629166500000|2021-08-17 02:15:00|371.78|368.98|371.61|368.81|371.78|368.98|371.61|368.81|0
1629166510000|2021-08-17 02:15:10|371.77|368.97|371.61|368.81|371.77|368.97|371.61|368.81|0
1629166520000|2021-08-17 02:15:20|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1629166530000|2021-08-17 02:15:30|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1629166540000|2021-08-17 02:15:40|371.85|369.05|371.77|368.97|371.85|369.05|371.77|368.97|0
1629166560000|2021-08-17 02:16:00|371.61|368.81|371.77|368.97|371.77|368.97|371.61|368.81|0
1629166600000|2021-08-17 02:16:40|371.61|368.81|371.77|368.97|371.77|368.97|371.61|368.81|0
1629166610000|2021-08-17 02:16:50|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1629166660000|2021-08-17 02:17:40|371.53|368.73|371.61|368.81|371.61|368.81|371.53|368.73|0
1629166670000|2021-08-17 02:17:50|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1629166680000|2021-08-17 02:18:00|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1629166710000|2021-08-17 02:18:30|371.45|368.65|371.37|368.57|371.45|368.65|371.37|368.57|0
1629166720000|2021-08-17 02:18:40|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1629166730000|2021-08-17 02:18:50|371.37|368.57|371.45|368.65|371.45|368.65|371.37|368.57|0
1629166740000|2021-08-17 02:19:00|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1629166750000|2021-08-17 02:19:10|371.29|368.49|371.37|368.57|371.37|368.57|371.29|368.49|0
1629166760000|2021-08-17 02:19:20|371.45|368.65|371.29|368.49|371.45|368.65|371.29|368.49|0
1629166770000|2021-08-17 02:19:30|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1629166780000|2021-08-17 02:19:40|371.29|368.49|371.29|368.49|371.45|368.65|371.29|368.49|0
1629166800000|2021-08-17 02:20:00|371.2|368.4|371.45|368.65|371.45|368.65|371.2|368.4|0
1629166810000|2021-08-17 02:20:10|371.29|368.49|371.13|368.33|371.29|368.49|371.13|368.33|0
1629166820000|2021-08-17 02:20:20|371.2|368.4|371.13|368.33|371.2|368.4|371.13|368.33|0
1629166830000|2021-08-17 02:20:30|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1629166840000|2021-08-17 02:20:40|371.2|368.4|371.13|368.33|371.2|368.4|371.13|368.33|0
1629166850000|2021-08-17 02:20:50|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1629166860000|2021-08-17 02:21:00|371.2|368.4|371.13|368.33|371.2|368.4|371.13|368.33|0
1629166870000|2021-08-17 02:21:10|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1629166880000|2021-08-17 02:21:20|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1629166920000|2021-08-17 02:22:00|371.29|368.49|371.45|368.65|371.45|368.65|371.29|368.49|0
1629166930000|2021-08-17 02:22:10|371.36|368.56|371.45|368.65|371.45|368.65|371.36|368.56|0
1629166940000|2021-08-17 02:22:20|371.29|368.49|371.45|368.65|371.45|368.65|371.29|368.49|0
1629166950000|2021-08-17 02:22:30|371.53|368.73|371.61|368.81|371.61|368.81|371.45|368.65|0
1629166960000|2021-08-17 02:22:40|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1629166970000|2021-08-17 02:22:50|371.53|368.73|371.61|368.81|371.61|368.81|371.53|368.73|0
1629167000000|2021-08-17 02:23:20|371.77|368.97|371.93|369.13|371.93|369.13|371.77|368.97|0
1629167020000|2021-08-17 02:23:40|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1629167030000|2021-08-17 02:23:50|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1629167040000|2021-08-17 02:24:00|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1629167080000|2021-08-17 02:24:40|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1629167090000|2021-08-17 02:24:50|371.53|368.73|371.61|368.81|371.61|368.81|371.53|368.73|0
1629167110000|2021-08-17 02:25:10|371.45|368.65|371.61|368.81|371.61|368.81|371.45|368.65|0
1629167130000|2021-08-17 02:25:30|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1629167140000|2021-08-17 02:25:40|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1629167160000|2021-08-17 02:26:00|371.69|368.89|371.77|368.97|371.77|368.97|371.69|368.89|0
1629167170000|2021-08-17 02:26:10|371.85|369.05|371.85|369.05|371.85|369.05|371.85|369.05|0
1629167180000|2021-08-17 02:26:20|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1629167200000|2021-08-17 02:26:40|371.85|369.05|371.77|368.97|371.85|369.05|371.77|368.97|0
1629167220000|2021-08-17 02:27:00|371.93|369.13|371.77|368.97|371.93|369.13|371.77|368.97|0
1629167240000|2021-08-17 02:27:20|371.93|369.13|371.77|368.97|371.93|369.13|371.77|368.97|0
1629167250000|2021-08-17 02:27:30|371.85|369.05|371.77|368.97|371.85|369.05|371.77|368.97|0
1629167260000|2021-08-17 02:27:40|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1629167270000|2021-08-17 02:27:50|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1629167280000|2021-08-17 02:28:00|371.85|369.05|371.77|368.97|371.93|369.13|371.77|368.97|0
1629167290000|2021-08-17 02:28:10|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1629167340000|2021-08-17 02:29:00|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1629167400000|2021-08-17 02:30:00|371.93|369.13|372.09|369.29|372.09|369.29|371.93|369.13|0
1629167410000|2021-08-17 02:30:10|372.01|369.21|372.09|369.29|372.09|369.29|372.01|369.21|0
1629167420000|2021-08-17 02:30:20|372.01|369.21|372.09|369.29|372.09|369.29|372.01|369.21|0
1629167430000|2021-08-17 02:30:30|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1629167440000|2021-08-17 02:30:40|371.93|369.13|372.09|369.29|372.09|369.29|371.93|369.13|0
1629167450000|2021-08-17 02:30:50|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1629167480000|2021-08-17 02:31:20|372.01|369.21|371.93|369.13|372.01|369.21|371.93|369.13|0
1629167490000|2021-08-17 02:31:30|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1629167500000|2021-08-17 02:31:40|371.93|369.13|372.01|369.21|372.01|369.21|371.93|369.13|0
1629167510000|2021-08-17 02:31:50|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1629167530000|2021-08-17 02:32:10|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1629167540000|2021-08-17 02:32:20|372.09|369.29|371.93|369.13|372.09|369.29|371.93|369.13|0
1629167580000|2021-08-17 02:33:00|371.77|368.97|371.93|369.13|371.93|369.13|371.77|368.97|0
1629167590000|2021-08-17 02:33:10|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1629167600000|2021-08-17 02:33:20|371.93|369.13|372.09|369.29|372.09|369.29|371.93|369.13|0
1629167610000|2021-08-17 02:33:30|372.01|369.21|371.93|369.13|372.01|369.21|371.93|369.13|0
1629167650000|2021-08-17 02:34:10|371.77|368.97|371.93|369.13|371.93|369.13|371.77|368.97|0
1629167660000|2021-08-17 02:34:20|371.84|369.04|371.93|369.13|371.93|369.13|371.77|368.97|0
1629167690000|2021-08-17 02:34:50|371.84|369.04|371.93|369.13|371.93|369.13|371.77|368.97|0
1629167740000|2021-08-17 02:35:40|371.84|369.04|371.93|369.13|371.93|369.13|371.84|369.04|0
1629167750000|2021-08-17 02:35:50|371.77|368.97|371.93|369.13|371.93|369.13|371.77|368.97|0
1629167780000|2021-08-17 02:36:20|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1629167790000|2021-08-17 02:36:30|372.01|369.21|372.01|369.21|372.01|369.21|371.93|369.13|0
1629167800000|2021-08-17 02:36:40|372.09|369.29|371.93|369.13|372.09|369.29|371.93|369.13|0
1629167810000|2021-08-17 02:36:50|372.01|369.21|372.01|369.21|372.01|369.21|371.93|369.13|0
1629167820000|2021-08-17 02:37:00|372.09|369.29|372.01|369.21|372.09|369.29|371.93|369.13|0
1629167830000|2021-08-17 02:37:10|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1629167840000|2021-08-17 02:37:20|372.01|369.21|371.93|369.13|372.01|369.21|371.93|369.13|0
1629167850000|2021-08-17 02:37:30|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1629167860000|2021-08-17 02:37:40|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1629167900000|2021-08-17 02:38:20|371.52|368.72|371.52|368.72|371.6|368.8|371.52|368.72|0
1629167910000|2021-08-17 02:38:30|371.6|368.8|371.52|368.72|371.6|368.8|371.52|368.72|0
1629167920000|2021-08-17 02:38:40|371.44|368.64|371.44|368.64|371.44|368.64|371.44|368.64|0
1629167930000|2021-08-17 02:38:50|371.52|368.72|371.6|368.8|371.6|368.8|371.52|368.72|0
1629168040000|2021-08-17 02:40:40|371.44|368.64|371.44|368.64|371.44|368.64|371.44|368.64|0
1629168050000|2021-08-17 02:40:50|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1629168060000|2021-08-17 02:41:00|371.44|368.64|371.44|368.64|371.44|368.64|371.44|368.64|0
1629168070000|2021-08-17 02:41:10|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1629168080000|2021-08-17 02:41:20|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1629168150000|2021-08-17 02:42:30|371.44|368.64|371.44|368.64|371.44|368.64|371.44|368.64|0
1629168160000|2021-08-17 02:42:40|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1629168230000|2021-08-17 02:43:50|371.44|368.64|371.44|368.64|371.44|368.64|371.44|368.64|0
1629168270000|2021-08-17 02:44:30|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1629168290000|2021-08-17 02:44:50|371.52|368.72|371.44|368.64|371.52|368.72|371.44|368.64|0
1629168310000|2021-08-17 02:45:10|371.28|368.48|371.28|368.48|371.44|368.64|371.28|368.48|0
1629168320000|2021-08-17 02:45:20|371.44|368.64|371.44|368.64|371.44|368.64|371.44|368.64|0
1629168330000|2021-08-17 02:45:30|371.35|368.55|371.44|368.64|371.44|368.64|371.35|368.55|0
1629168340000|2021-08-17 02:45:40|371.28|368.48|371.44|368.64|371.44|368.64|371.28|368.48|0
1629168410000|2021-08-17 02:46:50|371.52|368.72|371.44|368.64|371.52|368.72|371.44|368.64|0
1629168420000|2021-08-17 02:47:00|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1629168580000|2021-08-17 02:49:40|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1629168630000|2021-08-17 02:50:30|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629168650000|2021-08-17 02:50:50|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1629168680000|2021-08-17 02:51:20|371.92|369.12|371.76|368.96|371.92|369.12|371.76|368.96|0
1629168710000|2021-08-17 02:51:50|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1629168720000|2021-08-17 02:52:00|371.76|368.96|371.92|369.12|371.92|369.12|371.76|368.96|0
1629168750000|2021-08-17 02:52:30|372.08|369.28|371.92|369.12|372.08|369.28|371.92|369.12|0
1629168770000|2021-08-17 02:52:50|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1629168780000|2021-08-17 02:53:00|371.92|369.12|371.92|369.12|371.92|369.12|371.76|368.96|0
1629168790000|2021-08-17 02:53:10|371.76|368.96|371.92|369.12|371.92|369.12|371.76|368.96|0
1629168830000|2021-08-17 02:53:50|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1629168840000|2021-08-17 02:54:00|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629168860000|2021-08-17 02:54:20|371.84|369.04|371.76|368.96|371.84|369.04|371.76|368.96|0
1629168870000|2021-08-17 02:54:30|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629168890000|2021-08-17 02:54:50|372.08|369.28|372.16|369.36|372.16|369.36|372.08|369.28|0
1629168900000|2021-08-17 02:55:00|372.08|369.28|372.24|369.44|372.24|369.44|372.08|369.28|0
1629168910000|2021-08-17 02:55:10|372.08|369.28|372.24|369.44|372.24|369.44|372.08|369.28|0
1629168930000|2021-08-17 02:55:30|372.32|369.52|372.41|369.61|372.41|369.61|372.24|369.44|0
1629168940000|2021-08-17 02:55:40|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1629168950000|2021-08-17 02:55:50|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1629168960000|2021-08-17 02:56:00|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1629168970000|2021-08-17 02:56:10|372.24|369.44|372.08|369.28|372.24|369.44|372.08|369.28|0
1629168980000|2021-08-17 02:56:20|372.16|369.36|372.08|369.28|372.16|369.36|372.08|369.28|0
1629169030000|2021-08-17 02:57:10|371.92|369.12|372.08|369.28|372.08|369.28|371.92|369.12|0
1629169070000|2021-08-17 02:57:50|372|369.2|372|369.2|372|369.2|372|369.2|0
1629169080000|2021-08-17 02:58:00|372.08|369.28|372.08|369.28|372.08|369.28|371.92|369.12|0
1629169090000|2021-08-17 02:58:10|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629169180000|2021-08-17 02:59:40|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1629169190000|2021-08-17 02:59:50|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629169200000|2021-08-17 03:00:00|371.76|368.96|371.92|369.12|371.92|369.12|371.76|368.96|0
1629169260000|2021-08-17 03:01:00|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1629169290000|2021-08-17 03:01:30|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629169320000|2021-08-17 03:02:00|371.83|369.03|371.92|369.12|371.92|369.12|371.83|369.03|0
1629169330000|2021-08-17 03:02:10|371.83|369.03|371.92|369.12|371.92|369.12|371.83|369.03|0
1629169340000|2021-08-17 03:02:20|371.76|368.96|371.92|369.12|371.92|369.12|371.76|368.96|0
1629169390000|2021-08-17 03:03:10|372|369.2|372|369.2|372|369.2|372|369.2|0
1629169400000|2021-08-17 03:03:20|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629169440000|2021-08-17 03:04:00|372.08|369.28|371.92|369.12|372.08|369.28|371.92|369.12|0
1629169450000|2021-08-17 03:04:10|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1629169500000|2021-08-17 03:05:00|371.99|369.19|371.92|369.12|371.99|369.19|371.92|369.12|0
1629169520000|2021-08-17 03:05:20|371.75|368.95|371.75|368.95|371.92|369.12|371.75|368.95|0
1629169530000|2021-08-17 03:05:30|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1629169540000|2021-08-17 03:05:40|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629169630000|2021-08-17 03:07:10|371.83|369.03|371.92|369.12|371.92|369.12|371.83|369.03|0
1629169680000|2021-08-17 03:08:00|371.99|369.19|371.99|369.19|371.99|369.19|371.99|369.19|0
1629169690000|2021-08-17 03:08:10|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1629169700000|2021-08-17 03:08:20|371.92|369.12|372.08|369.28|372.08|369.28|371.92|369.12|0
1629169720000|2021-08-17 03:08:40|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629169740000|2021-08-17 03:09:00|371.83|369.03|371.75|368.95|371.83|369.03|371.75|368.95|0
1629169750000|2021-08-17 03:09:10|371.92|369.12|371.83|369.03|371.92|369.12|371.75|368.95|0
1629169760000|2021-08-17 03:09:20|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1629169770000|2021-08-17 03:09:30|371.91|369.11|371.75|368.95|371.91|369.11|371.75|368.95|0
1629169780000|2021-08-17 03:09:40|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1629169790000|2021-08-17 03:09:50|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1629169800000|2021-08-17 03:10:00|371.59|368.79|371.59|368.79|371.59|368.79|371.59|368.79|0
1629169860000|2021-08-17 03:11:00|371.43|368.63|371.43|368.63|371.43|368.63|371.43|368.63|0
1629169880000|2021-08-17 03:11:20|371.51|368.71|371.59|368.79|371.59|368.79|371.43|368.63|0
1629169890000|2021-08-17 03:11:30|371.51|368.71|371.59|368.79|371.59|368.79|371.51|368.71|0
1629169920000|2021-08-17 03:12:00|371.43|368.63|371.59|368.79|371.59|368.79|371.43|368.63|0
1629169990000|2021-08-17 03:13:10|371.43|368.63|371.51|368.71|371.51|368.71|371.43|368.63|0
1629170000000|2021-08-17 03:13:20|371.43|368.63|371.59|368.79|371.59|368.79|371.43|368.63|0
1629170040000|2021-08-17 03:14:00|371.43|368.63|371.43|368.63|371.43|368.63|371.43|368.63|0
1629170060000|2021-08-17 03:14:20|371.59|368.79|371.59|368.79|371.59|368.79|371.59|368.79|0
1629170070000|2021-08-17 03:14:30|371.51|368.71|371.43|368.63|371.51|368.71|371.43|368.63|0
1629170130000|2021-08-17 03:15:30|371.27|368.47|371.27|368.47|371.43|368.63|371.27|368.47|0
1629170150000|2021-08-17 03:15:50|371.1|368.3|371.18|368.38|371.18|368.38|371.1|368.3|0
1629170160000|2021-08-17 03:16:00|371.26|368.46|371.1|368.3|371.26|368.46|371.1|368.3|0
1629170180000|2021-08-17 03:16:20|370.94|368.14|370.94|368.14|370.94|368.14|370.78|367.98|0
1629170200000|2021-08-17 03:16:40|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1629170210000|2021-08-17 03:16:50|370.78|367.98|370.94|368.14|370.94|368.14|370.78|367.98|0
1629170300000|2021-08-17 03:18:20|371.1|368.3|370.94|368.14|371.1|368.3|370.94|368.14|0
1629170320000|2021-08-17 03:18:40|371.1|368.3|371.1|368.3|371.1|368.3|370.94|368.14|0
1629170350000|2021-08-17 03:19:10|370.94|368.14|371.1|368.3|371.1|368.3|370.94|368.14|0
1629170410000|2021-08-17 03:20:10|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1629170420000|2021-08-17 03:20:20|371.18|368.38|371.18|368.38|371.26|368.46|371.18|368.38|0
1629170430000|2021-08-17 03:20:30|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1629170450000|2021-08-17 03:20:50|370.94|368.14|371.1|368.3|371.1|368.3|370.94|368.14|0
1629170460000|2021-08-17 03:21:00|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1629170470000|2021-08-17 03:21:10|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1629170490000|2021-08-17 03:21:30|371.18|368.38|371.1|368.3|371.18|368.38|371.1|368.3|0
1629170530000|2021-08-17 03:22:10|371.02|368.22|371.1|368.3|371.1|368.3|371.02|368.22|0
1629170540000|2021-08-17 03:22:20|371.02|368.22|371.1|368.3|371.1|368.3|370.94|368.14|0
1629170550000|2021-08-17 03:22:30|370.94|368.14|371.02|368.22|371.02|368.22|370.94|368.14|0
1629170560000|2021-08-17 03:22:40|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1629170620000|2021-08-17 03:23:40|371.18|368.38|371.26|368.46|371.26|368.46|371.18|368.38|0
1629170640000|2021-08-17 03:24:00|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1629170710000|2021-08-17 03:25:10|371.02|368.22|371.1|368.3|371.1|368.3|371.02|368.22|0
1629170750000|2021-08-17 03:25:50|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1629170760000|2021-08-17 03:26:00|371.02|368.22|370.94|368.14|371.02|368.22|370.94|368.14|0
1629170770000|2021-08-17 03:26:10|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1629170780000|2021-08-17 03:26:20|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1629170800000|2021-08-17 03:26:40|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1629170810000|2021-08-17 03:26:50|370.94|368.14|370.78|367.98|370.94|368.14|370.78|367.98|0
1629170820000|2021-08-17 03:27:00|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1629170830000|2021-08-17 03:27:10|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1629170860000|2021-08-17 03:27:40|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1629170900000|2021-08-17 03:28:20|370.94|368.14|370.77|367.97|370.94|368.14|370.77|367.97|0
1629170910000|2021-08-17 03:28:30|370.94|368.14|370.94|368.14|370.94|368.14|370.85|368.05|0
1629170920000|2021-08-17 03:28:40|370.77|367.97|370.77|367.97|370.94|368.14|370.77|367.97|0
1629170940000|2021-08-17 03:29:00|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1629170950000|2021-08-17 03:29:10|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1629170960000|2021-08-17 03:29:20|370.94|368.14|370.77|367.97|370.94|368.14|370.77|367.97|0
1629170980000|2021-08-17 03:29:40|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1629170990000|2021-08-17 03:29:50|370.77|367.97|370.77|367.97|370.85|368.05|370.77|367.97|0
1629171000000|2021-08-17 03:30:00|370.69|367.89|370.77|367.97|370.77|367.97|370.69|367.89|0
1629171030000|2021-08-17 03:30:30|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1629171040000|2021-08-17 03:30:40|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1629171080000|2021-08-17 03:31:20|370.69|367.89|370.77|367.97|370.77|367.97|370.69|367.89|0
1629171100000|2021-08-17 03:31:40|370.61|367.81|370.77|367.97|370.77|367.97|370.61|367.81|0
1629171120000|2021-08-17 03:32:00|370.94|368.14|370.93|368.13|370.94|368.14|370.77|367.97|0
1629171130000|2021-08-17 03:32:10|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1629171150000|2021-08-17 03:32:30|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1629171200000|2021-08-17 03:33:20|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1629171210000|2021-08-17 03:33:30|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1629171220000|2021-08-17 03:33:40|371.1|368.3|370.93|368.13|371.1|368.3|370.93|368.13|0
1629171250000|2021-08-17 03:34:10|371.01|368.21|371.1|368.3|371.1|368.3|370.93|368.13|0
1629171260000|2021-08-17 03:34:20|370.93|368.13|371.1|368.3|371.1|368.3|370.93|368.13|0
1629171280000|2021-08-17 03:34:40|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1629171300000|2021-08-17 03:35:00|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1629171310000|2021-08-17 03:35:10|370.93|368.13|371.1|368.3|371.1|368.3|370.93|368.13|0
1629171320000|2021-08-17 03:35:20|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1629171340000|2021-08-17 03:35:40|370.85|368.05|370.93|368.13|370.93|368.13|370.85|368.05|0
1629171380000|2021-08-17 03:36:20|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1629171390000|2021-08-17 03:36:30|370.77|367.97|370.93|368.13|370.93|368.13|370.77|367.97|0
1629171400000|2021-08-17 03:36:40|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1629171440000|2021-08-17 03:37:20|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1629171460000|2021-08-17 03:37:40|370.69|367.89|370.61|367.81|370.69|367.89|370.61|367.81|0
1629171500000|2021-08-17 03:38:20|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1629171530000|2021-08-17 03:38:50|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1629171540000|2021-08-17 03:39:00|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1629171550000|2021-08-17 03:39:10|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1629171570000|2021-08-17 03:39:30|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1629171600000|2021-08-17 03:40:00|370.61|367.81|370.45|367.65|370.61|367.81|370.45|367.65|0
1629171610000|2021-08-17 03:40:10|370.52|367.72|370.45|367.65|370.52|367.72|370.45|367.65|0
1629171670000|2021-08-17 03:41:10|370.61|367.81|370.45|367.65|370.61|367.81|370.45|367.65|0
1629171710000|2021-08-17 03:41:50|370.61|367.81|370.61|367.81|370.61|367.81|370.52|367.72|0
1629171720000|2021-08-17 03:42:00|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1629171790000|2021-08-17 03:43:10|370.61|367.81|370.61|367.81|370.61|367.81|370.52|367.72|0
1629171800000|2021-08-17 03:43:20|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1629171810000|2021-08-17 03:43:30|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1629171840000|2021-08-17 03:44:00|370.45|367.65|370.61|367.81|370.61|367.81|370.45|367.65|0
1629171920000|2021-08-17 03:45:20|370.44|367.64|370.52|367.72|370.52|367.72|370.44|367.64|0
1629171930000|2021-08-17 03:45:30|370.44|367.64|370.44|367.64|370.44|367.64|370.44|367.64|0
1629171970000|2021-08-17 03:46:10|370.52|367.72|370.61|367.81|370.61|367.81|370.52|367.72|0
1629172000000|2021-08-17 03:46:40|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1629172140000|2021-08-17 03:49:00|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1629172160000|2021-08-17 03:49:20|370.84|368.04|370.77|367.97|370.84|368.04|370.77|367.97|0
1629172190000|2021-08-17 03:49:50|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1629172200000|2021-08-17 03:50:00|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1629172220000|2021-08-17 03:50:20|370.84|368.04|370.93|368.13|370.93|368.13|370.84|368.04|0
1629172300000|2021-08-17 03:51:40|371.09|368.29|370.93|368.13|371.09|368.29|370.93|368.13|0
1629172410000|2021-08-17 03:53:30|370.76|367.96|370.93|368.13|370.93|368.13|370.76|367.96|0
1629172430000|2021-08-17 03:53:50|370.84|368.04|370.76|367.96|370.84|368.04|370.76|367.96|0
1629172500000|2021-08-17 03:55:00|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1629172600000|2021-08-17 03:56:40|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1629172640000|2021-08-17 03:57:20|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1629172690000|2021-08-17 03:58:10|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1629172700000|2021-08-17 03:58:20|370.84|368.04|370.76|367.96|370.84|368.04|370.76|367.96|0
1629172730000|2021-08-17 03:58:50|370.6|367.8|370.76|367.96|370.76|367.96|370.6|367.8|0
1629172880000|2021-08-17 04:01:20|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1629172900000|2021-08-17 04:01:40|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1629172980000|2021-08-17 04:03:00|370.84|368.04|370.92|368.12|370.92|368.12|370.84|368.04|0
1629173000000|2021-08-17 04:03:20|370.76|367.96|370.92|368.12|370.92|368.12|370.76|367.96|0
1629173050000|2021-08-17 04:04:10|371|368.2|371.08|368.28|371.08|368.28|371|368.2|0
1629173090000|2021-08-17 04:04:50|370.92|368.12|371.08|368.28|371.08|368.28|370.92|368.12|0
1629173100000|2021-08-17 04:05:00|371|368.2|371.08|368.28|371.08|368.28|371|368.2|0
1629173110000|2021-08-17 04:05:10|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1629173120000|2021-08-17 04:05:20|371|368.2|370.92|368.12|371.08|368.28|370.92|368.12|0
1629173150000|2021-08-17 04:05:50|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1629173160000|2021-08-17 04:06:00|371|368.2|371.08|368.28|371.08|368.28|370.92|368.12|0
1629173210000|2021-08-17 04:06:50|371.16|368.36|371.08|368.28|371.24|368.44|371.08|368.28|0
1629173220000|2021-08-17 04:07:00|371.16|368.36|371.08|368.28|371.16|368.36|371.08|368.28|0
1629173230000|2021-08-17 04:07:10|371.16|368.36|371.24|368.44|371.24|368.44|371.16|368.36|0
1629173250000|2021-08-17 04:07:30|371.08|368.28|371.16|368.36|371.16|368.36|371.08|368.28|0
1629173260000|2021-08-17 04:07:40|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1629173290000|2021-08-17 04:08:10|371.16|368.36|371.08|368.28|371.16|368.36|371.08|368.28|0
1629173520000|2021-08-17 04:12:00|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1629173530000|2021-08-17 04:12:10|371.08|368.28|371.24|368.44|371.24|368.44|371.08|368.28|0
1629173590000|2021-08-17 04:13:10|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629173600000|2021-08-17 04:13:20|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1629173610000|2021-08-17 04:13:30|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629173630000|2021-08-17 04:13:50|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1629173640000|2021-08-17 04:14:00|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629173660000|2021-08-17 04:14:20|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1629173680000|2021-08-17 04:14:40|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1629173710000|2021-08-17 04:15:10|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1629173720000|2021-08-17 04:15:20|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1629173730000|2021-08-17 04:15:30|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629173750000|2021-08-17 04:15:50|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1629173760000|2021-08-17 04:16:00|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629173770000|2021-08-17 04:16:10|371.48|368.68|371.56|368.76|371.56|368.76|371.48|368.68|0
1629173780000|2021-08-17 04:16:20|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629173790000|2021-08-17 04:16:30|371.48|368.68|371.4|368.6|371.48|368.68|371.4|368.6|0
1629173800000|2021-08-17 04:16:40|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1629173830000|2021-08-17 04:17:10|371.4|368.6|371.4|368.6|371.48|368.68|371.4|368.6|0
1629173840000|2021-08-17 04:17:20|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1629173850000|2021-08-17 04:17:30|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629173860000|2021-08-17 04:17:40|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1629173870000|2021-08-17 04:17:50|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1629173880000|2021-08-17 04:18:00|371.48|368.68|371.4|368.6|371.48|368.68|371.4|368.6|0
1629173940000|2021-08-17 04:19:00|371.24|368.44|371.32|368.52|371.32|368.52|371.24|368.44|0
1629173950000|2021-08-17 04:19:10|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1629174070000|2021-08-17 04:21:10|371.4|368.6|371.4|368.6|371.4|368.6|371.24|368.44|0
1629174170000|2021-08-17 04:22:50|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1629174180000|2021-08-17 04:23:00|371.56|368.76|371.4|368.6|371.56|368.76|371.4|368.6|0
1629174210000|2021-08-17 04:23:30|371.48|368.68|371.56|368.76|371.56|368.76|371.48|368.68|0
1629174230000|2021-08-17 04:23:50|371.48|368.68|371.48|368.68|371.56|368.76|371.48|368.68|0
1629174240000|2021-08-17 04:24:00|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629174390000|2021-08-17 04:26:30|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1629174400000|2021-08-17 04:26:40|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629174410000|2021-08-17 04:26:50|371.31|368.51|371.4|368.6|371.4|368.6|371.31|368.51|0
1629174420000|2021-08-17 04:27:00|371.31|368.51|371.4|368.6|371.4|368.6|371.31|368.51|0
1629174560000|2021-08-17 04:29:20|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1629174570000|2021-08-17 04:29:30|371.4|368.6|371.56|368.76|371.56|368.76|371.4|368.6|0
1629174600000|2021-08-17 04:30:00|371.47|368.67|371.4|368.6|371.47|368.67|371.4|368.6|0
1629174610000|2021-08-17 04:30:10|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1629174700000|2021-08-17 04:31:40|371.4|368.6|371.56|368.76|371.56|368.76|371.4|368.6|0
1629174710000|2021-08-17 04:31:50|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1629174780000|2021-08-17 04:33:00|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1629174790000|2021-08-17 04:33:10|371.4|368.6|371.23|368.43|371.4|368.6|371.23|368.43|0
1629174870000|2021-08-17 04:34:30|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1629174880000|2021-08-17 04:34:40|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1629175110000|2021-08-17 04:38:30|371.15|368.35|371.23|368.43|371.23|368.43|371.15|368.35|0
1629175140000|2021-08-17 04:39:00|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1629175180000|2021-08-17 04:39:40|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1629175290000|2021-08-17 04:41:30|371.15|368.35|371.23|368.43|371.23|368.43|371.15|368.35|0
1629175360000|2021-08-17 04:42:40|371.15|368.35|371.23|368.43|371.23|368.43|371.07|368.27|0
1629175380000|2021-08-17 04:43:00|371.15|368.35|371.23|368.43|371.23|368.43|371.07|368.27|0
1629175410000|2021-08-17 04:43:30|371.07|368.27|371.23|368.43|371.23|368.43|371.07|368.27|0
1629175460000|2021-08-17 04:44:20|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1629175470000|2021-08-17 04:44:30|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1629175480000|2021-08-17 04:44:40|371.23|368.43|371.07|368.27|371.23|368.43|371.07|368.27|0
1629175500000|2021-08-17 04:45:00|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1629175520000|2021-08-17 04:45:20|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1629175530000|2021-08-17 04:45:30|370.98|368.18|371.07|368.27|371.07|368.27|370.98|368.18|0
1629175610000|2021-08-17 04:46:50|370.98|368.18|371.07|368.27|371.07|368.27|370.9|368.1|0
1629175660000|2021-08-17 04:47:40|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1629175690000|2021-08-17 04:48:10|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1629175720000|2021-08-17 04:48:40|371.23|368.43|371.23|368.43|371.23|368.43|371.07|368.27|0
1629175790000|2021-08-17 04:49:50|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1629175830000|2021-08-17 04:50:30|371.23|368.43|371.3|368.5|371.3|368.5|371.23|368.43|0
1629175840000|2021-08-17 04:50:40|371.23|368.43|371.39|368.59|371.39|368.59|371.23|368.43|0
1629175850000|2021-08-17 04:50:50|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1629175920000|2021-08-17 04:52:00|371.06|368.26|371.06|368.26|371.06|368.26|371.06|368.26|0
1629175950000|2021-08-17 04:52:30|371.23|368.43|371.06|368.26|371.23|368.43|371.06|368.26|0
1629175960000|2021-08-17 04:52:40|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1629176060000|2021-08-17 04:54:20|371.14|368.34|371.06|368.26|371.14|368.34|371.06|368.26|0
1629176070000|2021-08-17 04:54:30|371.14|368.34|371.23|368.43|371.23|368.43|371.06|368.26|0
1629176080000|2021-08-17 04:54:40|371.06|368.26|371.06|368.26|371.06|368.26|371.06|368.26|0
1629176090000|2021-08-17 04:54:50|371.23|368.43|371.14|368.34|371.23|368.43|371.14|368.34|0
1629176100000|2021-08-17 04:55:00|371.23|368.43|371.39|368.59|371.39|368.59|371.23|368.43|0
1629176110000|2021-08-17 04:55:10|371.23|368.43|371.22|368.42|371.23|368.43|371.22|368.42|0
1629176120000|2021-08-17 04:55:20|371.06|368.26|371.06|368.26|371.06|368.26|371.06|368.26|0
1629176130000|2021-08-17 04:55:30|371.14|368.34|371.22|368.42|371.22|368.42|371.14|368.34|0
1629176410000|2021-08-17 05:00:10|371.14|368.34|371.06|368.26|371.14|368.34|371.06|368.26|0
1629176420000|2021-08-17 05:00:20|370.9|368.1|370.9|368.1|370.9|368.1|370.9|368.1|0
1629176430000|2021-08-17 05:00:30|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1629176440000|2021-08-17 05:00:40|370.82|368.02|370.82|368.02|370.82|368.02|370.74|367.94|0
1629176450000|2021-08-17 05:00:50|370.74|367.94|370.49|367.69|370.74|367.94|370.41|367.61|0
1629176460000|2021-08-17 05:01:00|370.58|367.78|370.41|367.61|370.58|367.78|370.41|367.61|0
1629176470000|2021-08-17 05:01:10|370.58|367.78|370.49|367.69|370.58|367.78|370.41|367.61|0
1629176480000|2021-08-17 05:01:20|370.41|367.61|370.25|367.45|370.41|367.61|370.25|367.45|0
1629176580000|2021-08-17 05:03:00|370.09|367.29|370.17|367.37|370.17|367.37|370.09|367.29|0
1629176590000|2021-08-17 05:03:10|370.09|367.29|370.25|367.45|370.25|367.45|370.09|367.29|0
1629176610000|2021-08-17 05:03:30|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1629176680000|2021-08-17 05:04:40|370.17|367.37|370.25|367.45|370.25|367.45|370.17|367.37|0
1629176690000|2021-08-17 05:04:50|370.41|367.61|370.25|367.45|370.41|367.61|370.25|367.45|0
1629176700000|2021-08-17 05:05:00|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1629176710000|2021-08-17 05:05:10|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1629176720000|2021-08-17 05:05:20|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1629176750000|2021-08-17 05:05:50|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1629176760000|2021-08-17 05:06:00|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1629176770000|2021-08-17 05:06:10|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1629176780000|2021-08-17 05:06:20|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1629176790000|2021-08-17 05:06:30|369.93|367.13|370.09|367.29|370.09|367.29|369.93|367.13|0
1629176810000|2021-08-17 05:06:50|370|367.2|370.09|367.29|370.09|367.29|370|367.2|0
1629176830000|2021-08-17 05:07:10|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1629176850000|2021-08-17 05:07:30|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1629176860000|2021-08-17 05:07:40|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1629176880000|2021-08-17 05:08:00|370.17|367.37|370.25|367.45|370.25|367.45|370.17|367.37|0
1629176920000|2021-08-17 05:08:40|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1629176940000|2021-08-17 05:09:00|369.93|367.13|369.93|367.13|370.09|367.29|369.93|367.13|0
1629176950000|2021-08-17 05:09:10|370|367.2|369.93|367.13|370|367.2|369.76|366.96|0
1629177020000|2021-08-17 05:10:20|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1629177060000|2021-08-17 05:11:00|369.93|367.13|369.76|366.96|369.93|367.13|369.76|366.96|0
1629177070000|2021-08-17 05:11:10|369.93|367.13|369.76|366.96|369.93|367.13|369.76|366.96|0
1629177080000|2021-08-17 05:11:20|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1629177090000|2021-08-17 05:11:30|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629177100000|2021-08-17 05:11:40|369.6|366.8|369.6|366.8|369.6|366.8|369.44|366.64|0
1629177120000|2021-08-17 05:12:00|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1629177130000|2021-08-17 05:12:10|369.6|366.8|369.76|366.96|369.76|366.96|369.6|366.8|0
1629177140000|2021-08-17 05:12:20|369.6|366.8|369.76|366.96|369.76|366.96|369.6|366.8|0
1629177150000|2021-08-17 05:12:30|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1629177170000|2021-08-17 05:12:50|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629177190000|2021-08-17 05:13:10|369.68|366.88|369.6|366.8|369.68|366.88|369.6|366.8|0
1629177200000|2021-08-17 05:13:20|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629177210000|2021-08-17 05:13:30|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1629177220000|2021-08-17 05:13:40|369.76|366.96|369.6|366.8|369.76|366.96|369.6|366.8|0
1629177230000|2021-08-17 05:13:50|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629177240000|2021-08-17 05:14:00|369.6|366.8|369.68|366.88|369.68|366.88|369.6|366.8|0
1629177250000|2021-08-17 05:14:10|369.6|366.8|369.44|366.64|369.6|366.8|369.44|366.64|0
1629177260000|2021-08-17 05:14:20|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1629177270000|2021-08-17 05:14:30|369.52|366.72|369.52|366.72|369.52|366.72|369.44|366.64|0
1629177280000|2021-08-17 05:14:40|369.44|366.64|369.6|366.8|369.6|366.8|369.44|366.64|0
1629177290000|2021-08-17 05:14:50|369.52|366.72|369.44|366.64|369.52|366.72|369.44|366.64|0
1629177300000|2021-08-17 05:15:00|369.52|366.72|369.6|366.8|369.6|366.8|369.52|366.72|0
1629177330000|2021-08-17 05:15:30|369.44|366.64|369.6|366.8|369.6|366.8|369.44|366.64|0
1629177340000|2021-08-17 05:15:40|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629177350000|2021-08-17 05:15:50|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1629177360000|2021-08-17 05:16:00|369.84|367.04|369.76|366.96|369.84|367.04|369.76|366.96|0
1629177370000|2021-08-17 05:16:10|369.68|366.88|369.6|366.8|369.68|366.88|369.6|366.8|0
1629177410000|2021-08-17 05:16:50|369.76|366.96|369.92|367.12|369.92|367.12|369.76|366.96|0
1629177420000|2021-08-17 05:17:00|369.76|366.96|369.92|367.12|369.92|367.12|369.76|366.96|0
1629177440000|2021-08-17 05:17:20|369.76|366.96|369.92|367.12|369.92|367.12|369.76|366.96|0
1629177470000|2021-08-17 05:17:50|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629177510000|2021-08-17 05:18:30|370.25|367.45|370.08|367.28|370.25|367.45|370.08|367.28|0
1629177520000|2021-08-17 05:18:40|370|367.2|370|367.2|370|367.2|370|367.2|0
1629177530000|2021-08-17 05:18:50|370.08|367.28|369.92|367.12|370.08|367.28|369.92|367.12|0
1629177540000|2021-08-17 05:19:00|370|367.2|369.92|367.12|370|367.2|369.92|367.12|0
1629177560000|2021-08-17 05:19:20|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629177590000|2021-08-17 05:19:50|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1629177600000|2021-08-17 05:20:00|370|367.2|369.92|367.12|370|367.2|369.92|367.12|0
1629177640000|2021-08-17 05:20:40|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629177700000|2021-08-17 05:21:40|369.6|366.8|369.76|366.96|369.76|366.96|369.6|366.8|0
1629177710000|2021-08-17 05:21:50|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1629177720000|2021-08-17 05:22:00|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629177750000|2021-08-17 05:22:30|369.68|366.88|369.6|366.8|369.68|366.88|369.6|366.8|0
1629177760000|2021-08-17 05:22:40|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1629177800000|2021-08-17 05:23:20|367.4|364.6|367.4|364.6|367.4|364.6|367.4|364.6|0
1629177820000|2021-08-17 05:23:40|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1629177830000|2021-08-17 05:23:50|367.48|364.68|367.56|364.76|367.56|364.76|367.48|364.68|0
1629177840000|2021-08-17 05:24:00|367.72|364.92|367.72|364.92|367.72|364.92|367.72|364.92|0
1629177890000|2021-08-17 05:24:50|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1629177900000|2021-08-17 05:25:00|367.72|364.92|367.72|364.92|367.72|364.92|367.56|364.76|0
1629177920000|2021-08-17 05:25:20|367.64|364.84|367.72|364.92|367.72|364.92|367.64|364.84|0
1629177930000|2021-08-17 05:25:30|367.64|364.84|367.64|364.84|367.72|364.92|367.64|364.84|0
1629177940000|2021-08-17 05:25:40|367.72|364.92|367.56|364.76|367.72|364.92|367.56|364.76|0
1629177950000|2021-08-17 05:25:50|367.64|364.84|374.04|371.24|374.04|371.24|367.64|364.84|0
1629177960000|2021-08-17 05:26:00|374.12|371.32|371.67|368.87|374.2|371.4|371.67|368.87|0
1629177970000|2021-08-17 05:26:10|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1629177990000|2021-08-17 05:26:30|370.57|367.77|370.49|367.69|370.57|367.77|370.49|367.69|0
1629178000000|2021-08-17 05:26:40|370.57|367.77|370.57|367.77|370.57|367.77|370.57|367.77|0
1629178010000|2021-08-17 05:26:50|370.49|367.69|370.41|367.61|370.49|367.69|370.41|367.61|0
1629178140000|2021-08-17 05:29:00|370.49|367.69|370.57|367.77|370.57|367.77|370.49|367.69|0
1629178190000|2021-08-17 05:29:50|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1629178200000|2021-08-17 05:30:00|370.57|367.77|370.41|367.61|370.57|367.77|370.41|367.61|0
1629178210000|2021-08-17 05:30:10|370.25|367.45|370.41|367.61|370.41|367.61|370.25|367.45|0
1629178230000|2021-08-17 05:30:30|370.25|367.45|370.25|367.45|370.32|367.52|370.25|367.45|0
1629178240000|2021-08-17 05:30:40|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1629178250000|2021-08-17 05:30:50|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1629178270000|2021-08-17 05:31:10|370.16|367.36|370.08|367.28|370.16|367.36|370.08|367.28|0
1629178290000|2021-08-17 05:31:30|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1629178300000|2021-08-17 05:31:40|370.08|367.28|370.25|367.45|370.25|367.45|370.08|367.28|0
1629178310000|2021-08-17 05:31:50|370.16|367.36|370.25|367.45|370.25|367.45|370.16|367.36|0
1629178320000|2021-08-17 05:32:00|370.16|367.36|370.25|367.45|370.25|367.45|370.16|367.36|0
1629178330000|2021-08-17 05:32:10|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629178340000|2021-08-17 05:32:20|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1629178350000|2021-08-17 05:32:30|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629178370000|2021-08-17 05:32:50|370|367.2|370.08|367.28|370.08|367.28|370|367.2|0
1629178380000|2021-08-17 05:33:00|370.16|367.36|370.08|367.28|370.16|367.36|370.08|367.28|0
1629178390000|2021-08-17 05:33:10|369.92|367.12|370.08|367.28|370.08|367.28|369.92|367.12|0
1629178410000|2021-08-17 05:33:30|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1629178420000|2021-08-17 05:33:40|370.16|367.36|370.08|367.28|370.16|367.36|370.08|367.28|0
1629178430000|2021-08-17 05:33:50|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1629178440000|2021-08-17 05:34:00|370.08|367.28|370.08|367.28|370.25|367.45|370.08|367.28|0
1629178490000|2021-08-17 05:34:50|370|367.2|370.08|367.28|370.08|367.28|370|367.2|0
1629178510000|2021-08-17 05:35:10|370|367.2|370.08|367.28|370.08|367.28|370|367.2|0
1629178550000|2021-08-17 05:35:50|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1629178560000|2021-08-17 05:36:00|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629178580000|2021-08-17 05:36:20|370.24|367.44|370.24|367.44|370.24|367.44|370.08|367.28|0
1629178590000|2021-08-17 05:36:30|370.16|367.36|370.16|367.36|370.24|367.44|370.16|367.36|0
1629178600000|2021-08-17 05:36:40|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629178620000|2021-08-17 05:37:00|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1629178650000|2021-08-17 05:37:30|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629178670000|2021-08-17 05:37:50|370.16|367.36|370.24|367.44|370.24|367.44|370.16|367.36|0
1629178680000|2021-08-17 05:38:00|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629178700000|2021-08-17 05:38:20|370.24|367.44|370.08|367.28|370.24|367.44|370.08|367.28|0
1629178710000|2021-08-17 05:38:30|370.16|367.36|370.08|367.28|370.16|367.36|370.08|367.28|0
1629178720000|2021-08-17 05:38:40|370.24|367.44|370.24|367.44|370.24|367.44|370.16|367.36|0
1629178730000|2021-08-17 05:38:50|370.08|367.28|370.08|367.28|370.24|367.44|370.08|367.28|0
1629178770000|2021-08-17 05:39:30|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1629178820000|2021-08-17 05:40:20|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629178830000|2021-08-17 05:40:30|370.24|367.44|370.08|367.28|370.24|367.44|370.08|367.28|0
1629178840000|2021-08-17 05:40:40|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1629178870000|2021-08-17 05:41:10|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629178900000|2021-08-17 05:41:40|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1629178920000|2021-08-17 05:42:00|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629178950000|2021-08-17 05:42:30|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1629178970000|2021-08-17 05:42:50|369.83|367.03|369.76|366.96|369.83|367.03|369.76|366.96|0
1629179010000|2021-08-17 05:43:30|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1629179040000|2021-08-17 05:44:00|369.76|366.96|369.6|366.8|369.76|366.96|369.6|366.8|0
1629179050000|2021-08-17 05:44:10|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629179060000|2021-08-17 05:44:20|369.67|366.87|369.76|366.96|369.76|366.96|369.67|366.87|0
1629179070000|2021-08-17 05:44:30|369.67|366.87|369.67|366.87|369.76|366.96|369.6|366.8|0
1629179080000|2021-08-17 05:44:40|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629179090000|2021-08-17 05:44:50|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1629179110000|2021-08-17 05:45:10|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629179140000|2021-08-17 05:45:40|369.83|367.03|369.92|367.12|369.92|367.12|369.83|367.03|0
1629179160000|2021-08-17 05:46:00|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629179170000|2021-08-17 05:46:10|369.92|367.12|369.76|366.96|369.92|367.12|369.76|366.96|0
1629179190000|2021-08-17 05:46:30|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1629179210000|2021-08-17 05:46:50|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1629179230000|2021-08-17 05:47:10|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1629179250000|2021-08-17 05:47:30|369.43|366.63|369.51|366.71|369.51|366.71|369.43|366.63|0
1629179260000|2021-08-17 05:47:40|369.43|366.63|369.51|366.71|369.51|366.71|369.43|366.63|0
1629179270000|2021-08-17 05:47:50|369.59|366.79|369.59|366.79|369.59|366.79|369.43|366.63|0
1629179340000|2021-08-17 05:49:00|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1629179350000|2021-08-17 05:49:10|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1629179360000|2021-08-17 05:49:20|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1629179390000|2021-08-17 05:49:50|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1629179400000|2021-08-17 05:50:00|369.99|367.19|370.08|367.28|370.08|367.28|369.92|367.12|0
1629179410000|2021-08-17 05:50:10|370.15|367.35|370.08|367.28|370.15|367.35|370.08|367.28|0
1629179420000|2021-08-17 05:50:20|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1629179430000|2021-08-17 05:50:30|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1629179460000|2021-08-17 05:51:00|369.92|367.12|370.08|367.28|370.08|367.28|369.92|367.12|0
1629179470000|2021-08-17 05:51:10|369.99|367.19|370.08|367.28|370.08|367.28|369.99|367.19|0
1629179480000|2021-08-17 05:51:20|369.92|367.12|369.99|367.19|370.08|367.28|369.92|367.12|0
1629179490000|2021-08-17 05:51:30|370.08|367.28|370.08|367.28|370.08|367.28|369.99|367.19|0
1629179500000|2021-08-17 05:51:40|369.99|367.19|369.99|367.19|369.99|367.19|369.99|367.19|0
1629179510000|2021-08-17 05:51:50|370.08|367.28|369.92|367.12|370.08|367.28|369.92|367.12|0
1629179530000|2021-08-17 05:52:10|369.91|367.11|370.08|367.28|370.08|367.28|369.91|367.11|0
1629179550000|2021-08-17 05:52:30|369.91|367.11|369.83|367.03|369.91|367.11|369.83|367.03|0
1629179560000|2021-08-17 05:52:40|369.75|366.95|369.91|367.11|369.91|367.11|369.75|366.95|0
1629179600000|2021-08-17 05:53:20|369.99|367.19|369.91|367.11|369.99|367.19|369.91|367.11|0
1629179610000|2021-08-17 05:53:30|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1629179630000|2021-08-17 05:53:50|369.83|367.03|369.83|367.03|369.83|367.03|369.83|367.03|0
1629179640000|2021-08-17 05:54:00|369.91|367.11|369.83|367.03|369.91|367.11|369.75|366.95|0
1629179650000|2021-08-17 05:54:10|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1629179710000|2021-08-17 05:55:10|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1629179730000|2021-08-17 05:55:30|369.67|366.87|369.59|366.79|369.67|366.87|369.59|366.79|0
1629179740000|2021-08-17 05:55:40|369.43|366.63|369.59|366.79|369.59|366.79|369.43|366.63|0
1629179780000|2021-08-17 05:56:20|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1629179790000|2021-08-17 05:56:30|369.91|367.11|369.75|366.95|369.91|367.11|369.75|366.95|0
1629179800000|2021-08-17 05:56:40|369.91|367.11|369.75|366.95|369.91|367.11|369.75|366.95|0
1629179880000|2021-08-17 05:58:00|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1629179890000|2021-08-17 05:58:10|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1629179970000|2021-08-17 05:59:30|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1629179980000|2021-08-17 05:59:40|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1629179990000|2021-08-17 05:59:50|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1629180000000|2021-08-17 06:00:00|369.43|366.63|369.27|366.47|369.43|366.63|369.27|366.47|0
1629180010000|2021-08-17 06:00:10|369.59|366.79|369.27|366.47|369.59|366.79|369.27|366.47|0
1629180030000|2021-08-17 06:00:30|369.11|366.31|369.11|366.31|369.11|366.31|369.11|366.31|0
1629180040000|2021-08-17 06:00:40|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1629180050000|2021-08-17 06:00:50|369.11|366.31|369.27|366.47|369.27|366.47|369.11|366.31|0
1629180060000|2021-08-17 06:01:00|369.11|366.31|369.27|366.47|369.27|366.47|369.11|366.31|0
1629180070000|2021-08-17 06:01:10|369.18|366.38|369.43|366.63|369.43|366.63|369.18|366.38|0
1629180080000|2021-08-17 06:01:20|369.34|366.54|369.43|366.63|369.43|366.63|369.34|366.54|0
1629180090000|2021-08-17 06:01:30|369.34|366.54|369.27|366.47|369.34|366.54|369.27|366.47|0
1629180100000|2021-08-17 06:01:40|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1629180110000|2021-08-17 06:01:50|369.43|366.63|369.27|366.47|369.43|366.63|369.27|366.47|0
1629180120000|2021-08-17 06:02:00|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1629180130000|2021-08-17 06:02:10|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1629180140000|2021-08-17 06:02:20|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1629180150000|2021-08-17 06:02:30|369.27|366.47|369.1|366.3|369.27|366.47|369.1|366.3|0
1629180160000|2021-08-17 06:02:40|368.46|365.66|368.46|365.66|368.46|365.66|368.46|365.66|0
1629180180000|2021-08-17 06:03:00|368.3|365.5|367.98|365.18|368.3|365.5|367.98|365.18|0
1629180200000|2021-08-17 06:03:20|368.14|365.34|368.46|365.66|368.46|365.66|368.14|365.34|0
1629180210000|2021-08-17 06:03:30|368.62|365.82|368.46|365.66|368.62|365.82|368.38|365.58|0
1629180220000|2021-08-17 06:03:40|368.3|365.5|368.38|365.58|368.38|365.58|368.3|365.5|0
1629180230000|2021-08-17 06:03:50|368.3|365.5|368.3|365.5|368.3|365.5|368.3|365.5|0
1629180240000|2021-08-17 06:04:00|368.21|365.41|368.3|365.5|368.3|365.5|368.21|365.41|0
1629180250000|2021-08-17 06:04:10|368.46|365.66|368.3|365.5|368.46|365.66|368.3|365.5|0
1629180260000|2021-08-17 06:04:20|368.38|365.58|368.46|365.66|368.46|365.66|368.3|365.5|0
1629180270000|2021-08-17 06:04:30|368.3|365.5|368.46|365.66|368.46|365.66|368.3|365.5|0
1629180280000|2021-08-17 06:04:40|368.3|365.5|368.3|365.5|368.46|365.66|368.3|365.5|0
1629180290000|2021-08-17 06:04:50|368.46|365.66|368.46|365.66|368.46|365.66|368.46|365.66|0
1629180300000|2021-08-17 06:05:00|368.62|365.82|368.62|365.82|368.62|365.82|368.54|365.74|0
1629180310000|2021-08-17 06:05:10|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1629180320000|2021-08-17 06:05:20|369.1|366.3|369.1|366.3|369.1|366.3|368.94|366.14|0
1629180330000|2021-08-17 06:05:30|368.94|366.14|369.02|366.22|369.02|366.22|368.94|366.14|0
1629180340000|2021-08-17 06:05:40|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1629180350000|2021-08-17 06:05:50|369.02|366.22|368.94|366.14|369.02|366.22|368.94|366.14|0
1629180360000|2021-08-17 06:06:00|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1629180370000|2021-08-17 06:06:10|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1629180390000|2021-08-17 06:06:30|368.54|365.74|368.54|365.74|368.54|365.74|368.54|365.74|0
1629180400000|2021-08-17 06:06:40|368.46|365.66|368.62|365.82|368.7|365.9|368.46|365.66|0
1629180410000|2021-08-17 06:06:50|368.78|365.98|368.86|366.06|368.86|366.06|368.62|365.82|0
1629180420000|2021-08-17 06:07:00|368.94|366.14|368.94|366.14|368.94|366.14|368.78|365.98|0
1629180430000|2021-08-17 06:07:10|368.78|365.98|368.94|366.14|368.94|366.14|368.78|365.98|0
1629180440000|2021-08-17 06:07:20|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1629180450000|2021-08-17 06:07:30|369.1|366.3|368.94|366.14|369.1|366.3|368.94|366.14|0
1629180470000|2021-08-17 06:07:50|369.02|366.22|368.94|366.14|369.02|366.22|368.94|366.14|0
1629180490000|2021-08-17 06:08:10|368.78|365.98|368.86|366.06|368.86|366.06|368.78|365.98|0
1629180500000|2021-08-17 06:08:20|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1629180520000|2021-08-17 06:08:40|368.62|365.82|368.7|365.9|368.7|365.9|368.62|365.82|0
1629180530000|2021-08-17 06:08:50|368.78|365.98|368.86|366.06|368.86|366.06|368.78|365.98|0
1629180540000|2021-08-17 06:09:00|368.78|365.98|368.86|366.06|368.86|366.06|368.78|365.98|0
1629180550000|2021-08-17 06:09:10|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1629180590000|2021-08-17 06:09:50|368.78|365.98|368.94|366.14|368.94|366.14|368.78|365.98|0
1629180600000|2021-08-17 06:10:00|368.7|365.9|368.62|365.82|368.78|365.98|368.62|365.82|0
1629180610000|2021-08-17 06:10:10|368.78|365.98|368.53|365.73|368.78|365.98|368.53|365.73|0
1629180620000|2021-08-17 06:10:20|368.46|365.66|368.46|365.66|368.46|365.66|368.46|365.66|0
1629180640000|2021-08-17 06:10:40|368.62|365.82|368.46|365.66|368.62|365.82|368.46|365.66|0
1629180650000|2021-08-17 06:10:50|368.3|365.5|368.46|365.66|368.46|365.66|368.3|365.5|0
1629180660000|2021-08-17 06:11:00|368.37|365.57|368.62|365.82|368.62|365.82|368.37|365.57|0
1629180670000|2021-08-17 06:11:10|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1629180680000|2021-08-17 06:11:20|368.69|365.89|368.78|365.98|368.78|365.98|368.69|365.89|0
1629180700000|2021-08-17 06:11:40|368.94|366.14|368.78|365.98|368.94|366.14|368.78|365.98|0
1629180720000|2021-08-17 06:12:00|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1629180730000|2021-08-17 06:12:10|368.46|365.66|368.37|365.57|368.62|365.82|368.37|365.57|0
1629180740000|2021-08-17 06:12:20|368.46|365.66|368.46|365.66|368.46|365.66|368.46|365.66|0
1629180750000|2021-08-17 06:12:30|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1629180780000|2021-08-17 06:13:00|368.78|365.98|368.62|365.82|368.78|365.98|368.62|365.82|0
1629180790000|2021-08-17 06:13:10|368.78|365.98|368.62|365.82|368.78|365.98|368.62|365.82|0
1629180800000|2021-08-17 06:13:20|368.78|365.98|368.78|365.98|368.94|366.14|368.78|365.98|0
1629180810000|2021-08-17 06:13:30|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1629180820000|2021-08-17 06:13:40|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1629180850000|2021-08-17 06:14:10|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1629180890000|2021-08-17 06:14:50|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1629180900000|2021-08-17 06:15:00|368.62|365.82|368.78|365.98|368.78|365.98|368.62|365.82|0
1629180940000|2021-08-17 06:15:40|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1629180950000|2021-08-17 06:15:50|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1629180960000|2021-08-17 06:16:00|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1629180990000|2021-08-17 06:16:30|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1629181010000|2021-08-17 06:16:50|368.62|365.82|368.62|365.82|368.69|365.89|368.62|365.82|0
1629181020000|2021-08-17 06:17:00|368.53|365.73|368.45|365.65|368.53|365.73|368.45|365.65|0
1629181030000|2021-08-17 06:17:10|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1629181040000|2021-08-17 06:17:20|368.53|365.73|368.78|365.98|368.78|365.98|368.53|365.73|0
1629181050000|2021-08-17 06:17:30|368.61|365.81|368.61|365.81|368.61|365.81|368.53|365.73|0
1629181070000|2021-08-17 06:17:50|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1629181080000|2021-08-17 06:18:00|368.69|365.89|368.78|365.98|368.78|365.98|368.69|365.89|0
1629181090000|2021-08-17 06:18:10|368.69|365.89|368.78|365.98|368.78|365.98|368.69|365.89|0
1629181120000|2021-08-17 06:18:40|368.69|365.89|368.78|365.98|368.78|365.98|368.61|365.81|0
1629181130000|2021-08-17 06:18:50|368.61|365.81|368.78|365.98|368.78|365.98|368.61|365.81|0
1629181200000|2021-08-17 06:20:00|368.61|365.81|368.77|365.97|368.94|366.14|368.61|365.81|0
1629181210000|2021-08-17 06:20:10|368.94|366.14|369.1|366.3|369.1|366.3|368.94|366.14|0
1629181220000|2021-08-17 06:20:20|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1629181230000|2021-08-17 06:20:30|368.77|365.97|368.77|365.97|368.77|365.97|368.77|365.97|0
1629181240000|2021-08-17 06:20:40|368.94|366.14|368.94|366.14|368.94|366.14|368.77|365.97|0
1629181250000|2021-08-17 06:20:50|368.77|365.97|368.94|366.14|368.94|366.14|368.77|365.97|0
1629181260000|2021-08-17 06:21:00|368.77|365.97|368.77|365.97|368.85|366.05|368.77|365.97|0
1629181270000|2021-08-17 06:21:10|368.94|366.14|369.1|366.3|369.1|366.3|368.94|366.14|0
1629181280000|2021-08-17 06:21:20|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1629181290000|2021-08-17 06:21:30|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181300000|2021-08-17 06:21:40|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1629181310000|2021-08-17 06:21:50|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181320000|2021-08-17 06:22:00|369.26|366.46|369.17|366.37|369.26|366.46|369.1|366.3|0
1629181330000|2021-08-17 06:22:10|369.26|366.46|369.42|366.62|369.42|366.62|369.26|366.46|0
1629181350000|2021-08-17 06:22:30|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1629181360000|2021-08-17 06:22:40|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1629181370000|2021-08-17 06:22:50|369.66|366.86|369.74|366.94|369.74|366.94|369.66|366.86|0
1629181390000|2021-08-17 06:23:10|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1629181410000|2021-08-17 06:23:30|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1629181420000|2021-08-17 06:23:40|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181430000|2021-08-17 06:23:50|369.58|366.78|369.58|366.78|369.66|366.86|369.58|366.78|0
1629181440000|2021-08-17 06:24:00|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181450000|2021-08-17 06:24:10|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1629181470000|2021-08-17 06:24:30|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181490000|2021-08-17 06:24:50|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1629181500000|2021-08-17 06:25:00|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181510000|2021-08-17 06:25:10|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1629181530000|2021-08-17 06:25:30|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1629181540000|2021-08-17 06:25:40|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1629181550000|2021-08-17 06:25:50|369.49|366.69|369.49|366.69|369.49|366.69|369.49|366.69|0
1629181560000|2021-08-17 06:26:00|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181570000|2021-08-17 06:26:10|369.33|366.53|369.58|366.78|369.58|366.78|369.33|366.53|0
1629181590000|2021-08-17 06:26:30|369.42|366.62|369.58|366.78|369.58|366.78|369.42|366.62|0
1629181610000|2021-08-17 06:26:50|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181650000|2021-08-17 06:27:30|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1629181700000|2021-08-17 06:28:20|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181760000|2021-08-17 06:29:20|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1629181770000|2021-08-17 06:29:30|369.65|366.85|369.65|366.85|369.65|366.85|369.65|366.85|0
1629181780000|2021-08-17 06:29:40|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1629181790000|2021-08-17 06:29:50|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1629181820000|2021-08-17 06:30:20|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1629181830000|2021-08-17 06:30:30|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181840000|2021-08-17 06:30:40|369.58|366.78|369.58|366.78|369.58|366.78|369.42|366.62|0
1629181900000|2021-08-17 06:31:40|369.49|366.69|369.58|366.78|369.58|366.78|369.49|366.69|0
1629181910000|2021-08-17 06:31:50|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1629181920000|2021-08-17 06:32:00|369.41|366.61|369.25|366.45|369.41|366.61|369.25|366.45|0
1629181930000|2021-08-17 06:32:10|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1629181940000|2021-08-17 06:32:20|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1629181950000|2021-08-17 06:32:30|369.09|366.29|368.93|366.13|369.09|366.29|368.93|366.13|0
1629181970000|2021-08-17 06:32:50|368.77|365.97|368.77|365.97|368.77|365.97|368.77|365.97|0
1629181980000|2021-08-17 06:33:00|368.61|365.81|368.61|365.81|368.77|365.97|368.61|365.81|0
1629181990000|2021-08-17 06:33:10|368.77|365.97|368.77|365.97|368.77|365.97|368.77|365.97|0
1629182000000|2021-08-17 06:33:20|368.61|365.81|368.61|365.81|368.61|365.81|368.45|365.65|0
1629182010000|2021-08-17 06:33:30|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1629182030000|2021-08-17 06:33:50|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1629182050000|2021-08-17 06:34:10|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1629182070000|2021-08-17 06:34:30|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1629182090000|2021-08-17 06:34:50|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1629182100000|2021-08-17 06:35:00|368.29|365.49|368.45|365.65|368.45|365.65|368.29|365.49|0
1629182120000|2021-08-17 06:35:20|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1629182140000|2021-08-17 06:35:40|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1629182160000|2021-08-17 06:36:00|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1629182180000|2021-08-17 06:36:20|368.12|365.32|367.8|365|368.12|365.32|367.8|365|0
1629182190000|2021-08-17 06:36:30|367.48|364.68|367.64|364.84|367.64|364.84|367.48|364.68|0
1629182210000|2021-08-17 06:36:50|367.8|365|367.8|365|367.8|365|367.8|365|0
1629182220000|2021-08-17 06:37:00|367.96|365.16|367.8|365|367.96|365.16|367.8|365|0
1629182230000|2021-08-17 06:37:10|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1629182240000|2021-08-17 06:37:20|367.48|364.68|367.64|364.84|367.64|364.84|367.48|364.68|0
1629182260000|2021-08-17 06:37:40|367.72|364.92|367.72|364.92|367.72|364.92|367.72|364.92|0
1629182270000|2021-08-17 06:37:50|367.64|364.84|367.8|365|367.8|365|367.64|364.84|0
1629182280000|2021-08-17 06:38:00|367.64|364.84|367.56|364.76|367.64|364.84|367.56|364.76|0
1629182290000|2021-08-17 06:38:10|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1629182300000|2021-08-17 06:38:20|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1629182310000|2021-08-17 06:38:30|367.32|364.52|367.32|364.52|367.32|364.52|367.32|364.52|0
1629182320000|2021-08-17 06:38:40|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1629182330000|2021-08-17 06:38:50|367.56|364.76|367.8|365|367.8|365|367.56|364.76|0
1629182340000|2021-08-17 06:39:00|367.64|364.84|367.56|364.76|367.64|364.84|367.56|364.76|0
1629182350000|2021-08-17 06:39:10|367.48|364.68|367.32|364.52|367.48|364.68|367.32|364.52|0
1629182360000|2021-08-17 06:39:20|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1629182370000|2021-08-17 06:39:30|367.4|364.6|367.4|364.6|367.4|364.6|367.4|364.6|0
1629182380000|2021-08-17 06:39:40|367.32|364.52|367.48|364.68|367.48|364.68|367.32|364.52|0
1629182400000|2021-08-17 06:40:00|367.32|364.52|367.48|364.68|367.48|364.68|367.32|364.52|0
1629182410000|2021-08-17 06:40:10|367.32|364.52|367.32|364.52|367.32|364.52|367.32|364.52|0
1629182440000|2021-08-17 06:40:40|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1629182450000|2021-08-17 06:40:50|367.32|364.52|367.32|364.52|367.32|364.52|367.32|364.52|0
1629182460000|2021-08-17 06:41:00|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1629182480000|2021-08-17 06:41:20|367|364.2|367|364.2|367.07|364.27|367|364.2|0
1629182490000|2021-08-17 06:41:30|367.16|364.36|367|364.2|367.16|364.36|367|364.2|0
1629182510000|2021-08-17 06:41:50|367.16|364.36|367|364.2|367.16|364.36|367|364.2|0
1629182520000|2021-08-17 06:42:00|367.16|364.36|367|364.2|367.16|364.36|367|364.2|0
1629182540000|2021-08-17 06:42:20|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1629182550000|2021-08-17 06:42:30|367|364.2|367.16|364.36|367.16|364.36|367|364.2|0
1629182570000|2021-08-17 06:42:50|367.32|364.52|367.32|364.52|367.32|364.52|367.32|364.52|0
1629182580000|2021-08-17 06:43:00|367.16|364.36|366.83|364.03|367.16|364.36|366.83|364.03|0
1629182590000|2021-08-17 06:43:10|367|364.2|367|364.2|367|364.2|367|364.2|0
1629182600000|2021-08-17 06:43:20|366.91|364.11|367|364.2|367|364.2|366.91|364.11|0
1629182640000|2021-08-17 06:44:00|366.99|364.19|366.99|364.19|366.99|364.19|366.99|364.19|0
1629182660000|2021-08-17 06:44:20|366.83|364.03|366.67|363.87|366.83|364.03|366.67|363.87|0
1629182670000|2021-08-17 06:44:30|366.51|363.71|366.67|363.87|366.67|363.87|366.51|363.71|0
1629182680000|2021-08-17 06:44:40|366.75|363.95|366.83|364.03|366.83|364.03|366.75|363.95|0
1629182690000|2021-08-17 06:44:50|366.99|364.19|366.99|364.19|366.99|364.19|366.99|364.19|0
1629182710000|2021-08-17 06:45:10|367.07|364.27|367.07|364.27|367.07|364.27|367.07|364.27|0
1629182720000|2021-08-17 06:45:20|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1629182730000|2021-08-17 06:45:30|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1629182740000|2021-08-17 06:45:40|366.83|364.03|366.67|363.87|366.83|364.03|366.67|363.87|0
1629182750000|2021-08-17 06:45:50|366.51|363.71|366.35|363.55|366.51|363.71|366.35|363.55|0
1629182780000|2021-08-17 06:46:20|366.51|363.71|366.35|363.55|366.51|363.71|366.35|363.55|0
1629182790000|2021-08-17 06:46:30|366.51|363.71|366.51|363.71|366.51|363.71|366.35|363.55|0
1629182800000|2021-08-17 06:46:40|366.35|363.55|366.19|363.39|366.51|363.71|366.19|363.39|0
1629182810000|2021-08-17 06:46:50|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1629182820000|2021-08-17 06:47:00|366.19|363.39|366.03|363.23|366.19|363.39|366.03|363.23|0
1629182830000|2021-08-17 06:47:10|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1629182840000|2021-08-17 06:47:20|366.03|363.23|365.87|363.07|366.03|363.23|365.87|363.07|0
1629182850000|2021-08-17 06:47:30|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1629182860000|2021-08-17 06:47:40|365.95|363.15|366.03|363.23|366.03|363.23|365.95|363.15|0
1629182870000|2021-08-17 06:47:50|365.87|363.07|366.03|363.23|366.03|363.23|365.87|363.07|0
1629182880000|2021-08-17 06:48:00|365.87|363.07|365.87|363.07|366.03|363.23|365.87|363.07|0
1629182890000|2021-08-17 06:48:10|365.71|362.91|365.71|362.91|365.71|362.91|365.71|362.91|0
1629182900000|2021-08-17 06:48:20|365.55|362.75|365.39|362.59|365.55|362.75|365.39|362.59|0
1629182920000|2021-08-17 06:48:40|365.55|362.75|365.39|362.59|365.55|362.75|365.39|362.59|0
1629182940000|2021-08-17 06:49:00|365.23|362.43|365.39|362.59|365.39|362.59|365.23|362.43|0
1629182950000|2021-08-17 06:49:10|365.23|362.43|365.39|362.59|365.39|362.59|365.23|362.43|0
1629182960000|2021-08-17 06:49:20|365.55|362.75|365.55|362.75|365.55|362.75|365.55|362.75|0
1629182990000|2021-08-17 06:49:50|365.71|362.91|365.71|362.91|365.71|362.91|365.71|362.91|0
1629183000000|2021-08-17 06:50:00|365.87|363.07|365.71|362.91|365.87|363.07|365.71|362.91|0
1629183010000|2021-08-17 06:50:10|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1629183020000|2021-08-17 06:50:20|365.71|362.91|365.39|362.59|365.71|362.91|365.39|362.59|0
1629183030000|2021-08-17 06:50:30|365.62|362.82|365.71|362.91|365.71|362.91|365.55|362.75|0
1629183040000|2021-08-17 06:50:40|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1629183060000|2021-08-17 06:51:00|366.03|363.23|366.03|363.23|366.03|363.23|365.87|363.07|0
1629183070000|2021-08-17 06:51:10|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1629183080000|2021-08-17 06:51:20|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1629183100000|2021-08-17 06:51:40|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1629183110000|2021-08-17 06:51:50|366.03|363.23|366.19|363.39|366.19|363.39|366.03|363.23|0
1629183120000|2021-08-17 06:52:00|366.35|363.55|366.35|363.55|366.35|363.55|366.35|363.55|0
1629183130000|2021-08-17 06:52:10|366.43|363.63|366.43|363.63|366.43|363.63|366.43|363.63|0
1629183140000|2021-08-17 06:52:20|366.51|363.71|366.35|363.55|366.51|363.71|366.35|363.55|0
1629183170000|2021-08-17 06:52:50|366.19|363.39|366.19|363.39|366.35|363.55|366.19|363.39|0
1629183190000|2021-08-17 06:53:10|366.27|363.47|366.35|363.55|366.35|363.55|366.27|363.47|0
1629183230000|2021-08-17 06:53:50|366.43|363.63|366.43|363.63|366.43|363.63|366.43|363.63|0
1629183240000|2021-08-17 06:54:00|366.35|363.55|366.35|363.55|366.43|363.63|366.35|363.55|0
1629183250000|2021-08-17 06:54:10|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1629183290000|2021-08-17 06:54:50|366.35|363.55|366.35|363.55|366.35|363.55|366.35|363.55|0
1629183300000|2021-08-17 06:55:00|366.26|363.46|366.19|363.39|366.26|363.46|366.19|363.39|0
1629183310000|2021-08-17 06:55:10|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1629183320000|2021-08-17 06:55:20|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1629183360000|2021-08-17 06:56:00|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1629183370000|2021-08-17 06:56:10|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1629183390000|2021-08-17 06:56:30|366.35|363.55|366.35|363.55|366.35|363.55|366.35|363.55|0
1629183430000|2021-08-17 06:57:10|366.51|363.71|366.51|363.71|366.51|363.71|366.35|363.55|0
1629183460000|2021-08-17 06:57:40|366.58|363.78|366.67|363.87|366.67|363.87|366.58|363.78|0
1629183480000|2021-08-17 06:58:00|366.83|364.03|366.75|363.95|366.83|364.03|366.75|363.95|0
1629183490000|2021-08-17 06:58:10|366.83|364.03|366.83|364.03|366.83|364.03|366.67|363.87|0
1629183500000|2021-08-17 06:58:20|366.67|363.87|366.67|363.87|366.91|364.11|366.67|363.87|0
1629183510000|2021-08-17 06:58:30|366.83|364.03|366.91|364.11|366.91|364.11|366.83|364.03|0
1629183520000|2021-08-17 06:58:40|366.83|364.03|366.99|364.19|366.99|364.19|366.83|364.03|0
1629183530000|2021-08-17 06:58:50|367.15|364.35|367.15|364.35|367.15|364.35|367.15|364.35|0
1629183540000|2021-08-17 06:59:00|367.23|364.43|367.15|364.35|367.31|364.51|367.15|364.35|0
1629183550000|2021-08-17 06:59:10|366.99|364.19|366.99|364.19|367.15|364.35|366.99|364.19|0
1629183590000|2021-08-17 06:59:50|367.15|364.35|367.15|364.35|367.15|364.35|367.15|364.35|0
1629183600000|2021-08-17 07:00:00|366.83|364.03|366.83|364.03|366.83|364.03|366.67|363.87|0
1629183610000|2021-08-17 07:00:10|366.67|363.87|366.67|363.87|366.67|363.87|366.51|363.71|0
1629183620000|2021-08-17 07:00:20|366.83|364.03|367.31|364.51|367.47|364.67|366.83|364.03|0
1629183630000|2021-08-17 07:00:30|367.23|364.43|367.07|364.27|367.23|364.43|367.07|364.27|0
1629183640000|2021-08-17 07:00:40|366.83|364.03|366.99|364.19|366.99|364.19|366.83|364.03|0
1629183650000|2021-08-17 07:00:50|367.15|364.35|367.31|364.51|367.31|364.51|367.15|364.35|0
1629183660000|2021-08-17 07:01:00|367.15|364.35|366.99|364.19|367.15|364.35|366.99|364.19|0
1629183670000|2021-08-17 07:01:10|367.15|364.35|367.15|364.35|367.15|364.35|367.15|364.35|0
1629183680000|2021-08-17 07:01:20|367.31|364.51|367.23|364.43|367.31|364.51|367.15|364.35|0
1629183690000|2021-08-17 07:01:30|367.15|364.35|366.67|363.87|367.15|364.35|366.67|363.87|0
1629183700000|2021-08-17 07:01:40|366.83|364.03|366.51|363.71|366.83|364.03|366.51|363.71|0
1629183710000|2021-08-17 07:01:50|366.35|363.55|366.35|363.55|366.51|363.71|366.35|363.55|0
1629183720000|2021-08-17 07:02:00|366.26|363.46|365.86|363.06|366.26|363.46|365.86|363.06|0
1629183730000|2021-08-17 07:02:10|365.94|363.14|366.34|363.54|366.34|363.54|365.94|363.14|0
1629183740000|2021-08-17 07:02:20|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1629183750000|2021-08-17 07:02:30|366.1|363.3|366.02|363.22|366.18|363.38|366.02|363.22|0
1629183760000|2021-08-17 07:02:40|365.86|363.06|365.86|363.06|365.86|363.06|365.86|363.06|0
1629183770000|2021-08-17 07:02:50|365.78|362.98|365.86|363.06|365.86|363.06|365.7|362.9|0
1629183780000|2021-08-17 07:03:00|365.7|362.9|365.86|363.06|365.86|363.06|365.7|362.9|0
1629183790000|2021-08-17 07:03:10|365.7|362.9|365.7|362.9|365.7|362.9|365.7|362.9|0
1629183800000|2021-08-17 07:03:20|365.86|363.06|365.86|363.06|365.86|363.06|365.7|362.9|0
1629183810000|2021-08-17 07:03:30|366.02|363.22|366.18|363.38|366.18|363.38|366.02|363.22|0
1629183820000|2021-08-17 07:03:40|366.02|363.22|365.86|363.06|366.02|363.22|365.86|363.06|0
1629183830000|2021-08-17 07:03:50|366.02|363.22|366.02|363.22|366.02|363.22|366.02|363.22|0
1629183840000|2021-08-17 07:04:00|365.86|363.06|366.02|363.22|366.02|363.22|365.86|363.06|0
1629183850000|2021-08-17 07:04:10|365.86|363.06|365.24|362.44|366.02|363.22|365.08|362.28|0
1629183870000|2021-08-17 07:04:30|365.15|362.35|364.92|362.12|365.15|362.35|364.92|362.12|0
1629183880000|2021-08-17 07:04:40|364.76|361.96|364.92|362.12|364.92|362.12|364.76|361.96|0
1629183900000|2021-08-17 07:05:00|364.72|362.32|364.56|362.16|364.72|362.32|364.56|362.16|0
1629183910000|2021-08-17 07:05:10|364.4|362|364.23|361.83|364.4|362|364.23|361.83|0
1629183920000|2021-08-17 07:05:20|363.91|361.51|364.07|361.67|364.07|361.67|363.91|361.51|0
1629183930000|2021-08-17 07:05:30|363.91|361.51|363.43|361.03|363.91|361.51|363.43|361.03|0
1629183940000|2021-08-17 07:05:40|363.35|360.95|363.11|360.71|363.35|360.95|363.11|360.71|0
1629183950000|2021-08-17 07:05:50|362.95|360.55|363.91|361.51|363.91|361.51|362.95|360.55|0
1629183960000|2021-08-17 07:06:00|363.12|360.72|363.12|360.72|363.12|360.72|362.96|360.56|0
1629183970000|2021-08-17 07:06:10|363.75|361.35|363.59|361.19|363.75|361.35|363.59|361.19|0
1629183980000|2021-08-17 07:06:20|363.75|361.35|363.59|361.19|363.75|361.35|363.59|361.19|0
1629183990000|2021-08-17 07:06:30|363.75|361.35|363.91|361.51|363.91|361.51|363.75|361.35|0
1629184000000|2021-08-17 07:06:40|363.75|361.35|363.91|361.51|363.91|361.51|363.75|361.35|0
1629184010000|2021-08-17 07:06:50|364.07|361.67|364.07|361.67|364.07|361.67|364.07|361.67|0
1629184020000|2021-08-17 07:07:00|364.23|361.83|364.39|361.99|364.39|361.99|364.07|361.67|0
1629184030000|2021-08-17 07:07:10|364.23|361.83|364.23|361.83|364.23|361.83|364.15|361.75|0
1629184040000|2021-08-17 07:07:20|364.39|361.99|363.75|361.35|364.39|361.99|363.75|361.35|0
1629184050000|2021-08-17 07:07:30|363.91|361.51|363.59|361.19|363.91|361.51|363.59|361.19|0
1629184060000|2021-08-17 07:07:40|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1629184080000|2021-08-17 07:08:00|363.59|361.19|363.59|361.19|363.59|361.19|363.43|361.03|0
1629184090000|2021-08-17 07:08:10|363.51|361.11|363.59|361.19|363.59|361.19|363.51|361.11|0
1629184120000|2021-08-17 07:08:40|363.43|361.03|363.27|360.87|363.43|361.03|363.27|360.87|0
1629184130000|2021-08-17 07:08:50|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1629184140000|2021-08-17 07:09:00|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1629184150000|2021-08-17 07:09:10|363.11|360.71|362.95|360.55|363.11|360.71|362.95|360.55|0
1629184160000|2021-08-17 07:09:20|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1629184170000|2021-08-17 07:09:30|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1629184180000|2021-08-17 07:09:40|363.11|360.71|363.03|360.63|363.11|360.71|363.03|360.63|0
1629184190000|2021-08-17 07:09:50|363.11|360.71|363.27|360.87|363.27|360.87|363.11|360.71|0
1629184200000|2021-08-17 07:10:00|362.95|360.55|362.63|360.23|362.95|360.55|362.63|360.23|0
1629184210000|2021-08-17 07:10:10|362.79|360.39|362.87|360.47|362.87|360.47|362.79|360.39|0
1629184220000|2021-08-17 07:10:20|362.31|359.91|362.39|359.99|362.39|359.99|362.31|359.91|0
1629184230000|2021-08-17 07:10:30|362.47|360.07|362.47|360.07|362.47|360.07|362.31|359.91|0
1629184240000|2021-08-17 07:10:40|362.31|359.91|362.15|359.75|362.31|359.91|362.15|359.75|0
1629184250000|2021-08-17 07:10:50|361.67|359.27|361.35|358.95|361.67|359.27|361.35|358.95|0
1629184260000|2021-08-17 07:11:00|361.03|358.63|360.79|358.39|361.03|358.63|360.79|358.39|0
1629184270000|2021-08-17 07:11:10|360.72|358.32|360.4|358|360.72|358.32|360.4|358|0
1629184280000|2021-08-17 07:11:20|360.56|358.16|361.19|358.79|361.19|358.79|360.56|358.16|0
1629184290000|2021-08-17 07:11:30|361.35|358.95|360.87|358.47|361.35|358.95|360.87|358.47|0
1629184300000|2021-08-17 07:11:40|360.72|358.32|361.19|358.79|361.19|358.79|360.72|358.32|0
1629184310000|2021-08-17 07:11:50|361.35|358.95|361.67|359.27|361.67|359.27|361.35|358.95|0
1629184320000|2021-08-17 07:12:00|361.51|359.11|361.35|358.95|361.51|359.11|361.35|358.95|0
1629184330000|2021-08-17 07:12:10|361.67|359.27|361.51|359.11|361.67|359.27|361.51|359.11|0
1629184340000|2021-08-17 07:12:20|361.59|359.19|361.67|359.27|361.83|359.43|361.59|359.19|0
1629184350000|2021-08-17 07:12:30|361.51|359.11|361.67|359.27|361.67|359.27|361.43|359.03|0
1629184360000|2021-08-17 07:12:40|361.75|359.35|361.51|359.11|361.75|359.35|361.51|359.11|0
1629184370000|2021-08-17 07:12:50|361.67|359.27|361.67|359.27|361.67|359.27|361.35|358.95|0
1629184380000|2021-08-17 07:13:00|361.83|359.43|361.67|359.27|361.83|359.43|361.67|359.27|0
1629184390000|2021-08-17 07:13:10|361.51|359.11|361.67|359.27|361.67|359.27|361.51|359.11|0
1629184400000|2021-08-17 07:13:20|361.51|359.11|361.43|359.03|361.51|359.11|361.35|358.95|0
1629184410000|2021-08-17 07:13:30|361.19|358.79|361.03|358.63|361.19|358.79|361.03|358.63|0
1629184420000|2021-08-17 07:13:40|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1629184430000|2021-08-17 07:13:50|361.35|358.95|361.51|359.11|361.51|359.11|361.35|358.95|0
1629184440000|2021-08-17 07:14:00|361.59|359.19|361.51|359.11|361.67|359.27|361.51|359.11|0
1629184450000|2021-08-17 07:14:10|361.67|359.27|361.83|359.43|361.83|359.43|361.67|359.27|0
1629184470000|2021-08-17 07:14:30|361.67|359.27|361.67|359.27|361.67|359.27|361.51|359.11|0
1629184480000|2021-08-17 07:14:40|361.51|359.11|361.51|359.11|361.67|359.27|361.51|359.11|0
1629184490000|2021-08-17 07:14:50|361.19|358.79|361.27|358.87|361.27|358.87|361.19|358.79|0
1629184500000|2021-08-17 07:15:00|361.35|358.95|360.39|357.99|361.35|358.95|360.39|357.99|0
1629184510000|2021-08-17 07:15:10|360.55|358.15|360.24|357.84|360.55|358.15|360.24|357.84|0
1629184520000|2021-08-17 07:15:20|360.08|357.68|360.39|357.99|360.55|358.15|360.08|357.68|0
1629184530000|2021-08-17 07:15:30|360.24|357.84|360.55|358.15|360.55|358.15|360.24|357.84|0
1629184540000|2021-08-17 07:15:40|360.39|357.99|360.55|358.15|360.55|358.15|360.31|357.91|0
1629184550000|2021-08-17 07:15:50|360.87|358.47|360.55|358.15|360.87|358.47|360.55|358.15|0
1629184560000|2021-08-17 07:16:00|360.71|358.31|360.87|358.47|361.03|358.63|360.71|358.31|0
1629184570000|2021-08-17 07:16:10|361.19|358.79|361.67|359.27|361.67|359.27|361.19|358.79|0
1629184580000|2021-08-17 07:16:20|361.83|359.43|361.99|359.59|362.15|359.75|361.83|359.43|0
1629184590000|2021-08-17 07:16:30|362.15|359.75|361.99|359.59|362.15|359.75|361.99|359.59|0
1629184600000|2021-08-17 07:16:40|362.15|359.75|361.99|359.59|362.15|359.75|361.91|359.51|0
1629184610000|2021-08-17 07:16:50|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1629184620000|2021-08-17 07:17:00|361.99|359.59|361.67|359.27|361.99|359.59|361.67|359.27|0
1629184630000|2021-08-17 07:17:10|361.83|359.43|361.67|359.27|361.83|359.43|361.51|359.11|0
1629184640000|2021-08-17 07:17:20|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1629184650000|2021-08-17 07:17:30|361.67|359.27|361.83|359.43|361.83|359.43|361.67|359.27|0
1629184660000|2021-08-17 07:17:40|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1629184670000|2021-08-17 07:17:50|362.15|359.75|361.99|359.59|362.15|359.75|361.99|359.59|0
1629184680000|2021-08-17 07:18:00|362.07|359.67|362.15|359.75|362.15|359.75|362.07|359.67|0
1629184690000|2021-08-17 07:18:10|362.23|359.83|362.39|359.99|362.39|359.99|362.23|359.83|0
1629184700000|2021-08-17 07:18:20|362.47|360.07|362.63|360.23|362.63|360.23|362.31|359.91|0
1629184710000|2021-08-17 07:18:30|362.79|360.39|362.79|360.39|362.95|360.55|362.63|360.23|0
1629184720000|2021-08-17 07:18:40|362.87|360.47|362.95|360.55|362.95|360.55|362.79|360.39|0
1629184730000|2021-08-17 07:18:50|363.11|360.71|363.27|360.87|363.43|361.03|363.11|360.71|0
1629184740000|2021-08-17 07:19:00|363.11|360.71|363.27|360.87|363.27|360.87|363.11|360.71|0
1629184750000|2021-08-17 07:19:10|363.43|361.03|363.11|360.71|363.43|361.03|363.11|360.71|0
1629184760000|2021-08-17 07:19:20|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1629184770000|2021-08-17 07:19:30|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1629184780000|2021-08-17 07:19:40|363.27|360.87|363.11|360.71|363.27|360.87|363.11|360.71|0
1629184790000|2021-08-17 07:19:50|362.95|360.55|362.95|360.55|363.03|360.63|362.95|360.55|0
1629184800000|2021-08-17 07:20:00|362.86|360.46|362.79|360.39|362.86|360.46|362.79|360.39|0
1629184810000|2021-08-17 07:20:10|362.63|360.23|362.63|360.23|362.63|360.23|362.63|360.23|0
1629184820000|2021-08-17 07:20:20|362.47|360.07|362.31|359.91|362.47|360.07|362.31|359.91|0
1629184840000|2021-08-17 07:20:40|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1629184850000|2021-08-17 07:20:50|362.31|359.91|361.99|359.59|362.31|359.91|361.99|359.59|0
1629184860000|2021-08-17 07:21:00|362.15|359.75|362.31|359.91|362.31|359.91|362.15|359.75|0
1629184870000|2021-08-17 07:21:10|362.47|360.07|362.63|360.23|362.63|360.23|362.47|360.07|0
1629184880000|2021-08-17 07:21:20|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1629184890000|2021-08-17 07:21:30|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1629184900000|2021-08-17 07:21:40|362.79|360.39|362.63|360.23|362.79|360.39|362.63|360.23|0
1629184910000|2021-08-17 07:21:50|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1629184930000|2021-08-17 07:22:10|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1629184940000|2021-08-17 07:22:20|362.79|360.39|362.47|360.07|362.79|360.39|362.47|360.07|0
1629184950000|2021-08-17 07:22:30|362.31|359.91|362.15|359.75|362.31|359.91|362.15|359.75|0
1629184960000|2021-08-17 07:22:40|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1629184970000|2021-08-17 07:22:50|362.15|359.75|362.31|359.91|362.31|359.91|362.15|359.75|0
1629184980000|2021-08-17 07:23:00|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1629184990000|2021-08-17 07:23:10|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1629185000000|2021-08-17 07:23:20|362.15|359.75|362.22|359.82|362.31|359.91|362.15|359.75|0
1629185010000|2021-08-17 07:23:30|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1629185020000|2021-08-17 07:23:40|362.47|360.07|362.47|360.07|362.47|360.07|362.38|359.98|0
1629185030000|2021-08-17 07:23:50|362.31|359.91|361.67|359.27|362.31|359.91|361.67|359.27|0
1629185040000|2021-08-17 07:24:00|361.83|359.43|361.51|359.11|361.83|359.43|361.51|359.11|0
1629185050000|2021-08-17 07:24:10|361.67|359.27|361.67|359.27|361.67|359.27|361.67|359.27|0
1629185060000|2021-08-17 07:24:20|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1629185070000|2021-08-17 07:24:30|361.67|359.27|361.67|359.27|361.67|359.27|361.67|359.27|0
1629185090000|2021-08-17 07:24:50|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1629185100000|2021-08-17 07:25:00|361.67|359.27|361.51|359.11|361.67|359.27|361.51|359.11|0
1629185110000|2021-08-17 07:25:10|361.58|359.18|361.83|359.43|361.83|359.43|361.51|359.11|0
1629185130000|2021-08-17 07:25:30|361.99|359.59|361.83|359.43|361.99|359.59|361.83|359.43|0
1629185140000|2021-08-17 07:25:40|361.67|359.27|361.51|359.11|361.67|359.27|361.51|359.11|0
1629185150000|2021-08-17 07:25:50|361.19|358.79|361.35|358.95|361.35|358.95|361.19|358.79|0
1629185160000|2021-08-17 07:26:00|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1629185170000|2021-08-17 07:26:10|361.35|358.95|361.35|358.95|361.35|358.95|361.26|358.86|0
1629185180000|2021-08-17 07:26:20|361.19|358.79|361.03|358.63|361.35|358.95|361.03|358.63|0
1629185190000|2021-08-17 07:26:30|360.87|358.47|361.03|358.63|361.03|358.63|360.87|358.47|0
1629185200000|2021-08-17 07:26:40|360.87|358.47|360.87|358.47|360.87|358.47|360.87|358.47|0
1629185210000|2021-08-17 07:26:50|361.03|358.63|361.83|359.43|361.83|359.43|361.03|358.63|0
1629185230000|2021-08-17 07:27:10|361.99|359.59|361.83|359.43|361.99|359.59|361.83|359.43|0
1629185240000|2021-08-17 07:27:20|361.9|359.5|361.99|359.59|361.99|359.59|361.9|359.5|0
1629185250000|2021-08-17 07:27:30|361.9|359.5|361.99|359.59|361.99|359.59|361.83|359.43|0
1629185260000|2021-08-17 07:27:40|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1629185270000|2021-08-17 07:27:50|361.99|359.59|362.15|359.75|362.15|359.75|361.99|359.59|0
1629185280000|2021-08-17 07:28:00|362.22|359.82|362.22|359.82|362.31|359.91|362.22|359.82|0
1629185290000|2021-08-17 07:28:10|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1629185300000|2021-08-17 07:28:20|362.06|359.66|361.99|359.59|362.06|359.66|361.99|359.59|0
1629185310000|2021-08-17 07:28:30|362.15|359.75|362.46|360.06|362.46|360.06|362.15|359.75|0
1629185320000|2021-08-17 07:28:40|362.78|360.38|362.62|360.22|362.78|360.38|362.62|360.22|0
1629185330000|2021-08-17 07:28:50|362.46|360.06|362.62|360.22|362.62|360.22|362.46|360.06|0
1629185340000|2021-08-17 07:29:00|363.1|360.7|363.26|360.86|363.26|360.86|363.1|360.7|0
1629185350000|2021-08-17 07:29:10|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1629185360000|2021-08-17 07:29:20|362.94|360.54|363.1|360.7|363.1|360.7|362.94|360.54|0
1629185380000|2021-08-17 07:29:40|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1629185390000|2021-08-17 07:29:50|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1629185400000|2021-08-17 07:30:00|362.94|360.54|362.62|360.22|362.94|360.54|362.62|360.22|0
1629185410000|2021-08-17 07:30:10|362.54|360.14|362.62|360.22|362.62|360.22|362.54|360.14|0
1629185430000|2021-08-17 07:30:30|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1629185440000|2021-08-17 07:30:40|362.3|359.9|362.46|360.06|362.46|360.06|362.3|359.9|0
1629185450000|2021-08-17 07:30:50|362.3|359.9|362.46|360.06|362.46|360.06|362.3|359.9|0
1629185460000|2021-08-17 07:31:00|362.3|359.9|362.14|359.74|362.3|359.9|362.14|359.74|0
1629185470000|2021-08-17 07:31:10|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1629185480000|2021-08-17 07:31:20|362.78|360.38|362.94|360.54|362.94|360.54|362.78|360.38|0
1629185490000|2021-08-17 07:31:30|363.1|360.7|363.42|361.02|363.42|361.02|363.1|360.7|0
1629185500000|2021-08-17 07:31:40|363.58|361.18|363.42|361.02|363.58|361.18|363.42|361.02|0
1629185510000|2021-08-17 07:31:50|363.26|360.86|363.58|361.18|363.58|361.18|363.26|360.86|0
1629185520000|2021-08-17 07:32:00|363.42|361.02|363.26|360.86|363.42|361.02|363.26|360.86|0
1629185530000|2021-08-17 07:32:10|362.94|360.54|362.94|360.54|362.94|360.54|362.78|360.38|0
1629185540000|2021-08-17 07:32:20|363.1|360.7|363.1|360.7|363.26|360.86|363.1|360.7|0
1629185550000|2021-08-17 07:32:30|363.26|360.86|363.1|360.7|363.26|360.86|363.1|360.7|0
1629185560000|2021-08-17 07:32:40|363.26|360.86|363.1|360.7|363.26|360.86|363.1|360.7|0
1629185570000|2021-08-17 07:32:50|363.18|360.78|363.1|360.7|363.18|360.78|363.1|360.7|0
1629185580000|2021-08-17 07:33:00|363.18|360.78|363.1|360.7|363.26|360.86|363.1|360.7|0
1629185600000|2021-08-17 07:33:20|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1629185610000|2021-08-17 07:33:30|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1629185620000|2021-08-17 07:33:40|363.26|360.86|363.34|360.94|363.34|360.94|363.26|360.86|0
1629185630000|2021-08-17 07:33:50|363.26|360.86|363.42|361.02|363.42|361.02|363.26|360.86|0
1629185640000|2021-08-17 07:34:00|363.58|361.18|363.9|361.5|363.9|361.5|363.58|361.18|0
1629185650000|2021-08-17 07:34:10|363.74|361.34|363.74|361.34|363.74|361.34|363.58|361.18|0
1629185660000|2021-08-17 07:34:20|363.66|361.26|363.82|361.42|363.82|361.42|363.58|361.18|0
1629185670000|2021-08-17 07:34:30|363.74|361.34|363.74|361.34|363.74|361.34|363.58|361.18|0
1629185680000|2021-08-17 07:34:40|363.58|361.18|363.58|361.18|363.58|361.18|363.58|361.18|0
1629185690000|2021-08-17 07:34:50|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1629185700000|2021-08-17 07:35:00|363.74|361.34|363.74|361.34|363.74|361.34|363.66|361.26|0
1629185710000|2021-08-17 07:35:10|363.9|361.5|363.9|361.5|363.9|361.5|363.74|361.34|0
1629185720000|2021-08-17 07:35:20|363.74|361.34|363.74|361.34|363.74|361.34|363.74|361.34|0
1629185730000|2021-08-17 07:35:30|363.9|361.5|363.82|361.42|363.9|361.5|363.82|361.42|0
1629185740000|2021-08-17 07:35:40|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1629185750000|2021-08-17 07:35:50|363.74|361.34|363.9|361.5|363.9|361.5|363.74|361.34|0
1629185760000|2021-08-17 07:36:00|363.74|361.34|363.74|361.34|363.74|361.34|363.74|361.34|0
1629185770000|2021-08-17 07:36:10|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629185780000|2021-08-17 07:36:20|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1629185790000|2021-08-17 07:36:30|363.74|361.34|363.74|361.34|363.74|361.34|363.74|361.34|0
1629185800000|2021-08-17 07:36:40|363.9|361.5|363.74|361.34|363.9|361.5|363.74|361.34|0
1629185820000|2021-08-17 07:37:00|363.9|361.5|363.74|361.34|363.9|361.5|363.74|361.34|0
1629185830000|2021-08-17 07:37:10|363.58|361.18|363.58|361.18|363.58|361.18|363.58|361.18|0
1629185840000|2021-08-17 07:37:20|363.5|361.1|363.58|361.18|363.58|361.18|363.42|361.02|0
1629185850000|2021-08-17 07:37:30|363.42|361.02|363.58|361.18|363.58|361.18|363.42|361.02|0
1629185860000|2021-08-17 07:37:40|363.66|361.26|363.9|361.5|363.9|361.5|363.58|361.18|0
1629185870000|2021-08-17 07:37:50|363.82|361.42|363.74|361.34|363.9|361.5|363.74|361.34|0
1629185880000|2021-08-17 07:38:00|363.58|361.18|363.58|361.18|363.58|361.18|363.58|361.18|0
1629185900000|2021-08-17 07:38:20|363.66|361.26|363.58|361.18|363.66|361.26|363.58|361.18|0
1629185930000|2021-08-17 07:38:50|363.74|361.34|363.74|361.34|363.74|361.34|363.74|361.34|0
1629185950000|2021-08-17 07:39:10|363.9|361.5|363.74|361.34|363.9|361.5|363.74|361.34|0
1629185960000|2021-08-17 07:39:20|363.9|361.5|363.74|361.34|363.9|361.5|363.74|361.34|0
1629185970000|2021-08-17 07:39:30|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1629185990000|2021-08-17 07:39:50|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1629186000000|2021-08-17 07:40:00|364.22|361.82|364.38|361.98|364.38|361.98|364.22|361.82|0
1629186020000|2021-08-17 07:40:20|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1629186030000|2021-08-17 07:40:30|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1629186040000|2021-08-17 07:40:40|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1629186060000|2021-08-17 07:41:00|364.54|362.14|364.78|362.38|364.78|362.38|364.54|362.14|0
1629186070000|2021-08-17 07:41:10|364.86|362.46|364.86|362.46|364.86|362.46|364.7|362.3|0
1629186080000|2021-08-17 07:41:20|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1629186090000|2021-08-17 07:41:30|365.18|362.78|364.86|362.46|365.18|362.78|364.86|362.46|0
1629186100000|2021-08-17 07:41:40|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1629186110000|2021-08-17 07:41:50|364.86|362.46|365.02|362.62|365.02|362.62|364.86|362.46|0
1629186120000|2021-08-17 07:42:00|365.18|362.78|364.86|362.46|365.18|362.78|364.86|362.46|0
1629186140000|2021-08-17 07:42:20|364.7|362.3|364.7|362.3|364.86|362.46|364.7|362.3|0
1629186150000|2021-08-17 07:42:30|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629186160000|2021-08-17 07:42:40|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1629186170000|2021-08-17 07:42:50|364.54|362.14|364.54|362.14|364.54|362.14|364.38|361.98|0
1629186180000|2021-08-17 07:43:00|364.46|362.06|364.54|362.14|364.54|362.14|364.38|361.98|0
1629186190000|2021-08-17 07:43:10|364.46|362.06|364.54|362.14|364.54|362.14|364.38|361.98|0
1629186200000|2021-08-17 07:43:20|364.62|362.22|364.7|362.3|364.7|362.3|364.54|362.14|0
1629186210000|2021-08-17 07:43:30|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629186220000|2021-08-17 07:43:40|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1629186230000|2021-08-17 07:43:50|364.86|362.46|364.7|362.3|364.86|362.46|364.7|362.3|0
1629186240000|2021-08-17 07:44:00|364.78|362.38|364.7|362.3|364.86|362.46|364.7|362.3|0
1629186250000|2021-08-17 07:44:10|364.78|362.38|364.7|362.3|364.78|362.38|364.7|362.3|0
1629186260000|2021-08-17 07:44:20|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629186270000|2021-08-17 07:44:30|364.94|362.54|364.94|362.54|364.94|362.54|364.86|362.46|0
1629186280000|2021-08-17 07:44:40|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1629186290000|2021-08-17 07:44:50|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629186300000|2021-08-17 07:45:00|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1629186310000|2021-08-17 07:45:10|365.18|362.78|365.34|362.94|365.34|362.94|365.18|362.78|0
1629186320000|2021-08-17 07:45:20|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1629186330000|2021-08-17 07:45:30|365.34|362.94|365.18|362.78|365.34|362.94|365.18|362.78|0
1629186340000|2021-08-17 07:45:40|365.02|362.62|365.1|362.7|365.1|362.7|365.02|362.62|0
1629186350000|2021-08-17 07:45:50|365.02|362.62|364.86|362.46|365.02|362.62|364.86|362.46|0
1629186360000|2021-08-17 07:46:00|364.78|362.38|364.86|362.46|364.86|362.46|364.7|362.3|0
1629186370000|2021-08-17 07:46:10|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1629186380000|2021-08-17 07:46:20|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1629186390000|2021-08-17 07:46:30|365.34|362.94|365.26|362.86|365.34|362.94|365.26|362.86|0
1629186400000|2021-08-17 07:46:40|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1629186410000|2021-08-17 07:46:50|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1629186420000|2021-08-17 07:47:00|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1629186430000|2021-08-17 07:47:10|364.86|362.46|365.02|362.62|365.02|362.62|364.86|362.46|0
1629186440000|2021-08-17 07:47:20|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1629186450000|2021-08-17 07:47:30|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1629186460000|2021-08-17 07:47:40|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629186490000|2021-08-17 07:48:10|364.78|362.38|364.54|362.14|364.78|362.38|364.54|362.14|0
1629186500000|2021-08-17 07:48:20|364.46|362.06|364.54|362.14|364.54|362.14|364.46|362.06|0
1629186520000|2021-08-17 07:48:40|364.38|361.98|364.54|362.14|364.54|362.14|364.38|361.98|0
1629186530000|2021-08-17 07:48:50|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1629186540000|2021-08-17 07:49:00|364.38|361.98|364.54|362.14|364.54|362.14|364.38|361.98|0
1629186550000|2021-08-17 07:49:10|364.7|362.3|364.54|362.14|364.7|362.3|364.54|362.14|0
1629186560000|2021-08-17 07:49:20|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1629186570000|2021-08-17 07:49:30|364.54|362.14|364.7|362.3|364.7|362.3|364.54|362.14|0
1629186580000|2021-08-17 07:49:40|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1629186600000|2021-08-17 07:50:00|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1629186610000|2021-08-17 07:50:10|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629186620000|2021-08-17 07:50:20|365.02|362.62|365.02|362.62|365.02|362.62|364.94|362.54|0
1629186640000|2021-08-17 07:50:40|365.18|362.78|365.02|362.62|365.18|362.78|365.02|362.62|0
1629186720000|2021-08-17 07:52:00|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629186740000|2021-08-17 07:52:20|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1629186760000|2021-08-17 07:52:40|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629186770000|2021-08-17 07:52:50|365.02|362.62|364.93|362.53|365.02|362.62|364.93|362.53|0
1629186780000|2021-08-17 07:53:00|364.86|362.46|364.86|362.46|364.86|362.46|364.7|362.3|0
1629186790000|2021-08-17 07:53:10|364.7|362.3|364.54|362.14|364.7|362.3|364.54|362.14|0
1629186800000|2021-08-17 07:53:20|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1629186810000|2021-08-17 07:53:30|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1629186820000|2021-08-17 07:53:40|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1629186830000|2021-08-17 07:53:50|364.22|361.82|364.06|361.66|364.22|361.82|364.06|361.66|0
1629186850000|2021-08-17 07:54:10|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1629186860000|2021-08-17 07:54:20|363.73|361.33|363.73|361.33|363.73|361.33|363.57|361.17|0
1629186870000|2021-08-17 07:54:30|363.65|361.25|363.57|361.17|363.73|361.33|363.57|361.17|0
1629186880000|2021-08-17 07:54:40|363.73|361.33|363.57|361.17|363.73|361.33|363.57|361.17|0
1629186900000|2021-08-17 07:55:00|363.25|360.85|363.41|361.01|363.41|361.01|363.25|360.85|0
1629186910000|2021-08-17 07:55:10|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1629186920000|2021-08-17 07:55:20|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1629186930000|2021-08-17 07:55:30|362.93|360.53|362.85|360.45|362.93|360.53|362.77|360.37|0
1629186940000|2021-08-17 07:55:40|362.93|360.53|362.77|360.37|363.09|360.69|362.77|360.37|0
1629186950000|2021-08-17 07:55:50|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1629186960000|2021-08-17 07:56:00|363.09|360.69|363.57|361.17|363.57|361.17|363.09|360.69|0
1629186970000|2021-08-17 07:56:10|363.73|361.33|363.57|361.17|363.73|361.33|363.57|361.17|0
1629186980000|2021-08-17 07:56:20|363.49|361.09|363.41|361.01|363.57|361.17|363.41|361.01|0
1629186990000|2021-08-17 07:56:30|363.25|360.85|363.57|361.17|363.57|361.17|363.25|360.85|0
1629187000000|2021-08-17 07:56:40|363.41|361.01|363.41|361.01|363.57|361.17|363.41|361.01|0
1629187010000|2021-08-17 07:56:50|363.33|360.93|363.09|360.69|363.33|360.93|363.09|360.69|0
1629187020000|2021-08-17 07:57:00|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1629187030000|2021-08-17 07:57:10|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1629187040000|2021-08-17 07:57:20|363.57|361.17|363.57|361.17|363.57|361.17|363.41|361.01|0
1629187050000|2021-08-17 07:57:30|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1629187060000|2021-08-17 07:57:40|363.57|361.17|363.57|361.17|363.65|361.25|363.57|361.17|0
1629187070000|2021-08-17 07:57:50|363.73|361.33|363.73|361.33|363.89|361.49|363.73|361.33|0
1629187080000|2021-08-17 07:58:00|363.89|361.49|364.21|361.81|364.21|361.81|363.89|361.49|0
1629187090000|2021-08-17 07:58:10|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1629187100000|2021-08-17 07:58:20|364.69|362.29|364.86|362.46|364.86|362.46|364.69|362.29|0
1629187120000|2021-08-17 07:58:40|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1629187130000|2021-08-17 07:58:50|365.18|362.78|365.18|362.78|365.25|362.85|365.18|362.78|0
1629187140000|2021-08-17 07:59:00|365.34|362.94|365.09|362.69|365.34|362.94|365.09|362.69|0
1629187150000|2021-08-17 07:59:10|365.18|362.78|365.18|362.78|365.18|362.78|365.02|362.62|0
1629187160000|2021-08-17 07:59:20|365.02|362.62|364.69|362.29|365.18|362.78|364.69|362.29|0
1629187170000|2021-08-17 07:59:30|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1629187180000|2021-08-17 07:59:40|364.37|361.97|364.21|361.81|364.37|361.97|364.21|361.81|0
1629187190000|2021-08-17 07:59:50|364.05|361.65|364.21|361.81|364.21|361.81|364.05|361.65|0
1629187200000|2021-08-17 08:00:00|364.53|362.13|364.69|362.29|365.01|362.61|364.53|362.13|0
1629187210000|2021-08-17 08:00:10|365.01|362.61|365.01|362.61|365.18|362.78|365.01|362.61|0
1629187220000|2021-08-17 08:00:20|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1629187230000|2021-08-17 08:00:30|365.5|363.1|365.82|363.42|365.82|363.42|365.5|363.1|0
1629187240000|2021-08-17 08:00:40|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1629187250000|2021-08-17 08:00:50|365.82|363.42|365.98|363.58|365.98|363.58|365.82|363.42|0
1629187260000|2021-08-17 08:01:00|366.06|363.66|366.14|363.74|366.14|363.74|365.98|363.58|0
1629187270000|2021-08-17 08:01:10|365.73|363.33|365.66|363.26|365.82|363.42|365.66|363.26|0
1629187280000|2021-08-17 08:01:20|365.98|363.58|365.66|363.26|365.98|363.58|365.66|363.26|0
1629187290000|2021-08-17 08:01:30|365.98|363.58|365.73|363.33|365.98|363.58|365.73|363.33|0
1629187300000|2021-08-17 08:01:40|365.66|363.26|365.66|363.26|365.66|363.26|365.34|362.94|0
1629187310000|2021-08-17 08:01:50|365.5|363.1|365.98|363.58|365.98|363.58|365.5|363.1|0
1629187320000|2021-08-17 08:02:00|365.82|363.42|365.66|363.26|365.82|363.42|365.66|363.26|0
1629187330000|2021-08-17 08:02:10|365.98|363.58|365.98|363.58|366.3|363.9|365.98|363.58|0
1629187340000|2021-08-17 08:02:20|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1629187350000|2021-08-17 08:02:30|366.14|363.74|366.3|363.9|366.3|363.9|366.14|363.74|0
1629187360000|2021-08-17 08:02:40|366.14|363.74|366.14|363.74|366.3|363.9|366.14|363.74|0
1629187370000|2021-08-17 08:02:50|365.98|363.58|365.82|363.42|365.98|363.58|365.82|363.42|0
1629187380000|2021-08-17 08:03:00|365.98|363.58|366.14|363.74|366.14|363.74|365.98|363.58|0
1629187390000|2021-08-17 08:03:10|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1629187400000|2021-08-17 08:03:20|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629187410000|2021-08-17 08:03:30|366.46|364.06|366.46|364.06|366.46|364.06|366.3|363.9|0
1629187420000|2021-08-17 08:03:40|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629187430000|2021-08-17 08:03:50|366.46|364.06|366.46|364.06|366.46|364.06|366.3|363.9|0
1629187440000|2021-08-17 08:04:00|366.3|363.9|366.14|363.74|366.38|363.98|366.14|363.74|0
1629187450000|2021-08-17 08:04:10|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1629187460000|2021-08-17 08:04:20|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1629187470000|2021-08-17 08:04:30|366.3|363.9|366.14|363.74|366.3|363.9|366.14|363.74|0
1629187480000|2021-08-17 08:04:40|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1629187490000|2021-08-17 08:04:50|365.82|363.42|365.66|363.26|365.82|363.42|365.66|363.26|0
1629187500000|2021-08-17 08:05:00|365.82|363.42|365.98|363.58|365.98|363.58|365.82|363.42|0
1629187510000|2021-08-17 08:05:10|366.14|363.74|366.14|363.74|366.3|363.9|366.14|363.74|0
1629187520000|2021-08-17 08:05:20|366.3|363.9|366.3|363.9|366.46|364.06|366.3|363.9|0
1629187550000|2021-08-17 08:05:50|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1629187560000|2021-08-17 08:06:00|365.82|363.42|365.65|363.25|365.82|363.42|365.65|363.25|0
1629187570000|2021-08-17 08:06:10|365.49|363.09|365.82|363.42|365.82|363.42|365.49|363.09|0
1629187580000|2021-08-17 08:06:20|365.98|363.58|365.82|363.42|365.98|363.58|365.82|363.42|0
1629187590000|2021-08-17 08:06:30|365.98|363.58|365.82|363.42|365.98|363.58|365.82|363.42|0
1629187600000|2021-08-17 08:06:40|365.81|363.41|365.65|363.25|365.98|363.58|365.65|363.25|0
1629187620000|2021-08-17 08:07:00|365.49|363.09|365.65|363.25|365.65|363.25|365.49|363.09|0
1629187630000|2021-08-17 08:07:10|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1629187640000|2021-08-17 08:07:20|365.65|363.25|365.73|363.33|365.73|363.33|365.49|363.09|0
1629187650000|2021-08-17 08:07:30|365.81|363.41|365.73|363.33|365.81|363.41|365.73|363.33|0
1629187660000|2021-08-17 08:07:40|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1629187670000|2021-08-17 08:07:50|365.49|363.09|365.33|362.93|365.49|363.09|365.33|362.93|0
1629187680000|2021-08-17 08:08:00|365.17|362.77|365.01|362.61|365.17|362.77|365.01|362.61|0
1629187690000|2021-08-17 08:08:10|365.17|362.77|365.17|362.77|365.17|362.77|365.17|362.77|0
1629187700000|2021-08-17 08:08:20|365.01|362.61|365.17|362.77|365.17|362.77|365.01|362.61|0
1629187710000|2021-08-17 08:08:30|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1629187720000|2021-08-17 08:08:40|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1629187730000|2021-08-17 08:08:50|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1629187740000|2021-08-17 08:09:00|364.53|362.13|364.69|362.29|364.69|362.29|364.53|362.13|0
1629187750000|2021-08-17 08:09:10|364.85|362.45|365.01|362.61|365.01|362.61|364.85|362.45|0
1629187760000|2021-08-17 08:09:20|364.85|362.45|365.01|362.61|365.01|362.61|364.85|362.45|0
1629187770000|2021-08-17 08:09:30|365.17|362.77|365.17|362.77|365.17|362.77|365.17|362.77|0
1629187790000|2021-08-17 08:09:50|365.25|362.85|365.33|362.93|365.33|362.93|365.25|362.85|0
1629187800000|2021-08-17 08:10:00|365.49|363.09|365.33|362.93|365.49|363.09|365.33|362.93|0
1629187810000|2021-08-17 08:10:10|365.17|362.77|365.33|362.93|365.33|362.93|365.17|362.77|0
1629187820000|2021-08-17 08:10:20|365.25|362.85|365.17|362.77|365.25|362.85|365.17|362.77|0
1629187830000|2021-08-17 08:10:30|365.33|362.93|364.85|362.45|365.33|362.93|364.85|362.45|0
1629187840000|2021-08-17 08:10:40|365.01|362.61|364.85|362.45|365.01|362.61|364.85|362.45|0
1629187860000|2021-08-17 08:11:00|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1629187870000|2021-08-17 08:11:10|364.85|362.45|364.69|362.29|364.85|362.45|364.69|362.29|0
1629187880000|2021-08-17 08:11:20|364.85|362.45|365.01|362.61|365.01|362.61|364.85|362.45|0
1629187890000|2021-08-17 08:11:30|364.85|362.45|365.01|362.61|365.01|362.61|364.85|362.45|0
1629187900000|2021-08-17 08:11:40|364.85|362.45|365.01|362.61|365.01|362.61|364.85|362.45|0
1629187910000|2021-08-17 08:11:50|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1629187940000|2021-08-17 08:12:20|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1629187950000|2021-08-17 08:12:30|365.01|362.61|365.01|362.61|365.01|362.61|364.85|362.45|0
1629187960000|2021-08-17 08:12:40|365.17|362.77|365.33|362.93|365.33|362.93|365.17|362.77|0
1629187970000|2021-08-17 08:12:50|365.17|362.77|365.49|363.09|365.49|363.09|365.17|362.77|0
1629187980000|2021-08-17 08:13:00|365.33|362.93|365.33|362.93|365.49|363.09|365.33|362.93|0
1629188000000|2021-08-17 08:13:20|365.41|363.01|365.33|362.93|365.49|363.09|365.33|362.93|0
1629188010000|2021-08-17 08:13:30|365.41|363.01|365.33|362.93|365.41|363.01|365.33|362.93|0
1629188020000|2021-08-17 08:13:40|365.41|363.01|365.49|363.09|365.49|363.09|365.41|363.01|0
1629188030000|2021-08-17 08:13:50|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1629188040000|2021-08-17 08:14:00|365.49|363.09|365.65|363.25|365.65|363.25|365.49|363.09|0
1629188050000|2021-08-17 08:14:10|365.57|363.17|365.49|363.09|365.57|363.17|365.49|363.09|0
1629188080000|2021-08-17 08:14:40|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1629188090000|2021-08-17 08:14:50|365.81|363.41|365.81|363.41|365.81|363.41|365.81|363.41|0
1629188100000|2021-08-17 08:15:00|365.65|363.25|365.65|363.25|365.81|363.41|365.65|363.25|0
1629188110000|2021-08-17 08:15:10|365.49|363.09|365.33|362.93|365.49|363.09|365.33|362.93|0
1629188120000|2021-08-17 08:15:20|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1629188140000|2021-08-17 08:15:40|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1629188150000|2021-08-17 08:15:50|365.81|363.41|365.81|363.41|365.81|363.41|365.81|363.41|0
1629188160000|2021-08-17 08:16:00|365.89|363.49|365.97|363.57|365.97|363.57|365.81|363.41|0
1629188170000|2021-08-17 08:16:10|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1629188180000|2021-08-17 08:16:20|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1629188190000|2021-08-17 08:16:30|366.13|363.73|365.97|363.57|366.13|363.73|365.97|363.57|0
1629188200000|2021-08-17 08:16:40|366.13|363.73|366.13|363.73|366.13|363.73|365.97|363.57|0
1629188210000|2021-08-17 08:16:50|365.97|363.57|366.13|363.73|366.13|363.73|365.97|363.57|0
1629188220000|2021-08-17 08:17:00|365.97|363.57|366.29|363.89|366.29|363.89|365.97|363.57|0
1629188230000|2021-08-17 08:17:10|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1629188240000|2021-08-17 08:17:20|365.97|363.57|366.13|363.73|366.13|363.73|365.97|363.57|0
1629188250000|2021-08-17 08:17:30|366.05|363.65|366.05|363.65|366.13|363.73|366.05|363.65|0
1629188260000|2021-08-17 08:17:40|366.13|363.73|366.13|363.73|366.13|363.73|365.97|363.57|0
1629188270000|2021-08-17 08:17:50|365.97|363.57|365.81|363.41|365.97|363.57|365.81|363.41|0
1629188280000|2021-08-17 08:18:00|365.65|363.25|365.49|363.09|365.65|363.25|365.49|363.09|0
1629188290000|2021-08-17 08:18:10|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1629188300000|2021-08-17 08:18:20|365.17|362.77|364.85|362.45|365.17|362.77|364.85|362.45|0
1629188310000|2021-08-17 08:18:30|365.01|362.61|365.17|362.77|365.17|362.77|365.01|362.61|0
1629188330000|2021-08-17 08:18:50|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1629188340000|2021-08-17 08:19:00|365.49|363.09|365.65|363.25|365.65|363.25|365.49|363.09|0
1629188350000|2021-08-17 08:19:10|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1629188360000|2021-08-17 08:19:20|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1629188370000|2021-08-17 08:19:30|365.17|362.77|365.49|363.09|365.49|363.09|365.17|362.77|0
1629188380000|2021-08-17 08:19:40|365.33|362.93|365.33|362.93|365.49|363.09|365.33|362.93|0
1629188390000|2021-08-17 08:19:50|365.01|362.61|364.85|362.45|365.01|362.61|364.85|362.45|0
1629188400000|2021-08-17 08:20:00|364.69|362.29|364.69|362.29|365.01|362.61|364.69|362.29|0
1629188410000|2021-08-17 08:20:10|364.76|362.36|364.69|362.29|364.76|362.36|364.69|362.29|0
1629188420000|2021-08-17 08:20:20|364.37|361.97|364.04|361.64|364.37|361.97|364.04|361.64|0
1629188430000|2021-08-17 08:20:30|363.88|361.48|364.12|361.72|364.12|361.72|363.88|361.48|0
1629188440000|2021-08-17 08:20:40|363.88|361.48|364.2|361.8|364.2|361.8|363.88|361.48|0
1629188450000|2021-08-17 08:20:50|364.04|361.64|364.12|361.72|364.2|361.8|364.04|361.64|0
1629188460000|2021-08-17 08:21:00|364.04|361.64|363.96|361.56|364.04|361.64|363.88|361.48|0
1629188470000|2021-08-17 08:21:10|363.88|361.48|364.2|361.8|364.2|361.8|363.88|361.48|0
1629188480000|2021-08-17 08:21:20|364.04|361.64|364.2|361.8|364.2|361.8|364.04|361.64|0
1629188490000|2021-08-17 08:21:30|364.12|361.72|364.2|361.8|364.2|361.8|364.12|361.72|0
1629188500000|2021-08-17 08:21:40|364.36|361.96|364.52|362.12|364.52|362.12|364.2|361.8|0
1629188510000|2021-08-17 08:21:50|364.6|362.2|364.36|361.96|364.6|362.2|364.36|361.96|0
1629188520000|2021-08-17 08:22:00|364.52|362.12|364.69|362.29|364.69|362.29|364.52|362.12|0
1629188530000|2021-08-17 08:22:10|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1629188550000|2021-08-17 08:22:30|364.76|362.36|364.85|362.45|364.85|362.45|364.76|362.36|0
1629188560000|2021-08-17 08:22:40|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1629188570000|2021-08-17 08:22:50|364.52|362.12|364.52|362.12|364.68|362.28|364.52|362.12|0
1629188580000|2021-08-17 08:23:00|364.6|362.2|364.68|362.28|364.68|362.28|364.52|362.12|0
1629188590000|2021-08-17 08:23:10|364.76|362.36|364.68|362.28|364.85|362.45|364.68|362.28|0
1629188600000|2021-08-17 08:23:20|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1629188610000|2021-08-17 08:23:30|364.6|362.2|364.68|362.28|364.68|362.28|364.6|362.2|0
1629188620000|2021-08-17 08:23:40|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1629188630000|2021-08-17 08:23:50|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1629188640000|2021-08-17 08:24:00|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1629188670000|2021-08-17 08:24:30|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1629188680000|2021-08-17 08:24:40|365|362.6|365|362.6|365.17|362.77|365|362.6|0
1629188690000|2021-08-17 08:24:50|365.17|362.77|365.33|362.93|365.33|362.93|365.17|362.77|0
1629188700000|2021-08-17 08:25:00|365.49|363.09|365.33|362.93|365.49|363.09|365.33|362.93|0
1629188710000|2021-08-17 08:25:10|365.49|363.09|365.33|362.93|365.49|363.09|365.33|362.93|0
1629188720000|2021-08-17 08:25:20|365.4|363|365.4|363|365.4|363|365.4|363|0
1629188730000|2021-08-17 08:25:30|365.33|362.93|365.33|362.93|365.49|363.09|365.33|362.93|0
1629188750000|2021-08-17 08:25:50|365.16|362.76|365.08|362.68|365.16|362.76|365.08|362.68|0
1629188760000|2021-08-17 08:26:00|365|362.6|364.84|362.44|365|362.6|364.84|362.44|0
1629188770000|2021-08-17 08:26:10|365|362.6|364.84|362.44|365|362.6|364.84|362.44|0
1629188780000|2021-08-17 08:26:20|364.68|362.28|364.36|361.96|364.68|362.28|364.36|361.96|0
1629188790000|2021-08-17 08:26:30|364.52|362.12|364.68|362.28|364.68|362.28|364.52|362.12|0
1629188800000|2021-08-17 08:26:40|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1629188810000|2021-08-17 08:26:50|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1629188820000|2021-08-17 08:27:00|364.52|362.12|364.68|362.28|364.68|362.28|364.52|362.12|0
1629188840000|2021-08-17 08:27:20|364.52|362.12|364.52|362.12|364.68|362.28|364.52|362.12|0
1629188850000|2021-08-17 08:27:30|364.68|362.28|364.52|362.12|364.68|362.28|364.52|362.12|0
1629188870000|2021-08-17 08:27:50|364.68|362.28|364.6|362.2|364.68|362.28|364.6|362.2|0
1629188880000|2021-08-17 08:28:00|364.52|362.12|364.52|362.12|364.68|362.28|364.52|362.12|0
1629188900000|2021-08-17 08:28:20|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629188910000|2021-08-17 08:28:30|364.52|362.12|364.44|362.04|364.52|362.12|364.44|362.04|0
1629188920000|2021-08-17 08:28:40|364.52|362.12|364.52|362.12|364.6|362.2|364.52|362.12|0
1629188940000|2021-08-17 08:29:00|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1629188950000|2021-08-17 08:29:10|364.2|361.8|364.2|361.8|364.2|361.8|364.2|361.8|0
1629188960000|2021-08-17 08:29:20|364.36|361.96|364.2|361.8|364.36|361.96|364.2|361.8|0
1629188970000|2021-08-17 08:29:30|364.36|361.96|364.2|361.8|364.36|361.96|364.2|361.8|0
1629188980000|2021-08-17 08:29:40|363.88|361.48|363.96|361.56|363.96|361.56|363.88|361.48|0
1629188990000|2021-08-17 08:29:50|364.04|361.64|364.04|361.64|364.2|361.8|364.04|361.64|0
1629189000000|2021-08-17 08:30:00|363.72|361.32|363.88|361.48|363.88|361.48|363.72|361.32|0
1629189020000|2021-08-17 08:30:20|364.04|361.64|364.2|361.8|364.2|361.8|364.04|361.64|0
1629189030000|2021-08-17 08:30:30|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1629189040000|2021-08-17 08:30:40|364.12|361.72|364.2|361.8|364.2|361.8|364.12|361.72|0
1629189050000|2021-08-17 08:30:50|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1629189060000|2021-08-17 08:31:00|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1629189070000|2021-08-17 08:31:10|364.28|361.88|364.12|361.72|364.28|361.88|364.12|361.72|0
1629189080000|2021-08-17 08:31:20|364.2|361.8|364.04|361.64|364.2|361.8|364.04|361.64|0
1629189090000|2021-08-17 08:31:30|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1629189110000|2021-08-17 08:31:50|363.96|361.56|364.04|361.64|364.04|361.64|363.96|361.56|0
1629189120000|2021-08-17 08:32:00|363.96|361.56|364.04|361.64|364.04|361.64|363.96|361.56|0
1629189130000|2021-08-17 08:32:10|363.88|361.48|364.04|361.64|364.04|361.64|363.88|361.48|0
1629189160000|2021-08-17 08:32:40|364.2|361.8|364.04|361.64|364.2|361.8|364.04|361.64|0
1629189170000|2021-08-17 08:32:50|363.8|361.4|363.72|361.32|363.8|361.4|363.72|361.32|0
1629189180000|2021-08-17 08:33:00|363.88|361.48|363.72|361.32|363.88|361.48|363.72|361.32|0
1629189190000|2021-08-17 08:33:10|363.8|361.4|364.04|361.64|364.04|361.64|363.8|361.4|0
1629189220000|2021-08-17 08:33:40|363.88|361.48|363.88|361.48|364.04|361.64|363.88|361.48|0
1629189240000|2021-08-17 08:34:00|364.04|361.64|363.8|361.4|364.04|361.64|363.8|361.4|0
1629189250000|2021-08-17 08:34:10|363.88|361.48|363.88|361.48|363.88|361.48|363.8|361.4|0
1629189260000|2021-08-17 08:34:20|363.8|361.4|363.8|361.4|363.88|361.48|363.8|361.4|0
1629189270000|2021-08-17 08:34:30|363.88|361.48|363.72|361.32|363.88|361.48|363.72|361.32|0
1629189290000|2021-08-17 08:34:50|363.8|361.4|363.72|361.32|363.88|361.48|363.72|361.32|0
1629189300000|2021-08-17 08:35:00|363.88|361.48|363.8|361.4|363.88|361.48|363.8|361.4|0
1629189310000|2021-08-17 08:35:10|363.88|361.48|364.04|361.64|364.04|361.64|363.88|361.48|0
1629189320000|2021-08-17 08:35:20|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1629189330000|2021-08-17 08:35:30|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1629189340000|2021-08-17 08:35:40|363.4|361|363.4|361|363.4|361|363.4|361|0
1629189350000|2021-08-17 08:35:50|363.47|361.07|363.4|361|363.47|361.07|363.4|361|0
1629189360000|2021-08-17 08:36:00|363.56|361.16|363.88|361.48|363.88|361.48|363.56|361.16|0
1629189380000|2021-08-17 08:36:20|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1629189390000|2021-08-17 08:36:30|363.63|361.23|363.72|361.32|363.72|361.32|363.63|361.23|0
1629189400000|2021-08-17 08:36:40|363.88|361.48|363.88|361.48|364.04|361.64|363.88|361.48|0
1629189410000|2021-08-17 08:36:50|364.04|361.64|364.36|361.96|364.36|361.96|364.04|361.64|0
1629189420000|2021-08-17 08:37:00|364.28|361.88|363.88|361.48|364.36|361.96|363.88|361.48|0
1629189430000|2021-08-17 08:37:10|364.04|361.64|363.95|361.55|364.04|361.64|363.95|361.55|0
1629189440000|2021-08-17 08:37:20|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1629189450000|2021-08-17 08:37:30|364.04|361.64|364.04|361.64|364.2|361.8|364.04|361.64|0
1629189460000|2021-08-17 08:37:40|364.2|361.8|364.04|361.64|364.2|361.8|364.04|361.64|0
1629189470000|2021-08-17 08:37:50|364.2|361.8|364.2|361.8|364.2|361.8|364.04|361.64|0
1629189500000|2021-08-17 08:38:20|364.36|361.96|364.2|361.8|364.36|361.96|364.2|361.8|0
1629189510000|2021-08-17 08:38:30|364.36|361.96|364.36|361.96|364.36|361.96|364.2|361.8|0
1629189520000|2021-08-17 08:38:40|364.52|362.12|364.68|362.28|364.84|362.44|364.52|362.12|0
1629189530000|2021-08-17 08:38:50|364.76|362.36|364.84|362.44|364.84|362.44|364.68|362.28|0
1629189540000|2021-08-17 08:39:00|364.68|362.28|364.84|362.44|364.84|362.44|364.68|362.28|0
1629189570000|2021-08-17 08:39:30|364.76|362.36|364.84|362.44|364.84|362.44|364.76|362.36|0
1629189580000|2021-08-17 08:39:40|365|362.6|364.84|362.44|365|362.6|364.84|362.44|0
1629189590000|2021-08-17 08:39:50|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1629189600000|2021-08-17 08:40:00|364.84|362.44|364.84|362.44|364.84|362.44|364.68|362.28|0
1629189620000|2021-08-17 08:40:20|365|362.6|365|362.6|365|362.6|365|362.6|0
1629189630000|2021-08-17 08:40:30|365.16|362.76|365|362.6|365.16|362.76|365|362.6|0
1629189650000|2021-08-17 08:40:50|364.84|362.44|365|362.6|365|362.6|364.84|362.44|0
1629189660000|2021-08-17 08:41:00|365.16|362.76|365.16|362.76|365.32|362.92|365.16|362.76|0
1629189670000|2021-08-17 08:41:10|365|362.6|365.16|362.76|365.16|362.76|365|362.6|0
1629189700000|2021-08-17 08:41:40|365|362.6|365|362.6|365.08|362.68|365|362.6|0
1629189710000|2021-08-17 08:41:50|365.16|362.76|365.08|362.68|365.16|362.76|365.08|362.68|0
1629189720000|2021-08-17 08:42:00|365|362.6|364.84|362.44|365|362.6|364.84|362.44|0
1629189730000|2021-08-17 08:42:10|365|362.6|365|362.6|365|362.6|365|362.6|0
1629189770000|2021-08-17 08:42:50|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1629189780000|2021-08-17 08:43:00|364.68|362.28|364.52|362.12|364.68|362.28|364.52|362.12|0
1629189790000|2021-08-17 08:43:10|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1629189820000|2021-08-17 08:43:40|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1629189830000|2021-08-17 08:43:50|364.68|362.28|364.52|362.12|364.68|362.28|364.52|362.12|0
1629189860000|2021-08-17 08:44:20|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1629189870000|2021-08-17 08:44:30|364.59|362.19|364.36|361.96|364.59|362.19|364.36|361.96|0
1629189880000|2021-08-17 08:44:40|364.2|361.8|364.2|361.8|364.2|361.8|364.2|361.8|0
1629189890000|2021-08-17 08:44:50|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1629189900000|2021-08-17 08:45:00|364.36|361.96|364.43|362.03|364.43|362.03|364.36|361.96|0
1629189910000|2021-08-17 08:45:10|364.36|361.96|364.59|362.19|364.59|362.19|364.36|361.96|0
1629189920000|2021-08-17 08:45:20|364.52|362.12|364.52|362.12|364.68|362.28|364.52|362.12|0
1629189930000|2021-08-17 08:45:30|364.59|362.19|364.52|362.12|364.59|362.19|364.52|362.12|0
1629189970000|2021-08-17 08:46:10|364.35|361.95|364.19|361.79|364.35|361.95|364.19|361.79|0
1629189980000|2021-08-17 08:46:20|364.35|361.95|364.27|361.87|364.35|361.95|364.27|361.87|0
1629189990000|2021-08-17 08:46:30|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1629190000000|2021-08-17 08:46:40|364.19|361.79|364.19|361.79|364.19|361.79|364.03|361.63|0
1629190010000|2021-08-17 08:46:50|363.87|361.47|364.03|361.63|364.03|361.63|363.87|361.47|0
1629190020000|2021-08-17 08:47:00|364.19|361.79|364.35|361.95|364.35|361.95|364.19|361.79|0
1629190030000|2021-08-17 08:47:10|364.19|361.79|364.68|362.28|364.68|362.28|364.19|361.79|0
1629190040000|2021-08-17 08:47:20|364.75|362.35|364.84|362.44|364.84|362.44|364.75|362.35|0
1629190050000|2021-08-17 08:47:30|364.75|362.35|364.67|362.27|364.75|362.35|364.67|362.27|0
1629190070000|2021-08-17 08:47:50|364.51|362.11|364.51|362.11|364.59|362.19|364.51|362.11|0
1629190080000|2021-08-17 08:48:00|364.35|361.95|364.51|362.11|364.51|362.11|364.35|361.95|0
1629190090000|2021-08-17 08:48:10|364.35|361.95|364.51|362.11|364.51|362.11|364.35|361.95|0
1629190100000|2021-08-17 08:48:20|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1629190120000|2021-08-17 08:48:40|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1629190150000|2021-08-17 08:49:10|364.35|361.95|364.19|361.79|364.35|361.95|364.19|361.79|0
1629190160000|2021-08-17 08:49:20|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1629190170000|2021-08-17 08:49:30|364.19|361.79|364.35|361.95|364.35|361.95|364.19|361.79|0
1629190180000|2021-08-17 08:49:40|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1629190190000|2021-08-17 08:49:50|364.59|362.19|364.51|362.11|364.59|362.19|364.51|362.11|0
1629190200000|2021-08-17 08:50:00|364.43|362.03|364.43|362.03|364.51|362.11|364.43|362.03|0
1629190210000|2021-08-17 08:50:10|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1629190250000|2021-08-17 08:50:50|364.19|361.79|364.03|361.63|364.19|361.79|364.03|361.63|0
1629190260000|2021-08-17 08:51:00|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1629190280000|2021-08-17 08:51:20|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1629190290000|2021-08-17 08:51:30|364.03|361.63|364.03|361.63|364.19|361.79|364.03|361.63|0
1629190300000|2021-08-17 08:51:40|364.19|361.79|364.03|361.63|364.19|361.79|364.03|361.63|0
1629190310000|2021-08-17 08:51:50|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1629190320000|2021-08-17 08:52:00|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1629190340000|2021-08-17 08:52:20|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1629190350000|2021-08-17 08:52:30|364.03|361.63|364.19|361.79|364.19|361.79|364.03|361.63|0
1629190360000|2021-08-17 08:52:40|364.03|361.63|364.11|361.71|364.11|361.71|364.03|361.63|0
1629190370000|2021-08-17 08:52:50|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1629190420000|2021-08-17 08:53:40|364.35|361.95|364.19|361.79|364.35|361.95|364.19|361.79|0
1629190430000|2021-08-17 08:53:50|364.27|361.87|364.19|361.79|364.27|361.87|364.19|361.79|0
1629190440000|2021-08-17 08:54:00|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1629190490000|2021-08-17 08:54:50|364.51|362.11|364.51|362.11|364.51|362.11|364.35|361.95|0
1629190500000|2021-08-17 08:55:00|364.67|362.27|364.51|362.11|364.67|362.27|364.51|362.11|0
1629190520000|2021-08-17 08:55:20|364.35|361.95|364.35|361.95|364.51|362.11|364.35|361.95|0
1629190530000|2021-08-17 08:55:30|364.19|361.79|364.35|361.95|364.35|361.95|364.19|361.79|0
1629190550000|2021-08-17 08:55:50|364.27|361.87|364.19|361.79|364.35|361.95|364.19|361.79|0
1629190560000|2021-08-17 08:56:00|364.35|361.95|364.35|361.95|364.35|361.95|364.19|361.79|0
1629190590000|2021-08-17 08:56:30|364.51|362.11|364.51|362.11|364.67|362.27|364.51|362.11|0
1629190600000|2021-08-17 08:56:40|364.59|362.19|364.51|362.11|364.67|362.27|364.51|362.11|0
1629190610000|2021-08-17 08:56:50|364.59|362.19|364.67|362.27|364.67|362.27|364.59|362.19|0
1629190620000|2021-08-17 08:57:00|364.59|362.19|364.51|362.11|364.59|362.19|364.51|362.11|0
1629190630000|2021-08-17 08:57:10|364.67|362.27|364.51|362.11|364.67|362.27|364.51|362.11|0
1629190640000|2021-08-17 08:57:20|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1629190650000|2021-08-17 08:57:30|364.51|362.11|364.43|362.03|364.51|362.11|364.35|361.95|0
1629190660000|2021-08-17 08:57:40|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1629190690000|2021-08-17 08:58:10|364.51|362.11|364.51|362.11|364.51|362.11|364.35|361.95|0
1629190700000|2021-08-17 08:58:20|364.35|361.95|364.51|362.11|364.51|362.11|364.35|361.95|0
1629190710000|2021-08-17 08:58:30|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1629190720000|2021-08-17 08:58:40|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1629190730000|2021-08-17 08:58:50|364.67|362.27|364.83|362.43|364.83|362.43|364.67|362.27|0
1629190750000|2021-08-17 08:59:10|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1629190760000|2021-08-17 08:59:20|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1629190770000|2021-08-17 08:59:30|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1629190790000|2021-08-17 08:59:50|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1629190800000|2021-08-17 09:00:00|364.99|362.59|365.15|362.75|365.15|362.75|364.99|362.59|0
1629190810000|2021-08-17 09:00:10|364.99|362.59|364.99|362.59|365.07|362.67|364.99|362.59|0
1629190820000|2021-08-17 09:00:20|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1629190830000|2021-08-17 09:00:30|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1629190840000|2021-08-17 09:00:40|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1629190850000|2021-08-17 09:00:50|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1629190870000|2021-08-17 09:01:10|365.31|362.91|365.15|362.75|365.31|362.91|365.15|362.75|0
1629190880000|2021-08-17 09:01:20|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1629190920000|2021-08-17 09:02:00|364.83|362.43|364.91|362.51|364.91|362.51|364.83|362.43|0
1629190930000|2021-08-17 09:02:10|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1629190940000|2021-08-17 09:02:20|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1629190950000|2021-08-17 09:02:30|364.99|362.59|364.91|362.51|364.99|362.59|364.83|362.43|0
1629190960000|2021-08-17 09:02:40|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1629190980000|2021-08-17 09:03:00|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1629190990000|2021-08-17 09:03:10|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1629191010000|2021-08-17 09:03:30|364.67|362.27|364.75|362.35|364.75|362.35|364.67|362.27|0
1629191020000|2021-08-17 09:03:40|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1629191070000|2021-08-17 09:04:30|364.58|362.18|364.51|362.11|364.58|362.18|364.51|362.11|0
1629191080000|2021-08-17 09:04:40|364.67|362.27|364.51|362.11|364.67|362.27|364.51|362.11|0
1629191090000|2021-08-17 09:04:50|364.42|362.02|364.35|361.95|364.42|362.02|364.35|361.95|0
1629191100000|2021-08-17 09:05:00|364.19|361.79|364.35|361.95|364.35|361.95|364.19|361.79|0
1629191110000|2021-08-17 09:05:10|364.51|362.11|364.67|362.27|364.67|362.27|364.51|362.11|0
1629191120000|2021-08-17 09:05:20|364.51|362.11|364.67|362.27|364.67|362.27|364.51|362.11|0
1629191140000|2021-08-17 09:05:40|364.51|362.11|364.35|361.95|364.51|362.11|364.35|361.95|0
1629191160000|2021-08-17 09:06:00|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1629191170000|2021-08-17 09:06:10|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1629191180000|2021-08-17 09:06:20|364.83|362.43|364.99|362.59|364.99|362.59|364.83|362.43|0
1629191190000|2021-08-17 09:06:30|365.07|362.67|365.07|362.67|365.15|362.75|364.99|362.59|0
1629191200000|2021-08-17 09:06:40|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1629191210000|2021-08-17 09:06:50|365.06|362.66|365.06|362.66|365.15|362.75|365.06|362.66|0
1629191220000|2021-08-17 09:07:00|365.15|362.75|365.31|362.91|365.31|362.91|365.15|362.75|0
1629191230000|2021-08-17 09:07:10|365.39|362.99|365.39|362.99|365.39|362.99|365.39|362.99|0
1629191240000|2021-08-17 09:07:20|365.31|362.91|365.15|362.75|365.31|362.91|365.15|362.75|0
1629191270000|2021-08-17 09:07:50|365.31|362.91|365.15|362.75|365.31|362.91|365.15|362.75|0
1629191280000|2021-08-17 09:08:00|365.22|362.82|365.31|362.91|365.31|362.91|365.22|362.82|0
1629191290000|2021-08-17 09:08:10|365.15|362.75|365.15|362.75|365.22|362.82|365.15|362.75|0
1629191310000|2021-08-17 09:08:30|365.31|362.91|365.47|363.07|365.47|363.07|365.31|362.91|0
1629191320000|2021-08-17 09:08:40|365.63|363.23|365.79|363.39|365.79|363.39|365.63|363.23|0
1629191330000|2021-08-17 09:08:50|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1629191350000|2021-08-17 09:09:10|366.11|363.71|365.71|363.31|366.11|363.71|365.71|363.31|0
1629191360000|2021-08-17 09:09:20|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1629191370000|2021-08-17 09:09:30|365.71|363.31|365.79|363.39|365.79|363.39|365.71|363.31|0
1629191380000|2021-08-17 09:09:40|365.95|363.55|365.95|363.55|365.95|363.55|365.87|363.47|0
1629191400000|2021-08-17 09:10:00|365.87|363.47|365.95|363.55|365.95|363.55|365.87|363.47|0
1629191410000|2021-08-17 09:10:10|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1629191420000|2021-08-17 09:10:20|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1629191430000|2021-08-17 09:10:30|366.03|363.63|366.11|363.71|366.11|363.71|365.95|363.55|0
1629191450000|2021-08-17 09:10:50|366.27|363.87|366.27|363.87|366.27|363.87|366.27|363.87|0
1629191460000|2021-08-17 09:11:00|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1629191470000|2021-08-17 09:11:10|366.27|363.87|366.27|363.87|366.27|363.87|366.27|363.87|0
1629191480000|2021-08-17 09:11:20|366.11|363.71|366.27|363.87|366.27|363.87|366.11|363.71|0
1629191500000|2021-08-17 09:11:40|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1629191520000|2021-08-17 09:12:00|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1629191530000|2021-08-17 09:12:10|366.75|364.35|366.59|364.19|366.75|364.35|366.59|364.19|0
1629191550000|2021-08-17 09:12:30|366.43|364.03|366.59|364.19|366.59|364.19|366.43|364.03|0
1629191560000|2021-08-17 09:12:40|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1629191570000|2021-08-17 09:12:50|366.59|364.19|366.43|364.03|366.59|364.19|366.43|364.03|0
1629191580000|2021-08-17 09:13:00|366.27|363.87|366.27|363.87|366.27|363.87|366.27|363.87|0
1629191600000|2021-08-17 09:13:20|366.11|363.71|366.11|363.71|366.27|363.87|366.11|363.71|0
1629191620000|2021-08-17 09:13:40|365.95|363.55|365.95|363.55|366.11|363.71|365.95|363.55|0
1629191630000|2021-08-17 09:13:50|366.11|363.71|366.27|363.87|366.27|363.87|366.11|363.71|0
1629191650000|2021-08-17 09:14:10|366.43|364.03|366.35|363.95|366.43|364.03|366.35|363.95|0
1629191660000|2021-08-17 09:14:20|366.43|364.03|366.27|363.87|366.43|364.03|366.27|363.87|0
1629191670000|2021-08-17 09:14:30|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1629191690000|2021-08-17 09:14:50|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1629191700000|2021-08-17 09:15:00|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1629191710000|2021-08-17 09:15:10|366.27|363.87|366.27|363.87|366.43|364.03|366.27|363.87|0
1629191720000|2021-08-17 09:15:20|366.11|363.71|366.27|363.87|366.27|363.87|366.11|363.71|0
1629191730000|2021-08-17 09:15:30|366.11|363.71|366.27|363.87|366.27|363.87|366.11|363.71|0
1629191750000|2021-08-17 09:15:50|366.11|363.71|366.27|363.87|366.43|364.03|366.11|363.71|0
1629191760000|2021-08-17 09:16:00|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1629191770000|2021-08-17 09:16:10|366.27|363.87|366.27|363.87|366.27|363.87|366.27|363.87|0
1629191780000|2021-08-17 09:16:20|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1629191800000|2021-08-17 09:16:40|365.95|363.55|366.11|363.71|366.11|363.71|365.95|363.55|0
1629191820000|2021-08-17 09:17:00|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1629191830000|2021-08-17 09:17:10|366.11|363.71|365.95|363.55|366.11|363.71|365.95|363.55|0
1629191840000|2021-08-17 09:17:20|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1629191850000|2021-08-17 09:17:30|365.95|363.55|365.95|363.55|366.02|363.62|365.95|363.55|0
1629191880000|2021-08-17 09:18:00|366.02|363.62|365.95|363.55|366.02|363.62|365.95|363.55|0
1629191920000|2021-08-17 09:18:40|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1629191930000|2021-08-17 09:18:50|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1629191940000|2021-08-17 09:19:00|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1629191950000|2021-08-17 09:19:10|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1629191960000|2021-08-17 09:19:20|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1629191970000|2021-08-17 09:19:30|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1629191980000|2021-08-17 09:19:40|365.79|363.39|365.79|363.39|365.79|363.39|365.7|363.3|0
1629192000000|2021-08-17 09:20:00|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1629192020000|2021-08-17 09:20:20|365.79|363.39|365.95|363.55|365.95|363.55|365.79|363.39|0
1629192050000|2021-08-17 09:20:50|366.11|363.71|366.59|364.19|366.59|364.19|366.11|363.71|0
1629192060000|2021-08-17 09:21:00|366.5|364.1|366.43|364.03|366.5|364.1|366.43|364.03|0
1629192080000|2021-08-17 09:21:20|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1629192100000|2021-08-17 09:21:40|366.75|364.35|366.91|364.51|366.91|364.51|366.75|364.35|0
1629192110000|2021-08-17 09:21:50|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1629192130000|2021-08-17 09:22:10|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1629192160000|2021-08-17 09:22:40|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1629192190000|2021-08-17 09:23:10|366.83|364.43|366.91|364.51|366.91|364.51|366.83|364.43|0
1629192200000|2021-08-17 09:23:20|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1629192210000|2021-08-17 09:23:30|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1629192220000|2021-08-17 09:23:40|366.75|364.35|366.59|364.19|366.75|364.35|366.59|364.19|0
1629192240000|2021-08-17 09:24:00|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1629192250000|2021-08-17 09:24:10|366.91|364.51|366.75|364.35|366.91|364.51|366.75|364.35|0
1629192260000|2021-08-17 09:24:20|366.83|364.43|366.91|364.51|366.91|364.51|366.75|364.35|0
1629192270000|2021-08-17 09:24:30|367.07|364.67|367.15|364.75|367.15|364.75|367.07|364.67|0
1629192280000|2021-08-17 09:24:40|367.23|364.83|367.23|364.83|367.39|364.99|367.23|364.83|0
1629192290000|2021-08-17 09:24:50|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1629192300000|2021-08-17 09:25:00|367.23|364.83|367.55|365.15|367.55|365.15|367.23|364.83|0
1629192310000|2021-08-17 09:25:10|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1629192320000|2021-08-17 09:25:20|367.55|365.15|367.39|364.99|367.55|365.15|367.39|364.99|0
1629192330000|2021-08-17 09:25:30|367.23|364.83|367.23|364.83|367.23|364.83|367.23|364.83|0
1629192340000|2021-08-17 09:25:40|367.39|364.99|367.23|364.83|367.39|364.99|367.23|364.83|0
1629192350000|2021-08-17 09:25:50|367.07|364.67|367.07|364.67|367.07|364.67|366.91|364.51|0
1629192360000|2021-08-17 09:26:00|366.91|364.51|367.07|364.67|367.07|364.67|366.91|364.51|0
1629192370000|2021-08-17 09:26:10|366.91|364.51|366.91|364.51|366.99|364.59|366.91|364.51|0
1629192380000|2021-08-17 09:26:20|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1629192400000|2021-08-17 09:26:40|367.23|364.83|367.07|364.67|367.23|364.83|367.07|364.67|0
1629192410000|2021-08-17 09:26:50|366.91|364.51|367.07|364.67|367.07|364.67|366.91|364.51|0
1629192420000|2021-08-17 09:27:00|366.91|364.51|367.07|364.67|367.07|364.67|366.91|364.51|0
1629192440000|2021-08-17 09:27:20|366.91|364.51|367.07|364.67|367.07|364.67|366.91|364.51|0
1629192450000|2021-08-17 09:27:30|367.23|364.83|367.23|364.83|367.23|364.83|367.23|364.83|0
1629192460000|2021-08-17 09:27:40|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1629192480000|2021-08-17 09:28:00|367.23|364.83|367.23|364.83|367.23|364.83|367.23|364.83|0
1629192490000|2021-08-17 09:28:10|367.39|364.99|367.23|364.83|367.39|364.99|367.23|364.83|0
1629192500000|2021-08-17 09:28:20|367.31|364.91|367.23|364.83|367.31|364.91|367.23|364.83|0
1629192510000|2021-08-17 09:28:30|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1629192520000|2021-08-17 09:28:40|367.23|364.83|367.23|364.83|367.23|364.83|367.23|364.83|0
1629192530000|2021-08-17 09:28:50|367.31|364.91|367.39|364.99|367.39|364.99|367.31|364.91|0
1629192550000|2021-08-17 09:29:10|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1629192560000|2021-08-17 09:29:20|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1629192570000|2021-08-17 09:29:30|367.23|364.83|367.23|364.83|367.23|364.83|367.23|364.83|0
1629192580000|2021-08-17 09:29:40|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1629192590000|2021-08-17 09:29:50|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1629192600000|2021-08-17 09:30:00|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1629192630000|2021-08-17 09:30:30|366.91|364.51|366.91|364.51|366.98|364.58|366.91|364.51|0
1629192640000|2021-08-17 09:30:40|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1629192650000|2021-08-17 09:30:50|366.58|364.18|366.75|364.35|366.75|364.35|366.58|364.18|0
1629192660000|2021-08-17 09:31:00|366.58|364.18|366.58|364.18|366.75|364.35|366.58|364.18|0
1629192670000|2021-08-17 09:31:10|366.5|364.1|366.42|364.02|366.5|364.1|366.42|364.02|0
1629192680000|2021-08-17 09:31:20|366.26|363.86|366.18|363.78|366.26|363.86|366.1|363.7|0
1629192690000|2021-08-17 09:31:30|366.1|363.7|366.26|363.86|366.26|363.86|366.1|363.7|0
1629192700000|2021-08-17 09:31:40|366.1|363.7|366.26|363.86|366.26|363.86|366.1|363.7|0
1629192720000|2021-08-17 09:32:00|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1629192730000|2021-08-17 09:32:10|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1629192740000|2021-08-17 09:32:20|366.34|363.94|366.26|363.86|366.42|364.02|366.26|363.86|0
1629192750000|2021-08-17 09:32:30|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1629192770000|2021-08-17 09:32:50|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1629192790000|2021-08-17 09:33:10|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1629192830000|2021-08-17 09:33:50|366.26|363.86|366.1|363.7|366.26|363.86|366.1|363.7|0
1629192890000|2021-08-17 09:34:50|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1629192900000|2021-08-17 09:35:00|366.18|363.78|366.1|363.7|366.18|363.78|366.1|363.7|0
1629192920000|2021-08-17 09:35:20|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1629192940000|2021-08-17 09:35:40|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1629192950000|2021-08-17 09:35:50|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1629192960000|2021-08-17 09:36:00|366.18|363.78|366.1|363.7|366.18|363.78|366.1|363.7|0
1629192990000|2021-08-17 09:36:30|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1629193000000|2021-08-17 09:36:40|365.86|363.46|365.78|363.38|365.86|363.46|365.78|363.38|0
1629193010000|2021-08-17 09:36:50|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1629193020000|2021-08-17 09:37:00|365.86|363.46|365.78|363.38|365.94|363.54|365.78|363.38|0
1629193030000|2021-08-17 09:37:10|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1629193040000|2021-08-17 09:37:20|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1629193050000|2021-08-17 09:37:30|365.94|363.54|365.86|363.46|365.94|363.54|365.86|363.46|0
1629193060000|2021-08-17 09:37:40|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1629193070000|2021-08-17 09:37:50|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1629193080000|2021-08-17 09:38:00|365.86|363.46|365.94|363.54|365.94|363.54|365.86|363.46|0
1629193090000|2021-08-17 09:38:10|366.1|363.7|365.94|363.54|366.1|363.7|365.94|363.54|0
1629193100000|2021-08-17 09:38:20|365.78|363.38|365.94|363.54|365.94|363.54|365.78|363.38|0
1629193120000|2021-08-17 09:38:40|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1629193150000|2021-08-17 09:39:10|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1629193160000|2021-08-17 09:39:20|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1629193200000|2021-08-17 09:40:00|365.62|363.22|365.46|363.06|365.62|363.22|365.46|363.06|0
1629193210000|2021-08-17 09:40:10|365.62|363.22|365.46|363.06|365.62|363.22|365.46|363.06|0
1629193230000|2021-08-17 09:40:30|365.53|363.13|365.53|363.13|365.53|363.13|365.53|363.13|0
1629193240000|2021-08-17 09:40:40|365.46|363.06|365.3|362.9|365.46|363.06|365.3|362.9|0
1629193250000|2021-08-17 09:40:50|365.13|362.73|364.81|362.41|365.13|362.73|364.81|362.41|0
1629193270000|2021-08-17 09:41:10|364.65|362.25|364.49|362.09|364.65|362.25|364.49|362.09|0
1629193280000|2021-08-17 09:41:20|364.65|362.25|364.65|362.25|364.65|362.25|364.57|362.17|0
1629193300000|2021-08-17 09:41:40|364.81|362.41|364.65|362.25|364.81|362.41|364.65|362.25|0
1629193310000|2021-08-17 09:41:50|364.57|362.17|364.49|362.09|364.57|362.17|364.49|362.09|0
1629193320000|2021-08-17 09:42:00|364.33|361.93|364.49|362.09|364.49|362.09|364.33|361.93|0
1629193330000|2021-08-17 09:42:10|364.33|361.93|364.49|362.09|364.49|362.09|364.33|361.93|0
1629193340000|2021-08-17 09:42:20|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1629193350000|2021-08-17 09:42:30|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1629193360000|2021-08-17 09:42:40|364.65|362.25|364.49|362.09|364.65|362.25|364.49|362.09|0
1629193370000|2021-08-17 09:42:50|364.41|362.01|364.49|362.09|364.49|362.09|364.41|362.01|0
1629193380000|2021-08-17 09:43:00|364.33|361.93|364.17|361.77|364.33|361.93|364.17|361.77|0
1629193390000|2021-08-17 09:43:10|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1629193400000|2021-08-17 09:43:20|364.41|362.01|364.49|362.09|364.49|362.09|364.41|362.01|0
1629193410000|2021-08-17 09:43:30|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1629193420000|2021-08-17 09:43:40|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1629193430000|2021-08-17 09:43:50|364.65|362.25|364.65|362.25|364.65|362.25|364.49|362.09|0
1629193440000|2021-08-17 09:44:00|364.81|362.41|364.97|362.57|364.97|362.57|364.81|362.41|0
1629193450000|2021-08-17 09:44:10|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1629193460000|2021-08-17 09:44:20|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629193500000|2021-08-17 09:45:00|365.05|362.65|364.97|362.57|365.13|362.73|364.97|362.57|0
1629193510000|2021-08-17 09:45:10|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1629193530000|2021-08-17 09:45:30|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629193540000|2021-08-17 09:45:40|364.81|362.41|364.97|362.57|364.97|362.57|364.81|362.41|0
1629193580000|2021-08-17 09:46:20|365.13|362.73|365.13|362.73|365.29|362.89|365.13|362.73|0
1629193590000|2021-08-17 09:46:30|365.29|362.89|365.13|362.73|365.29|362.89|365.13|362.73|0
1629193600000|2021-08-17 09:46:40|365.21|362.81|365.29|362.89|365.29|362.89|365.21|362.81|0
1629193610000|2021-08-17 09:46:50|365.13|362.73|365.29|362.89|365.29|362.89|365.13|362.73|0
1629193620000|2021-08-17 09:47:00|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1629193660000|2021-08-17 09:47:40|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1629193670000|2021-08-17 09:47:50|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1629193680000|2021-08-17 09:48:00|364.81|362.41|364.65|362.25|364.81|362.41|364.57|362.17|0
1629193710000|2021-08-17 09:48:30|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1629193720000|2021-08-17 09:48:40|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1629193760000|2021-08-17 09:49:20|364.41|362.01|364.49|362.09|364.49|362.09|364.41|362.01|0
1629193780000|2021-08-17 09:49:40|364.65|362.25|364.81|362.41|364.81|362.41|364.65|362.25|0
1629193790000|2021-08-17 09:49:50|364.89|362.49|365.05|362.65|365.05|362.65|364.89|362.49|0
1629193800000|2021-08-17 09:50:00|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629193810000|2021-08-17 09:50:10|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1629193820000|2021-08-17 09:50:20|364.81|362.41|364.97|362.57|364.97|362.57|364.81|362.41|0
1629193830000|2021-08-17 09:50:30|364.81|362.41|364.97|362.57|364.97|362.57|364.81|362.41|0
1629193840000|2021-08-17 09:50:40|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1629193850000|2021-08-17 09:50:50|364.65|362.25|364.41|362.01|364.65|362.25|364.41|362.01|0
1629193860000|2021-08-17 09:51:00|364.17|361.77|364.33|361.93|364.33|361.93|364.17|361.77|0
1629193890000|2021-08-17 09:51:30|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1629193900000|2021-08-17 09:51:40|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1629193910000|2021-08-17 09:51:50|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629193920000|2021-08-17 09:52:00|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1629193930000|2021-08-17 09:52:10|364.97|362.57|364.81|362.41|364.97|362.57|364.81|362.41|0
1629193940000|2021-08-17 09:52:20|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1629193950000|2021-08-17 09:52:30|364.81|362.41|364.81|362.41|364.97|362.57|364.81|362.41|0
1629193960000|2021-08-17 09:52:40|364.97|362.57|364.89|362.49|364.97|362.57|364.89|362.49|0
1629193970000|2021-08-17 09:52:50|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629193980000|2021-08-17 09:53:00|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1629193990000|2021-08-17 09:53:10|365.05|362.65|364.97|362.57|365.05|362.65|364.97|362.57|0
1629194040000|2021-08-17 09:54:00|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1629194050000|2021-08-17 09:54:10|365.05|362.65|364.81|362.41|365.05|362.65|364.81|362.41|0
1629194060000|2021-08-17 09:54:20|364.89|362.49|364.97|362.57|364.97|362.57|364.89|362.49|0
1629194080000|2021-08-17 09:54:40|365.05|362.65|364.97|362.57|365.05|362.65|364.97|362.57|0
1629194090000|2021-08-17 09:54:50|364.81|362.41|364.81|362.41|364.97|362.57|364.81|362.41|0
1629194100000|2021-08-17 09:55:00|364.97|362.57|364.81|362.41|364.97|362.57|364.81|362.41|0
1629194110000|2021-08-17 09:55:10|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629194130000|2021-08-17 09:55:30|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1629194140000|2021-08-17 09:55:40|365.05|362.65|364.97|362.57|365.05|362.65|364.97|362.57|0
1629194150000|2021-08-17 09:55:50|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1629194160000|2021-08-17 09:56:00|364.97|362.57|365.13|362.73|365.13|362.73|364.97|362.57|0
1629194170000|2021-08-17 09:56:10|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629194190000|2021-08-17 09:56:30|365.04|362.64|364.97|362.57|365.04|362.64|364.97|362.57|0
1629194200000|2021-08-17 09:56:40|364.81|362.41|364.81|362.41|364.81|362.41|364.65|362.25|0
1629194210000|2021-08-17 09:56:50|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629194220000|2021-08-17 09:57:00|364.81|362.41|364.97|362.57|364.97|362.57|364.81|362.41|0
1629194230000|2021-08-17 09:57:10|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1629194240000|2021-08-17 09:57:20|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1629194300000|2021-08-17 09:58:20|365.2|362.8|365.29|362.89|365.45|363.05|365.2|362.8|0
1629194310000|2021-08-17 09:58:30|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1629194320000|2021-08-17 09:58:40|365.29|362.89|365.2|362.8|365.29|362.89|365.2|362.8|0
1629194330000|2021-08-17 09:58:50|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1629194340000|2021-08-17 09:59:00|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629194350000|2021-08-17 09:59:10|364.88|362.48|364.97|362.57|364.97|362.57|364.81|362.41|0
1629194370000|2021-08-17 09:59:30|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1629194390000|2021-08-17 09:59:50|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629194400000|2021-08-17 10:00:00|364.81|362.41|364.88|362.48|364.88|362.48|364.81|362.41|0
1629194410000|2021-08-17 10:00:10|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629194420000|2021-08-17 10:00:20|364.81|362.41|364|361.6|364.81|362.41|364|361.6|0
1629194430000|2021-08-17 10:00:30|364.16|361.76|364.32|361.92|364.49|362.09|364.16|361.76|0
1629194440000|2021-08-17 10:00:40|364.16|361.76|364.32|361.92|364.32|361.92|364.16|361.76|0
1629194450000|2021-08-17 10:00:50|364|361.6|364|361.6|364.16|361.76|364|361.6|0
1629194460000|2021-08-17 10:01:00|363.84|361.44|363.76|361.36|363.84|361.44|363.76|361.36|0
1629194470000|2021-08-17 10:01:10|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1629194480000|2021-08-17 10:01:20|363.84|361.44|363.84|361.44|364|361.6|363.84|361.44|0
1629194490000|2021-08-17 10:01:30|363.68|361.28|363.52|361.12|363.68|361.28|363.52|361.12|0
1629194500000|2021-08-17 10:01:40|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1629194510000|2021-08-17 10:01:50|363.84|361.44|364.32|361.92|364.32|361.92|363.84|361.44|0
1629194520000|2021-08-17 10:02:00|364.48|362.08|364.48|362.08|364.48|362.08|364.32|361.92|0
1629194530000|2021-08-17 10:02:10|364.32|361.92|364.32|361.92|364.32|361.92|364.16|361.76|0
1629194540000|2021-08-17 10:02:20|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629194550000|2021-08-17 10:02:30|364.32|361.92|364|361.6|364.32|361.92|364|361.6|0
1629194560000|2021-08-17 10:02:40|363.84|361.44|363.76|361.36|363.84|361.44|363.52|361.12|0
1629194570000|2021-08-17 10:02:50|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1629194580000|2021-08-17 10:03:00|364|361.6|364.16|361.76|364.16|361.76|364|361.6|0
1629194600000|2021-08-17 10:03:20|364.24|361.84|364.16|361.76|364.32|361.92|364.16|361.76|0
1629194610000|2021-08-17 10:03:30|364.24|361.84|363.84|361.44|364.24|361.84|363.84|361.44|0
1629194620000|2021-08-17 10:03:40|364|361.6|364.16|361.76|364.16|361.76|364|361.6|0
1629194630000|2021-08-17 10:03:50|364.32|361.92|364.32|361.92|364.48|362.08|364.32|361.92|0
1629194640000|2021-08-17 10:04:00|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629194650000|2021-08-17 10:04:10|364.32|361.92|364.24|361.84|364.32|361.92|364.24|361.84|0
1629194660000|2021-08-17 10:04:20|364.32|361.92|364.16|361.76|364.32|361.92|364|361.6|0
1629194670000|2021-08-17 10:04:30|364|361.6|364.08|361.68|364.08|361.68|364|361.6|0
1629194680000|2021-08-17 10:04:40|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1629194690000|2021-08-17 10:04:50|363.52|361.12|363.84|361.44|363.84|361.44|363.52|361.12|0
1629194700000|2021-08-17 10:05:00|363.68|361.28|363.68|361.28|363.68|361.28|363.52|361.12|0
1629194710000|2021-08-17 10:05:10|363.84|361.44|364|361.6|364|361.6|363.84|361.44|0
1629194720000|2021-08-17 10:05:20|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1629194740000|2021-08-17 10:05:40|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1629194770000|2021-08-17 10:06:10|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629194780000|2021-08-17 10:06:20|364.8|362.4|364.96|362.56|364.96|362.56|364.8|362.4|0
1629194790000|2021-08-17 10:06:30|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1629194810000|2021-08-17 10:06:50|365.2|362.8|365.28|362.88|365.28|362.88|365.12|362.72|0
1629194820000|2021-08-17 10:07:00|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1629194840000|2021-08-17 10:07:20|365.28|362.88|365.12|362.72|365.28|362.88|365.12|362.72|0
1629194860000|2021-08-17 10:07:40|365.28|362.88|365.12|362.72|365.28|362.88|365.12|362.72|0
1629194870000|2021-08-17 10:07:50|365.2|362.8|365.12|362.72|365.2|362.8|365.12|362.72|0
1629194880000|2021-08-17 10:08:00|365.28|362.88|365.44|363.04|365.61|363.21|365.28|362.88|0
1629194890000|2021-08-17 10:08:10|365.28|362.88|365.44|363.04|365.44|363.04|365.28|362.88|0
1629194900000|2021-08-17 10:08:20|365.28|362.88|365.12|362.72|365.28|362.88|365.12|362.72|0
1629194910000|2021-08-17 10:08:30|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1629194930000|2021-08-17 10:08:50|364.8|362.4|364.64|362.24|364.8|362.4|364.64|362.24|0
1629194940000|2021-08-17 10:09:00|364.72|362.32|364.48|362.08|364.72|362.32|364.48|362.08|0
1629194960000|2021-08-17 10:09:20|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629194970000|2021-08-17 10:09:30|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629194980000|2021-08-17 10:09:40|364.64|362.24|364.48|362.08|364.64|362.24|364.48|362.08|0
1629195000000|2021-08-17 10:10:00|364.56|362.16|364.64|362.24|364.72|362.32|364.56|362.16|0
1629195010000|2021-08-17 10:10:10|364.8|362.4|364.8|362.4|364.8|362.4|364.64|362.24|0
1629195030000|2021-08-17 10:10:30|364.96|362.56|365.12|362.72|365.12|362.72|364.96|362.56|0
1629195040000|2021-08-17 10:10:40|365.28|362.88|365.12|362.72|365.28|362.88|365.12|362.72|0
1629195050000|2021-08-17 10:10:50|364.96|362.56|365.12|362.72|365.12|362.72|364.96|362.56|0
1629195070000|2021-08-17 10:11:10|365.04|362.64|364.96|362.56|365.04|362.64|364.96|362.56|0
1629195080000|2021-08-17 10:11:20|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1629195090000|2021-08-17 10:11:30|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1629195100000|2021-08-17 10:11:40|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1629195110000|2021-08-17 10:11:50|364.96|362.56|365.12|362.72|365.12|362.72|364.96|362.56|0
1629195120000|2021-08-17 10:12:00|365.04|362.64|365.12|362.72|365.12|362.72|365.04|362.64|0
1629195140000|2021-08-17 10:12:20|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1629195150000|2021-08-17 10:12:30|364.88|362.48|364.96|362.56|364.96|362.56|364.88|362.48|0
1629195160000|2021-08-17 10:12:40|364.88|362.48|364.8|362.4|364.88|362.48|364.8|362.4|0
1629195190000|2021-08-17 10:13:10|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629195200000|2021-08-17 10:13:20|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1629195210000|2021-08-17 10:13:30|364.64|362.24|364.64|362.24|364.64|362.24|364.56|362.16|0
1629195240000|2021-08-17 10:14:00|364.56|362.16|364.64|362.24|364.64|362.24|364.56|362.16|0
1629195250000|2021-08-17 10:14:10|364.56|362.16|364.56|362.16|364.56|362.16|364.48|362.08|0
1629195260000|2021-08-17 10:14:20|364.48|362.08|364.64|362.24|364.64|362.24|364.48|362.08|0
1629195270000|2021-08-17 10:14:30|364.8|362.4|364.64|362.24|364.8|362.4|364.64|362.24|0
1629195290000|2021-08-17 10:14:50|364.8|362.4|364.96|362.56|364.96|362.56|364.8|362.4|0
1629195300000|2021-08-17 10:15:00|364.8|362.4|364.8|362.4|364.96|362.56|364.8|362.4|0
1629195310000|2021-08-17 10:15:10|365.28|362.88|365.44|363.04|365.44|363.04|365.28|362.88|0
1629195320000|2021-08-17 10:15:20|365.6|363.2|365.6|363.2|365.6|363.2|365.6|363.2|0
1629195330000|2021-08-17 10:15:30|365.68|363.28|365.76|363.36|365.76|363.36|365.68|363.28|0
1629195340000|2021-08-17 10:15:40|365.12|362.72|365.44|363.04|365.44|363.04|365.12|362.72|0
1629195370000|2021-08-17 10:16:10|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1629195380000|2021-08-17 10:16:20|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1629195390000|2021-08-17 10:16:30|364.96|362.56|364.8|362.4|364.96|362.56|364.8|362.4|0
1629195410000|2021-08-17 10:16:50|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629195430000|2021-08-17 10:17:10|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629195440000|2021-08-17 10:17:20|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629195450000|2021-08-17 10:17:30|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629195470000|2021-08-17 10:17:50|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629195490000|2021-08-17 10:18:10|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1629195530000|2021-08-17 10:18:50|364.96|362.56|364.8|362.4|364.96|362.56|364.8|362.4|0
1629195560000|2021-08-17 10:19:20|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1629195570000|2021-08-17 10:19:30|365.04|362.64|364.96|362.56|365.12|362.72|364.96|362.56|0
1629195590000|2021-08-17 10:19:50|364.8|362.4|364.64|362.24|364.8|362.4|364.64|362.24|0
1629195600000|2021-08-17 10:20:00|364.48|362.08|364.32|361.92|364.48|362.08|364.32|361.92|0
1629195620000|2021-08-17 10:20:20|364.48|362.08|364.64|362.24|364.64|362.24|364.48|362.08|0
1629195640000|2021-08-17 10:20:40|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1629195660000|2021-08-17 10:21:00|364.64|362.24|364.48|362.08|364.64|362.24|364.48|362.08|0
1629195670000|2021-08-17 10:21:10|364.64|362.24|364.64|362.24|364.64|362.24|364.55|362.15|0
1629195680000|2021-08-17 10:21:20|364.48|362.08|364.55|362.15|364.55|362.15|364.48|362.08|0
1629195690000|2021-08-17 10:21:30|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629195700000|2021-08-17 10:21:40|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629195720000|2021-08-17 10:22:00|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629195740000|2021-08-17 10:22:20|364.8|362.4|364.64|362.24|364.8|362.4|364.64|362.24|0
1629195750000|2021-08-17 10:22:30|364.55|362.15|364.48|362.08|364.55|362.15|364.48|362.08|0
1629195760000|2021-08-17 10:22:40|364.64|362.24|364.55|362.15|364.64|362.24|364.55|362.15|0
1629195770000|2021-08-17 10:22:50|364.64|362.24|364.71|362.31|364.71|362.31|364.64|362.24|0
1629195780000|2021-08-17 10:23:00|364.8|362.4|364.96|362.56|364.96|362.56|364.8|362.4|0
1629195790000|2021-08-17 10:23:10|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1629195800000|2021-08-17 10:23:20|364.87|362.47|364.96|362.56|364.96|362.56|364.87|362.47|0
1629195810000|2021-08-17 10:23:30|364.8|362.4|364.96|362.56|364.96|362.56|364.8|362.4|0
1629195820000|2021-08-17 10:23:40|364.87|362.47|364.71|362.31|364.87|362.47|364.71|362.31|0
1629195830000|2021-08-17 10:23:50|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629195850000|2021-08-17 10:24:10|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629195860000|2021-08-17 10:24:20|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1629195870000|2021-08-17 10:24:30|364.64|362.24|364.8|362.4|364.8|362.4|364.64|362.24|0
1629195890000|2021-08-17 10:24:50|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1629195900000|2021-08-17 10:25:00|364.8|362.4|365.12|362.72|365.12|362.72|364.8|362.4|0
1629195910000|2021-08-17 10:25:10|365.28|362.88|365.28|362.88|365.28|362.88|365.19|362.79|0
1629195920000|2021-08-17 10:25:20|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1629195950000|2021-08-17 10:25:50|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1629195970000|2021-08-17 10:26:10|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1629195990000|2021-08-17 10:26:30|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1629196000000|2021-08-17 10:26:40|365.12|362.72|365.12|362.72|365.12|362.72|364.96|362.56|0
1629196020000|2021-08-17 10:27:00|364.96|362.56|364.63|362.23|364.96|362.56|364.63|362.23|0
1629196030000|2021-08-17 10:27:10|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1629196040000|2021-08-17 10:27:20|364.31|361.91|364.47|362.07|364.47|362.07|364.31|361.91|0
1629196050000|2021-08-17 10:27:30|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1629196090000|2021-08-17 10:28:10|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1629196100000|2021-08-17 10:28:20|364.31|361.91|364.47|362.07|364.47|362.07|364.31|361.91|0
1629196110000|2021-08-17 10:28:30|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1629196120000|2021-08-17 10:28:40|364.39|361.99|364.31|361.91|364.39|361.99|364.31|361.91|0
1629196140000|2021-08-17 10:29:00|364.47|362.07|364.63|362.23|364.63|362.23|364.47|362.07|0
1629196150000|2021-08-17 10:29:10|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1629196170000|2021-08-17 10:29:30|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1629196180000|2021-08-17 10:29:40|364.15|361.75|364.31|361.91|364.31|361.91|364.15|361.75|0
1629196190000|2021-08-17 10:29:50|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1629196200000|2021-08-17 10:30:00|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1629196220000|2021-08-17 10:30:20|364.95|362.55|365.03|362.63|365.11|362.71|364.95|362.55|0
1629196230000|2021-08-17 10:30:30|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1629196240000|2021-08-17 10:30:40|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1629196270000|2021-08-17 10:31:10|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1629196280000|2021-08-17 10:31:20|364.95|362.55|364.79|362.39|364.95|362.55|364.79|362.39|0
1629196310000|2021-08-17 10:31:50|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1629196320000|2021-08-17 10:32:00|364.71|362.31|364.87|362.47|364.95|362.55|364.71|362.31|0
1629196330000|2021-08-17 10:32:10|364.95|362.55|364.79|362.39|364.95|362.55|364.79|362.39|0
1629196340000|2021-08-17 10:32:20|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1629196350000|2021-08-17 10:32:30|364.79|362.39|364.63|362.23|364.79|362.39|364.63|362.23|0
1629196360000|2021-08-17 10:32:40|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1629196370000|2021-08-17 10:32:50|364.95|362.55|364.79|362.39|364.95|362.55|364.79|362.39|0
1629196380000|2021-08-17 10:33:00|364.63|362.23|364.79|362.39|364.79|362.39|364.63|362.23|0
1629196400000|2021-08-17 10:33:20|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1629196410000|2021-08-17 10:33:30|364.47|362.07|364.47|362.07|364.55|362.15|364.47|362.07|0
1629196420000|2021-08-17 10:33:40|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1629196430000|2021-08-17 10:33:50|364.15|361.75|364.31|361.91|364.31|361.91|364.15|361.75|0
1629196440000|2021-08-17 10:34:00|364.15|361.75|364.31|361.91|364.31|361.91|363.99|361.59|0
1629196450000|2021-08-17 10:34:10|364.23|361.83|364.23|361.83|364.31|361.91|364.23|361.83|0
1629196460000|2021-08-17 10:34:20|364.31|361.91|364.47|362.07|364.47|362.07|364.31|361.91|0
1629196470000|2021-08-17 10:34:30|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1629196480000|2021-08-17 10:34:40|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1629196490000|2021-08-17 10:34:50|365.11|362.71|365.03|362.63|365.11|362.71|364.95|362.55|0
1629196500000|2021-08-17 10:35:00|364.95|362.55|364.95|362.55|365.03|362.63|364.95|362.55|0
1629196510000|2021-08-17 10:35:10|365.11|362.71|365.27|362.87|365.27|362.87|365.11|362.71|0
1629196540000|2021-08-17 10:35:40|365.19|362.79|365.11|362.71|365.19|362.79|365.11|362.71|0
1629196550000|2021-08-17 10:35:50|364.79|362.39|364.47|362.07|364.79|362.39|364.47|362.07|0
1629196560000|2021-08-17 10:36:00|364.55|362.15|364.31|361.91|364.55|362.15|364.15|361.75|0
1629196570000|2021-08-17 10:36:10|364.47|362.07|364.31|361.91|364.47|362.07|364.31|361.91|0
1629196580000|2021-08-17 10:36:20|364.47|362.07|364.15|361.75|364.47|362.07|364.15|361.75|0
1629196590000|2021-08-17 10:36:30|363.99|361.59|363.83|361.43|363.99|361.59|363.83|361.43|0
1629196600000|2021-08-17 10:36:40|363.99|361.59|363.83|361.43|363.99|361.59|363.83|361.43|0
1629196610000|2021-08-17 10:36:50|363.67|361.27|363.83|361.43|363.83|361.43|363.67|361.27|0
1629196620000|2021-08-17 10:37:00|363.67|361.27|363.75|361.35|363.75|361.35|363.67|361.27|0
1629196630000|2021-08-17 10:37:10|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629196640000|2021-08-17 10:37:20|363.83|361.43|363.67|361.27|363.83|361.43|363.67|361.27|0
1629196660000|2021-08-17 10:37:40|363.51|361.11|363.51|361.11|363.67|361.27|363.51|361.11|0
1629196670000|2021-08-17 10:37:50|363.67|361.27|363.51|361.11|363.67|361.27|363.51|361.11|0
1629196680000|2021-08-17 10:38:00|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629196690000|2021-08-17 10:38:10|363.59|361.19|363.51|361.11|363.59|361.19|363.51|361.11|0
1629196700000|2021-08-17 10:38:20|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629196710000|2021-08-17 10:38:30|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1629196720000|2021-08-17 10:38:40|363.58|361.18|363.67|361.27|363.67|361.27|363.58|361.18|0
1629196730000|2021-08-17 10:38:50|363.58|361.18|363.67|361.27|363.67|361.27|363.58|361.18|0
1629196740000|2021-08-17 10:39:00|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1629196760000|2021-08-17 10:39:20|363.99|361.59|364.15|361.75|364.15|361.75|363.99|361.59|0
1629196770000|2021-08-17 10:39:30|363.99|361.59|364.15|361.75|364.15|361.75|363.99|361.59|0
1629196780000|2021-08-17 10:39:40|364.07|361.67|364.15|361.75|364.15|361.75|364.07|361.67|0
1629196790000|2021-08-17 10:39:50|363.83|361.43|363.99|361.59|363.99|361.59|363.83|361.43|0
1629196800000|2021-08-17 10:40:00|363.9|361.5|363.83|361.43|363.9|361.5|363.83|361.43|0
1629196810000|2021-08-17 10:40:10|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629196830000|2021-08-17 10:40:30|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629196840000|2021-08-17 10:40:40|363.35|360.95|363.35|360.95|363.51|361.11|363.19|360.79|0
1629196860000|2021-08-17 10:41:00|363.19|360.79|363.35|360.95|363.35|360.95|363.19|360.79|0
1629196870000|2021-08-17 10:41:10|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1629196880000|2021-08-17 10:41:20|363.35|360.95|363.51|361.11|363.51|361.11|363.35|360.95|0
1629196890000|2021-08-17 10:41:30|363.58|361.18|363.51|361.11|363.58|361.18|363.51|361.11|0
1629196900000|2021-08-17 10:41:40|363.35|360.95|363.51|361.11|363.51|361.11|363.35|360.95|0
1629196910000|2021-08-17 10:41:50|363.19|360.79|363.35|360.95|363.35|360.95|363.19|360.79|0
1629196920000|2021-08-17 10:42:00|363.26|360.86|363.35|360.95|363.35|360.95|363.26|360.86|0
1629196930000|2021-08-17 10:42:10|363.42|361.02|363.51|361.11|363.67|361.27|363.42|361.02|0
1629196940000|2021-08-17 10:42:20|363.35|360.95|363.19|360.79|363.35|360.95|363.19|360.79|0
1629196950000|2021-08-17 10:42:30|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629196960000|2021-08-17 10:42:40|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1629196970000|2021-08-17 10:42:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1629197000000|2021-08-17 10:43:20|363.42|361.02|363.35|360.95|363.42|361.02|363.35|360.95|0
1629197010000|2021-08-17 10:43:30|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1629197040000|2021-08-17 10:44:00|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1629197050000|2021-08-17 10:44:10|363.35|360.95|363.19|360.79|363.35|360.95|363.19|360.79|0
1629197070000|2021-08-17 10:44:30|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1629197080000|2021-08-17 10:44:40|363.35|360.95|363.35|360.95|363.35|360.95|363.26|360.86|0
1629197100000|2021-08-17 10:45:00|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1629197110000|2021-08-17 10:45:10|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1629197120000|2021-08-17 10:45:20|363.19|360.79|363.35|360.95|363.35|360.95|363.19|360.79|0
1629197140000|2021-08-17 10:45:40|363.67|361.27|363.51|361.11|363.67|361.27|363.51|361.11|0
1629197150000|2021-08-17 10:45:50|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1629197160000|2021-08-17 10:46:00|363.83|361.43|363.67|361.27|363.83|361.43|363.67|361.27|0
1629197180000|2021-08-17 10:46:20|363.51|361.11|363.5|361.1|363.51|361.11|363.5|361.1|0
1629197190000|2021-08-17 10:46:30|363.34|360.94|363.18|360.78|363.34|360.94|363.18|360.78|0
1629197200000|2021-08-17 10:46:40|363.34|360.94|363.42|361.02|363.42|361.02|363.34|360.94|0
1629197210000|2021-08-17 10:46:50|363.34|360.94|363.34|360.94|363.5|361.1|363.34|360.94|0
1629197230000|2021-08-17 10:47:10|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1629197270000|2021-08-17 10:47:50|363.34|360.94|363.5|361.1|363.5|361.1|363.34|360.94|0
1629197280000|2021-08-17 10:48:00|363.34|360.94|363.42|361.02|363.42|361.02|363.34|360.94|0
1629197290000|2021-08-17 10:48:10|363.5|361.1|363.82|361.42|363.82|361.42|363.5|361.1|0
1629197300000|2021-08-17 10:48:20|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629197310000|2021-08-17 10:48:30|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1629197320000|2021-08-17 10:48:40|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629197330000|2021-08-17 10:48:50|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1629197340000|2021-08-17 10:49:00|363.5|361.1|363.66|361.26|363.66|361.26|363.5|361.1|0
1629197350000|2021-08-17 10:49:10|363.5|361.1|363.82|361.42|363.82|361.42|363.5|361.1|0
1629197380000|2021-08-17 10:49:40|363.9|361.5|363.82|361.42|363.98|361.58|363.82|361.42|0
1629197400000|2021-08-17 10:50:00|363.9|361.5|363.98|361.58|363.98|361.58|363.9|361.5|0
1629197410000|2021-08-17 10:50:10|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629197430000|2021-08-17 10:50:30|363.9|361.5|363.82|361.42|363.98|361.58|363.82|361.42|0
1629197440000|2021-08-17 10:50:40|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1629197450000|2021-08-17 10:50:50|363.74|361.34|363.74|361.34|363.74|361.34|363.74|361.34|0
1629197460000|2021-08-17 10:51:00|363.66|361.26|363.98|361.58|363.98|361.58|363.66|361.26|0
1629197470000|2021-08-17 10:51:10|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629197490000|2021-08-17 10:51:30|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629197500000|2021-08-17 10:51:40|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629197510000|2021-08-17 10:51:50|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629197520000|2021-08-17 10:52:00|363.9|361.5|363.98|361.58|364.14|361.74|363.9|361.5|0
1629197530000|2021-08-17 10:52:10|364.06|361.66|364.14|361.74|364.14|361.74|364.06|361.66|0
1629197540000|2021-08-17 10:52:20|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629197550000|2021-08-17 10:52:30|364.14|361.74|363.98|361.58|364.14|361.74|363.98|361.58|0
1629197560000|2021-08-17 10:52:40|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1629197580000|2021-08-17 10:53:00|364.3|361.9|364.14|361.74|364.3|361.9|364.14|361.74|0
1629197600000|2021-08-17 10:53:20|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1629197610000|2021-08-17 10:53:30|364.14|361.74|363.98|361.58|364.14|361.74|363.98|361.58|0
1629197620000|2021-08-17 10:53:40|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1629197640000|2021-08-17 10:54:00|364.3|361.9|364.14|361.74|364.3|361.9|364.14|361.74|0
1629197650000|2021-08-17 10:54:10|364.3|361.9|364.14|361.74|364.3|361.9|364.14|361.74|0
1629197670000|2021-08-17 10:54:30|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1629197680000|2021-08-17 10:54:40|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1629197700000|2021-08-17 10:55:00|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1629197710000|2021-08-17 10:55:10|364.22|361.82|364.3|361.9|364.3|361.9|364.22|361.82|0
1629197720000|2021-08-17 10:55:20|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1629197730000|2021-08-17 10:55:30|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1629197750000|2021-08-17 10:55:50|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629197760000|2021-08-17 10:56:00|364.06|361.66|364.14|361.74|364.14|361.74|364.06|361.66|0
1629197780000|2021-08-17 10:56:20|364.22|361.82|364.46|362.06|364.46|362.06|364.22|361.82|0
1629197790000|2021-08-17 10:56:30|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629197800000|2021-08-17 10:56:40|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629197810000|2021-08-17 10:56:50|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629197820000|2021-08-17 10:57:00|364.7|362.3|364.78|362.38|364.78|362.38|364.7|362.3|0
1629197850000|2021-08-17 10:57:30|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1629197860000|2021-08-17 10:57:40|364.46|362.06|364.3|361.9|364.46|362.06|364.3|361.9|0
1629197870000|2021-08-17 10:57:50|364.14|361.74|364.3|361.9|364.3|361.9|364.14|361.74|0
1629197880000|2021-08-17 10:58:00|364.46|362.06|364.3|361.9|364.46|362.06|364.3|361.9|0
1629197890000|2021-08-17 10:58:10|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1629197900000|2021-08-17 10:58:20|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1629197910000|2021-08-17 10:58:30|364.14|361.74|364.3|361.9|364.3|361.9|364.14|361.74|0
1629197920000|2021-08-17 10:58:40|364.14|361.74|363.98|361.58|364.14|361.74|363.98|361.58|0
1629197930000|2021-08-17 10:58:50|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1629197940000|2021-08-17 10:59:00|364.3|361.9|364.22|361.82|364.3|361.9|364.14|361.74|0
1629197950000|2021-08-17 10:59:10|364.46|362.06|364.78|362.38|364.78|362.38|364.46|362.06|0
1629197960000|2021-08-17 10:59:20|364.62|362.22|364.46|362.06|364.62|362.22|364.46|362.06|0
1629197970000|2021-08-17 10:59:30|364.54|362.14|364.62|362.22|364.62|362.22|364.54|362.14|0
1629197980000|2021-08-17 10:59:40|364.46|362.06|364.3|361.9|364.46|362.06|364.3|361.9|0
1629197990000|2021-08-17 10:59:50|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1629198000000|2021-08-17 11:00:00|364.62|362.22|365.1|362.7|365.1|362.7|364.62|362.22|0
1629198010000|2021-08-17 11:00:10|364.78|362.38|364.78|362.38|364.94|362.54|364.78|362.38|0
1629198030000|2021-08-17 11:00:30|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629198050000|2021-08-17 11:00:50|364.54|362.14|364.46|362.06|364.62|362.22|364.46|362.06|0
1629198060000|2021-08-17 11:01:00|364.62|362.22|364.78|362.38|364.78|362.38|364.62|362.22|0
1629198070000|2021-08-17 11:01:10|364.7|362.3|364.62|362.22|364.7|362.3|364.62|362.22|0
1629198080000|2021-08-17 11:01:20|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1629198120000|2021-08-17 11:02:00|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629198130000|2021-08-17 11:02:10|364.94|362.54|364.78|362.38|364.94|362.54|364.78|362.38|0
1629198140000|2021-08-17 11:02:20|364.86|362.46|364.86|362.46|364.86|362.46|364.78|362.38|0
1629198150000|2021-08-17 11:02:30|364.94|362.54|364.78|362.38|364.94|362.54|364.78|362.38|0
1629198160000|2021-08-17 11:02:40|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629198170000|2021-08-17 11:02:50|364.78|362.38|364.62|362.22|364.78|362.38|364.62|362.22|0
1629198180000|2021-08-17 11:03:00|364.78|362.38|364.62|362.22|364.78|362.38|364.62|362.22|0
1629198210000|2021-08-17 11:03:30|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629198220000|2021-08-17 11:03:40|364.62|362.22|364.78|362.38|364.78|362.38|364.62|362.22|0
1629198230000|2021-08-17 11:03:50|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629198280000|2021-08-17 11:04:40|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1629198340000|2021-08-17 11:05:40|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1629198350000|2021-08-17 11:05:50|364.3|361.9|364.38|361.98|364.38|361.98|364.3|361.9|0
1629198360000|2021-08-17 11:06:00|364.3|361.9|364.46|362.06|364.46|362.06|364.3|361.9|0
1629198370000|2021-08-17 11:06:10|364.3|361.9|364.46|362.06|364.46|362.06|364.3|361.9|0
1629198380000|2021-08-17 11:06:20|364.3|361.9|364.14|361.74|364.3|361.9|364.14|361.74|0
1629198390000|2021-08-17 11:06:30|364.3|361.9|364.14|361.74|364.3|361.9|364.14|361.74|0
1629198400000|2021-08-17 11:06:40|364.21|361.81|364.3|361.9|364.3|361.9|364.21|361.81|0
1629198420000|2021-08-17 11:07:00|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1629198430000|2021-08-17 11:07:10|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629198440000|2021-08-17 11:07:20|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1629198450000|2021-08-17 11:07:30|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629198460000|2021-08-17 11:07:40|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1629198500000|2021-08-17 11:08:20|364.3|361.9|364.14|361.74|364.3|361.9|364.14|361.74|0
1629198520000|2021-08-17 11:08:40|363.98|361.58|364.14|361.74|364.14|361.74|363.98|361.58|0
1629198530000|2021-08-17 11:08:50|363.98|361.58|363.66|361.26|363.98|361.58|363.66|361.26|0
1629198540000|2021-08-17 11:09:00|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629198560000|2021-08-17 11:09:20|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1629198570000|2021-08-17 11:09:30|363.5|361.1|363.73|361.33|363.73|361.33|363.5|361.1|0
1629198580000|2021-08-17 11:09:40|363.82|361.42|363.98|361.58|363.98|361.58|363.82|361.42|0
1629198590000|2021-08-17 11:09:50|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629198600000|2021-08-17 11:10:00|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629198610000|2021-08-17 11:10:10|364.14|361.74|363.98|361.58|364.14|361.74|363.98|361.58|0
1629198620000|2021-08-17 11:10:20|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629198630000|2021-08-17 11:10:30|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1629198650000|2021-08-17 11:10:50|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629198670000|2021-08-17 11:11:10|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1629198680000|2021-08-17 11:11:20|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629198690000|2021-08-17 11:11:30|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1629198700000|2021-08-17 11:11:40|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1629198710000|2021-08-17 11:11:50|363.73|361.33|363.82|361.42|363.82|361.42|363.73|361.33|0
1629198720000|2021-08-17 11:12:00|363.81|361.41|363.73|361.33|363.81|361.41|363.73|361.33|0
1629198730000|2021-08-17 11:12:10|363.65|361.25|363.81|361.41|363.81|361.41|363.65|361.25|0
1629198750000|2021-08-17 11:12:30|363.73|361.33|363.65|361.25|363.73|361.33|363.65|361.25|0
1629198760000|2021-08-17 11:12:40|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1629198790000|2021-08-17 11:13:10|363.73|361.33|363.65|361.25|363.73|361.33|363.65|361.25|0
1629198810000|2021-08-17 11:13:30|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1629198820000|2021-08-17 11:13:40|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1629198840000|2021-08-17 11:14:00|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1629198850000|2021-08-17 11:14:10|364.05|361.65|363.97|361.57|364.05|361.65|363.97|361.57|0
1629198860000|2021-08-17 11:14:20|363.81|361.41|363.65|361.25|363.81|361.41|363.65|361.25|0
1629198870000|2021-08-17 11:14:30|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1629198890000|2021-08-17 11:14:50|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1629198900000|2021-08-17 11:15:00|363.81|361.41|363.81|361.41|363.81|361.41|363.65|361.25|0
1629198910000|2021-08-17 11:15:10|363.65|361.25|363.49|361.09|363.65|361.25|363.49|361.09|0
1629198920000|2021-08-17 11:15:20|363.65|361.25|363.97|361.57|363.97|361.57|363.65|361.25|0
1629198930000|2021-08-17 11:15:30|363.81|361.41|363.65|361.25|363.97|361.57|363.65|361.25|0
1629198940000|2021-08-17 11:15:40|363.33|360.93|363.49|361.09|363.49|361.09|363.33|360.93|0
1629198950000|2021-08-17 11:15:50|363.33|360.93|363.81|361.41|363.81|361.41|363.33|360.93|0
1629198960000|2021-08-17 11:16:00|363.49|361.09|363.65|361.25|363.65|361.25|363.49|361.09|0
1629198970000|2021-08-17 11:16:10|363.81|361.41|363.65|361.25|363.81|361.41|363.65|361.25|0
1629198980000|2021-08-17 11:16:20|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1629198990000|2021-08-17 11:16:30|363.89|361.49|363.97|361.57|363.97|361.57|363.81|361.41|0
1629199000000|2021-08-17 11:16:40|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1629199050000|2021-08-17 11:17:30|363.65|361.25|363.81|361.41|363.81|361.41|363.65|361.25|0
1629199070000|2021-08-17 11:17:50|363.65|361.25|363.81|361.41|363.81|361.41|363.65|361.25|0
1629199080000|2021-08-17 11:18:00|363.65|361.25|363.33|360.93|363.65|361.25|363.33|360.93|0
1629199090000|2021-08-17 11:18:10|363.01|360.61|362.85|360.45|363.01|360.61|362.85|360.45|0
1629199100000|2021-08-17 11:18:20|362.69|360.29|362.21|359.81|362.69|360.29|362.21|359.81|0
1629199110000|2021-08-17 11:18:30|362.05|359.65|362.21|359.81|362.21|359.81|361.57|359.17|0
1629199120000|2021-08-17 11:18:40|362.05|359.65|361.41|359.01|362.05|359.65|361.41|359.01|0
1629199130000|2021-08-17 11:18:50|361.25|358.85|361.57|359.17|361.89|359.49|361.25|358.85|0
1629199140000|2021-08-17 11:19:00|361.89|359.49|362.37|359.97|362.37|359.97|361.89|359.49|0
1629199150000|2021-08-17 11:19:10|362.21|359.81|362.69|360.29|362.85|360.45|362.21|359.81|0
1629199160000|2021-08-17 11:19:20|362.85|360.45|362.69|360.29|362.85|360.45|362.69|360.29|0
1629199170000|2021-08-17 11:19:30|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1629199180000|2021-08-17 11:19:40|362.13|359.73|362.37|359.97|362.37|359.97|361.89|359.49|0
1629199190000|2021-08-17 11:19:50|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629199200000|2021-08-17 11:20:00|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629199220000|2021-08-17 11:20:20|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629199230000|2021-08-17 11:20:30|362.85|360.45|362.69|360.29|362.85|360.45|362.69|360.29|0
1629199240000|2021-08-17 11:20:40|362.85|360.45|363.01|360.61|363.01|360.61|362.85|360.45|0
1629199250000|2021-08-17 11:20:50|362.85|360.45|362.69|360.29|362.85|360.45|362.37|359.97|0
1629199260000|2021-08-17 11:21:00|362.85|360.45|362.69|360.29|362.85|360.45|362.53|360.13|0
1629199270000|2021-08-17 11:21:10|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1629199280000|2021-08-17 11:21:20|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629199290000|2021-08-17 11:21:30|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1629199310000|2021-08-17 11:21:50|363.01|360.61|362.53|360.13|363.01|360.61|362.53|360.13|0
1629199320000|2021-08-17 11:22:00|362.37|359.97|362.69|360.29|362.69|360.29|362.37|359.97|0
1629199330000|2021-08-17 11:22:10|362.53|360.13|362.69|360.29|362.69|360.29|362.53|360.13|0
1629199340000|2021-08-17 11:22:20|362.37|359.97|362.53|360.13|362.53|360.13|362.37|359.97|0
1629199350000|2021-08-17 11:22:30|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1629199360000|2021-08-17 11:22:40|362.53|360.13|362.69|360.29|362.69|360.29|362.53|360.13|0
1629199380000|2021-08-17 11:23:00|362.61|360.21|362.53|360.13|362.61|360.21|362.53|360.13|0
1629199390000|2021-08-17 11:23:10|362.69|360.29|362.69|360.29|362.69|360.29|362.53|360.13|0
1629199400000|2021-08-17 11:23:20|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1629199410000|2021-08-17 11:23:30|362.37|359.97|362.53|360.13|362.53|360.13|362.37|359.97|0
1629199430000|2021-08-17 11:23:50|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1629199440000|2021-08-17 11:24:00|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1629199450000|2021-08-17 11:24:10|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1629199470000|2021-08-17 11:24:30|362.37|359.97|362.53|360.13|362.53|360.13|362.37|359.97|0
1629199480000|2021-08-17 11:24:40|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1629199500000|2021-08-17 11:25:00|362.53|360.13|362.37|359.97|362.53|360.13|362.37|359.97|0
1629199510000|2021-08-17 11:25:10|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1629199520000|2021-08-17 11:25:20|362.37|359.97|362.53|360.13|362.53|360.13|362.37|359.97|0
1629199530000|2021-08-17 11:25:30|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1629199560000|2021-08-17 11:26:00|362.53|360.13|362.37|359.97|362.53|360.13|362.37|359.97|0
1629199580000|2021-08-17 11:26:20|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1629199600000|2021-08-17 11:26:40|362.37|359.97|362.21|359.81|362.37|359.97|362.05|359.65|0
1629199610000|2021-08-17 11:26:50|362.05|359.65|362.05|359.65|362.05|359.65|362.05|359.65|0
1629199620000|2021-08-17 11:27:00|361.89|359.49|362.05|359.65|362.05|359.65|361.89|359.49|0
1629199630000|2021-08-17 11:27:10|361.73|359.33|361.89|359.49|361.89|359.49|361.73|359.33|0
1629199640000|2021-08-17 11:27:20|361.97|359.57|362.05|359.65|362.05|359.65|361.97|359.57|0
1629199650000|2021-08-17 11:27:30|361.89|359.49|361.89|359.49|361.89|359.49|361.89|359.49|0
1629199660000|2021-08-17 11:27:40|362.05|359.65|362.05|359.65|362.05|359.65|362.05|359.65|0
1629199670000|2021-08-17 11:27:50|361.89|359.49|362.05|359.65|362.05|359.65|361.89|359.49|0
1629199690000|2021-08-17 11:28:10|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1629199700000|2021-08-17 11:28:20|362.05|359.65|362.05|359.65|362.05|359.65|362.05|359.65|0
1629199710000|2021-08-17 11:28:30|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1629199720000|2021-08-17 11:28:40|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1629199730000|2021-08-17 11:28:50|362.21|359.81|362.37|359.97|362.37|359.97|362.21|359.81|0
1629199740000|2021-08-17 11:29:00|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1629199750000|2021-08-17 11:29:10|362.6|360.2|362.37|359.97|362.69|360.29|362.37|359.97|0
1629199760000|2021-08-17 11:29:20|362.21|359.81|362.37|359.97|362.37|359.97|362.21|359.81|0
1629199770000|2021-08-17 11:29:30|362.53|360.13|362.37|359.97|362.53|360.13|362.37|359.97|0
1629199780000|2021-08-17 11:29:40|362.53|360.13|362.53|360.13|362.53|360.13|362.37|359.97|0
1629199790000|2021-08-17 11:29:50|362.6|360.2|362.69|360.29|362.69|360.29|362.6|360.2|0
1629199800000|2021-08-17 11:30:00|362.85|360.45|362.37|359.97|362.85|360.45|362.37|359.97|0
1629199810000|2021-08-17 11:30:10|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1629199820000|2021-08-17 11:30:20|362.37|359.97|362.28|359.88|362.37|359.97|362.21|359.81|0
1629199830000|2021-08-17 11:30:30|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1629199850000|2021-08-17 11:30:50|362.21|359.81|362.37|359.97|362.37|359.97|362.21|359.81|0
1629199860000|2021-08-17 11:31:00|362.21|359.81|362.37|359.97|362.37|359.97|362.21|359.81|0
1629199880000|2021-08-17 11:31:20|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1629199890000|2021-08-17 11:31:30|362.05|359.65|362.37|359.97|362.37|359.97|362.05|359.65|0
1629199900000|2021-08-17 11:31:40|362.21|359.81|362.28|359.88|362.37|359.97|362.21|359.81|0
1629199910000|2021-08-17 11:31:50|362.21|359.81|362.12|359.72|362.21|359.81|362.05|359.65|0
1629199920000|2021-08-17 11:32:00|362.21|359.81|361.89|359.49|362.21|359.81|361.89|359.49|0
1629199930000|2021-08-17 11:32:10|362.05|359.65|362.21|359.81|362.21|359.81|362.05|359.65|0
1629199960000|2021-08-17 11:32:40|362.28|359.88|362.37|359.97|362.37|359.97|362.21|359.81|0
1629199970000|2021-08-17 11:32:50|362.53|360.13|362.85|360.45|362.85|360.45|362.53|360.13|0
1629199980000|2021-08-17 11:33:00|362.69|360.29|362.69|360.29|362.85|360.45|362.69|360.29|0
1629199990000|2021-08-17 11:33:10|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1629200000000|2021-08-17 11:33:20|362.85|360.45|363.01|360.61|363.01|360.61|362.85|360.45|0
1629200020000|2021-08-17 11:33:40|363.17|360.77|363.33|360.93|363.33|360.93|363.17|360.77|0
1629200030000|2021-08-17 11:33:50|363.17|360.77|363.24|360.84|363.33|360.93|363.17|360.77|0
1629200040000|2021-08-17 11:34:00|363.17|360.77|363.33|360.93|363.33|360.93|363.17|360.77|0
1629200050000|2021-08-17 11:34:10|363.17|360.77|363.33|360.93|363.33|360.93|363.17|360.77|0
1629200060000|2021-08-17 11:34:20|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1629200070000|2021-08-17 11:34:30|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1629200080000|2021-08-17 11:34:40|363.49|361.09|363.65|361.25|363.65|361.25|363.49|361.09|0
1629200100000|2021-08-17 11:35:00|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1629200110000|2021-08-17 11:35:10|363.97|361.57|363.97|361.57|364.13|361.73|363.97|361.57|0
1629200120000|2021-08-17 11:35:20|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1629200130000|2021-08-17 11:35:30|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1629200140000|2021-08-17 11:35:40|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1629200170000|2021-08-17 11:36:10|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1629200180000|2021-08-17 11:36:20|364.2|361.8|364.29|361.89|364.29|361.89|364.2|361.8|0
1629200190000|2021-08-17 11:36:30|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1629200200000|2021-08-17 11:36:40|363.97|361.57|364.13|361.73|364.13|361.73|363.97|361.57|0
1629200210000|2021-08-17 11:36:50|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1629200220000|2021-08-17 11:37:00|364.13|361.73|364.45|362.05|364.45|362.05|364.13|361.73|0
1629200240000|2021-08-17 11:37:20|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1629200250000|2021-08-17 11:37:30|364.45|362.05|364.45|362.05|364.52|362.12|364.45|362.05|0
1629200270000|2021-08-17 11:37:50|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1629200280000|2021-08-17 11:38:00|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1629200290000|2021-08-17 11:38:10|364.29|361.89|364.45|362.05|364.45|362.05|364.29|361.89|0
1629200300000|2021-08-17 11:38:20|364.52|362.12|364.61|362.21|364.61|362.21|364.45|362.05|0
1629200310000|2021-08-17 11:38:30|364.77|362.37|364.29|361.89|364.77|362.37|364.29|361.89|0
1629200320000|2021-08-17 11:38:40|364.45|362.05|364.28|361.88|364.45|362.05|364.28|361.88|0
1629200330000|2021-08-17 11:38:50|364.12|361.72|364.45|362.05|364.45|362.05|364.12|361.72|0
1629200340000|2021-08-17 11:39:00|364.52|362.12|364.61|362.21|364.61|362.21|364.52|362.12|0
1629200350000|2021-08-17 11:39:10|364.45|362.05|364.36|361.96|364.45|362.05|364.36|361.96|0
1629200360000|2021-08-17 11:39:20|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1629200370000|2021-08-17 11:39:30|364.12|361.72|364.12|361.72|364.12|361.72|363.96|361.56|0
1629200380000|2021-08-17 11:39:40|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1629200400000|2021-08-17 11:40:00|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1629200410000|2021-08-17 11:40:10|364.44|362.04|364.28|361.88|364.44|362.04|364.28|361.88|0
1629200420000|2021-08-17 11:40:20|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1629200430000|2021-08-17 11:40:30|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1629200450000|2021-08-17 11:40:50|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1629200460000|2021-08-17 11:41:00|364.28|361.88|364.2|361.8|364.28|361.88|364.2|361.8|0
1629200470000|2021-08-17 11:41:10|364.12|361.72|364.28|361.88|364.28|361.88|364.12|361.72|0
1629200490000|2021-08-17 11:41:30|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1629200500000|2021-08-17 11:41:40|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1629200520000|2021-08-17 11:42:00|363.8|361.4|363.96|361.56|363.96|361.56|363.8|361.4|0
1629200530000|2021-08-17 11:42:10|363.8|361.4|363.96|361.56|363.96|361.56|363.8|361.4|0
1629200560000|2021-08-17 11:42:40|363.88|361.48|363.64|361.24|363.88|361.48|363.64|361.24|0
1629200570000|2021-08-17 11:42:50|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1629200580000|2021-08-17 11:43:00|363.88|361.48|363.8|361.4|363.88|361.48|363.8|361.4|0
1629200600000|2021-08-17 11:43:20|363.72|361.32|363.64|361.24|363.8|361.4|363.64|361.24|0
1629200610000|2021-08-17 11:43:30|363.48|361.08|363.64|361.24|363.64|361.24|363.48|361.08|0
1629200620000|2021-08-17 11:43:40|363.48|361.08|363.64|361.24|363.64|361.24|363.48|361.08|0
1629200630000|2021-08-17 11:43:50|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1629200640000|2021-08-17 11:44:00|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1629200650000|2021-08-17 11:44:10|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1629200660000|2021-08-17 11:44:20|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1629200670000|2021-08-17 11:44:30|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1629200680000|2021-08-17 11:44:40|364.28|361.88|364.28|361.88|364.36|361.96|364.28|361.88|0
1629200690000|2021-08-17 11:44:50|364.12|361.72|363.96|361.56|364.12|361.72|363.96|361.56|0
1629200700000|2021-08-17 11:45:00|364.12|361.72|363.96|361.56|364.12|361.72|363.96|361.56|0
1629200720000|2021-08-17 11:45:20|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1629200730000|2021-08-17 11:45:30|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1629200740000|2021-08-17 11:45:40|363.96|361.56|363.88|361.48|363.96|361.56|363.8|361.4|0
1629200750000|2021-08-17 11:45:50|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1629200760000|2021-08-17 11:46:00|363.88|361.48|363.64|361.24|363.88|361.48|363.64|361.24|0
1629200770000|2021-08-17 11:46:10|363.8|361.4|363.96|361.56|363.96|361.56|363.8|361.4|0
1629200780000|2021-08-17 11:46:20|363.8|361.4|363.96|361.56|363.96|361.56|363.8|361.4|0
1629200790000|2021-08-17 11:46:30|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1629200800000|2021-08-17 11:46:40|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1629200810000|2021-08-17 11:46:50|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1629200820000|2021-08-17 11:47:00|363.96|361.56|363.88|361.48|363.96|361.56|363.88|361.48|0
1629200830000|2021-08-17 11:47:10|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1629200850000|2021-08-17 11:47:30|364.04|361.64|363.96|361.56|364.12|361.72|363.96|361.56|0
1629200870000|2021-08-17 11:47:50|363.88|361.48|363.8|361.4|363.88|361.48|363.8|361.4|0
1629200880000|2021-08-17 11:48:00|363.96|361.56|363.64|361.24|363.96|361.56|363.64|361.24|0
1629200890000|2021-08-17 11:48:10|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1629200910000|2021-08-17 11:48:30|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1629200920000|2021-08-17 11:48:40|364.12|361.72|364.44|362.04|364.44|362.04|364.12|361.72|0
1629200930000|2021-08-17 11:48:50|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1629200940000|2021-08-17 11:49:00|364.44|362.04|364.6|362.2|364.6|362.2|364.44|362.04|0
1629200950000|2021-08-17 11:49:10|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1629200960000|2021-08-17 11:49:20|364.6|362.2|364.76|362.36|364.76|362.36|364.6|362.2|0
1629200970000|2021-08-17 11:49:30|364.6|362.2|364.76|362.36|364.76|362.36|364.6|362.2|0
1629200980000|2021-08-17 11:49:40|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1629200990000|2021-08-17 11:49:50|364.76|362.36|364.92|362.52|364.92|362.52|364.76|362.36|0
1629201000000|2021-08-17 11:50:00|364.76|362.36|364.76|362.36|364.76|362.36|364.6|362.2|0
1629201030000|2021-08-17 11:50:30|364.6|362.2|364.44|362.04|364.6|362.2|364.44|362.04|0
1629201040000|2021-08-17 11:50:40|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201050000|2021-08-17 11:50:50|364.52|362.12|364.44|362.04|364.52|362.12|364.44|362.04|0
1629201060000|2021-08-17 11:51:00|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1629201120000|2021-08-17 11:52:00|364.6|362.2|364.44|362.04|364.6|362.2|364.44|362.04|0
1629201130000|2021-08-17 11:52:10|364.6|362.2|364.44|362.04|364.6|362.2|364.44|362.04|0
1629201140000|2021-08-17 11:52:20|364.52|362.12|364.44|362.04|364.6|362.2|364.44|362.04|0
1629201150000|2021-08-17 11:52:30|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201170000|2021-08-17 11:52:50|364.76|362.36|364.6|362.2|364.76|362.36|364.6|362.2|0
1629201180000|2021-08-17 11:53:00|364.76|362.36|364.76|362.36|364.76|362.36|364.6|362.2|0
1629201190000|2021-08-17 11:53:10|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201210000|2021-08-17 11:53:30|364.76|362.36|364.6|362.2|364.76|362.36|364.6|362.2|0
1629201220000|2021-08-17 11:53:40|364.44|362.04|364.6|362.2|364.6|362.2|364.44|362.04|0
1629201240000|2021-08-17 11:54:00|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1629201260000|2021-08-17 11:54:20|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201270000|2021-08-17 11:54:30|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1629201290000|2021-08-17 11:54:50|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201300000|2021-08-17 11:55:00|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1629201320000|2021-08-17 11:55:20|364.6|362.2|364.44|362.04|364.6|362.2|364.44|362.04|0
1629201340000|2021-08-17 11:55:40|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201350000|2021-08-17 11:55:50|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1629201370000|2021-08-17 11:56:10|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1629201380000|2021-08-17 11:56:20|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1629201390000|2021-08-17 11:56:30|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201400000|2021-08-17 11:56:40|364.52|362.12|364.6|362.2|364.6|362.2|364.52|362.12|0
1629201420000|2021-08-17 11:57:00|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1629201440000|2021-08-17 11:57:20|364.51|362.11|364.6|362.2|364.6|362.2|364.44|362.04|0
1629201450000|2021-08-17 11:57:30|364.51|362.11|364.6|362.2|364.6|362.2|364.51|362.11|0
1629201460000|2021-08-17 11:57:40|364.68|362.28|364.67|362.27|364.68|362.28|364.6|362.2|0
1629201470000|2021-08-17 11:57:50|364.76|362.36|364.76|362.36|364.76|362.36|364.67|362.27|0
1629201490000|2021-08-17 11:58:10|364.6|362.2|364.67|362.27|364.67|362.27|364.6|362.2|0
1629201500000|2021-08-17 11:58:20|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1629201520000|2021-08-17 11:58:40|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201530000|2021-08-17 11:58:50|364.44|362.04|364.6|362.2|364.6|362.2|364.44|362.04|0
1629201540000|2021-08-17 11:59:00|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1629201570000|2021-08-17 11:59:30|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201600000|2021-08-17 12:00:00|364.44|362.04|364.6|362.2|364.6|362.2|364.44|362.04|0
1629201610000|2021-08-17 12:00:10|364.44|362.04|364.28|361.88|364.44|362.04|364.28|361.88|0
1629201620000|2021-08-17 12:00:20|364.44|362.04|364.6|362.2|364.6|362.2|364.44|362.04|0
1629201650000|2021-08-17 12:00:50|364.44|362.04|364.6|362.2|364.6|362.2|364.44|362.04|0
1629201660000|2021-08-17 12:01:00|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1629201670000|2021-08-17 12:01:10|364.6|362.2|364.44|362.04|364.6|362.2|364.44|362.04|0
1629201690000|2021-08-17 12:01:30|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1629201700000|2021-08-17 12:01:40|364.44|362.04|364.44|362.04|364.6|362.2|364.44|362.04|0
1629201730000|2021-08-17 12:02:10|364.28|361.88|364.44|362.04|364.44|362.04|364.28|361.88|0
1629201740000|2021-08-17 12:02:20|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201750000|2021-08-17 12:02:30|364.44|362.04|364.6|362.2|364.6|362.2|364.44|362.04|0
1629201770000|2021-08-17 12:02:50|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1629201780000|2021-08-17 12:03:00|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1629201800000|2021-08-17 12:03:20|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1629201850000|2021-08-17 12:04:10|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1629201860000|2021-08-17 12:04:20|364.35|361.95|364.11|361.71|364.35|361.95|364.11|361.71|0
1629201870000|2021-08-17 12:04:30|364.27|361.87|364.43|362.03|364.43|362.03|364.27|361.87|0
1629201880000|2021-08-17 12:04:40|364.51|362.11|364.6|362.2|364.6|362.2|364.51|362.11|0
1629201890000|2021-08-17 12:04:50|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1629201900000|2021-08-17 12:05:00|364.51|362.11|364.6|362.2|364.6|362.2|364.51|362.11|0
1629201910000|2021-08-17 12:05:10|364.76|362.36|364.59|362.19|364.76|362.36|364.59|362.19|0
1629201930000|2021-08-17 12:05:30|364.67|362.27|364.59|362.19|364.67|362.27|364.59|362.19|0
1629201940000|2021-08-17 12:05:40|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1629201980000|2021-08-17 12:06:20|364.51|362.11|364.43|362.03|364.51|362.11|364.43|362.03|0
1629201990000|2021-08-17 12:06:30|364.51|362.11|364.59|362.19|364.59|362.19|364.51|362.11|0
1629202000000|2021-08-17 12:06:40|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1629202040000|2021-08-17 12:07:20|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1629202050000|2021-08-17 12:07:30|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1629202060000|2021-08-17 12:07:40|364.51|362.11|364.43|362.03|364.51|362.11|364.43|362.03|0
1629202110000|2021-08-17 12:08:30|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1629202120000|2021-08-17 12:08:40|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1629202200000|2021-08-17 12:10:00|364.59|362.19|364.43|362.03|364.59|362.19|364.43|362.03|0
1629202210000|2021-08-17 12:10:10|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1629202220000|2021-08-17 12:10:20|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1629202260000|2021-08-17 12:11:00|364.59|362.19|364.75|362.35|364.75|362.35|364.59|362.19|0
1629202290000|2021-08-17 12:11:30|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1629202310000|2021-08-17 12:11:50|364.43|362.03|364.59|362.19|364.59|362.19|364.43|362.03|0
1629202320000|2021-08-17 12:12:00|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1629202340000|2021-08-17 12:12:20|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1629202390000|2021-08-17 12:13:10|364.75|362.35|364.59|362.19|364.75|362.35|364.59|362.19|0
1629202420000|2021-08-17 12:13:40|364.43|362.03|364.43|362.03|364.59|362.19|364.43|362.03|0
1629202440000|2021-08-17 12:14:00|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1629202460000|2021-08-17 12:14:20|364.43|362.03|364.59|362.19|364.59|362.19|364.43|362.03|0
1629202490000|2021-08-17 12:14:50|364.75|362.35|364.59|362.19|364.75|362.35|364.59|362.19|0
1629202500000|2021-08-17 12:15:00|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1629202510000|2021-08-17 12:15:10|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1629202520000|2021-08-17 12:15:20|364.51|362.11|364.43|362.03|364.59|362.19|364.43|362.03|0
1629202530000|2021-08-17 12:15:30|364.59|362.19|364.59|362.19|364.59|362.19|364.43|362.03|0
1629202540000|2021-08-17 12:15:40|364.43|362.03|364.51|362.11|364.51|362.11|364.43|362.03|0
1629202550000|2021-08-17 12:15:50|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1629202560000|2021-08-17 12:16:00|364.27|361.87|364.11|361.71|364.27|361.87|364.11|361.71|0
1629202570000|2021-08-17 12:16:10|364.27|361.87|364.11|361.71|364.27|361.87|364.11|361.71|0
1629202590000|2021-08-17 12:16:30|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1629202610000|2021-08-17 12:16:50|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1629202620000|2021-08-17 12:17:00|363.95|361.55|363.79|361.39|363.95|361.55|363.79|361.39|0
1629202640000|2021-08-17 12:17:20|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1629202650000|2021-08-17 12:17:30|364.11|361.71|364.27|361.87|364.27|361.87|364.11|361.71|0
1629202670000|2021-08-17 12:17:50|364.43|362.03|364.43|362.03|364.51|362.11|364.43|362.03|0
1629202680000|2021-08-17 12:18:00|364.51|362.11|364.43|362.03|364.59|362.19|364.43|362.03|0
1629202700000|2021-08-17 12:18:20|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1629202710000|2021-08-17 12:18:30|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1629202720000|2021-08-17 12:18:40|363.95|361.55|363.86|361.46|363.95|361.55|363.86|361.46|0
1629202730000|2021-08-17 12:18:50|363.79|361.39|363.63|361.23|363.79|361.39|363.63|361.23|0
1629202740000|2021-08-17 12:19:00|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1629202750000|2021-08-17 12:19:10|363.31|360.91|363.47|361.07|363.47|361.07|363.31|360.91|0
1629202770000|2021-08-17 12:19:30|363.54|361.14|363.47|361.07|363.54|361.14|363.47|361.07|0
1629202780000|2021-08-17 12:19:40|363.31|360.91|363.31|360.91|363.31|360.91|363.31|360.91|0
1629202800000|2021-08-17 12:20:00|363.22|360.82|363.31|360.91|363.31|360.91|363.22|360.82|0
1629202820000|2021-08-17 12:20:20|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1629202840000|2021-08-17 12:20:40|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1629202850000|2021-08-17 12:20:50|362.83|360.43|362.67|360.27|362.83|360.43|362.67|360.27|0
1629202860000|2021-08-17 12:21:00|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1629202870000|2021-08-17 12:21:10|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1629202880000|2021-08-17 12:21:20|362.83|360.43|362.99|360.59|362.99|360.59|362.83|360.43|0
1629202920000|2021-08-17 12:22:00|363.15|360.75|362.99|360.59|363.15|360.75|362.99|360.59|0
1629202950000|2021-08-17 12:22:30|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1629202960000|2021-08-17 12:22:40|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1629202990000|2021-08-17 12:23:10|362.9|360.5|362.83|360.43|362.99|360.59|362.83|360.43|0
1629203020000|2021-08-17 12:23:40|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1629203030000|2021-08-17 12:23:50|362.83|360.43|362.83|360.43|362.83|360.43|362.67|360.27|0
1629203040000|2021-08-17 12:24:00|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1629203050000|2021-08-17 12:24:10|362.83|360.43|362.99|360.59|362.99|360.59|362.83|360.43|0
1629203070000|2021-08-17 12:24:30|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1629203200000|2021-08-17 12:26:40|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1629203210000|2021-08-17 12:26:50|362.98|360.58|362.66|360.26|362.98|360.58|362.66|360.26|0
1629203220000|2021-08-17 12:27:00|362.5|360.1|362.34|359.94|362.5|360.1|362.34|359.94|0
1629203250000|2021-08-17 12:27:30|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629203260000|2021-08-17 12:27:40|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1629203270000|2021-08-17 12:27:50|362.18|359.78|362.02|359.62|362.18|359.78|362.02|359.62|0
1629203280000|2021-08-17 12:28:00|361.86|359.46|361.86|359.46|361.86|359.46|361.7|359.3|0
1629203290000|2021-08-17 12:28:10|361.7|359.3|361.86|359.46|361.86|359.46|361.7|359.3|0
1629203300000|2021-08-17 12:28:20|362.02|359.62|361.86|359.46|362.02|359.62|361.86|359.46|0
1629203310000|2021-08-17 12:28:30|362.02|359.62|361.94|359.54|362.02|359.62|361.94|359.54|0
1629203320000|2021-08-17 12:28:40|362.02|359.62|362.02|359.62|362.02|359.62|361.86|359.46|0
1629203350000|2021-08-17 12:29:10|362.1|359.7|362.26|359.86|362.26|359.86|362.1|359.7|0
1629203360000|2021-08-17 12:29:20|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1629203370000|2021-08-17 12:29:30|362.42|360.02|362.42|360.02|362.42|360.02|362.34|359.94|0
1629203380000|2021-08-17 12:29:40|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1629203400000|2021-08-17 12:30:00|362.5|360.1|362.5|360.1|362.5|360.1|362.42|360.02|0
1629203410000|2021-08-17 12:30:10|362.34|359.94|362.34|359.94|362.5|360.1|362.34|359.94|0
1629203420000|2021-08-17 12:30:20|362.42|360.02|362.66|360.26|362.66|360.26|362.42|360.02|0
1629203430000|2021-08-17 12:30:30|362.5|360.1|362.5|360.1|362.5|360.1|362.34|359.94|0
1629203440000|2021-08-17 12:30:40|362.66|360.26|362.66|360.26|362.66|360.26|362.66|360.26|0
1629203450000|2021-08-17 12:30:50|362.82|360.42|362.02|359.62|362.82|360.42|362.02|359.62|0
1629203460000|2021-08-17 12:31:00|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1629203470000|2021-08-17 12:31:10|362.18|359.78|362.34|359.94|362.34|359.94|362.18|359.78|0
1629203480000|2021-08-17 12:31:20|362.18|359.78|362.18|359.78|362.18|359.78|361.86|359.46|0
1629203490000|2021-08-17 12:31:30|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1629203500000|2021-08-17 12:31:40|362.18|359.78|362.18|359.78|362.34|359.94|362.18|359.78|0
1629203510000|2021-08-17 12:31:50|362.02|359.62|362.02|359.62|362.18|359.78|362.02|359.62|0
1629203520000|2021-08-17 12:32:00|361.86|359.46|361.86|359.46|361.86|359.46|361.7|359.3|0
1629203530000|2021-08-17 12:32:10|362.02|359.62|362.02|359.62|362.02|359.62|361.86|359.46|0
1629203540000|2021-08-17 12:32:20|362.66|360.26|362.18|359.78|362.66|360.26|362.18|359.78|0
1629203550000|2021-08-17 12:32:30|361.86|359.46|362.1|359.7|362.1|359.7|361.86|359.46|0
1629203560000|2021-08-17 12:32:40|362.18|359.78|361.86|359.46|362.18|359.78|361.86|359.46|0
1629203570000|2021-08-17 12:32:50|362.02|359.62|362.02|359.62|362.02|359.62|361.86|359.46|0
1629203580000|2021-08-17 12:33:00|361.86|359.46|361.7|359.3|361.94|359.54|361.7|359.3|0
1629203590000|2021-08-17 12:33:10|361.22|358.82|361.54|359.14|361.54|359.14|361.06|358.66|0
1629203600000|2021-08-17 12:33:20|361.38|358.98|361.22|358.82|361.38|358.98|361.22|358.82|0
1629203610000|2021-08-17 12:33:30|361.38|358.98|361.22|358.82|361.38|358.98|361.22|358.82|0
1629203620000|2021-08-17 12:33:40|361.06|358.66|361.06|358.66|361.22|358.82|361.06|358.66|0
1629203630000|2021-08-17 12:33:50|360.9|358.5|360.58|358.18|360.9|358.5|360.58|358.18|0
1629203640000|2021-08-17 12:34:00|360.43|358.03|360.74|358.34|360.74|358.34|360.43|358.03|0
1629203650000|2021-08-17 12:34:10|360.58|358.18|360.74|358.34|360.74|358.34|360.58|358.18|0
1629203660000|2021-08-17 12:34:20|360.58|358.18|360.58|358.18|360.58|358.18|360.58|358.18|0
1629203670000|2021-08-17 12:34:30|360.74|358.34|361.06|358.66|361.06|358.66|360.74|358.34|0
1629203680000|2021-08-17 12:34:40|361.22|358.82|361.7|359.3|361.7|359.3|361.22|358.82|0
1629203690000|2021-08-17 12:34:50|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1629203700000|2021-08-17 12:35:00|361.7|359.3|361.22|358.82|361.7|359.3|361.22|358.82|0
1629203710000|2021-08-17 12:35:10|360.74|358.34|360.58|358.18|360.74|358.34|360.58|358.18|0
1629203720000|2021-08-17 12:35:20|360.82|358.42|360.74|358.34|361.06|358.66|360.74|358.34|0
1629203730000|2021-08-17 12:35:30|360.9|358.5|360.74|358.34|360.9|358.5|360.74|358.34|0
1629203740000|2021-08-17 12:35:40|360.9|358.5|360.74|358.34|360.9|358.5|360.74|358.34|0
1629203750000|2021-08-17 12:35:50|360.58|358.18|360.9|358.5|360.9|358.5|360.58|358.18|0
1629203760000|2021-08-17 12:36:00|361.38|358.98|361.54|359.14|361.54|359.14|361.22|358.82|0
1629203770000|2021-08-17 12:36:10|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1629203780000|2021-08-17 12:36:20|361.54|359.14|361.7|359.3|361.7|359.3|361.54|359.14|0
1629203790000|2021-08-17 12:36:30|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1629203800000|2021-08-17 12:36:40|361.7|359.3|361.86|359.46|361.86|359.46|361.7|359.3|0
1629203820000|2021-08-17 12:37:00|361.7|359.3|361.86|359.46|362.02|359.62|361.7|359.3|0
1629203830000|2021-08-17 12:37:10|361.7|359.3|362.02|359.62|362.02|359.62|361.7|359.3|0
1629203840000|2021-08-17 12:37:20|362.18|359.78|362.34|359.94|362.34|359.94|362.18|359.78|0
1629203880000|2021-08-17 12:38:00|362.42|360.02|362.5|360.1|362.5|360.1|362.42|360.02|0
1629203890000|2021-08-17 12:38:10|362.34|359.94|362.82|360.42|362.82|360.42|362.34|359.94|0
1629203900000|2021-08-17 12:38:20|362.98|360.58|362.82|360.42|362.98|360.58|362.82|360.42|0
1629203920000|2021-08-17 12:38:40|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1629203940000|2021-08-17 12:39:00|363.14|360.74|363.3|360.9|363.3|360.9|363.14|360.74|0
1629203950000|2021-08-17 12:39:10|363.14|360.74|363.22|360.82|363.3|360.9|363.14|360.74|0
1629203960000|2021-08-17 12:39:20|363.3|360.9|363.62|361.22|363.62|361.22|363.3|360.9|0
1629203970000|2021-08-17 12:39:30|363.46|361.06|363.78|361.38|363.78|361.38|363.46|361.06|0
1629203980000|2021-08-17 12:39:40|363.62|361.22|363.78|361.38|363.78|361.38|363.62|361.22|0
1629203990000|2021-08-17 12:39:50|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1629204000000|2021-08-17 12:40:00|364.18|361.78|364.42|362.02|364.58|362.18|364.18|361.78|0
1629204010000|2021-08-17 12:40:10|364.26|361.86|364.42|362.02|364.42|362.02|364.26|361.86|0
1629204020000|2021-08-17 12:40:20|364.58|362.18|364.42|362.02|364.58|362.18|364.42|362.02|0
1629204030000|2021-08-17 12:40:30|364.58|362.18|364.74|362.34|364.74|362.34|364.58|362.18|0
1629204040000|2021-08-17 12:40:40|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1629204050000|2021-08-17 12:40:50|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204060000|2021-08-17 12:41:00|364.98|362.58|364.9|362.5|364.98|362.58|364.9|362.5|0
1629204070000|2021-08-17 12:41:10|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204080000|2021-08-17 12:41:20|365.22|362.82|365.38|362.98|365.38|362.98|365.22|362.82|0
1629204090000|2021-08-17 12:41:30|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1629204100000|2021-08-17 12:41:40|365.7|363.3|365.38|362.98|365.7|363.3|365.38|362.98|0
1629204110000|2021-08-17 12:41:50|365.06|362.66|365.06|362.66|365.22|362.82|365.06|362.66|0
1629204120000|2021-08-17 12:42:00|365.22|362.82|365.22|362.82|365.3|362.9|365.22|362.82|0
1629204130000|2021-08-17 12:42:10|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1629204140000|2021-08-17 12:42:20|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1629204150000|2021-08-17 12:42:30|365.62|363.22|365.7|363.3|365.7|363.3|365.54|363.14|0
1629204160000|2021-08-17 12:42:40|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1629204170000|2021-08-17 12:42:50|365.38|362.98|365.06|362.66|365.38|362.98|365.06|362.66|0
1629204190000|2021-08-17 12:43:10|365.22|362.82|365.22|362.82|365.22|362.82|365.06|362.66|0
1629204200000|2021-08-17 12:43:20|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1629204210000|2021-08-17 12:43:30|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1629204230000|2021-08-17 12:43:50|365.38|362.98|365.22|362.82|365.38|362.98|365.22|362.82|0
1629204240000|2021-08-17 12:44:00|365.06|362.66|365.22|362.82|365.22|362.82|365.06|362.66|0
1629204270000|2021-08-17 12:44:30|365.06|362.66|365.38|362.98|365.38|362.98|365.06|362.66|0
1629204280000|2021-08-17 12:44:40|365.22|362.82|365.38|362.98|365.38|362.98|365.22|362.82|0
1629204300000|2021-08-17 12:45:00|365.22|362.82|365.14|362.74|365.22|362.82|365.06|362.66|0
1629204310000|2021-08-17 12:45:10|365.06|362.66|365.38|362.98|365.38|362.98|365.06|362.66|0
1629204320000|2021-08-17 12:45:20|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1629204330000|2021-08-17 12:45:30|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204340000|2021-08-17 12:45:40|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1629204350000|2021-08-17 12:45:50|365.06|362.66|365.22|362.82|365.22|362.82|365.06|362.66|0
1629204360000|2021-08-17 12:46:00|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204390000|2021-08-17 12:46:30|365.22|362.82|364.9|362.5|365.22|362.82|364.9|362.5|0
1629204400000|2021-08-17 12:46:40|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204410000|2021-08-17 12:46:50|364.9|362.5|365.06|362.66|365.06|362.66|364.9|362.5|0
1629204420000|2021-08-17 12:47:00|364.98|362.58|365.06|362.66|365.06|362.66|364.98|362.58|0
1629204450000|2021-08-17 12:47:30|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1629204460000|2021-08-17 12:47:40|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204470000|2021-08-17 12:47:50|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1629204480000|2021-08-17 12:48:00|365.06|362.66|364.9|362.5|365.06|362.66|364.9|362.5|0
1629204490000|2021-08-17 12:48:10|364.74|362.34|364.74|362.34|364.74|362.34|364.74|362.34|0
1629204510000|2021-08-17 12:48:30|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1629204520000|2021-08-17 12:48:40|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204530000|2021-08-17 12:48:50|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1629204540000|2021-08-17 12:49:00|364.74|362.34|364.9|362.5|364.9|362.5|364.74|362.34|0
1629204550000|2021-08-17 12:49:10|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204580000|2021-08-17 12:49:40|364.9|362.5|364.9|362.5|365.06|362.66|364.9|362.5|0
1629204590000|2021-08-17 12:49:50|364.74|362.34|364.9|362.5|364.9|362.5|364.74|362.34|0
1629204600000|2021-08-17 12:50:00|364.97|362.57|365.06|362.66|365.06|362.66|364.9|362.5|0
1629204610000|2021-08-17 12:50:10|365.22|362.82|365.22|362.82|365.22|362.82|365.06|362.66|0
1629204620000|2021-08-17 12:50:20|365.14|362.74|364.74|362.34|365.14|362.74|364.74|362.34|0
1629204630000|2021-08-17 12:50:30|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1629204640000|2021-08-17 12:50:40|364.74|362.34|364.74|362.34|364.74|362.34|364.74|362.34|0
1629204650000|2021-08-17 12:50:50|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1629204680000|2021-08-17 12:51:20|364.42|362.02|364.58|362.18|364.58|362.18|364.42|362.02|0
1629204690000|2021-08-17 12:51:30|364.74|362.34|364.74|362.34|364.74|362.34|364.74|362.34|0
1629204710000|2021-08-17 12:51:50|364.9|362.5|364.9|362.5|364.9|362.5|364.74|362.34|0
1629204720000|2021-08-17 12:52:00|364.74|362.34|364.9|362.5|364.9|362.5|364.74|362.34|0
1629204740000|2021-08-17 12:52:20|365.06|362.66|365.06|362.66|365.22|362.82|365.06|362.66|0
1629204750000|2021-08-17 12:52:30|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1629204760000|2021-08-17 12:52:40|365.06|362.66|365.22|362.82|365.22|362.82|365.06|362.66|0
1629204770000|2021-08-17 12:52:50|365.13|362.73|365.06|362.66|365.13|362.73|365.06|362.66|0
1629204800000|2021-08-17 12:53:20|364.9|362.5|364.74|362.34|364.9|362.5|364.74|362.34|0
1629204810000|2021-08-17 12:53:30|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1629204820000|2021-08-17 12:53:40|364.74|362.34|364.9|362.5|364.9|362.5|364.74|362.34|0
1629204830000|2021-08-17 12:53:50|364.97|362.57|364.9|362.5|365.06|362.66|364.9|362.5|0
1629204860000|2021-08-17 12:54:20|365.06|362.66|365.06|362.66|365.06|362.66|364.9|362.5|0
1629204870000|2021-08-17 12:54:30|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1629204890000|2021-08-17 12:54:50|365.06|362.66|364.9|362.5|365.06|362.66|364.9|362.5|0
1629204900000|2021-08-17 12:55:00|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204910000|2021-08-17 12:55:10|364.9|362.5|364.9|362.5|364.97|362.57|364.9|362.5|0
1629204930000|2021-08-17 12:55:30|364.74|362.34|364.74|362.34|364.74|362.34|364.74|362.34|0
1629204940000|2021-08-17 12:55:40|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1629204950000|2021-08-17 12:55:50|364.73|362.33|364.9|362.5|364.9|362.5|364.73|362.33|0
1629204960000|2021-08-17 12:56:00|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1629204970000|2021-08-17 12:56:10|364.97|362.57|364.9|362.5|364.97|362.57|364.9|362.5|0
1629204980000|2021-08-17 12:56:20|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1629204990000|2021-08-17 12:56:30|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1629205000000|2021-08-17 12:56:40|365.06|362.66|364.9|362.5|365.06|362.66|364.9|362.5|0
1629205010000|2021-08-17 12:56:50|364.81|362.41|364.73|362.33|364.81|362.41|364.73|362.33|0
1629205020000|2021-08-17 12:57:00|364.89|362.49|364.89|362.49|364.89|362.49|364.73|362.33|0
1629205030000|2021-08-17 12:57:10|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1629205040000|2021-08-17 12:57:20|364.81|362.41|364.89|362.49|364.89|362.49|364.81|362.41|0
1629205060000|2021-08-17 12:57:40|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1629205080000|2021-08-17 12:58:00|364.57|362.17|364.57|362.17|364.57|362.17|364.57|362.17|0
1629205090000|2021-08-17 12:58:10|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1629205100000|2021-08-17 12:58:20|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1629205110000|2021-08-17 12:58:30|364.57|362.17|364.57|362.17|364.57|362.17|364.41|362.01|0
1629205170000|2021-08-17 12:59:30|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1629205180000|2021-08-17 12:59:40|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1629205190000|2021-08-17 12:59:50|364.41|362.01|364.33|361.93|364.41|362.01|364.25|361.85|0
1629205200000|2021-08-17 13:00:00|364.41|362.01|364.09|361.69|364.41|362.01|364.09|361.69|0
1629205210000|2021-08-17 13:00:10|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1629205220000|2021-08-17 13:00:20|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1629205230000|2021-08-17 13:00:30|363.93|361.53|363.77|361.37|363.93|361.53|363.77|361.37|0
1629205240000|2021-08-17 13:00:40|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1629205250000|2021-08-17 13:00:50|363.77|361.37|363.77|361.37|363.77|361.37|363.61|361.21|0
1629205270000|2021-08-17 13:01:10|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1629205280000|2021-08-17 13:01:20|363.77|361.37|363.61|361.21|363.77|361.37|363.61|361.21|0
1629205290000|2021-08-17 13:01:30|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1629205300000|2021-08-17 13:01:40|363.61|361.21|363.45|361.05|363.61|361.21|363.45|361.05|0
1629205310000|2021-08-17 13:01:50|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1629205320000|2021-08-17 13:02:00|363.45|361.05|363.13|360.73|363.45|361.05|363.13|360.73|0
1629205330000|2021-08-17 13:02:10|362.97|360.57|363.29|360.89|363.29|360.89|362.97|360.57|0
1629205340000|2021-08-17 13:02:20|363.13|360.73|363.13|360.73|363.21|360.81|363.13|360.73|0
1629205350000|2021-08-17 13:02:30|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1629205360000|2021-08-17 13:02:40|363.37|360.97|363.45|361.05|363.45|361.05|363.37|360.97|0
1629205370000|2021-08-17 13:02:50|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1629205380000|2021-08-17 13:03:00|363.69|361.29|363.77|361.37|363.77|361.37|363.69|361.29|0
1629205390000|2021-08-17 13:03:10|363.93|361.53|363.61|361.21|363.93|361.53|363.61|361.21|0
1629205400000|2021-08-17 13:03:20|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1629205420000|2021-08-17 13:03:40|363.61|361.21|363.45|361.05|363.61|361.21|363.45|361.05|0
1629205430000|2021-08-17 13:03:50|363.53|361.13|363.45|361.05|363.53|361.13|363.45|361.05|0
1629205440000|2021-08-17 13:04:00|363.61|361.21|363.77|361.37|363.93|361.53|363.61|361.21|0
1629205450000|2021-08-17 13:04:10|363.93|361.53|363.93|361.53|363.93|361.53|363.77|361.37|0
1629205470000|2021-08-17 13:04:30|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1629205480000|2021-08-17 13:04:40|364.25|361.85|364.33|361.93|364.33|361.93|364.25|361.85|0
1629205490000|2021-08-17 13:04:50|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1629205500000|2021-08-17 13:05:00|364.25|361.85|363.93|361.53|364.25|361.85|363.93|361.53|0
1629205510000|2021-08-17 13:05:10|363.77|361.37|363.77|361.37|363.77|361.37|363.61|361.21|0
1629205520000|2021-08-17 13:05:20|363.61|361.21|363.53|361.13|363.61|361.21|363.53|361.13|0
1629205530000|2021-08-17 13:05:30|363.45|361.05|363.29|360.89|363.45|361.05|363.13|360.73|0
1629205540000|2021-08-17 13:05:40|363.13|360.73|363.29|360.89|363.29|360.89|363.13|360.73|0
1629205550000|2021-08-17 13:05:50|363.13|360.73|362.97|360.57|363.13|360.73|362.97|360.57|0
1629205560000|2021-08-17 13:06:00|363.13|360.73|363.13|360.73|363.13|360.73|362.97|360.57|0
1629205570000|2021-08-17 13:06:10|363.29|360.89|363.45|361.05|363.45|361.05|363.29|360.89|0
1629205580000|2021-08-17 13:06:20|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1629205590000|2021-08-17 13:06:30|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1629205600000|2021-08-17 13:06:40|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1629205610000|2021-08-17 13:06:50|363.13|360.73|363.13|360.73|363.13|360.73|363.13|360.73|0
1629205620000|2021-08-17 13:07:00|362.97|360.57|362.49|360.09|362.97|360.57|362.49|360.09|0
1629205630000|2021-08-17 13:07:10|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1629205640000|2021-08-17 13:07:20|362.49|360.09|362.65|360.25|362.65|360.25|362.49|360.09|0
1629205650000|2021-08-17 13:07:30|362.49|360.09|362.49|360.09|362.49|360.09|362.49|360.09|0
1629205660000|2021-08-17 13:07:40|362.65|360.25|362.49|360.09|362.65|360.25|362.49|360.09|0
1629205680000|2021-08-17 13:08:00|362.17|359.77|362.33|359.93|362.33|359.93|362.17|359.77|0
1629205690000|2021-08-17 13:08:10|362.17|359.77|362.33|359.93|362.33|359.93|362.17|359.77|0
1629205700000|2021-08-17 13:08:20|362.17|359.77|362.01|359.61|362.33|359.93|362.01|359.61|0
1629205710000|2021-08-17 13:08:30|362.17|359.77|362.01|359.61|362.17|359.77|362.01|359.61|0
1629205720000|2021-08-17 13:08:40|361.85|359.45|362.01|359.61|362.01|359.61|361.85|359.45|0
1629205730000|2021-08-17 13:08:50|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1629205740000|2021-08-17 13:09:00|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1629205750000|2021-08-17 13:09:10|361.85|359.45|362.17|359.77|362.17|359.77|361.85|359.45|0
1629205760000|2021-08-17 13:09:20|362.01|359.61|362.01|359.61|362.01|359.61|361.85|359.45|0
1629205770000|2021-08-17 13:09:30|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1629205780000|2021-08-17 13:09:40|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1629205790000|2021-08-17 13:09:50|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1629205800000|2021-08-17 13:10:00|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1629205810000|2021-08-17 13:10:10|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1629205820000|2021-08-17 13:10:20|361.37|358.97|361.53|359.13|361.53|359.13|361.37|358.97|0
1629205830000|2021-08-17 13:10:30|361.37|358.97|361.21|358.81|361.37|358.97|361.21|358.81|0
1629205840000|2021-08-17 13:10:40|361.05|358.65|361.37|358.97|361.37|358.97|361.05|358.65|0
1629205850000|2021-08-17 13:10:50|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1629205860000|2021-08-17 13:11:00|361.69|359.29|361.37|358.97|361.69|359.29|361.37|358.97|0
1629205870000|2021-08-17 13:11:10|361.21|358.81|361.53|359.13|361.53|359.13|361.21|358.81|0
1629205880000|2021-08-17 13:11:20|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1629205890000|2021-08-17 13:11:30|361.53|359.13|361.69|359.29|361.76|359.36|361.53|359.13|0
1629205900000|2021-08-17 13:11:40|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1629205920000|2021-08-17 13:12:00|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1629205930000|2021-08-17 13:12:10|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1629205940000|2021-08-17 13:12:20|361.69|359.29|361.6|359.2|361.69|359.29|361.6|359.2|0
1629205950000|2021-08-17 13:12:30|361.53|359.13|361.53|359.13|361.53|359.13|361.37|358.97|0
1629205960000|2021-08-17 13:12:40|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1629205970000|2021-08-17 13:12:50|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1629205980000|2021-08-17 13:13:00|361.69|359.29|361.53|359.13|361.69|359.29|361.53|359.13|0
1629205990000|2021-08-17 13:13:10|361.69|359.29|361.85|359.45|361.85|359.45|361.69|359.29|0
1629206020000|2021-08-17 13:13:40|361.69|359.29|361.85|359.45|361.85|359.45|361.69|359.29|0
1629206030000|2021-08-17 13:13:50|361.69|359.29|361.85|359.45|361.85|359.45|361.69|359.29|0
1629206040000|2021-08-17 13:14:00|361.76|359.36|361.69|359.29|361.76|359.36|361.69|359.29|0
1629206050000|2021-08-17 13:14:10|361.85|359.45|361.85|359.45|361.85|359.45|361.69|359.29|0
1629206060000|2021-08-17 13:14:20|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1629206070000|2021-08-17 13:14:30|362.17|359.77|362.16|359.76|362.17|359.77|362.16|359.76|0
1629206090000|2021-08-17 13:14:50|362.32|359.92|362.32|359.92|362.32|359.92|362.32|359.92|0
1629206100000|2021-08-17 13:15:00|362.48|360.08|362.32|359.92|362.48|360.08|362.16|359.76|0
1629206110000|2021-08-17 13:15:10|362.16|359.76|361.85|359.45|362.16|359.76|361.85|359.45|0
1629206120000|2021-08-17 13:15:20|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1629206130000|2021-08-17 13:15:30|361.69|359.29|361.84|359.44|361.84|359.44|361.69|359.29|0
1629206140000|2021-08-17 13:15:40|362|359.6|362|359.6|362|359.6|362|359.6|0
1629206150000|2021-08-17 13:15:50|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1629206160000|2021-08-17 13:16:00|361.68|359.28|361.84|359.44|361.84|359.44|361.68|359.28|0
1629206170000|2021-08-17 13:16:10|361.68|359.28|361.68|359.28|361.84|359.44|361.68|359.28|0
1629206180000|2021-08-17 13:16:20|361.84|359.44|361.68|359.28|361.84|359.44|361.68|359.28|0
1629206190000|2021-08-17 13:16:30|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1629206200000|2021-08-17 13:16:40|361.68|359.28|361.37|358.97|361.68|359.28|361.37|358.97|0
1629206210000|2021-08-17 13:16:50|361.21|358.81|361.37|358.97|361.37|358.97|361.21|358.81|0
1629206220000|2021-08-17 13:17:00|361.44|359.04|361.21|358.81|361.44|359.04|361.21|358.81|0
1629206230000|2021-08-17 13:17:10|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1629206240000|2021-08-17 13:17:20|360.89|358.49|360.57|358.17|360.89|358.49|360.57|358.17|0
1629206250000|2021-08-17 13:17:30|360.73|358.33|360.57|358.17|360.73|358.33|360.57|358.17|0
1629206260000|2021-08-17 13:17:40|360.41|358.01|360.89|358.49|360.89|358.49|360.41|358.01|0
1629206270000|2021-08-17 13:17:50|360.73|358.33|360.89|358.49|360.89|358.49|360.73|358.33|0
1629206280000|2021-08-17 13:18:00|360.73|358.33|360.57|358.17|361.05|358.65|360.57|358.17|0
1629206290000|2021-08-17 13:18:10|360.41|358.01|360.41|358.01|360.41|358.01|360.25|357.85|0
1629206300000|2021-08-17 13:18:20|360.57|358.17|360.25|357.85|360.57|358.17|360.25|357.85|0
1629206310000|2021-08-17 13:18:30|360.09|357.69|360.09|357.69|360.25|357.85|360.09|357.69|0
1629206320000|2021-08-17 13:18:40|359.77|357.37|360.09|357.69|360.09|357.69|359.77|357.37|0
1629206330000|2021-08-17 13:18:50|359.77|357.37|359.93|357.53|359.93|357.53|359.77|357.37|0
1629206340000|2021-08-17 13:19:00|360.09|357.69|359.93|357.53|360.09|357.69|359.93|357.53|0
1629206360000|2021-08-17 13:19:20|360.09|357.69|359.93|357.53|360.09|357.69|359.93|357.53|0
1629206370000|2021-08-17 13:19:30|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1629206380000|2021-08-17 13:19:40|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1629206390000|2021-08-17 13:19:50|360.41|358.01|360.41|358.01|360.57|358.17|360.41|358.01|0
1629206410000|2021-08-17 13:20:10|360.09|357.69|359.93|357.53|360.09|357.69|359.93|357.53|0
1629206420000|2021-08-17 13:20:20|360.09|357.69|359.77|357.37|360.09|357.69|359.77|357.37|0
1629206430000|2021-08-17 13:20:30|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1629206440000|2021-08-17 13:20:40|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1629206450000|2021-08-17 13:20:50|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1629206460000|2021-08-17 13:21:00|359.93|357.53|360.09|357.69|360.09|357.69|359.93|357.53|0
1629206470000|2021-08-17 13:21:10|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1629206490000|2021-08-17 13:21:30|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1629206500000|2021-08-17 13:21:40|360.25|357.85|360.41|358.01|360.41|358.01|360.25|357.85|0
1629206520000|2021-08-17 13:22:00|360.25|357.85|360.41|358.01|360.41|358.01|360.25|357.85|0
1629206530000|2021-08-17 13:22:10|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1629206540000|2021-08-17 13:22:20|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1629206550000|2021-08-17 13:22:30|360.25|357.85|360.32|357.92|360.32|357.92|360.25|357.85|0
1629206560000|2021-08-17 13:22:40|360.25|357.85|360.25|357.85|360.32|357.92|360.25|357.85|0
1629206570000|2021-08-17 13:22:50|360.41|358.01|360.25|357.85|360.41|358.01|360.25|357.85|0
1629206580000|2021-08-17 13:23:00|360.41|358.01|360.56|358.16|360.56|358.16|360.41|358.01|0
1629206590000|2021-08-17 13:23:10|360.41|358.01|360.56|358.16|360.56|358.16|360.41|358.01|0
1629206600000|2021-08-17 13:23:20|360.72|358.32|360.88|358.48|360.88|358.48|360.72|358.32|0
1629206610000|2021-08-17 13:23:30|361.2|358.8|361.36|358.96|361.52|359.12|361.2|358.8|0
1629206620000|2021-08-17 13:23:40|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1629206630000|2021-08-17 13:23:50|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1629206640000|2021-08-17 13:24:00|361.52|359.12|361.52|359.12|361.52|359.12|361.36|358.96|0
1629206650000|2021-08-17 13:24:10|361.68|359.28|361.68|359.28|361.68|359.28|361.68|359.28|0
1629206660000|2021-08-17 13:24:20|361.52|359.12|361.68|359.28|361.68|359.28|361.52|359.12|0
1629206670000|2021-08-17 13:24:30|361.84|359.44|362.16|359.76|362.16|359.76|361.84|359.44|0
1629206680000|2021-08-17 13:24:40|362|359.6|362|359.6|362|359.6|362|359.6|0
1629206690000|2021-08-17 13:24:50|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1629206700000|2021-08-17 13:25:00|362.32|359.92|362.16|359.76|362.32|359.92|362.16|359.76|0
1629206710000|2021-08-17 13:25:10|362|359.6|362|359.6|362|359.6|362|359.6|0
1629206720000|2021-08-17 13:25:20|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1629206730000|2021-08-17 13:25:30|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1629206740000|2021-08-17 13:25:40|362.64|360.24|362.64|360.24|362.64|360.24|362.64|360.24|0
1629206750000|2021-08-17 13:25:50|362.48|360.08|362.48|360.08|362.48|360.08|362.32|359.92|0
1629206760000|2021-08-17 13:26:00|362.32|359.92|362.64|360.24|362.64|360.24|362.32|359.92|0
1629206780000|2021-08-17 13:26:20|362.48|360.08|362.32|359.92|362.48|360.08|362.32|359.92|0
1629206790000|2021-08-17 13:26:30|362.16|359.76|362.32|359.92|362.32|359.92|362.16|359.76|0
1629206810000|2021-08-17 13:26:50|362.16|359.76|362|359.6|362.16|359.76|362|359.6|0
1629206830000|2021-08-17 13:27:10|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1629206840000|2021-08-17 13:27:20|362|359.6|362|359.6|362|359.6|362|359.6|0
1629206850000|2021-08-17 13:27:30|361.84|359.44|361.68|359.28|361.84|359.44|361.68|359.28|0
1629206870000|2021-08-17 13:27:50|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1629206880000|2021-08-17 13:28:00|361.36|358.96|361.2|358.8|361.36|358.96|361.2|358.8|0
1629206890000|2021-08-17 13:28:10|361.36|358.96|361.04|358.64|361.36|358.96|361.04|358.64|0
1629206900000|2021-08-17 13:28:20|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1629206910000|2021-08-17 13:28:30|361.04|358.64|361.04|358.64|361.2|358.8|361.04|358.64|0
1629206920000|2021-08-17 13:28:40|361.2|358.8|361.2|358.8|361.2|358.8|361.04|358.64|0
1629206930000|2021-08-17 13:28:50|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1629206940000|2021-08-17 13:29:00|360.88|358.48|360.88|358.48|360.88|358.48|360.88|358.48|0
1629206950000|2021-08-17 13:29:10|360.72|358.32|360.72|358.32|360.72|358.32|360.56|358.16|0
1629206960000|2021-08-17 13:29:20|360.56|358.16|360.24|357.84|360.56|358.16|360.24|357.84|0
1629206970000|2021-08-17 13:29:30|360.08|357.68|359.76|357.36|360.08|357.68|359.76|357.36|0
1629206980000|2021-08-17 13:29:40|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1629206990000|2021-08-17 13:29:50|359.76|357.36|359.61|357.21|359.76|357.36|359.61|357.21|0
1629207000000|2021-08-17 13:30:00|359.13|356.73|359.13|356.73|359.45|357.05|359.13|356.73|0
1629207010000|2021-08-17 13:30:10|358.49|356.09|357.86|355.46|358.49|356.09|357.86|355.46|0
1629207020000|2021-08-17 13:30:20|357.54|355.14|357.38|354.98|357.7|355.3|357.38|354.98|0
1629207030000|2021-08-17 13:30:30|357.54|355.14|357.06|354.66|357.54|355.14|357.06|354.66|0
1629207040000|2021-08-17 13:30:40|356.9|354.5|357.38|354.98|357.38|354.98|356.74|354.34|0
1629207050000|2021-08-17 13:30:50|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1629207060000|2021-08-17 13:31:00|357.38|354.98|356.58|354.18|357.85|355.45|356.58|354.18|0
1629207070000|2021-08-17 13:31:10|356.66|354.26|357.7|355.3|357.7|355.3|356.58|354.18|0
1629207080000|2021-08-17 13:31:20|356.9|354.5|357.06|354.66|357.22|354.82|356.9|354.5|0
1629207090000|2021-08-17 13:31:30|357.22|354.82|356.58|354.18|357.22|354.82|356.58|354.18|0
1629207100000|2021-08-17 13:31:40|356.74|354.34|356.27|353.87|356.9|354.5|356.27|353.87|0
1629207110000|2021-08-17 13:31:50|356.43|354.03|356.11|353.71|356.43|354.03|356.11|353.71|0
1629207120000|2021-08-17 13:32:00|355.95|353.55|353.9|351.5|355.95|353.55|353.9|351.5|0
1629207130000|2021-08-17 13:32:10|356.13|353.73|356.6|354.2|356.6|354.2|356.13|353.73|0
1629207140000|2021-08-17 13:32:20|356.44|354.04|356.92|354.52|356.92|354.52|356.44|354.04|0
1629207150000|2021-08-17 13:32:30|357.08|354.68|356.76|354.36|357.08|354.68|356.76|354.36|0
1629207160000|2021-08-17 13:32:40|356.92|354.52|357.08|354.68|357.23|354.83|356.92|354.52|0
1629207170000|2021-08-17 13:32:50|356.92|354.52|356.92|354.52|357.08|354.68|356.92|354.52|0
1629207180000|2021-08-17 13:33:00|356.76|354.36|356.76|354.36|357.23|354.83|356.76|354.36|0
1629207190000|2021-08-17 13:33:10|356.92|354.52|356.92|354.52|357.08|354.68|356.92|354.52|0
1629207200000|2021-08-17 13:33:20|357.08|354.68|357.08|354.68|357.08|354.68|356.92|354.52|0
1629207210000|2021-08-17 13:33:30|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629207220000|2021-08-17 13:33:40|357.08|354.68|357.87|355.47|357.87|355.47|357.08|354.68|0
1629207230000|2021-08-17 13:33:50|358.03|355.63|357.87|355.47|358.03|355.63|357.87|355.47|0
1629207240000|2021-08-17 13:34:00|357.71|355.31|358.66|356.26|358.66|356.26|357.71|355.31|0
1629207250000|2021-08-17 13:34:10|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1629207260000|2021-08-17 13:34:20|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1629207270000|2021-08-17 13:34:30|358.82|356.42|359.3|356.9|359.3|356.9|358.82|356.42|0
1629207280000|2021-08-17 13:34:40|359.94|357.54|359.78|357.38|359.94|357.54|359.78|357.38|0
1629207290000|2021-08-17 13:34:50|359.93|357.53|360.41|358.01|360.41|358.01|359.93|357.53|0
1629207300000|2021-08-17 13:35:00|360.57|358.17|360.41|358.01|360.73|358.33|360.41|358.01|0
1629207310000|2021-08-17 13:35:10|360.09|357.69|359.46|357.06|360.09|357.69|359.46|357.06|0
1629207320000|2021-08-17 13:35:20|359.62|357.22|359.14|356.74|360.09|357.69|359.14|356.74|0
1629207330000|2021-08-17 13:35:30|359.3|356.9|359.46|357.06|359.46|357.06|359.3|356.9|0
1629207340000|2021-08-17 13:35:40|359.62|357.22|360.25|357.85|360.25|357.85|359.62|357.22|0
1629207350000|2021-08-17 13:35:50|360.09|357.69|360.09|357.69|360.09|357.69|359.93|357.53|0
1629207360000|2021-08-17 13:36:00|359.93|357.53|360.25|357.85|360.25|357.85|359.46|357.06|0
1629207370000|2021-08-17 13:36:10|360.41|358.01|361.21|358.81|361.21|358.81|360.25|357.85|0
1629207380000|2021-08-17 13:36:20|361.37|358.97|360.97|358.57|361.37|358.97|360.97|358.57|0
1629207390000|2021-08-17 13:36:30|361.05|358.65|361.21|358.81|361.21|358.81|360.89|358.49|0
1629207400000|2021-08-17 13:36:40|361.37|358.97|363.12|360.72|363.12|360.72|361.37|358.97|0
1629207410000|2021-08-17 13:36:50|362.81|360.41|362.49|360.09|362.81|360.41|362.49|360.09|0
1629207420000|2021-08-17 13:37:00|362.33|359.93|361.37|358.97|362.33|359.93|361.37|358.97|0
1629207430000|2021-08-17 13:37:10|361.53|359.13|361.37|358.97|361.53|359.13|361.21|358.81|0
1629207440000|2021-08-17 13:37:20|361.53|359.13|361.05|358.65|361.53|359.13|361.05|358.65|0
1629207450000|2021-08-17 13:37:30|361.53|359.13|361.05|358.65|361.53|359.13|361.05|358.65|0
1629207460000|2021-08-17 13:37:40|361.21|358.81|360.89|358.49|361.21|358.81|360.89|358.49|0
1629207470000|2021-08-17 13:37:50|360.73|358.33|360.41|358.01|360.89|358.49|360.41|358.01|0
1629207480000|2021-08-17 13:38:00|360.73|358.33|360.25|357.85|360.73|358.33|360.25|357.85|0
1629207500000|2021-08-17 13:38:20|359.77|357.37|359.77|357.37|359.77|357.37|359.46|357.06|0
1629207510000|2021-08-17 13:38:30|359.93|357.53|359.93|357.53|360.25|357.85|359.93|357.53|0
1629207520000|2021-08-17 13:38:40|359.62|357.22|359.77|357.37|359.77|357.37|359.46|357.06|0
1629207530000|2021-08-17 13:38:50|359.69|357.29|360.25|357.85|360.25|357.85|359.69|357.29|0
1629207540000|2021-08-17 13:39:00|360.41|358.01|361.21|358.81|361.21|358.81|360.41|358.01|0
1629207550000|2021-08-17 13:39:10|361.05|358.65|360.73|358.33|361.05|358.65|360.73|358.33|0
1629207560000|2021-08-17 13:39:20|361.21|358.81|361.05|358.65|361.21|358.81|360.89|358.49|0
1629207570000|2021-08-17 13:39:30|360.89|358.49|361.05|358.65|361.05|358.65|360.89|358.49|0
1629207580000|2021-08-17 13:39:40|361.37|358.97|361.53|359.13|361.53|359.13|361.37|358.97|0
1629207590000|2021-08-17 13:39:50|361.69|359.29|361.69|359.29|361.69|359.29|361.53|359.13|0
1629207600000|2021-08-17 13:40:00|361.53|359.13|361.21|358.81|361.53|359.13|361.21|358.81|0
1629207610000|2021-08-17 13:40:10|361.37|358.97|360.41|358.01|361.37|358.97|360.41|358.01|0
1629207620000|2021-08-17 13:40:20|360.25|357.85|359.46|357.06|360.25|357.85|359.46|357.06|0
1629207630000|2021-08-17 13:40:30|359.93|357.53|359.61|357.21|360.09|357.69|359.61|357.21|0
1629207640000|2021-08-17 13:40:40|359.3|356.9|359.77|357.37|359.77|357.37|359.3|356.9|0
1629207650000|2021-08-17 13:40:50|359.46|357.06|359.77|357.37|359.77|357.37|359.46|357.06|0
1629207660000|2021-08-17 13:41:00|359.61|357.21|359.46|357.06|359.61|357.21|359.46|357.06|0
1629207670000|2021-08-17 13:41:10|359.45|357.05|359.61|357.21|359.77|357.37|359.45|357.05|0
1629207680000|2021-08-17 13:41:20|359.45|357.05|359.45|357.05|359.45|357.05|359.3|356.9|0
1629207690000|2021-08-17 13:41:30|359.77|357.37|360.01|357.61|360.09|357.69|359.77|357.37|0
1629207700000|2021-08-17 13:41:40|360.25|357.85|360.89|358.49|360.89|358.49|360.25|357.85|0
1629207710000|2021-08-17 13:41:50|360.73|358.33|360.73|358.33|360.73|358.33|360.57|358.17|0
1629207720000|2021-08-17 13:42:00|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1629207730000|2021-08-17 13:42:10|361.21|358.81|362|359.6|362|359.6|361.21|358.81|0
1629207740000|2021-08-17 13:42:20|361.84|359.44|362.32|359.92|362.32|359.92|361.84|359.44|0
1629207750000|2021-08-17 13:42:30|362|359.6|361.21|358.81|362|359.6|361.21|358.81|0
1629207760000|2021-08-17 13:42:40|361.37|358.97|361.05|358.65|361.37|358.97|360.89|358.49|0
1629207770000|2021-08-17 13:42:50|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1629207780000|2021-08-17 13:43:00|361.37|358.97|361.84|359.44|361.84|359.44|361.37|358.97|0
1629207790000|2021-08-17 13:43:10|362|359.6|362.48|360.08|362.48|360.08|362|359.6|0
1629207800000|2021-08-17 13:43:20|362.64|360.24|363.28|360.88|363.28|360.88|362.48|360.08|0
1629207810000|2021-08-17 13:43:30|363.12|360.72|363.28|360.88|363.28|360.88|362.8|360.4|0
1629207820000|2021-08-17 13:43:40|363.12|360.72|362.8|360.4|363.12|360.72|362.8|360.4|0
1629207830000|2021-08-17 13:43:50|362.64|360.24|362.32|359.92|362.64|360.24|362.32|359.92|0
1629207840000|2021-08-17 13:44:00|362.16|359.76|362.8|360.4|362.8|360.4|362.16|359.76|0
1629207850000|2021-08-17 13:44:10|363.12|360.72|363.44|361.04|363.44|361.04|363.12|360.72|0
1629207860000|2021-08-17 13:44:20|363.28|360.88|363.28|360.88|363.28|360.88|362.96|360.56|0
1629207870000|2021-08-17 13:44:30|363.12|360.72|362.96|360.56|363.12|360.72|362.96|360.56|0
1629207880000|2021-08-17 13:44:40|363.12|360.72|363.12|360.72|363.12|360.72|362.96|360.56|0
1629207890000|2021-08-17 13:44:50|362.8|360.4|362.96|360.56|362.96|360.56|362.8|360.4|0
1629207900000|2021-08-17 13:45:00|362.8|360.4|362.64|360.24|362.8|360.4|362.64|360.24|0
1629207910000|2021-08-17 13:45:10|362.16|359.76|361.84|359.44|362.16|359.76|361.68|359.28|0
1629207920000|2021-08-17 13:45:20|362.16|359.76|362.16|359.76|362.32|359.92|362.16|359.76|0
1629207930000|2021-08-17 13:45:30|362|359.6|362.16|359.76|362.32|359.92|361.84|359.44|0
1629207940000|2021-08-17 13:45:40|362.32|359.92|362.8|360.4|362.96|360.56|362.32|359.92|0
1629207950000|2021-08-17 13:45:50|362.96|360.56|362.8|360.4|363.12|360.72|362.8|360.4|0
1629207960000|2021-08-17 13:46:00|362.64|360.24|362.8|360.4|362.8|360.4|362.48|360.08|0
1629207970000|2021-08-17 13:46:10|362.48|360.08|362.32|359.92|362.48|360.08|362.16|359.76|0
1629207980000|2021-08-17 13:46:20|362.64|360.24|361.68|359.28|362.64|360.24|361.68|359.28|0
1629207990000|2021-08-17 13:46:30|361.84|359.44|362.32|359.92|362.32|359.92|361.84|359.44|0
1629208000000|2021-08-17 13:46:40|362.48|360.08|362.48|360.08|362.64|360.24|362.48|360.08|0
1629208010000|2021-08-17 13:46:50|362.64|360.24|362.48|360.08|362.64|360.24|362.48|360.08|0
1629208020000|2021-08-17 13:47:00|362.16|359.76|362.16|359.76|362.16|359.76|361.84|359.44|0
1629208030000|2021-08-17 13:47:10|362.32|359.92|362.16|359.76|362.32|359.92|362.16|359.76|0
1629208040000|2021-08-17 13:47:20|362|359.6|361.52|359.12|362|359.6|361.52|359.12|0
1629208050000|2021-08-17 13:47:30|361.68|359.28|361.84|359.44|361.84|359.44|361.68|359.28|0
1629208060000|2021-08-17 13:47:40|362|359.6|361.52|359.12|362|359.6|361.52|359.12|0
1629208070000|2021-08-17 13:47:50|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1629208080000|2021-08-17 13:48:00|361.52|359.12|361.68|359.28|362|359.6|361.52|359.12|0
1629208090000|2021-08-17 13:48:10|362|359.6|362.16|359.76|362.16|359.76|362|359.6|0
1629208100000|2021-08-17 13:48:20|362|359.6|362|359.6|362.16|359.76|361.84|359.44|0
1629208110000|2021-08-17 13:48:30|362.16|359.76|362|359.6|362.24|359.84|362|359.6|0
1629208120000|2021-08-17 13:48:40|362.16|359.76|362.24|359.84|362.24|359.84|362.16|359.76|0
1629208130000|2021-08-17 13:48:50|362|359.6|362|359.6|362|359.6|362|359.6|0
1629208140000|2021-08-17 13:49:00|362.16|359.76|362.32|359.92|362.32|359.92|362.16|359.76|0
1629208150000|2021-08-17 13:49:10|362.16|359.76|362|359.6|362.16|359.76|362|359.6|0
1629208160000|2021-08-17 13:49:20|361.84|359.44|362.16|359.76|362.16|359.76|361.84|359.44|0
1629208170000|2021-08-17 13:49:30|362.32|359.92|362.32|359.92|362.32|359.92|362.32|359.92|0
1629208180000|2021-08-17 13:49:40|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1629208190000|2021-08-17 13:49:50|362.32|359.92|362|359.6|362.32|359.92|362|359.6|0
1629208200000|2021-08-17 13:50:00|361.52|359.12|361.36|358.96|361.52|359.12|361.2|358.8|0
1629208210000|2021-08-17 13:50:10|361.2|358.8|360.88|358.48|361.2|358.8|360.88|358.48|0
1629208220000|2021-08-17 13:50:20|360.73|358.33|360.88|358.48|361.04|358.64|360.73|358.33|0
1629208230000|2021-08-17 13:50:30|361.04|358.64|360.72|358.32|361.04|358.64|360.72|358.32|0
1629208240000|2021-08-17 13:50:40|360.57|358.17|360.25|357.85|360.57|358.17|360.25|357.85|0
1629208250000|2021-08-17 13:50:50|360.09|357.69|359.77|357.37|360.09|357.69|359.77|357.37|0
1629208260000|2021-08-17 13:51:00|359.61|357.21|359.29|356.89|359.61|357.21|359.29|356.89|0
1629208270000|2021-08-17 13:51:10|359.61|357.21|359.29|356.89|359.61|357.21|359.29|356.89|0
1629208280000|2021-08-17 13:51:20|359.13|356.73|358.97|356.57|359.13|356.73|358.81|356.41|0
1629208290000|2021-08-17 13:51:30|358.66|356.26|358.5|356.1|358.66|356.26|358.5|356.1|0
1629208300000|2021-08-17 13:51:40|358.18|355.78|358.02|355.62|358.18|355.78|357.86|355.46|0
1629208310000|2021-08-17 13:51:50|358.34|355.94|358.18|355.78|358.5|356.1|358.18|355.78|0
1629208320000|2021-08-17 13:52:00|358.34|355.94|358.34|355.94|358.34|355.94|357.86|355.46|0
1629208330000|2021-08-17 13:52:10|358.5|356.1|358.34|355.94|358.66|356.26|358.34|355.94|0
1629208340000|2021-08-17 13:52:20|358.5|356.1|358.66|356.26|358.66|356.26|358.5|356.1|0
1629208350000|2021-08-17 13:52:30|358.5|356.1|358.34|355.94|358.5|356.1|358.34|355.94|0
1629208360000|2021-08-17 13:52:40|358.02|355.62|357.86|355.46|358.02|355.62|357.7|355.3|0
1629208370000|2021-08-17 13:52:50|358.18|355.78|357.86|355.46|358.18|355.78|357.86|355.46|0
1629208380000|2021-08-17 13:53:00|357.7|355.3|357.86|355.46|357.86|355.46|357.7|355.3|0
1629208390000|2021-08-17 13:53:10|358.02|355.62|357.54|355.14|358.02|355.62|357.54|355.14|0
1629208410000|2021-08-17 13:53:30|357.7|355.3|357.38|354.98|357.7|355.3|357.38|354.98|0
1629208420000|2021-08-17 13:53:40|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629208430000|2021-08-17 13:53:50|357.38|354.98|357.07|354.67|357.38|354.98|357.07|354.67|0
1629208440000|2021-08-17 13:54:00|356.91|354.51|356.59|354.19|356.91|354.51|356.59|354.19|0
1629208450000|2021-08-17 13:54:10|356.75|354.35|356.75|354.35|356.91|354.51|356.75|354.35|0
1629208460000|2021-08-17 13:54:20|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1629208470000|2021-08-17 13:54:30|357.07|354.67|357.54|355.14|357.54|355.14|357.07|354.67|0
1629208480000|2021-08-17 13:54:40|357.7|355.3|357.86|355.46|357.86|355.46|357.7|355.3|0
1629208490000|2021-08-17 13:54:50|357.7|355.3|357.07|354.67|357.7|355.3|357.07|354.67|0
1629208500000|2021-08-17 13:55:00|356.91|354.51|355.33|352.93|356.91|354.51|355.33|352.93|0
1629208510000|2021-08-17 13:55:10|355.8|353.4|355.64|353.24|355.8|353.4|355.48|353.08|0
1629208520000|2021-08-17 13:55:20|355.48|353.08|355.17|352.77|355.48|353.08|355.17|352.77|0
1629208530000|2021-08-17 13:55:30|355.48|353.08|355.96|353.56|355.96|353.56|355.48|353.08|0
1629208540000|2021-08-17 13:55:40|355.48|353.08|355.32|352.92|355.48|353.08|355.32|352.92|0
1629208550000|2021-08-17 13:55:50|355.17|352.77|355.17|352.77|355.17|352.77|355.01|352.61|0
1629208560000|2021-08-17 13:56:00|355.01|352.61|354.53|352.13|355.01|352.61|354.53|352.13|0
1629208570000|2021-08-17 13:56:10|354.22|351.82|353.74|351.34|354.38|351.98|353.74|351.34|0
1629208580000|2021-08-17 13:56:20|353.9|351.5|354.53|352.13|354.53|352.13|353.9|351.5|0
1629208590000|2021-08-17 13:56:30|354.85|352.45|355.01|352.61|355.01|352.61|354.69|352.29|0
1629208600000|2021-08-17 13:56:40|355.17|352.77|354.85|352.45|355.17|352.77|354.85|352.45|0
1629208610000|2021-08-17 13:56:50|355.01|352.61|355.8|353.4|355.8|353.4|355.01|352.61|0
1629208620000|2021-08-17 13:57:00|355.96|353.56|355.17|352.77|356.12|353.72|355.17|352.77|0
1629208630000|2021-08-17 13:57:10|355.01|352.61|355.64|353.24|355.64|353.24|355.01|352.61|0
1629208640000|2021-08-17 13:57:20|356.12|353.72|356.59|354.19|356.59|354.19|356.12|353.72|0
1629208650000|2021-08-17 13:57:30|356.75|354.35|356.43|354.03|356.75|354.35|356.43|354.03|0
1629208660000|2021-08-17 13:57:40|355.96|353.56|355.96|353.56|356.12|353.72|355.96|353.56|0
1629208670000|2021-08-17 13:57:50|356.12|353.72|356.75|354.35|356.75|354.35|356.12|353.72|0
1629208680000|2021-08-17 13:58:00|356.59|354.19|356.75|354.35|356.75|354.35|356.59|354.19|0
1629208690000|2021-08-17 13:58:10|356.59|354.19|356.59|354.19|356.59|354.19|356.43|354.03|0
1629208700000|2021-08-17 13:58:20|356.75|354.35|356.43|354.03|356.75|354.35|356.43|354.03|0
1629208710000|2021-08-17 13:58:30|356.59|354.19|356.59|354.19|356.59|354.19|356.43|354.03|0
1629208720000|2021-08-17 13:58:40|356.91|354.51|356.59|354.19|356.91|354.51|356.59|354.19|0
1629208730000|2021-08-17 13:58:50|356.43|354.03|356.27|353.87|356.43|354.03|356.11|353.71|0
1629208740000|2021-08-17 13:59:00|355.96|353.56|355.64|353.24|355.96|353.56|355.64|353.24|0
1629208750000|2021-08-17 13:59:10|355.8|353.4|355.87|353.47|355.96|353.56|355.8|353.4|0
1629208760000|2021-08-17 13:59:20|356.11|353.71|355.96|353.56|356.11|353.71|355.96|353.56|0
1629208770000|2021-08-17 13:59:30|355.8|353.4|355.96|353.56|355.96|353.56|355.8|353.4|0
1629208780000|2021-08-17 13:59:40|356.11|353.71|356.27|353.87|356.43|354.03|356.11|353.71|0
1629208790000|2021-08-17 13:59:50|356.11|353.71|356.27|353.87|356.27|353.87|356.11|353.71|0
1629208800000|2021-08-17 14:00:00|355.48|353.08|354.69|352.29|355.48|353.08|354.69|352.29|0
1629208810000|2021-08-17 14:00:10|355.01|352.61|354.53|352.13|355.01|352.61|354.37|351.97|0
1629208820000|2021-08-17 14:00:20|354.85|352.45|355.32|352.92|355.32|352.92|354.85|352.45|0
1629208830000|2021-08-17 14:00:30|355.48|353.08|355.64|353.24|355.64|353.24|355.48|353.08|0
1629208840000|2021-08-17 14:00:40|355.16|352.76|355.16|352.76|355.48|353.08|355.16|352.76|0
1629208850000|2021-08-17 14:00:50|355.32|352.92|355.48|353.08|355.48|353.08|355.32|352.92|0
1629208860000|2021-08-17 14:01:00|355.64|353.24|354.85|352.45|355.64|353.24|354.69|352.29|0
1629208870000|2021-08-17 14:01:10|355.32|352.92|354.69|352.29|355.48|353.08|354.69|352.29|0
1629208880000|2021-08-17 14:01:20|355.01|352.61|355.01|352.61|355.01|352.61|354.85|352.45|0
1629208890000|2021-08-17 14:01:30|354.85|352.45|355.01|352.61|355.01|352.61|354.85|352.45|0
1629208900000|2021-08-17 14:01:40|354.85|352.45|355.01|352.61|355.01|352.61|354.69|352.29|0
1629208910000|2021-08-17 14:01:50|354.69|352.29|354.69|352.29|354.69|352.29|354.37|351.97|0
1629208920000|2021-08-17 14:02:00|354.85|352.45|354.85|352.45|355.32|352.92|354.85|352.45|0
1629208930000|2021-08-17 14:02:10|355.16|352.76|355.32|352.92|355.64|353.24|355.16|352.76|0
1629208940000|2021-08-17 14:02:20|355.64|353.24|355.8|353.4|355.96|353.56|355.48|353.08|0
1629208950000|2021-08-17 14:02:30|356.11|353.71|355.96|353.56|356.11|353.71|355.96|353.56|0
1629208960000|2021-08-17 14:02:40|356.11|353.71|355.8|353.4|356.11|353.71|355.8|353.4|0
1629208970000|2021-08-17 14:02:50|355.64|353.24|355.48|353.08|355.64|353.24|355.48|353.08|0
1629208980000|2021-08-17 14:03:00|355.64|353.24|355.32|352.92|355.64|353.24|355.16|352.76|0
1629208990000|2021-08-17 14:03:10|355.16|352.76|355.16|352.76|355.16|352.76|355.01|352.61|0
1629209000000|2021-08-17 14:03:20|355.32|352.92|355.32|352.92|355.32|352.92|355.16|352.76|0
1629209010000|2021-08-17 14:03:30|355.64|353.24|355.64|353.24|355.64|353.24|355.48|353.08|0
1629209020000|2021-08-17 14:03:40|355.48|353.08|355.64|353.24|355.64|353.24|355.48|353.08|0
1629209030000|2021-08-17 14:03:50|355.48|353.08|355.32|352.92|355.48|353.08|355.32|352.92|0
1629209040000|2021-08-17 14:04:00|355.16|352.76|355.8|353.4|355.8|353.4|355.16|352.76|0
1629209050000|2021-08-17 14:04:10|355.64|353.24|355.95|353.55|355.95|353.55|355.64|353.24|0
1629209060000|2021-08-17 14:04:20|355.64|353.24|355.64|353.24|355.64|353.24|355.48|353.08|0
1629209070000|2021-08-17 14:04:30|355.8|353.4|356.11|353.71|356.11|353.71|355.8|353.4|0
1629209080000|2021-08-17 14:04:40|356.27|353.87|356.43|354.03|356.43|354.03|356.27|353.87|0
1629209090000|2021-08-17 14:04:50|356.11|353.71|355.8|353.4|356.11|353.71|355.8|353.4|0
1629209100000|2021-08-17 14:05:00|355.95|353.55|355.48|353.08|355.95|353.55|355.48|353.08|0
1629209110000|2021-08-17 14:05:10|355.64|353.24|355|352.6|355.64|353.24|355|352.6|0
1629209120000|2021-08-17 14:05:20|354.69|352.29|355|352.6|355|352.6|354.69|352.29|0
1629209130000|2021-08-17 14:05:30|355.16|352.76|355.32|352.92|355.32|352.92|355.16|352.76|0
1629209140000|2021-08-17 14:05:40|355.16|352.76|355.16|352.76|355.16|352.76|355.16|352.76|0
1629209150000|2021-08-17 14:05:50|355.32|352.92|355.8|353.4|356.11|353.71|355.32|352.92|0
1629209160000|2021-08-17 14:06:00|355.48|353.08|355.32|352.92|355.48|353.08|355.24|352.84|0
1629209170000|2021-08-17 14:06:10|355.48|353.08|355.48|353.08|355.48|353.08|355.32|352.92|0
1629209180000|2021-08-17 14:06:20|355.95|353.55|356.43|354.03|356.43|354.03|355.95|353.55|0
1629209190000|2021-08-17 14:06:30|356.59|354.19|356.75|354.35|356.9|354.5|356.59|354.19|0
1629209200000|2021-08-17 14:06:40|356.59|354.19|356.75|354.35|356.75|354.35|356.59|354.19|0
1629209210000|2021-08-17 14:06:50|356.9|354.5|357.7|355.3|357.7|355.3|356.9|354.5|0
1629209220000|2021-08-17 14:07:00|357.54|355.14|357.38|354.98|357.54|355.14|357.22|354.82|0
1629209230000|2021-08-17 14:07:10|357.54|355.14|357.7|355.3|357.86|355.46|357.54|355.14|0
1629209240000|2021-08-17 14:07:20|357.86|355.46|358.01|355.61|358.01|355.61|357.7|355.3|0
1629209250000|2021-08-17 14:07:30|357.86|355.46|358.17|355.77|358.17|355.77|357.86|355.46|0
1629209260000|2021-08-17 14:07:40|358.01|355.61|358.01|355.61|358.01|355.61|357.86|355.46|0
1629209270000|2021-08-17 14:07:50|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1629209280000|2021-08-17 14:08:00|357.54|355.14|357.86|355.46|357.86|355.46|357.38|354.98|0
1629209290000|2021-08-17 14:08:10|357.85|355.45|357.7|355.3|358.01|355.61|357.7|355.3|0
1629209300000|2021-08-17 14:08:20|357.54|355.14|357.85|355.45|357.85|355.45|357.54|355.14|0
1629209310000|2021-08-17 14:08:30|357.77|355.37|358.01|355.61|358.01|355.61|357.77|355.37|0
1629209320000|2021-08-17 14:08:40|358.17|355.77|358.49|356.09|358.49|356.09|358.17|355.77|0
1629209330000|2021-08-17 14:08:50|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1629209340000|2021-08-17 14:09:00|358.49|356.09|358.65|356.25|358.81|356.41|358.49|356.09|0
1629209350000|2021-08-17 14:09:10|358.81|356.41|358.81|356.41|358.81|356.41|358.65|356.25|0
1629209360000|2021-08-17 14:09:20|358.97|356.57|358.97|356.57|358.97|356.57|358.81|356.41|0
1629209370000|2021-08-17 14:09:30|358.65|356.25|358.49|356.09|358.65|356.25|358.49|356.09|0
1629209390000|2021-08-17 14:09:50|358.33|355.93|357.7|355.3|358.33|355.93|357.7|355.3|0
1629209400000|2021-08-17 14:10:00|357.85|355.45|357.54|355.14|357.85|355.45|357.54|355.14|0
1629209410000|2021-08-17 14:10:10|357.7|355.3|357.38|354.98|357.7|355.3|357.38|354.98|0
1629209420000|2021-08-17 14:10:20|357.22|354.82|357.38|354.98|357.38|354.98|357.22|354.82|0
1629209430000|2021-08-17 14:10:30|357.22|354.82|357.38|354.98|357.54|355.14|357.22|354.82|0
1629209440000|2021-08-17 14:10:40|357.54|355.14|357.54|355.14|357.7|355.3|357.54|355.14|0
1629209450000|2021-08-17 14:10:50|357.38|354.98|357.7|355.3|357.7|355.3|357.22|354.82|0
1629209460000|2021-08-17 14:11:00|357.85|355.45|358.33|355.93|358.33|355.93|357.85|355.45|0
1629209470000|2021-08-17 14:11:10|358.17|355.77|358.33|355.93|358.33|355.93|358.01|355.61|0
1629209480000|2021-08-17 14:11:20|358.17|355.77|358.65|356.25|358.65|356.25|358.17|355.77|0
1629209490000|2021-08-17 14:11:30|358.49|356.09|358.33|355.93|358.49|356.09|358.33|355.93|0
1629209500000|2021-08-17 14:11:40|358.17|355.77|357.85|355.45|358.17|355.77|357.85|355.45|0
1629209510000|2021-08-17 14:11:50|358.01|355.61|358.17|355.77|358.17|355.77|358.01|355.61|0
1629209520000|2021-08-17 14:12:00|357.85|355.45|357.85|355.45|357.85|355.45|357.69|355.29|0
1629209530000|2021-08-17 14:12:10|357.69|355.29|358.81|356.41|358.81|356.41|357.69|355.29|0
1629209540000|2021-08-17 14:12:20|358.97|356.57|358.81|356.41|358.97|356.57|358.81|356.41|0
1629209550000|2021-08-17 14:12:30|358.97|356.57|359.12|356.72|359.12|356.72|358.97|356.57|0
1629209560000|2021-08-17 14:12:40|359.44|357.04|358.97|356.57|359.44|357.04|358.97|356.57|0
1629209570000|2021-08-17 14:12:50|359.12|356.72|359.04|356.64|359.12|356.72|358.96|356.56|0
1629209580000|2021-08-17 14:13:00|358.96|356.56|359.28|356.88|359.28|356.88|358.96|356.56|0
1629209590000|2021-08-17 14:13:10|359.44|357.04|359.28|356.88|359.44|357.04|359.28|356.88|0
1629209600000|2021-08-17 14:13:20|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1629209610000|2021-08-17 14:13:30|359.92|357.52|360.24|357.84|360.24|357.84|359.92|357.52|0
1629209620000|2021-08-17 14:13:40|360.08|357.68|360.08|357.68|360.08|357.68|359.92|357.52|0
1629209630000|2021-08-17 14:13:50|360.24|357.84|360.4|358|360.4|358|360.08|357.68|0
1629209640000|2021-08-17 14:14:00|360.24|357.84|360.72|358.32|360.72|358.32|360.08|357.68|0
1629209650000|2021-08-17 14:14:10|361.03|358.63|361.19|358.79|361.35|358.95|361.03|358.63|0
1629209660000|2021-08-17 14:14:20|361.51|359.11|361.83|359.43|361.83|359.43|361.51|359.11|0
1629209670000|2021-08-17 14:14:30|361.99|359.59|362.63|360.23|362.63|360.23|361.99|359.59|0
1629209680000|2021-08-17 14:14:40|362.95|360.55|362.79|360.39|362.95|360.55|362.79|360.39|0
1629209690000|2021-08-17 14:14:50|362.63|360.23|362.15|359.75|362.63|360.23|362.15|359.75|0
1629209700000|2021-08-17 14:15:00|361.99|359.59|362.23|359.83|362.31|359.91|361.99|359.59|0
1629209710000|2021-08-17 14:15:10|362.15|359.75|362.31|359.91|362.47|360.07|362.15|359.75|0
1629209720000|2021-08-17 14:15:20|361.99|359.59|361.99|359.59|362.15|359.75|361.99|359.59|0
1629209730000|2021-08-17 14:15:30|361.67|359.27|361.67|359.27|361.67|359.27|361.67|359.27|0
1629209740000|2021-08-17 14:15:40|361.35|358.95|361.03|358.63|361.35|358.95|361.03|358.63|0
1629209750000|2021-08-17 14:15:50|361.19|358.79|361.19|358.79|361.19|358.79|361.03|358.63|0
1629209760000|2021-08-17 14:16:00|360.87|358.47|361.03|358.63|361.03|358.63|360.71|358.31|0
1629209770000|2021-08-17 14:16:10|360.87|358.47|360.87|358.47|360.87|358.47|360.87|358.47|0
1629209780000|2021-08-17 14:16:20|360.79|358.39|361.03|358.63|361.03|358.63|360.79|358.39|0
1629209790000|2021-08-17 14:16:30|360.87|358.47|360.71|358.31|360.87|358.47|360.71|358.31|0
1629209800000|2021-08-17 14:16:40|360.55|358.15|360.4|358|360.55|358.15|360.4|358|0
1629209810000|2021-08-17 14:16:50|360.55|358.15|360.4|358|360.55|358.15|360.4|358|0
1629209820000|2021-08-17 14:17:00|360.24|357.84|360.24|357.84|360.24|357.84|360.08|357.68|0
1629209830000|2021-08-17 14:17:10|360.4|358|360.55|358.15|360.71|358.31|360.4|358|0
1629209840000|2021-08-17 14:17:20|360.24|357.84|360.08|357.68|360.24|357.84|360.08|357.68|0
1629209850000|2021-08-17 14:17:30|359.92|357.52|360.08|357.68|360.08|357.68|359.76|357.36|0
1629209860000|2021-08-17 14:17:40|360.24|357.84|359.44|357.04|360.24|357.84|359.44|357.04|0
1629209870000|2021-08-17 14:17:50|359.92|357.52|359.92|357.52|359.92|357.52|359.76|357.36|0
1629209880000|2021-08-17 14:18:00|359.76|357.36|359.6|357.2|359.76|357.36|359.6|357.2|0
1629209890000|2021-08-17 14:18:10|359.76|357.36|359.92|357.52|359.92|357.52|359.76|357.36|0
1629209900000|2021-08-17 14:18:20|359.6|357.2|359.76|357.36|359.92|357.52|359.6|357.2|0
1629209910000|2021-08-17 14:18:30|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1629209920000|2021-08-17 14:18:40|359.44|357.04|359.28|356.88|359.44|357.04|359.28|356.88|0
1629209930000|2021-08-17 14:18:50|359.12|356.72|358.96|356.56|359.12|356.72|358.8|356.4|0
1629209940000|2021-08-17 14:19:00|359.44|357.04|359.6|357.2|359.6|357.2|359.44|357.04|0
1629209950000|2021-08-17 14:19:10|359.76|357.36|360.08|357.68|360.08|357.68|359.6|357.2|0
1629209960000|2021-08-17 14:19:20|359.28|356.88|359.28|356.88|359.28|356.88|359.12|356.72|0
1629209970000|2021-08-17 14:19:30|359.6|357.2|360.24|357.84|360.24|357.84|359.6|357.2|0
1629209980000|2021-08-17 14:19:40|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1629209990000|2021-08-17 14:19:50|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1629210000000|2021-08-17 14:20:00|359.6|357.2|360.08|357.68|360.08|357.68|359.6|357.2|0
1629210010000|2021-08-17 14:20:10|359.92|357.52|360.39|357.99|360.39|357.99|359.76|357.36|0
1629210020000|2021-08-17 14:20:20|360.55|358.15|360.71|358.31|360.71|358.31|360.55|358.15|0
1629210030000|2021-08-17 14:20:30|360.55|358.15|360.39|357.99|360.55|358.15|360.39|357.99|0
1629210040000|2021-08-17 14:20:40|360.08|357.68|359.92|357.52|360.08|357.68|359.76|357.36|0
1629210050000|2021-08-17 14:20:50|359.76|357.36|359.92|357.52|359.92|357.52|359.76|357.36|0
1629210060000|2021-08-17 14:21:00|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1629210070000|2021-08-17 14:21:10|359.92|357.52|359.92|357.52|360.23|357.83|359.92|357.52|0
1629210080000|2021-08-17 14:21:20|359.76|357.36|359.76|357.36|359.92|357.52|359.76|357.36|0
1629210090000|2021-08-17 14:21:30|359.6|357.2|359.28|356.88|359.6|357.2|359.12|356.72|0
1629210100000|2021-08-17 14:21:40|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1629210110000|2021-08-17 14:21:50|359.28|356.88|359.12|356.72|359.28|356.88|358.96|356.56|0
1629210120000|2021-08-17 14:22:00|359.28|356.88|358.8|356.4|359.28|356.88|358.64|356.24|0
1629210130000|2021-08-17 14:22:10|358.96|356.56|358.96|356.56|359.28|356.88|358.96|356.56|0
1629210140000|2021-08-17 14:22:20|358.8|356.4|358.8|356.4|358.8|356.4|358.64|356.24|0
1629210150000|2021-08-17 14:22:30|358.48|356.08|359.44|357.04|359.44|357.04|358.48|356.08|0
1629210160000|2021-08-17 14:22:40|359.6|357.2|359.28|356.88|359.6|357.2|359.28|356.88|0
1629210170000|2021-08-17 14:22:50|359.12|356.72|358.8|356.4|359.12|356.72|358.64|356.24|0
1629210180000|2021-08-17 14:23:00|358.64|356.24|358.48|356.08|358.64|356.24|358.48|356.08|0
1629210190000|2021-08-17 14:23:10|358.64|356.24|358.64|356.24|358.64|356.24|358.64|356.24|0
1629210200000|2021-08-17 14:23:20|358.48|356.08|358.64|356.24|358.64|356.24|358.48|356.08|0
1629210210000|2021-08-17 14:23:30|358.96|356.56|359.6|357.2|359.6|357.2|358.96|356.56|0
1629210220000|2021-08-17 14:23:40|359.92|357.52|360.07|357.67|360.07|357.67|359.92|357.52|0
1629210230000|2021-08-17 14:23:50|359.76|357.36|359.44|357.04|359.76|357.36|359.44|357.04|0
1629210240000|2021-08-17 14:24:00|359.76|357.36|359.44|357.04|359.76|357.36|359.44|357.04|0
1629210250000|2021-08-17 14:24:10|359.6|357.2|359.76|357.36|359.76|357.36|359.44|357.04|0
1629210260000|2021-08-17 14:24:20|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1629210270000|2021-08-17 14:24:30|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1629210280000|2021-08-17 14:24:40|359.83|357.43|359.91|357.51|360.07|357.67|359.83|357.43|0
1629210290000|2021-08-17 14:24:50|359.76|357.36|359.91|357.51|359.91|357.51|359.76|357.36|0
1629210300000|2021-08-17 14:25:00|360.07|357.67|359.91|357.51|360.07|357.67|359.91|357.51|0
1629210310000|2021-08-17 14:25:10|359.76|357.36|359.6|357.2|360.07|357.67|359.6|357.2|0
1629210320000|2021-08-17 14:25:20|360.07|357.67|360.07|357.67|360.07|357.67|359.91|357.51|0
1629210330000|2021-08-17 14:25:30|360.23|357.83|360.23|357.83|360.39|357.99|360.23|357.83|0
1629210340000|2021-08-17 14:25:40|360.39|357.99|360.55|358.15|360.55|358.15|360.23|357.83|0
1629210350000|2021-08-17 14:25:50|360.87|358.47|360.87|358.47|361.03|358.63|360.87|358.47|0
1629210360000|2021-08-17 14:26:00|361.19|358.79|361.03|358.63|361.19|358.79|361.03|358.63|0
1629210370000|2021-08-17 14:26:10|361.19|358.79|361.35|358.95|361.35|358.95|361.19|358.79|0
1629210380000|2021-08-17 14:26:20|361.19|358.79|361.35|358.95|361.35|358.95|361.19|358.79|0
1629210390000|2021-08-17 14:26:30|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1629210400000|2021-08-17 14:26:40|361.35|358.95|361.19|358.79|361.35|358.95|361.03|358.63|0
1629210410000|2021-08-17 14:26:50|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1629210420000|2021-08-17 14:27:00|361.51|359.11|361.67|359.27|361.83|359.43|361.51|359.11|0
1629210430000|2021-08-17 14:27:10|361.83|359.43|361.51|359.11|361.83|359.43|361.51|359.11|0
1629210440000|2021-08-17 14:27:20|361.35|358.95|361.35|358.95|361.35|358.95|361.19|358.79|0
1629210450000|2021-08-17 14:27:30|361.19|358.79|360.87|358.47|361.19|358.79|360.87|358.47|0
1629210460000|2021-08-17 14:27:40|361.03|358.63|361.35|358.95|361.35|358.95|361.03|358.63|0
1629210470000|2021-08-17 14:27:50|361.51|359.11|361.67|359.27|361.67|359.27|361.51|359.11|0
1629210480000|2021-08-17 14:28:00|361.58|359.18|361.99|359.59|361.99|359.59|361.58|359.18|0
1629210490000|2021-08-17 14:28:10|362.15|359.75|362.3|359.9|362.3|359.9|362.15|359.75|0
1629210500000|2021-08-17 14:28:20|362.46|360.06|362.62|360.22|362.78|360.38|362.46|360.06|0
1629210510000|2021-08-17 14:28:30|362.94|360.54|363.1|360.7|363.1|360.7|362.78|360.38|0
1629210520000|2021-08-17 14:28:40|362.94|360.54|362.78|360.38|362.94|360.54|362.78|360.38|0
1629210530000|2021-08-17 14:28:50|362.94|360.54|363.1|360.7|363.1|360.7|362.86|360.46|0
1629210540000|2021-08-17 14:29:00|365.15|362.75|364.83|362.43|365.31|362.91|364.83|362.43|0
1629210550000|2021-08-17 14:29:10|363.41|361.01|363.25|360.85|363.41|361.01|363.25|360.85|0
1629210560000|2021-08-17 14:29:20|363.41|361.01|363.09|360.69|363.41|361.01|363.09|360.69|0
1629210570000|2021-08-17 14:29:30|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1629210580000|2021-08-17 14:29:40|362.93|360.53|363.09|360.69|363.09|360.69|362.93|360.53|0
1629210590000|2021-08-17 14:29:50|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1629210600000|2021-08-17 14:30:00|363.09|360.69|362.61|360.21|363.09|360.69|362.61|360.21|0
1629210610000|2021-08-17 14:30:10|362.77|360.37|362.29|359.89|362.77|360.37|362.29|359.89|0
1629210630000|2021-08-17 14:30:30|362.13|359.73|362.29|359.89|362.45|360.05|362.13|359.73|0
1629210640000|2021-08-17 14:30:40|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1629210650000|2021-08-17 14:30:50|362.77|360.37|362.45|360.05|362.77|360.37|362.45|360.05|0
1629210660000|2021-08-17 14:31:00|362.13|359.73|361.65|359.25|362.13|359.73|361.33|358.93|0
1629210670000|2021-08-17 14:31:10|361.81|359.41|361.81|359.41|361.81|359.41|361.65|359.25|0
1629210680000|2021-08-17 14:31:20|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1629210690000|2021-08-17 14:31:30|361.81|359.41|361.81|359.41|361.81|359.41|361.81|359.41|0
1629210700000|2021-08-17 14:31:40|361.97|359.57|361.65|359.25|361.97|359.57|361.65|359.25|0
1629210710000|2021-08-17 14:31:50|361.57|359.17|361.65|359.25|361.65|359.25|361.57|359.17|0
1629210720000|2021-08-17 14:32:00|361.81|359.41|361.97|359.57|361.97|359.57|361.81|359.41|0
1629210730000|2021-08-17 14:32:10|362.13|359.73|362.29|359.89|362.29|359.89|362.13|359.73|0
1629210740000|2021-08-17 14:32:20|362.13|359.73|362.29|359.89|362.29|359.89|361.97|359.57|0
1629210750000|2021-08-17 14:32:30|362.45|360.05|362.61|360.21|362.61|360.21|362.45|360.05|0
1629210760000|2021-08-17 14:32:40|362.45|360.05|361.97|359.57|362.45|360.05|361.97|359.57|0
1629210770000|2021-08-17 14:32:50|361.81|359.41|361.65|359.25|361.81|359.41|361.49|359.09|0
1629210780000|2021-08-17 14:33:00|361.49|359.09|361.33|358.93|361.49|359.09|361.33|358.93|0
1629210790000|2021-08-17 14:33:10|361.49|359.09|361.33|358.93|361.65|359.25|361.33|358.93|0
1629210800000|2021-08-17 14:33:20|361.41|359.01|361.81|359.41|361.81|359.41|361.41|359.01|0
1629210810000|2021-08-17 14:33:30|361.97|359.57|361.97|359.57|362.13|359.73|361.97|359.57|0
1629210820000|2021-08-17 14:33:40|361.65|359.25|361.49|359.09|361.81|359.41|361.49|359.09|0
1629210830000|2021-08-17 14:33:50|361.65|359.25|361.17|358.77|361.65|359.25|361.17|358.77|0
1629210840000|2021-08-17 14:34:00|360.85|358.45|361.01|358.61|361.01|358.61|360.85|358.45|0
1629210850000|2021-08-17 14:34:10|361.33|358.93|360.69|358.29|361.33|358.93|360.69|358.29|0
1629210860000|2021-08-17 14:34:20|360.53|358.13|360.53|358.13|360.69|358.29|360.53|358.13|0
1629210870000|2021-08-17 14:34:30|360.37|357.97|360.21|357.81|360.53|358.13|360.21|357.81|0
1629210880000|2021-08-17 14:34:40|360.37|357.97|360.21|357.81|360.37|357.97|360.21|357.81|0
1629210890000|2021-08-17 14:34:50|360.05|357.65|360.21|357.81|360.21|357.81|360.05|357.65|0
1629210900000|2021-08-17 14:35:00|360.37|357.97|360.69|358.29|360.69|358.29|360.37|357.97|0
1629210910000|2021-08-17 14:35:10|361.01|358.61|360.85|358.45|361.01|358.61|360.69|358.29|0
1629210920000|2021-08-17 14:35:20|360.69|358.29|361.33|358.93|361.33|358.93|360.69|358.29|0
1629210930000|2021-08-17 14:35:30|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1629210940000|2021-08-17 14:35:40|361.01|358.61|360.85|358.45|361.01|358.61|360.53|358.13|0
1629210950000|2021-08-17 14:35:50|360.69|358.29|361.17|358.77|361.17|358.77|360.69|358.29|0
1629210960000|2021-08-17 14:36:00|361.4|359|361.65|359.25|361.65|359.25|361.4|359|0
1629210970000|2021-08-17 14:36:10|361.97|359.57|361.97|359.57|362.12|359.72|361.97|359.57|0
1629210980000|2021-08-17 14:36:20|362.12|359.72|362.28|359.88|362.28|359.88|362.12|359.72|0
1629210990000|2021-08-17 14:36:30|361.97|359.57|362.12|359.72|362.12|359.72|361.97|359.57|0
1629211000000|2021-08-17 14:36:40|362.44|360.04|362.6|360.2|362.6|360.2|362.44|360.04|0
1629211010000|2021-08-17 14:36:50|362.76|360.36|362.12|359.72|362.76|360.36|362.12|359.72|0
1629211020000|2021-08-17 14:37:00|362.28|359.88|362.12|359.72|362.28|359.88|362.12|359.72|0
1629211040000|2021-08-17 14:37:20|361.96|359.56|361.33|358.93|361.96|359.56|361.33|358.93|0
1629211050000|2021-08-17 14:37:30|361.81|359.41|361.96|359.56|362.12|359.72|361.81|359.41|0
1629211060000|2021-08-17 14:37:40|361.81|359.41|361.81|359.41|361.96|359.56|361.81|359.41|0
1629211070000|2021-08-17 14:37:50|361.72|359.32|361.33|358.93|361.96|359.56|361.33|358.93|0
1629211080000|2021-08-17 14:38:00|361.49|359.09|361.33|358.93|361.49|359.09|361.33|358.93|0
1629211090000|2021-08-17 14:38:10|361.17|358.77|361.01|358.61|361.17|358.77|361.01|358.61|0
1629211100000|2021-08-17 14:38:20|361.17|358.77|361.01|358.61|361.17|358.77|361.01|358.61|0
1629211110000|2021-08-17 14:38:30|361.17|358.77|360.85|358.45|361.17|358.77|360.85|358.45|0
1629211120000|2021-08-17 14:38:40|360.69|358.29|360.85|358.45|360.85|358.45|360.69|358.29|0
1629211130000|2021-08-17 14:38:50|360.77|358.37|360.53|358.13|360.85|358.45|360.53|358.13|0
1629211140000|2021-08-17 14:39:00|360.37|357.97|359.89|357.49|360.37|357.97|359.89|357.49|0
1629211150000|2021-08-17 14:39:10|360.21|357.81|360.05|357.65|360.21|357.81|360.05|357.65|0
1629211160000|2021-08-17 14:39:20|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1629211170000|2021-08-17 14:39:30|359.89|357.49|360.05|357.65|360.05|357.65|359.89|357.49|0
1629211180000|2021-08-17 14:39:40|359.89|357.49|360.37|357.97|360.37|357.97|359.89|357.49|0
1629211190000|2021-08-17 14:39:50|360.21|357.81|359.58|357.18|360.21|357.81|359.58|357.18|0
1629211200000|2021-08-17 14:40:00|359.42|357.02|360.21|357.81|360.21|357.81|359.42|357.02|0
1629211210000|2021-08-17 14:40:10|360.37|357.97|360.69|358.29|360.69|358.29|360.05|357.65|0
1629211220000|2021-08-17 14:40:20|361.17|358.77|360.85|358.45|361.17|358.77|360.85|358.45|0
1629211230000|2021-08-17 14:40:30|360.69|358.29|360.85|358.45|360.85|358.45|360.69|358.29|0
1629211240000|2021-08-17 14:40:40|360.53|358.13|359.73|357.33|360.53|358.13|359.73|357.33|0
1629211250000|2021-08-17 14:40:50|359.89|357.49|359.73|357.33|360.05|357.65|359.73|357.33|0
1629211260000|2021-08-17 14:41:00|360.05|357.65|360.05|357.65|360.21|357.81|360.05|357.65|0
1629211270000|2021-08-17 14:41:10|360.21|357.81|360.05|357.65|360.21|357.81|360.05|357.65|0
1629211280000|2021-08-17 14:41:20|360.21|357.81|360.21|357.81|360.21|357.81|360.05|357.65|0
1629211290000|2021-08-17 14:41:30|360.05|357.65|360.05|357.65|360.21|357.81|360.05|357.65|0
1629211300000|2021-08-17 14:41:40|360.21|357.81|359.89|357.49|360.21|357.81|359.89|357.49|0
1629211310000|2021-08-17 14:41:50|359.73|357.33|360.37|357.97|360.37|357.97|359.73|357.33|0
1629211320000|2021-08-17 14:42:00|360.53|358.13|360.69|358.29|360.69|358.29|360.53|358.13|0
1629211330000|2021-08-17 14:42:10|360.85|358.45|361.01|358.61|361.01|358.61|360.85|358.45|0
1629211340000|2021-08-17 14:42:20|361.08|358.68|361.17|358.77|361.17|358.77|361.01|358.61|0
1629211350000|2021-08-17 14:42:30|361.01|358.61|361.48|359.08|361.64|359.24|361.01|358.61|0
1629211360000|2021-08-17 14:42:40|361.33|358.93|361.01|358.61|361.33|358.93|361.01|358.61|0
1629211370000|2021-08-17 14:42:50|360.85|358.45|361.48|359.08|361.48|359.08|360.85|358.45|0
1629211380000|2021-08-17 14:43:00|361.64|359.24|361.8|359.4|361.8|359.4|361.64|359.24|0
1629211390000|2021-08-17 14:43:10|361.96|359.56|361.96|359.56|361.96|359.56|361.88|359.48|0
1629211400000|2021-08-17 14:43:20|362.12|359.72|362.12|359.72|362.12|359.72|361.96|359.56|0
1629211410000|2021-08-17 14:43:30|361.96|359.56|362.12|359.72|362.12|359.72|361.96|359.56|0
1629211420000|2021-08-17 14:43:40|362.28|359.88|362.44|360.04|362.44|360.04|362.28|359.88|0
1629211430000|2021-08-17 14:43:50|362.6|360.2|363.24|360.84|363.24|360.84|362.6|360.2|0
1629211440000|2021-08-17 14:44:00|363.4|361|363.4|361|363.72|361.32|363.4|361|0
1629211450000|2021-08-17 14:44:10|363.56|361.16|363.48|361.08|363.72|361.32|363.4|361|0
1629211460000|2021-08-17 14:44:20|363.24|360.84|363.08|360.68|363.24|360.84|363.08|360.68|0
1629211470000|2021-08-17 14:44:30|362.92|360.52|363.08|360.68|363.08|360.68|362.92|360.52|0
1629211480000|2021-08-17 14:44:40|363.24|360.84|363.24|360.84|363.24|360.84|363.08|360.68|0
1629211490000|2021-08-17 14:44:50|363.4|361|363.4|361|363.4|361|363.24|360.84|0
1629211500000|2021-08-17 14:45:00|362.76|360.36|363.24|360.84|363.24|360.84|362.76|360.36|0
1629211510000|2021-08-17 14:45:10|363.4|361|362.92|360.52|363.4|361|362.92|360.52|0
1629211520000|2021-08-17 14:45:20|363.08|360.68|362.6|360.2|363.08|360.68|362.6|360.2|0
1629211530000|2021-08-17 14:45:30|362.92|360.52|363.4|361|363.4|361|362.92|360.52|0
1629211540000|2021-08-17 14:45:40|363.24|360.84|363.4|361|363.4|361|363.24|360.84|0
1629211550000|2021-08-17 14:45:50|363.08|360.68|363.08|360.68|363.24|360.84|363.08|360.68|0
1629211560000|2021-08-17 14:46:00|362.92|360.52|362.92|360.52|362.92|360.52|362.76|360.36|0
1629211570000|2021-08-17 14:46:10|363.08|360.68|362.6|360.2|363.08|360.68|362.6|360.2|0
1629211580000|2021-08-17 14:46:20|362.44|360.04|362.76|360.36|362.76|360.36|362.44|360.04|0
1629211590000|2021-08-17 14:46:30|362.6|360.2|362.28|359.88|362.6|360.2|362.28|359.88|0
1629211600000|2021-08-17 14:46:40|362.6|360.2|362.44|360.04|362.6|360.2|362.44|360.04|0
1629211610000|2021-08-17 14:46:50|362.28|359.88|362.04|359.64|362.28|359.88|362.04|359.64|0
1629211620000|2021-08-17 14:47:00|362.12|359.72|361.96|359.56|362.12|359.72|361.96|359.56|0
1629211630000|2021-08-17 14:47:10|362.12|359.72|362.28|359.88|362.28|359.88|362.12|359.72|0
1629211640000|2021-08-17 14:47:20|362.44|360.04|362.6|360.2|362.68|360.28|362.44|360.04|0
1629211650000|2021-08-17 14:47:30|362.76|360.36|362.68|360.28|362.76|360.36|362.68|360.28|0
1629211660000|2021-08-17 14:47:40|362.44|360.04|362.76|360.36|362.76|360.36|362.44|360.04|0
1629211670000|2021-08-17 14:47:50|362.92|360.52|362.76|360.36|362.92|360.52|362.76|360.36|0
1629211680000|2021-08-17 14:48:00|362.6|360.2|362.76|360.36|362.76|360.36|362.44|360.04|0
1629211700000|2021-08-17 14:48:20|362.6|360.2|362.92|360.52|362.92|360.52|362.6|360.2|0
1629211710000|2021-08-17 14:48:30|362.76|360.36|362.92|360.52|362.92|360.52|362.76|360.36|0
1629211720000|2021-08-17 14:48:40|362.6|360.2|362.92|360.52|363.08|360.68|362.6|360.2|0
1629211730000|2021-08-17 14:48:50|363.08|360.68|363.24|360.84|363.24|360.84|363.08|360.68|0
1629211740000|2021-08-17 14:49:00|363.15|360.75|363.4|361|363.4|361|363.15|360.75|0
1629211750000|2021-08-17 14:49:10|363.24|360.84|363.24|360.84|363.4|361|363.24|360.84|0
1629211760000|2021-08-17 14:49:20|363.4|361|363.4|361|363.4|361|363.24|360.84|0
1629211770000|2021-08-17 14:49:30|363.56|361.16|363.56|361.16|363.56|361.16|363.4|361|0
1629211780000|2021-08-17 14:49:40|363.72|361.32|363.72|361.32|363.88|361.48|363.72|361.32|0
1629211790000|2021-08-17 14:49:50|363.88|361.48|364.04|361.64|364.04|361.64|363.88|361.48|0
1629211800000|2021-08-17 14:50:00|363.95|361.55|364.84|362.44|364.84|362.44|363.95|361.55|0
1629211810000|2021-08-17 14:50:10|364.52|362.12|364.04|361.64|364.52|362.12|364.04|361.64|0
1629211820000|2021-08-17 14:50:20|363.88|361.48|363.08|360.68|363.88|361.48|363.08|360.68|0
1629211830000|2021-08-17 14:50:30|363.24|360.84|363.08|360.68|363.24|360.84|363.08|360.68|0
1629211840000|2021-08-17 14:50:40|363.24|360.84|362.92|360.52|363.24|360.84|362.92|360.52|0
1629211850000|2021-08-17 14:50:50|362.76|360.36|362.6|360.2|363.08|360.68|362.6|360.2|0
1629211860000|2021-08-17 14:51:00|362.76|360.36|362.92|360.52|362.92|360.52|362.76|360.36|0
1629211870000|2021-08-17 14:51:10|363.08|360.68|363.24|360.84|363.4|361|363.08|360.68|0
1629211880000|2021-08-17 14:51:20|363.08|360.68|362.76|360.36|363.08|360.68|362.76|360.36|0
1629211890000|2021-08-17 14:51:30|362.6|360.2|362.92|360.52|362.92|360.52|362.6|360.2|0
1629211900000|2021-08-17 14:51:40|362.76|360.36|362.92|360.52|362.92|360.52|362.76|360.36|0
1629211910000|2021-08-17 14:51:50|363.08|360.68|363.4|361|363.4|361|363.08|360.68|0
1629211920000|2021-08-17 14:52:00|363.24|360.84|363.56|361.16|363.72|361.32|363.24|360.84|0
1629211930000|2021-08-17 14:52:10|363.72|361.32|364.2|361.8|364.2|361.8|363.72|361.32|0
1629211940000|2021-08-17 14:52:20|364.04|361.64|364.2|361.8|364.2|361.8|364.04|361.64|0
1629211950000|2021-08-17 14:52:30|364.04|361.64|364.04|361.64|364.04|361.64|363.88|361.48|0
1629211960000|2021-08-17 14:52:40|364.2|361.8|364.2|361.8|364.36|361.96|364.2|361.8|0
1629211970000|2021-08-17 14:52:50|364.36|361.96|364.36|361.96|364.36|361.96|364.2|361.8|0
1629211980000|2021-08-17 14:53:00|364.52|362.12|364.68|362.28|364.68|362.28|364.52|362.12|0
1629211990000|2021-08-17 14:53:10|364.59|362.19|364.35|361.95|364.59|362.19|364.35|361.95|0
1629212000000|2021-08-17 14:53:20|364.19|361.79|364.19|361.79|364.19|361.79|364.03|361.63|0
1629212010000|2021-08-17 14:53:30|364.51|362.11|364.35|361.95|364.51|362.11|364.19|361.79|0
1629212020000|2021-08-17 14:53:40|364.19|361.79|364.51|362.11|364.51|362.11|364.19|361.79|0
1629212030000|2021-08-17 14:53:50|364.43|362.03|364.51|362.11|364.51|362.11|364.19|361.79|0
1629212040000|2021-08-17 14:54:00|364.19|361.79|363.87|361.47|364.19|361.79|363.87|361.47|0
1629212050000|2021-08-17 14:54:10|364.03|361.63|364.03|361.63|364.03|361.63|363.87|361.47|0
1629212060000|2021-08-17 14:54:20|363.71|361.31|363.71|361.31|363.87|361.47|363.71|361.31|0
1629212070000|2021-08-17 14:54:30|363.55|361.15|363.55|361.15|363.63|361.23|363.55|361.15|0
1629212080000|2021-08-17 14:54:40|363.71|361.31|363.71|361.31|363.87|361.47|363.71|361.31|0
1629212090000|2021-08-17 14:54:50|363.95|361.55|364.03|361.63|364.03|361.63|363.87|361.47|0
1629212100000|2021-08-17 14:55:00|363.71|361.31|363.39|360.99|363.71|361.31|363.39|360.99|0
1629212110000|2021-08-17 14:55:10|363.23|360.83|363.55|361.15|363.55|361.15|363.23|360.83|0
1629212120000|2021-08-17 14:55:20|363.39|360.99|363.23|360.83|363.39|360.99|363.23|360.83|0
1629212130000|2021-08-17 14:55:30|363.39|360.99|363.39|360.99|363.55|361.15|363.39|360.99|0
1629212140000|2021-08-17 14:55:40|363.31|360.91|363.23|360.83|363.31|360.91|363.07|360.67|0
1629212150000|2021-08-17 14:55:50|363.07|360.67|363.23|360.83|363.23|360.83|363.07|360.67|0
1629212160000|2021-08-17 14:56:00|363.07|360.67|363.07|360.67|363.07|360.67|362.92|360.52|0
1629212170000|2021-08-17 14:56:10|362.76|360.36|363.07|360.67|363.07|360.67|362.76|360.36|0
1629212180000|2021-08-17 14:56:20|363.23|360.83|362.91|360.51|363.23|360.83|362.91|360.51|0
1629212190000|2021-08-17 14:56:30|362.6|360.2|361.96|359.56|362.6|360.2|361.96|359.56|0
1629212200000|2021-08-17 14:56:40|361.8|359.4|361.96|359.56|361.96|359.56|361.64|359.24|0
1629212210000|2021-08-17 14:56:50|361.64|359.24|361.64|359.24|361.8|359.4|361.64|359.24|0
1629212220000|2021-08-17 14:57:00|361.96|359.56|361.8|359.4|361.96|359.56|361.8|359.4|0
1629212230000|2021-08-17 14:57:10|361.64|359.24|361.96|359.56|361.96|359.56|361.48|359.08|0
1629212240000|2021-08-17 14:57:20|361.8|359.4|361.64|359.24|361.96|359.56|361.64|359.24|0
1629212250000|2021-08-17 14:57:30|361.8|359.4|361.8|359.4|361.96|359.56|361.8|359.4|0
1629212260000|2021-08-17 14:57:40|361.64|359.24|361.64|359.24|361.8|359.4|361.64|359.24|0
1629212270000|2021-08-17 14:57:50|361.48|359.08|361.32|358.92|361.48|359.08|361.32|358.92|0
1629212280000|2021-08-17 14:58:00|361.48|359.08|361.48|359.08|361.48|359.08|361.16|358.76|0
1629212290000|2021-08-17 14:58:10|361.32|358.92|361|358.6|361.32|358.92|361|358.6|0
1629212300000|2021-08-17 14:58:20|361.32|358.92|361.48|359.08|361.48|359.08|361.32|358.92|0
1629212310000|2021-08-17 14:58:30|361.64|359.24|361.64|359.24|361.64|359.24|361.64|359.24|0
1629212320000|2021-08-17 14:58:40|361.71|359.31|361.48|359.08|361.71|359.31|361.32|358.92|0
1629212330000|2021-08-17 14:58:50|361.32|358.92|361.16|358.76|361.32|358.92|361.16|358.76|0
1629212340000|2021-08-17 14:59:00|361|358.6|361|358.6|361|358.6|361|358.6|0
1629212350000|2021-08-17 14:59:10|360.84|358.44|361|358.6|361|358.6|360.84|358.44|0
1629212360000|2021-08-17 14:59:20|361.16|358.76|361.16|358.76|361.32|358.92|361.16|358.76|0
1629212370000|2021-08-17 14:59:30|361|358.6|360.84|358.44|361|358.6|360.84|358.44|0
1629212380000|2021-08-17 14:59:40|361|358.6|361.08|358.68|361.08|358.68|361|358.6|0
1629212390000|2021-08-17 14:59:50|360.92|358.52|361|358.6|361.16|358.76|360.92|358.52|0
1629212400000|2021-08-17 15:00:00|361.16|358.76|360.84|358.44|361.16|358.76|360.84|358.44|0
1629212410000|2021-08-17 15:00:10|360.68|358.28|360.2|357.8|360.68|358.28|360.2|357.8|0
1629212420000|2021-08-17 15:00:20|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1629212430000|2021-08-17 15:00:30|360.44|358.04|361|358.6|361.16|358.76|360.44|358.04|0
1629212440000|2021-08-17 15:00:40|360.84|358.44|360.52|358.12|360.84|358.44|360.52|358.12|0
1629212450000|2021-08-17 15:00:50|360.68|358.28|361.16|358.76|361.16|358.76|360.68|358.28|0
1629212460000|2021-08-17 15:01:00|361|358.6|361.48|359.08|361.48|359.08|361|358.6|0
1629212470000|2021-08-17 15:01:10|361.32|358.92|361|358.6|361.32|358.92|361|358.6|0
1629212480000|2021-08-17 15:01:20|361.16|358.76|361.16|358.76|361.16|358.76|360.84|358.44|0
1629212490000|2021-08-17 15:01:30|361.32|358.92|361.64|359.24|361.64|359.24|361.32|358.92|0
1629212500000|2021-08-17 15:01:40|361.48|359.08|361.32|358.92|361.48|359.08|361.32|358.92|0
1629212510000|2021-08-17 15:01:50|361.48|359.08|361.16|358.76|361.48|359.08|361.16|358.76|0
1629212520000|2021-08-17 15:02:00|361.32|358.92|361.16|358.76|361.32|358.92|361|358.6|0
1629212530000|2021-08-17 15:02:10|361.32|358.92|360.84|358.44|361.32|358.92|360.84|358.44|0
1629212540000|2021-08-17 15:02:20|360.68|358.28|361.16|358.76|361.16|358.76|360.68|358.28|0
1629212550000|2021-08-17 15:02:30|360.68|358.28|361|358.6|361|358.6|360.68|358.28|0
1629212560000|2021-08-17 15:02:40|361.16|358.76|361.16|358.76|361.16|358.76|361.16|358.76|0
1629212570000|2021-08-17 15:02:50|361|358.6|361.48|359.08|361.48|359.08|361|358.6|0
1629212580000|2021-08-17 15:03:00|361.16|358.76|361|358.6|361.16|358.76|360.68|358.28|0
1629212590000|2021-08-17 15:03:10|361.48|359.08|361.32|358.92|361.64|359.24|361.32|358.92|0
1629212600000|2021-08-17 15:03:20|361.48|359.08|361.48|359.08|361.55|359.15|361.48|359.08|0
1629212610000|2021-08-17 15:03:30|361.16|358.76|361|358.6|361.32|358.92|361|358.6|0
1629212620000|2021-08-17 15:03:40|361.16|358.76|360.36|357.96|361.16|358.76|360.36|357.96|0
1629212630000|2021-08-17 15:03:50|360.68|358.28|361|358.6|361|358.6|360.52|358.12|0
1629212640000|2021-08-17 15:04:00|360.68|358.28|360.36|357.96|360.68|358.28|360.2|357.8|0
1629212650000|2021-08-17 15:04:10|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1629212660000|2021-08-17 15:04:20|359.88|357.48|360.04|357.64|360.04|357.64|359.88|357.48|0
1629212670000|2021-08-17 15:04:30|360.36|357.96|359.57|357.17|360.36|357.96|359.57|357.17|0
1629212680000|2021-08-17 15:04:40|359.41|357.01|359.88|357.48|359.88|357.48|359.41|357.01|0
1629212690000|2021-08-17 15:04:50|360.04|357.64|360.2|357.8|360.2|357.8|360.04|357.64|0
1629212700000|2021-08-17 15:05:00|360.04|357.64|359.72|357.32|360.04|357.64|359.72|357.32|0
1629212710000|2021-08-17 15:05:10|359.64|357.24|359.41|357.01|359.64|357.24|359.41|357.01|0
1629212720000|2021-08-17 15:05:20|359.25|356.85|359.41|357.01|359.41|357.01|359.25|356.85|0
1629212730000|2021-08-17 15:05:30|359.48|357.08|359.41|357.01|359.56|357.16|359.41|357.01|0
1629212740000|2021-08-17 15:05:40|359.25|356.85|359.25|356.85|359.41|357.01|359.25|356.85|0
1629212750000|2021-08-17 15:05:50|359.32|356.92|359.25|356.85|359.41|357.01|359.25|356.85|0
1629212760000|2021-08-17 15:06:00|359.09|356.69|358.61|356.21|359.09|356.69|358.61|356.21|0
1629212770000|2021-08-17 15:06:10|358.45|356.05|358.45|356.05|358.61|356.21|358.45|356.05|0
1629212780000|2021-08-17 15:06:20|358.61|356.21|358.45|356.05|358.61|356.21|358.45|356.05|0
1629212790000|2021-08-17 15:06:30|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1629212800000|2021-08-17 15:06:40|359.09|356.69|359.25|356.85|359.25|356.85|359.09|356.69|0
1629212810000|2021-08-17 15:06:50|359.41|357.01|359.25|356.85|359.41|357.01|359.25|356.85|0
1629212820000|2021-08-17 15:07:00|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1629212830000|2021-08-17 15:07:10|358.93|356.53|358.77|356.37|358.93|356.53|358.61|356.21|0
1629212840000|2021-08-17 15:07:20|358.61|356.21|358.77|356.37|358.77|356.37|358.61|356.21|0
1629212850000|2021-08-17 15:07:30|358.61|356.21|358.45|356.05|358.61|356.21|358.45|356.05|0
1629212860000|2021-08-17 15:07:40|358.77|356.37|359.09|356.69|359.09|356.69|358.77|356.37|0
1629212870000|2021-08-17 15:07:50|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629212880000|2021-08-17 15:08:00|358.77|356.37|358.69|356.29|358.77|356.37|358.61|356.21|0
1629212890000|2021-08-17 15:08:10|358.61|356.21|359.09|356.69|359.09|356.69|358.61|356.21|0
1629212900000|2021-08-17 15:08:20|359.25|356.85|359.56|357.16|359.56|357.16|359.25|356.85|0
1629212910000|2021-08-17 15:08:30|359.4|357|358.93|356.53|359.4|357|358.93|356.53|0
1629212920000|2021-08-17 15:08:40|359.09|356.69|359.25|356.85|359.25|356.85|359.09|356.69|0
1629212930000|2021-08-17 15:08:50|359.09|356.69|359.09|356.69|359.25|356.85|359.09|356.69|0
1629212940000|2021-08-17 15:09:00|359.25|356.85|359.56|357.16|359.56|357.16|359.25|356.85|0
1629212950000|2021-08-17 15:09:10|359.72|357.32|359.56|357.16|359.72|357.32|359.56|357.16|0
1629212960000|2021-08-17 15:09:20|359.88|357.48|359.88|357.48|359.88|357.48|359.72|357.32|0
1629212970000|2021-08-17 15:09:30|359.72|357.32|359.72|357.32|359.88|357.48|359.72|357.32|0
1629212980000|2021-08-17 15:09:40|359.56|357.16|359.56|357.16|359.56|357.16|359.4|357|0
1629212990000|2021-08-17 15:09:50|359.72|357.32|359.56|357.16|359.72|357.32|359.56|357.16|0
1629213000000|2021-08-17 15:10:00|359.4|357|359.4|357|359.4|357|359.32|356.92|0
1629213010000|2021-08-17 15:10:10|359.48|357.08|359.09|356.69|359.48|357.08|358.93|356.53|0
1629213020000|2021-08-17 15:10:20|358.93|356.53|359.25|356.85|359.25|356.85|358.93|356.53|0
1629213030000|2021-08-17 15:10:30|359.09|356.69|358.77|356.37|359.09|356.69|358.77|356.37|0
1629213040000|2021-08-17 15:10:40|358.93|356.53|359.24|356.84|359.24|356.84|358.93|356.53|0
1629213050000|2021-08-17 15:10:50|359.56|357.16|359.56|357.16|359.56|357.16|359.4|357|0
1629213060000|2021-08-17 15:11:00|359.88|357.48|359.72|357.32|359.88|357.48|359.72|357.32|0
1629213070000|2021-08-17 15:11:10|359.56|357.16|359.72|357.32|359.72|357.32|359.4|357|0
1629213080000|2021-08-17 15:11:20|359.56|357.16|359.4|357|359.56|357.16|359.4|357|0
1629213090000|2021-08-17 15:11:30|359.24|356.84|358.13|355.73|359.24|356.84|358.13|355.73|0
1629213100000|2021-08-17 15:11:40|358.29|355.89|358.45|356.05|358.45|356.05|358.29|355.89|0
1629213110000|2021-08-17 15:11:50|358.29|355.89|358.29|355.89|358.45|356.05|358.29|355.89|0
1629213120000|2021-08-17 15:12:00|358.45|356.05|357.97|355.57|358.45|356.05|357.97|355.57|0
1629213130000|2021-08-17 15:12:10|357.66|355.26|358.13|355.73|358.13|355.73|357.66|355.26|0
1629213140000|2021-08-17 15:12:20|358.29|355.89|358.61|356.21|358.61|356.21|358.13|355.73|0
1629213150000|2021-08-17 15:12:30|358.45|356.05|358.77|356.37|358.77|356.37|358.45|356.05|0
1629213160000|2021-08-17 15:12:40|358.93|356.53|359.09|356.69|359.09|356.69|358.93|356.53|0
1629213170000|2021-08-17 15:12:50|359.4|357|359.88|357.48|359.88|357.48|359.4|357|0
1629213180000|2021-08-17 15:13:00|359.72|357.32|359.4|357|359.72|357.32|359.4|357|0
1629213190000|2021-08-17 15:13:10|359.56|357.16|359.88|357.48|359.88|357.48|359.56|357.16|0
1629213200000|2021-08-17 15:13:20|360.04|357.64|360.04|357.64|360.04|357.64|359.72|357.32|0
1629213210000|2021-08-17 15:13:30|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1629213220000|2021-08-17 15:13:40|359.72|357.32|359.88|357.48|359.88|357.48|359.72|357.32|0
1629213230000|2021-08-17 15:13:50|359.64|357.24|359.72|357.32|359.72|357.32|359.56|357.16|0
1629213240000|2021-08-17 15:14:00|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1629213250000|2021-08-17 15:14:10|359.72|357.32|360.04|357.64|360.04|357.64|359.72|357.32|0
1629213260000|2021-08-17 15:14:20|360.2|357.8|360.36|357.96|360.36|357.96|360.2|357.8|0
1629213280000|2021-08-17 15:14:40|360.2|357.8|360.2|357.8|360.2|357.8|360.04|357.64|0
1629213290000|2021-08-17 15:14:50|360.36|357.96|360.36|357.96|360.36|357.96|360.2|357.8|0
1629213300000|2021-08-17 15:15:00|360.2|357.8|360.67|358.27|360.67|358.27|360.2|357.8|0
1629213310000|2021-08-17 15:15:10|360.36|357.96|360.67|358.27|360.67|358.27|360.36|357.96|0
1629213320000|2021-08-17 15:15:20|360.52|358.12|360.2|357.8|360.52|358.12|360.04|357.64|0
1629213330000|2021-08-17 15:15:30|360.04|357.64|359.56|357.16|360.04|357.64|359.56|357.16|0
1629213340000|2021-08-17 15:15:40|359.24|356.84|359.24|356.84|359.4|357|359.24|356.84|0
1629213350000|2021-08-17 15:15:50|359.4|357|359.4|357|359.56|357.16|359.4|357|0
1629213360000|2021-08-17 15:16:00|359.08|356.68|358.61|356.21|359.08|356.68|358.61|356.21|0
1629213370000|2021-08-17 15:16:10|358.92|356.52|358.77|356.37|358.92|356.52|358.77|356.37|0
1629213380000|2021-08-17 15:16:20|358.92|356.52|358.92|356.52|359.08|356.68|358.92|356.52|0
1629213390000|2021-08-17 15:16:30|359.08|356.68|359.24|356.84|359.24|356.84|359.08|356.68|0
1629213400000|2021-08-17 15:16:40|359.72|357.32|359.72|357.32|359.88|357.48|359.72|357.32|0
1629213410000|2021-08-17 15:16:50|359.88|357.48|359.72|357.32|359.88|357.48|359.72|357.32|0
1629213420000|2021-08-17 15:17:00|359.88|357.48|359.72|357.32|359.88|357.48|359.64|357.24|0
1629213430000|2021-08-17 15:17:10|359.56|357.16|359.56|357.16|359.88|357.48|359.56|357.16|0
1629213440000|2021-08-17 15:17:20|359.24|356.84|359.56|357.16|359.56|357.16|359.24|356.84|0
1629213450000|2021-08-17 15:17:30|359.4|357|359.24|356.84|359.4|357|359.24|356.84|0
1629213460000|2021-08-17 15:17:40|359.56|357.16|359.4|357|359.56|357.16|359.4|357|0
1629213470000|2021-08-17 15:17:50|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1629213480000|2021-08-17 15:18:00|359.72|357.32|359.72|357.32|359.88|357.48|359.72|357.32|0
1629213490000|2021-08-17 15:18:10|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1629213500000|2021-08-17 15:18:20|359.88|357.48|360.04|357.64|360.04|357.64|359.88|357.48|0
1629213510000|2021-08-17 15:18:30|360.2|357.8|360.35|357.95|360.35|357.95|360.04|357.64|0
1629213520000|2021-08-17 15:18:40|360.51|358.11|360.35|357.95|360.51|358.11|360.35|357.95|0
1629213530000|2021-08-17 15:18:50|360.51|358.11|360.83|358.43|360.83|358.43|360.51|358.11|0
1629213540000|2021-08-17 15:19:00|360.99|358.59|361.15|358.75|361.15|358.75|360.99|358.59|0
1629213550000|2021-08-17 15:19:10|360.99|358.59|360.83|358.43|361.15|358.75|360.83|358.43|0
1629213560000|2021-08-17 15:19:20|360.99|358.59|361.31|358.91|361.31|358.91|360.99|358.59|0
1629213580000|2021-08-17 15:19:40|361.47|359.07|361.39|358.99|361.47|359.07|361.31|358.91|0
1629213590000|2021-08-17 15:19:50|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1629213600000|2021-08-17 15:20:00|361.31|358.91|361.47|359.07|361.47|359.07|361.31|358.91|0
1629213610000|2021-08-17 15:20:10|361.31|358.91|360.83|358.43|361.31|358.91|360.83|358.43|0
1629213620000|2021-08-17 15:20:20|360.99|358.59|360.83|358.43|360.99|358.59|360.83|358.43|0
1629213630000|2021-08-17 15:20:30|360.35|357.95|360.51|358.11|360.51|358.11|360.35|357.95|0
1629213640000|2021-08-17 15:20:40|360.35|357.95|360.67|358.27|360.67|358.27|360.35|357.95|0
1629213650000|2021-08-17 15:20:50|360.51|358.11|360.35|357.95|360.51|358.11|360.35|357.95|0
1629213660000|2021-08-17 15:21:00|360.19|357.79|360.19|357.79|360.19|357.79|360.19|357.79|0
1629213670000|2021-08-17 15:21:10|360.35|357.95|360.51|358.11|360.51|358.11|360.35|357.95|0
1629213680000|2021-08-17 15:21:20|360.67|358.27|360.51|358.11|360.67|358.27|360.51|358.11|0
1629213700000|2021-08-17 15:21:40|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1629213710000|2021-08-17 15:21:50|360.19|357.79|360.35|357.95|360.35|357.95|360.19|357.79|0
1629213720000|2021-08-17 15:22:00|360.51|358.11|360.35|357.95|360.51|358.11|360.35|357.95|0
1629213730000|2021-08-17 15:22:10|360.51|358.11|361.15|358.75|361.15|358.75|360.51|358.11|0
1629213740000|2021-08-17 15:22:20|361.39|358.99|361.95|359.55|361.95|359.55|361.39|358.99|0
1629213750000|2021-08-17 15:22:30|361.79|359.39|361.79|359.39|361.95|359.55|361.79|359.39|0
1629213760000|2021-08-17 15:22:40|361.31|358.91|360.99|358.59|361.47|359.07|360.99|358.59|0
1629213770000|2021-08-17 15:22:50|360.83|358.43|360.83|358.43|360.83|358.43|360.67|358.27|0
1629213780000|2021-08-17 15:23:00|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1629213790000|2021-08-17 15:23:10|360.51|358.11|360.67|358.27|360.67|358.27|360.51|358.11|0
1629213800000|2021-08-17 15:23:20|360.83|358.43|360.99|358.59|360.99|358.59|360.83|358.43|0
1629213810000|2021-08-17 15:23:30|361.15|358.75|360.83|358.43|361.15|358.75|360.83|358.43|0
1629213820000|2021-08-17 15:23:40|360.99|358.59|360.83|358.43|360.99|358.59|360.67|358.27|0
1629213830000|2021-08-17 15:23:50|360.67|358.27|360.83|358.43|360.83|358.43|360.67|358.27|0
1629213840000|2021-08-17 15:24:00|361.15|358.75|361.15|358.75|361.31|358.91|361.15|358.75|0
1629213850000|2021-08-17 15:24:10|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1629213860000|2021-08-17 15:24:20|360.83|358.43|360.67|358.27|360.83|358.43|360.67|358.27|0
1629213870000|2021-08-17 15:24:30|360.51|358.11|360.35|357.95|360.51|358.11|360.35|357.95|0
1629213880000|2021-08-17 15:24:40|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1629213890000|2021-08-17 15:24:50|360.35|357.95|360.19|357.79|360.35|357.95|360.19|357.79|0
1629213900000|2021-08-17 15:25:00|360.03|357.63|359.63|357.23|360.03|357.63|359.63|357.23|0
1629213910000|2021-08-17 15:25:10|359.72|357.32|359.4|357|359.72|357.32|359.24|356.84|0
1629213920000|2021-08-17 15:25:20|359.24|356.84|358.92|356.52|359.24|356.84|358.92|356.52|0
1629213930000|2021-08-17 15:25:30|358.76|356.36|358.76|356.36|358.92|356.52|358.76|356.36|0
1629213940000|2021-08-17 15:25:40|358.44|356.04|358.76|356.36|358.76|356.36|358.44|356.04|0
1629213950000|2021-08-17 15:25:50|358.92|356.52|359.24|356.84|359.24|356.84|358.92|356.52|0
1629213960000|2021-08-17 15:26:00|359.08|356.68|358.92|356.52|359.08|356.68|358.92|356.52|0
1629213970000|2021-08-17 15:26:10|358.76|356.36|358.76|356.36|358.76|356.36|358.76|356.36|0
1629213980000|2021-08-17 15:26:20|358.6|356.2|358.29|355.89|358.6|356.2|358.29|355.89|0
1629213990000|2021-08-17 15:26:30|358.13|355.73|357.97|355.57|358.13|355.73|357.97|355.57|0
1629214000000|2021-08-17 15:26:40|358.29|355.89|358.29|355.89|358.36|355.96|358.29|355.89|0
1629214010000|2021-08-17 15:26:50|358.13|355.73|357.97|355.57|358.13|355.73|357.81|355.41|0
1629214020000|2021-08-17 15:27:00|357.81|355.41|357.81|355.41|357.97|355.57|357.81|355.41|0
1629214030000|2021-08-17 15:27:10|357.65|355.25|357.65|355.25|357.81|355.41|357.49|355.09|0
1629214040000|2021-08-17 15:27:20|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1629214050000|2021-08-17 15:27:30|358.13|355.73|358.44|356.04|358.44|356.04|358.13|355.73|0
1629214060000|2021-08-17 15:27:40|358.29|355.89|358.44|356.04|358.44|356.04|358.13|355.73|0
1629214070000|2021-08-17 15:27:50|358.13|355.73|358.29|355.89|358.29|355.89|358.13|355.73|0
1629214080000|2021-08-17 15:28:00|358.44|356.04|358.44|356.04|358.44|356.04|358.44|356.04|0
1629214090000|2021-08-17 15:28:10|358.13|355.73|357.97|355.57|358.13|355.73|357.81|355.41|0
1629214100000|2021-08-17 15:28:20|358.13|355.73|357.49|355.09|358.13|355.73|357.49|355.09|0
1629214110000|2021-08-17 15:28:30|357.65|355.25|357.49|355.09|357.65|355.25|357.49|355.09|0
1629214120000|2021-08-17 15:28:40|357.33|354.93|357.49|355.09|357.49|355.09|357.33|354.93|0
1629214130000|2021-08-17 15:28:50|357.33|354.93|357.65|355.25|357.65|355.25|357.33|354.93|0
1629214140000|2021-08-17 15:29:00|357.57|355.17|357.49|355.09|357.57|355.17|357.33|354.93|0
1629214150000|2021-08-17 15:29:10|357.41|355.01|357.33|354.93|357.49|355.09|357.33|354.93|0
1629214160000|2021-08-17 15:29:20|357.17|354.77|357.17|354.77|357.17|354.77|357.02|354.62|0
1629214170000|2021-08-17 15:29:30|357.33|354.93|357.65|355.25|357.65|355.25|357.33|354.93|0
1629214180000|2021-08-17 15:29:40|357.81|355.41|357.97|355.57|357.97|355.57|357.81|355.41|0
1629214190000|2021-08-17 15:29:50|357.81|355.41|357.97|355.57|357.97|355.57|357.81|355.41|0
1629214200000|2021-08-17 15:30:00|357.81|355.41|357.33|354.93|357.81|355.41|357.02|354.62|0
1629214210000|2021-08-17 15:30:10|357.02|354.62|357.17|354.77|357.33|354.93|357.02|354.62|0
1629214220000|2021-08-17 15:30:20|357.33|354.93|357.33|354.93|357.33|354.93|357.25|354.85|0
1629214230000|2021-08-17 15:30:30|357.17|354.77|356.86|354.46|357.17|354.77|356.86|354.46|0
1629214240000|2021-08-17 15:30:40|356.77|354.37|356.86|354.46|356.86|354.46|356.77|354.37|0
1629214250000|2021-08-17 15:30:50|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1629214260000|2021-08-17 15:31:00|356.86|354.46|356.54|354.14|356.86|354.46|356.54|354.14|0
1629214270000|2021-08-17 15:31:10|356.38|353.98|356.54|354.14|356.54|354.14|356.38|353.98|0
1629214280000|2021-08-17 15:31:20|356.7|354.3|357.17|354.77|357.17|354.77|356.7|354.3|0
1629214290000|2021-08-17 15:31:30|357.49|355.09|357.49|355.09|357.73|355.33|357.49|355.09|0
1629214300000|2021-08-17 15:31:40|357.65|355.25|357.33|354.93|357.65|355.25|357.33|354.93|0
1629214310000|2021-08-17 15:31:50|357.02|354.62|357.17|354.77|357.17|354.77|357.02|354.62|0
1629214320000|2021-08-17 15:32:00|357.33|354.93|357.49|355.09|357.49|355.09|357.33|354.93|0
1629214330000|2021-08-17 15:32:10|357.33|354.93|357.49|355.09|357.49|355.09|357.17|354.77|0
1629214340000|2021-08-17 15:32:20|357.65|355.25|357.97|355.57|358.12|355.72|357.65|355.25|0
1629214350000|2021-08-17 15:32:30|358.12|355.72|358.6|356.2|358.6|356.2|358.12|355.72|0
1629214360000|2021-08-17 15:32:40|358.44|356.04|358.44|356.04|358.6|356.2|358.44|356.04|0
1629214370000|2021-08-17 15:32:50|358.6|356.2|358.92|356.52|358.92|356.52|358.6|356.2|0
1629214380000|2021-08-17 15:33:00|358.76|356.36|357.82|355.42|358.76|356.36|357.5|355.1|0
1629214390000|2021-08-17 15:33:10|357.66|355.26|357.82|355.42|357.82|355.42|357.66|355.26|0
1629214400000|2021-08-17 15:33:20|357.98|355.58|357.5|355.1|357.98|355.58|357.5|355.1|0
1629214410000|2021-08-17 15:33:30|357.66|355.26|357.82|355.42|357.82|355.42|357.66|355.26|0
1629214420000|2021-08-17 15:33:40|357.66|355.26|357.82|355.42|357.82|355.42|357.66|355.26|0
1629214430000|2021-08-17 15:33:50|358.13|355.73|358.13|355.73|358.29|355.89|358.13|355.73|0
1629214440000|2021-08-17 15:34:00|358.45|356.05|358.77|356.37|358.77|356.37|358.45|356.05|0
1629214450000|2021-08-17 15:34:10|358.61|356.21|358.77|356.37|358.77|356.37|358.61|356.21|0
1629214460000|2021-08-17 15:34:20|358.93|356.53|358.93|356.53|358.93|356.53|358.77|356.37|0
1629214470000|2021-08-17 15:34:30|359.09|356.69|359.25|356.85|359.25|356.85|358.93|356.53|0
1629214480000|2021-08-17 15:34:40|358.93|356.53|359.09|356.69|359.09|356.69|358.93|356.53|0
1629214490000|2021-08-17 15:34:50|359.41|357.01|358.77|356.37|359.41|357.01|358.77|356.37|0
1629214500000|2021-08-17 15:35:00|358.93|356.53|359.09|356.69|359.09|356.69|358.93|356.53|0
1629214510000|2021-08-17 15:35:10|358.93|356.53|358.77|356.37|359.09|356.69|358.77|356.37|0
1629214520000|2021-08-17 15:35:20|358.93|356.53|358.93|356.53|359.09|356.69|358.93|356.53|0
1629214530000|2021-08-17 15:35:30|358.77|356.37|358.61|356.21|358.77|356.37|358.61|356.21|0
1629214540000|2021-08-17 15:35:40|358.77|356.37|359.09|356.69|359.09|356.69|358.77|356.37|0
1629214550000|2021-08-17 15:35:50|358.93|356.53|358.77|356.37|358.93|356.53|358.77|356.37|0
1629214560000|2021-08-17 15:36:00|358.61|356.21|358.45|356.05|358.61|356.21|358.45|356.05|0
1629214570000|2021-08-17 15:36:10|358.29|355.89|358.13|355.73|358.29|355.89|357.97|355.57|0
1629214580000|2021-08-17 15:36:20|358.29|355.89|358.13|355.73|358.29|355.89|358.13|355.73|0
1629214590000|2021-08-17 15:36:30|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1629214600000|2021-08-17 15:36:40|357.73|355.33|357.97|355.57|357.97|355.57|357.73|355.33|0
1629214610000|2021-08-17 15:36:50|358.13|355.73|358.29|355.89|358.29|355.89|358.13|355.73|0
1629214620000|2021-08-17 15:37:00|358.13|355.73|357.66|355.26|358.13|355.73|357.5|355.1|0
1629214630000|2021-08-17 15:37:10|357.82|355.42|357.5|355.1|357.82|355.42|357.5|355.1|0
1629214640000|2021-08-17 15:37:20|357.82|355.42|357.66|355.26|357.97|355.57|357.66|355.26|0
1629214650000|2021-08-17 15:37:30|357.57|355.17|357.66|355.26|357.66|355.26|357.57|355.17|0
1629214670000|2021-08-17 15:37:50|357.5|355.1|357.34|354.94|357.5|355.1|357.34|354.94|0
1629214680000|2021-08-17 15:38:00|357.18|354.78|357.18|354.78|357.18|354.78|357.18|354.78|0
1629214690000|2021-08-17 15:38:10|357.02|354.62|357.18|354.78|357.18|354.78|357.02|354.62|0
1629214700000|2021-08-17 15:38:20|357.02|354.62|357.1|354.7|357.1|354.7|357.02|354.62|0
1629214710000|2021-08-17 15:38:30|357.18|354.78|357.02|354.62|357.18|354.78|356.86|354.46|0
1629214720000|2021-08-17 15:38:40|356.7|354.3|356.54|354.14|356.7|354.3|356.54|354.14|0
1629214730000|2021-08-17 15:38:50|356.39|353.99|356.23|353.83|356.39|353.99|356.07|353.67|0
1629214740000|2021-08-17 15:39:00|356.39|353.99|356.23|353.83|356.39|353.99|356.07|353.67|0
1629214750000|2021-08-17 15:39:10|356.3|353.9|356.23|353.83|356.39|353.99|356.23|353.83|0
1629214760000|2021-08-17 15:39:20|356.07|353.67|355.91|353.51|356.07|353.67|355.91|353.51|0
1629214770000|2021-08-17 15:39:30|356.07|353.67|355.91|353.51|356.07|353.67|355.91|353.51|0
1629214780000|2021-08-17 15:39:40|356.07|353.67|356.38|353.98|356.38|353.98|356.07|353.67|0
1629214790000|2021-08-17 15:39:50|356.23|353.83|356.38|353.98|356.38|353.98|356.23|353.83|0
1629214800000|2021-08-17 15:40:00|356.23|353.83|356.23|353.83|356.23|353.83|356.23|353.83|0
1629214810000|2021-08-17 15:40:10|356.07|353.67|356.7|354.3|356.7|354.3|356.07|353.67|0
1629214820000|2021-08-17 15:40:20|356.54|354.14|356.46|354.06|356.54|354.14|356.46|354.06|0
1629214830000|2021-08-17 15:40:30|356.23|353.83|356.23|353.83|356.23|353.83|356.23|353.83|0
1629214840000|2021-08-17 15:40:40|355.91|353.51|355.75|353.35|356.07|353.67|355.75|353.35|0
1629214850000|2021-08-17 15:40:50|355.59|353.19|355.59|353.19|355.59|353.19|355.43|353.03|0
1629214860000|2021-08-17 15:41:00|355.75|353.35|355.59|353.19|355.91|353.51|355.59|353.19|0
1629214870000|2021-08-17 15:41:10|355.43|353.03|355.59|353.19|355.59|353.19|355.43|353.03|0
1629214880000|2021-08-17 15:41:20|355.43|353.03|355.43|353.03|355.59|353.19|355.43|353.03|0
1629214890000|2021-08-17 15:41:30|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1629214900000|2021-08-17 15:41:40|355.43|353.03|355.43|353.03|355.59|353.19|355.43|353.03|0
1629214910000|2021-08-17 15:41:50|355.59|353.19|355.59|353.19|355.59|353.19|355.59|353.19|0
1629214920000|2021-08-17 15:42:00|355.43|353.03|355.12|352.72|355.43|353.03|354.96|352.56|0
1629214930000|2021-08-17 15:42:10|355.43|353.03|355.75|353.35|355.75|353.35|355.43|353.03|0
1629214940000|2021-08-17 15:42:20|355.91|353.51|356.07|353.67|356.07|353.67|355.75|353.35|0
1629214950000|2021-08-17 15:42:30|355.91|353.51|354.96|352.56|355.91|353.51|354.96|352.56|0
1629214960000|2021-08-17 15:42:40|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1629214970000|2021-08-17 15:42:50|354.64|352.24|354.48|352.08|354.64|352.24|354.48|352.08|0
1629214980000|2021-08-17 15:43:00|354.56|352.16|354.48|352.08|354.56|352.16|354.48|352.08|0
1629214990000|2021-08-17 15:43:10|354.64|352.24|354.64|352.24|354.8|352.4|354.64|352.24|0
1629215000000|2021-08-17 15:43:20|354.8|352.4|354.48|352.08|354.8|352.4|354.48|352.08|0
1629215010000|2021-08-17 15:43:30|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1629215020000|2021-08-17 15:43:40|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1629215030000|2021-08-17 15:43:50|354.64|352.24|354.96|352.56|354.96|352.56|354.64|352.24|0
1629215040000|2021-08-17 15:44:00|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1629215050000|2021-08-17 15:44:10|355.27|352.87|355.12|352.72|355.43|353.03|355.12|352.72|0
1629215060000|2021-08-17 15:44:20|354.96|352.56|355.59|353.19|355.59|353.19|354.96|352.56|0
1629215070000|2021-08-17 15:44:30|355.75|353.35|355.43|353.03|355.75|353.35|355.43|353.03|0
1629215080000|2021-08-17 15:44:40|355.59|353.19|355.82|353.42|355.91|353.51|355.59|353.19|0
1629215090000|2021-08-17 15:44:50|355.75|353.35|355.91|353.51|355.91|353.51|355.59|353.19|0
1629215100000|2021-08-17 15:45:00|356.07|353.67|355.75|353.35|356.07|353.67|355.75|353.35|0
1629215110000|2021-08-17 15:45:10|356.07|353.67|356.38|353.98|356.38|353.98|356.07|353.67|0
1629215120000|2021-08-17 15:45:20|356.22|353.82|355.91|353.51|356.22|353.82|355.91|353.51|0
1629215130000|2021-08-17 15:45:30|356.07|353.67|356.22|353.82|356.22|353.82|355.91|353.51|0
1629215140000|2021-08-17 15:45:40|356.07|353.67|355.91|353.51|356.07|353.67|355.91|353.51|0
1629215150000|2021-08-17 15:45:50|355.75|353.35|355.59|353.19|355.75|353.35|355.59|353.19|0
1629215160000|2021-08-17 15:46:00|355.43|353.03|355.51|353.11|355.59|353.19|355.43|353.03|0
1629215170000|2021-08-17 15:46:10|355.43|353.03|355.43|353.03|355.91|353.51|355.43|353.03|0
1629215180000|2021-08-17 15:46:20|355.59|353.19|355.75|353.35|355.75|353.35|355.59|353.19|0
1629215190000|2021-08-17 15:46:30|355.91|353.51|355.75|353.35|355.91|353.51|355.75|353.35|0
1629215200000|2021-08-17 15:46:40|355.91|353.51|355.91|353.51|355.98|353.58|355.91|353.51|0
1629215210000|2021-08-17 15:46:50|356.06|353.66|356.06|353.66|356.06|353.66|355.98|353.58|0
1629215220000|2021-08-17 15:47:00|355.91|353.51|355.59|353.19|355.91|353.51|355.43|353.03|0
1629215230000|2021-08-17 15:47:10|355.43|353.03|355.75|353.35|355.75|353.35|355.43|353.03|0
1629215240000|2021-08-17 15:47:20|355.59|353.19|355.75|353.35|355.75|353.35|355.59|353.19|0
1629215250000|2021-08-17 15:47:30|355.59|353.19|355.27|352.87|355.59|353.19|355.27|352.87|0
1629215260000|2021-08-17 15:47:40|355.35|352.95|355.43|353.03|355.43|353.03|355.35|352.95|0
1629215280000|2021-08-17 15:48:00|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1629215290000|2021-08-17 15:48:10|354.96|352.56|354.96|352.56|355.11|352.71|354.96|352.56|0
1629215300000|2021-08-17 15:48:20|355.11|352.71|355.11|352.71|355.11|352.71|354.96|352.56|0
1629215310000|2021-08-17 15:48:30|355.03|352.63|355.11|352.71|355.27|352.87|355.03|352.63|0
1629215320000|2021-08-17 15:48:40|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1629215330000|2021-08-17 15:48:50|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1629215340000|2021-08-17 15:49:00|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1629215350000|2021-08-17 15:49:10|355.11|352.71|354.95|352.55|355.11|352.71|354.95|352.55|0
1629215360000|2021-08-17 15:49:20|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1629215370000|2021-08-17 15:49:30|355.43|353.03|355.75|353.35|355.75|353.35|355.43|353.03|0
1629215380000|2021-08-17 15:49:40|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1629215390000|2021-08-17 15:49:50|356.06|353.66|355.91|353.51|356.06|353.66|355.91|353.51|0
1629215400000|2021-08-17 15:50:00|355.82|353.42|355.59|353.19|355.82|353.42|355.59|353.19|0
1629215410000|2021-08-17 15:50:10|355.43|353.03|355.43|353.03|355.59|353.19|355.43|353.03|0
1629215420000|2021-08-17 15:50:20|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1629215430000|2021-08-17 15:50:30|355.03|352.63|354.95|352.55|355.03|352.63|354.95|352.55|0
1629215440000|2021-08-17 15:50:40|355.03|352.63|355.11|352.71|355.11|352.71|355.03|352.63|0
1629215450000|2021-08-17 15:50:50|354.95|352.55|354.8|352.4|354.95|352.55|354.8|352.4|0
1629215460000|2021-08-17 15:51:00|354.87|352.47|354.8|352.4|354.87|352.47|354.64|352.24|0
1629215470000|2021-08-17 15:51:10|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1629215480000|2021-08-17 15:51:20|354.48|352.08|354.8|352.4|354.8|352.4|354.48|352.08|0
1629215490000|2021-08-17 15:51:30|354.64|352.24|354.8|352.4|354.8|352.4|354.64|352.24|0
1629215500000|2021-08-17 15:51:40|354.64|352.24|354.32|351.92|354.64|352.24|354.32|351.92|0
1629215510000|2021-08-17 15:51:50|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1629215520000|2021-08-17 15:52:00|354|351.6|354|351.6|354|351.6|353.85|351.45|0
1629215530000|2021-08-17 15:52:10|354.08|351.68|354|351.6|354.08|351.68|354|351.6|0
1629215540000|2021-08-17 15:52:20|353.85|351.45|353.69|351.29|353.85|351.45|353.69|351.29|0
1629215550000|2021-08-17 15:52:30|353.85|351.45|353.53|351.13|353.85|351.45|353.53|351.13|0
1629215560000|2021-08-17 15:52:40|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1629215570000|2021-08-17 15:52:50|353.21|350.81|353.37|350.97|353.37|350.97|353.21|350.81|0
1629215580000|2021-08-17 15:53:00|353.21|350.81|353.37|350.97|353.37|350.97|353.21|350.81|0
1629215590000|2021-08-17 15:53:10|353.53|351.13|353.69|351.29|353.69|351.29|353.53|351.13|0
1629215600000|2021-08-17 15:53:20|353.85|351.45|353.92|351.52|354|351.6|353.85|351.45|0
1629215610000|2021-08-17 15:53:30|354|351.6|354.32|351.92|354.32|351.92|353.85|351.45|0
1629215620000|2021-08-17 15:53:40|354|351.6|353.85|351.45|354|351.6|353.85|351.45|0
1629215630000|2021-08-17 15:53:50|354|351.6|354|351.6|354|351.6|354|351.6|0
1629215640000|2021-08-17 15:54:00|354.16|351.76|354|351.6|354.16|351.76|353.85|351.45|0
1629215650000|2021-08-17 15:54:10|353.92|351.52|353.92|351.52|353.92|351.52|353.92|351.52|0
1629215660000|2021-08-17 15:54:20|353.85|351.45|354|351.6|354|351.6|353.85|351.45|0
1629215670000|2021-08-17 15:54:30|353.85|351.45|353.37|350.97|353.85|351.45|353.37|350.97|0
1629215680000|2021-08-17 15:54:40|353.21|350.81|353.21|350.81|353.21|350.81|353.21|350.81|0
1629215690000|2021-08-17 15:54:50|353.06|350.66|352.9|350.5|353.06|350.66|352.9|350.5|0
1629215700000|2021-08-17 15:55:00|352.58|350.18|352.58|350.18|352.58|350.18|352.58|350.18|0
1629215710000|2021-08-17 15:55:10|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1629215720000|2021-08-17 15:55:20|352.27|349.87|351.95|349.55|352.27|349.87|351.95|349.55|0
1629215730000|2021-08-17 15:55:30|352.27|349.87|352.11|349.71|352.27|349.87|352.11|349.71|0
1629215740000|2021-08-17 15:55:40|352.42|350.02|351.79|349.39|352.42|350.02|351.79|349.39|0
1629215750000|2021-08-17 15:55:50|351.64|349.24|351.71|349.31|351.79|349.39|351.64|349.24|0
1629215760000|2021-08-17 15:56:00|351.79|349.39|352.11|349.71|352.11|349.71|351.79|349.39|0
1629215770000|2021-08-17 15:56:10|352.27|349.87|350.69|348.29|352.27|349.87|350.53|348.13|0
1629215780000|2021-08-17 15:56:20|350.53|348.13|351.8|349.4|351.96|349.56|350.53|348.13|0
1629215790000|2021-08-17 15:56:30|351.49|349.09|351.33|348.93|351.49|349.09|351.17|348.77|0
1629215800000|2021-08-17 15:56:40|351.49|349.09|351.64|349.24|351.64|349.24|351.49|349.09|0
1629215810000|2021-08-17 15:56:50|351.49|349.09|352.12|349.72|352.12|349.72|351.49|349.09|0
1629215820000|2021-08-17 15:57:00|352.28|349.88|352.75|350.35|352.75|350.35|352.28|349.88|0
1629215830000|2021-08-17 15:57:10|352.59|350.19|352.75|350.35|352.75|350.35|352.59|350.19|0
1629215840000|2021-08-17 15:57:20|353.06|350.66|353.06|350.66|353.22|350.82|353.06|350.66|0
1629215850000|2021-08-17 15:57:30|353.22|350.82|353.22|350.82|353.38|350.98|353.22|350.82|0
1629215860000|2021-08-17 15:57:40|353.3|350.9|353.38|350.98|353.38|350.98|353.3|350.9|0
1629215870000|2021-08-17 15:57:50|353.22|350.82|352.91|350.51|353.22|350.82|352.91|350.51|0
1629215880000|2021-08-17 15:58:00|352.75|350.35|352.75|350.35|352.91|350.51|352.75|350.35|0
1629215890000|2021-08-17 15:58:10|352.59|350.19|352.51|350.11|352.59|350.19|352.43|350.03|0
1629215900000|2021-08-17 15:58:20|352.59|350.19|352.12|349.72|352.59|350.19|352.12|349.72|0
1629215910000|2021-08-17 15:58:30|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1629215920000|2021-08-17 15:58:40|352.12|349.72|351.64|349.24|352.12|349.72|351.64|349.24|0
1629215930000|2021-08-17 15:58:50|352.28|349.88|351.97|349.57|352.28|349.88|351.97|349.57|0
1629215940000|2021-08-17 15:59:00|352.12|349.72|352.12|349.72|352.28|349.88|352.12|349.72|0
1629215950000|2021-08-17 15:59:10|352.28|349.88|352.12|349.72|352.28|349.88|352.12|349.72|0
1629215960000|2021-08-17 15:59:20|352.44|350.04|352.28|349.88|352.44|350.04|352.12|349.72|0
1629215970000|2021-08-17 15:59:30|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1629215980000|2021-08-17 15:59:40|351.97|349.57|351.81|349.41|351.97|349.57|351.81|349.41|0
1629215990000|2021-08-17 15:59:50|351.97|349.57|351.97|349.57|351.97|349.57|351.81|349.41|0
1629216000000|2021-08-17 16:00:00|352.12|349.72|351.49|349.09|352.12|349.72|351.49|349.09|0
1629216010000|2021-08-17 16:00:10|351.34|348.94|351.65|349.25|351.65|349.25|351.34|348.94|0
1629216020000|2021-08-17 16:00:20|351.49|349.09|351.65|349.25|351.65|349.25|351.41|349.01|0
1629216030000|2021-08-17 16:00:30|351.49|349.09|351.18|348.78|351.49|349.09|351.18|348.78|0
1629216040000|2021-08-17 16:00:40|351.02|348.62|351.02|348.62|351.02|348.62|350.86|348.46|0
1629216050000|2021-08-17 16:00:50|351.34|348.94|351.18|348.78|351.49|349.09|351.18|348.78|0
1629216060000|2021-08-17 16:01:00|351.34|348.94|351.02|348.62|351.34|348.94|351.02|348.62|0
1629216070000|2021-08-17 16:01:10|350.86|348.46|350.71|348.31|350.86|348.46|350.71|348.31|0
1629216080000|2021-08-17 16:01:20|350.86|348.46|350.55|348.15|350.86|348.46|350.55|348.15|0
1629216090000|2021-08-17 16:01:30|350.71|348.31|350.86|348.46|350.86|348.46|350.55|348.15|0
1629216100000|2021-08-17 16:01:40|351.18|348.78|351.34|348.94|351.34|348.94|351.02|348.62|0
1629216110000|2021-08-17 16:01:50|351.49|349.09|351.34|348.94|351.49|349.09|351.18|348.78|0
1629216120000|2021-08-17 16:02:00|350.86|348.46|350.86|348.46|351.02|348.62|350.86|348.46|0
1629216130000|2021-08-17 16:02:10|350.71|348.31|350.71|348.31|350.71|348.31|350.55|348.15|0
1629216140000|2021-08-17 16:02:20|350.23|347.83|350.39|347.99|350.39|347.99|350.23|347.83|0
1629216150000|2021-08-17 16:02:30|350.08|347.68|350.08|347.68|350.23|347.83|350.08|347.68|0
1629216160000|2021-08-17 16:02:40|350.23|347.83|350.23|347.83|350.23|347.83|350.08|347.68|0
1629216170000|2021-08-17 16:02:50|350.08|347.68|350.55|348.15|350.55|348.15|350.08|347.68|0
1629216180000|2021-08-17 16:03:00|350.39|347.99|350.55|348.15|350.55|348.15|350.39|347.99|0
1629216190000|2021-08-17 16:03:10|350.71|348.31|350.86|348.46|350.86|348.46|350.71|348.31|0
1629216200000|2021-08-17 16:03:20|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1629216210000|2021-08-17 16:03:30|351.18|348.78|351.33|348.93|351.33|348.93|351.18|348.78|0
1629216220000|2021-08-17 16:03:40|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1629216230000|2021-08-17 16:03:50|350.86|348.46|350.55|348.15|350.86|348.46|350.55|348.15|0
1629216240000|2021-08-17 16:04:00|350.71|348.31|350.86|348.46|350.86|348.46|350.71|348.31|0
1629216250000|2021-08-17 16:04:10|350.71|348.31|350.55|348.15|350.86|348.46|350.55|348.15|0
1629216260000|2021-08-17 16:04:20|350.71|348.31|350.55|348.15|350.71|348.31|350.55|348.15|0
1629216270000|2021-08-17 16:04:30|350.7|348.3|350.86|348.46|350.86|348.46|350.7|348.3|0
1629216280000|2021-08-17 16:04:40|350.7|348.3|350.39|347.99|350.7|348.3|350.39|347.99|0
1629216290000|2021-08-17 16:04:50|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1629216300000|2021-08-17 16:05:00|350.39|347.99|350.39|347.99|350.39|347.99|350.23|347.83|0
1629216310000|2021-08-17 16:05:10|350.55|348.15|350.86|348.46|350.86|348.46|350.55|348.15|0
1629216320000|2021-08-17 16:05:20|351.33|348.93|351.81|349.41|351.81|349.41|351.33|348.93|0
1629216330000|2021-08-17 16:05:30|352.28|349.88|351.96|349.56|352.28|349.88|351.81|349.41|0
1629216340000|2021-08-17 16:05:40|351.81|349.41|352.59|350.19|352.59|350.19|351.81|349.41|0
1629216350000|2021-08-17 16:05:50|352.44|350.04|352.91|350.51|352.91|350.51|352.44|350.04|0
1629216360000|2021-08-17 16:06:00|353.22|350.82|353.38|350.98|353.38|350.98|353.07|350.67|0
1629216370000|2021-08-17 16:06:10|353.07|350.67|353.38|350.98|353.38|350.98|353.07|350.67|0
1629216380000|2021-08-17 16:06:20|353.3|350.9|353.38|350.98|353.38|350.98|353.22|350.82|0
1629216390000|2021-08-17 16:06:30|353.54|351.14|353.22|350.82|353.54|351.14|353.22|350.82|0
1629216400000|2021-08-17 16:06:40|353.07|350.67|353.07|350.67|353.07|350.67|353.07|350.67|0
1629216410000|2021-08-17 16:06:50|353.22|350.82|353.22|350.82|353.3|350.9|353.22|350.82|0
1629216420000|2021-08-17 16:07:00|353.3|350.9|353.38|350.98|353.46|351.06|353.3|350.9|0
1629216430000|2021-08-17 16:07:10|353.22|350.82|353.07|350.67|353.22|350.82|353.07|350.67|0
1629216440000|2021-08-17 16:07:20|353.14|350.74|353.07|350.67|353.14|350.74|353.07|350.67|0
1629216450000|2021-08-17 16:07:30|352.75|350.35|352.59|350.19|352.75|350.35|352.59|350.19|0
1629216460000|2021-08-17 16:07:40|352.43|350.03|352.59|350.19|352.59|350.19|352.43|350.03|0
1629216470000|2021-08-17 16:07:50|352.43|350.03|352.28|349.88|352.43|350.03|352.12|349.72|0
1629216480000|2021-08-17 16:08:00|352.43|350.03|352.28|349.88|352.43|350.03|352.28|349.88|0
1629216490000|2021-08-17 16:08:10|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1629216500000|2021-08-17 16:08:20|351.96|349.56|351.8|349.4|351.96|349.56|351.8|349.4|0
1629216510000|2021-08-17 16:08:30|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1629216520000|2021-08-17 16:08:40|351.96|349.56|351.88|349.48|351.96|349.56|351.8|349.4|0
1629216530000|2021-08-17 16:08:50|351.96|349.56|352.12|349.72|352.28|349.88|351.96|349.56|0
1629216540000|2021-08-17 16:09:00|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1629216550000|2021-08-17 16:09:10|352.12|349.72|351.8|349.4|352.12|349.72|351.8|349.4|0
1629216560000|2021-08-17 16:09:20|351.49|349.09|351.33|348.93|351.49|349.09|351.33|348.93|0
1629216570000|2021-08-17 16:09:30|351.17|348.77|351.65|349.25|351.65|349.25|351.02|348.62|0
1629216580000|2021-08-17 16:09:40|351.49|349.09|351.49|349.09|351.65|349.25|351.49|349.09|0
1629216590000|2021-08-17 16:09:50|351.41|349.01|351.49|349.09|351.49|349.09|351.33|348.93|0
1629216600000|2021-08-17 16:10:00|351.17|348.77|351.17|348.77|351.17|348.77|351.02|348.62|0
1629216610000|2021-08-17 16:10:10|351.02|348.62|351.41|349.01|351.49|349.09|351.02|348.62|0
1629216620000|2021-08-17 16:10:20|351.49|349.09|351.02|348.62|351.49|349.09|351.02|348.62|0
1629216630000|2021-08-17 16:10:30|350.86|348.46|350.7|348.3|350.86|348.46|350.39|347.99|0
1629216640000|2021-08-17 16:10:40|350.78|348.38|350.86|348.46|350.86|348.46|350.78|348.38|0
1629216650000|2021-08-17 16:10:50|350.7|348.3|350.55|348.15|350.7|348.3|350.55|348.15|0
1629216660000|2021-08-17 16:11:00|350.23|347.83|350.23|347.83|350.39|347.99|350.23|347.83|0
1629216670000|2021-08-17 16:11:10|350.07|347.67|350.46|348.06|350.46|348.06|350.07|347.67|0
1629216680000|2021-08-17 16:11:20|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1629216690000|2021-08-17 16:11:30|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1629216700000|2021-08-17 16:11:40|350.31|347.91|350.23|347.83|350.31|347.91|350.23|347.83|0
1629216710000|2021-08-17 16:11:50|350.39|347.99|350.7|348.3|350.7|348.3|350.39|347.99|0
1629216720000|2021-08-17 16:12:00|350.62|348.22|351.02|348.62|351.02|348.62|350.62|348.22|0
1629216730000|2021-08-17 16:12:10|351.09|348.69|351.49|349.09|351.49|349.09|351.09|348.69|0
1629216740000|2021-08-17 16:12:20|351.65|349.25|351.96|349.56|351.96|349.56|351.49|349.09|0
1629216750000|2021-08-17 16:12:30|351.65|349.25|351.96|349.56|351.96|349.56|351.65|349.25|0
1629216760000|2021-08-17 16:12:40|352.12|349.72|352.12|349.72|352.12|349.72|351.96|349.56|0
1629216770000|2021-08-17 16:12:50|352.28|349.88|352.12|349.72|352.28|349.88|352.12|349.72|0
1629216780000|2021-08-17 16:13:00|352.43|350.03|352.28|349.88|352.43|350.03|352.28|349.88|0
1629216790000|2021-08-17 16:13:10|352.59|350.19|352.59|350.19|352.59|350.19|352.43|350.03|0
1629216810000|2021-08-17 16:13:30|352.43|350.03|352.27|349.87|352.43|350.03|352.27|349.87|0
1629216820000|2021-08-17 16:13:40|352.43|350.03|352.27|349.87|352.43|350.03|352.27|349.87|0
1629216830000|2021-08-17 16:13:50|352.43|350.03|352.59|350.19|352.59|350.19|352.43|350.03|0
1629216840000|2021-08-17 16:14:00|352.51|350.11|352.43|350.03|352.59|350.19|352.43|350.03|0
1629216850000|2021-08-17 16:14:10|352.27|349.87|352.12|349.72|352.27|349.87|352.12|349.72|0
1629216860000|2021-08-17 16:14:20|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1629216870000|2021-08-17 16:14:30|352.12|349.72|352.12|349.72|352.27|349.87|352.12|349.72|0
1629216880000|2021-08-17 16:14:40|351.96|349.56|352.12|349.72|352.12|349.72|351.96|349.56|0
1629216890000|2021-08-17 16:14:50|351.8|349.4|351.8|349.4|351.8|349.4|351.8|349.4|0
1629216900000|2021-08-17 16:15:00|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1629216910000|2021-08-17 16:15:10|351.49|349.09|351.17|348.77|351.49|349.09|351.17|348.77|0
1629216920000|2021-08-17 16:15:20|351.33|348.93|351.64|349.24|351.8|349.4|351.33|348.93|0
1629216930000|2021-08-17 16:15:30|351.33|348.93|351.49|349.09|351.49|349.09|351.33|348.93|0
1629216940000|2021-08-17 16:15:40|351.56|349.16|351.33|348.93|351.56|349.16|351.33|348.93|0
1629216950000|2021-08-17 16:15:50|351.49|349.09|351.8|349.4|351.8|349.4|351.49|349.09|0
1629216960000|2021-08-17 16:16:00|351.49|349.09|351.33|348.93|351.64|349.24|351.33|348.93|0
1629216970000|2021-08-17 16:16:10|351.17|348.77|351.01|348.61|351.17|348.77|351.01|348.61|0
1629216980000|2021-08-17 16:16:20|351.17|348.77|351.33|348.93|351.33|348.93|351.17|348.77|0
1629216990000|2021-08-17 16:16:30|351.25|348.85|350.86|348.46|351.25|348.85|350.86|348.46|0
1629217000000|2021-08-17 16:16:40|350.7|348.3|350.86|348.46|350.86|348.46|350.7|348.3|0
1629217010000|2021-08-17 16:16:50|351.01|348.61|351.01|348.61|351.01|348.61|350.86|348.46|0
1629217020000|2021-08-17 16:17:00|351.17|348.77|350.39|347.99|351.17|348.77|350.39|347.99|0
1629217030000|2021-08-17 16:17:10|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1629217040000|2021-08-17 16:17:20|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1629217050000|2021-08-17 16:17:30|350.23|347.83|350.23|347.83|350.39|347.99|350.07|347.67|0
1629217060000|2021-08-17 16:17:40|350.07|347.67|350.07|347.67|350.23|347.83|350.07|347.67|0
1629217070000|2021-08-17 16:17:50|349.91|347.51|350.07|347.67|350.07|347.67|349.91|347.51|0
1629217080000|2021-08-17 16:18:00|349.91|347.51|348.97|346.57|349.91|347.51|348.97|346.57|0
1629217090000|2021-08-17 16:18:10|349.29|346.89|348.97|346.57|349.29|346.89|348.97|346.57|0
1629217100000|2021-08-17 16:18:20|348.82|346.42|348.82|346.42|348.82|346.42|348.35|345.95|0
1629217110000|2021-08-17 16:18:30|348.97|346.57|348.82|346.42|348.97|346.57|348.82|346.42|0
1629217120000|2021-08-17 16:18:40|348.66|346.26|348.97|346.57|348.97|346.57|348.66|346.26|0
1629217130000|2021-08-17 16:18:50|349.13|346.73|349.44|347.04|349.44|347.04|348.97|346.57|0
1629217140000|2021-08-17 16:19:00|349.76|347.36|350.07|347.67|350.07|347.67|349.76|347.36|0
1629217150000|2021-08-17 16:19:10|349.91|347.51|349.6|347.2|349.91|347.51|349.6|347.2|0
1629217160000|2021-08-17 16:19:20|349.91|347.51|349.91|347.51|349.91|347.51|349.76|347.36|0
1629217170000|2021-08-17 16:19:30|349.76|347.36|350.07|347.67|350.07|347.67|349.76|347.36|0
1629217180000|2021-08-17 16:19:40|349.91|347.51|350.54|348.14|350.54|348.14|349.91|347.51|0
1629217190000|2021-08-17 16:19:50|350.38|347.98|350.23|347.83|350.38|347.98|350.23|347.83|0
1629217200000|2021-08-17 16:20:00|350.07|347.67|350.23|347.83|350.23|347.83|350.07|347.67|0
1629217210000|2021-08-17 16:20:10|350.54|348.14|351.33|348.93|351.33|348.93|350.54|348.14|0
1629217220000|2021-08-17 16:20:20|351.48|349.08|351.64|349.24|351.64|349.24|351.17|348.77|0
1629217230000|2021-08-17 16:20:30|351.8|349.4|351.48|349.08|351.8|349.4|351.33|348.93|0
1629217240000|2021-08-17 16:20:40|351.64|349.24|351.8|349.4|351.8|349.4|351.64|349.24|0
1629217250000|2021-08-17 16:20:50|351.96|349.56|351.96|349.56|351.96|349.56|351.8|349.4|0
1629217260000|2021-08-17 16:21:00|351.8|349.4|351.96|349.56|351.96|349.56|351.8|349.4|0
1629217270000|2021-08-17 16:21:10|351.8|349.4|351.48|349.08|352.11|349.71|351.48|349.08|0
1629217280000|2021-08-17 16:21:20|351.17|348.77|351.01|348.61|351.17|348.77|351.01|348.61|0
1629217290000|2021-08-17 16:21:30|350.7|348.3|350.7|348.3|350.86|348.46|350.7|348.3|0
1629217300000|2021-08-17 16:21:40|350.54|348.14|350.7|348.3|350.7|348.3|350.54|348.14|0
1629217310000|2021-08-17 16:21:50|350.86|348.46|350.54|348.14|350.86|348.46|350.54|348.14|0
1629217320000|2021-08-17 16:22:00|350.23|347.83|350.23|347.83|350.23|347.83|350.07|347.67|0
1629217330000|2021-08-17 16:22:10|349.91|347.51|350.07|347.67|350.23|347.83|349.91|347.51|0
1629217340000|2021-08-17 16:22:20|349.91|347.51|350.07|347.67|350.07|347.67|349.91|347.51|0
1629217350000|2021-08-17 16:22:30|351.18|348.78|352.53|350.13|352.53|350.13|351.18|348.78|0
1629217360000|2021-08-17 16:22:40|352.3|349.9|352.14|349.74|352.3|349.9|352.14|349.74|0
1629217370000|2021-08-17 16:22:50|352.3|349.9|352.77|350.37|352.77|350.37|352.3|349.9|0
1629217380000|2021-08-17 16:23:00|352.92|350.52|353.24|350.84|353.24|350.84|352.92|350.52|0
1629217390000|2021-08-17 16:23:10|352.92|350.52|352.45|350.05|353.08|350.68|352.45|350.05|0
1629217400000|2021-08-17 16:23:20|352.61|350.21|353.08|350.68|353.08|350.68|352.61|350.21|0
1629217410000|2021-08-17 16:23:30|352.61|350.21|352.3|349.9|352.61|350.21|352.3|349.9|0
1629217420000|2021-08-17 16:23:40|352.14|349.74|351.98|349.58|352.14|349.74|351.98|349.58|0
1629217430000|2021-08-17 16:23:50|352.14|349.74|352.45|350.05|352.45|350.05|352.14|349.74|0
1629217440000|2021-08-17 16:24:00|352.61|350.21|352.92|350.52|352.92|350.52|352.53|350.13|0
1629217450000|2021-08-17 16:24:10|353.08|350.68|353.24|350.84|353.24|350.84|353.08|350.68|0
1629217460000|2021-08-17 16:24:20|352.92|350.52|352.77|350.37|353.08|350.68|352.77|350.37|0
1629217470000|2021-08-17 16:24:30|353|350.6|353.08|350.68|353.24|350.84|353|350.6|0
1629217480000|2021-08-17 16:24:40|353.24|350.84|353.39|350.99|353.39|350.99|353.08|350.68|0
1629217490000|2021-08-17 16:24:50|353.55|351.15|353.31|350.91|353.55|351.15|353.31|350.91|0
1629217500000|2021-08-17 16:25:00|353.24|350.84|353.24|350.84|353.24|350.84|353.08|350.68|0
1629217510000|2021-08-17 16:25:10|353.39|350.99|353.08|350.68|353.39|350.99|352.77|350.37|0
1629217520000|2021-08-17 16:25:20|353.39|350.99|353.24|350.84|353.39|350.99|353.24|350.84|0
1629217530000|2021-08-17 16:25:30|352.92|350.52|352.61|350.21|352.92|350.52|352.61|350.21|0
1629217540000|2021-08-17 16:25:40|352.77|350.37|352.61|350.21|352.92|350.52|352.61|350.21|0
1629217550000|2021-08-17 16:25:50|352.68|350.28|352.61|350.21|352.68|350.28|352.53|350.13|0
1629217560000|2021-08-17 16:26:00|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1629217570000|2021-08-17 16:26:10|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1629217580000|2021-08-17 16:26:20|352.92|350.52|353|350.6|353.08|350.68|352.92|350.52|0
1629217590000|2021-08-17 16:26:30|353.24|350.84|353.24|350.84|353.24|350.84|353.15|350.75|0
1629217600000|2021-08-17 16:26:40|353.08|350.68|353.15|350.75|353.15|350.75|353.08|350.68|0
1629217610000|2021-08-17 16:26:50|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1629217620000|2021-08-17 16:27:00|353.39|350.99|353.08|350.68|353.39|350.99|353.08|350.68|0
1629217630000|2021-08-17 16:27:10|352.92|350.52|352.76|350.36|353.08|350.68|352.76|350.36|0
1629217640000|2021-08-17 16:27:20|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1629217650000|2021-08-17 16:27:30|352.76|350.36|352.61|350.21|352.76|350.36|352.61|350.21|0
1629217660000|2021-08-17 16:27:40|352.76|350.36|352.76|350.36|352.76|350.36|352.76|350.36|0
1629217670000|2021-08-17 16:27:50|352.92|350.52|352.92|350.52|353.08|350.68|352.92|350.52|0
1629217680000|2021-08-17 16:28:00|352.76|350.36|353.24|350.84|353.24|350.84|352.76|350.36|0
1629217690000|2021-08-17 16:28:10|353.08|350.68|353.24|350.84|353.24|350.84|353.08|350.68|0
1629217700000|2021-08-17 16:28:20|353.39|350.99|353.39|350.99|353.55|351.15|353.39|350.99|0
1629217710000|2021-08-17 16:28:30|353.55|351.15|353.71|351.31|353.71|351.31|353.55|351.15|0
1629217720000|2021-08-17 16:28:40|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1629217730000|2021-08-17 16:28:50|353.71|351.31|353.86|351.46|353.86|351.46|353.55|351.15|0
1629217740000|2021-08-17 16:29:00|354.18|351.78|354.49|352.09|354.49|352.09|354.18|351.78|0
1629217750000|2021-08-17 16:29:10|354.34|351.94|354.49|352.09|354.49|352.09|354.34|351.94|0
1629217760000|2021-08-17 16:29:20|354.65|352.25|354.81|352.41|354.81|352.41|354.65|352.25|0
1629217770000|2021-08-17 16:29:30|354.65|352.25|354.49|352.09|354.65|352.25|354.49|352.09|0
1629217780000|2021-08-17 16:29:40|354.81|352.41|354.81|352.41|354.81|352.41|354.65|352.25|0
1629217790000|2021-08-17 16:29:50|354.65|352.25|354.49|352.09|354.65|352.25|354.49|352.09|0
1629217800000|2021-08-17 16:30:00|354.65|352.25|354.02|351.62|354.65|352.25|354.02|351.62|0
1629217810000|2021-08-17 16:30:10|354.18|351.78|354.34|351.94|354.34|351.94|354.18|351.78|0
1629217820000|2021-08-17 16:30:20|353.86|351.46|354.02|351.62|354.02|351.62|353.86|351.46|0
1629217830000|2021-08-17 16:30:30|354.18|351.78|353.86|351.46|354.18|351.78|353.86|351.46|0
1629217840000|2021-08-17 16:30:40|353.71|351.31|353.55|351.15|353.71|351.31|353.55|351.15|0
1629217850000|2021-08-17 16:30:50|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1629217860000|2021-08-17 16:31:00|353.23|350.83|353.08|350.68|353.23|350.83|353.08|350.68|0
1629217870000|2021-08-17 16:31:10|352.92|350.52|352.45|350.05|352.92|350.52|352.45|350.05|0
1629217880000|2021-08-17 16:31:20|352.29|349.89|352.45|350.05|352.45|350.05|352.29|349.89|0
1629217890000|2021-08-17 16:31:30|352.29|349.89|352.14|349.74|352.29|349.89|352.14|349.74|0
1629217900000|2021-08-17 16:31:40|351.98|349.58|352.29|349.89|352.29|349.89|351.98|349.58|0
1629217910000|2021-08-17 16:31:50|352.14|349.74|352.13|349.73|352.29|349.89|352.13|349.73|0
1629217920000|2021-08-17 16:32:00|352.29|349.89|352.76|350.36|352.76|350.36|352.29|349.89|0
1629217930000|2021-08-17 16:32:10|352.61|350.21|351.82|349.42|352.61|350.21|351.82|349.42|0
1629217940000|2021-08-17 16:32:20|351.66|349.26|351.66|349.26|351.66|349.26|351.51|349.11|0
1629217950000|2021-08-17 16:32:30|351.82|349.42|351.82|349.42|352.29|349.89|351.82|349.42|0
1629217960000|2021-08-17 16:32:40|351.66|349.26|351.51|349.11|351.66|349.26|351.51|349.11|0
1629217970000|2021-08-17 16:32:50|351.19|348.79|351.35|348.95|351.35|348.95|351.04|348.64|0
1629217980000|2021-08-17 16:33:00|351.04|348.64|350.88|348.48|351.19|348.79|350.88|348.48|0
1629217990000|2021-08-17 16:33:10|351.19|348.79|351.98|349.58|351.98|349.58|351.19|348.79|0
1629218000000|2021-08-17 16:33:20|351.66|349.26|351.19|348.79|351.66|349.26|351.19|348.79|0
1629218010000|2021-08-17 16:33:30|351.35|348.95|351.19|348.79|351.35|348.95|351.04|348.64|0
1629218020000|2021-08-17 16:33:40|351.51|349.11|351.19|348.79|351.51|349.11|351.04|348.64|0
1629218030000|2021-08-17 16:33:50|351.35|348.95|350.88|348.48|351.35|348.95|350.88|348.48|0
1629218040000|2021-08-17 16:34:00|351.19|348.79|351.19|348.79|351.19|348.79|350.88|348.48|0
1629218050000|2021-08-17 16:34:10|351.35|348.95|351.35|348.95|351.35|348.95|351.19|348.79|0
1629218060000|2021-08-17 16:34:20|351.19|348.79|350.88|348.48|351.19|348.79|350.88|348.48|0
1629218070000|2021-08-17 16:34:30|351.19|348.79|351.11|348.71|351.19|348.79|351.04|348.64|0
1629218080000|2021-08-17 16:34:40|351.19|348.79|350.88|348.48|351.19|348.79|350.72|348.32|0
1629218100000|2021-08-17 16:35:00|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1629218110000|2021-08-17 16:35:10|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1629218120000|2021-08-17 16:35:20|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1629218130000|2021-08-17 16:35:30|350.72|348.32|351.35|348.95|351.35|348.95|350.72|348.32|0
1629218140000|2021-08-17 16:35:40|351.19|348.79|351.19|348.79|351.35|348.95|351.19|348.79|0
1629218150000|2021-08-17 16:35:50|351.35|348.95|350.88|348.48|351.35|348.95|350.88|348.48|0
1629218160000|2021-08-17 16:36:00|351.04|348.64|350.88|348.48|351.35|348.95|350.88|348.48|0
1629218170000|2021-08-17 16:36:10|350.33|347.93|349.31|346.91|350.33|347.93|349.31|346.91|0
1629218180000|2021-08-17 16:36:20|349.63|347.23|350.1|347.7|350.1|347.7|349.63|347.23|0
1629218190000|2021-08-17 16:36:30|350.41|348.01|350.57|348.17|350.57|348.17|350.41|348.01|0
1629218200000|2021-08-17 16:36:40|350.72|348.32|350.72|348.32|350.72|348.32|350.41|348.01|0
1629218210000|2021-08-17 16:36:50|350.57|348.17|350.25|347.85|350.57|348.17|350.1|347.7|0
1629218220000|2021-08-17 16:37:00|350.41|348.01|350.88|348.48|350.88|348.48|350.41|348.01|0
1629218230000|2021-08-17 16:37:10|350.72|348.32|350.25|347.85|350.72|348.32|350.25|347.85|0
1629218240000|2021-08-17 16:37:20|350.1|347.7|349.94|347.54|350.1|347.7|349.78|347.38|0
1629218250000|2021-08-17 16:37:30|349.86|347.46|349.63|347.23|349.86|347.46|349.63|347.23|0
1629218260000|2021-08-17 16:37:40|349.47|347.07|349.31|346.91|349.47|347.07|349.31|346.91|0
1629218270000|2021-08-17 16:37:50|349.63|347.23|349.47|347.07|349.78|347.38|349.47|347.07|0
1629218280000|2021-08-17 16:38:00|349.31|346.91|349.31|346.91|349.47|347.07|349.31|346.91|0
1629218290000|2021-08-17 16:38:10|349.16|346.76|349|346.6|349.16|346.76|349|346.6|0
1629218300000|2021-08-17 16:38:20|349.16|346.76|349|346.6|349.16|346.76|349|346.6|0
1629218310000|2021-08-17 16:38:30|348.84|346.44|347.91|345.51|348.84|346.44|347.91|345.51|0
1629218320000|2021-08-17 16:38:40|347.83|345.43|348.69|346.29|348.69|346.29|347.83|345.43|0
1629218330000|2021-08-17 16:38:50|348.45|346.05|348.38|345.98|348.45|346.05|348.22|345.82|0
1629218340000|2021-08-17 16:39:00|347.91|345.51|347.6|345.2|347.91|345.51|347.6|345.2|0
1629218350000|2021-08-17 16:39:10|347.44|345.04|347.75|345.35|347.75|345.35|347.44|345.04|0
1629218360000|2021-08-17 16:39:20|347.91|345.51|347.75|345.35|347.91|345.51|347.75|345.35|0
1629218370000|2021-08-17 16:39:30|347.91|345.51|347.6|345.2|347.91|345.51|347.6|345.2|0
1629218380000|2021-08-17 16:39:40|347.75|345.35|347.91|345.51|347.91|345.51|347.75|345.35|0
1629218390000|2021-08-17 16:39:50|347.75|345.35|347.91|345.51|347.98|345.58|347.75|345.35|0
1629218400000|2021-08-17 16:40:00|348.22|345.82|347.6|345.2|348.22|345.82|347.6|345.2|0
1629218410000|2021-08-17 16:40:10|347.44|345.04|347.44|345.04|347.6|345.2|347.44|345.04|0
1629218420000|2021-08-17 16:40:20|347.91|345.51|347.91|345.51|347.91|345.51|347.67|345.27|0
1629218430000|2021-08-17 16:40:30|347.75|345.35|347.44|345.04|347.75|345.35|347.44|345.04|0
1629218440000|2021-08-17 16:40:40|347.13|344.73|347.28|344.88|347.28|344.88|347.13|344.73|0
1629218450000|2021-08-17 16:40:50|347.13|344.73|346.82|344.42|347.13|344.73|346.82|344.42|0
1629218460000|2021-08-17 16:41:00|346.35|343.95|346.35|343.95|346.35|343.95|346.19|343.79|0
1629218470000|2021-08-17 16:41:10|346.5|344.1|346.19|343.79|346.5|344.1|346.11|343.71|0
1629218480000|2021-08-17 16:41:20|346.35|343.95|346.5|344.1|346.5|344.1|346.35|343.95|0
1629218490000|2021-08-17 16:41:30|346.66|344.26|346.5|344.1|346.66|344.26|346.5|344.1|0
1629218500000|2021-08-17 16:41:40|346.66|344.26|346.82|344.42|346.82|344.42|346.5|344.1|0
1629218510000|2021-08-17 16:41:50|346.66|344.26|346.35|343.95|346.66|344.26|346.19|343.79|0
1629218520000|2021-08-17 16:42:00|346.5|344.1|346.04|343.64|346.5|344.1|346.04|343.64|0
1629218530000|2021-08-17 16:42:10|346.19|343.79|346.04|343.64|346.19|343.79|346.04|343.64|0
1629218540000|2021-08-17 16:42:20|345.88|343.48|345.73|343.33|345.88|343.48|345.73|343.33|0
1629218550000|2021-08-17 16:42:30|345.57|343.17|345.41|343.01|345.57|343.17|345.26|342.86|0
1629218560000|2021-08-17 16:42:40|345.57|343.17|345.73|343.33|345.73|343.33|345.57|343.17|0
1629218570000|2021-08-17 16:42:50|346.04|343.64|346.04|343.64|346.19|343.79|346.04|343.64|0
1629218580000|2021-08-17 16:43:00|346.19|343.79|346.35|343.95|346.5|344.1|346.19|343.79|0
1629218590000|2021-08-17 16:43:10|346.5|344.1|346.66|344.26|346.66|344.26|346.5|344.1|0
1629218600000|2021-08-17 16:43:20|346.97|344.57|347.13|344.73|347.13|344.73|346.97|344.57|0
1629218610000|2021-08-17 16:43:30|346.81|344.41|346.97|344.57|346.97|344.57|346.66|344.26|0
1629218620000|2021-08-17 16:43:40|347.13|344.73|346.97|344.57|347.13|344.73|346.97|344.57|0
1629218630000|2021-08-17 16:43:50|346.66|344.26|346.5|344.1|346.66|344.26|346.5|344.1|0
1629218640000|2021-08-17 16:44:00|346.66|344.26|346.42|344.02|346.66|344.26|346.42|344.02|0
1629218650000|2021-08-17 16:44:10|346.35|343.95|346.35|343.95|346.5|344.1|346.35|343.95|0
1629218660000|2021-08-17 16:44:20|346.5|344.1|346.81|344.41|346.81|344.41|346.5|344.1|0
1629218670000|2021-08-17 16:44:30|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1629218680000|2021-08-17 16:44:40|347.13|344.73|346.97|344.57|347.13|344.73|346.97|344.57|0
1629218690000|2021-08-17 16:44:50|347.13|344.73|347.13|344.73|347.13|344.73|346.97|344.57|0
1629218700000|2021-08-17 16:45:00|347.28|344.88|346.66|344.26|347.44|345.04|346.66|344.26|0
1629218710000|2021-08-17 16:45:10|346.81|344.41|346.81|344.41|346.97|344.57|346.81|344.41|0
1629218720000|2021-08-17 16:45:20|346.73|344.33|346.19|343.79|346.73|344.33|346.19|343.79|0
1629218730000|2021-08-17 16:45:30|346.66|344.26|346.5|344.1|346.81|344.41|346.5|344.1|0
1629218740000|2021-08-17 16:45:40|346.35|343.95|346.5|344.1|346.5|344.1|346.35|343.95|0
1629218750000|2021-08-17 16:45:50|346.19|343.79|346.35|343.95|346.35|343.95|346.19|343.79|0
1629218760000|2021-08-17 16:46:00|346.5|344.1|346.19|343.79|346.5|344.1|346.19|343.79|0
1629218770000|2021-08-17 16:46:10|346.04|343.64|346.19|343.79|346.19|343.79|346.04|343.64|0
1629218780000|2021-08-17 16:46:20|346.04|343.64|345.88|343.48|346.04|343.64|345.88|343.48|0
1629218790000|2021-08-17 16:46:30|345.72|343.32|345.57|343.17|345.72|343.32|345.57|343.17|0
1629218800000|2021-08-17 16:46:40|345.64|343.24|345.57|343.17|345.64|343.24|345.57|343.17|0
1629218810000|2021-08-17 16:46:50|345.88|343.48|345.72|343.32|345.88|343.48|345.72|343.32|0
1629218820000|2021-08-17 16:47:00|345.88|343.48|345.57|343.17|345.88|343.48|345.41|343.01|0
1629218830000|2021-08-17 16:47:10|345.41|343.01|345.26|342.86|345.41|343.01|345.26|342.86|0
1629218840000|2021-08-17 16:47:20|345.1|342.7|345.1|342.7|345.1|342.7|344.95|342.55|0
1629218850000|2021-08-17 16:47:30|344.95|342.55|344.33|341.93|344.95|342.55|344.33|341.93|0
1629218860000|2021-08-17 16:47:40|344.48|342.08|344.64|342.24|344.79|342.39|344.48|342.08|0
1629218870000|2021-08-17 16:47:50|344.48|342.08|344.48|342.08|344.48|342.08|344.48|342.08|0
1629218880000|2021-08-17 16:48:00|344.33|341.93|344.79|342.39|344.79|342.39|344.33|341.93|0
1629218890000|2021-08-17 16:48:10|344.95|342.55|344.95|342.55|344.95|342.55|344.95|342.55|0
1629218900000|2021-08-17 16:48:20|344.79|342.39|344.48|342.08|344.79|342.39|344.33|341.93|0
1629218910000|2021-08-17 16:48:30|344.33|341.93|344.17|341.77|344.33|341.93|344.02|341.62|0
1629218920000|2021-08-17 16:48:40|344.24|341.84|343.86|341.46|344.24|341.84|343.86|341.46|0
1629218930000|2021-08-17 16:48:50|343.7|341.3|343.7|341.3|343.7|341.3|343.7|341.3|0
1629218940000|2021-08-17 16:49:00|343.55|341.15|343.55|341.15|343.55|341.15|343.39|340.99|0
1629218950000|2021-08-17 16:49:10|343.7|341.3|343.7|341.3|343.86|341.46|343.7|341.3|0
1629218960000|2021-08-17 16:49:20|343.86|341.46|344.01|341.61|344.01|341.61|343.7|341.3|0
1629218970000|2021-08-17 16:49:30|344.17|341.77|344.01|341.61|344.17|341.77|344.01|341.61|0
1629218980000|2021-08-17 16:49:40|344.17|341.77|344.01|341.61|344.17|341.77|344.01|341.61|0
1629218990000|2021-08-17 16:49:50|343.93|341.53|344.32|341.92|344.48|342.08|343.93|341.53|0
1629219000000|2021-08-17 16:50:00|344.01|341.61|343.86|341.46|344.17|341.77|343.86|341.46|0
1629219010000|2021-08-17 16:50:10|343.7|341.3|343.7|341.3|343.86|341.46|343.7|341.3|0
1629219020000|2021-08-17 16:50:20|343.55|341.15|343.39|340.99|343.55|341.15|343.39|340.99|0
1629219030000|2021-08-17 16:50:30|343.24|340.84|342.93|340.53|343.24|340.84|342.77|340.37|0
1629219040000|2021-08-17 16:50:40|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1629219050000|2021-08-17 16:50:50|342.77|340.37|343.24|340.84|343.39|340.99|342.77|340.37|0
1629219060000|2021-08-17 16:51:00|343.08|340.68|343.24|340.84|343.39|340.99|342.93|340.53|0
1629219070000|2021-08-17 16:51:10|343.55|341.15|344.32|341.92|344.32|341.92|343.55|341.15|0
1629219080000|2021-08-17 16:51:20|344.48|342.08|344.63|342.23|344.63|342.23|344.48|342.08|0
1629219090000|2021-08-17 16:51:30|344.48|342.08|344.79|342.39|344.79|342.39|344.32|341.92|0
1629219100000|2021-08-17 16:51:40|344.95|342.55|345.1|342.7|345.1|342.7|344.95|342.55|0
1629219110000|2021-08-17 16:51:50|344.95|342.55|345.41|343.01|345.41|343.01|344.95|342.55|0
1629219120000|2021-08-17 16:52:00|345.26|342.86|345.41|343.01|345.41|343.01|345.26|342.86|0
1629219130000|2021-08-17 16:52:10|345.26|342.86|345.41|343.01|345.41|343.01|345.26|342.86|0
1629219140000|2021-08-17 16:52:20|345.57|343.17|345.72|343.32|345.72|343.32|345.57|343.17|0
1629219150000|2021-08-17 16:52:30|345.57|343.17|345.26|342.86|345.57|343.17|345.26|342.86|0
1629219160000|2021-08-17 16:52:40|345.1|342.7|344.94|342.54|345.1|342.7|344.94|342.54|0
1629219170000|2021-08-17 16:52:50|344.79|342.39|344.79|342.39|344.94|342.54|344.79|342.39|0
1629219180000|2021-08-17 16:53:00|345.1|342.7|344.63|342.23|345.26|342.86|344.63|342.23|0
1629219190000|2021-08-17 16:53:10|344.48|342.08|344.17|341.77|344.48|342.08|344.17|341.77|0
1629219200000|2021-08-17 16:53:20|344.01|341.61|344.17|341.77|344.17|341.77|344.01|341.61|0
1629219210000|2021-08-17 16:53:30|344.01|341.61|343.7|341.3|344.01|341.61|343.7|341.3|0
1629219220000|2021-08-17 16:53:40|343.55|341.15|343.55|341.15|343.55|341.15|343.55|341.15|0
1629219230000|2021-08-17 16:53:50|343.39|340.99|343.24|340.84|343.39|340.99|343.24|340.84|0
1629219240000|2021-08-17 16:54:00|343.08|340.68|342.93|340.53|343.08|340.68|342.93|340.53|0
1629219250000|2021-08-17 16:54:10|343.08|340.68|343.08|340.68|343.24|340.84|343.08|340.68|0
1629219260000|2021-08-17 16:54:20|343|340.6|342.93|340.53|343|340.6|342.93|340.53|0
1629219270000|2021-08-17 16:54:30|342.77|340.37|342.93|340.53|342.93|340.53|342.77|340.37|0
1629219280000|2021-08-17 16:54:40|343.08|340.68|343.39|340.99|343.39|340.99|343.08|340.68|0
1629219290000|2021-08-17 16:54:50|343.24|340.84|342.93|340.53|343.24|340.84|342.93|340.53|0
1629219300000|2021-08-17 16:55:00|342.77|340.37|342.46|340.06|342.77|340.37|342.46|340.06|0
1629219310000|2021-08-17 16:55:10|342.62|340.22|342.31|339.91|342.62|340.22|342.31|339.91|0
1629219320000|2021-08-17 16:55:20|342.15|339.75|342|339.6|342.15|339.75|342|339.6|0
1629219330000|2021-08-17 16:55:30|341.84|339.44|342.31|339.91|342.31|339.91|341.84|339.44|0
1629219340000|2021-08-17 16:55:40|342|339.6|341.84|339.44|342|339.6|341.76|339.36|0
1629219350000|2021-08-17 16:55:50|341.69|339.29|341.38|338.98|341.69|339.29|341.38|338.98|0
1629219360000|2021-08-17 16:56:00|341.23|338.83|341.23|338.83|341.38|338.98|341.23|338.83|0
1629219370000|2021-08-17 16:56:10|341.38|338.98|341.45|339.05|341.69|339.29|341.38|338.98|0
1629219380000|2021-08-17 16:56:20|341.84|339.44|341.84|339.44|342|339.6|341.84|339.44|0
1629219390000|2021-08-17 16:56:30|342|339.6|342|339.6|342|339.6|342|339.6|0
1629219400000|2021-08-17 16:56:40|342.15|339.75|342.62|340.22|342.77|340.37|342.15|339.75|0
1629219410000|2021-08-17 16:56:50|342.31|339.91|341.84|339.44|342.31|339.91|341.69|339.29|0
1629219420000|2021-08-17 16:57:00|341.69|339.29|341.38|338.98|341.69|339.29|341.38|338.98|0
1629219430000|2021-08-17 16:57:10|341.23|338.83|341.38|338.98|341.38|338.98|341.23|338.83|0
1629219440000|2021-08-17 16:57:20|341.23|338.83|341.38|338.98|341.38|338.98|341.23|338.83|0
1629219450000|2021-08-17 16:57:30|341.23|338.83|341.84|339.44|341.84|339.44|341.23|338.83|0
1629219460000|2021-08-17 16:57:40|341.69|339.29|341.38|338.98|341.69|339.29|341.23|338.83|0
1629219470000|2021-08-17 16:57:50|341.53|339.13|341.69|339.29|341.69|339.29|341.53|339.13|0
1629219480000|2021-08-17 16:58:00|342|339.6|342.15|339.75|342.31|339.91|342|339.6|0
1629219490000|2021-08-17 16:58:10|342|339.6|341.84|339.44|342|339.6|341.84|339.44|0
1629219500000|2021-08-17 16:58:20|342|339.6|342.07|339.67|342.07|339.67|341.84|339.44|0
1629219510000|2021-08-17 16:58:30|342|339.6|341.69|339.29|342|339.6|341.69|339.29|0
1629219520000|2021-08-17 16:58:40|341.53|339.13|341.53|339.13|341.69|339.29|341.53|339.13|0
1629219530000|2021-08-17 16:58:50|341.69|339.29|341.84|339.44|341.84|339.44|341.61|339.21|0
1629219540000|2021-08-17 16:59:00|342|339.6|341.84|339.44|342|339.6|341.69|339.29|0
1629219550000|2021-08-17 16:59:10|341.69|339.29|341.53|339.13|341.69|339.29|341.53|339.13|0
1629219560000|2021-08-17 16:59:20|341.38|338.98|341.38|338.98|341.53|339.13|341.38|338.98|0
1629219570000|2021-08-17 16:59:30|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1629219580000|2021-08-17 16:59:40|341.07|338.67|341.07|338.67|341.22|338.82|341.07|338.67|0
1629219590000|2021-08-17 16:59:50|340.76|338.36|341.38|338.98|341.38|338.98|340.76|338.36|0
1629219600000|2021-08-17 17:00:00|341.22|338.82|340.45|338.05|341.22|338.82|340.3|337.9|0
1629219610000|2021-08-17 17:00:10|340.61|338.21|341.07|338.67|341.07|338.67|340.45|338.05|0
1629219620000|2021-08-17 17:00:20|341.38|338.98|341.84|339.44|341.84|339.44|341.38|338.98|0
1629219630000|2021-08-17 17:00:30|342|339.6|342.15|339.75|342.15|339.75|342|339.6|0
1629219640000|2021-08-17 17:00:40|341.84|339.44|342.31|339.91|342.46|340.06|341.84|339.44|0
1629219650000|2021-08-17 17:00:50|342.46|340.06|342|339.6|342.46|340.06|342|339.6|0
1629219660000|2021-08-17 17:01:00|341.53|339.13|342|339.6|342|339.6|341.53|339.13|0
1629219670000|2021-08-17 17:01:10|342.31|339.91|342.62|340.22|342.62|340.22|342.31|339.91|0
1629219680000|2021-08-17 17:01:20|342.77|340.37|342.93|340.53|343.23|340.83|342.77|340.37|0
1629219690000|2021-08-17 17:01:30|343.08|340.68|343.54|341.14|343.54|341.14|342.77|340.37|0
1629219700000|2021-08-17 17:01:40|343.7|341.3|343.7|341.3|343.85|341.45|343.7|341.3|0
1629219710000|2021-08-17 17:01:50|340.84|338.44|341.15|338.75|341.15|338.75|340.84|338.44|0
1629219720000|2021-08-17 17:02:00|340.84|338.44|344.68|342.28|344.68|342.28|340.84|338.44|0
1629219730000|2021-08-17 17:02:10|344.84|342.44|344.99|342.59|345.15|342.75|344.84|342.44|0
1629219740000|2021-08-17 17:02:20|345.15|342.75|345.3|342.9|345.3|342.9|345.15|342.75|0
1629219750000|2021-08-17 17:02:30|345.46|343.06|345.15|342.75|345.46|343.06|345.15|342.75|0
1629219760000|2021-08-17 17:02:40|345.3|342.9|344.99|342.59|345.3|342.9|344.99|342.59|0
1629219770000|2021-08-17 17:02:50|345.15|342.75|345.3|342.9|345.3|342.9|345.15|342.75|0
1629219780000|2021-08-17 17:03:00|345.15|342.75|344.84|342.44|345.15|342.75|344.68|342.28|0
1629219790000|2021-08-17 17:03:10|344.68|342.28|344.37|341.97|344.68|342.28|344.37|341.97|0
1629219800000|2021-08-17 17:03:20|344.53|342.13|344.37|341.97|344.53|342.13|344.37|341.97|0
1629219810000|2021-08-17 17:03:30|344.53|342.13|344.53|342.13|344.53|342.13|344.37|341.97|0
1629219820000|2021-08-17 17:03:40|344.37|341.97|344.37|341.97|344.37|341.97|344.37|341.97|0
1629219830000|2021-08-17 17:03:50|344.22|341.82|344.68|342.28|344.68|342.28|344.22|341.82|0
1629219840000|2021-08-17 17:04:00|344.53|342.13|343.75|341.35|344.53|342.13|343.75|341.35|0
1629219850000|2021-08-17 17:04:10|343.44|341.04|343.44|341.04|343.6|341.2|343.29|340.89|0
1629219860000|2021-08-17 17:04:20|343.75|341.35|344.37|341.97|344.37|341.97|343.75|341.35|0
1629219870000|2021-08-17 17:04:30|344.53|342.13|344.22|341.82|344.53|342.13|344.22|341.82|0
1629219880000|2021-08-17 17:04:40|343.75|341.35|343.75|341.35|343.91|341.51|343.75|341.35|0
1629219890000|2021-08-17 17:04:50|344.22|341.82|344.37|341.97|344.37|341.97|344.06|341.66|0
1629219900000|2021-08-17 17:05:00|343.91|341.51|343.75|341.35|343.91|341.51|343.75|341.35|0
1629219910000|2021-08-17 17:05:10|343.6|341.2|343.6|341.2|343.75|341.35|343.6|341.2|0
1629219920000|2021-08-17 17:05:20|343.75|341.35|343.29|340.89|343.75|341.35|343.29|340.89|0
1629219930000|2021-08-17 17:05:30|343.44|341.04|343.6|341.2|343.6|341.2|343.29|340.89|0
1629219940000|2021-08-17 17:05:40|343.44|341.04|342.98|340.58|343.44|341.04|342.82|340.42|0
1629219950000|2021-08-17 17:05:50|343.29|340.89|342.82|340.42|343.29|340.89|342.82|340.42|0
1629219960000|2021-08-17 17:06:00|342.67|340.27|342.98|340.58|342.98|340.58|342.67|340.27|0
1629219970000|2021-08-17 17:06:10|343.29|340.89|343.44|341.04|343.91|341.51|343.29|340.89|0
1629219980000|2021-08-17 17:06:20|343.29|340.89|343.6|341.2|343.6|341.2|343.29|340.89|0
1629220000000|2021-08-17 17:06:40|343.91|341.51|344.06|341.66|344.22|341.82|343.91|341.51|0
1629220010000|2021-08-17 17:06:50|344.37|341.97|344.99|342.59|344.99|342.59|344.37|341.97|0
1629220020000|2021-08-17 17:07:00|344.91|342.51|344.99|342.59|344.99|342.59|344.84|342.44|0
1629220030000|2021-08-17 17:07:10|344.53|342.13|344.68|342.28|344.68|342.28|344.53|342.13|0
1629220040000|2021-08-17 17:07:20|344.53|342.13|345.15|342.75|345.15|342.75|344.53|342.13|0
1629220050000|2021-08-17 17:07:30|344.99|342.59|344.99|342.59|344.99|342.59|344.83|342.43|0
1629220060000|2021-08-17 17:07:40|345.14|342.74|345.3|342.9|345.3|342.9|345.14|342.74|0
1629220070000|2021-08-17 17:07:50|344.99|342.59|345.46|343.06|345.46|343.06|344.99|342.59|0
1629220080000|2021-08-17 17:08:00|345.3|342.9|345.46|343.06|345.46|343.06|345.3|342.9|0
1629220090000|2021-08-17 17:08:10|345.61|343.21|345.92|343.52|345.92|343.52|345.61|343.21|0
1629220100000|2021-08-17 17:08:20|346.08|343.68|346.08|343.68|346.08|343.68|345.92|343.52|0
1629220110000|2021-08-17 17:08:30|345.84|343.44|346.08|343.68|346.39|343.99|345.84|343.44|0
1629220120000|2021-08-17 17:08:40|346.23|343.83|346.39|343.99|346.39|343.99|346.23|343.83|0
1629220130000|2021-08-17 17:08:50|346.54|344.14|346.7|344.3|346.7|344.3|346.54|344.14|0
1629220140000|2021-08-17 17:09:00|346.54|344.14|346.85|344.45|346.85|344.45|346.54|344.14|0
1629220150000|2021-08-17 17:09:10|346.54|344.14|346.23|343.83|346.54|344.14|346.23|343.83|0
1629220160000|2021-08-17 17:09:20|346.08|343.68|345.92|343.52|346.08|343.68|345.92|343.52|0
1629220170000|2021-08-17 17:09:30|345.76|343.36|345.92|343.52|345.92|343.52|345.76|343.36|0
1629220180000|2021-08-17 17:09:40|345.76|343.36|346.39|343.99|346.39|343.99|345.76|343.36|0
1629220190000|2021-08-17 17:09:50|346.46|344.06|346.54|344.14|346.54|344.14|346.46|344.06|0
1629220200000|2021-08-17 17:10:00|346.23|343.83|345.92|343.52|346.23|343.83|345.92|343.52|0
1629220210000|2021-08-17 17:10:10|346.07|343.67|345.76|343.36|346.07|343.67|345.76|343.36|0
1629220220000|2021-08-17 17:10:20|345.61|343.21|345.45|343.05|345.61|343.21|345.45|343.05|0
1629220230000|2021-08-17 17:10:30|345.92|343.52|345.76|343.36|345.92|343.52|345.76|343.36|0
1629220240000|2021-08-17 17:10:40|345.92|343.52|345.92|343.52|346.07|343.67|345.92|343.52|0
1629220250000|2021-08-17 17:10:50|346.07|343.67|345.92|343.52|346.07|343.67|345.92|343.52|0
1629220260000|2021-08-17 17:11:00|345.61|343.21|346.39|343.99|346.39|343.99|345.61|343.21|0
1629220270000|2021-08-17 17:11:10|346.54|344.14|346.23|343.83|346.85|344.45|346.23|343.83|0
1629220280000|2021-08-17 17:11:20|346.7|344.3|346.85|344.45|346.85|344.45|346.7|344.3|0
1629220290000|2021-08-17 17:11:30|346.54|344.14|347.01|344.61|347.01|344.61|346.54|344.14|0
1629220310000|2021-08-17 17:11:50|346.93|344.53|347.16|344.76|347.16|344.76|346.93|344.53|0
1629220320000|2021-08-17 17:12:00|347.08|344.68|347.01|344.61|347.08|344.68|346.85|344.45|0
1629220330000|2021-08-17 17:12:10|347.24|344.84|346.85|344.45|347.24|344.84|346.85|344.45|0
1629220340000|2021-08-17 17:12:20|347.32|344.92|347.63|345.23|347.63|345.23|347.16|344.76|0
1629220350000|2021-08-17 17:12:30|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1629220360000|2021-08-17 17:12:40|347.63|345.23|347.78|345.38|347.78|345.38|347.47|345.07|0
1629220370000|2021-08-17 17:12:50|347.63|345.23|347.78|345.38|347.78|345.38|347.63|345.23|0
1629220380000|2021-08-17 17:13:00|348.1|345.7|347.86|345.46|348.1|345.7|347.86|345.46|0
1629220390000|2021-08-17 17:13:10|347.94|345.54|348.1|345.7|348.1|345.7|347.94|345.54|0
1629220400000|2021-08-17 17:13:20|348.25|345.85|347.78|345.38|348.25|345.85|347.78|345.38|0
1629220410000|2021-08-17 17:13:30|347.63|345.23|348.41|346.01|348.41|346.01|347.63|345.23|0
1629220420000|2021-08-17 17:13:40|348.25|345.85|348.1|345.7|348.41|346.01|348.1|345.7|0
1629220430000|2021-08-17 17:13:50|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1629220440000|2021-08-17 17:14:00|348.1|345.7|347.94|345.54|348.1|345.7|347.94|345.54|0
1629220450000|2021-08-17 17:14:10|348.1|345.7|347.94|345.54|348.25|345.85|347.94|345.54|0
1629220460000|2021-08-17 17:14:20|348.09|345.69|348.25|345.85|348.25|345.85|348.09|345.69|0
1629220470000|2021-08-17 17:14:30|348.09|345.69|348.25|345.85|348.25|345.85|348.09|345.69|0
1629220480000|2021-08-17 17:14:40|348.41|346.01|348.56|346.16|348.56|346.16|348.41|346.01|0
1629220490000|2021-08-17 17:14:50|348.72|346.32|348.56|346.16|348.72|346.32|348.56|346.16|0
1629220500000|2021-08-17 17:15:00|348.41|346.01|348.41|346.01|348.41|346.01|348.25|345.85|0
1629220510000|2021-08-17 17:15:10|348.33|345.93|348.25|345.85|348.33|345.93|348.25|345.85|0
1629220520000|2021-08-17 17:15:20|348.09|345.69|347.63|345.23|348.09|345.69|347.63|345.23|0
1629220530000|2021-08-17 17:15:30|347.78|345.38|347.78|345.38|347.78|345.38|347.63|345.23|0
1629220540000|2021-08-17 17:15:40|347.63|345.23|347.47|345.07|347.63|345.23|347.47|345.07|0
1629220550000|2021-08-17 17:15:50|347.32|344.92|347.32|344.92|347.32|344.92|347.24|344.84|0
1629220560000|2021-08-17 17:16:00|347|344.6|347|344.6|347|344.6|346.92|344.52|0
1629220570000|2021-08-17 17:16:10|346.92|344.52|347|344.6|347|344.6|346.85|344.45|0
1629220580000|2021-08-17 17:16:20|347.16|344.76|347|344.6|347.16|344.76|347|344.6|0
1629220590000|2021-08-17 17:16:30|346.85|344.45|347|344.6|347|344.6|346.69|344.29|0
1629220600000|2021-08-17 17:16:40|347.16|344.76|347.32|344.92|347.32|344.92|347.16|344.76|0
1629220610000|2021-08-17 17:16:50|347.16|344.76|347|344.6|347.32|344.92|347|344.6|0
1629220620000|2021-08-17 17:17:00|346.85|344.45|347.16|344.76|347.16|344.76|346.85|344.45|0
1629220630000|2021-08-17 17:17:10|347.32|344.92|347.32|344.92|347.47|345.07|347.32|344.92|0
1629220640000|2021-08-17 17:17:20|347.47|345.07|347|344.6|347.47|345.07|347|344.6|0
1629220650000|2021-08-17 17:17:30|346.85|344.45|346.85|344.45|347|344.6|346.85|344.45|0
1629220660000|2021-08-17 17:17:40|347|344.6|346.69|344.29|347|344.6|346.69|344.29|0
1629220670000|2021-08-17 17:17:50|346.54|344.14|346.23|343.83|346.54|344.14|346.23|343.83|0
1629220680000|2021-08-17 17:18:00|346.38|343.98|346.07|343.67|346.38|343.98|346.07|343.67|0
1629220690000|2021-08-17 17:18:10|345.92|343.52|346.07|343.67|346.07|343.67|345.92|343.52|0
1629220700000|2021-08-17 17:18:20|345.99|343.59|345.76|343.36|345.99|343.59|345.76|343.36|0
1629220710000|2021-08-17 17:18:30|345.61|343.21|345.61|343.21|345.61|343.21|345.45|343.05|0
1629220720000|2021-08-17 17:18:40|345.45|343.05|345.3|342.9|345.45|343.05|345.14|342.74|0
1629220730000|2021-08-17 17:18:50|345.45|343.05|345.45|343.05|345.61|343.21|345.45|343.05|0
1629220740000|2021-08-17 17:19:00|345.3|342.9|345.3|342.9|345.45|343.05|345.14|342.74|0
1629220750000|2021-08-17 17:19:10|345.45|343.05|345.14|342.74|345.45|343.05|345.14|342.74|0
1629220760000|2021-08-17 17:19:20|345.3|342.9|345.14|342.74|345.3|342.9|345.14|342.74|0
1629220770000|2021-08-17 17:19:30|345.3|342.9|345.76|343.36|345.76|343.36|345.14|342.74|0
1629220780000|2021-08-17 17:19:40|345.61|343.21|345.76|343.36|345.76|343.36|345.61|343.21|0
1629220790000|2021-08-17 17:19:50|345.68|343.28|345.61|343.21|345.76|343.36|345.61|343.21|0
1629220800000|2021-08-17 17:20:00|345.76|343.36|346.38|343.98|346.38|343.98|345.61|343.21|0
1629220810000|2021-08-17 17:20:10|346.54|344.14|346.85|344.45|346.85|344.45|346.54|344.14|0
1629220820000|2021-08-17 17:20:20|347|344.6|346.38|343.98|347|344.6|346.38|343.98|0
1629220830000|2021-08-17 17:20:30|346.23|343.83|346.38|343.98|346.38|343.98|346.23|343.83|0
1629220840000|2021-08-17 17:20:40|346.54|344.14|346.54|344.14|346.69|344.29|346.54|344.14|0
1629220850000|2021-08-17 17:20:50|346.69|344.29|346.07|343.67|346.69|344.29|346.07|343.67|0
1629220870000|2021-08-17 17:21:10|346.23|343.83|346.38|343.98|346.54|344.14|346.23|343.83|0
1629220880000|2021-08-17 17:21:20|346.23|343.83|346.07|343.67|346.38|343.98|346.07|343.67|0
1629220890000|2021-08-17 17:21:30|346.38|343.98|346.23|343.83|346.38|343.98|346.23|343.83|0
1629220900000|2021-08-17 17:21:40|346.38|343.98|346.69|344.29|346.69|344.29|346.38|343.98|0
1629220910000|2021-08-17 17:21:50|346.85|344.45|346.54|344.14|346.85|344.45|346.54|344.14|0
1629220920000|2021-08-17 17:22:00|346.23|343.83|346.38|343.98|346.38|343.98|346.23|343.83|0
1629220930000|2021-08-17 17:22:10|346.54|344.14|346.54|344.14|346.69|344.29|346.54|344.14|0
1629220940000|2021-08-17 17:22:20|346.38|343.98|345.91|343.51|346.38|343.98|345.91|343.51|0
1629220950000|2021-08-17 17:22:30|345.76|343.36|345.91|343.51|345.91|343.51|345.76|343.36|0
1629220960000|2021-08-17 17:22:40|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1629220970000|2021-08-17 17:22:50|345.45|343.05|345.29|342.89|345.6|343.2|345.29|342.89|0
1629220980000|2021-08-17 17:23:00|345.14|342.74|344.98|342.58|345.14|342.74|344.98|342.58|0
1629221000000|2021-08-17 17:23:20|345.14|342.74|345.6|343.2|345.6|343.2|345.14|342.74|0
1629221010000|2021-08-17 17:23:30|345.45|343.05|345.6|343.2|345.6|343.2|345.45|343.05|0
1629221020000|2021-08-17 17:23:40|345.29|342.89|345.06|342.66|345.29|342.89|345.06|342.66|0
1629221030000|2021-08-17 17:23:50|345.14|342.74|344.98|342.58|345.14|342.74|344.98|342.58|0
1629221040000|2021-08-17 17:24:00|344.83|342.43|344.98|342.58|345.14|342.74|344.83|342.43|0
1629221050000|2021-08-17 17:24:10|344.83|342.43|344.83|342.43|344.83|342.43|344.67|342.27|0
1629221060000|2021-08-17 17:24:20|344.67|342.27|344.75|342.35|344.83|342.43|344.67|342.27|0
1629221070000|2021-08-17 17:24:30|344.59|342.19|344.98|342.58|344.98|342.58|344.59|342.19|0
1629221080000|2021-08-17 17:24:40|345.14|342.74|345.14|342.74|345.14|342.74|344.98|342.58|0
1629221090000|2021-08-17 17:24:50|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1629221100000|2021-08-17 17:25:00|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1629221110000|2021-08-17 17:25:10|345.45|343.05|345.29|342.89|345.45|343.05|345.29|342.89|0
1629221120000|2021-08-17 17:25:20|344.98|342.58|344.83|342.43|344.98|342.58|344.83|342.43|0
1629221130000|2021-08-17 17:25:30|344.9|342.5|345.21|342.81|345.21|342.81|344.9|342.5|0
1629221140000|2021-08-17 17:25:40|345.14|342.74|345.45|343.05|345.45|343.05|345.14|342.74|0
1629221150000|2021-08-17 17:25:50|345.6|343.2|345.91|343.51|346.07|343.67|345.6|343.2|0
1629221160000|2021-08-17 17:26:00|345.6|343.2|345.6|343.2|345.6|343.2|345.45|343.05|0
1629221170000|2021-08-17 17:26:10|345.45|343.05|345.76|343.36|345.76|343.36|345.45|343.05|0
1629221180000|2021-08-17 17:26:20|346.22|343.82|346.22|343.82|346.38|343.98|346.22|343.82|0
1629221190000|2021-08-17 17:26:30|346.38|343.98|346.22|343.82|346.38|343.98|346.22|343.82|0
1629221200000|2021-08-17 17:26:40|346.07|343.67|346.38|343.98|346.38|343.98|346.07|343.67|0
1629221210000|2021-08-17 17:26:50|346.22|343.82|345.91|343.51|346.22|343.82|345.91|343.51|0
1629221220000|2021-08-17 17:27:00|346.22|343.82|346.38|343.98|346.38|343.98|346.22|343.82|0
1629221230000|2021-08-17 17:27:10|346.53|344.13|346.53|344.13|346.53|344.13|346.45|344.05|0
1629221240000|2021-08-17 17:27:20|346.45|344.05|346.22|343.82|346.53|344.13|346.22|343.82|0
1629221250000|2021-08-17 17:27:30|346.69|344.29|346.38|343.98|346.69|344.29|346.38|343.98|0
1629221260000|2021-08-17 17:27:40|346.53|344.13|346.84|344.44|346.92|344.52|346.53|344.13|0
1629221270000|2021-08-17 17:27:50|347.16|344.76|347.47|345.07|347.47|345.07|347.16|344.76|0
1629221280000|2021-08-17 17:28:00|347.31|344.91|347.62|345.22|347.62|345.22|347.31|344.91|0
1629221290000|2021-08-17 17:28:10|347.78|345.38|348.09|345.69|348.09|345.69|347.78|345.38|0
1629221300000|2021-08-17 17:28:20|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1629221310000|2021-08-17 17:28:30|348.01|345.61|347.93|345.53|348.09|345.69|347.93|345.53|0
1629221320000|2021-08-17 17:28:40|347.78|345.38|347.78|345.38|347.85|345.45|347.78|345.38|0
1629221330000|2021-08-17 17:28:50|347.93|345.53|348.24|345.84|348.24|345.84|347.93|345.53|0
1629221340000|2021-08-17 17:29:00|348.09|345.69|348.24|345.84|348.4|346|348.09|345.69|0
1629221350000|2021-08-17 17:29:10|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1629221360000|2021-08-17 17:29:20|348.24|345.84|348.56|346.16|348.56|346.16|348.09|345.69|0
1629221370000|2021-08-17 17:29:30|348.24|345.84|348.87|346.47|348.87|346.47|348.24|345.84|0
1629221380000|2021-08-17 17:29:40|348.71|346.31|349.02|346.62|349.02|346.62|348.71|346.31|0
1629221390000|2021-08-17 17:29:50|349.34|346.94|349.34|346.94|349.49|347.09|349.34|346.94|0
1629221400000|2021-08-17 17:30:00|349.18|346.78|349.34|346.94|349.49|347.09|349.18|346.78|0
1629221410000|2021-08-17 17:30:10|349.02|346.62|348.71|346.31|349.02|346.62|348.71|346.31|0
1629221420000|2021-08-17 17:30:20|348.56|346.16|348.71|346.31|348.71|346.31|348.56|346.16|0
1629221430000|2021-08-17 17:30:30|348.56|346.16|348.88|346.48|348.88|346.48|348.24|345.84|0
1629221440000|2021-08-17 17:30:40|349.04|346.64|348.88|346.48|349.04|346.64|348.88|346.48|0
1629221450000|2021-08-17 17:30:50|347.45|345.05|347.76|345.36|347.76|345.36|347.45|345.05|0
1629221460000|2021-08-17 17:31:00|347.91|345.51|347.76|345.36|347.91|345.51|347.6|345.2|0
1629221470000|2021-08-17 17:31:10|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1629221480000|2021-08-17 17:31:20|347.68|345.28|347.45|345.05|347.76|345.36|347.45|345.05|0
1629221490000|2021-08-17 17:31:30|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1629221500000|2021-08-17 17:31:40|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1629221510000|2021-08-17 17:31:50|347.29|344.89|347.37|344.97|347.37|344.97|347.29|344.89|0
1629221520000|2021-08-17 17:32:00|347.29|344.89|347.13|344.73|347.29|344.89|347.13|344.73|0
1629221530000|2021-08-17 17:32:10|346.98|344.58|347.05|344.65|347.05|344.65|346.98|344.58|0
1629221540000|2021-08-17 17:32:20|347.13|344.73|347.29|344.89|347.29|344.89|347.13|344.73|0
1629221550000|2021-08-17 17:32:30|346.98|344.58|346.98|344.58|347.13|344.73|346.98|344.58|0
1629221560000|2021-08-17 17:32:40|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1629221570000|2021-08-17 17:32:50|347.29|344.89|347.13|344.73|347.29|344.89|347.13|344.73|0
1629221580000|2021-08-17 17:33:00|347.29|344.89|346.98|344.58|347.29|344.89|346.98|344.58|0
1629221600000|2021-08-17 17:33:20|347.13|344.73|346.98|344.58|347.13|344.73|346.98|344.58|0
1629221610000|2021-08-17 17:33:30|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1629221620000|2021-08-17 17:33:40|346.98|344.58|347.13|344.73|347.13|344.73|346.98|344.58|0
1629221640000|2021-08-17 17:34:00|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1629221650000|2021-08-17 17:34:10|347.13|344.73|347.45|345.05|347.45|345.05|347.13|344.73|0
1629221660000|2021-08-17 17:34:20|347.6|345.2|347.91|345.51|347.91|345.51|347.6|345.2|0
1629221670000|2021-08-17 17:34:30|347.99|345.59|347.91|345.51|347.99|345.59|347.91|345.51|0
1629221680000|2021-08-17 17:34:40|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1629221690000|2021-08-17 17:34:50|347.91|345.51|348.07|345.67|348.07|345.67|347.91|345.51|0
1629221700000|2021-08-17 17:35:00|347.91|345.51|347.83|345.43|347.91|345.51|347.45|345.05|0
1629221710000|2021-08-17 17:35:10|347.44|345.04|346.67|344.27|347.44|345.04|346.67|344.27|0
1629221720000|2021-08-17 17:35:20|346.98|344.58|346.67|344.27|346.98|344.58|346.67|344.27|0
1629221730000|2021-08-17 17:35:30|346.98|344.58|346.67|344.27|347.44|345.04|346.67|344.27|0
1629221740000|2021-08-17 17:35:40|346.9|344.5|346.98|344.58|346.98|344.58|346.9|344.5|0
1629221750000|2021-08-17 17:35:50|346.82|344.42|346.82|344.42|346.9|344.5|346.82|344.42|0
1629221760000|2021-08-17 17:36:00|346.51|344.11|346.67|344.27|346.67|344.27|346.36|343.96|0
1629221770000|2021-08-17 17:36:10|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1629221780000|2021-08-17 17:36:20|346.51|344.11|346.04|343.64|346.51|344.11|346.04|343.64|0
1629221790000|2021-08-17 17:36:30|345.89|343.49|346.04|343.64|346.04|343.64|345.73|343.33|0
1629221800000|2021-08-17 17:36:40|345.73|343.33|345.89|343.49|345.89|343.49|345.73|343.33|0
1629221810000|2021-08-17 17:36:50|345.58|343.18|345.73|343.33|345.73|343.33|345.58|343.18|0
1629221820000|2021-08-17 17:37:00|345.58|343.18|345.58|343.18|345.58|343.18|345.42|343.02|0
1629221840000|2021-08-17 17:37:20|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1629221850000|2021-08-17 17:37:30|345.34|342.94|345.27|342.87|345.42|343.02|345.11|342.71|0
1629221860000|2021-08-17 17:37:40|344.96|342.56|345.11|342.71|345.11|342.71|344.96|342.56|0
1629221870000|2021-08-17 17:37:50|345.27|342.87|345.11|342.71|345.42|343.02|345.11|342.71|0
1629221880000|2021-08-17 17:38:00|344.96|342.56|344.8|342.4|345.11|342.71|344.8|342.4|0
1629221890000|2021-08-17 17:38:10|345.27|342.87|345.11|342.71|345.27|342.87|345.11|342.71|0
1629221900000|2021-08-17 17:38:20|344.8|342.4|344.8|342.4|344.96|342.56|344.8|342.4|0
1629221910000|2021-08-17 17:38:30|344.88|342.48|345.11|342.71|345.11|342.71|344.8|342.4|0
1629221920000|2021-08-17 17:38:40|344.8|342.4|344.96|342.56|344.96|342.56|344.65|342.25|0
1629221930000|2021-08-17 17:38:50|344.72|342.32|344.96|342.56|344.96|342.56|344.72|342.32|0
1629221940000|2021-08-17 17:39:00|344.8|342.4|345.11|342.71|345.11|342.71|344.8|342.4|0
1629221950000|2021-08-17 17:39:10|345.42|343.02|345.58|343.18|345.58|343.18|345.42|343.02|0
1629221960000|2021-08-17 17:39:20|345.73|343.33|344.96|342.56|345.73|343.33|344.96|342.56|0
1629221970000|2021-08-17 17:39:30|344.49|342.09|344.65|342.25|344.65|342.25|344.49|342.09|0
1629221990000|2021-08-17 17:39:50|344.49|342.09|344.34|341.94|344.49|342.09|344.34|341.94|0
1629222000000|2021-08-17 17:40:00|344.18|341.78|344.34|341.94|344.34|341.94|344.18|341.78|0
1629222010000|2021-08-17 17:40:10|344.41|342.01|344.03|341.63|344.41|342.01|344.03|341.63|0
1629222020000|2021-08-17 17:40:20|344.18|341.78|344.18|341.78|344.34|341.94|344.18|341.78|0
1629222030000|2021-08-17 17:40:30|344.49|342.09|343.87|341.47|344.49|342.09|343.72|341.32|0
1629222040000|2021-08-17 17:40:40|343.72|341.32|343.72|341.32|343.87|341.47|343.72|341.32|0
1629222050000|2021-08-17 17:40:50|343.56|341.16|343.41|341.01|343.56|341.16|343.41|341.01|0
1629222060000|2021-08-17 17:41:00|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1629222070000|2021-08-17 17:41:10|343.41|341.01|343.56|341.16|343.56|341.16|343.41|341.01|0
1629222090000|2021-08-17 17:41:30|343.71|341.31|343.87|341.47|343.87|341.47|343.71|341.31|0
1629222100000|2021-08-17 17:41:40|344.02|341.62|343.71|341.31|344.02|341.62|343.71|341.31|0
1629222110000|2021-08-17 17:41:50|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1629222120000|2021-08-17 17:42:00|343.4|341|343.25|340.85|343.56|341.16|343.25|340.85|0
1629222130000|2021-08-17 17:42:10|343.4|341|343.4|341|343.4|341|343.25|340.85|0
1629222140000|2021-08-17 17:42:20|343.25|340.85|343.25|340.85|343.32|340.92|343.25|340.85|0
1629222150000|2021-08-17 17:42:30|343.4|341|343.56|341.16|343.56|341.16|343.17|340.77|0
1629222160000|2021-08-17 17:42:40|343.25|340.85|343.25|340.85|343.25|340.85|343.17|340.77|0
1629222170000|2021-08-17 17:42:50|343.4|341|343.25|340.85|343.4|341|343.25|340.85|0
1629222180000|2021-08-17 17:43:00|343.09|340.69|342.79|340.39|343.09|340.69|342.79|340.39|0
1629222190000|2021-08-17 17:43:10|342.94|340.54|342.79|340.39|342.94|340.54|342.79|340.39|0
1629222200000|2021-08-17 17:43:20|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1629222210000|2021-08-17 17:43:30|342.79|340.39|342.94|340.54|343.09|340.69|342.79|340.39|0
1629222220000|2021-08-17 17:43:40|343.09|340.69|343.25|340.85|343.25|340.85|343.09|340.69|0
1629222230000|2021-08-17 17:43:50|343.4|341|343.25|340.85|343.4|341|343.25|340.85|0
1629222240000|2021-08-17 17:44:00|343.09|340.69|342.94|340.54|343.09|340.69|342.94|340.54|0
1629222250000|2021-08-17 17:44:10|342.86|340.46|342.79|340.39|342.86|340.46|342.79|340.39|0
1629222260000|2021-08-17 17:44:20|342.78|340.38|342.78|340.38|342.78|340.38|342.78|340.38|0
1629222270000|2021-08-17 17:44:30|342.94|340.54|343.09|340.69|343.09|340.69|342.94|340.54|0
1629222280000|2021-08-17 17:44:40|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1629222290000|2021-08-17 17:44:50|343.4|341|343.87|341.47|343.87|341.47|343.4|341|0
1629222300000|2021-08-17 17:45:00|343.71|341.31|343.56|341.16|343.87|341.47|343.56|341.16|0
1629222310000|2021-08-17 17:45:10|343.71|341.31|343.4|341|343.71|341.31|343.4|341|0
1629222320000|2021-08-17 17:45:20|343.25|340.85|343.09|340.69|343.25|340.85|343.09|340.69|0
1629222330000|2021-08-17 17:45:30|342.78|340.38|342.78|340.38|342.94|340.54|342.78|340.38|0
1629222340000|2021-08-17 17:45:40|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1629222350000|2021-08-17 17:45:50|343.09|340.69|343.25|340.85|343.25|340.85|343.09|340.69|0
1629222360000|2021-08-17 17:46:00|343.4|341|343.4|341|343.4|341|343.25|340.85|0
1629222370000|2021-08-17 17:46:10|343.32|340.92|343.25|340.85|343.32|340.92|343.09|340.69|0
1629222380000|2021-08-17 17:46:20|343.09|340.69|342.94|340.54|343.25|340.85|342.94|340.54|0
1629222390000|2021-08-17 17:46:30|343.09|340.69|342.78|340.38|343.09|340.69|342.78|340.38|0
1629222400000|2021-08-17 17:46:40|342.63|340.23|342.47|340.07|342.63|340.23|342.32|339.92|0
1629222410000|2021-08-17 17:46:50|342.32|339.92|342.47|340.07|342.47|340.07|342.32|339.92|0
1629222420000|2021-08-17 17:47:00|342.63|340.23|342.94|340.54|342.94|340.54|342.32|339.92|0
1629222430000|2021-08-17 17:47:10|342.78|340.38|342.94|340.54|342.94|340.54|342.78|340.38|0
1629222440000|2021-08-17 17:47:20|343.09|340.69|342.94|340.54|343.09|340.69|342.94|340.54|0
1629222450000|2021-08-17 17:47:30|342.78|340.38|342.78|340.38|342.94|340.54|342.78|340.38|0
1629222460000|2021-08-17 17:47:40|342.94|340.54|342.86|340.46|342.94|340.54|342.86|340.46|0
1629222470000|2021-08-17 17:47:50|342.94|340.54|342.78|340.38|342.94|340.54|342.78|340.38|0
1629222480000|2021-08-17 17:48:00|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1629222490000|2021-08-17 17:48:10|342.63|340.23|342.47|340.07|342.63|340.23|342.47|340.07|0
1629222500000|2021-08-17 17:48:20|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1629222510000|2021-08-17 17:48:30|342.78|340.38|342.63|340.23|342.94|340.54|342.63|340.23|0
1629222520000|2021-08-17 17:48:40|342.78|340.38|342.47|340.07|342.78|340.38|342.47|340.07|0
1629222530000|2021-08-17 17:48:50|342.63|340.23|342.47|340.07|342.63|340.23|342.32|339.92|0
1629222540000|2021-08-17 17:49:00|342.32|339.92|342.16|339.76|342.32|339.92|342.16|339.76|0
1629222550000|2021-08-17 17:49:10|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1629222560000|2021-08-17 17:49:20|342.16|339.76|342.08|339.68|342.16|339.76|342.08|339.68|0
1629222570000|2021-08-17 17:49:30|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1629222580000|2021-08-17 17:49:40|342.16|339.76|342.63|340.23|342.63|340.23|342.16|339.76|0
1629222590000|2021-08-17 17:49:50|342.78|340.38|343.09|340.69|343.09|340.69|342.63|340.23|0
1629222600000|2021-08-17 17:50:00|343.25|340.85|343.25|340.85|343.56|341.16|343.25|340.85|0
1629222610000|2021-08-17 17:50:10|342.78|340.38|342.78|340.38|342.78|340.38|342.63|340.23|0
1629222620000|2021-08-17 17:50:20|342.63|340.23|342.78|340.38|342.78|340.38|342.63|340.23|0
1629222630000|2021-08-17 17:50:30|342.94|340.54|343.71|341.31|343.71|341.31|342.94|340.54|0
1629222640000|2021-08-17 17:50:40|343.87|341.47|343.71|341.31|343.87|341.47|343.71|341.31|0
1629222650000|2021-08-17 17:50:50|343.56|341.16|343.87|341.47|343.87|341.47|343.56|341.16|0
1629222660000|2021-08-17 17:51:00|344.02|341.62|344.18|341.78|344.18|341.78|343.87|341.47|0
1629222670000|2021-08-17 17:51:10|343.71|341.31|343.87|341.47|343.87|341.47|343.56|341.16|0
1629222680000|2021-08-17 17:51:20|344.02|341.62|344.02|341.62|344.02|341.62|344.02|341.62|0
1629222690000|2021-08-17 17:51:30|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1629222700000|2021-08-17 17:51:40|344.02|341.62|344.49|342.09|344.49|342.09|344.02|341.62|0
1629222710000|2021-08-17 17:51:50|344.64|342.24|344.64|342.24|344.8|342.4|344.64|342.24|0
1629222720000|2021-08-17 17:52:00|344.95|342.55|344.95|342.55|345.26|342.86|344.95|342.55|0
1629222730000|2021-08-17 17:52:10|344.8|342.4|344.8|342.4|344.8|342.4|344.64|342.24|0
1629222740000|2021-08-17 17:52:20|345.11|342.71|345.26|342.86|345.26|342.86|345.11|342.71|0
1629222750000|2021-08-17 17:52:30|344.95|342.55|344.8|342.4|344.95|342.55|344.8|342.4|0
1629222760000|2021-08-17 17:52:40|344.95|342.55|345.26|342.86|345.26|342.86|344.95|342.55|0
1629222770000|2021-08-17 17:52:50|345.42|343.02|345.57|343.17|345.57|343.17|345.42|343.02|0
1629222780000|2021-08-17 17:53:00|345.42|343.02|345.26|342.86|345.57|343.17|345.26|342.86|0
1629222790000|2021-08-17 17:53:10|345.42|343.02|345.57|343.17|345.57|343.17|345.42|343.02|0
1629222800000|2021-08-17 17:53:20|345.42|343.02|345.42|343.02|345.42|343.02|345.26|342.86|0
1629222810000|2021-08-17 17:53:30|345.57|343.17|345.73|343.33|345.73|343.33|345.57|343.17|0
1629222820000|2021-08-17 17:53:40|345.42|343.02|345.26|342.86|345.42|343.02|345.26|342.86|0
1629222830000|2021-08-17 17:53:50|345.11|342.71|345.26|342.86|345.26|342.86|345.11|342.71|0
1629222840000|2021-08-17 17:54:00|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1629222850000|2021-08-17 17:54:10|344.95|342.55|344.79|342.39|344.95|342.55|344.79|342.39|0
1629222860000|2021-08-17 17:54:20|344.95|342.55|344.4|342|345.1|342.7|344.4|342|0
1629222870000|2021-08-17 17:54:30|344.17|341.77|344.17|341.77|344.33|341.93|344.17|341.77|0
1629222880000|2021-08-17 17:54:40|344.33|341.93|344.33|341.93|344.33|341.93|344.33|341.93|0
1629222890000|2021-08-17 17:54:50|344.48|342.08|344.64|342.24|344.79|342.39|344.48|342.08|0
1629222900000|2021-08-17 17:55:00|345.26|342.86|344.95|342.55|345.26|342.86|344.95|342.55|0
1629222910000|2021-08-17 17:55:10|344.79|342.39|344.95|342.55|344.95|342.55|344.79|342.39|0
1629222920000|2021-08-17 17:55:20|344.87|342.47|344.95|342.55|344.95|342.55|344.87|342.47|0
1629222930000|2021-08-17 17:55:30|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1629222940000|2021-08-17 17:55:40|345.26|342.86|345.57|343.17|345.57|343.17|345.26|342.86|0
1629222950000|2021-08-17 17:55:50|345.73|343.33|346.04|343.64|346.04|343.64|345.73|343.33|0
1629222960000|2021-08-17 17:56:00|345.73|343.33|345.88|343.48|345.88|343.48|345.73|343.33|0
1629222970000|2021-08-17 17:56:10|346.19|343.79|346.19|343.79|346.19|343.79|346.04|343.64|0
1629222980000|2021-08-17 17:56:20|346.5|344.1|346.5|344.1|346.5|344.1|346.19|343.79|0
1629222990000|2021-08-17 17:56:30|346.35|343.95|346.66|344.26|346.66|344.26|346.35|343.95|0
1629223000000|2021-08-17 17:56:40|346.5|344.1|347.28|344.88|347.28|344.88|346.5|344.1|0
1629223010000|2021-08-17 17:56:50|347.44|345.04|347.44|345.04|347.44|345.04|347.28|344.88|0
1629223020000|2021-08-17 17:57:00|347.28|344.88|347.28|344.88|347.44|345.04|347.28|344.88|0
1629223030000|2021-08-17 17:57:10|347.44|345.04|347.44|345.04|347.59|345.19|347.44|345.04|0
1629223040000|2021-08-17 17:57:20|347.28|344.88|347.28|344.88|347.28|344.88|347.12|344.72|0
1629223050000|2021-08-17 17:57:30|347.44|345.04|347.28|344.88|347.44|345.04|346.97|344.57|0
1629223060000|2021-08-17 17:57:40|346.97|344.57|346.97|344.57|346.97|344.57|346.81|344.41|0
1629223070000|2021-08-17 17:57:50|347.28|344.88|347.28|344.88|347.59|345.19|347.28|344.88|0
1629223080000|2021-08-17 17:58:00|347.12|344.72|347.28|344.88|347.28|344.88|347.12|344.72|0
1629223090000|2021-08-17 17:58:10|347.35|344.95|347.28|344.88|347.44|345.04|347.28|344.88|0
1629223100000|2021-08-17 17:58:20|347.44|345.04|347.28|344.88|347.44|345.04|347.28|344.88|0
1629223110000|2021-08-17 17:58:30|347.44|345.04|347.2|344.8|347.44|345.04|347.2|344.8|0
1629223120000|2021-08-17 17:58:40|347.44|345.04|347.9|345.5|347.9|345.5|347.44|345.04|0
1629223130000|2021-08-17 17:58:50|348.06|345.66|347.9|345.5|348.06|345.66|347.9|345.5|0
1629223140000|2021-08-17 17:59:00|348.06|345.66|348.37|345.97|348.37|345.97|348.06|345.66|0
1629223150000|2021-08-17 17:59:10|348.53|346.13|348.37|345.97|348.53|346.13|348.21|345.81|0
1629223160000|2021-08-17 17:59:20|348.53|346.13|348.37|345.97|348.53|346.13|348.37|345.97|0
1629223170000|2021-08-17 17:59:30|348.53|346.13|348.53|346.13|348.68|346.28|348.53|346.13|0
1629223180000|2021-08-17 17:59:40|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1629223190000|2021-08-17 17:59:50|348.53|346.13|348.68|346.28|348.68|346.28|348.53|346.13|0
1629223200000|2021-08-17 18:00:00|348.53|346.13|348.37|345.97|348.53|346.13|348.37|345.97|0
1629223210000|2021-08-17 18:00:10|348.84|346.44|348.84|346.44|348.84|346.44|348.84|346.44|0
1629223220000|2021-08-17 18:00:20|349.15|346.75|349.62|347.22|349.77|347.37|349.15|346.75|0
1629223230000|2021-08-17 18:00:30|349.93|347.53|349.93|347.53|350.09|347.69|349.77|347.37|0
1629223240000|2021-08-17 18:00:40|349.77|347.37|350.4|348|350.4|348|349.77|347.37|0
1629223250000|2021-08-17 18:00:50|350.56|348.16|350.24|347.84|350.56|348.16|350.24|347.84|0
1629223260000|2021-08-17 18:01:00|350.4|348|350.4|348|350.4|348|350.24|347.84|0
1629223270000|2021-08-17 18:01:10|350.56|348.16|350.56|348.16|350.56|348.16|350.4|348|0
1629223280000|2021-08-17 18:01:20|350.4|348|350.09|347.69|350.4|348|350.09|347.69|0
1629223290000|2021-08-17 18:01:30|349.93|347.53|349.93|347.53|350.09|347.69|349.93|347.53|0
1629223310000|2021-08-17 18:01:50|350.01|347.61|349.77|347.37|350.09|347.69|349.77|347.37|0
1629223320000|2021-08-17 18:02:00|349.93|347.53|350.56|348.16|350.71|348.31|349.93|347.53|0
1629223330000|2021-08-17 18:02:10|350.4|348|350.87|348.47|350.87|348.47|350.4|348|0
1629223350000|2021-08-17 18:02:30|351.03|348.63|350.87|348.47|351.03|348.63|350.71|348.31|0
1629223360000|2021-08-17 18:02:40|351.03|348.63|351.18|348.78|351.18|348.78|351.03|348.63|0
1629223370000|2021-08-17 18:02:50|351.02|348.62|351.02|348.62|351.18|348.78|351.02|348.62|0
1629223380000|2021-08-17 18:03:00|351.18|348.78|351.02|348.62|351.34|348.94|351.02|348.62|0
1629223390000|2021-08-17 18:03:10|351.18|348.78|351.18|348.78|351.18|348.78|351.02|348.62|0
1629223400000|2021-08-17 18:03:20|351.26|348.86|351.02|348.62|351.26|348.86|351.02|348.62|0
1629223410000|2021-08-17 18:03:30|350.87|348.47|350.87|348.47|351.02|348.62|350.87|348.47|0
1629223420000|2021-08-17 18:03:40|351.02|348.62|351.18|348.78|351.18|348.78|351.02|348.62|0
1629223430000|2021-08-17 18:03:50|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1629223440000|2021-08-17 18:04:00|351.18|348.78|351.26|348.86|351.26|348.86|351.18|348.78|0
1629223450000|2021-08-17 18:04:10|351.18|348.78|351.49|349.09|351.49|349.09|351.18|348.78|0
1629223460000|2021-08-17 18:04:20|351.41|349.01|351.49|349.09|351.49|349.09|351.41|349.01|0
1629223470000|2021-08-17 18:04:30|351.18|348.78|351.18|348.78|351.34|348.94|351.18|348.78|0
1629223480000|2021-08-17 18:04:40|351.34|348.94|351.65|349.25|351.65|349.25|351.34|348.94|0
1629223490000|2021-08-17 18:04:50|351.34|348.94|351.02|348.62|351.34|348.94|351.02|348.62|0
1629223500000|2021-08-17 18:05:00|350.87|348.47|351.49|349.09|351.49|349.09|350.87|348.47|0
1629223510000|2021-08-17 18:05:10|351.65|349.25|351.49|349.09|351.65|349.25|351.49|349.09|0
1629223520000|2021-08-17 18:05:20|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1629223530000|2021-08-17 18:05:30|351.81|349.41|351.49|349.09|351.81|349.41|351.34|348.94|0
1629223540000|2021-08-17 18:05:40|351.34|348.94|351.18|348.78|351.34|348.94|351.18|348.78|0
1629223550000|2021-08-17 18:05:50|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1629223560000|2021-08-17 18:06:00|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1629223570000|2021-08-17 18:06:10|351.34|348.94|351.65|349.25|351.65|349.25|351.34|348.94|0
1629223580000|2021-08-17 18:06:20|351.81|349.41|351.96|349.56|351.96|349.56|351.81|349.41|0
1629223590000|2021-08-17 18:06:30|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1629223600000|2021-08-17 18:06:40|351.96|349.56|352.12|349.72|352.12|349.72|351.96|349.56|0
1629223610000|2021-08-17 18:06:50|351.96|349.56|352.2|349.8|352.2|349.8|351.96|349.56|0
1629223620000|2021-08-17 18:07:00|352.12|349.72|352.12|349.72|352.28|349.88|352.12|349.72|0
1629223630000|2021-08-17 18:07:10|351.96|349.56|352.28|349.88|352.43|350.03|351.96|349.56|0
1629223640000|2021-08-17 18:07:20|352.12|349.72|352.28|349.88|352.28|349.88|352.12|349.72|0
1629223650000|2021-08-17 18:07:30|352.2|349.8|351.81|349.41|352.2|349.8|351.81|349.41|0
1629223660000|2021-08-17 18:07:40|351.49|349.09|351.49|349.09|351.65|349.25|351.49|349.09|0
1629223670000|2021-08-17 18:07:50|351.65|349.25|351.49|349.09|351.65|349.25|351.49|349.09|0
1629223680000|2021-08-17 18:08:00|351.65|349.25|351.96|349.56|351.96|349.56|351.65|349.25|0
1629223690000|2021-08-17 18:08:10|351.81|349.41|351.65|349.25|351.88|349.48|351.65|349.25|0
1629223700000|2021-08-17 18:08:20|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1629223710000|2021-08-17 18:08:30|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1629223720000|2021-08-17 18:08:40|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1629223730000|2021-08-17 18:08:50|351.02|348.62|351.18|348.78|351.18|348.78|351.02|348.62|0
1629223740000|2021-08-17 18:09:00|352.13|349.73|352.13|349.73|352.13|349.73|352.13|349.73|0
1629223750000|2021-08-17 18:09:10|349.58|347.18|349.73|347.33|349.73|347.33|349.58|347.18|0
1629223760000|2021-08-17 18:09:20|349.89|347.49|350.05|347.65|350.05|347.65|349.89|347.49|0
1629223770000|2021-08-17 18:09:30|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1629223780000|2021-08-17 18:09:40|350.36|347.96|350.36|347.96|350.36|347.96|350.36|347.96|0
1629223790000|2021-08-17 18:09:50|350.28|347.88|349.89|347.49|350.28|347.88|349.89|347.49|0
1629223800000|2021-08-17 18:10:00|350.36|347.96|350.2|347.8|350.36|347.96|350.2|347.8|0
1629223810000|2021-08-17 18:10:10|350.36|347.96|350.36|347.96|350.36|347.96|350.36|347.96|0
1629223820000|2021-08-17 18:10:20|350.2|347.8|350.36|347.96|350.36|347.96|350.2|347.8|0
1629223830000|2021-08-17 18:10:30|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1629223840000|2021-08-17 18:10:40|350.05|347.65|349.81|347.41|350.05|347.65|349.81|347.41|0
1629223850000|2021-08-17 18:10:50|349.73|347.33|349.58|347.18|349.73|347.33|349.58|347.18|0
1629223860000|2021-08-17 18:11:00|349.73|347.33|350.05|347.65|350.05|347.65|349.73|347.33|0
1629223870000|2021-08-17 18:11:10|350.36|347.96|350.67|348.27|350.67|348.27|350.36|347.96|0
1629223880000|2021-08-17 18:11:20|350.59|348.19|350.43|348.03|350.67|348.27|350.36|347.96|0
1629223890000|2021-08-17 18:11:30|350.36|347.96|349.73|347.33|350.36|347.96|349.73|347.33|0
1629223900000|2021-08-17 18:11:40|349.58|347.18|349.58|347.18|349.58|347.18|349.58|347.18|0
1629223910000|2021-08-17 18:11:50|349.65|347.25|350.05|347.65|350.2|347.8|349.65|347.25|0
1629223920000|2021-08-17 18:12:00|350.2|347.8|350.2|347.8|350.36|347.96|350.2|347.8|0
1629223930000|2021-08-17 18:12:10|350.05|347.65|350.05|347.65|350.05|347.65|349.89|347.49|0
1629223940000|2021-08-17 18:12:20|350.36|347.96|350.52|348.12|350.52|348.12|350.36|347.96|0
1629223950000|2021-08-17 18:12:30|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1629223970000|2021-08-17 18:12:50|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1629223980000|2021-08-17 18:13:00|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1629223990000|2021-08-17 18:13:10|350.59|348.19|350.83|348.43|350.83|348.43|350.59|348.19|0
1629224000000|2021-08-17 18:13:20|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1629224010000|2021-08-17 18:13:30|351.14|348.74|351.46|349.06|351.46|349.06|351.14|348.74|0
1629224020000|2021-08-17 18:13:40|351.3|348.9|351.3|348.9|351.3|348.9|351.14|348.74|0
1629224030000|2021-08-17 18:13:50|351.14|348.74|351.3|348.9|351.3|348.9|351.14|348.74|0
1629224040000|2021-08-17 18:14:00|351.14|348.74|350.83|348.43|351.14|348.74|350.83|348.43|0
1629224050000|2021-08-17 18:14:10|350.99|348.59|350.99|348.59|350.99|348.59|350.83|348.43|0
1629224060000|2021-08-17 18:14:20|351.14|348.74|350.99|348.59|351.14|348.74|350.99|348.59|0
1629224070000|2021-08-17 18:14:30|350.9|348.5|350.99|348.59|351.14|348.74|350.9|348.5|0
1629224080000|2021-08-17 18:14:40|350.83|348.43|350.83|348.43|350.99|348.59|350.83|348.43|0
1629224090000|2021-08-17 18:14:50|350.99|348.59|350.83|348.43|350.99|348.59|350.83|348.43|0
1629224100000|2021-08-17 18:15:00|351.14|348.74|351.3|348.9|351.3|348.9|351.14|348.74|0
1629224110000|2021-08-17 18:15:10|351.46|349.06|351.53|349.13|351.53|349.13|351.3|348.9|0
1629224120000|2021-08-17 18:15:20|351.77|349.37|351.93|349.53|351.93|349.53|351.77|349.37|0
1629224130000|2021-08-17 18:15:30|351.77|349.37|351.61|349.21|351.93|349.53|351.61|349.21|0
1629224140000|2021-08-17 18:15:40|351.3|348.9|351.46|349.06|351.46|349.06|351.3|348.9|0
1629224150000|2021-08-17 18:15:50|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1629224170000|2021-08-17 18:16:10|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1629224180000|2021-08-17 18:16:20|351.61|349.21|351.61|349.21|351.77|349.37|351.61|349.21|0
1629224190000|2021-08-17 18:16:30|351.77|349.37|351.93|349.53|351.93|349.53|351.77|349.37|0
1629224210000|2021-08-17 18:16:50|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1629224220000|2021-08-17 18:17:00|351.93|349.53|351.61|349.21|351.93|349.53|351.61|349.21|0
1629224230000|2021-08-17 18:17:10|351.46|349.06|351.61|349.21|351.61|349.21|351.46|349.06|0
1629224240000|2021-08-17 18:17:20|351.77|349.37|351.3|348.9|351.77|349.37|351.3|348.9|0
1629224260000|2021-08-17 18:17:40|351.46|349.06|351.61|349.21|351.61|349.21|351.46|349.06|0
1629224270000|2021-08-17 18:17:50|351.77|349.37|351.61|349.21|351.77|349.37|351.61|349.21|0
1629224280000|2021-08-17 18:18:00|351.46|349.06|351.61|349.21|351.69|349.29|351.46|349.06|0
1629224290000|2021-08-17 18:18:10|351.46|349.06|351.61|349.21|351.69|349.29|351.46|349.06|0
1629224300000|2021-08-17 18:18:20|351.46|349.06|351.46|349.06|351.61|349.21|351.46|349.06|0
1629224310000|2021-08-17 18:18:30|351.61|349.21|351.61|349.21|351.61|349.21|351.46|349.06|0
1629224320000|2021-08-17 18:18:40|351.46|349.06|351.3|348.9|351.46|349.06|351.3|348.9|0
1629224330000|2021-08-17 18:18:50|351.14|348.74|350.98|348.58|351.14|348.74|350.83|348.43|0
1629224350000|2021-08-17 18:19:10|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1629224360000|2021-08-17 18:19:20|350.51|348.11|350.51|348.11|350.51|348.11|350.51|348.11|0
1629224370000|2021-08-17 18:19:30|350.67|348.27|350.83|348.43|350.83|348.43|350.67|348.27|0
1629224380000|2021-08-17 18:19:40|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1629224390000|2021-08-17 18:19:50|350.51|348.11|350.36|347.96|350.51|348.11|350.36|347.96|0
1629224400000|2021-08-17 18:20:00|350.59|348.19|350.51|348.11|350.59|348.19|350.51|348.11|0
1629224410000|2021-08-17 18:20:10|350.2|347.8|350.04|347.64|350.2|347.8|350.04|347.64|0
1629224420000|2021-08-17 18:20:20|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1629224430000|2021-08-17 18:20:30|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1629224440000|2021-08-17 18:20:40|350.12|347.72|349.89|347.49|350.12|347.72|349.89|347.49|0
1629224450000|2021-08-17 18:20:50|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1629224460000|2021-08-17 18:21:00|349.65|347.25|349.26|346.86|349.73|347.33|349.26|346.86|0
1629224470000|2021-08-17 18:21:10|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1629224480000|2021-08-17 18:21:20|349.1|346.7|348.79|346.39|349.1|346.7|348.79|346.39|0
1629224490000|2021-08-17 18:21:30|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1629224500000|2021-08-17 18:21:40|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1629224510000|2021-08-17 18:21:50|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1629224520000|2021-08-17 18:22:00|348.63|346.23|348.63|346.23|348.63|346.23|348.48|346.08|0
1629224530000|2021-08-17 18:22:10|348.32|345.92|348.63|346.23|348.63|346.23|348.32|345.92|0
1629224540000|2021-08-17 18:22:20|348.79|346.39|348.79|346.39|348.94|346.54|348.63|346.23|0
1629224550000|2021-08-17 18:22:30|348.63|346.23|348.71|346.31|348.71|346.31|348.63|346.23|0
1629224560000|2021-08-17 18:22:40|348.63|346.23|348.48|346.08|348.63|346.23|348.48|346.08|0
1629224570000|2021-08-17 18:22:50|348.32|345.92|348.16|345.76|348.32|345.92|348.16|345.76|0
1629224580000|2021-08-17 18:23:00|348.47|346.07|348.79|346.39|348.79|346.39|348.32|345.92|0
1629224590000|2021-08-17 18:23:10|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1629224600000|2021-08-17 18:23:20|349.26|346.86|349.26|346.86|349.26|346.86|349.1|346.7|0
1629224610000|2021-08-17 18:23:30|349.41|347.01|349.1|346.7|349.41|347.01|349.1|346.7|0
1629224620000|2021-08-17 18:23:40|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1629224630000|2021-08-17 18:23:50|349.41|347.01|349.57|347.17|349.57|347.17|349.41|347.01|0
1629224640000|2021-08-17 18:24:00|349.73|347.33|349.88|347.48|349.88|347.48|349.57|347.17|0
1629224650000|2021-08-17 18:24:10|350.04|347.64|350.2|347.8|350.2|347.8|350.04|347.64|0
1629224660000|2021-08-17 18:24:20|350.35|347.95|350.2|347.8|350.35|347.95|350.2|347.8|0
1629224670000|2021-08-17 18:24:30|350.04|347.64|349.88|347.48|350.04|347.64|349.88|347.48|0
1629224680000|2021-08-17 18:24:40|349.57|347.17|349.88|347.48|349.88|347.48|349.57|347.17|0
1629224690000|2021-08-17 18:24:50|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1629224700000|2021-08-17 18:25:00|349.96|347.56|350.12|347.72|350.12|347.72|349.96|347.56|0
1629224710000|2021-08-17 18:25:10|350.2|347.8|349.88|347.48|350.2|347.8|349.88|347.48|0
1629224720000|2021-08-17 18:25:20|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1629224740000|2021-08-17 18:25:40|349.88|347.48|350.04|347.64|350.04|347.64|349.88|347.48|0
1629224750000|2021-08-17 18:25:50|349.88|347.48|349.88|347.48|350.04|347.64|349.88|347.48|0
1629224760000|2021-08-17 18:26:00|349.57|347.17|349.41|347.01|349.57|347.17|349.26|346.86|0
1629224770000|2021-08-17 18:26:10|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1629224780000|2021-08-17 18:26:20|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1629224790000|2021-08-17 18:26:30|349.26|346.86|349.26|346.86|349.26|346.86|349.1|346.7|0
1629224800000|2021-08-17 18:26:40|348.94|346.54|349.1|346.7|349.26|346.86|348.94|346.54|0
1629224810000|2021-08-17 18:26:50|349.26|346.86|349.33|346.93|349.33|346.93|349.1|346.7|0
1629224820000|2021-08-17 18:27:00|348.94|346.54|348.79|346.39|348.94|346.54|348.79|346.39|0
1629224830000|2021-08-17 18:27:10|348.7|346.3|348.94|346.54|348.94|346.54|348.7|346.3|0
1629224840000|2021-08-17 18:27:20|348.79|346.39|348.79|346.39|348.79|346.39|348.79|346.39|0
1629224850000|2021-08-17 18:27:30|348.86|346.46|348.47|346.07|348.86|346.46|348.47|346.07|0
1629224860000|2021-08-17 18:27:40|348.63|346.23|349.26|346.86|349.26|346.86|348.63|346.23|0
1629224870000|2021-08-17 18:27:50|349.1|346.7|349.26|346.86|349.26|346.86|349.1|346.7|0
1629224910000|2021-08-17 18:28:30|349.1|346.7|348.79|346.39|349.1|346.7|348.79|346.39|0
1629224920000|2021-08-17 18:28:40|348.63|346.23|348.63|346.23|348.79|346.39|348.63|346.23|0
1629224930000|2021-08-17 18:28:50|348.55|346.15|348.63|346.23|348.63|346.23|348.47|346.07|0
1629224940000|2021-08-17 18:29:00|348.7|346.3|348.63|346.23|348.7|346.3|348.63|346.23|0
1629224950000|2021-08-17 18:29:10|348.47|346.07|348.32|345.92|348.47|346.07|348.32|345.92|0
1629224960000|2021-08-17 18:29:20|348.47|346.07|348.16|345.76|348.47|346.07|348.16|345.76|0
1629224970000|2021-08-17 18:29:30|348|345.6|347.85|345.45|348|345.6|347.85|345.45|0
1629224980000|2021-08-17 18:29:40|348|345.6|347.85|345.45|348|345.6|347.85|345.45|0
1629224990000|2021-08-17 18:29:50|347.92|345.52|348.16|345.76|348.16|345.76|347.92|345.52|0
1629225000000|2021-08-17 18:30:00|348.32|345.92|347.85|345.45|348.32|345.92|347.85|345.45|0
1629225010000|2021-08-17 18:30:10|348.16|345.76|348|345.6|348.16|345.76|347.85|345.45|0
1629225020000|2021-08-17 18:30:20|348.16|345.76|347.85|345.45|348.16|345.76|347.85|345.45|0
1629225030000|2021-08-17 18:30:30|348|345.6|348|345.6|348|345.6|348|345.6|0
1629225040000|2021-08-17 18:30:40|347.76|345.36|348.16|345.76|348.32|345.92|347.76|345.36|0
1629225050000|2021-08-17 18:30:50|347.85|345.45|347.53|345.13|347.85|345.45|347.53|345.13|0
1629225060000|2021-08-17 18:31:00|347.38|344.98|347.38|344.98|347.53|345.13|347.22|344.82|0
1629225070000|2021-08-17 18:31:10|347.22|344.82|347.22|344.82|347.38|344.98|347.06|344.66|0
1629225080000|2021-08-17 18:31:20|347.38|344.98|347.22|344.82|347.53|345.13|347.22|344.82|0
1629225090000|2021-08-17 18:31:30|347.38|344.98|347.22|344.82|347.38|344.98|347.06|344.66|0
1629225100000|2021-08-17 18:31:40|347.53|345.13|348.16|345.76|348.16|345.76|347.53|345.13|0
1629225110000|2021-08-17 18:31:50|347.85|345.45|348.16|345.76|348.16|345.76|347.76|345.36|0
1629225120000|2021-08-17 18:32:00|348.31|345.91|348.78|346.38|348.78|346.38|348.31|345.91|0
1629225130000|2021-08-17 18:32:10|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1629225140000|2021-08-17 18:32:20|348.78|346.38|348.63|346.23|348.94|346.54|348.63|346.23|0
1629225150000|2021-08-17 18:32:30|348.31|345.91|348|345.6|348.31|345.91|348|345.6|0
1629225160000|2021-08-17 18:32:40|347.85|345.45|348.16|345.76|348.16|345.76|347.85|345.45|0
1629225170000|2021-08-17 18:32:50|348.31|345.91|348.63|346.23|348.63|346.23|348.16|345.76|0
1629225180000|2021-08-17 18:33:00|348.94|346.54|349.41|347.01|349.41|347.01|348.94|346.54|0
1629225190000|2021-08-17 18:33:10|349.33|346.93|349.41|347.01|349.41|347.01|349.25|346.85|0
1629225200000|2021-08-17 18:33:20|349.25|346.85|349.72|347.32|349.72|347.32|349.25|346.85|0
1629225210000|2021-08-17 18:33:30|349.88|347.48|349.57|347.17|349.88|347.48|349.41|347.01|0
1629225220000|2021-08-17 18:33:40|349.64|347.24|349.41|347.01|349.88|347.48|349.41|347.01|0
1629225230000|2021-08-17 18:33:50|349.25|346.85|349.41|347.01|349.41|347.01|349.25|346.85|0
1629225240000|2021-08-17 18:34:00|349.33|346.93|349.25|346.85|349.33|346.93|349.25|346.85|0
1629225250000|2021-08-17 18:34:10|349.01|346.61|348.94|346.54|349.01|346.61|348.94|346.54|0
1629225260000|2021-08-17 18:34:20|348.47|346.07|348.16|345.76|348.47|346.07|348.16|345.76|0
1629225270000|2021-08-17 18:34:30|348.47|346.07|348.31|345.91|348.47|346.07|348.31|345.91|0
1629225280000|2021-08-17 18:34:40|348.16|345.76|348|345.6|348.31|345.91|348|345.6|0
1629225290000|2021-08-17 18:34:50|347.84|345.44|347.53|345.13|347.84|345.44|347.53|345.13|0
1629225300000|2021-08-17 18:35:00|347.45|345.05|347.38|344.98|347.45|345.05|347.38|344.98|0
1629225310000|2021-08-17 18:35:10|347.22|344.82|347.06|344.66|347.22|344.82|347.06|344.66|0
1629225320000|2021-08-17 18:35:20|346.91|344.51|346.75|344.35|346.91|344.51|346.75|344.35|0
1629225330000|2021-08-17 18:35:30|346.59|344.19|346.44|344.04|346.75|344.35|346.44|344.04|0
1629225340000|2021-08-17 18:35:40|346.13|343.73|346.13|343.73|346.28|343.88|346.13|343.73|0
1629225350000|2021-08-17 18:35:50|345.97|343.57|346.13|343.73|346.13|343.73|345.97|343.57|0
1629225360000|2021-08-17 18:36:00|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1629225370000|2021-08-17 18:36:10|345.97|343.57|347.25|344.85|347.25|344.85|345.97|343.57|0
1629225380000|2021-08-17 18:36:20|347.09|344.69|346.94|344.54|347.09|344.69|346.94|344.54|0
1629225390000|2021-08-17 18:36:30|347.09|344.69|347.09|344.69|347.09|344.69|346.94|344.54|0
1629225400000|2021-08-17 18:36:40|346.94|344.54|346.63|344.23|346.94|344.54|346.63|344.23|0
1629225410000|2021-08-17 18:36:50|346.78|344.38|346.94|344.54|346.94|344.54|346.78|344.38|0
1629225420000|2021-08-17 18:37:00|347.09|344.69|347.09|344.69|347.09|344.69|346.78|344.38|0
1629225430000|2021-08-17 18:37:10|347.4|345|347.72|345.32|347.72|345.32|347.4|345|0
1629225440000|2021-08-17 18:37:20|347.56|345.16|347.56|345.16|347.56|345.16|347.4|345|0
1629225450000|2021-08-17 18:37:30|347.4|345|347.87|345.47|347.87|345.47|347.4|345|0
1629225460000|2021-08-17 18:37:40|347.72|345.32|348.03|345.63|348.03|345.63|347.72|345.32|0
1629225470000|2021-08-17 18:37:50|347.87|345.47|347.25|344.85|347.87|345.47|347.25|344.85|0
1629225480000|2021-08-17 18:38:00|347.09|344.69|346.94|344.54|347.09|344.69|346.94|344.54|0
1629225490000|2021-08-17 18:38:10|346.78|344.38|346.78|344.38|346.94|344.54|346.78|344.38|0
1629225500000|2021-08-17 18:38:20|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1629225510000|2021-08-17 18:38:30|347.09|344.69|347.09|344.69|347.09|344.69|347.09|344.69|0
1629225520000|2021-08-17 18:38:40|346.94|344.54|346.62|344.22|346.94|344.54|346.62|344.22|0
1629225530000|2021-08-17 18:38:50|346.94|344.54|346.78|344.38|346.94|344.54|346.78|344.38|0
1629225540000|2021-08-17 18:39:00|346.94|344.54|347.01|344.61|347.09|344.69|346.94|344.54|0
1629225550000|2021-08-17 18:39:10|347.25|344.85|346.94|344.54|347.25|344.85|346.94|344.54|0
1629225560000|2021-08-17 18:39:20|346.62|344.22|346.62|344.22|346.62|344.22|346.47|344.07|0
1629225570000|2021-08-17 18:39:30|347.09|344.69|346.94|344.54|347.09|344.69|346.94|344.54|0
1629225580000|2021-08-17 18:39:40|346.62|344.22|346.47|344.07|346.78|344.38|346.47|344.07|0
1629225590000|2021-08-17 18:39:50|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1629225600000|2021-08-17 18:40:00|346.47|344.07|346.62|344.22|346.62|344.22|346.47|344.07|0
1629225610000|2021-08-17 18:40:10|346.47|344.07|346.47|344.07|346.47|344.07|346.31|343.91|0
1629225620000|2021-08-17 18:40:20|346.62|344.22|346.94|344.54|346.94|344.54|346.54|344.14|0
1629225630000|2021-08-17 18:40:30|346.62|344.22|346.62|344.22|346.62|344.22|346.47|344.07|0
1629225640000|2021-08-17 18:40:40|346.94|344.54|347.32|344.92|347.32|344.92|346.94|344.54|0
1629225650000|2021-08-17 18:40:50|347.4|345|347.4|345|347.4|345|347.25|344.85|0
1629225660000|2021-08-17 18:41:00|347.56|345.16|347.56|345.16|347.71|345.31|347.56|345.16|0
1629225670000|2021-08-17 18:41:10|347.71|345.31|347.25|344.85|347.71|345.31|347.25|344.85|0
1629225680000|2021-08-17 18:41:20|347.4|345|347.25|344.85|347.4|345|347.25|344.85|0
1629225690000|2021-08-17 18:41:30|347.17|344.77|347.4|345|347.4|345|347.17|344.77|0
1629225700000|2021-08-17 18:41:40|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1629225710000|2021-08-17 18:41:50|347.4|345|347.56|345.16|347.56|345.16|347.4|345|0
1629225720000|2021-08-17 18:42:00|347.71|345.31|347.87|345.47|347.87|345.47|347.71|345.31|0
1629225730000|2021-08-17 18:42:10|347.71|345.31|347.87|345.47|347.87|345.47|347.71|345.31|0
1629225740000|2021-08-17 18:42:20|347.71|345.31|347.25|344.85|347.71|345.31|347.25|344.85|0
1629225750000|2021-08-17 18:42:30|347.09|344.69|347.09|344.69|347.09|344.69|347.09|344.69|0
1629225760000|2021-08-17 18:42:40|347.16|344.76|347.25|344.85|347.32|344.92|347.16|344.76|0
1629225770000|2021-08-17 18:42:50|347.4|345|347.56|345.16|347.56|345.16|347.4|345|0
1629225780000|2021-08-17 18:43:00|347.4|345|347.25|344.85|347.4|345|347.25|344.85|0
1629225800000|2021-08-17 18:43:20|347.09|344.69|347.25|344.85|347.25|344.85|347.09|344.69|0
1629225810000|2021-08-17 18:43:30|347.4|345|347.56|345.16|347.56|345.16|347.4|345|0
1629225820000|2021-08-17 18:43:40|347.71|345.31|347.87|345.47|347.87|345.47|347.71|345.31|0
1629225830000|2021-08-17 18:43:50|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1629225840000|2021-08-17 18:44:00|347.56|345.16|347.71|345.31|347.71|345.31|347.4|345|0
1629225850000|2021-08-17 18:44:10|347.87|345.47|348.18|345.78|348.18|345.78|347.87|345.47|0
1629225860000|2021-08-17 18:44:20|348.34|345.94|348.65|346.25|348.65|346.25|348.34|345.94|0
1629225870000|2021-08-17 18:44:30|348.8|346.4|348.96|346.56|348.96|346.56|348.65|346.25|0
1629225880000|2021-08-17 18:44:40|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1629225890000|2021-08-17 18:44:50|348.96|346.56|348.96|346.56|349.12|346.72|348.96|346.56|0
1629225900000|2021-08-17 18:45:00|349.12|346.72|349.27|346.87|349.27|346.87|348.96|346.56|0
1629225910000|2021-08-17 18:45:10|349.12|346.72|348.34|345.94|349.12|346.72|348.34|345.94|0
1629225920000|2021-08-17 18:45:20|348.41|346.01|348.34|345.94|348.41|346.01|348.34|345.94|0
1629225930000|2021-08-17 18:45:30|348.49|346.09|348.49|346.09|348.49|346.09|348.34|345.94|0
1629225940000|2021-08-17 18:45:40|348.65|346.25|349.43|347.03|349.43|347.03|348.65|346.25|0
1629225950000|2021-08-17 18:45:50|349.74|347.34|349.43|347.03|349.74|347.34|349.43|347.03|0
1629225960000|2021-08-17 18:46:00|349.59|347.19|349.74|347.34|349.74|347.34|349.59|347.19|0
1629225970000|2021-08-17 18:46:10|350.37|347.97|350.52|348.12|350.52|348.12|350.21|347.81|0
1629225980000|2021-08-17 18:46:20|350.68|348.28|350.91|348.51|350.91|348.51|350.68|348.28|0
1629225990000|2021-08-17 18:46:30|350.99|348.59|350.84|348.44|350.99|348.59|350.68|348.28|0
1629226000000|2021-08-17 18:46:40|351.15|348.75|351.15|348.75|351.31|348.91|351.15|348.75|0
1629226010000|2021-08-17 18:46:50|350.99|348.59|351.31|348.91|351.31|348.91|350.99|348.59|0
1629226030000|2021-08-17 18:47:10|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1629226050000|2021-08-17 18:47:30|351.31|348.91|351.15|348.75|351.31|348.91|351.15|348.75|0
1629226060000|2021-08-17 18:47:40|351.31|348.91|351.15|348.75|351.31|348.91|351.15|348.75|0
1629226080000|2021-08-17 18:48:00|351.31|348.91|351.46|349.06|351.46|349.06|351.15|348.75|0
1629226090000|2021-08-17 18:48:10|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1629226100000|2021-08-17 18:48:20|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1629226110000|2021-08-17 18:48:30|351.62|349.22|351.78|349.38|351.78|349.38|351.62|349.22|0
1629226120000|2021-08-17 18:48:40|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1629226130000|2021-08-17 18:48:50|351.78|349.38|351.78|349.38|351.93|349.53|351.62|349.22|0
1629226140000|2021-08-17 18:49:00|351.93|349.53|352.09|349.69|352.09|349.69|351.93|349.53|0
1629226150000|2021-08-17 18:49:10|352.25|349.85|352.09|349.69|352.25|349.85|352.09|349.69|0
1629226160000|2021-08-17 18:49:20|351.85|349.45|351.78|349.38|351.93|349.53|351.78|349.38|0
1629226170000|2021-08-17 18:49:30|351.93|349.53|351.78|349.38|351.93|349.53|351.78|349.38|0
1629226180000|2021-08-17 18:49:40|351.46|349.06|351.31|348.91|351.62|349.22|351.31|348.91|0
1629226190000|2021-08-17 18:49:50|351.22|348.82|351.31|348.91|351.31|348.91|351.15|348.75|0
1629226200000|2021-08-17 18:50:00|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1629226210000|2021-08-17 18:50:10|351.62|349.22|352.4|350|352.4|350|351.62|349.22|0
1629226220000|2021-08-17 18:50:20|352.25|349.85|352.56|350.16|352.56|350.16|352.25|349.85|0
1629226230000|2021-08-17 18:50:30|352.4|350|352.09|349.69|352.4|350|352.09|349.69|0
1629226250000|2021-08-17 18:50:50|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1629226260000|2021-08-17 18:51:00|351.78|349.38|352.09|349.69|352.09|349.69|351.78|349.38|0
1629226270000|2021-08-17 18:51:10|351.93|349.53|352.09|349.69|352.09|349.69|351.93|349.53|0
1629226280000|2021-08-17 18:51:20|351.93|349.53|351.93|349.53|352.09|349.69|351.93|349.53|0
1629226290000|2021-08-17 18:51:30|352.09|349.69|352.09|349.69|352.16|349.76|352.09|349.69|0
1629226300000|2021-08-17 18:51:40|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1629226310000|2021-08-17 18:51:50|352.16|349.76|351.78|349.38|352.16|349.76|351.78|349.38|0
1629226320000|2021-08-17 18:52:00|351.62|349.22|351.46|349.06|351.77|349.37|351.46|349.06|0
1629226330000|2021-08-17 18:52:10|351.3|348.9|350.99|348.59|351.3|348.9|350.99|348.59|0
1629226340000|2021-08-17 18:52:20|350.68|348.28|350.99|348.59|350.99|348.59|350.52|348.12|0
1629226350000|2021-08-17 18:52:30|351.3|348.9|351.46|349.06|351.46|349.06|351.22|348.82|0
1629226360000|2021-08-17 18:52:40|351.3|348.9|351.3|348.9|351.3|348.9|351.15|348.75|0
1629226370000|2021-08-17 18:52:50|350.83|348.43|351.07|348.67|351.07|348.67|350.83|348.43|0
1629226380000|2021-08-17 18:53:00|350.83|348.43|350.99|348.59|350.99|348.59|350.83|348.43|0
1629226390000|2021-08-17 18:53:10|350.68|348.28|350.52|348.12|350.68|348.28|350.52|348.12|0
1629226400000|2021-08-17 18:53:20|350.36|347.96|350.36|347.96|350.44|348.04|350.36|347.96|0
1629226410000|2021-08-17 18:53:30|350.21|347.81|350.52|348.12|350.52|348.12|350.21|347.81|0
1629226420000|2021-08-17 18:53:40|350.36|347.96|350.52|348.12|350.52|348.12|350.21|347.81|0
1629226430000|2021-08-17 18:53:50|350.68|348.28|350.52|348.12|350.68|348.28|350.36|347.96|0
1629226440000|2021-08-17 18:54:00|350.36|347.96|350.52|348.12|350.52|348.12|350.36|347.96|0
1629226450000|2021-08-17 18:54:10|350.36|347.96|350.36|347.96|350.36|347.96|350.36|347.96|0
1629226460000|2021-08-17 18:54:20|350.28|347.88|350.05|347.65|350.36|347.96|350.05|347.65|0
1629226470000|2021-08-17 18:54:30|350.21|347.81|350.36|347.96|350.36|347.96|350.21|347.81|0
1629226480000|2021-08-17 18:54:40|350.21|347.81|350.05|347.65|350.21|347.81|350.05|347.65|0
1629226490000|2021-08-17 18:54:50|350.21|347.81|350.21|347.81|350.21|347.81|350.13|347.73|0
1629226500000|2021-08-17 18:55:00|350.05|347.65|350.21|347.81|350.21|347.81|350.05|347.65|0
1629226510000|2021-08-17 18:55:10|350.36|347.96|350.36|347.96|350.6|348.2|350.36|347.96|0
1629226520000|2021-08-17 18:55:20|350.44|348.04|350.83|348.43|350.83|348.43|350.44|348.04|0
1629226530000|2021-08-17 18:55:30|350.68|348.28|351.62|349.22|351.62|349.22|350.68|348.28|0
1629226540000|2021-08-17 18:55:40|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1629226550000|2021-08-17 18:55:50|351.93|349.53|352.24|349.84|352.24|349.84|351.93|349.53|0
1629226560000|2021-08-17 18:56:00|352.4|350|352.24|349.84|352.63|350.23|352.24|349.84|0
1629226570000|2021-08-17 18:56:10|352.56|350.16|352.71|350.31|352.71|350.31|352.56|350.16|0
1629226580000|2021-08-17 18:56:20|352.87|350.47|353.03|350.63|353.03|350.63|352.87|350.47|0
1629226590000|2021-08-17 18:56:30|352.87|350.47|352.87|350.47|352.87|350.47|352.87|350.47|0
1629226600000|2021-08-17 18:56:40|352.71|350.31|352.87|350.47|352.87|350.47|352.71|350.31|0
1629226610000|2021-08-17 18:56:50|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1629226620000|2021-08-17 18:57:00|353.34|350.94|353.66|351.26|353.66|351.26|353.34|350.94|0
1629226630000|2021-08-17 18:57:10|353.5|351.1|353.5|351.1|353.66|351.26|353.34|350.94|0
1629226640000|2021-08-17 18:57:20|353.66|351.26|353.5|351.1|353.66|351.26|353.5|351.1|0
1629226650000|2021-08-17 18:57:30|353.42|351.02|353.81|351.41|353.81|351.41|353.42|351.02|0
1629226660000|2021-08-17 18:57:40|353.66|351.26|353.81|351.41|353.81|351.41|353.5|351.1|0
1629226670000|2021-08-17 18:57:50|353.97|351.57|354.13|351.73|354.13|351.73|353.97|351.57|0
1629226680000|2021-08-17 18:58:00|353.97|351.57|353.97|351.57|353.97|351.57|353.89|351.49|0
1629226690000|2021-08-17 18:58:10|353.81|351.41|354.13|351.73|354.2|351.8|353.81|351.41|0
1629226700000|2021-08-17 18:58:20|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1629226720000|2021-08-17 18:58:40|354.76|352.36|354.6|352.2|354.76|352.36|354.6|352.2|0
1629226730000|2021-08-17 18:58:50|354.44|352.04|354.6|352.2|354.6|352.2|354.44|352.04|0
1629226740000|2021-08-17 18:59:00|354.76|352.36|354.6|352.2|354.76|352.36|354.6|352.2|0
1629226750000|2021-08-17 18:59:10|354.44|352.04|354.44|352.04|354.44|352.04|354.29|351.89|0
1629226760000|2021-08-17 18:59:20|354.6|352.2|354.44|352.04|354.68|352.28|354.44|352.04|0
1629226770000|2021-08-17 18:59:30|354.6|352.2|354.6|352.2|354.68|352.28|354.6|352.2|0
1629226780000|2021-08-17 18:59:40|354.52|352.12|354.44|352.04|354.52|352.12|354.44|352.04|0
1629226790000|2021-08-17 18:59:50|354.6|352.2|354.29|351.89|354.6|352.2|354.29|351.89|0
1629226800000|2021-08-17 19:00:00|354.44|352.04|354.44|352.04|354.6|352.2|354.29|351.89|0
1629226810000|2021-08-17 19:00:10|354.76|352.36|355.23|352.83|355.23|352.83|354.76|352.36|0
1629226820000|2021-08-17 19:00:20|354.92|352.52|354.76|352.36|354.92|352.52|354.76|352.36|0
1629226830000|2021-08-17 19:00:30|354.92|352.52|354.44|352.04|354.92|352.52|354.44|352.04|0
1629226840000|2021-08-17 19:00:40|354.6|352.2|354.92|352.52|354.92|352.52|354.6|352.2|0
1629226850000|2021-08-17 19:00:50|354.76|352.36|354.91|352.51|354.92|352.52|354.76|352.36|0
1629226860000|2021-08-17 19:01:00|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1629226870000|2021-08-17 19:01:10|354.44|352.04|354.6|352.2|354.6|352.2|354.44|352.04|0
1629226880000|2021-08-17 19:01:20|354.76|352.36|354.6|352.2|354.76|352.36|354.6|352.2|0
1629226890000|2021-08-17 19:01:30|354.44|352.04|355.23|352.83|355.23|352.83|354.44|352.04|0
1629226900000|2021-08-17 19:01:40|355.07|352.67|354.91|352.51|355.07|352.67|354.91|352.51|0
1629226910000|2021-08-17 19:01:50|355.07|352.67|355.23|352.83|355.23|352.83|355.07|352.67|0
1629226920000|2021-08-17 19:02:00|355.54|353.14|355.39|352.99|355.54|353.14|355.39|352.99|0
1629226930000|2021-08-17 19:02:10|355.23|352.83|355.07|352.67|355.54|353.14|355.07|352.67|0
1629226940000|2021-08-17 19:02:20|355.23|352.83|355.23|352.83|355.39|352.99|355.23|352.83|0
1629226950000|2021-08-17 19:02:30|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1629226960000|2021-08-17 19:02:40|355.39|352.99|355.54|353.14|355.54|353.14|355.39|352.99|0
1629226970000|2021-08-17 19:02:50|355.39|352.99|355.7|353.3|355.7|353.3|355.39|352.99|0
1629226980000|2021-08-17 19:03:00|356.02|353.62|355.7|353.3|356.02|353.62|355.7|353.3|0
1629226990000|2021-08-17 19:03:10|355.54|353.14|355.54|353.14|355.7|353.3|355.54|353.14|0
1629227000000|2021-08-17 19:03:20|355.39|352.99|355.23|352.83|355.39|352.99|355.23|352.83|0
1629227010000|2021-08-17 19:03:30|355.39|352.99|355.54|353.14|355.54|353.14|355.39|352.99|0
1629227020000|2021-08-17 19:03:40|355.7|353.3|355.39|352.99|355.7|353.3|355.39|352.99|0
1629227030000|2021-08-17 19:03:50|355.23|352.83|354.91|352.51|355.23|352.83|354.91|352.51|0
1629227040000|2021-08-17 19:04:00|355.15|352.75|354.76|352.36|355.15|352.75|354.76|352.36|0
1629227050000|2021-08-17 19:04:10|354.91|352.51|355.07|352.67|355.07|352.67|354.91|352.51|0
1629227060000|2021-08-17 19:04:20|354.91|352.51|354.91|352.51|355.07|352.67|354.91|352.51|0
1629227070000|2021-08-17 19:04:30|355.07|352.67|355.39|352.99|355.39|352.99|355.07|352.67|0
1629227090000|2021-08-17 19:04:50|355.23|352.83|355.23|352.83|355.39|352.99|355.23|352.83|0
1629227100000|2021-08-17 19:05:00|355.07|352.67|355.39|352.99|355.39|352.99|355.07|352.67|0
1629227110000|2021-08-17 19:05:10|355.54|353.14|355.07|352.67|355.54|353.14|355.07|352.67|0
1629227120000|2021-08-17 19:05:20|354.91|352.51|354.76|352.36|354.91|352.51|354.67|352.27|0
1629227130000|2021-08-17 19:05:30|354.44|352.04|354.76|352.36|354.76|352.36|354.44|352.04|0
1629227140000|2021-08-17 19:05:40|354.91|352.51|354.6|352.2|354.91|352.51|354.6|352.2|0
1629227150000|2021-08-17 19:05:50|354.76|352.36|354.76|352.36|354.76|352.36|354.6|352.2|0
1629227160000|2021-08-17 19:06:00|354.83|352.43|355.23|352.83|355.23|352.83|354.83|352.43|0
1629227170000|2021-08-17 19:06:10|355.07|352.67|355.23|352.83|355.23|352.83|354.91|352.51|0
1629227180000|2021-08-17 19:06:20|355.07|352.67|354.91|352.51|355.23|352.83|354.91|352.51|0
1629227190000|2021-08-17 19:06:30|355.07|352.67|355.07|352.67|355.15|352.75|355.07|352.67|0
1629227210000|2021-08-17 19:06:50|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1629227220000|2021-08-17 19:07:00|355.07|352.67|355.54|353.14|355.54|353.14|355.07|352.67|0
1629227230000|2021-08-17 19:07:10|355.46|353.06|355.7|353.3|355.7|353.3|355.46|353.06|0
1629227240000|2021-08-17 19:07:20|355.54|353.14|355.39|352.99|355.54|353.14|355.39|352.99|0
1629227250000|2021-08-17 19:07:30|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1629227260000|2021-08-17 19:07:40|355.38|352.98|355.7|353.3|355.7|353.3|355.38|352.98|0
1629227270000|2021-08-17 19:07:50|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1629227280000|2021-08-17 19:08:00|355.23|352.83|355.54|353.14|355.54|353.14|355.23|352.83|0
1629227290000|2021-08-17 19:08:10|355.7|353.3|355.46|353.06|355.7|353.3|355.38|352.98|0
1629227300000|2021-08-17 19:08:20|355.7|353.3|356.02|353.62|356.02|353.62|355.7|353.3|0
1629227310000|2021-08-17 19:08:30|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1629227320000|2021-08-17 19:08:40|356.8|354.4|356.8|354.4|356.8|354.4|356.65|354.25|0
1629227330000|2021-08-17 19:08:50|356.65|354.25|356.8|354.4|356.8|354.4|356.65|354.25|0
1629227340000|2021-08-17 19:09:00|356.65|354.25|356.8|354.4|356.8|354.4|356.65|354.25|0
1629227350000|2021-08-17 19:09:10|356.88|354.48|356.8|354.4|356.88|354.48|356.8|354.4|0
1629227360000|2021-08-17 19:09:20|356.33|353.93|356.41|354.01|356.41|354.01|356.33|353.93|0
1629227370000|2021-08-17 19:09:30|356.49|354.09|356.25|353.85|356.49|354.09|356.25|353.85|0
1629227380000|2021-08-17 19:09:40|356.33|353.93|356.33|353.93|356.49|354.09|356.33|353.93|0
1629227390000|2021-08-17 19:09:50|356.49|354.09|356.49|354.09|356.49|354.09|356.33|353.93|0
1629227400000|2021-08-17 19:10:00|356.65|354.25|356.33|353.93|356.65|354.25|356.33|353.93|0
1629227410000|2021-08-17 19:10:10|356.17|353.77|356.01|353.61|356.17|353.77|356.01|353.61|0
1629227420000|2021-08-17 19:10:20|355.86|353.46|355.86|353.46|356.01|353.61|355.86|353.46|0
1629227430000|2021-08-17 19:10:30|355.93|353.53|356.49|354.09|356.49|354.09|355.93|353.53|0
1629227440000|2021-08-17 19:10:40|356.65|354.25|356.49|354.09|356.65|354.25|356.49|354.09|0
1629227450000|2021-08-17 19:10:50|356.56|354.16|356.65|354.25|356.65|354.25|356.49|354.09|0
1629227460000|2021-08-17 19:11:00|356.8|354.4|356.96|354.56|356.96|354.56|356.8|354.4|0
1629227470000|2021-08-17 19:11:10|356.8|354.4|356.49|354.09|356.8|354.4|356.49|354.09|0
1629227480000|2021-08-17 19:11:20|356.41|354.01|356.17|353.77|356.41|354.01|356.17|353.77|0
1629227490000|2021-08-17 19:11:30|356.33|353.93|356.49|354.09|356.65|354.25|356.33|353.93|0
1629227500000|2021-08-17 19:11:40|356.41|354.01|356.49|354.09|356.49|354.09|356.41|354.01|0
1629227510000|2021-08-17 19:11:50|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1629227520000|2021-08-17 19:12:00|356.65|354.25|356.8|354.4|356.8|354.4|356.65|354.25|0
1629227530000|2021-08-17 19:12:10|356.96|354.56|356.8|354.4|356.96|354.56|356.8|354.4|0
1629227550000|2021-08-17 19:12:30|356.96|354.56|356.8|354.4|356.96|354.56|356.8|354.4|0
1629227560000|2021-08-17 19:12:40|356.65|354.25|356.49|354.09|356.65|354.25|356.49|354.09|0
1629227580000|2021-08-17 19:13:00|356.65|354.25|356.8|354.4|356.8|354.4|356.65|354.25|0
1629227590000|2021-08-17 19:13:10|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1629227600000|2021-08-17 19:13:20|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1629227610000|2021-08-17 19:13:30|356.33|353.93|356.01|353.61|356.33|353.93|356.01|353.61|0
1629227620000|2021-08-17 19:13:40|355.7|353.3|355.86|353.46|355.86|353.46|355.7|353.3|0
1629227630000|2021-08-17 19:13:50|356.01|353.61|356.01|353.61|356.01|353.61|356.01|353.61|0
1629227640000|2021-08-17 19:14:00|355.93|353.53|355.54|353.14|356.01|353.61|355.54|353.14|0
1629227650000|2021-08-17 19:14:10|355.38|352.98|354.91|352.51|355.38|352.98|354.91|352.51|0
1629227660000|2021-08-17 19:14:20|355.07|352.67|355.07|352.67|355.07|352.67|354.91|352.51|0
1629227670000|2021-08-17 19:14:30|355.22|352.82|355.07|352.67|355.22|352.82|355.07|352.67|0
1629227680000|2021-08-17 19:14:40|355.22|352.82|354.91|352.51|355.22|352.82|354.91|352.51|0
1629227690000|2021-08-17 19:14:50|355.07|352.67|354.83|352.43|355.07|352.67|354.75|352.35|0
1629227700000|2021-08-17 19:15:00|354.59|352.19|354.59|352.19|354.75|352.35|354.59|352.19|0
1629227710000|2021-08-17 19:15:10|354.91|352.51|354.91|352.51|355.07|352.67|354.91|352.51|0
1629227720000|2021-08-17 19:15:20|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1629227730000|2021-08-17 19:15:30|354.59|352.19|355.38|352.98|355.38|352.98|354.59|352.19|0
1629227740000|2021-08-17 19:15:40|355.22|352.82|354.75|352.35|355.22|352.82|354.75|352.35|0
1629227750000|2021-08-17 19:15:50|354.59|352.19|354.59|352.19|354.59|352.19|354.44|352.04|0
1629227760000|2021-08-17 19:16:00|354.91|352.51|354.75|352.35|355.22|352.82|354.75|352.35|0
1629227770000|2021-08-17 19:16:10|354.91|352.51|354.91|352.51|355.07|352.67|354.91|352.51|0
1629227780000|2021-08-17 19:16:20|354.75|352.35|354.91|352.51|354.98|352.58|354.75|352.35|0
1629227790000|2021-08-17 19:16:30|354.83|352.43|355.07|352.67|355.07|352.67|354.83|352.43|0
1629227800000|2021-08-17 19:16:40|354.91|352.51|354.91|352.51|354.91|352.51|354.75|352.35|0
1629227810000|2021-08-17 19:16:50|354.75|352.35|354.91|352.51|355.07|352.67|354.75|352.35|0
1629227820000|2021-08-17 19:17:00|354.83|352.43|354.59|352.19|354.83|352.43|354.59|352.19|0
1629227830000|2021-08-17 19:17:10|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1629227840000|2021-08-17 19:17:20|354.59|352.19|354.51|352.11|354.59|352.19|354.51|352.11|0
1629227850000|2021-08-17 19:17:30|354.44|352.04|354.28|351.88|354.44|352.04|354.28|351.88|0
1629227860000|2021-08-17 19:17:40|354.12|351.72|353.96|351.56|354.12|351.72|353.96|351.56|0
1629227870000|2021-08-17 19:17:50|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1629227880000|2021-08-17 19:18:00|353.96|351.56|353.81|351.41|353.96|351.56|353.81|351.41|0
1629227890000|2021-08-17 19:18:10|353.65|351.25|353.49|351.09|353.65|351.25|353.49|351.09|0
1629227900000|2021-08-17 19:18:20|353.65|351.25|353.65|351.25|353.65|351.25|353.49|351.09|0
1629227910000|2021-08-17 19:18:30|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1629227920000|2021-08-17 19:18:40|353.65|351.25|353.81|351.41|353.81|351.41|353.65|351.25|0
1629227930000|2021-08-17 19:18:50|353.65|351.25|353.33|350.93|353.65|351.25|353.33|350.93|0
1629227940000|2021-08-17 19:19:00|353.65|351.25|353.65|351.25|353.65|351.25|353.49|351.09|0
1629227950000|2021-08-17 19:19:10|353.81|351.41|353.81|351.41|353.81|351.41|353.81|351.41|0
1629227960000|2021-08-17 19:19:20|353.88|351.48|354.28|351.88|354.28|351.88|353.88|351.48|0
1629227970000|2021-08-17 19:19:30|354.43|352.03|354.59|352.19|354.75|352.35|354.43|352.03|0
1629227980000|2021-08-17 19:19:40|354.43|352.03|354.51|352.11|354.51|352.11|354.43|352.03|0
1629227990000|2021-08-17 19:19:50|354.59|352.19|354.75|352.35|354.75|352.35|354.59|352.19|0
1629228000000|2021-08-17 19:20:00|354.91|352.51|354.59|352.19|354.91|352.51|354.59|352.19|0
1629228010000|2021-08-17 19:20:10|354.43|352.03|354.43|352.03|354.43|352.03|354.35|351.95|0
1629228020000|2021-08-17 19:20:20|354.59|352.19|355.06|352.66|355.06|352.66|354.59|352.19|0
1629228030000|2021-08-17 19:20:30|354.91|352.51|354.91|352.51|355.22|352.82|354.91|352.51|0
1629228040000|2021-08-17 19:20:40|355.06|352.66|355.06|352.66|355.06|352.66|354.91|352.51|0
1629228050000|2021-08-17 19:20:50|354.91|352.51|355.38|352.98|355.38|352.98|354.91|352.51|0
1629228060000|2021-08-17 19:21:00|355.22|352.82|355.69|353.29|355.69|353.29|355.22|352.82|0
1629228070000|2021-08-17 19:21:10|355.77|353.37|355.77|353.37|355.77|353.37|355.69|353.29|0
1629228080000|2021-08-17 19:21:20|355.85|353.45|355.54|353.14|355.85|353.45|355.54|353.14|0
1629228090000|2021-08-17 19:21:30|355.38|352.98|355.22|352.82|355.38|352.98|355.06|352.66|0
1629228100000|2021-08-17 19:21:40|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1629228110000|2021-08-17 19:21:50|355.54|353.14|356.01|353.61|356.01|353.61|355.54|353.14|0
1629228120000|2021-08-17 19:22:00|355.85|353.45|355.54|353.14|355.85|353.45|355.54|353.14|0
1629228130000|2021-08-17 19:22:10|355.38|352.98|355.22|352.82|355.38|352.98|355.22|352.82|0
1629228140000|2021-08-17 19:22:20|354.75|352.35|354.59|352.19|354.75|352.35|354.59|352.19|0
1629228150000|2021-08-17 19:22:30|354.43|352.03|354.28|351.88|354.43|352.03|354.28|351.88|0
1629228160000|2021-08-17 19:22:40|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1629228180000|2021-08-17 19:23:00|353.8|351.4|353.96|351.56|353.96|351.56|353.8|351.4|0
1629228190000|2021-08-17 19:23:10|353.88|351.48|353.49|351.09|353.96|351.56|353.49|351.09|0
1629228200000|2021-08-17 19:23:20|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1629228210000|2021-08-17 19:23:30|353.49|351.09|353.65|351.25|353.65|351.25|353.49|351.09|0
1629228230000|2021-08-17 19:23:50|353.8|351.4|353.49|351.09|353.8|351.4|353.49|351.09|0
1629228240000|2021-08-17 19:24:00|353.65|351.25|353.65|351.25|353.8|351.4|353.65|351.25|0
1629228250000|2021-08-17 19:24:10|353.56|351.16|353.65|351.25|353.65|351.25|353.49|351.09|0
1629228260000|2021-08-17 19:24:20|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1629228270000|2021-08-17 19:24:30|353.96|351.56|353.65|351.25|353.96|351.56|353.65|351.25|0
1629228280000|2021-08-17 19:24:40|353.8|351.4|353.8|351.4|353.8|351.4|353.65|351.25|0
1629228290000|2021-08-17 19:24:50|353.65|351.25|353.8|351.4|353.8|351.4|353.65|351.25|0
1629228300000|2021-08-17 19:25:00|353.96|351.56|354.04|351.64|354.04|351.64|353.96|351.56|0
1629228310000|2021-08-17 19:25:10|353.96|351.56|354.28|351.88|354.28|351.88|353.96|351.56|0
1629228320000|2021-08-17 19:25:20|354.12|351.72|353.49|351.09|354.12|351.72|353.49|351.09|0
1629228330000|2021-08-17 19:25:30|353.65|351.25|353.33|350.93|353.65|351.25|353.33|350.93|0
1629228340000|2021-08-17 19:25:40|353.49|351.09|353.49|351.09|353.65|351.25|353.41|351.01|0
1629228350000|2021-08-17 19:25:50|353.65|351.25|353.49|351.09|353.65|351.25|353.33|350.93|0
1629228360000|2021-08-17 19:26:00|353.65|351.25|353.33|350.93|353.8|351.4|353.33|350.93|0
1629228370000|2021-08-17 19:26:10|353.49|351.09|353.33|350.93|353.49|351.09|353.33|350.93|0
1629228390000|2021-08-17 19:26:30|353.17|350.77|353.17|350.77|353.33|350.93|353.17|350.77|0
1629228400000|2021-08-17 19:26:40|353.33|350.93|353.65|351.25|353.65|351.25|353.33|350.93|0
1629228410000|2021-08-17 19:26:50|353.8|351.4|354.43|352.03|354.43|352.03|353.8|351.4|0
1629228420000|2021-08-17 19:27:00|354.27|351.87|353.8|351.4|354.27|351.87|353.8|351.4|0
1629228430000|2021-08-17 19:27:10|353.96|351.56|353.96|351.56|353.96|351.56|353.96|351.56|0
1629228440000|2021-08-17 19:27:20|354.12|351.72|353.8|351.4|354.12|351.72|353.8|351.4|0
1629228450000|2021-08-17 19:27:30|354.12|351.72|354.59|352.19|354.59|352.19|354.12|351.72|0
1629228460000|2021-08-17 19:27:40|354.75|352.35|354.75|352.35|354.9|352.5|354.75|352.35|0
1629228470000|2021-08-17 19:27:50|354.59|352.19|354.27|351.87|354.75|352.35|354.27|351.87|0
1629228480000|2021-08-17 19:28:00|354.43|352.03|354.27|351.87|354.43|352.03|354.27|351.87|0
1629228490000|2021-08-17 19:28:10|354.43|352.03|354.59|352.19|354.59|352.19|354.43|352.03|0
1629228500000|2021-08-17 19:28:20|354.75|352.35|354.43|352.03|354.75|352.35|354.43|352.03|0
1629228510000|2021-08-17 19:28:30|354.19|351.79|354.12|351.72|354.27|351.87|354.12|351.72|0
1629228520000|2021-08-17 19:28:40|354.27|351.87|353.88|351.48|354.27|351.87|353.8|351.4|0
1629228530000|2021-08-17 19:28:50|354.03|351.63|354.03|351.63|354.03|351.63|353.96|351.56|0
1629228540000|2021-08-17 19:29:00|354.27|351.87|354.75|352.35|354.75|352.35|354.27|351.87|0
1629228550000|2021-08-17 19:29:10|354.9|352.5|354.9|352.5|354.9|352.5|354.75|352.35|0
1629228560000|2021-08-17 19:29:20|354.98|352.58|354.98|352.58|354.98|352.58|354.75|352.35|0
1629228570000|2021-08-17 19:29:30|354.9|352.5|355.06|352.66|355.06|352.66|354.9|352.5|0
1629228580000|2021-08-17 19:29:40|354.9|352.5|354.43|352.03|354.9|352.5|354.43|352.03|0
1629228590000|2021-08-17 19:29:50|354.59|352.19|354.9|352.5|354.9|352.5|354.59|352.19|0
1629228600000|2021-08-17 19:30:00|355.22|352.82|355.06|352.66|355.22|352.82|355.06|352.66|0
1629228610000|2021-08-17 19:30:10|355.22|352.82|355.38|352.98|355.38|352.98|355.06|352.66|0
1629228620000|2021-08-17 19:30:20|355.53|353.13|356.01|353.61|356.01|353.61|355.53|353.13|0
1629228630000|2021-08-17 19:30:30|355.85|353.45|356.16|353.76|356.16|353.76|355.85|353.45|0
1629228640000|2021-08-17 19:30:40|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1629228650000|2021-08-17 19:30:50|356.32|353.92|356.64|354.24|356.64|354.24|356.32|353.92|0
1629228660000|2021-08-17 19:31:00|356.8|354.4|356.8|354.4|357.11|354.71|356.8|354.4|0
1629228670000|2021-08-17 19:31:10|356.95|354.55|356.64|354.24|356.95|354.55|356.64|354.24|0
1629228680000|2021-08-17 19:31:20|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1629228690000|2021-08-17 19:31:30|356.64|354.24|356.32|353.92|356.64|354.24|356.32|353.92|0
1629228700000|2021-08-17 19:31:40|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1629228710000|2021-08-17 19:31:50|356.01|353.61|356.01|353.61|356.16|353.76|356.01|353.61|0
1629228720000|2021-08-17 19:32:00|355.85|353.45|355.37|352.97|355.85|353.45|355.37|352.97|0
1629228730000|2021-08-17 19:32:10|355.06|352.66|355.53|353.13|355.53|353.13|355.06|352.66|0
1629228740000|2021-08-17 19:32:20|355.69|353.29|355.85|353.45|356.01|353.61|355.69|353.29|0
1629228750000|2021-08-17 19:32:30|355.53|353.13|355.14|352.74|355.53|353.13|355.14|352.74|0
1629228760000|2021-08-17 19:32:40|355.06|352.66|355.22|352.82|355.22|352.82|355.06|352.66|0
1629228770000|2021-08-17 19:32:50|355.53|353.13|355.37|352.97|355.53|353.13|355.37|352.97|0
1629228780000|2021-08-17 19:33:00|355.53|353.13|355.37|352.97|355.53|353.13|355.37|352.97|0
1629228790000|2021-08-17 19:33:10|355.53|353.13|355.53|353.13|355.69|353.29|355.53|353.13|0
1629228800000|2021-08-17 19:33:20|355.37|352.97|355.69|353.29|355.69|353.29|355.37|352.97|0
1629228810000|2021-08-17 19:33:30|355.53|353.13|355.53|353.13|355.69|353.29|355.53|353.13|0
1629228820000|2021-08-17 19:33:40|355.69|353.29|355.53|353.13|355.69|353.29|355.53|353.13|0
1629228830000|2021-08-17 19:33:50|355.61|353.21|355.69|353.29|355.69|353.29|355.53|353.13|0
1629228840000|2021-08-17 19:34:00|355.85|353.45|355.53|353.13|355.85|353.45|355.53|353.13|0
1629228850000|2021-08-17 19:34:10|355.37|352.97|355.37|352.97|355.69|353.29|355.37|352.97|0
1629228860000|2021-08-17 19:34:20|355.29|352.89|355.37|352.97|355.37|352.97|355.06|352.66|0
1629228870000|2021-08-17 19:34:30|355.53|353.13|355.53|353.13|355.53|353.13|355.53|353.13|0
1629228880000|2021-08-17 19:34:40|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1629228890000|2021-08-17 19:34:50|355.53|353.13|355.37|352.97|355.53|353.13|355.37|352.97|0
1629228900000|2021-08-17 19:35:00|355.45|353.05|355.37|352.97|355.53|353.13|355.37|352.97|0
1629228910000|2021-08-17 19:35:10|355.29|352.89|355.69|353.29|355.69|353.29|355.29|352.89|0
1629228920000|2021-08-17 19:35:20|356.32|353.92|356.16|353.76|356.32|353.92|356.16|353.76|0
1629228930000|2021-08-17 19:35:30|356.32|353.92|356.32|353.92|356.32|353.92|356.08|353.68|0
1629228940000|2021-08-17 19:35:40|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1629228950000|2021-08-17 19:35:50|357.11|354.71|357.11|354.71|357.11|354.71|356.95|354.55|0
1629228960000|2021-08-17 19:36:00|357.03|354.63|357.11|354.71|357.11|354.71|357.03|354.63|0
1629228970000|2021-08-17 19:36:10|357.03|354.63|356.79|354.39|357.11|354.71|356.79|354.39|0
1629228980000|2021-08-17 19:36:20|356.95|354.55|356.64|354.24|356.95|354.55|356.64|354.24|0
1629228990000|2021-08-17 19:36:30|356.16|353.76|356|353.6|356.16|353.76|356|353.6|0
1629229000000|2021-08-17 19:36:40|356.16|353.76|356.48|354.08|356.48|354.08|356|353.6|0
1629229010000|2021-08-17 19:36:50|356.64|354.24|356.48|354.08|356.64|354.24|356.32|353.92|0
1629229020000|2021-08-17 19:37:00|356.64|354.24|356.48|354.08|356.79|354.39|356.48|354.08|0
1629229030000|2021-08-17 19:37:10|356.64|354.24|356.32|353.92|356.64|354.24|356.32|353.92|0
1629229040000|2021-08-17 19:37:20|356.16|353.76|356.08|353.68|356.64|354.24|356.08|353.68|0
1629229050000|2021-08-17 19:37:30|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1629229060000|2021-08-17 19:37:40|355.85|353.45|356|353.6|356|353.6|355.85|353.45|0
1629229070000|2021-08-17 19:37:50|355.85|353.45|356.32|353.92|356.32|353.92|355.85|353.45|0
1629229080000|2021-08-17 19:38:00|356.16|353.76|355.85|353.45|356.16|353.76|355.85|353.45|0
1629229090000|2021-08-17 19:38:10|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1629229100000|2021-08-17 19:38:20|355.53|353.13|355.37|352.97|355.53|353.13|355.37|352.97|0
1629229110000|2021-08-17 19:38:30|355.21|352.81|355.21|352.81|355.21|352.81|355.21|352.81|0
1629229120000|2021-08-17 19:38:40|355.06|352.66|355.21|352.81|355.21|352.81|355.06|352.66|0
1629229140000|2021-08-17 19:39:00|355.06|352.66|355.21|352.81|355.21|352.81|355.06|352.66|0
1629229150000|2021-08-17 19:39:10|355.53|353.13|355.69|353.29|355.69|353.29|355.53|353.13|0
1629229160000|2021-08-17 19:39:20|355.53|353.13|355.85|353.45|355.85|353.45|355.53|353.13|0
1629229170000|2021-08-17 19:39:30|355.69|353.29|355.37|352.97|355.69|353.29|355.37|352.97|0
1629229180000|2021-08-17 19:39:40|355.21|352.81|355.37|352.97|355.37|352.97|355.13|352.73|0
1629229190000|2021-08-17 19:39:50|355.21|352.81|355.21|352.81|355.21|352.81|355.21|352.81|0
1629229200000|2021-08-17 19:40:00|355.06|352.66|354.58|352.18|355.06|352.66|354.58|352.18|0
1629229210000|2021-08-17 19:40:10|354.5|352.1|354.27|351.87|354.58|352.18|354.27|351.87|0
1629229220000|2021-08-17 19:40:20|354.43|352.03|354.43|352.03|354.43|352.03|354.27|351.87|0
1629229230000|2021-08-17 19:40:30|354.27|351.87|353.95|351.55|354.27|351.87|353.95|351.55|0
1629229240000|2021-08-17 19:40:40|354.11|351.71|353.95|351.55|354.11|351.71|353.95|351.55|0
1629229250000|2021-08-17 19:40:50|354.11|351.71|354.11|351.71|354.11|351.71|354.11|351.71|0
1629229260000|2021-08-17 19:41:00|354.27|351.87|354.43|352.03|354.43|352.03|354.27|351.87|0
1629229270000|2021-08-17 19:41:10|354.27|351.87|354.19|351.79|354.27|351.87|354.11|351.71|0
1629229280000|2021-08-17 19:41:20|354.11|351.71|353.95|351.55|354.43|352.03|353.95|351.55|0
1629229290000|2021-08-17 19:41:30|353.8|351.4|353.48|351.08|353.8|351.4|353.48|351.08|0
1629229300000|2021-08-17 19:41:40|353.32|350.92|353.32|350.92|353.48|351.08|353.32|350.92|0
1629229310000|2021-08-17 19:41:50|353.17|350.77|353.01|350.61|353.17|350.77|353.01|350.61|0
1629229320000|2021-08-17 19:42:00|353.17|350.77|353.01|350.61|353.17|350.77|353.01|350.61|0
1629229330000|2021-08-17 19:42:10|352.85|350.45|352.7|350.3|353.01|350.61|352.54|350.14|0
1629229340000|2021-08-17 19:42:20|352.54|350.14|352.54|350.14|352.7|350.3|352.54|350.14|0
1629229360000|2021-08-17 19:42:40|352.7|350.3|352.7|350.3|352.7|350.3|352.7|350.3|0
1629229370000|2021-08-17 19:42:50|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1629229380000|2021-08-17 19:43:00|352.54|350.14|352.7|350.3|352.7|350.3|352.54|350.14|0
1629229390000|2021-08-17 19:43:10|352.85|350.45|353.17|350.77|353.17|350.77|352.85|350.45|0
1629229400000|2021-08-17 19:43:20|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1629229410000|2021-08-17 19:43:30|353.17|350.77|353.48|351.08|353.48|351.08|353.17|350.77|0
1629229420000|2021-08-17 19:43:40|353.8|351.4|354.34|351.94|354.34|351.94|353.8|351.4|0
1629229430000|2021-08-17 19:43:50|354.42|352.02|354.42|352.02|354.58|352.18|354.42|352.02|0
1629229440000|2021-08-17 19:44:00|354.34|351.94|354.11|351.71|354.34|351.94|353.95|351.55|0
1629229450000|2021-08-17 19:44:10|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1629229460000|2021-08-17 19:44:20|354.19|351.79|354.42|352.02|354.5|352.1|354.19|351.79|0
1629229470000|2021-08-17 19:44:30|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1629229480000|2021-08-17 19:44:40|354.42|352.02|353.8|351.4|354.42|352.02|353.8|351.4|0
1629229490000|2021-08-17 19:44:50|353.95|351.55|353.95|351.55|354.11|351.71|353.95|351.55|0
1629229500000|2021-08-17 19:45:00|353.79|351.39|354.03|351.63|354.11|351.71|353.79|351.39|0
1629229510000|2021-08-17 19:45:10|353.95|351.55|353.64|351.24|353.95|351.55|353.64|351.24|0
1629229520000|2021-08-17 19:45:20|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1629229530000|2021-08-17 19:45:30|353.48|351.08|353.32|350.92|353.48|351.08|353.24|350.84|0
1629229540000|2021-08-17 19:45:40|353.48|351.08|353.32|350.92|353.48|351.08|353.32|350.92|0
1629229550000|2021-08-17 19:45:50|353.48|351.08|353.17|350.77|353.48|351.08|353.17|350.77|0
1629229560000|2021-08-17 19:46:00|353.32|350.92|353.17|350.77|353.32|350.92|353.17|350.77|0
1629229570000|2021-08-17 19:46:10|353.01|350.61|352.85|350.45|353.01|350.61|352.85|350.45|0
1629229580000|2021-08-17 19:46:20|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1629229590000|2021-08-17 19:46:30|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1629229600000|2021-08-17 19:46:40|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1629229610000|2021-08-17 19:46:50|354.11|351.71|354.42|352.02|354.42|352.02|354.11|351.71|0
1629229620000|2021-08-17 19:47:00|354.58|352.18|355.21|352.81|355.21|352.81|354.58|352.18|0
1629229630000|2021-08-17 19:47:10|354.9|352.5|355.53|353.13|355.68|353.28|354.9|352.5|0
1629229640000|2021-08-17 19:47:20|355.68|353.28|355.53|353.13|356|353.6|355.53|353.13|0
1629229650000|2021-08-17 19:47:30|355.37|352.97|355.68|353.28|355.68|353.28|355.37|352.97|0
1629229660000|2021-08-17 19:47:40|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1629229670000|2021-08-17 19:47:50|355.68|353.28|356|353.6|356|353.6|355.68|353.28|0
1629229680000|2021-08-17 19:48:00|355.84|353.44|355.68|353.28|355.84|353.44|355.53|353.13|0
1629229690000|2021-08-17 19:48:10|355.84|353.44|356|353.6|356|353.6|355.84|353.44|0
1629229700000|2021-08-17 19:48:20|355.84|353.44|355.21|352.81|355.84|353.44|355.21|352.81|0
1629229710000|2021-08-17 19:48:30|355.05|352.65|355.21|352.81|355.21|352.81|355.05|352.65|0
1629229720000|2021-08-17 19:48:40|355.53|353.13|355.53|353.13|355.53|353.13|355.53|353.13|0
1629229730000|2021-08-17 19:48:50|355.37|352.97|355.37|352.97|355.53|353.13|355.37|352.97|0
1629229740000|2021-08-17 19:49:00|355.68|353.28|355.21|352.81|355.68|353.28|355.21|352.81|0
1629229750000|2021-08-17 19:49:10|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1629229760000|2021-08-17 19:49:20|354.74|352.34|354.74|352.34|355.05|352.65|354.74|352.34|0
1629229770000|2021-08-17 19:49:30|354.9|352.5|354.89|352.49|354.9|352.5|354.74|352.34|0
1629229780000|2021-08-17 19:49:40|354.74|352.34|355.05|352.65|355.05|352.65|354.74|352.34|0
1629229790000|2021-08-17 19:49:50|354.89|352.49|355.05|352.65|355.05|352.65|354.89|352.49|0
1629229800000|2021-08-17 19:50:00|354.89|352.49|357.58|355.18|357.58|355.18|354.89|352.49|0
1629229810000|2021-08-17 19:50:10|357.89|355.49|358.53|356.13|358.53|356.13|357.89|355.49|0
1629229820000|2021-08-17 19:50:20|358.69|356.29|358.69|356.29|359.16|356.76|358.69|356.29|0
1629229830000|2021-08-17 19:50:30|358.84|356.44|358.37|355.97|358.84|356.44|358.21|355.81|0
1629229840000|2021-08-17 19:50:40|358.53|356.13|358.37|355.97|358.53|356.13|358.37|355.97|0
1629229850000|2021-08-17 19:50:50|358.53|356.13|358.53|356.13|358.53|356.13|358.37|355.97|0
1629229860000|2021-08-17 19:51:00|358.37|355.97|358.37|355.97|358.53|356.13|358.37|355.97|0
1629229870000|2021-08-17 19:51:10|358.21|355.81|358.37|355.97|358.53|356.13|358.21|355.81|0
1629229880000|2021-08-17 19:51:20|358.21|355.81|358.05|355.65|358.21|355.81|358.05|355.65|0
1629229890000|2021-08-17 19:51:30|358.21|355.81|357.74|355.34|358.21|355.81|357.74|355.34|0
1629229900000|2021-08-17 19:51:40|357.42|355.02|358.05|355.65|358.05|355.65|357.42|355.02|0
1629229910000|2021-08-17 19:51:50|357.89|355.49|357.74|355.34|357.89|355.49|357.74|355.34|0
1629229920000|2021-08-17 19:52:00|357.81|355.41|357.58|355.18|357.81|355.41|357.58|355.18|0
1629229930000|2021-08-17 19:52:10|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1629229940000|2021-08-17 19:52:20|357.74|355.34|358.05|355.65|358.05|355.65|357.74|355.34|0
1629229950000|2021-08-17 19:52:30|357.89|355.49|357.58|355.18|357.89|355.49|357.58|355.18|0
1629229960000|2021-08-17 19:52:40|357.26|354.86|356.94|354.54|357.26|354.86|356.94|354.54|0
1629229970000|2021-08-17 19:52:50|357.1|354.7|357.42|355.02|357.42|355.02|357.1|354.7|0
1629229980000|2021-08-17 19:53:00|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1629229990000|2021-08-17 19:53:10|357.58|355.18|357.1|354.7|357.73|355.33|357.1|354.7|0
1629230000000|2021-08-17 19:53:20|357.26|354.86|357.26|354.86|357.42|355.02|357.26|354.86|0
1629230010000|2021-08-17 19:53:30|357.1|354.7|357.26|354.86|357.26|354.86|357.1|354.7|0
1629230020000|2021-08-17 19:53:40|357.1|354.7|357.42|355.02|357.42|355.02|357.1|354.7|0
1629230030000|2021-08-17 19:53:50|357.26|354.86|357.58|355.18|357.58|355.18|357.26|354.86|0
1629230040000|2021-08-17 19:54:00|357.73|355.33|357.89|355.49|357.89|355.49|357.73|355.33|0
1629230050000|2021-08-17 19:54:10|357.81|355.41|358.05|355.65|358.05|355.65|357.81|355.41|0
1629230060000|2021-08-17 19:54:20|357.73|355.33|358.05|355.65|358.05|355.65|357.73|355.33|0
1629230070000|2021-08-17 19:54:30|358.21|355.81|358.21|355.81|358.21|355.81|357.89|355.49|0
1629230080000|2021-08-17 19:54:40|358.37|355.97|358.21|355.81|358.37|355.97|358.21|355.81|0
1629230090000|2021-08-17 19:54:50|357.97|355.57|357.02|354.62|357.97|355.57|357.02|354.62|0
1629230100000|2021-08-17 19:55:00|357.26|354.86|357.42|355.02|357.42|355.02|357.26|354.86|0
1629230110000|2021-08-17 19:55:10|357.73|355.33|358.05|355.65|358.05|355.65|357.58|355.18|0
1629230120000|2021-08-17 19:55:20|358.37|355.97|358.53|356.13|358.53|356.13|358.28|355.88|0
1629230130000|2021-08-17 19:55:30|358.44|356.04|358.44|356.04|358.53|356.13|358.44|356.04|0
1629230140000|2021-08-17 19:55:40|358.37|355.97|358.68|356.28|358.68|356.28|358.37|355.97|0
1629230150000|2021-08-17 19:55:50|358.53|356.13|358.84|356.44|358.84|356.44|358.53|356.13|0
1629230160000|2021-08-17 19:56:00|359|356.6|359|356.6|359|356.6|358.84|356.44|0
1629230170000|2021-08-17 19:56:10|358.84|356.44|359|356.6|359.16|356.76|358.84|356.44|0
1629230180000|2021-08-17 19:56:20|359.16|356.76|361.21|358.81|361.21|358.81|359|356.6|0
1629230190000|2021-08-17 19:56:30|361.05|358.65|358.67|356.27|361.21|358.81|358.67|356.27|0
1629230200000|2021-08-17 19:56:40|358.98|356.58|358.82|356.42|358.98|356.58|358.82|356.42|0
1629230210000|2021-08-17 19:56:50|358.98|356.58|358.82|356.42|358.98|356.58|358.82|356.42|0
1629230220000|2021-08-17 19:57:00|358.67|356.27|358.19|355.79|358.67|356.27|358.19|355.79|0
1629230230000|2021-08-17 19:57:10|358.03|355.63|358.19|355.79|358.19|355.79|358.03|355.63|0
1629230240000|2021-08-17 19:57:20|358.51|356.11|358.66|356.26|358.67|356.27|358.51|356.11|0
1629230250000|2021-08-17 19:57:30|358.82|356.42|358.51|356.11|358.82|356.42|358.51|356.11|0
1629230260000|2021-08-17 19:57:40|358.35|355.95|358.19|355.79|358.35|355.95|358.19|355.79|0
1629230270000|2021-08-17 19:57:50|358.35|355.95|358.35|355.95|358.35|355.95|358.19|355.79|0
1629230280000|2021-08-17 19:58:00|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1629230290000|2021-08-17 19:58:10|358.98|356.58|358.98|356.58|358.98|356.58|358.82|356.42|0
1629230300000|2021-08-17 19:58:20|358.82|356.42|359.14|356.74|359.14|356.74|358.82|356.42|0
1629230310000|2021-08-17 19:58:30|358.98|356.58|359.22|356.82|359.22|356.82|358.98|356.58|0
1629230320000|2021-08-17 19:58:40|359.3|356.9|359.3|356.9|359.62|357.22|359.3|356.9|0
1629230330000|2021-08-17 19:58:50|359.46|357.06|359.3|356.9|359.46|357.06|359.3|356.9|0
1629230340000|2021-08-17 19:59:00|358.98|356.58|358.98|356.58|359.3|356.9|358.98|356.58|0
1629230350000|2021-08-17 19:59:10|359.14|356.74|358.82|356.42|359.14|356.74|358.82|356.42|0
1629230360000|2021-08-17 19:59:20|358.98|356.58|358.82|356.42|359.3|356.9|358.82|356.42|0
1629230370000|2021-08-17 19:59:30|358.66|356.26|358.98|356.58|358.98|356.58|358.66|356.26|0
1629230380000|2021-08-17 19:59:40|359.14|356.74|359.46|357.06|359.46|357.06|359.14|356.74|0
1629230390000|2021-08-17 19:59:50|359.62|357.22|360.25|357.85|360.25|357.85|359.46|357.06|0
1629230400000|2021-08-17 20:00:00|359.62|357.22|359.77|357.37|360.41|358.01|359.62|357.22|0
1629230410000|2021-08-17 20:00:10|360.09|357.69|359.62|357.22|360.09|357.69|359.62|357.22|0
1629230420000|2021-08-17 20:00:20|359.46|357.06|358.19|355.79|359.46|357.06|358.19|355.79|0
1629230430000|2021-08-17 20:00:30|358.35|355.95|358.35|355.95|358.51|356.11|358.35|355.95|0
1629230440000|2021-08-17 20:00:40|358.19|355.79|358.35|355.95|358.35|355.95|358.19|355.79|0
1629230450000|2021-08-17 20:00:50|357.87|355.47|357.87|355.47|358.03|355.63|357.71|355.31|0
1629230460000|2021-08-17 20:01:00|357.71|355.31|357.87|355.47|357.87|355.47|357.71|355.31|0
1629230480000|2021-08-17 20:01:20|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629230500000|2021-08-17 20:01:40|357.4|355|357.24|354.84|357.55|355.15|357.24|354.84|0
1629230510000|2021-08-17 20:01:50|357.08|354.68|356.92|354.52|357.08|354.68|356.92|354.52|0
1629230520000|2021-08-17 20:02:00|356.76|354.36|356.84|354.44|356.84|354.44|356.76|354.36|0
1629230530000|2021-08-17 20:02:10|356.76|354.36|356.76|354.36|356.76|354.36|356.61|354.21|0
1629230540000|2021-08-17 20:02:20|356.92|354.52|356.76|354.36|356.92|354.52|356.76|354.36|0
1629230550000|2021-08-17 20:02:30|356.61|354.21|356.76|354.36|356.76|354.36|356.61|354.21|0
1629230560000|2021-08-17 20:02:40|356.84|354.44|356.92|354.52|356.92|354.52|356.84|354.44|0
1629230570000|2021-08-17 20:02:50|356.76|354.36|357.24|354.84|357.4|355|356.76|354.36|0
1629230580000|2021-08-17 20:03:00|356.92|354.52|357.08|354.68|357.08|354.68|356.92|354.52|0
1629230590000|2021-08-17 20:03:10|356.76|354.36|356.92|354.52|356.92|354.52|356.76|354.36|0
1629230610000|2021-08-17 20:03:30|356.76|354.36|357.08|354.68|357.08|354.68|356.76|354.36|0
1629230620000|2021-08-17 20:03:40|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1629230630000|2021-08-17 20:03:50|357.08|354.68|356.6|354.2|357.08|354.68|356.6|354.2|0
1629230640000|2021-08-17 20:04:00|356.76|354.36|356.76|354.36|356.76|354.36|356.6|354.2|0
1629230650000|2021-08-17 20:04:10|356.6|354.2|356.45|354.05|356.6|354.2|356.45|354.05|0
1629230660000|2021-08-17 20:04:20|356.29|353.89|356.29|353.89|356.36|353.96|356.29|353.89|0
1629230670000|2021-08-17 20:04:30|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1629230680000|2021-08-17 20:04:40|356.29|353.89|356.13|353.73|356.29|353.89|356.13|353.73|0
1629230690000|2021-08-17 20:04:50|355.97|353.57|356.13|353.73|356.13|353.73|355.97|353.57|0
1629230700000|2021-08-17 20:05:00|355.97|353.57|355.81|353.41|355.97|353.57|355.81|353.41|0
1629230710000|2021-08-17 20:05:10|355.97|353.57|356.29|353.89|356.29|353.89|355.97|353.57|0
1629230720000|2021-08-17 20:05:20|356.13|353.73|356.76|354.36|356.76|354.36|356.13|353.73|0
1629230730000|2021-08-17 20:05:30|356.6|354.2|356.45|354.05|356.6|354.2|356.45|354.05|0
1629230740000|2021-08-17 20:05:40|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1629230750000|2021-08-17 20:05:50|356.76|354.36|356.76|354.36|356.76|354.36|356.76|354.36|0
1629230760000|2021-08-17 20:06:00|356.45|354.05|356.6|354.2|356.6|354.2|356.45|354.05|0
1629230770000|2021-08-17 20:06:10|356.76|354.36|356.76|354.36|356.76|354.36|356.76|354.36|0
1629230780000|2021-08-17 20:06:20|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1629230790000|2021-08-17 20:06:30|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1629230800000|2021-08-17 20:06:40|357.08|354.68|357.08|354.68|357.24|354.84|357.08|354.68|0
1629230830000|2021-08-17 20:07:10|357.24|354.84|357.39|354.99|357.39|354.99|357.24|354.84|0
1629230850000|2021-08-17 20:07:30|357.24|354.84|357.39|354.99|357.39|354.99|357.24|354.84|0
1629230860000|2021-08-17 20:07:40|357.24|354.84|357.24|354.84|357.24|354.84|357.08|354.68|0
1629230870000|2021-08-17 20:07:50|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1629230880000|2021-08-17 20:08:00|357.71|355.31|357.55|355.15|357.71|355.31|357.55|355.15|0
1629230890000|2021-08-17 20:08:10|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629230900000|2021-08-17 20:08:20|357.87|355.47|357.87|355.47|357.87|355.47|357.71|355.31|0
1629230910000|2021-08-17 20:08:30|357.94|355.54|357.87|355.47|358.03|355.63|357.87|355.47|0
1629230920000|2021-08-17 20:08:40|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629230930000|2021-08-17 20:08:50|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1629230940000|2021-08-17 20:09:00|357.71|355.31|357.39|354.99|357.71|355.31|357.39|354.99|0
1629230950000|2021-08-17 20:09:10|357.55|355.15|357.55|355.15|357.71|355.31|357.55|355.15|0
1629230960000|2021-08-17 20:09:20|357.71|355.31|357.55|355.15|357.71|355.31|357.55|355.15|0
1629230970000|2021-08-17 20:09:30|357.71|355.31|357.71|355.31|357.87|355.47|357.71|355.31|0
1629230980000|2021-08-17 20:09:40|357.55|355.15|357.71|355.31|357.71|355.31|357.55|355.15|0
1629230990000|2021-08-17 20:09:50|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1629231000000|2021-08-17 20:10:00|357.39|354.99|357.39|354.99|357.47|355.07|357.39|354.99|0
1629231010000|2021-08-17 20:10:10|357.23|354.83|357.39|354.99|357.39|354.99|357.08|354.68|0
1629231020000|2021-08-17 20:10:20|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629231030000|2021-08-17 20:10:30|357.39|354.99|357.23|354.83|357.39|354.99|357.23|354.83|0
1629231040000|2021-08-17 20:10:40|357.39|354.99|357.39|354.99|357.39|354.99|357.23|354.83|0
1629231050000|2021-08-17 20:10:50|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629231060000|2021-08-17 20:11:00|357.08|354.68|357.23|354.83|357.23|354.83|357.08|354.68|0
1629231070000|2021-08-17 20:11:10|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1629231080000|2021-08-17 20:11:20|357.23|354.83|357.08|354.68|357.23|354.83|357.08|354.68|0
1629231100000|2021-08-17 20:11:40|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629231110000|2021-08-17 20:11:50|357.39|354.99|357.55|355.15|357.55|355.15|357.39|354.99|0
1629231120000|2021-08-17 20:12:00|357.39|354.99|357.55|355.15|357.55|355.15|357.23|354.83|0
1629231130000|2021-08-17 20:12:10|357.39|354.99|357.23|354.83|357.39|354.99|357.23|354.83|0
1629231140000|2021-08-17 20:12:20|357.39|354.99|357.31|354.91|357.39|354.99|357.31|354.91|0
1629231150000|2021-08-17 20:12:30|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629231170000|2021-08-17 20:12:50|357.31|354.91|357.08|354.68|357.31|354.91|357.08|354.68|0
1629231180000|2021-08-17 20:13:00|356.76|354.36|356.6|354.2|356.76|354.36|356.6|354.2|0
1629231190000|2021-08-17 20:13:10|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1629231200000|2021-08-17 20:13:20|356.6|354.2|356.44|354.04|356.6|354.2|356.44|354.04|0
1629231210000|2021-08-17 20:13:30|356.6|354.2|356.44|354.04|356.6|354.2|356.44|354.04|0
1629231220000|2021-08-17 20:13:40|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1629231230000|2021-08-17 20:13:50|356.2|353.8|356.28|353.88|356.28|353.88|356.2|353.8|0
1629231240000|2021-08-17 20:14:00|356.13|353.73|356.44|354.04|356.44|354.04|356.13|353.73|0
1629231260000|2021-08-17 20:14:20|356.6|354.2|356.44|354.04|356.6|354.2|356.44|354.04|0
1629231270000|2021-08-17 20:14:30|356.28|353.88|356.2|353.8|356.28|353.88|356.2|353.8|0
1629231280000|2021-08-17 20:14:40|356.13|353.73|356.28|353.88|356.28|353.88|356.13|353.73|0
1629231290000|2021-08-17 20:14:50|356.44|354.04|356.28|353.88|356.44|354.04|356.28|353.88|0
1629231320000|2021-08-17 20:15:20|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1629231340000|2021-08-17 20:15:40|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1629231350000|2021-08-17 20:15:50|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1629231360000|2021-08-17 20:16:00|356.8|354|356.8|354|356.8|354|356.8|354|0
1629231450000|2021-08-17 20:17:30|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1629231490000|2021-08-17 20:18:10|356.8|354|356.8|354|356.8|354|356.8|354|0
1629231510000|2021-08-17 20:18:30|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1629231550000|2021-08-17 20:19:10|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1629231580000|2021-08-17 20:19:40|356.4|353.6|356.4|353.6|356.48|353.68|356.32|353.52|0
1629231600000|2021-08-17 20:20:00|356.48|353.68|356.32|353.52|356.48|353.68|356.32|353.52|0
1629231610000|2021-08-17 20:20:10|356.4|353.6|356.48|353.68|356.48|353.68|356.4|353.6|0
1629231650000|2021-08-17 20:20:50|356.4|353.6|356.4|353.6|356.48|353.68|356.4|353.6|0
1629231660000|2021-08-17 20:21:00|356.32|353.52|356.48|353.68|356.48|353.68|356.32|353.52|0
1629231670000|2021-08-17 20:21:10|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1629231680000|2021-08-17 20:21:20|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1629231740000|2021-08-17 20:22:20|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1629231860000|2021-08-17 20:24:20|356.8|354|356.8|354|356.8|354|356.8|354|0
1629231870000|2021-08-17 20:24:30|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1629231880000|2021-08-17 20:24:40|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1629231940000|2021-08-17 20:25:40|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1629231950000|2021-08-17 20:25:50|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1629232010000|2021-08-17 20:26:50|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1629232030000|2021-08-17 20:27:10|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1629232100000|2021-08-17 20:28:20|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1629232140000|2021-08-17 20:29:00|356.16|353.36|356.16|353.36|356.16|353.36|356.16|353.36|0
1629232170000|2021-08-17 20:29:30|356.24|353.44|356.16|353.36|356.24|353.44|356.16|353.36|0
1629232180000|2021-08-17 20:29:40|356|353.2|356.16|353.36|356.16|353.36|356|353.2|0
1629232190000|2021-08-17 20:29:50|356.32|353.52|356.16|353.36|356.32|353.52|356.16|353.36|0
1629232210000|2021-08-17 20:30:10|356.08|353.28|355.85|353.05|356.08|353.28|355.85|353.05|0
1629232220000|2021-08-17 20:30:20|355.69|352.89|355.53|352.73|355.69|352.89|355.53|352.73|0
1629232230000|2021-08-17 20:30:30|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629232240000|2021-08-17 20:30:40|355.21|352.41|355.37|352.57|355.37|352.57|355.21|352.41|0
1629232250000|2021-08-17 20:30:50|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629232300000|2021-08-17 20:31:40|355.37|352.57|355.53|352.73|355.53|352.73|355.37|352.57|0
1629232340000|2021-08-17 20:32:20|355.29|352.49|355.37|352.57|355.37|352.57|355.29|352.49|0
1629232350000|2021-08-17 20:32:30|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1629232360000|2021-08-17 20:32:40|355.37|352.57|355.21|352.41|355.37|352.57|355.06|352.26|0
1629232370000|2021-08-17 20:32:50|355.13|352.33|355.06|352.26|355.13|352.33|355.06|352.26|0
1629232380000|2021-08-17 20:33:00|355.21|352.41|355.37|352.57|355.37|352.57|355.21|352.41|0
1629232390000|2021-08-17 20:33:10|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629232440000|2021-08-17 20:34:00|355.06|352.26|355.21|352.41|355.21|352.41|355.06|352.26|0
1629232490000|2021-08-17 20:34:50|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1629232500000|2021-08-17 20:35:00|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629232510000|2021-08-17 20:35:10|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629232520000|2021-08-17 20:35:20|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629232540000|2021-08-17 20:35:40|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629232580000|2021-08-17 20:36:20|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629232590000|2021-08-17 20:36:30|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629232600000|2021-08-17 20:36:40|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1629232670000|2021-08-17 20:37:50|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1629232690000|2021-08-17 20:38:10|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629232700000|2021-08-17 20:38:20|355.21|352.41|355.21|352.41|355.37|352.57|355.21|352.41|0
1629232710000|2021-08-17 20:38:30|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629232740000|2021-08-17 20:39:00|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1629232750000|2021-08-17 20:39:10|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1629232790000|2021-08-17 20:39:50|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629232850000|2021-08-17 20:40:50|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629232880000|2021-08-17 20:41:20|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1629232910000|2021-08-17 20:41:50|355.21|352.41|355.37|352.57|355.37|352.57|355.21|352.41|0
1629232920000|2021-08-17 20:42:00|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1629232980000|2021-08-17 20:43:00|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1629232990000|2021-08-17 20:43:10|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1629233010000|2021-08-17 20:43:30|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629233040000|2021-08-17 20:44:00|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1629233050000|2021-08-17 20:44:10|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629233070000|2021-08-17 20:44:30|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629233090000|2021-08-17 20:44:50|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1629233100000|2021-08-17 20:45:00|355.13|352.33|355.37|352.57|355.52|352.72|355.13|352.33|0
1629233110000|2021-08-17 20:45:10|355.52|352.72|355.21|352.41|355.52|352.72|355.21|352.41|0
1629233150000|2021-08-17 20:45:50|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1629233190000|2021-08-17 20:46:30|355.21|352.41|355.37|352.57|355.37|352.57|355.21|352.41|0
1629233220000|2021-08-17 20:47:00|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1629233240000|2021-08-17 20:47:20|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1629233250000|2021-08-17 20:47:30|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1629233260000|2021-08-17 20:47:40|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629233310000|2021-08-17 20:48:30|355.37|352.57|355.36|352.56|355.37|352.57|355.36|352.56|0
1629233320000|2021-08-17 20:48:40|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1629233330000|2021-08-17 20:48:50|355.52|352.72|355.6|352.8|355.6|352.8|355.52|352.72|0
1629233340000|2021-08-17 20:49:00|355.68|352.88|355.52|352.72|355.68|352.88|355.52|352.72|0
1629233360000|2021-08-17 20:49:20|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1629233370000|2021-08-17 20:49:30|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1629233390000|2021-08-17 20:49:50|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1629233430000|2021-08-17 20:50:30|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629233470000|2021-08-17 20:51:10|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1629233480000|2021-08-17 20:51:20|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1629233490000|2021-08-17 20:51:30|355.36|352.56|355.36|352.56|355.36|352.56|355.21|352.41|0
1629233500000|2021-08-17 20:51:40|355.52|352.72|355.36|352.56|355.52|352.72|355.36|352.56|0
1629233510000|2021-08-17 20:51:50|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1629233520000|2021-08-17 20:52:00|355.6|352.8|355.68|352.88|355.68|352.88|355.6|352.8|0
1629233550000|2021-08-17 20:52:30|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1629233590000|2021-08-17 20:53:10|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1629233680000|2021-08-17 20:54:40|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1629233690000|2021-08-17 20:54:50|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1629233700000|2021-08-17 20:55:00|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1629233710000|2021-08-17 20:55:10|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1629233720000|2021-08-17 20:55:20|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1629233730000|2021-08-17 20:55:30|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1629233740000|2021-08-17 20:55:40|356.07|353.27|356.15|353.35|356.15|353.35|356.07|353.27|0
1629233760000|2021-08-17 20:56:00|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1629233780000|2021-08-17 20:56:20|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1629233790000|2021-08-17 20:56:30|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1629233800000|2021-08-17 20:56:40|356.31|353.51|356.23|353.43|356.31|353.51|356.23|353.43|0
1629233810000|2021-08-17 20:56:50|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1629233840000|2021-08-17 20:57:20|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1629233850000|2021-08-17 20:57:30|356.15|353.35|356.31|353.51|356.31|353.51|356.15|353.35|0
1629233880000|2021-08-17 20:58:00|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1629233890000|2021-08-17 20:58:10|356.38|353.58|356.47|353.67|356.47|353.67|356.38|353.58|0
1629233900000|2021-08-17 20:58:20|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1629233940000|2021-08-17 20:59:00|356.15|353.35|356.38|353.58|356.38|353.58|356.15|353.35|0
1629233950000|2021-08-17 20:59:10|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1629233960000|2021-08-17 20:59:20|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1629233970000|2021-08-17 20:59:30|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1629233990000|2021-08-17 20:59:50|356.07|353.27|355.91|353.11|356.07|353.27|355.91|353.11|0
1629234000000|2021-08-17 21:00:00|355.98|353.18|356.09|353.29|356.09|353.29|355.98|353.18|0
1629234270000|2021-08-17 21:04:30|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1629234340000|2021-08-17 21:05:40|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1629234390000|2021-08-17 21:06:30|356.02|353.22|356|353.2|356.02|353.22|356|353.2|0
1629234400000|2021-08-17 21:06:40|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1629234410000|2021-08-17 21:06:50|356.09|353.29|356.02|353.22|356.09|353.29|355.98|353.18|0
1629234450000|2021-08-17 21:07:30|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1629234680000|2021-08-17 21:11:20|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1629234710000|2021-08-17 21:11:50|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1629234840000|2021-08-17 21:14:00|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1629234870000|2021-08-17 21:14:30|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1629235060000|2021-08-17 21:17:40|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1629235080000|2021-08-17 21:18:00|355.9|353.1|355.93|353.13|355.93|353.13|355.9|353.1|0
1629235110000|2021-08-17 21:18:30|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1629235300000|2021-08-17 21:21:40|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1629235310000|2021-08-17 21:21:50|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1629235320000|2021-08-17 21:22:00|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1629235330000|2021-08-17 21:22:10|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1629235340000|2021-08-17 21:22:20|355.81|353.01|355.88|353.08|355.88|353.08|355.81|353.01|0
1629235350000|2021-08-17 21:22:30|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1629235370000|2021-08-17 21:22:50|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1629235380000|2021-08-17 21:23:00|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1629235520000|2021-08-17 21:25:20|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1629235570000|2021-08-17 21:26:10|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1629235620000|2021-08-17 21:27:00|355.92|353.12|355.88|353.08|355.92|353.12|355.88|353.08|0
1629235670000|2021-08-17 21:27:50|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1629235680000|2021-08-17 21:28:00|355.97|353.17|355.97|353.17|355.97|353.17|355.97|353.17|0
1629235720000|2021-08-17 21:28:40|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1629235730000|2021-08-17 21:28:50|355.97|353.17|355.97|353.17|355.97|353.17|355.97|353.17|0
1629235880000|2021-08-17 21:31:20|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1629236250000|2021-08-17 21:37:30|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1629236280000|2021-08-17 21:38:00|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1629236290000|2021-08-17 21:38:10|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1629236300000|2021-08-17 21:38:20|355.96|353.16|355.99|353.19|355.99|353.19|355.94|353.14|0
1629236320000|2021-08-17 21:38:40|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1629236400000|2021-08-17 21:40:00|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1629236420000|2021-08-17 21:40:20|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1629236470000|2021-08-17 21:41:10|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1629236500000|2021-08-17 21:41:40|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1629236590000|2021-08-17 21:43:10|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1629236810000|2021-08-17 21:46:50|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1629236860000|2021-08-17 21:47:40|356|353.2|355.96|353.16|356|353.2|355.96|353.16|0
1629237000000|2021-08-17 21:50:00|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1629237010000|2021-08-17 21:50:10|355.73|352.93|355.84|353.04|355.84|353.04|355.73|352.93|0
1629237040000|2021-08-17 21:50:40|355.87|353.07|355.87|353.07|355.87|353.07|355.87|353.07|0
1629237060000|2021-08-17 21:51:00|355.69|352.89|355.57|352.77|355.69|352.89|355.57|352.77|0
1629237070000|2021-08-17 21:51:10|355.73|352.93|355.76|352.96|355.76|352.96|355.73|352.93|0
1629237080000|2021-08-17 21:51:20|355.8|353|355.76|352.96|355.8|353|355.76|352.96|0
1629237090000|2021-08-17 21:51:30|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1629237130000|2021-08-17 21:52:10|355.76|352.96|355.73|352.93|355.76|352.96|355.73|352.93|0
1629237140000|2021-08-17 21:52:20|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1629237200000|2021-08-17 21:53:20|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1629237220000|2021-08-17 21:53:40|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1629237230000|2021-08-17 21:53:50|355.63|352.83|355.55|352.75|355.63|352.83|355.55|352.75|0
1629237240000|2021-08-17 21:54:00|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1629237250000|2021-08-17 21:54:10|355.66|352.86|355.66|352.86|355.69|352.89|355.66|352.86|0
1629237260000|2021-08-17 21:54:20|355.75|352.95|355.62|352.82|355.75|352.95|355.62|352.82|0
1629237270000|2021-08-17 21:54:30|355.5|352.7|355.52|352.72|355.52|352.72|355.5|352.7|0
1629237280000|2021-08-17 21:54:40|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1629237300000|2021-08-17 21:55:00|355.56|352.76|355.5|352.7|355.56|352.76|355.5|352.7|0
1629237310000|2021-08-17 21:55:10|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1629237330000|2021-08-17 21:55:30|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1629237350000|2021-08-17 21:55:50|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1629237440000|2021-08-17 21:57:20|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1629237510000|2021-08-17 21:58:30|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1629237530000|2021-08-17 21:58:50|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1629237540000|2021-08-17 21:59:00|355.7|352.9|355.66|352.86|355.8|353|355.66|352.86|0
1629237590000|2021-08-17 21:59:50|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1629237600000|2021-08-17 22:00:00|355.25|352.45|355.73|352.93|355.88|353.08|355.25|352.45|0
1629237610000|2021-08-17 22:00:10|355.81|353.01|355.81|353.01|355.97|353.17|355.81|353.01|0
1629237620000|2021-08-17 22:00:20|355.73|352.93|355.65|352.85|355.81|353.01|355.65|352.85|0
1629237630000|2021-08-17 22:00:30|355.73|352.93|355.81|353.01|355.81|353.01|355.73|352.93|0
1629237640000|2021-08-17 22:00:40|355.88|353.08|355.97|353.17|355.97|353.17|355.81|353.01|0
1629237650000|2021-08-17 22:00:50|356.12|353.32|356.04|353.24|356.12|353.32|356.04|353.24|0
1629237660000|2021-08-17 22:01:00|355.97|353.17|356.28|353.48|356.28|353.48|355.97|353.17|0
1629237680000|2021-08-17 22:01:20|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1629237700000|2021-08-17 22:01:40|356.28|353.48|356.12|353.32|356.28|353.48|356.12|353.32|0
1629237720000|2021-08-17 22:02:00|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1629237730000|2021-08-17 22:02:10|356.44|353.64|356.28|353.48|356.44|353.64|356.28|353.48|0
1629237770000|2021-08-17 22:02:50|356.2|353.4|356.12|353.32|356.2|353.4|356.12|353.32|0
1629237800000|2021-08-17 22:03:20|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1629237810000|2021-08-17 22:03:30|356.44|353.64|356.44|353.64|356.44|353.64|356.44|353.64|0
1629237820000|2021-08-17 22:03:40|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1629237830000|2021-08-17 22:03:50|356.44|353.64|356.44|353.64|356.44|353.64|356.44|353.64|0
1629237840000|2021-08-17 22:04:00|356.6|353.8|356.44|353.64|356.6|353.8|356.44|353.64|0
1629237870000|2021-08-17 22:04:30|356.51|353.71|356.6|353.8|356.6|353.8|356.51|353.71|0
1629237900000|2021-08-17 22:05:00|356.75|353.95|356.75|353.95|356.75|353.95|356.75|353.95|0
1629237910000|2021-08-17 22:05:10|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1629237960000|2021-08-17 22:06:00|356.83|354.03|356.75|353.95|356.83|354.03|356.75|353.95|0
1629238080000|2021-08-17 22:08:00|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1629238170000|2021-08-17 22:09:30|356.75|353.95|356.75|353.95|356.75|353.95|356.59|353.79|0
1629238190000|2021-08-17 22:09:50|356.83|354.03|356.75|353.95|356.83|354.03|356.75|353.95|0
1629238200000|2021-08-17 22:10:00|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1629238300000|2021-08-17 22:11:40|356.75|353.95|356.75|353.95|356.75|353.95|356.75|353.95|0
1629238340000|2021-08-17 22:12:20|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1629238370000|2021-08-17 22:12:50|356.44|353.64|356.44|353.64|356.44|353.64|356.44|353.64|0
1629238380000|2021-08-17 22:13:00|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1629238460000|2021-08-17 22:14:20|356.75|353.95|356.75|353.95|356.75|353.95|356.75|353.95|0
1629238500000|2021-08-17 22:15:00|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1629238540000|2021-08-17 22:15:40|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1629238570000|2021-08-17 22:16:10|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1629238670000|2021-08-17 22:17:50|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1629238680000|2021-08-17 22:18:00|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1629238710000|2021-08-17 22:18:30|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1629238740000|2021-08-17 22:19:00|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1629238780000|2021-08-17 22:19:40|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1629238800000|2021-08-17 22:20:00|356.19|353.39|356.27|353.47|356.27|353.47|356.19|353.39|0
1629238850000|2021-08-17 22:20:50|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1629238890000|2021-08-17 22:21:30|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1629238900000|2021-08-17 22:21:40|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1629238920000|2021-08-17 22:22:00|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1629238940000|2021-08-17 22:22:20|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1629238950000|2021-08-17 22:22:30|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1629239020000|2021-08-17 22:23:40|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1629239030000|2021-08-17 22:23:50|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1629239050000|2021-08-17 22:24:10|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629239080000|2021-08-17 22:24:40|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1629239170000|2021-08-17 22:26:10|356.03|353.23|356.11|353.31|356.11|353.31|356.03|353.23|0
1629239180000|2021-08-17 22:26:20|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1629239190000|2021-08-17 22:26:30|355.96|353.16|356.11|353.31|356.11|353.31|355.96|353.16|0
1629239230000|2021-08-17 22:27:10|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1629239240000|2021-08-17 22:27:20|356.11|353.31|356.27|353.47|356.27|353.47|356.11|353.31|0
1629239250000|2021-08-17 22:27:30|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629239320000|2021-08-17 22:28:40|355.96|353.16|356.11|353.31|356.11|353.31|355.96|353.16|0
1629239380000|2021-08-17 22:29:40|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1629239400000|2021-08-17 22:30:00|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629239410000|2021-08-17 22:30:10|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1629239420000|2021-08-17 22:30:20|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629239520000|2021-08-17 22:32:00|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1629239530000|2021-08-17 22:32:10|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1629239570000|2021-08-17 22:32:50|355.8|353|355.8|353|355.8|353|355.8|353|0
1629239590000|2021-08-17 22:33:10|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1629239600000|2021-08-17 22:33:20|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629239640000|2021-08-17 22:34:00|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1629239660000|2021-08-17 22:34:20|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629239700000|2021-08-17 22:35:00|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1629239720000|2021-08-17 22:35:20|356.19|353.39|356.27|353.47|356.27|353.47|356.19|353.39|0
1629239750000|2021-08-17 22:35:50|356.11|353.31|355.95|353.15|356.11|353.31|355.95|353.15|0
1629239790000|2021-08-17 22:36:30|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629239810000|2021-08-17 22:36:50|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1629239820000|2021-08-17 22:37:00|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1629239880000|2021-08-17 22:38:00|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1629239890000|2021-08-17 22:38:10|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1629239900000|2021-08-17 22:38:20|355.64|352.84|355.79|352.99|355.79|352.99|355.64|352.84|0
1629239920000|2021-08-17 22:38:40|355.64|352.84|355.79|352.99|355.79|352.99|355.64|352.84|0
1629239940000|2021-08-17 22:39:00|355.95|353.15|356.03|353.23|356.03|353.23|355.95|353.15|0
1629239950000|2021-08-17 22:39:10|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629239970000|2021-08-17 22:39:30|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1629239990000|2021-08-17 22:39:50|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1629240000000|2021-08-17 22:40:00|356.11|353.31|356.27|353.47|356.27|353.47|356.11|353.31|0
1629240050000|2021-08-17 22:40:50|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629240060000|2021-08-17 22:41:00|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1629240070000|2021-08-17 22:41:10|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1629240100000|2021-08-17 22:41:40|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1629240120000|2021-08-17 22:42:00|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1629240140000|2021-08-17 22:42:20|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1629240150000|2021-08-17 22:42:30|355.87|353.07|355.87|353.07|355.87|353.07|355.87|353.07|0
1629240160000|2021-08-17 22:42:40|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1629240170000|2021-08-17 22:42:50|355.48|352.68|355.32|352.52|355.48|352.68|355.32|352.52|0
1629240200000|2021-08-17 22:43:20|355.48|352.68|355.32|352.52|355.48|352.68|355.32|352.52|0
1629240210000|2021-08-17 22:43:30|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1629240220000|2021-08-17 22:43:40|355.55|352.75|355.63|352.83|355.63|352.83|355.55|352.75|0
1629240230000|2021-08-17 22:43:50|355.55|352.75|355.32|352.52|355.55|352.75|355.32|352.52|0
1629240260000|2021-08-17 22:44:20|355.48|352.68|355|352.2|355.48|352.68|355|352.2|0
1629240270000|2021-08-17 22:44:30|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1629240280000|2021-08-17 22:44:40|355|352.2|355.16|352.36|355.16|352.36|355|352.2|0
1629240300000|2021-08-17 22:45:00|355|352.2|355|352.2|355|352.2|355|352.2|0
1629240310000|2021-08-17 22:45:10|355.16|352.36|355|352.2|355.16|352.36|355|352.2|0
1629240350000|2021-08-17 22:45:50|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1629240360000|2021-08-17 22:46:00|355|352.2|355|352.2|355|352.2|355|352.2|0
1629240370000|2021-08-17 22:46:10|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1629240380000|2021-08-17 22:46:20|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1629240400000|2021-08-17 22:46:40|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1629240410000|2021-08-17 22:46:50|354.53|351.73|354.21|351.41|354.53|351.73|354.21|351.41|0
1629240420000|2021-08-17 22:47:00|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1629240430000|2021-08-17 22:47:10|354.21|351.41|354.37|351.57|354.37|351.57|354.21|351.41|0
1629240440000|2021-08-17 22:47:20|354.06|351.26|354.21|351.41|354.21|351.41|354.06|351.26|0
1629240470000|2021-08-17 22:47:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1629240480000|2021-08-17 22:48:00|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1629240510000|2021-08-17 22:48:30|354.69|351.89|354.68|351.88|354.69|351.89|354.68|351.88|0
1629240520000|2021-08-17 22:48:40|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1629240550000|2021-08-17 22:49:10|354.68|351.88|354.68|351.88|354.68|351.88|354.68|351.88|0
1629240560000|2021-08-17 22:49:20|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1629240570000|2021-08-17 22:49:30|354.68|351.88|354.68|351.88|354.68|351.88|354.68|351.88|0
1629240600000|2021-08-17 22:50:00|355|352.2|355|352.2|355|352.2|355|352.2|0
1629240610000|2021-08-17 22:50:10|354.84|352.04|355|352.2|355|352.2|354.84|352.04|0
1629240660000|2021-08-17 22:51:00|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1629240670000|2021-08-17 22:51:10|355|352.2|355|352.2|355|352.2|355|352.2|0
1629240700000|2021-08-17 22:51:40|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1629240710000|2021-08-17 22:51:50|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1629240750000|2021-08-17 22:52:30|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1629240800000|2021-08-17 22:53:20|355.16|352.36|355.23|352.43|355.23|352.43|355.16|352.36|0
1629240820000|2021-08-17 22:53:40|355.16|352.36|355.31|352.51|355.31|352.51|355.16|352.36|0
1629240860000|2021-08-17 22:54:20|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1629240880000|2021-08-17 22:54:40|355.55|352.75|355.55|352.75|355.63|352.83|355.55|352.75|0
1629240890000|2021-08-17 22:54:50|355.63|352.83|355.55|352.75|355.63|352.83|355.55|352.75|0
1629240900000|2021-08-17 22:55:00|355.63|352.83|355.63|352.83|355.63|352.83|355.63|352.83|0
1629240910000|2021-08-17 22:55:10|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1629240920000|2021-08-17 22:55:20|355.63|352.83|355.63|352.83|355.63|352.83|355.63|352.83|0
1629240960000|2021-08-17 22:56:00|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1629240970000|2021-08-17 22:56:10|355.63|352.83|355.63|352.83|355.63|352.83|355.63|352.83|0
1629241050000|2021-08-17 22:57:30|355.79|352.99|355.94|353.14|355.94|353.14|355.79|352.99|0
1629241060000|2021-08-17 22:57:40|355.86|353.06|355.79|352.99|355.86|353.06|355.79|352.99|0
1629241090000|2021-08-17 22:58:10|355.63|352.83|355.63|352.83|355.63|352.83|355.63|352.83|0
1629241100000|2021-08-17 22:58:20|355.7|352.9|355.79|352.99|355.79|352.99|355.7|352.9|0
1629241120000|2021-08-17 22:58:40|355.78|352.98|355.63|352.83|355.78|352.98|355.63|352.83|0
1629241140000|2021-08-17 22:59:00|355.7|352.9|355.78|352.98|355.78|352.98|355.7|352.9|0
1629241180000|2021-08-17 22:59:40|355.86|353.06|355.78|352.98|355.94|353.14|355.78|352.98|0
1629241200000|2021-08-17 23:00:00|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1629241210000|2021-08-17 23:00:10|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1629241220000|2021-08-17 23:00:20|356.1|353.3|356.26|353.46|356.26|353.46|356.1|353.3|0
1629241240000|2021-08-17 23:00:40|356.1|353.3|356.26|353.46|356.26|353.46|356.1|353.3|0
1629241270000|2021-08-17 23:01:10|356.18|353.38|356.1|353.3|356.18|353.38|356.1|353.3|0
1629241280000|2021-08-17 23:01:20|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1629241290000|2021-08-17 23:01:30|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1629241300000|2021-08-17 23:01:40|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1629241320000|2021-08-17 23:02:00|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1629241330000|2021-08-17 23:02:10|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1629241370000|2021-08-17 23:02:50|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1629241420000|2021-08-17 23:03:40|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1629241440000|2021-08-17 23:04:00|356.17|353.37|356.1|353.3|356.17|353.37|356.1|353.3|0
1629241470000|2021-08-17 23:04:30|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1629241480000|2021-08-17 23:04:40|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1629241530000|2021-08-17 23:05:30|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1629241540000|2021-08-17 23:05:40|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1629241580000|2021-08-17 23:06:20|355.78|352.98|355.78|352.98|355.78|352.98|355.78|352.98|0
1629241610000|2021-08-17 23:06:50|355.62|352.82|355.78|352.98|355.78|352.98|355.62|352.82|0
1629241630000|2021-08-17 23:07:10|355.62|352.82|355.62|352.82|355.78|352.98|355.62|352.82|0
1629241660000|2021-08-17 23:07:40|355.7|352.9|355.78|352.98|355.78|352.98|355.7|352.9|0
1629241680000|2021-08-17 23:08:00|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1629241700000|2021-08-17 23:08:20|355.78|352.98|355.78|352.98|355.78|352.98|355.78|352.98|0
1629241710000|2021-08-17 23:08:30|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1629241720000|2021-08-17 23:08:40|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1629241730000|2021-08-17 23:08:50|355.94|353.14|356.1|353.3|356.1|353.3|355.94|353.14|0
1629241800000|2021-08-17 23:10:00|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1629241860000|2021-08-17 23:11:00|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1629241870000|2021-08-17 23:11:10|356.25|353.45|356.17|353.37|356.25|353.45|356.17|353.37|0
1629241880000|2021-08-17 23:11:20|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1629241890000|2021-08-17 23:11:30|356.41|353.61|356.41|353.61|356.41|353.61|356.33|353.53|0
1629241910000|2021-08-17 23:11:50|356.33|353.53|356.41|353.61|356.41|353.61|356.33|353.53|0
1629241920000|2021-08-17 23:12:00|356.25|353.45|356.41|353.61|356.41|353.61|356.25|353.45|0
1629241930000|2021-08-17 23:12:10|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1629241940000|2021-08-17 23:12:20|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1629241970000|2021-08-17 23:12:50|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1629242050000|2021-08-17 23:14:10|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1629242170000|2021-08-17 23:16:10|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1629242180000|2021-08-17 23:16:20|355.94|353.14|355.78|352.98|356.01|353.21|355.78|352.98|0
1629242200000|2021-08-17 23:16:40|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1629242210000|2021-08-17 23:16:50|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1629242230000|2021-08-17 23:17:10|355.38|352.58|355.46|352.66|355.46|352.66|355.38|352.58|0
1629242260000|2021-08-17 23:17:40|355.38|352.58|355.46|352.66|355.46|352.66|355.38|352.58|0
1629242300000|2021-08-17 23:18:20|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1629242310000|2021-08-17 23:18:30|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1629242350000|2021-08-17 23:19:10|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1629242390000|2021-08-17 23:19:50|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1629242450000|2021-08-17 23:20:50|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1629242510000|2021-08-17 23:21:50|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1629242520000|2021-08-17 23:22:00|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1629242570000|2021-08-17 23:22:50|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1629242580000|2021-08-17 23:23:00|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1629242640000|2021-08-17 23:24:00|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1629242650000|2021-08-17 23:24:10|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1629242700000|2021-08-17 23:25:00|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1629242710000|2021-08-17 23:25:10|355.46|352.66|355.62|352.82|355.62|352.82|355.46|352.66|0
1629242730000|2021-08-17 23:25:30|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1629242760000|2021-08-17 23:26:00|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1629242830000|2021-08-17 23:27:10|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1629242870000|2021-08-17 23:27:50|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1629242940000|2021-08-17 23:29:00|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1629242950000|2021-08-17 23:29:10|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1629243000000|2021-08-17 23:30:00|355.77|352.97|355.77|352.97|355.93|353.13|355.77|352.97|0
1629243050000|2021-08-17 23:30:50|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1629243060000|2021-08-17 23:31:00|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1629243070000|2021-08-17 23:31:10|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1629243080000|2021-08-17 23:31:20|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1629243100000|2021-08-17 23:31:40|355.69|352.89|355.61|352.81|355.69|352.89|355.61|352.81|0
1629243120000|2021-08-17 23:32:00|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1629243140000|2021-08-17 23:32:20|355.37|352.57|355.3|352.5|355.46|352.66|355.3|352.5|0
1629243150000|2021-08-17 23:32:30|355.37|352.57|355.3|352.5|355.37|352.57|355.3|352.5|0
1629243160000|2021-08-17 23:32:40|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1629243170000|2021-08-17 23:32:50|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629243180000|2021-08-17 23:33:00|355.06|352.26|355.14|352.34|355.14|352.34|355.06|352.26|0
1629243220000|2021-08-17 23:33:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629243230000|2021-08-17 23:33:50|355.14|352.34|355.06|352.26|355.14|352.34|355.06|352.26|0
1629243240000|2021-08-17 23:34:00|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1629243270000|2021-08-17 23:34:30|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1629243330000|2021-08-17 23:35:30|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1629243340000|2021-08-17 23:35:40|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1629243360000|2021-08-17 23:36:00|355.37|352.57|355.3|352.5|355.37|352.57|355.3|352.5|0
1629243370000|2021-08-17 23:36:10|355.37|352.57|355.3|352.5|355.37|352.57|355.3|352.5|0
1629243390000|2021-08-17 23:36:30|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1629243400000|2021-08-17 23:36:40|354.98|352.18|355.14|352.34|355.14|352.34|354.98|352.18|0
1629243410000|2021-08-17 23:36:50|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1629243420000|2021-08-17 23:37:00|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629243490000|2021-08-17 23:38:10|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1629243500000|2021-08-17 23:38:20|354.74|351.94|354.66|351.86|354.74|351.94|354.66|351.86|0
1629243510000|2021-08-17 23:38:30|354.74|351.94|354.66|351.86|354.74|351.94|354.66|351.86|0
1629243570000|2021-08-17 23:39:30|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1629243580000|2021-08-17 23:39:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629243590000|2021-08-17 23:39:50|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1629243640000|2021-08-17 23:40:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629243660000|2021-08-17 23:41:00|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1629243670000|2021-08-17 23:41:10|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629243680000|2021-08-17 23:41:20|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1629243700000|2021-08-17 23:41:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629243710000|2021-08-17 23:41:50|355.14|352.34|354.98|352.18|355.14|352.34|354.98|352.18|0
1629243730000|2021-08-17 23:42:10|355.14|352.34|354.98|352.18|355.14|352.34|354.98|352.18|0
1629243740000|2021-08-17 23:42:20|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1629243750000|2021-08-17 23:42:30|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1629243770000|2021-08-17 23:42:50|355.05|352.25|354.98|352.18|355.05|352.25|354.98|352.18|0
1629243790000|2021-08-17 23:43:10|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1629243800000|2021-08-17 23:43:20|355.05|352.25|354.98|352.18|355.05|352.25|354.98|352.18|0
1629243830000|2021-08-17 23:43:50|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1629243840000|2021-08-17 23:44:00|355.21|352.41|355.14|352.34|355.29|352.49|355.14|352.34|0
1629243850000|2021-08-17 23:44:10|355.21|352.41|355.14|352.34|355.21|352.41|355.14|352.34|0
1629243860000|2021-08-17 23:44:20|354.98|352.18|355.14|352.34|355.14|352.34|354.98|352.18|0
1629243870000|2021-08-17 23:44:30|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1629243880000|2021-08-17 23:44:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629243900000|2021-08-17 23:45:00|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1629243910000|2021-08-17 23:45:10|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629243940000|2021-08-17 23:45:40|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1629243950000|2021-08-17 23:45:50|355.13|352.33|355.29|352.49|355.29|352.49|355.13|352.33|0
1629243960000|2021-08-17 23:46:00|355.13|352.33|355.29|352.49|355.29|352.49|355.13|352.33|0
1629243970000|2021-08-17 23:46:10|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1629243990000|2021-08-17 23:46:30|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629244010000|2021-08-17 23:46:50|355.13|352.33|355.05|352.25|355.13|352.33|355.05|352.25|0
1629244020000|2021-08-17 23:47:00|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1629244080000|2021-08-17 23:48:00|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1629244100000|2021-08-17 23:48:20|355.21|352.41|355.29|352.49|355.29|352.49|355.13|352.33|0
1629244110000|2021-08-17 23:48:30|355.13|352.33|355.13|352.33|355.21|352.41|355.13|352.33|0
1629244130000|2021-08-17 23:48:50|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1629244140000|2021-08-17 23:49:00|354.98|352.18|354.82|352.02|354.98|352.18|354.82|352.02|0
1629244150000|2021-08-17 23:49:10|354.74|351.94|354.66|351.86|354.74|351.94|354.66|351.86|0
1629244170000|2021-08-17 23:49:30|354.58|351.78|354.5|351.7|354.58|351.78|354.5|351.7|0
1629244180000|2021-08-17 23:49:40|354.34|351.54|354.34|351.54|354.34|351.54|354.34|351.54|0
1629244190000|2021-08-17 23:49:50|354.26|351.46|354.34|351.54|354.34|351.54|354.19|351.39|0
1629244200000|2021-08-17 23:50:00|354.03|351.23|354.03|351.23|354.19|351.39|354.03|351.23|0
1629244220000|2021-08-17 23:50:20|353.87|351.07|353.71|350.91|353.87|351.07|353.71|350.91|0
1629244230000|2021-08-17 23:50:30|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1629244240000|2021-08-17 23:50:40|353.79|350.99|353.87|351.07|353.87|351.07|353.79|350.99|0
1629244260000|2021-08-17 23:51:00|353.71|350.91|353.87|351.07|353.87|351.07|353.71|350.91|0
1629244270000|2021-08-17 23:51:10|353.95|351.15|353.87|351.07|354.03|351.23|353.87|351.07|0
1629244310000|2021-08-17 23:51:50|354.03|351.23|353.87|351.07|354.03|351.23|353.87|351.07|0
1629244350000|2021-08-17 23:52:30|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1629244370000|2021-08-17 23:52:50|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1629244380000|2021-08-17 23:53:00|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1629244410000|2021-08-17 23:53:30|354.19|351.39|354.1|351.3|354.19|351.39|354.1|351.3|0
1629244420000|2021-08-17 23:53:40|354.03|351.23|354.19|351.39|354.19|351.39|354.03|351.23|0
1629244440000|2021-08-17 23:54:00|354.34|351.54|354.34|351.54|354.42|351.62|354.34|351.54|0
1629244450000|2021-08-17 23:54:10|354.5|351.7|354.5|351.7|354.5|351.7|354.34|351.54|0
1629244480000|2021-08-17 23:54:40|354.34|351.54|354.19|351.39|354.34|351.54|354.19|351.39|0
1629244490000|2021-08-17 23:54:50|354.03|351.23|354.19|351.39|354.19|351.39|354.03|351.23|0
1629244500000|2021-08-17 23:55:00|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1629244510000|2021-08-17 23:55:10|354.18|351.38|354.03|351.23|354.18|351.38|354.03|351.23|0
1629244540000|2021-08-17 23:55:40|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1629244560000|2021-08-17 23:56:00|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1629244590000|2021-08-17 23:56:30|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1629244600000|2021-08-17 23:56:40|353.55|350.75|353.55|350.75|353.55|350.75|353.4|350.6|0
1629244610000|2021-08-17 23:56:50|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1629244620000|2021-08-17 23:57:00|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1629244640000|2021-08-17 23:57:20|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1629244650000|2021-08-17 23:57:30|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1629244670000|2021-08-17 23:57:50|353.79|350.99|353.71|350.91|353.79|350.99|353.71|350.91|0
1629244690000|2021-08-17 23:58:10|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1629244700000|2021-08-17 23:58:20|353.4|350.6|353.4|350.6|353.4|350.6|353.4|350.6|0
1629244750000|2021-08-17 23:59:10|353.55|350.75|353.4|350.6|353.55|350.75|353.4|350.6|0
1629244760000|2021-08-17 23:59:20|353.55|350.75|353.4|350.6|353.55|350.75|353.4|350.6|0
1629244800000|2021-08-18 00:00:00|353.55|350.75|353.71|350.91|353.71|350.91|353.55|350.75|0
1629244810000|2021-08-18 00:00:10|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1629244820000|2021-08-18 00:00:20|353.4|350.6|353.4|350.6|353.4|350.6|353.4|350.6|0
1629244830000|2021-08-18 00:00:30|352.92|350.12|353.08|350.28|353.08|350.28|352.92|350.12|0
1629244840000|2021-08-18 00:00:40|352.92|350.12|352.92|350.12|352.92|350.12|352.77|349.97|0
1629244850000|2021-08-18 00:00:50|352.77|349.97|353|350.2|353.08|350.28|352.77|349.97|0
1629244860000|2021-08-18 00:01:00|353.08|350.28|353.08|350.28|353.24|350.44|353.08|350.28|0
1629244870000|2021-08-18 00:01:10|353.24|350.44|353.4|350.6|353.4|350.6|353.24|350.44|0
1629244880000|2021-08-18 00:01:20|353.55|350.75|353.55|350.75|353.55|350.75|353.4|350.6|0
1629244890000|2021-08-18 00:01:30|353.87|351.07|353.87|351.07|353.87|351.07|353.71|350.91|0
1629244900000|2021-08-18 00:01:40|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1629244910000|2021-08-18 00:01:50|353.94|351.14|354.02|351.22|354.02|351.22|353.94|351.14|0
1629244920000|2021-08-18 00:02:00|354.18|351.38|354.34|351.54|354.34|351.54|354.18|351.38|0
1629244930000|2021-08-18 00:02:10|354.26|351.46|354.02|351.22|354.26|351.46|354.02|351.22|0
1629244950000|2021-08-18 00:02:30|354.1|351.3|354.1|351.3|354.18|351.38|354.1|351.3|0
1629244960000|2021-08-18 00:02:40|354.18|351.38|353.63|350.83|354.18|351.38|353.63|350.83|0
1629244970000|2021-08-18 00:02:50|353.55|350.75|353.24|350.44|353.55|350.75|353.24|350.44|0
1629244980000|2021-08-18 00:03:00|353.55|350.75|353.55|350.75|353.87|351.07|353.55|350.75|0
1629244990000|2021-08-18 00:03:10|353.71|350.91|353.71|350.91|353.87|351.07|353.71|350.91|0
1629245000000|2021-08-18 00:03:20|353.55|350.75|353.71|350.91|353.71|350.91|353.55|350.75|0
1629245010000|2021-08-18 00:03:30|353.55|350.75|353.87|351.07|353.87|351.07|353.55|350.75|0
1629245020000|2021-08-18 00:03:40|353.78|350.98|353.55|350.75|353.78|350.98|353.55|350.75|0
1629245030000|2021-08-18 00:03:50|353.39|350.59|353.24|350.44|353.39|350.59|353.24|350.44|0
1629245040000|2021-08-18 00:04:00|353.39|350.59|353.24|350.44|353.39|350.59|353.24|350.44|0
1629245060000|2021-08-18 00:04:20|353.16|350.36|353.08|350.28|353.24|350.44|353.08|350.28|0
1629245070000|2021-08-18 00:04:30|353|350.2|353|350.2|353|350.2|353|350.2|0
1629245080000|2021-08-18 00:04:40|352.92|350.12|352.92|350.12|352.92|350.12|352.76|349.96|0
1629245090000|2021-08-18 00:04:50|352.84|350.04|352.92|350.12|352.92|350.12|352.84|350.04|0
1629245100000|2021-08-18 00:05:00|353.08|350.28|352.76|349.96|353.08|350.28|352.76|349.96|0
1629245110000|2021-08-18 00:05:10|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1629245120000|2021-08-18 00:05:20|352.92|350.12|353.08|350.28|353.08|350.28|352.92|350.12|0
1629245130000|2021-08-18 00:05:30|353|350.2|352.92|350.12|353|350.2|352.92|350.12|0
1629245140000|2021-08-18 00:05:40|353.08|350.28|353.08|350.28|353.08|350.28|353.08|350.28|0
1629245150000|2021-08-18 00:05:50|352.92|350.12|352.92|350.12|353.08|350.28|352.92|350.12|0
1629245160000|2021-08-18 00:06:00|353.08|350.28|353.08|350.28|353.08|350.28|353.08|350.28|0
1629245170000|2021-08-18 00:06:10|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1629245180000|2021-08-18 00:06:20|353.55|350.75|353.39|350.59|353.55|350.75|353.39|350.59|0
1629245190000|2021-08-18 00:06:30|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1629245200000|2021-08-18 00:06:40|353.31|350.51|353.24|350.44|353.39|350.59|353.24|350.44|0
1629245210000|2021-08-18 00:06:50|353.39|350.59|353.24|350.44|353.39|350.59|353.24|350.44|0
1629245220000|2021-08-18 00:07:00|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1629245230000|2021-08-18 00:07:10|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1629245240000|2021-08-18 00:07:20|353.08|350.28|353|350.2|353.08|350.28|353|350.2|0
1629245250000|2021-08-18 00:07:30|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1629245260000|2021-08-18 00:07:40|353.08|350.28|353.08|350.28|353.08|350.28|353|350.2|0
1629245280000|2021-08-18 00:08:00|353.24|350.44|353.31|350.51|353.31|350.51|353.24|350.44|0
1629245290000|2021-08-18 00:08:10|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1629245300000|2021-08-18 00:08:20|353.71|350.91|353.86|351.06|353.86|351.06|353.71|350.91|0
1629245310000|2021-08-18 00:08:30|354.02|351.22|353.86|351.06|354.02|351.22|353.86|351.06|0
1629245320000|2021-08-18 00:08:40|354.02|351.22|353.86|351.06|354.02|351.22|353.86|351.06|0
1629245330000|2021-08-18 00:08:50|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1629245340000|2021-08-18 00:09:00|353.86|351.06|353.94|351.14|354.02|351.22|353.86|351.06|0
1629245350000|2021-08-18 00:09:10|354.02|351.22|354.02|351.22|354.02|351.22|353.86|351.06|0
1629245360000|2021-08-18 00:09:20|353.86|351.06|354.02|351.22|354.02|351.22|353.86|351.06|0
1629245380000|2021-08-18 00:09:40|354.18|351.38|354.18|351.38|354.18|351.38|354.18|351.38|0
1629245390000|2021-08-18 00:09:50|354.25|351.45|354.18|351.38|354.34|351.54|354.18|351.38|0
1629245400000|2021-08-18 00:10:00|354.34|351.54|354.18|351.38|354.34|351.54|354.18|351.38|0
1629245410000|2021-08-18 00:10:10|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1629245420000|2021-08-18 00:10:20|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1629245430000|2021-08-18 00:10:30|354.49|351.69|354.57|351.77|354.57|351.77|354.49|351.69|0
1629245440000|2021-08-18 00:10:40|354.49|351.69|354.81|352.01|354.81|352.01|354.49|351.69|0
1629245470000|2021-08-18 00:11:10|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1629245480000|2021-08-18 00:11:20|354.81|352.01|354.97|352.17|354.97|352.17|354.81|352.01|0
1629245490000|2021-08-18 00:11:30|354.88|352.08|354.88|352.08|354.97|352.17|354.88|352.08|0
1629245500000|2021-08-18 00:11:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1629245510000|2021-08-18 00:11:50|354.88|352.08|354.81|352.01|354.88|352.08|354.81|352.01|0
1629245530000|2021-08-18 00:12:10|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1629245540000|2021-08-18 00:12:20|354.81|352.01|354.97|352.17|354.97|352.17|354.81|352.01|0
1629245550000|2021-08-18 00:12:30|354.81|352.01|354.97|352.17|354.97|352.17|354.81|352.01|0
1629245560000|2021-08-18 00:12:40|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1629245570000|2021-08-18 00:12:50|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1629245580000|2021-08-18 00:13:00|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1629245590000|2021-08-18 00:13:10|354.97|352.17|354.81|352.01|354.97|352.17|354.81|352.01|0
1629245600000|2021-08-18 00:13:20|354.97|352.17|354.81|352.01|354.97|352.17|354.81|352.01|0
1629245610000|2021-08-18 00:13:30|354.88|352.08|354.81|352.01|354.88|352.08|354.81|352.01|0
1629245620000|2021-08-18 00:13:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1629245630000|2021-08-18 00:13:50|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1629245640000|2021-08-18 00:14:00|354.97|352.17|355.12|352.32|355.12|352.32|354.97|352.17|0
1629245650000|2021-08-18 00:14:10|355.04|352.24|354.97|352.17|355.04|352.24|354.97|352.17|0
1629245670000|2021-08-18 00:14:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1629245700000|2021-08-18 00:15:00|355.12|352.32|355.28|352.48|355.44|352.64|355.12|352.32|0
1629245710000|2021-08-18 00:15:10|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1629245720000|2021-08-18 00:15:20|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1629245730000|2021-08-18 00:15:30|355.67|352.87|355.75|352.95|355.75|352.95|355.6|352.8|0
1629245740000|2021-08-18 00:15:40|355.6|352.8|355.75|352.95|355.75|352.95|355.6|352.8|0
1629245750000|2021-08-18 00:15:50|355.6|352.8|355.6|352.8|355.6|352.8|355.51|352.71|0
1629245760000|2021-08-18 00:16:00|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1629245790000|2021-08-18 00:16:30|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1629245800000|2021-08-18 00:16:40|355.44|352.64|355.28|352.48|355.44|352.64|355.28|352.48|0
1629245810000|2021-08-18 00:16:50|355.12|352.32|355.12|352.32|355.12|352.32|354.96|352.16|0
1629245820000|2021-08-18 00:17:00|354.96|352.16|354.96|352.16|354.96|352.16|354.81|352.01|0
1629245830000|2021-08-18 00:17:10|354.81|352.01|354.65|351.85|354.81|352.01|354.65|351.85|0
1629245840000|2021-08-18 00:17:20|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1629245850000|2021-08-18 00:17:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1629245860000|2021-08-18 00:17:40|355.12|352.32|355.04|352.24|355.12|352.32|354.96|352.16|0
1629245870000|2021-08-18 00:17:50|354.96|352.16|354.81|352.01|354.96|352.16|354.81|352.01|0
1629245880000|2021-08-18 00:18:00|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1629245890000|2021-08-18 00:18:10|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1629245900000|2021-08-18 00:18:20|354.96|352.16|355.28|352.48|355.28|352.48|354.96|352.16|0
1629245910000|2021-08-18 00:18:30|355.44|352.64|355.59|352.79|355.59|352.79|355.44|352.64|0
1629245920000|2021-08-18 00:18:40|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1629245930000|2021-08-18 00:18:50|355.35|352.55|355.12|352.32|355.35|352.55|355.12|352.32|0
1629245950000|2021-08-18 00:19:10|355.2|352.4|355.12|352.32|355.2|352.4|355.12|352.32|0
1629245960000|2021-08-18 00:19:20|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1629245970000|2021-08-18 00:19:30|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1629245980000|2021-08-18 00:19:40|354.49|351.69|354.33|351.53|354.49|351.69|354.33|351.53|0
1629245990000|2021-08-18 00:19:50|354.49|351.69|354.49|351.69|354.65|351.85|354.49|351.69|0
1629246000000|2021-08-18 00:20:00|354.65|351.85|354.49|351.69|354.65|351.85|354.49|351.69|0
1629246010000|2021-08-18 00:20:10|354.33|351.53|354.33|351.53|354.41|351.61|354.33|351.53|0
1629246020000|2021-08-18 00:20:20|354.49|351.69|354.41|351.61|354.49|351.69|354.41|351.61|0
1629246030000|2021-08-18 00:20:30|354.33|351.53|354.17|351.37|354.33|351.53|354.17|351.37|0
1629246040000|2021-08-18 00:20:40|354.25|351.45|354.33|351.53|354.33|351.53|354.17|351.37|0
1629246050000|2021-08-18 00:20:50|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1629246060000|2021-08-18 00:21:00|354.33|351.53|354.33|351.53|354.49|351.69|354.33|351.53|0
1629246080000|2021-08-18 00:21:20|354.25|351.45|354.17|351.37|354.25|351.45|354.17|351.37|0
1629246090000|2021-08-18 00:21:30|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1629246100000|2021-08-18 00:21:40|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1629246120000|2021-08-18 00:22:00|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1629246140000|2021-08-18 00:22:20|354.49|351.69|354.65|351.85|354.65|351.85|354.49|351.69|0
1629246150000|2021-08-18 00:22:30|354.8|352|354.8|352|354.8|352|354.65|351.85|0
1629246160000|2021-08-18 00:22:40|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1629246180000|2021-08-18 00:23:00|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1629246190000|2021-08-18 00:23:10|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1629246200000|2021-08-18 00:23:20|354.49|351.69|354.33|351.53|354.56|351.76|354.33|351.53|0
1629246220000|2021-08-18 00:23:40|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1629246240000|2021-08-18 00:24:00|354.09|351.29|354.25|351.45|354.25|351.45|354.09|351.29|0
1629246250000|2021-08-18 00:24:10|354.33|351.53|354.41|351.61|354.41|351.61|354.33|351.53|0
1629246260000|2021-08-18 00:24:20|354.33|351.53|354.65|351.85|354.65|351.85|354.33|351.53|0
1629246280000|2021-08-18 00:24:40|354.49|351.69|354.49|351.69|354.49|351.69|354.41|351.61|0
1629246290000|2021-08-18 00:24:50|354.33|351.53|354.41|351.61|354.49|351.69|354.33|351.53|0
1629246300000|2021-08-18 00:25:00|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1629246310000|2021-08-18 00:25:10|354.41|351.61|354.17|351.37|354.41|351.61|354.17|351.37|0
1629246320000|2021-08-18 00:25:20|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1629246330000|2021-08-18 00:25:30|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1629246340000|2021-08-18 00:25:40|354.33|351.53|354.25|351.45|354.33|351.53|354.25|351.45|0
1629246350000|2021-08-18 00:25:50|354.33|351.53|354.49|351.69|354.49|351.69|354.33|351.53|0
1629246360000|2021-08-18 00:26:00|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1629246370000|2021-08-18 00:26:10|354.72|351.92|354.8|352|354.8|352|354.72|351.92|0
1629246380000|2021-08-18 00:26:20|354.64|351.84|354.8|352|354.8|352|354.64|351.84|0
1629246400000|2021-08-18 00:26:40|354.96|352.16|354.88|352.08|354.96|352.16|354.8|352|0
1629246410000|2021-08-18 00:26:50|354.8|352|355.04|352.24|355.04|352.24|354.8|352|0
1629246420000|2021-08-18 00:27:00|354.96|352.16|355.19|352.39|355.28|352.48|354.96|352.16|0
1629246430000|2021-08-18 00:27:10|355.28|352.48|355.12|352.32|355.28|352.48|355.12|352.32|0
1629246440000|2021-08-18 00:27:20|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1629246450000|2021-08-18 00:27:30|355.12|352.32|355.28|352.48|355.28|352.48|355.12|352.32|0
1629246460000|2021-08-18 00:27:40|355.12|352.32|355.27|352.47|355.27|352.47|355.12|352.32|0
1629246470000|2021-08-18 00:27:50|355.43|352.63|355.27|352.47|355.43|352.63|355.27|352.47|0
1629246480000|2021-08-18 00:28:00|355.35|352.55|355.43|352.63|355.43|352.63|355.35|352.55|0
1629246520000|2021-08-18 00:28:40|355.27|352.47|355.12|352.32|355.27|352.47|355.12|352.32|0
1629246530000|2021-08-18 00:28:50|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1629246540000|2021-08-18 00:29:00|355.43|352.63|355.27|352.47|355.43|352.63|355.27|352.47|0
1629246550000|2021-08-18 00:29:10|355.12|352.32|354.96|352.16|355.12|352.32|354.96|352.16|0
1629246560000|2021-08-18 00:29:20|354.8|352|354.88|352.08|354.96|352.16|354.8|352|0
1629246570000|2021-08-18 00:29:30|354.8|352|354.8|352|354.96|352.16|354.8|352|0
1629246580000|2021-08-18 00:29:40|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1629246590000|2021-08-18 00:29:50|354.88|352.08|354.96|352.16|354.96|352.16|354.8|352|0
1629246600000|2021-08-18 00:30:00|355.12|352.32|355.27|352.47|355.27|352.47|355.12|352.32|0
1629246610000|2021-08-18 00:30:10|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1629246620000|2021-08-18 00:30:20|355.27|352.47|355.43|352.63|355.43|352.63|355.27|352.47|0
1629246640000|2021-08-18 00:30:40|355.59|352.79|355.75|352.95|355.75|352.95|355.59|352.79|0
1629246650000|2021-08-18 00:30:50|355.82|353.02|355.67|352.87|355.91|353.11|355.67|352.87|0
1629246660000|2021-08-18 00:31:00|355.75|352.95|355.66|352.86|355.75|352.95|355.66|352.86|0
1629246670000|2021-08-18 00:31:10|355.75|352.95|355.9|353.1|355.9|353.1|355.75|352.95|0
1629246680000|2021-08-18 00:31:20|356.06|353.26|356.06|353.26|356.06|353.26|355.9|353.1|0
1629246690000|2021-08-18 00:31:30|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1629246700000|2021-08-18 00:31:40|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1629246710000|2021-08-18 00:31:50|356.14|353.34|356.22|353.42|356.22|353.42|356.14|353.34|0
1629246720000|2021-08-18 00:32:00|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1629246730000|2021-08-18 00:32:10|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1629246750000|2021-08-18 00:32:30|355.98|353.18|355.9|353.1|355.98|353.18|355.9|353.1|0
1629246760000|2021-08-18 00:32:40|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1629246790000|2021-08-18 00:33:10|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1629246800000|2021-08-18 00:33:20|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1629246810000|2021-08-18 00:33:30|356.22|353.42|356.06|353.26|356.22|353.42|356.06|353.26|0
1629246820000|2021-08-18 00:33:40|356.14|353.34|356.06|353.26|356.22|353.42|356.06|353.26|0
1629246840000|2021-08-18 00:34:00|356.22|353.42|356.06|353.26|356.22|353.42|356.06|353.26|0
1629246850000|2021-08-18 00:34:10|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1629246860000|2021-08-18 00:34:20|355.9|353.1|356.06|353.26|356.06|353.26|355.9|353.1|0
1629246870000|2021-08-18 00:34:30|355.98|353.18|356.06|353.26|356.06|353.26|355.98|353.18|0
1629246880000|2021-08-18 00:34:40|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1629246890000|2021-08-18 00:34:50|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1629246900000|2021-08-18 00:35:00|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1629246910000|2021-08-18 00:35:10|356.06|353.26|355.9|353.1|356.06|353.26|355.9|353.1|0
1629246920000|2021-08-18 00:35:20|355.98|353.18|355.9|353.1|355.98|353.18|355.9|353.1|0
1629246930000|2021-08-18 00:35:30|355.98|353.18|355.9|353.1|355.98|353.18|355.9|353.1|0
1629246940000|2021-08-18 00:35:40|356.06|353.26|356.06|353.26|356.06|353.26|355.98|353.18|0
1629246950000|2021-08-18 00:35:50|355.98|353.18|355.9|353.1|356.06|353.26|355.9|353.1|0
1629246960000|2021-08-18 00:36:00|355.98|353.18|356.06|353.26|356.06|353.26|355.98|353.18|0
1629246970000|2021-08-18 00:36:10|355.9|353.1|355.98|353.18|356.06|353.26|355.9|353.1|0
1629246980000|2021-08-18 00:36:20|355.9|353.1|355.66|352.86|355.9|353.1|355.66|352.86|0
1629246990000|2021-08-18 00:36:30|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1629247000000|2021-08-18 00:36:40|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1629247020000|2021-08-18 00:37:00|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1629247030000|2021-08-18 00:37:10|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1629247050000|2021-08-18 00:37:30|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1629247060000|2021-08-18 00:37:40|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1629247070000|2021-08-18 00:37:50|355.9|353.1|355.9|353.1|355.9|353.1|355.74|352.94|0
1629247090000|2021-08-18 00:38:10|355.98|353.18|356.06|353.26|356.06|353.26|355.98|353.18|0
1629247100000|2021-08-18 00:38:20|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1629247110000|2021-08-18 00:38:30|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1629247120000|2021-08-18 00:38:40|355.66|352.86|355.66|352.86|355.74|352.94|355.66|352.86|0
1629247130000|2021-08-18 00:38:50|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1629247160000|2021-08-18 00:39:20|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1629247180000|2021-08-18 00:39:40|355.59|352.79|355.74|352.94|355.74|352.94|355.59|352.79|0
1629247190000|2021-08-18 00:39:50|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1629247200000|2021-08-18 00:40:00|355.66|352.86|355.74|352.94|355.74|352.94|355.66|352.86|0
1629247220000|2021-08-18 00:40:20|355.59|352.79|355.74|352.94|355.74|352.94|355.59|352.79|0
1629247230000|2021-08-18 00:40:30|355.59|352.79|355.74|352.94|355.74|352.94|355.59|352.79|0
1629247240000|2021-08-18 00:40:40|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1629247250000|2021-08-18 00:40:50|355.74|352.94|355.74|352.94|355.74|352.94|355.66|352.86|0
1629247260000|2021-08-18 00:41:00|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1629247270000|2021-08-18 00:41:10|355.66|352.86|355.74|352.94|355.74|352.94|355.66|352.86|0
1629247280000|2021-08-18 00:41:20|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1629247290000|2021-08-18 00:41:30|356.06|353.26|355.98|353.18|356.06|353.26|355.9|353.1|0
1629247300000|2021-08-18 00:41:40|356.06|353.26|356.06|353.26|356.06|353.26|355.98|353.18|0
1629247310000|2021-08-18 00:41:50|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1629247320000|2021-08-18 00:42:00|355.74|352.94|355.9|353.1|356.06|353.26|355.74|352.94|0
1629247330000|2021-08-18 00:42:10|355.98|353.18|356.06|353.26|356.06|353.26|355.98|353.18|0
1629247340000|2021-08-18 00:42:20|355.9|353.1|356.06|353.26|356.06|353.26|355.9|353.1|0
1629247350000|2021-08-18 00:42:30|355.9|353.1|356.06|353.26|356.06|353.26|355.9|353.1|0
1629247360000|2021-08-18 00:42:40|355.98|353.18|356.06|353.26|356.06|353.26|355.98|353.18|0
1629247370000|2021-08-18 00:42:50|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1629247380000|2021-08-18 00:43:00|356.13|353.33|356.06|353.26|356.13|353.33|356.06|353.26|0
1629247400000|2021-08-18 00:43:20|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1629247410000|2021-08-18 00:43:30|356.29|353.49|356.37|353.57|356.37|353.57|356.29|353.49|0
1629247420000|2021-08-18 00:43:40|356.29|353.49|356.37|353.57|356.37|353.57|356.29|353.49|0
1629247440000|2021-08-18 00:44:00|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1629247450000|2021-08-18 00:44:10|356.69|353.89|356.37|353.57|356.69|353.89|356.37|353.57|0
1629247490000|2021-08-18 00:44:50|356.22|353.42|356.37|353.57|356.37|353.57|356.22|353.42|0
1629247500000|2021-08-18 00:45:00|356.45|353.65|356.53|353.73|356.53|353.73|356.45|353.65|0
1629247510000|2021-08-18 00:45:10|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1629247540000|2021-08-18 00:45:40|356.21|353.41|356.37|353.57|356.37|353.57|356.21|353.41|0
1629247550000|2021-08-18 00:45:50|356.21|353.41|356.37|353.57|356.37|353.57|356.21|353.41|0
1629247560000|2021-08-18 00:46:00|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1629247570000|2021-08-18 00:46:10|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1629247600000|2021-08-18 00:46:40|356.61|353.81|356.69|353.89|356.85|354.05|356.61|353.81|0
1629247610000|2021-08-18 00:46:50|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1629247620000|2021-08-18 00:47:00|357|354.2|357|354.2|357|354.2|357|354.2|0
1629247630000|2021-08-18 00:47:10|356.85|354.05|356.92|354.12|356.92|354.12|356.85|354.05|0
1629247640000|2021-08-18 00:47:20|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1629247650000|2021-08-18 00:47:30|356.92|354.12|356.92|354.12|356.92|354.12|356.85|354.05|0
1629247660000|2021-08-18 00:47:40|357|354.2|356.92|354.12|357|354.2|356.85|354.05|0
1629247670000|2021-08-18 00:47:50|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1629247680000|2021-08-18 00:48:00|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1629247690000|2021-08-18 00:48:10|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1629247700000|2021-08-18 00:48:20|356.53|353.73|356.69|353.89|356.69|353.89|356.53|353.73|0
1629247710000|2021-08-18 00:48:30|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1629247730000|2021-08-18 00:48:50|356.45|353.65|356.53|353.73|356.53|353.73|356.45|353.65|0
1629247750000|2021-08-18 00:49:10|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1629247810000|2021-08-18 00:50:10|356.85|354.05|356.69|353.89|356.85|354.05|356.69|353.89|0
1629247820000|2021-08-18 00:50:20|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1629247830000|2021-08-18 00:50:30|357|354.2|357|354.2|357|354.2|357|354.2|0
1629247840000|2021-08-18 00:50:40|357.16|354.36|357.16|354.36|357.32|354.52|357.16|354.36|0
1629247850000|2021-08-18 00:50:50|357.24|354.44|357.08|354.28|357.32|354.52|357.08|354.28|0
1629247860000|2021-08-18 00:51:00|357|354.2|357|354.2|357.16|354.36|357|354.2|0
1629247870000|2021-08-18 00:51:10|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1629247880000|2021-08-18 00:51:20|357.08|354.28|357.08|354.28|357.16|354.36|357|354.2|0
1629247890000|2021-08-18 00:51:30|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1629247910000|2021-08-18 00:51:50|357.24|354.44|357.32|354.52|357.32|354.52|357.24|354.44|0
1629247920000|2021-08-18 00:52:00|357.24|354.44|357.16|354.36|357.24|354.44|357.08|354.28|0
1629247930000|2021-08-18 00:52:10|357|354.2|357.08|354.28|357.08|354.28|357|354.2|0
1629247940000|2021-08-18 00:52:20|357|354.2|357|354.2|357|354.2|357|354.2|0
1629247950000|2021-08-18 00:52:30|356.92|354.12|357|354.2|357|354.2|356.92|354.12|0
1629247960000|2021-08-18 00:52:40|356.92|354.12|356.84|354.04|356.92|354.12|356.84|354.04|0
1629247980000|2021-08-18 00:53:00|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1629248000000|2021-08-18 00:53:20|356.6|353.8|356.53|353.73|356.6|353.8|356.53|353.73|0
1629248010000|2021-08-18 00:53:30|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1629248020000|2021-08-18 00:53:40|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1629248030000|2021-08-18 00:53:50|356.6|353.8|356.53|353.73|356.6|353.8|356.53|353.73|0
1629248040000|2021-08-18 00:54:00|356.6|353.8|356.84|354.04|356.84|354.04|356.6|353.8|0
1629248050000|2021-08-18 00:54:10|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1629248100000|2021-08-18 00:55:00|356.53|353.73|356.53|353.73|356.6|353.8|356.53|353.73|0
1629248120000|2021-08-18 00:55:20|356.6|353.8|356.68|353.88|356.68|353.88|356.6|353.8|0
1629248160000|2021-08-18 00:56:00|356.6|353.8|356.68|353.88|356.68|353.88|356.6|353.8|0
1629248180000|2021-08-18 00:56:20|356.53|353.73|356.68|353.88|356.68|353.88|356.53|353.73|0
1629248200000|2021-08-18 00:56:40|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1629248220000|2021-08-18 00:57:00|356.37|353.57|356.53|353.73|356.53|353.73|356.37|353.57|0
1629248250000|2021-08-18 00:57:30|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1629248260000|2021-08-18 00:57:40|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1629248270000|2021-08-18 00:57:50|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1629248280000|2021-08-18 00:58:00|356.53|353.73|356.37|353.57|356.53|353.73|356.37|353.57|0
1629248300000|2021-08-18 00:58:20|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1629248310000|2021-08-18 00:58:30|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1629248320000|2021-08-18 00:58:40|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1629248340000|2021-08-18 00:59:00|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1629248360000|2021-08-18 00:59:20|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1629248370000|2021-08-18 00:59:30|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1629248380000|2021-08-18 00:59:40|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1629248390000|2021-08-18 00:59:50|356.44|353.64|356.37|353.57|356.53|353.73|356.37|353.57|0
1629248400000|2021-08-18 01:00:00|356.52|353.72|356.68|353.88|356.68|353.88|356.52|353.72|0
1629248410000|2021-08-18 01:00:10|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1629248420000|2021-08-18 01:00:20|356.37|353.57|356.21|353.41|356.37|353.57|356.21|353.41|0
1629248430000|2021-08-18 01:00:30|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1629248440000|2021-08-18 01:00:40|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1629248450000|2021-08-18 01:00:50|355.97|353.17|355.89|353.09|356.05|353.25|355.89|353.09|0
1629248460000|2021-08-18 01:01:00|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1629248490000|2021-08-18 01:01:30|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1629248500000|2021-08-18 01:01:40|355.97|353.17|356.05|353.25|356.05|353.25|355.97|353.17|0
1629248510000|2021-08-18 01:01:50|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1629248520000|2021-08-18 01:02:00|356.37|353.57|356.21|353.41|356.37|353.57|356.21|353.41|0
1629248540000|2021-08-18 01:02:20|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1629248550000|2021-08-18 01:02:30|356.52|353.72|356.68|353.88|356.68|353.88|356.52|353.72|0
1629248560000|2021-08-18 01:02:40|356.52|353.72|356.68|353.88|356.68|353.88|356.52|353.72|0
1629248570000|2021-08-18 01:02:50|356.84|354.04|357|354.2|357|354.2|356.84|354.04|0
1629248580000|2021-08-18 01:03:00|356.92|354.12|357|354.2|357|354.2|356.92|354.12|0
1629248600000|2021-08-18 01:03:20|357.07|354.27|357|354.2|357.07|354.27|357|354.2|0
1629248620000|2021-08-18 01:03:40|356.84|354.04|356.84|354.04|356.84|354.04|356.84|354.04|0
1629248630000|2021-08-18 01:03:50|357|354.2|357|354.2|357|354.2|357|354.2|0
1629248640000|2021-08-18 01:04:00|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1629248650000|2021-08-18 01:04:10|357.23|354.43|357.31|354.51|357.31|354.51|357.23|354.43|0
1629248660000|2021-08-18 01:04:20|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1629248690000|2021-08-18 01:04:50|357.55|354.75|357.47|354.67|357.55|354.75|357.47|354.67|0
1629248700000|2021-08-18 01:05:00|357.55|354.75|357.55|354.75|357.63|354.83|357.55|354.75|0
1629248710000|2021-08-18 01:05:10|357.47|354.67|357.63|354.83|357.63|354.83|357.47|354.67|0
1629248720000|2021-08-18 01:05:20|357.55|354.75|357.39|354.59|357.55|354.75|357.39|354.59|0
1629248730000|2021-08-18 01:05:30|357.47|354.67|357.47|354.67|357.55|354.75|357.47|354.67|0
1629248740000|2021-08-18 01:05:40|357.55|354.75|357.63|354.83|357.63|354.83|357.47|354.67|0
1629248750000|2021-08-18 01:05:50|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1629248760000|2021-08-18 01:06:00|357.63|354.83|357.15|354.35|357.63|354.83|357.15|354.35|0
1629248770000|2021-08-18 01:06:10|357.23|354.43|357.31|354.51|357.31|354.51|357.23|354.43|0
1629248780000|2021-08-18 01:06:20|357.15|354.35|357.23|354.43|357.23|354.43|357.15|354.35|0
1629248790000|2021-08-18 01:06:30|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1629248830000|2021-08-18 01:07:10|357.79|354.99|357.79|354.99|357.79|354.99|357.63|354.83|0
1629248850000|2021-08-18 01:07:30|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1629248860000|2021-08-18 01:07:40|357.79|354.99|357.95|355.15|357.95|355.15|357.79|354.99|0
1629248870000|2021-08-18 01:07:50|357.86|355.06|357.79|354.99|357.86|355.06|357.79|354.99|0
1629248880000|2021-08-18 01:08:00|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1629248930000|2021-08-18 01:08:50|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1629248940000|2021-08-18 01:09:00|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1629248950000|2021-08-18 01:09:10|357.55|354.75|357.63|354.83|357.63|354.83|357.55|354.75|0
1629248960000|2021-08-18 01:09:20|357.7|354.9|357.79|354.99|357.79|354.99|357.7|354.9|0
1629248970000|2021-08-18 01:09:30|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1629248980000|2021-08-18 01:09:40|357.47|354.67|357.63|354.83|357.63|354.83|357.47|354.67|0
1629248990000|2021-08-18 01:09:50|357.7|354.9|357.63|354.83|357.7|354.9|357.63|354.83|0
1629249000000|2021-08-18 01:10:00|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1629249020000|2021-08-18 01:10:20|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1629249030000|2021-08-18 01:10:30|357.86|355.06|357.94|355.14|357.94|355.14|357.86|355.06|0
1629249040000|2021-08-18 01:10:40|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1629249050000|2021-08-18 01:10:50|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1629249070000|2021-08-18 01:11:10|358.26|355.46|358.26|355.46|358.26|355.46|358.26|355.46|0
1629249090000|2021-08-18 01:11:30|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1629249100000|2021-08-18 01:11:40|358.5|355.7|358.42|355.62|358.58|355.78|358.42|355.62|0
1629249110000|2021-08-18 01:11:50|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1629249160000|2021-08-18 01:12:40|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1629249180000|2021-08-18 01:13:00|358.58|355.78|358.58|355.78|358.58|355.78|358.42|355.62|0
1629249240000|2021-08-18 01:14:00|358.49|355.69|358.58|355.78|358.58|355.78|358.49|355.69|0
1629249260000|2021-08-18 01:14:20|358.42|355.62|358.49|355.69|358.49|355.69|358.42|355.62|0
1629249270000|2021-08-18 01:14:30|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1629249300000|2021-08-18 01:15:00|359.05|356.25|359.21|356.41|359.21|356.41|359.05|356.25|0
1629249310000|2021-08-18 01:15:10|359.05|356.25|359.05|356.25|359.21|356.41|359.05|356.25|0
1629249320000|2021-08-18 01:15:20|358.89|356.09|358.89|356.09|358.97|356.17|358.89|356.09|0
1629249340000|2021-08-18 01:15:40|359.05|356.25|358.89|356.09|359.05|356.25|358.89|356.09|0
1629249350000|2021-08-18 01:15:50|358.73|355.93|358.73|355.93|358.89|356.09|358.73|355.93|0
1629249360000|2021-08-18 01:16:00|358.89|356.09|359.05|356.25|359.05|356.25|358.89|356.09|0
1629249380000|2021-08-18 01:16:20|359.13|356.33|359.05|356.25|359.13|356.33|359.05|356.25|0
1629249390000|2021-08-18 01:16:30|359.21|356.41|359.05|356.25|359.21|356.41|359.05|356.25|0
1629249400000|2021-08-18 01:16:40|359.13|356.33|359.37|356.57|359.37|356.57|359.13|356.33|0
1629249410000|2021-08-18 01:16:50|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1629249440000|2021-08-18 01:17:20|359.29|356.49|359.37|356.57|359.37|356.57|359.21|356.41|0
1629249450000|2021-08-18 01:17:30|359.21|356.41|359.37|356.57|359.37|356.57|359.21|356.41|0
1629249460000|2021-08-18 01:17:40|359.21|356.41|359.37|356.57|359.37|356.57|359.21|356.41|0
1629249470000|2021-08-18 01:17:50|359.29|356.49|359.21|356.41|359.29|356.49|359.21|356.41|0
1629249480000|2021-08-18 01:18:00|359.13|356.33|359.13|356.33|359.13|356.33|359.13|356.33|0
1629249490000|2021-08-18 01:18:10|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1629249520000|2021-08-18 01:18:40|358.89|356.09|358.73|355.93|358.89|356.09|358.73|355.93|0
1629249540000|2021-08-18 01:19:00|358.89|356.09|358.73|355.93|358.89|356.09|358.73|355.93|0
1629249550000|2021-08-18 01:19:10|358.89|356.09|358.89|356.09|358.89|356.09|358.81|356.01|0
1629249570000|2021-08-18 01:19:30|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1629249580000|2021-08-18 01:19:40|359.21|356.41|359.05|356.25|359.21|356.41|359.05|356.25|0
1629249590000|2021-08-18 01:19:50|359.13|356.33|359.05|356.25|359.13|356.33|359.05|356.25|0
1629249600000|2021-08-18 01:20:00|358.89|356.09|358.89|356.09|359.05|356.25|358.89|356.09|0
1629249610000|2021-08-18 01:20:10|358.81|356.01|358.89|356.09|358.89|356.09|358.73|355.93|0
1629249620000|2021-08-18 01:20:20|359.05|356.25|358.89|356.09|359.05|356.25|358.89|356.09|0
1629249630000|2021-08-18 01:20:30|358.97|356.17|359.05|356.25|359.05|356.25|358.97|356.17|0
1629249650000|2021-08-18 01:20:50|358.89|356.09|358.89|356.09|358.89|356.09|358.89|356.09|0
1629249660000|2021-08-18 01:21:00|358.97|356.17|358.89|356.09|358.97|356.17|358.89|356.09|0
1629249690000|2021-08-18 01:21:30|358.73|355.93|358.89|356.09|358.89|356.09|358.73|355.93|0
1629249710000|2021-08-18 01:21:50|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1629249720000|2021-08-18 01:22:00|358.89|356.09|358.73|355.93|358.89|356.09|358.73|355.93|0
1629249730000|2021-08-18 01:22:10|358.89|356.09|358.73|355.93|358.89|356.09|358.73|355.93|0
1629249740000|2021-08-18 01:22:20|358.89|356.09|358.89|356.09|358.89|356.09|358.89|356.09|0
1629249750000|2021-08-18 01:22:30|358.81|356.01|358.73|355.93|358.81|356.01|358.73|355.93|0
1629249760000|2021-08-18 01:22:40|358.89|356.09|358.89|356.09|358.89|356.09|358.89|356.09|0
1629249790000|2021-08-18 01:23:10|359.05|356.25|358.89|356.09|359.05|356.25|358.89|356.09|0
1629249800000|2021-08-18 01:23:20|358.81|356.01|358.81|356.01|358.81|356.01|358.81|356.01|0
1629249810000|2021-08-18 01:23:30|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1629249820000|2021-08-18 01:23:40|358.81|356.01|358.73|355.93|358.89|356.09|358.73|355.93|0
1629249860000|2021-08-18 01:24:20|358.81|356.01|358.73|355.93|358.81|356.01|358.73|355.93|0
1629249870000|2021-08-18 01:24:30|358.57|355.77|358.57|355.77|358.73|355.93|358.57|355.77|0
1629249880000|2021-08-18 01:24:40|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1629249890000|2021-08-18 01:24:50|358.65|355.85|358.57|355.77|358.73|355.93|358.57|355.77|0
1629249900000|2021-08-18 01:25:00|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1629249920000|2021-08-18 01:25:20|358.65|355.85|358.57|355.77|358.65|355.85|358.57|355.77|0
1629249930000|2021-08-18 01:25:30|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1629249950000|2021-08-18 01:25:50|358.89|356.09|358.89|356.09|358.89|356.09|358.89|356.09|0
1629249970000|2021-08-18 01:26:10|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1629249990000|2021-08-18 01:26:30|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1629250000000|2021-08-18 01:26:40|359.36|356.56|359.21|356.41|359.36|356.56|359.21|356.41|0
1629250040000|2021-08-18 01:27:20|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1629250050000|2021-08-18 01:27:30|359.36|356.56|359.21|356.41|359.36|356.56|359.21|356.41|0
1629250060000|2021-08-18 01:27:40|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1629250070000|2021-08-18 01:27:50|359.21|356.41|359.21|356.41|359.36|356.56|359.21|356.41|0
1629250080000|2021-08-18 01:28:00|359.36|356.56|359.28|356.48|359.36|356.56|359.28|356.48|0
1629250090000|2021-08-18 01:28:10|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1629250110000|2021-08-18 01:28:30|359.05|356.25|359.05|356.25|359.21|356.41|359.05|356.25|0
1629250150000|2021-08-18 01:29:10|359.2|356.4|359.2|356.4|359.2|356.4|359.05|356.25|0
1629250170000|2021-08-18 01:29:30|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1629250190000|2021-08-18 01:29:50|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1629250200000|2021-08-18 01:30:00|359.05|356.25|359.2|356.4|359.2|356.4|359.05|356.25|0
1629250210000|2021-08-18 01:30:10|359.36|356.56|359.2|356.4|359.36|356.56|359.2|356.4|0
1629250220000|2021-08-18 01:30:20|359.28|356.48|359.36|356.56|359.44|356.64|359.28|356.48|0
1629250230000|2021-08-18 01:30:30|359.2|356.4|359.05|356.25|359.2|356.4|359.05|356.25|0
1629250240000|2021-08-18 01:30:40|359.2|356.4|358.96|356.16|359.2|356.4|358.96|356.16|0
1629250250000|2021-08-18 01:30:50|358.89|356.09|358.89|356.09|358.89|356.09|358.89|356.09|0
1629250260000|2021-08-18 01:31:00|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1629250270000|2021-08-18 01:31:10|359.05|356.25|359.05|356.25|359.2|356.4|359.05|356.25|0
1629250290000|2021-08-18 01:31:30|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1629250300000|2021-08-18 01:31:40|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1629250310000|2021-08-18 01:31:50|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1629250320000|2021-08-18 01:32:00|359.36|356.56|359.2|356.4|359.36|356.56|359.2|356.4|0
1629250340000|2021-08-18 01:32:20|359.28|356.48|359.52|356.72|359.52|356.72|359.28|356.48|0
1629250350000|2021-08-18 01:32:30|359.36|356.56|359.52|356.72|359.52|356.72|359.36|356.56|0
1629250360000|2021-08-18 01:32:40|359.6|356.8|359.68|356.88|359.68|356.88|359.6|356.8|0
1629250370000|2021-08-18 01:32:50|359.52|356.72|359.6|356.8|359.6|356.8|359.52|356.72|0
1629250380000|2021-08-18 01:33:00|359.52|356.72|359.52|356.72|359.6|356.8|359.52|356.72|0
1629250390000|2021-08-18 01:33:10|359.36|356.56|359.36|356.56|359.52|356.72|359.36|356.56|0
1629250400000|2021-08-18 01:33:20|359.44|356.64|359.2|356.4|359.44|356.64|359.2|356.4|0
1629250410000|2021-08-18 01:33:30|359.04|356.24|359.04|356.24|359.2|356.4|359.04|356.24|0
1629250420000|2021-08-18 01:33:40|358.96|356.16|359.04|356.24|359.04|356.24|358.96|356.16|0
1629250430000|2021-08-18 01:33:50|358.89|356.09|359.04|356.24|359.04|356.24|358.89|356.09|0
1629250440000|2021-08-18 01:34:00|358.89|356.09|359.2|356.4|359.2|356.4|358.89|356.09|0
1629250450000|2021-08-18 01:34:10|359.04|356.24|359.2|356.4|359.2|356.4|359.04|356.24|0
1629250460000|2021-08-18 01:34:20|359.04|356.24|359.28|356.48|359.36|356.56|359.04|356.24|0
1629250470000|2021-08-18 01:34:30|359.2|356.4|359.36|356.56|359.36|356.56|359.2|356.4|0
1629250500000|2021-08-18 01:35:00|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1629250510000|2021-08-18 01:35:10|359.44|356.64|359.52|356.72|359.52|356.72|359.36|356.56|0
1629250530000|2021-08-18 01:35:30|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1629250550000|2021-08-18 01:35:50|359.2|356.4|359.2|356.4|359.28|356.48|359.2|356.4|0
1629250560000|2021-08-18 01:36:00|359.28|356.48|359.2|356.4|359.28|356.48|359.2|356.4|0
1629250580000|2021-08-18 01:36:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1629250590000|2021-08-18 01:36:30|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1629250610000|2021-08-18 01:36:50|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1629250620000|2021-08-18 01:37:00|359.2|356.4|359.52|356.72|359.52|356.72|359.2|356.4|0
1629250630000|2021-08-18 01:37:10|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1629250640000|2021-08-18 01:37:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1629250650000|2021-08-18 01:37:30|359.28|356.48|359.2|356.4|359.36|356.56|359.2|356.4|0
1629250670000|2021-08-18 01:37:50|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1629250690000|2021-08-18 01:38:10|359.2|356.4|359.12|356.32|359.2|356.4|359.12|356.32|0
1629250700000|2021-08-18 01:38:20|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1629250710000|2021-08-18 01:38:30|358.88|356.08|358.88|356.08|358.96|356.16|358.88|356.08|0
1629250720000|2021-08-18 01:38:40|358.8|356|358.73|355.93|358.8|356|358.73|355.93|0
1629250730000|2021-08-18 01:38:50|358.8|356|358.8|356|358.8|356|358.73|355.93|0
1629250740000|2021-08-18 01:39:00|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1629250760000|2021-08-18 01:39:20|358.72|355.92|358.88|356.08|358.88|356.08|358.72|355.92|0
1629250770000|2021-08-18 01:39:30|359.04|356.24|358.88|356.08|359.04|356.24|358.88|356.08|0
1629250780000|2021-08-18 01:39:40|358.72|355.92|358.88|356.08|358.88|356.08|358.72|355.92|0
1629250790000|2021-08-18 01:39:50|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1629250800000|2021-08-18 01:40:00|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1629250810000|2021-08-18 01:40:10|358.8|356|358.8|356|358.8|356|358.8|356|0
1629250820000|2021-08-18 01:40:20|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1629250830000|2021-08-18 01:40:30|358.57|355.77|358.57|355.77|358.57|355.77|358.57|355.77|0
1629250840000|2021-08-18 01:40:40|358.48|355.68|358.41|355.61|358.48|355.68|358.41|355.61|0
1629250870000|2021-08-18 01:41:10|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1629250880000|2021-08-18 01:41:20|358.09|355.29|358.09|355.29|358.25|355.45|358.09|355.29|0
1629250890000|2021-08-18 01:41:30|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1629250910000|2021-08-18 01:41:50|358.01|355.21|358.09|355.29|358.09|355.29|358.01|355.21|0
1629250920000|2021-08-18 01:42:00|357.93|355.13|358.09|355.29|358.09|355.29|357.93|355.13|0
1629250930000|2021-08-18 01:42:10|357.93|355.13|358.09|355.29|358.09|355.29|357.93|355.13|0
1629250940000|2021-08-18 01:42:20|358.01|355.21|358.01|355.21|358.09|355.29|358.01|355.21|0
1629250950000|2021-08-18 01:42:30|358.09|355.29|358.25|355.45|358.25|355.45|358.01|355.21|0
1629250960000|2021-08-18 01:42:40|358.09|355.29|358.17|355.37|358.17|355.37|358.09|355.29|0
1629250970000|2021-08-18 01:42:50|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1629250980000|2021-08-18 01:43:00|358.17|355.37|358.17|355.37|358.17|355.37|358.17|355.37|0
1629250990000|2021-08-18 01:43:10|358.25|355.45|358.09|355.29|358.25|355.45|358.09|355.29|0
1629251010000|2021-08-18 01:43:30|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1629251030000|2021-08-18 01:43:50|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1629251050000|2021-08-18 01:44:10|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1629251060000|2021-08-18 01:44:20|357.69|354.89|357.93|355.13|357.93|355.13|357.69|354.89|0
1629251070000|2021-08-18 01:44:30|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1629251080000|2021-08-18 01:44:40|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1629251090000|2021-08-18 01:44:50|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1629251100000|2021-08-18 01:45:00|358.01|355.21|358.09|355.29|358.09|355.29|358.01|355.21|0
1629251110000|2021-08-18 01:45:10|358.16|355.36|358.16|355.36|358.25|355.45|358.16|355.36|0
1629251120000|2021-08-18 01:45:20|358.25|355.45|358.25|355.45|358.25|355.45|358.16|355.36|0
1629251130000|2021-08-18 01:45:30|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1629251140000|2021-08-18 01:45:40|358.25|355.45|358.25|355.45|358.25|355.45|358.16|355.36|0
1629251150000|2021-08-18 01:45:50|358.41|355.61|358.25|355.45|358.41|355.61|358.25|355.45|0
1629251160000|2021-08-18 01:46:00|358.41|355.61|358.48|355.68|358.48|355.68|358.41|355.61|0
1629251170000|2021-08-18 01:46:10|358.41|355.61|358.32|355.52|358.41|355.61|358.32|355.52|0
1629251180000|2021-08-18 01:46:20|358.4|355.6|358.25|355.45|358.4|355.6|358.25|355.45|0
1629251200000|2021-08-18 01:46:40|358.16|355.36|358.25|355.45|358.25|355.45|358.16|355.36|0
1629251210000|2021-08-18 01:46:50|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1629251220000|2021-08-18 01:47:00|358.25|355.45|358.4|355.6|358.4|355.6|358.25|355.45|0
1629251230000|2021-08-18 01:47:10|358.56|355.76|358.48|355.68|358.56|355.76|358.48|355.68|0
1629251240000|2021-08-18 01:47:20|358.56|355.76|358.4|355.6|358.56|355.76|358.4|355.6|0
1629251260000|2021-08-18 01:47:40|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1629251270000|2021-08-18 01:47:50|358.4|355.6|358.25|355.45|358.4|355.6|358.25|355.45|0
1629251280000|2021-08-18 01:48:00|358.4|355.6|358.4|355.6|358.4|355.6|358.4|355.6|0
1629251290000|2021-08-18 01:48:10|358.56|355.76|358.4|355.6|358.56|355.76|358.4|355.6|0
1629251310000|2021-08-18 01:48:30|358.56|355.76|358.48|355.68|358.56|355.76|358.4|355.6|0
1629251320000|2021-08-18 01:48:40|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1629251330000|2021-08-18 01:48:50|358.48|355.68|358.56|355.76|358.56|355.76|358.4|355.6|0
1629251340000|2021-08-18 01:49:00|358.72|355.92|358.72|355.92|358.72|355.92|358.56|355.76|0
1629251370000|2021-08-18 01:49:30|358.56|355.76|358.64|355.84|358.64|355.84|358.56|355.76|0
1629251380000|2021-08-18 01:49:40|358.72|355.92|358.56|355.76|358.72|355.92|358.56|355.76|0
1629251400000|2021-08-18 01:50:00|358.4|355.6|358.4|355.6|358.4|355.6|358.4|355.6|0
1629251410000|2021-08-18 01:50:10|358.24|355.44|358.4|355.6|358.4|355.6|358.24|355.44|0
1629251420000|2021-08-18 01:50:20|358.56|355.76|358.56|355.76|358.56|355.76|358.48|355.68|0
1629251430000|2021-08-18 01:50:30|358.64|355.84|358.56|355.76|358.64|355.84|358.56|355.76|0
1629251440000|2021-08-18 01:50:40|358.4|355.6|358.4|355.6|358.4|355.6|358.4|355.6|0
1629251450000|2021-08-18 01:50:50|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1629251460000|2021-08-18 01:51:00|358.48|355.68|358.56|355.76|358.56|355.76|358.48|355.68|0
1629251470000|2021-08-18 01:51:10|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1629251510000|2021-08-18 01:51:50|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1629251520000|2021-08-18 01:52:00|359.04|356.24|359.04|356.24|359.04|356.24|358.88|356.08|0
1629251530000|2021-08-18 01:52:10|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1629251540000|2021-08-18 01:52:20|358.72|355.92|358.88|356.08|358.88|356.08|358.72|355.92|0
1629251560000|2021-08-18 01:52:40|358.72|355.92|358.72|355.92|358.88|356.08|358.72|355.92|0
1629251570000|2021-08-18 01:52:50|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1629251580000|2021-08-18 01:53:00|358.48|355.68|358.4|355.6|358.56|355.76|358.4|355.6|0
1629251610000|2021-08-18 01:53:30|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1629251620000|2021-08-18 01:53:40|358.56|355.76|358.48|355.68|358.56|355.76|358.4|355.6|0
1629251630000|2021-08-18 01:53:50|358.4|355.6|358.4|355.6|358.4|355.6|358.4|355.6|0
1629251640000|2021-08-18 01:54:00|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1629251650000|2021-08-18 01:54:10|358.56|355.76|358.4|355.6|358.56|355.76|358.4|355.6|0
1629251670000|2021-08-18 01:54:30|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1629251680000|2021-08-18 01:54:40|358.32|355.52|358.24|355.44|358.32|355.52|358.24|355.44|0
1629251690000|2021-08-18 01:54:50|358.32|355.52|358.24|355.44|358.32|355.52|358.24|355.44|0
1629251700000|2021-08-18 01:55:00|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1629251720000|2021-08-18 01:55:20|358.24|355.44|358.08|355.28|358.24|355.44|358.08|355.28|0
1629251730000|2021-08-18 01:55:30|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1629251740000|2021-08-18 01:55:40|358.16|355.36|358.24|355.44|358.24|355.44|358.08|355.28|0
1629251750000|2021-08-18 01:55:50|358.08|355.28|358.24|355.44|358.24|355.44|358.08|355.28|0
1629251760000|2021-08-18 01:56:00|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1629251770000|2021-08-18 01:56:10|358.16|355.36|358.16|355.36|358.16|355.36|358.16|355.36|0
1629251780000|2021-08-18 01:56:20|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1629251790000|2021-08-18 01:56:30|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1629251830000|2021-08-18 01:57:10|358.16|355.36|358.08|355.28|358.16|355.36|358.08|355.28|0
1629251880000|2021-08-18 01:58:00|357.92|355.12|358.24|355.44|358.24|355.44|357.92|355.12|0
1629251910000|2021-08-18 01:58:30|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1629251920000|2021-08-18 01:58:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1629251960000|2021-08-18 01:59:20|358.08|355.28|357.92|355.12|358.08|355.28|357.92|355.12|0
1629251970000|2021-08-18 01:59:30|358|355.2|357.92|355.12|358|355.2|357.92|355.12|0
1629251980000|2021-08-18 01:59:40|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1629252000000|2021-08-18 02:00:00|358.24|355.44|357.77|354.97|358.24|355.44|357.77|354.97|0
1629252010000|2021-08-18 02:00:10|357.61|354.81|357.45|354.65|357.61|354.81|357.45|354.65|0
1629252020000|2021-08-18 02:00:20|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1629252030000|2021-08-18 02:00:30|357.45|354.65|357.61|354.81|357.61|354.81|357.45|354.65|0
1629252040000|2021-08-18 02:00:40|357.77|354.97|357.84|355.04|357.84|355.04|357.77|354.97|0
1629252050000|2021-08-18 02:00:50|357.77|354.97|358|355.2|358.08|355.28|357.77|354.97|0
1629252060000|2021-08-18 02:01:00|358.08|355.28|357.77|354.97|358.08|355.28|357.77|354.97|0
1629252070000|2021-08-18 02:01:10|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1629252080000|2021-08-18 02:01:20|358|355.2|358.08|355.28|358.08|355.28|358|355.2|0
1629252090000|2021-08-18 02:01:30|357.92|355.12|358.08|355.28|358.08|355.28|357.92|355.12|0
1629252100000|2021-08-18 02:01:40|358.24|355.44|358.08|355.28|358.24|355.44|358.08|355.28|0
1629252110000|2021-08-18 02:01:50|358.24|355.44|358.08|355.28|358.24|355.44|358.08|355.28|0
1629252120000|2021-08-18 02:02:00|358.16|355.36|358.08|355.28|358.24|355.44|358.08|355.28|0
1629252130000|2021-08-18 02:02:10|357.92|355.12|357.92|355.12|358.08|355.28|357.92|355.12|0
1629252140000|2021-08-18 02:02:20|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1629252150000|2021-08-18 02:02:30|358.24|355.44|358.08|355.28|358.24|355.44|358.08|355.28|0
1629252160000|2021-08-18 02:02:40|358.24|355.44|358.16|355.36|358.24|355.44|358.16|355.36|0
1629252170000|2021-08-18 02:02:50|358.08|355.28|358.24|355.44|358.24|355.44|358.08|355.28|0
1629252180000|2021-08-18 02:03:00|358.16|355.36|358.08|355.28|358.16|355.36|358.08|355.28|0
1629252190000|2021-08-18 02:03:10|358.24|355.44|358.16|355.36|358.24|355.44|358.16|355.36|0
1629252200000|2021-08-18 02:03:20|358.08|355.28|358.24|355.44|358.24|355.44|358.08|355.28|0
1629252210000|2021-08-18 02:03:30|358.08|355.28|358.24|355.44|358.24|355.44|358.08|355.28|0
1629252220000|2021-08-18 02:03:40|358.32|355.52|358.4|355.6|358.4|355.6|358.24|355.44|0
1629252230000|2021-08-18 02:03:50|358.24|355.44|358.24|355.44|358.32|355.52|358.24|355.44|0
1629252240000|2021-08-18 02:04:00|358.32|355.52|358.24|355.44|358.4|355.6|358.24|355.44|0
1629252250000|2021-08-18 02:04:10|358.32|355.52|358.24|355.44|358.32|355.52|358.24|355.44|0
1629252260000|2021-08-18 02:04:20|358.16|355.36|358.16|355.36|358.16|355.36|358.16|355.36|0
1629252270000|2021-08-18 02:04:30|358.24|355.44|358.16|355.36|358.24|355.44|358.16|355.36|0
1629252280000|2021-08-18 02:04:40|358.08|355.28|358.24|355.44|358.24|355.44|358.08|355.28|0
1629252290000|2021-08-18 02:04:50|358.16|355.36|358.24|355.44|358.24|355.44|358.16|355.36|0
1629252300000|2021-08-18 02:05:00|358.16|355.36|358.4|355.6|358.4|355.6|358.16|355.36|0
1629252320000|2021-08-18 02:05:20|358.24|355.44|358.24|355.44|358.31|355.51|358.24|355.44|0
1629252330000|2021-08-18 02:05:30|358.4|355.6|358.24|355.44|358.4|355.6|358.24|355.44|0
1629252350000|2021-08-18 02:05:50|358.31|355.51|358.4|355.6|358.4|355.6|358.31|355.51|0
1629252360000|2021-08-18 02:06:00|358.31|355.51|358.24|355.44|358.4|355.6|358.24|355.44|0
1629252370000|2021-08-18 02:06:10|358.08|355.28|358.08|355.28|358.16|355.36|358.08|355.28|0
1629252390000|2021-08-18 02:06:30|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1629252410000|2021-08-18 02:06:50|358.31|355.51|358.24|355.44|358.4|355.6|358.24|355.44|0
1629252420000|2021-08-18 02:07:00|358.31|355.51|358.47|355.67|358.47|355.67|358.31|355.51|0
1629252430000|2021-08-18 02:07:10|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1629252450000|2021-08-18 02:07:30|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1629252460000|2021-08-18 02:07:40|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1629252480000|2021-08-18 02:08:00|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1629252490000|2021-08-18 02:08:10|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1629252530000|2021-08-18 02:08:50|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1629252550000|2021-08-18 02:09:10|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1629252560000|2021-08-18 02:09:20|358.71|355.91|358.55|355.75|358.71|355.91|358.55|355.75|0
1629252570000|2021-08-18 02:09:30|358.63|355.83|358.55|355.75|358.63|355.83|358.55|355.75|0
1629252590000|2021-08-18 02:09:50|358.47|355.67|358.55|355.75|358.55|355.75|358.47|355.67|0
1629252600000|2021-08-18 02:10:00|358.63|355.83|358.71|355.91|358.71|355.91|358.63|355.83|0
1629252610000|2021-08-18 02:10:10|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1629252620000|2021-08-18 02:10:20|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1629252630000|2021-08-18 02:10:30|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1629252640000|2021-08-18 02:10:40|358.79|355.99|358.71|355.91|358.79|355.99|358.71|355.91|0
1629252650000|2021-08-18 02:10:50|358.87|356.07|358.87|356.07|358.87|356.07|358.79|355.99|0
1629252660000|2021-08-18 02:11:00|358.79|355.99|358.87|356.07|358.87|356.07|358.79|355.99|0
1629252670000|2021-08-18 02:11:10|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1629252680000|2021-08-18 02:11:20|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1629252690000|2021-08-18 02:11:30|358.87|356.07|358.87|356.07|358.87|356.07|358.79|355.99|0
1629252700000|2021-08-18 02:11:40|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1629252720000|2021-08-18 02:12:00|358.87|356.07|359.03|356.23|359.03|356.23|358.87|356.07|0
1629252750000|2021-08-18 02:12:30|359.19|356.39|359.03|356.23|359.19|356.39|359.03|356.23|0
1629252780000|2021-08-18 02:13:00|359.19|356.39|359.19|356.39|359.19|356.39|359.1|356.3|0
1629252790000|2021-08-18 02:13:10|359.03|356.23|359.03|356.23|359.1|356.3|359.03|356.23|0
1629252800000|2021-08-18 02:13:20|359.1|356.3|359.03|356.23|359.1|356.3|359.03|356.23|0
1629252810000|2021-08-18 02:13:30|359.1|356.3|359.19|356.39|359.19|356.39|359.1|356.3|0
1629252820000|2021-08-18 02:13:40|359.26|356.46|359.19|356.39|359.35|356.55|359.19|356.39|0
1629252830000|2021-08-18 02:13:50|359.35|356.55|359.19|356.39|359.35|356.55|359.19|356.39|0
1629252840000|2021-08-18 02:14:00|359.26|356.46|359.35|356.55|359.35|356.55|359.26|356.46|0
1629252850000|2021-08-18 02:14:10|359.34|356.54|359.19|356.39|359.34|356.54|359.19|356.39|0
1629252860000|2021-08-18 02:14:20|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1629252900000|2021-08-18 02:15:00|359.42|356.62|359.5|356.7|359.5|356.7|359.42|356.62|0
1629252960000|2021-08-18 02:16:00|359.66|356.86|359.66|356.86|359.66|356.86|359.66|356.86|0
1629252980000|2021-08-18 02:16:20|359.74|356.94|359.82|357.02|359.82|357.02|359.74|356.94|0
1629252990000|2021-08-18 02:16:30|360.14|357.34|359.98|357.18|360.14|357.34|359.98|357.18|0
1629253000000|2021-08-18 02:16:40|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1629253010000|2021-08-18 02:16:50|360.21|357.41|360.14|357.34|360.21|357.41|360.14|357.34|0
1629253030000|2021-08-18 02:17:10|359.98|357.18|360.14|357.34|360.14|357.34|359.98|357.18|0
1629253040000|2021-08-18 02:17:20|359.98|357.18|360.14|357.34|360.14|357.34|359.98|357.18|0
1629253050000|2021-08-18 02:17:30|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1629253110000|2021-08-18 02:18:30|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1629253120000|2021-08-18 02:18:40|359.98|357.18|359.82|357.02|359.98|357.18|359.82|357.02|0
1629253130000|2021-08-18 02:18:50|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1629253140000|2021-08-18 02:19:00|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1629253150000|2021-08-18 02:19:10|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1629253170000|2021-08-18 02:19:30|360.05|357.25|360.14|357.34|360.14|357.34|360.05|357.25|0
1629253180000|2021-08-18 02:19:40|360.05|357.25|360.14|357.34|360.14|357.34|360.05|357.25|0
1629253200000|2021-08-18 02:20:00|359.98|357.18|360.05|357.25|360.05|357.25|359.98|357.18|0
1629253210000|2021-08-18 02:20:10|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1629253220000|2021-08-18 02:20:20|360.14|357.34|360.14|357.34|360.14|357.34|359.98|357.18|0
1629253260000|2021-08-18 02:21:00|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1629253290000|2021-08-18 02:21:30|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1629253300000|2021-08-18 02:21:40|360.21|357.41|360.21|357.41|360.29|357.49|360.21|357.41|0
1629253310000|2021-08-18 02:21:50|360.29|357.49|360.21|357.41|360.29|357.49|360.21|357.41|0
1629253320000|2021-08-18 02:22:00|360.29|357.49|359.98|357.18|360.29|357.49|359.98|357.18|0
1629253330000|2021-08-18 02:22:10|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1629253340000|2021-08-18 02:22:20|359.98|357.18|360.05|357.25|360.05|357.25|359.98|357.18|0
1629253350000|2021-08-18 02:22:30|360.14|357.34|360.14|357.34|360.14|357.34|360.05|357.25|0
1629253380000|2021-08-18 02:23:00|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1629253390000|2021-08-18 02:23:10|360.14|357.34|360.14|357.34|360.14|357.34|360.05|357.25|0
1629253410000|2021-08-18 02:23:30|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1629253440000|2021-08-18 02:24:00|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1629253470000|2021-08-18 02:24:30|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1629253490000|2021-08-18 02:24:50|360.05|357.25|359.98|357.18|360.05|357.25|359.98|357.18|0
1629253500000|2021-08-18 02:25:00|360.05|357.25|359.98|357.18|360.13|357.33|359.98|357.18|0
1629253510000|2021-08-18 02:25:10|360.13|357.33|359.98|357.18|360.13|357.33|359.98|357.18|0
1629253520000|2021-08-18 02:25:20|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1629253540000|2021-08-18 02:25:40|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1629253600000|2021-08-18 02:26:40|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1629253610000|2021-08-18 02:26:50|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1629253680000|2021-08-18 02:28:00|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1629253710000|2021-08-18 02:28:30|360.77|357.97|360.61|357.81|360.77|357.97|360.61|357.81|0
1629253730000|2021-08-18 02:28:50|360.45|357.65|360.29|357.49|360.45|357.65|360.29|357.49|0
1629253740000|2021-08-18 02:29:00|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1629253770000|2021-08-18 02:29:30|359.97|357.17|360.13|357.33|360.13|357.33|359.97|357.17|0
1629253820000|2021-08-18 02:30:20|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1629253840000|2021-08-18 02:30:40|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1629253890000|2021-08-18 02:31:30|360.37|357.57|360.29|357.49|360.37|357.57|360.29|357.49|0
1629253920000|2021-08-18 02:32:00|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1629253930000|2021-08-18 02:32:10|360.29|357.49|360.13|357.33|360.29|357.49|360.13|357.33|0
1629253950000|2021-08-18 02:32:30|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1629253980000|2021-08-18 02:33:00|360.21|357.41|360.29|357.49|360.29|357.49|360.13|357.33|0
1629254010000|2021-08-18 02:33:30|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1629254050000|2021-08-18 02:34:10|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1629254120000|2021-08-18 02:35:20|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1629254130000|2021-08-18 02:35:30|360.37|357.57|360.45|357.65|360.45|357.65|360.37|357.57|0
1629254140000|2021-08-18 02:35:40|360.37|357.57|360.45|357.65|360.45|357.65|360.37|357.57|0
1629254150000|2021-08-18 02:35:50|360.37|357.57|360.45|357.65|360.45|357.65|360.29|357.49|0
1629254160000|2021-08-18 02:36:00|360.37|357.57|360.29|357.49|360.45|357.65|360.29|357.49|0
1629254170000|2021-08-18 02:36:10|360.45|357.65|360.29|357.49|360.45|357.65|360.29|357.49|0
1629254200000|2021-08-18 02:36:40|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1629254240000|2021-08-18 02:37:20|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1629254250000|2021-08-18 02:37:30|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1629254260000|2021-08-18 02:37:40|360.61|357.81|360.76|357.96|360.76|357.96|360.61|357.81|0
1629254280000|2021-08-18 02:38:00|360.84|358.04|360.76|357.96|360.84|358.04|360.76|357.96|0
1629254290000|2021-08-18 02:38:10|360.68|357.88|360.61|357.81|360.68|357.88|360.61|357.81|0
1629254300000|2021-08-18 02:38:20|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629254330000|2021-08-18 02:38:50|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629254340000|2021-08-18 02:39:00|361|358.2|361.08|358.28|361.08|358.28|361|358.2|0
1629254350000|2021-08-18 02:39:10|360.92|358.12|361.08|358.28|361.08|358.28|360.92|358.12|0
1629254360000|2021-08-18 02:39:20|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1629254380000|2021-08-18 02:39:40|361.4|358.6|361.4|358.6|361.4|358.6|361.32|358.52|0
1629254400000|2021-08-18 02:40:00|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1629254420000|2021-08-18 02:40:20|361.4|358.6|361.24|358.44|361.4|358.6|361.24|358.44|0
1629254430000|2021-08-18 02:40:30|361.08|358.28|361.08|358.28|361.24|358.44|361.08|358.28|0
1629254440000|2021-08-18 02:40:40|361|358.2|361|358.2|361|358.2|361|358.2|0
1629254450000|2021-08-18 02:40:50|361.08|358.28|360.92|358.12|361.08|358.28|360.92|358.12|0
1629254470000|2021-08-18 02:41:10|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629254490000|2021-08-18 02:41:30|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1629254500000|2021-08-18 02:41:40|360.45|357.65|360.52|357.72|360.6|357.8|360.45|357.65|0
1629254510000|2021-08-18 02:41:50|360.6|357.8|360.76|357.96|360.76|357.96|360.6|357.8|0
1629254520000|2021-08-18 02:42:00|360.68|357.88|360.76|357.96|360.76|357.96|360.68|357.88|0
1629254530000|2021-08-18 02:42:10|360.92|358.12|360.76|357.96|360.92|358.12|360.76|357.96|0
1629254540000|2021-08-18 02:42:20|360.84|358.04|360.76|357.96|360.84|358.04|360.76|357.96|0
1629254570000|2021-08-18 02:42:50|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629254600000|2021-08-18 02:43:20|360.84|358.04|360.76|357.96|360.84|358.04|360.76|357.96|0
1629254620000|2021-08-18 02:43:40|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629254640000|2021-08-18 02:44:00|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629254650000|2021-08-18 02:44:10|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629254660000|2021-08-18 02:44:20|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1629254720000|2021-08-18 02:45:20|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629254730000|2021-08-18 02:45:30|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1629254740000|2021-08-18 02:45:40|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1629254760000|2021-08-18 02:46:00|361.31|358.51|361.24|358.44|361.31|358.51|361.24|358.44|0
1629254770000|2021-08-18 02:46:10|361.08|358.28|360.92|358.12|361.08|358.28|360.92|358.12|0
1629254780000|2021-08-18 02:46:20|361.08|358.28|360.92|358.12|361.08|358.28|360.92|358.12|0
1629254800000|2021-08-18 02:46:40|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1629254810000|2021-08-18 02:46:50|360.76|357.96|360.76|357.96|360.92|358.12|360.76|357.96|0
1629254820000|2021-08-18 02:47:00|360.92|358.12|360.92|358.12|361.08|358.28|360.92|358.12|0
1629254830000|2021-08-18 02:47:10|361|358.2|361.08|358.28|361.08|358.28|360.92|358.12|0
1629254840000|2021-08-18 02:47:20|361|358.2|361.08|358.28|361.08|358.28|360.92|358.12|0
1629254880000|2021-08-18 02:48:00|361.24|358.44|361.08|358.28|361.24|358.44|361.08|358.28|0
1629254890000|2021-08-18 02:48:10|361.16|358.36|361.08|358.28|361.16|358.36|361.08|358.28|0
1629254900000|2021-08-18 02:48:20|360.92|358.12|361.08|358.28|361.08|358.28|360.92|358.12|0
1629254910000|2021-08-18 02:48:30|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629254930000|2021-08-18 02:48:50|361.08|358.28|361|358.2|361.08|358.28|360.92|358.12|0
1629254940000|2021-08-18 02:49:00|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629254950000|2021-08-18 02:49:10|361|358.2|360.92|358.12|361.08|358.28|360.92|358.12|0
1629254960000|2021-08-18 02:49:20|361.08|358.28|361.08|358.28|361.08|358.28|361|358.2|0
1629254970000|2021-08-18 02:49:30|360.92|358.12|361|358.2|361|358.2|360.92|358.12|0
1629254980000|2021-08-18 02:49:40|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1629254990000|2021-08-18 02:49:50|361|358.2|360.92|358.12|361|358.2|360.92|358.12|0
1629255000000|2021-08-18 02:50:00|361.08|358.28|360.92|358.12|361.08|358.28|360.92|358.12|0
1629255010000|2021-08-18 02:50:10|361|358.2|361.08|358.28|361.08|358.28|361|358.2|0
1629255050000|2021-08-18 02:50:50|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1629255060000|2021-08-18 02:51:00|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1629255090000|2021-08-18 02:51:30|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1629255100000|2021-08-18 02:51:40|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1629255110000|2021-08-18 02:51:50|360.92|358.12|360.76|357.96|360.92|358.12|360.76|357.96|0
1629255120000|2021-08-18 02:52:00|360.92|358.12|360.99|358.19|360.99|358.19|360.92|358.12|0
1629255130000|2021-08-18 02:52:10|360.92|358.12|360.84|358.04|360.92|358.12|360.84|358.04|0
1629255140000|2021-08-18 02:52:20|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629255210000|2021-08-18 02:53:30|360.6|357.8|360.76|357.96|360.76|357.96|360.6|357.8|0
1629255220000|2021-08-18 02:53:40|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629255230000|2021-08-18 02:53:50|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629255240000|2021-08-18 02:54:00|360.83|358.03|360.92|358.12|360.92|358.12|360.83|358.03|0
1629255250000|2021-08-18 02:54:10|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1629255260000|2021-08-18 02:54:20|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629255270000|2021-08-18 02:54:30|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629255300000|2021-08-18 02:55:00|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1629255310000|2021-08-18 02:55:10|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629255340000|2021-08-18 02:55:40|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1629255350000|2021-08-18 02:55:50|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629255360000|2021-08-18 02:56:00|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1629255370000|2021-08-18 02:56:10|360.44|357.64|360.6|357.8|360.6|357.8|360.44|357.64|0
1629255380000|2021-08-18 02:56:20|360.44|357.64|360.6|357.8|360.6|357.8|360.44|357.64|0
1629255400000|2021-08-18 02:56:40|360.44|357.64|360.44|357.64|360.52|357.72|360.44|357.64|0
1629255420000|2021-08-18 02:57:00|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1629255430000|2021-08-18 02:57:10|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1629255440000|2021-08-18 02:57:20|360.76|357.96|360.76|357.96|360.76|357.96|360.67|357.87|0
1629255460000|2021-08-18 02:57:40|360.83|358.03|360.92|358.12|360.92|358.12|360.83|358.03|0
1629255470000|2021-08-18 02:57:50|360.83|358.03|360.76|357.96|360.83|358.03|360.76|357.96|0
1629255490000|2021-08-18 02:58:10|360.83|358.03|360.92|358.12|360.92|358.12|360.83|358.03|0
1629255500000|2021-08-18 02:58:20|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629255510000|2021-08-18 02:58:30|360.92|358.12|360.83|358.03|360.92|358.12|360.83|358.03|0
1629255520000|2021-08-18 02:58:40|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629255550000|2021-08-18 02:59:10|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1629255560000|2021-08-18 02:59:20|360.67|357.87|360.76|357.96|360.76|357.96|360.67|357.87|0
1629255580000|2021-08-18 02:59:40|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1629255610000|2021-08-18 03:00:10|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1629255630000|2021-08-18 03:00:30|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1629255640000|2021-08-18 03:00:40|360.99|358.19|360.91|358.11|360.99|358.19|360.91|358.11|0
1629255660000|2021-08-18 03:01:00|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1629255670000|2021-08-18 03:01:10|361.07|358.27|361.07|358.27|361.23|358.43|361.07|358.27|0
1629255680000|2021-08-18 03:01:20|361.15|358.35|361.07|358.27|361.15|358.35|361.07|358.27|0
1629255690000|2021-08-18 03:01:30|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1629255710000|2021-08-18 03:01:50|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1629255730000|2021-08-18 03:02:10|361.31|358.51|361.39|358.59|361.39|358.59|361.31|358.51|0
1629255770000|2021-08-18 03:02:50|361.31|358.51|361.39|358.59|361.39|358.59|361.31|358.51|0
1629255800000|2021-08-18 03:03:20|361.31|358.51|361.23|358.43|361.31|358.51|361.23|358.43|0
1629255810000|2021-08-18 03:03:30|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1629255840000|2021-08-18 03:04:00|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1629255850000|2021-08-18 03:04:10|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1629255860000|2021-08-18 03:04:20|361.71|358.91|361.55|358.75|361.71|358.91|361.55|358.75|0
1629255880000|2021-08-18 03:04:40|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1629255900000|2021-08-18 03:05:00|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1629255910000|2021-08-18 03:05:10|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1629255920000|2021-08-18 03:05:20|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1629255950000|2021-08-18 03:05:50|361.71|358.91|361.55|358.75|361.71|358.91|361.55|358.75|0
1629255960000|2021-08-18 03:06:00|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1629255970000|2021-08-18 03:06:10|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1629255990000|2021-08-18 03:06:30|361.47|358.67|361.39|358.59|361.47|358.67|361.39|358.59|0
1629256020000|2021-08-18 03:07:00|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1629256030000|2021-08-18 03:07:10|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1629256040000|2021-08-18 03:07:20|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1629256050000|2021-08-18 03:07:30|361.07|358.27|361.23|358.43|361.23|358.43|361.07|358.27|0
1629256060000|2021-08-18 03:07:40|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1629256080000|2021-08-18 03:08:00|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1629256110000|2021-08-18 03:08:30|360.83|358.03|360.75|357.95|360.83|358.03|360.75|357.95|0
1629256120000|2021-08-18 03:08:40|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1629256130000|2021-08-18 03:08:50|360.67|357.87|360.75|357.95|360.75|357.95|360.67|357.87|0
1629256160000|2021-08-18 03:09:20|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1629256210000|2021-08-18 03:10:10|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1629256220000|2021-08-18 03:10:20|360.75|357.95|360.91|358.11|360.91|358.11|360.75|357.95|0
1629256230000|2021-08-18 03:10:30|360.83|358.03|360.91|358.11|360.91|358.11|360.83|358.03|0
1629256270000|2021-08-18 03:11:10|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1629256290000|2021-08-18 03:11:30|360.91|358.11|361.07|358.27|361.07|358.27|360.91|358.11|0
1629256300000|2021-08-18 03:11:40|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1629256310000|2021-08-18 03:11:50|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1629256320000|2021-08-18 03:12:00|361.39|358.59|361.23|358.43|361.39|358.59|361.23|358.43|0
1629256340000|2021-08-18 03:12:20|361.39|358.59|361.23|358.43|361.39|358.59|361.23|358.43|0
1629256360000|2021-08-18 03:12:40|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1629256380000|2021-08-18 03:13:00|361.55|358.75|361.39|358.59|361.55|358.75|361.39|358.59|0
1629256400000|2021-08-18 03:13:20|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1629256410000|2021-08-18 03:13:30|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1629256500000|2021-08-18 03:15:00|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1629256510000|2021-08-18 03:15:10|361.54|358.74|361.54|358.74|361.54|358.74|361.54|358.74|0
1629256550000|2021-08-18 03:15:50|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1629256570000|2021-08-18 03:16:10|361.78|358.98|361.78|358.98|361.78|358.98|361.78|358.98|0
1629256580000|2021-08-18 03:16:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1629256590000|2021-08-18 03:16:30|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629256640000|2021-08-18 03:17:20|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629256650000|2021-08-18 03:17:30|362.1|359.3|361.86|359.06|362.1|359.3|361.86|359.06|0
1629256660000|2021-08-18 03:17:40|362.02|359.22|361.94|359.14|362.02|359.22|361.86|359.06|0
1629256670000|2021-08-18 03:17:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629256680000|2021-08-18 03:18:00|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629256740000|2021-08-18 03:19:00|362.34|359.54|362.34|359.54|362.34|359.54|362.18|359.38|0
1629256770000|2021-08-18 03:19:30|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1629256780000|2021-08-18 03:19:40|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1629256790000|2021-08-18 03:19:50|362.34|359.54|362.34|359.54|362.34|359.54|362.34|359.54|0
1629256800000|2021-08-18 03:20:00|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629256810000|2021-08-18 03:20:10|362.02|359.22|362.1|359.3|362.1|359.3|362.02|359.22|0
1629256820000|2021-08-18 03:20:20|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629256840000|2021-08-18 03:20:40|362.1|359.3|362.18|359.38|362.18|359.38|362.02|359.22|0
1629256850000|2021-08-18 03:20:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629256870000|2021-08-18 03:21:10|362.1|359.3|362.02|359.22|362.1|359.3|362.02|359.22|0
1629256880000|2021-08-18 03:21:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1629256890000|2021-08-18 03:21:30|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1629256920000|2021-08-18 03:22:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1629256930000|2021-08-18 03:22:10|361.78|358.98|361.86|359.06|361.86|359.06|361.78|358.98|0
1629256970000|2021-08-18 03:22:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629256980000|2021-08-18 03:23:00|362.1|359.3|362.5|359.7|362.5|359.7|362.02|359.22|0
1629256990000|2021-08-18 03:23:10|362.34|359.54|362.34|359.54|362.34|359.54|362.34|359.54|0
1629257010000|2021-08-18 03:23:30|362.25|359.45|362.34|359.54|362.34|359.54|362.25|359.45|0
1629257020000|2021-08-18 03:23:40|362.25|359.45|362.34|359.54|362.34|359.54|362.18|359.38|0
1629257030000|2021-08-18 03:23:50|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629257040000|2021-08-18 03:24:00|362.34|359.54|362.18|359.38|362.34|359.54|362.18|359.38|0
1629257060000|2021-08-18 03:24:20|362.34|359.54|362.34|359.54|362.34|359.54|362.34|359.54|0
1629257070000|2021-08-18 03:24:30|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629257080000|2021-08-18 03:24:40|362.34|359.54|362.34|359.54|362.34|359.54|362.18|359.38|0
1629257090000|2021-08-18 03:24:50|362.25|359.45|362.34|359.54|362.34|359.54|362.25|359.45|0
1629257110000|2021-08-18 03:25:10|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629257180000|2021-08-18 03:26:20|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629257220000|2021-08-18 03:27:00|361.93|359.13|362.02|359.22|362.02|359.22|361.93|359.13|0
1629257240000|2021-08-18 03:27:20|362.18|359.38|362.18|359.38|362.18|359.38|362.02|359.22|0
1629257250000|2021-08-18 03:27:30|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629257260000|2021-08-18 03:27:40|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1629257270000|2021-08-18 03:27:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629257280000|2021-08-18 03:28:00|361.86|359.06|361.93|359.13|361.93|359.13|361.86|359.06|0
1629257290000|2021-08-18 03:28:10|362.02|359.22|361.86|359.06|362.02|359.22|361.86|359.06|0
1629257310000|2021-08-18 03:28:30|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629257360000|2021-08-18 03:29:20|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629257380000|2021-08-18 03:29:40|362.02|359.22|362.09|359.29|362.09|359.29|362.02|359.22|0
1629257390000|2021-08-18 03:29:50|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629257400000|2021-08-18 03:30:00|362.34|359.54|362.34|359.54|362.34|359.54|362.18|359.38|0
1629257410000|2021-08-18 03:30:10|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629257420000|2021-08-18 03:30:20|362.25|359.45|362.34|359.54|362.34|359.54|362.18|359.38|0
1629257430000|2021-08-18 03:30:30|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1629257440000|2021-08-18 03:30:40|362.49|359.69|362.49|359.69|362.49|359.69|362.49|359.69|0
1629257450000|2021-08-18 03:30:50|362.41|359.61|362.33|359.53|362.41|359.61|362.33|359.53|0
1629257470000|2021-08-18 03:31:10|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1629257500000|2021-08-18 03:31:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1629257540000|2021-08-18 03:32:20|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1629257550000|2021-08-18 03:32:30|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1629257560000|2021-08-18 03:32:40|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1629257570000|2021-08-18 03:32:50|362.02|359.22|362.02|359.22|362.02|359.22|361.86|359.06|0
1629257580000|2021-08-18 03:33:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1629257590000|2021-08-18 03:33:10|361.93|359.13|362.02|359.22|362.02|359.22|361.93|359.13|0
1629257630000|2021-08-18 03:33:50|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1629257700000|2021-08-18 03:35:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1629257720000|2021-08-18 03:35:20|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1629257750000|2021-08-18 03:35:50|362.17|359.37|362.01|359.21|362.17|359.37|362.01|359.21|0
1629257790000|2021-08-18 03:36:30|362.17|359.37|362.01|359.21|362.17|359.37|362.01|359.21|0
1629257810000|2021-08-18 03:36:50|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1629257880000|2021-08-18 03:38:00|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1629257900000|2021-08-18 03:38:20|362.17|359.37|362.01|359.21|362.17|359.37|362.01|359.21|0
1629257990000|2021-08-18 03:39:50|362.09|359.29|362.01|359.21|362.09|359.29|362.01|359.21|0
1629258000000|2021-08-18 03:40:00|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1629258020000|2021-08-18 03:40:20|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1629258060000|2021-08-18 03:41:00|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1629258070000|2021-08-18 03:41:10|361.77|358.97|361.85|359.05|361.85|359.05|361.77|358.97|0
1629258080000|2021-08-18 03:41:20|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1629258110000|2021-08-18 03:41:50|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1629258120000|2021-08-18 03:42:00|361.77|358.97|361.69|358.89|361.77|358.97|361.69|358.89|0
1629258150000|2021-08-18 03:42:30|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1629258170000|2021-08-18 03:42:50|361.45|358.65|361.53|358.73|361.53|358.73|361.45|358.65|0
1629258190000|2021-08-18 03:43:10|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1629258240000|2021-08-18 03:44:00|361.29|358.49|361.37|358.57|361.37|358.57|361.29|358.49|0
1629258250000|2021-08-18 03:44:10|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1629258260000|2021-08-18 03:44:20|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1629258270000|2021-08-18 03:44:30|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1629258390000|2021-08-18 03:46:30|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1629258410000|2021-08-18 03:46:50|361.77|358.97|361.85|359.05|361.85|359.05|361.77|358.97|0
1629258440000|2021-08-18 03:47:20|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1629258450000|2021-08-18 03:47:30|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1629258460000|2021-08-18 03:47:40|361.69|358.89|361.77|358.97|361.77|358.97|361.69|358.89|0
1629258470000|2021-08-18 03:47:50|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1629258480000|2021-08-18 03:48:00|361.69|358.89|361.85|359.05|361.85|359.05|361.69|358.89|0
1629258520000|2021-08-18 03:48:40|361.93|359.13|362.01|359.21|362.01|359.21|361.93|359.13|0
1629258530000|2021-08-18 03:48:50|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1629258540000|2021-08-18 03:49:00|361.93|359.13|362.01|359.21|362.01|359.21|361.93|359.13|0
1629258550000|2021-08-18 03:49:10|361.85|359.05|362.01|359.21|362.01|359.21|361.85|359.05|0
1629258560000|2021-08-18 03:49:20|361.85|359.05|362.01|359.21|362.01|359.21|361.85|359.05|0
1629258680000|2021-08-18 03:51:20|362.08|359.28|362.17|359.37|362.17|359.37|362.08|359.28|0
1629258710000|2021-08-18 03:51:50|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1629258750000|2021-08-18 03:52:30|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1629258780000|2021-08-18 03:53:00|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1629258820000|2021-08-18 03:53:40|362.17|359.37|362.01|359.21|362.17|359.37|362.01|359.21|0
1629258840000|2021-08-18 03:54:00|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1629258850000|2021-08-18 03:54:10|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1629258860000|2021-08-18 03:54:20|362.08|359.28|362.01|359.21|362.08|359.28|362.01|359.21|0
1629258960000|2021-08-18 03:56:00|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1629258990000|2021-08-18 03:56:30|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1629259090000|2021-08-18 03:58:10|362|359.2|362|359.2|362|359.2|362|359.2|0
1629259120000|2021-08-18 03:58:40|361.85|359.05|361.85|359.05|361.92|359.12|361.85|359.05|0
1629259150000|2021-08-18 03:59:10|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1629259200000|2021-08-18 04:00:00|361.85|359.05|361.69|358.89|361.85|359.05|361.69|358.89|0
1629259210000|2021-08-18 04:00:10|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1629259260000|2021-08-18 04:01:00|361.76|358.96|361.69|358.89|361.76|358.96|361.69|358.89|0
1629259270000|2021-08-18 04:01:10|361.84|359.04|361.69|358.89|361.84|359.04|361.69|358.89|0
1629259280000|2021-08-18 04:01:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1629259320000|2021-08-18 04:02:00|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1629259330000|2021-08-18 04:02:10|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1629259360000|2021-08-18 04:02:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1629259480000|2021-08-18 04:04:40|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1629259700000|2021-08-18 04:08:20|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1629259710000|2021-08-18 04:08:30|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1629259730000|2021-08-18 04:08:50|362|359.2|362|359.2|362|359.2|362|359.2|0
1629259740000|2021-08-18 04:09:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1629259900000|2021-08-18 04:11:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1629259910000|2021-08-18 04:11:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1629259920000|2021-08-18 04:12:00|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1629259930000|2021-08-18 04:12:10|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1629259940000|2021-08-18 04:12:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1629259950000|2021-08-18 04:12:30|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1629259970000|2021-08-18 04:12:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1629260010000|2021-08-18 04:13:30|362|359.2|362|359.2|362|359.2|362|359.2|0
1629260030000|2021-08-18 04:13:50|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1629260040000|2021-08-18 04:14:00|362.32|359.52|362.16|359.36|362.32|359.52|362.16|359.36|0
1629260090000|2021-08-18 04:14:50|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1629260110000|2021-08-18 04:15:10|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1629260170000|2021-08-18 04:16:10|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1629260290000|2021-08-18 04:18:10|362.23|359.43|362.16|359.36|362.23|359.43|362.16|359.36|0
1629260350000|2021-08-18 04:19:10|362|359.2|362|359.2|362|359.2|362|359.2|0
1629260420000|2021-08-18 04:20:20|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1629260430000|2021-08-18 04:20:30|362|359.2|362|359.2|362|359.2|362|359.2|0
1629260460000|2021-08-18 04:21:00|362.15|359.35|362.07|359.27|362.15|359.35|362.07|359.27|0
1629260470000|2021-08-18 04:21:10|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1629260480000|2021-08-18 04:21:20|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1629260490000|2021-08-18 04:21:30|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1629260550000|2021-08-18 04:22:30|362.47|359.67|362.55|359.75|362.55|359.75|362.47|359.67|0
1629260560000|2021-08-18 04:22:40|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1629260580000|2021-08-18 04:23:00|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1629260600000|2021-08-18 04:23:20|362.55|359.75|362.63|359.83|362.63|359.83|362.55|359.75|0
1629260610000|2021-08-18 04:23:30|362.55|359.75|362.47|359.67|362.63|359.83|362.47|359.67|0
1629260620000|2021-08-18 04:23:40|362.63|359.83|362.55|359.75|362.63|359.83|362.55|359.75|0
1629260630000|2021-08-18 04:23:50|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1629260650000|2021-08-18 04:24:10|362.79|359.99|362.79|359.99|362.79|359.99|362.79|359.99|0
1629260740000|2021-08-18 04:25:40|362.63|359.83|362.71|359.91|362.71|359.91|362.63|359.83|0
1629260750000|2021-08-18 04:25:50|362.63|359.83|362.79|359.99|362.79|359.99|362.63|359.83|0
1629260770000|2021-08-18 04:26:10|362.87|360.07|362.79|359.99|362.87|360.07|362.79|359.99|0
1629260780000|2021-08-18 04:26:20|362.87|360.07|362.79|359.99|362.95|360.15|362.79|359.99|0
1629260920000|2021-08-18 04:28:40|362.95|360.15|362.79|359.99|362.95|360.15|362.79|359.99|0
1629260940000|2021-08-18 04:29:00|362.87|360.07|362.79|359.99|362.87|360.07|362.71|359.91|0
1629260960000|2021-08-18 04:29:20|362.71|359.91|362.63|359.83|362.71|359.91|362.63|359.83|0
1629260970000|2021-08-18 04:29:30|362.79|359.99|362.63|359.83|362.79|359.99|362.63|359.83|0
1629260990000|2021-08-18 04:29:50|362.79|359.99|362.79|359.99|362.79|359.99|362.79|359.99|0
1629261100000|2021-08-18 04:31:40|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1629261110000|2021-08-18 04:31:50|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1629261150000|2021-08-18 04:32:30|362.79|359.99|362.79|359.99|362.79|359.99|362.79|359.99|0
1629261200000|2021-08-18 04:33:20|362.7|359.9|362.63|359.83|362.7|359.9|362.63|359.83|0
1629261210000|2021-08-18 04:33:30|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1629261220000|2021-08-18 04:33:40|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1629261230000|2021-08-18 04:33:50|362.79|359.99|362.79|359.99|362.79|359.99|362.79|359.99|0
1629261240000|2021-08-18 04:34:00|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1629261340000|2021-08-18 04:35:40|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1629261480000|2021-08-18 04:38:00|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1629261520000|2021-08-18 04:38:40|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1629261540000|2021-08-18 04:39:00|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1629261620000|2021-08-18 04:40:20|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1629261650000|2021-08-18 04:40:50|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1629261720000|2021-08-18 04:42:00|362.15|359.35|361.99|359.19|362.15|359.35|361.99|359.19|0
1629261730000|2021-08-18 04:42:10|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1629261750000|2021-08-18 04:42:30|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1629261760000|2021-08-18 04:42:40|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1629261850000|2021-08-18 04:44:10|361.99|359.19|362.15|359.35|362.15|359.35|361.99|359.19|0
1629261860000|2021-08-18 04:44:20|362.06|359.26|362.06|359.26|362.15|359.35|362.06|359.26|0
1629261870000|2021-08-18 04:44:30|361.99|359.19|362.15|359.35|362.15|359.35|361.99|359.19|0
1629261890000|2021-08-18 04:44:50|362.3|359.5|362.22|359.42|362.3|359.5|362.22|359.42|0
1629261900000|2021-08-18 04:45:00|362.15|359.35|362.22|359.42|362.3|359.5|362.15|359.35|0
1629261910000|2021-08-18 04:45:10|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1629261940000|2021-08-18 04:45:40|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1629261960000|2021-08-18 04:46:00|362.3|359.5|362.14|359.34|362.3|359.5|362.14|359.34|0
1629262020000|2021-08-18 04:47:00|361.99|359.19|361.98|359.18|361.99|359.19|361.98|359.18|0
1629262030000|2021-08-18 04:47:10|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1629262200000|2021-08-18 04:50:00|362.06|359.26|361.98|359.18|362.06|359.26|361.98|359.18|0
1629262360000|2021-08-18 04:52:40|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1629262420000|2021-08-18 04:53:40|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1629262430000|2021-08-18 04:53:50|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1629262440000|2021-08-18 04:54:00|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1629262470000|2021-08-18 04:54:30|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1629262480000|2021-08-18 04:54:40|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1629262500000|2021-08-18 04:55:00|361.9|359.1|361.98|359.18|361.98|359.18|361.9|359.1|0
1629262510000|2021-08-18 04:55:10|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1629262520000|2021-08-18 04:55:20|361.98|359.18|361.98|359.18|361.98|359.18|361.82|359.02|0
1629262550000|2021-08-18 04:55:50|361.9|359.1|361.82|359.02|361.9|359.1|361.82|359.02|0
1629262560000|2021-08-18 04:56:00|361.9|359.1|361.82|359.02|361.9|359.1|361.82|359.02|0
1629262600000|2021-08-18 04:56:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1629262610000|2021-08-18 04:56:50|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1629262630000|2021-08-18 04:57:10|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1629262640000|2021-08-18 04:57:20|361.82|359.02|361.66|358.86|361.82|359.02|361.66|358.86|0
1629262650000|2021-08-18 04:57:30|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1629262700000|2021-08-18 04:58:20|361.98|359.18|361.98|359.18|361.98|359.18|361.9|359.1|0
1629262740000|2021-08-18 04:59:00|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1629262800000|2021-08-18 05:00:00|361.98|359.18|361.98|359.18|361.98|359.18|361.82|359.02|0
1629262810000|2021-08-18 05:00:10|362.14|359.34|362.06|359.26|362.14|359.34|362.06|359.26|0
1629262820000|2021-08-18 05:00:20|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1629262880000|2021-08-18 05:01:20|362.3|359.5|362.14|359.34|362.3|359.5|362.14|359.34|0
1629262890000|2021-08-18 05:01:30|362.3|359.5|362.14|359.34|362.3|359.5|362.14|359.34|0
1629262900000|2021-08-18 05:01:40|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1629262910000|2021-08-18 05:01:50|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1629262980000|2021-08-18 05:03:00|362.3|359.5|362.46|359.66|362.46|359.66|362.3|359.5|0
1629263000000|2021-08-18 05:03:20|362.62|359.82|362.62|359.82|362.62|359.82|362.46|359.66|0
1629263010000|2021-08-18 05:03:30|362.46|359.66|362.62|359.82|362.62|359.82|362.46|359.66|0
1629263080000|2021-08-18 05:04:40|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1629263100000|2021-08-18 05:05:00|362.62|359.82|362.46|359.66|362.62|359.82|362.46|359.66|0
1629263160000|2021-08-18 05:06:00|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1629263170000|2021-08-18 05:06:10|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1629263180000|2021-08-18 05:06:20|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1629263190000|2021-08-18 05:06:30|362.46|359.66|362.3|359.5|362.46|359.66|362.3|359.5|0
1629263210000|2021-08-18 05:06:50|362.37|359.57|362.45|359.65|362.45|359.65|362.37|359.57|0
1629263220000|2021-08-18 05:07:00|362.37|359.57|362.3|359.5|362.37|359.57|362.3|359.5|0
1629263230000|2021-08-18 05:07:10|362.37|359.57|362.45|359.65|362.45|359.65|362.37|359.57|0
1629263290000|2021-08-18 05:08:10|362.37|359.57|362.45|359.65|362.45|359.65|362.29|359.49|0
1629263300000|2021-08-18 05:08:20|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1629263310000|2021-08-18 05:08:30|362.45|359.65|362.29|359.49|362.45|359.65|362.29|359.49|0
1629263320000|2021-08-18 05:08:40|362.45|359.65|362.37|359.57|362.45|359.65|362.37|359.57|0
1629263330000|2021-08-18 05:08:50|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1629263340000|2021-08-18 05:09:00|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1629263370000|2021-08-18 05:09:30|362.37|359.57|362.29|359.49|362.37|359.57|362.29|359.49|0
1629263380000|2021-08-18 05:09:40|362.37|359.57|362.45|359.65|362.45|359.65|362.37|359.57|0
1629263480000|2021-08-18 05:11:20|362.61|359.81|362.61|359.81|362.61|359.81|362.45|359.65|0
1629263510000|2021-08-18 05:11:50|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1629263530000|2021-08-18 05:12:10|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1629263540000|2021-08-18 05:12:20|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1629263550000|2021-08-18 05:12:30|362.53|359.73|362.61|359.81|362.61|359.81|362.45|359.65|0
1629263590000|2021-08-18 05:13:10|362.69|359.89|362.77|359.97|362.77|359.97|362.69|359.89|0
1629263660000|2021-08-18 05:14:20|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1629263670000|2021-08-18 05:14:30|362.85|360.05|362.77|359.97|362.85|360.05|362.77|359.97|0
1629263720000|2021-08-18 05:15:20|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1629263740000|2021-08-18 05:15:40|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1629263760000|2021-08-18 05:16:00|362.53|359.73|362.45|359.65|362.53|359.73|362.45|359.65|0
1629263820000|2021-08-18 05:17:00|362.37|359.57|362.45|359.65|362.45|359.65|362.37|359.57|0
1629263830000|2021-08-18 05:17:10|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1629263840000|2021-08-18 05:17:20|362.53|359.73|362.45|359.65|362.53|359.73|362.45|359.65|0
1629263880000|2021-08-18 05:18:00|362.29|359.49|362.45|359.65|362.45|359.65|362.29|359.49|0
1629263900000|2021-08-18 05:18:20|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1629263910000|2021-08-18 05:18:30|362.29|359.49|362.45|359.65|362.45|359.65|362.29|359.49|0
1629263920000|2021-08-18 05:18:40|362.29|359.49|362.45|359.65|362.45|359.65|362.29|359.49|0
1629263930000|2021-08-18 05:18:50|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1629263940000|2021-08-18 05:19:00|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1629263970000|2021-08-18 05:19:30|362.53|359.73|362.61|359.81|362.61|359.81|362.53|359.73|0
1629263990000|2021-08-18 05:19:50|362.53|359.73|362.45|359.65|362.53|359.73|362.45|359.65|0
1629264010000|2021-08-18 05:20:10|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1629264020000|2021-08-18 05:20:20|362.45|359.65|362.61|359.81|362.61|359.81|362.45|359.65|0
1629264030000|2021-08-18 05:20:30|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1629264040000|2021-08-18 05:20:40|362.53|359.73|362.45|359.65|362.53|359.73|362.45|359.65|0
1629264060000|2021-08-18 05:21:00|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1629264070000|2021-08-18 05:21:10|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1629264080000|2021-08-18 05:21:20|362.37|359.57|362.29|359.49|362.45|359.65|362.29|359.49|0
1629264130000|2021-08-18 05:22:10|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1629264150000|2021-08-18 05:22:30|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1629264170000|2021-08-18 05:22:50|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1629264200000|2021-08-18 05:23:20|362.29|359.49|362.37|359.57|362.45|359.65|362.29|359.49|0
1629264210000|2021-08-18 05:23:30|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1629264330000|2021-08-18 05:25:30|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1629264360000|2021-08-18 05:26:00|362.29|359.49|362.13|359.33|362.29|359.49|362.13|359.33|0
1629264370000|2021-08-18 05:26:10|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1629264390000|2021-08-18 05:26:30|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1629264480000|2021-08-18 05:28:00|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1629264530000|2021-08-18 05:28:50|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1629264540000|2021-08-18 05:29:00|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1629264560000|2021-08-18 05:29:20|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1629264580000|2021-08-18 05:29:40|361.97|359.17|362.13|359.33|362.13|359.33|361.97|359.17|0
1629264590000|2021-08-18 05:29:50|361.97|359.17|361.97|359.17|362.13|359.33|361.97|359.17|0
1629264600000|2021-08-18 05:30:00|362.04|359.24|362.13|359.33|362.13|359.33|362.04|359.24|0
1629264610000|2021-08-18 05:30:10|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1629264620000|2021-08-18 05:30:20|362.13|359.33|362.29|359.49|362.29|359.49|362.13|359.33|0
1629264630000|2021-08-18 05:30:30|362.2|359.4|362.29|359.49|362.29|359.49|362.2|359.4|0
1629264640000|2021-08-18 05:30:40|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1629264650000|2021-08-18 05:30:50|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1629264660000|2021-08-18 05:31:00|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1629264690000|2021-08-18 05:31:30|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1629264700000|2021-08-18 05:31:40|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1629264720000|2021-08-18 05:32:00|361.97|359.17|361.81|359.01|361.97|359.17|361.81|359.01|0
1629264750000|2021-08-18 05:32:30|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1629264800000|2021-08-18 05:33:20|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1629264810000|2021-08-18 05:33:30|361.97|359.17|362.13|359.33|362.13|359.33|361.97|359.17|0
1629264830000|2021-08-18 05:33:50|362.2|359.4|362.13|359.33|362.2|359.4|362.13|359.33|0
1629264840000|2021-08-18 05:34:00|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1629264850000|2021-08-18 05:34:10|362.04|359.24|362.12|359.32|362.13|359.33|362.04|359.24|0
1629264940000|2021-08-18 05:35:40|361.97|359.17|362.12|359.32|362.12|359.32|361.97|359.17|0
1629264950000|2021-08-18 05:35:50|361.97|359.17|361.96|359.16|361.97|359.17|361.96|359.16|0
1629264980000|2021-08-18 05:36:20|362.04|359.24|361.96|359.16|362.04|359.24|361.96|359.16|0
1629264990000|2021-08-18 05:36:30|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1629265000000|2021-08-18 05:36:40|361.96|359.16|362.12|359.32|362.2|359.4|361.96|359.16|0
1629265010000|2021-08-18 05:36:50|362.28|359.48|362.12|359.32|362.28|359.48|362.12|359.32|0
1629265050000|2021-08-18 05:37:30|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1629265060000|2021-08-18 05:37:40|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1629265090000|2021-08-18 05:38:10|362.2|359.4|362.12|359.32|362.2|359.4|362.12|359.32|0
1629265110000|2021-08-18 05:38:30|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1629265120000|2021-08-18 05:38:40|362.2|359.4|362.28|359.48|362.28|359.48|362.2|359.4|0
1629265130000|2021-08-18 05:38:50|362.12|359.32|362.2|359.4|362.2|359.4|362.12|359.32|0
1629265140000|2021-08-18 05:39:00|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1629265150000|2021-08-18 05:39:10|362.28|359.48|362.2|359.4|362.28|359.48|362.2|359.4|0
1629265160000|2021-08-18 05:39:20|362.12|359.32|362.2|359.4|362.28|359.48|362.12|359.32|0
1629265170000|2021-08-18 05:39:30|362.12|359.32|362.12|359.32|362.28|359.48|362.12|359.32|0
1629265180000|2021-08-18 05:39:40|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1629265200000|2021-08-18 05:40:00|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1629265230000|2021-08-18 05:40:30|362.04|359.24|362.12|359.32|362.12|359.32|362.04|359.24|0
1629265270000|2021-08-18 05:41:10|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1629265310000|2021-08-18 05:41:50|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1629265360000|2021-08-18 05:42:40|362.04|359.24|361.96|359.16|362.04|359.24|361.96|359.16|0
1629265380000|2021-08-18 05:43:00|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1629265390000|2021-08-18 05:43:10|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1629265480000|2021-08-18 05:44:40|361.8|359|361.8|359|361.8|359|361.8|359|0
1629265510000|2021-08-18 05:45:10|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1629265520000|2021-08-18 05:45:20|361.8|359|361.8|359|361.8|359|361.8|359|0
1629265540000|2021-08-18 05:45:40|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1629265560000|2021-08-18 05:46:00|361.8|359|361.8|359|361.8|359|361.8|359|0
1629265620000|2021-08-18 05:47:00|361.96|359.16|361.96|359.16|361.96|359.16|361.88|359.08|0
1629265630000|2021-08-18 05:47:10|361.88|359.08|361.8|359|361.88|359.08|361.8|359|0
1629265640000|2021-08-18 05:47:20|361.88|359.08|361.96|359.16|361.96|359.16|361.88|359.08|0
1629265650000|2021-08-18 05:47:30|361.8|359|361.96|359.16|361.96|359.16|361.8|359|0
1629265690000|2021-08-18 05:48:10|361.8|359|361.8|359|361.8|359|361.8|359|0
1629265760000|2021-08-18 05:49:20|361.88|359.08|361.88|359.08|361.88|359.08|361.88|359.08|0
1629265770000|2021-08-18 05:49:30|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1629265780000|2021-08-18 05:49:40|361.8|359|361.8|359|361.8|359|361.8|359|0
1629265810000|2021-08-18 05:50:10|361.96|359.16|361.8|359|361.96|359.16|361.8|359|0
1629265830000|2021-08-18 05:50:30|361.72|358.92|361.64|358.84|361.72|358.92|361.64|358.84|0
1629265840000|2021-08-18 05:50:40|361.8|359|361.8|359|361.8|359|361.8|359|0
1629265860000|2021-08-18 05:51:00|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1629265890000|2021-08-18 05:51:30|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1629265920000|2021-08-18 05:52:00|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1629265950000|2021-08-18 05:52:30|361.48|358.68|361.64|358.84|361.64|358.84|361.48|358.68|0
1629266000000|2021-08-18 05:53:20|361.8|359|361.72|358.92|361.8|359|361.72|358.92|0
1629266010000|2021-08-18 05:53:30|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1629266030000|2021-08-18 05:53:50|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1629266090000|2021-08-18 05:54:50|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1629266110000|2021-08-18 05:55:10|361.72|358.92|361.8|359|361.8|359|361.72|358.92|0
1629266130000|2021-08-18 05:55:30|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1629266140000|2021-08-18 05:55:40|361.71|358.91|361.8|359|361.8|359|361.71|358.91|0
1629266160000|2021-08-18 05:56:00|361.71|358.91|361.64|358.84|361.71|358.91|361.64|358.84|0
1629266170000|2021-08-18 05:56:10|361.8|359|361.8|359|361.8|359|361.8|359|0
1629266250000|2021-08-18 05:57:30|361.96|359.16|361.87|359.07|361.96|359.16|361.8|359|0
1629266260000|2021-08-18 05:57:40|361.96|359.16|361.8|359|361.96|359.16|361.8|359|0
1629266280000|2021-08-18 05:58:00|361.96|359.16|361.87|359.07|361.96|359.16|361.8|359|0
1629266290000|2021-08-18 05:58:10|361.8|359|361.87|359.07|361.87|359.07|361.8|359|0
1629266300000|2021-08-18 05:58:20|361.8|359|361.8|359|361.8|359|361.8|359|0
1629266320000|2021-08-18 05:58:40|361.87|359.07|361.8|359|361.87|359.07|361.8|359|0
1629266330000|2021-08-18 05:58:50|361.96|359.16|361.8|359|361.96|359.16|361.8|359|0
1629266340000|2021-08-18 05:59:00|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1629266350000|2021-08-18 05:59:10|361.8|359|361.8|359|361.8|359|361.8|359|0
1629266370000|2021-08-18 05:59:30|361.87|359.07|361.87|359.07|361.96|359.16|361.8|359|0
1629266380000|2021-08-18 05:59:40|361.8|359|361.8|359|361.8|359|361.8|359|0
1629266400000|2021-08-18 06:00:00|362.11|359.31|361.96|359.16|362.11|359.31|361.96|359.16|0
1629266410000|2021-08-18 06:00:10|362.11|359.31|362.11|359.31|362.11|359.31|362.11|359.31|0
1629266420000|2021-08-18 06:00:20|361.96|359.16|361.8|359|361.96|359.16|361.8|359|0
1629266440000|2021-08-18 06:00:40|361.71|358.91|361.64|358.84|361.71|358.91|361.64|358.84|0
1629266490000|2021-08-18 06:01:30|361.55|358.75|361.48|358.68|361.55|358.75|361.48|358.68|0
1629266530000|2021-08-18 06:02:10|361.32|358.52|361.16|358.36|361.32|358.52|361.16|358.36|0
1629266540000|2021-08-18 06:02:20|361.32|358.52|361.48|358.68|361.48|358.68|361.32|358.52|0
1629266550000|2021-08-18 06:02:30|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1629266560000|2021-08-18 06:02:40|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629266580000|2021-08-18 06:03:00|361|358.2|361|358.2|361|358.2|361|358.2|0
1629266590000|2021-08-18 06:03:10|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629266600000|2021-08-18 06:03:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1629266610000|2021-08-18 06:03:30|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629266620000|2021-08-18 06:03:40|361|358.2|361.16|358.36|361.16|358.36|361|358.2|0
1629266630000|2021-08-18 06:03:50|361|358.2|361|358.2|361|358.2|361|358.2|0
1629266650000|2021-08-18 06:04:10|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629266660000|2021-08-18 06:04:20|361|358.2|361|358.2|361|358.2|361|358.2|0
1629266670000|2021-08-18 06:04:30|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629266680000|2021-08-18 06:04:40|361|358.2|361|358.2|361|358.2|361|358.2|0
1629266690000|2021-08-18 06:04:50|360.84|358.04|361|358.2|361|358.2|360.84|358.04|0
1629266700000|2021-08-18 06:05:00|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1629266710000|2021-08-18 06:05:10|361|358.2|360.84|358.04|361|358.2|360.84|358.04|0
1629266720000|2021-08-18 06:05:20|361|358.2|361|358.2|361|358.2|361|358.2|0
1629266730000|2021-08-18 06:05:30|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629266740000|2021-08-18 06:05:40|361.32|358.52|361.16|358.36|361.32|358.52|361.16|358.36|0
1629266760000|2021-08-18 06:06:00|361.23|358.43|361.16|358.36|361.23|358.43|361.16|358.36|0
1629266770000|2021-08-18 06:06:10|361|358.2|361|358.2|361|358.2|361|358.2|0
1629266780000|2021-08-18 06:06:20|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629266790000|2021-08-18 06:06:30|361.32|358.52|361.23|358.43|361.32|358.52|361.23|358.43|0
1629266800000|2021-08-18 06:06:40|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629266810000|2021-08-18 06:06:50|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1629266820000|2021-08-18 06:07:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629266840000|2021-08-18 06:07:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1629266850000|2021-08-18 06:07:30|361.47|358.67|361.47|358.67|361.63|358.83|361.47|358.67|0
1629266860000|2021-08-18 06:07:40|361.63|358.83|361.63|358.83|361.63|358.83|361.47|358.67|0
1629266880000|2021-08-18 06:08:00|361.47|358.67|361.63|358.83|361.63|358.83|361.47|358.67|0
1629266890000|2021-08-18 06:08:10|361.71|358.91|361.79|358.99|361.79|358.99|361.71|358.91|0
1629266920000|2021-08-18 06:08:40|361.71|358.91|361.79|358.99|361.79|358.99|361.71|358.91|0
1629266930000|2021-08-18 06:08:50|361.71|358.91|361.71|358.91|361.79|358.99|361.71|358.91|0
1629266940000|2021-08-18 06:09:00|361.79|358.99|361.63|358.83|361.79|358.99|361.63|358.83|0
1629266960000|2021-08-18 06:09:20|361.47|358.67|361.47|358.67|361.63|358.83|361.47|358.67|0
1629266970000|2021-08-18 06:09:30|361.39|358.59|361.47|358.67|361.47|358.67|361.39|358.59|0
1629266990000|2021-08-18 06:09:50|361.39|358.59|361.31|358.51|361.39|358.59|361.31|358.51|0
1629267000000|2021-08-18 06:10:00|361.47|358.67|360.68|357.88|361.47|358.67|360.68|357.88|0
1629267030000|2021-08-18 06:10:30|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1629267040000|2021-08-18 06:10:40|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1629267050000|2021-08-18 06:10:50|360.68|357.88|360.84|358.04|360.84|358.04|360.68|357.88|0
1629267060000|2021-08-18 06:11:00|360.68|357.88|360.76|357.96|360.76|357.96|360.68|357.88|0
1629267070000|2021-08-18 06:11:10|360.84|358.04|360.76|357.96|360.84|358.04|360.68|357.88|0
1629267080000|2021-08-18 06:11:20|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1629267090000|2021-08-18 06:11:30|360.68|357.88|360.84|358.04|360.84|358.04|360.68|357.88|0
1629267110000|2021-08-18 06:11:50|361|358.2|360.92|358.12|361|358.2|360.92|358.12|0
1629267120000|2021-08-18 06:12:00|361|358.2|361.16|358.36|361.16|358.36|361|358.2|0
1629267130000|2021-08-18 06:12:10|361|358.2|361|358.2|361|358.2|361|358.2|0
1629267150000|2021-08-18 06:12:30|360.91|358.11|361|358.2|361|358.2|360.91|358.11|0
1629267170000|2021-08-18 06:12:50|361.16|358.36|361|358.2|361.16|358.36|361|358.2|0
1629267180000|2021-08-18 06:13:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629267190000|2021-08-18 06:13:10|361|358.2|361.16|358.36|361.16|358.36|361|358.2|0
1629267250000|2021-08-18 06:14:10|361|358.2|361.32|358.52|361.32|358.52|361|358.2|0
1629267260000|2021-08-18 06:14:20|361.16|358.36|361.32|358.52|361.32|358.52|361.16|358.36|0
1629267290000|2021-08-18 06:14:50|361.23|358.43|361.32|358.52|361.32|358.52|361.23|358.43|0
1629267300000|2021-08-18 06:15:00|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1629267310000|2021-08-18 06:15:10|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1629267320000|2021-08-18 06:15:20|361.32|358.52|361.16|358.36|361.32|358.52|361.16|358.36|0
1629267340000|2021-08-18 06:15:40|361.31|358.51|361.23|358.43|361.31|358.51|361.23|358.43|0
1629267350000|2021-08-18 06:15:50|361.16|358.36|361.07|358.27|361.16|358.36|361.07|358.27|0
1629267360000|2021-08-18 06:16:00|361|358.2|361.16|358.36|361.16|358.36|361|358.2|0
1629267370000|2021-08-18 06:16:10|361|358.2|361.16|358.36|361.16|358.36|361|358.2|0
1629267380000|2021-08-18 06:16:20|361|358.2|361|358.2|361.07|358.27|361|358.2|0
1629267390000|2021-08-18 06:16:30|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1629267410000|2021-08-18 06:16:50|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1629267420000|2021-08-18 06:17:00|360.84|358.04|361|358.2|361|358.2|360.84|358.04|0
1629267430000|2021-08-18 06:17:10|360.91|358.11|361|358.2|361|358.2|360.91|358.11|0
1629267440000|2021-08-18 06:17:20|360.91|358.11|360.84|358.04|360.91|358.11|360.84|358.04|0
1629267460000|2021-08-18 06:17:40|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1629267470000|2021-08-18 06:17:50|360.84|358.04|360.84|358.04|360.84|358.04|360.68|357.88|0
1629267490000|2021-08-18 06:18:10|360.75|357.95|360.75|357.95|360.75|357.95|360.68|357.88|0
1629267500000|2021-08-18 06:18:20|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1629267510000|2021-08-18 06:18:30|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1629267530000|2021-08-18 06:18:50|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1629267580000|2021-08-18 06:19:40|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1629267600000|2021-08-18 06:20:00|360.52|357.72|360.68|357.88|360.68|357.88|360.52|357.72|0
1629267620000|2021-08-18 06:20:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1629267650000|2021-08-18 06:20:50|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1629267660000|2021-08-18 06:21:00|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1629267680000|2021-08-18 06:21:20|360.43|357.63|360.43|357.63|360.52|357.72|360.43|357.63|0
1629267690000|2021-08-18 06:21:30|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1629267720000|2021-08-18 06:22:00|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1629267730000|2021-08-18 06:22:10|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1629267740000|2021-08-18 06:22:20|360.52|357.72|360.52|357.72|360.52|357.72|360.43|357.63|0
1629267750000|2021-08-18 06:22:30|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1629267760000|2021-08-18 06:22:40|360.43|357.63|360.52|357.72|360.52|357.72|360.43|357.63|0
1629267790000|2021-08-18 06:23:10|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1629267800000|2021-08-18 06:23:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1629267810000|2021-08-18 06:23:30|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1629267820000|2021-08-18 06:23:40|360.52|357.72|360.52|357.72|360.52|357.72|360.36|357.56|0
1629267830000|2021-08-18 06:23:50|360.36|357.56|360.43|357.63|360.43|357.63|360.36|357.56|0
1629267840000|2021-08-18 06:24:00|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1629267890000|2021-08-18 06:24:50|360.43|357.63|360.43|357.63|360.43|357.63|360.36|357.56|0
1629267900000|2021-08-18 06:25:00|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1629267920000|2021-08-18 06:25:20|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1629267960000|2021-08-18 06:26:00|360.43|357.63|360.51|357.71|360.51|357.71|360.43|357.63|0
1629267970000|2021-08-18 06:26:10|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1629267980000|2021-08-18 06:26:20|360.43|357.63|360.51|357.71|360.51|357.71|360.43|357.63|0
1629268020000|2021-08-18 06:27:00|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1629268030000|2021-08-18 06:27:10|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1629268040000|2021-08-18 06:27:20|360.75|357.95|360.67|357.87|360.75|357.95|360.67|357.87|0
1629268060000|2021-08-18 06:27:40|360.51|357.71|360.43|357.63|360.51|357.71|360.43|357.63|0
1629268070000|2021-08-18 06:27:50|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1629268080000|2021-08-18 06:28:00|360.35|357.55|360.35|357.55|360.51|357.71|360.35|357.55|0
1629268090000|2021-08-18 06:28:10|360.51|357.71|360.35|357.55|360.51|357.71|360.35|357.55|0
1629268100000|2021-08-18 06:28:20|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1629268120000|2021-08-18 06:28:40|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1629268130000|2021-08-18 06:28:50|360.35|357.55|360.2|357.4|360.35|357.55|360.2|357.4|0
1629268150000|2021-08-18 06:29:10|360.35|357.55|360.19|357.39|360.35|357.55|360.19|357.39|0
1629268170000|2021-08-18 06:29:30|360.11|357.31|360.11|357.31|360.19|357.39|360.11|357.31|0
1629268180000|2021-08-18 06:29:40|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1629268190000|2021-08-18 06:29:50|360.11|357.31|360.04|357.24|360.11|357.31|360.04|357.24|0
1629268200000|2021-08-18 06:30:00|359.88|357.08|360.04|357.24|360.04|357.24|359.88|357.08|0
1629268230000|2021-08-18 06:30:30|360.11|357.31|360.04|357.24|360.19|357.39|360.04|357.24|0
1629268260000|2021-08-18 06:31:00|360.19|357.39|360.35|357.55|360.35|357.55|360.11|357.31|0
1629268270000|2021-08-18 06:31:10|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1629268280000|2021-08-18 06:31:20|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1629268290000|2021-08-18 06:31:30|360.03|357.23|359.88|357.08|360.03|357.23|359.88|357.08|0
1629268320000|2021-08-18 06:32:00|360.03|357.23|359.88|357.08|360.03|357.23|359.88|357.08|0
1629268330000|2021-08-18 06:32:10|360.03|357.23|359.88|357.08|360.03|357.23|359.88|357.08|0
1629268340000|2021-08-18 06:32:20|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1629268350000|2021-08-18 06:32:30|359.79|356.99|359.88|357.08|359.88|357.08|359.79|356.99|0
1629268360000|2021-08-18 06:32:40|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1629268400000|2021-08-18 06:33:20|360.19|357.39|360.03|357.23|360.19|357.39|360.03|357.23|0
1629268410000|2021-08-18 06:33:30|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1629268430000|2021-08-18 06:33:50|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1629268440000|2021-08-18 06:34:00|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1629268450000|2021-08-18 06:34:10|359.87|357.07|359.72|356.92|359.87|357.07|359.72|356.92|0
1629268480000|2021-08-18 06:34:40|359.56|356.76|359.56|356.76|359.56|356.76|359.56|356.76|0
1629268500000|2021-08-18 06:35:00|359.72|356.92|359.87|357.07|359.87|357.07|359.72|356.92|0
1629268510000|2021-08-18 06:35:10|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1629268520000|2021-08-18 06:35:20|359.87|357.07|359.79|356.99|359.87|357.07|359.79|356.99|0
1629268530000|2021-08-18 06:35:30|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1629268540000|2021-08-18 06:35:40|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1629268560000|2021-08-18 06:36:00|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1629268580000|2021-08-18 06:36:20|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1629268590000|2021-08-18 06:36:30|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1629268640000|2021-08-18 06:37:20|359.79|356.99|359.71|356.91|359.79|356.99|359.71|356.91|0
1629268710000|2021-08-18 06:38:30|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1629268720000|2021-08-18 06:38:40|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1629268780000|2021-08-18 06:39:40|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1629268800000|2021-08-18 06:40:00|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1629268840000|2021-08-18 06:40:40|359.63|356.83|359.63|356.83|359.63|356.83|359.63|356.83|0
1629268850000|2021-08-18 06:40:50|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1629268860000|2021-08-18 06:41:00|359.47|356.67|359.47|356.67|359.55|356.75|359.47|356.67|0
1629268870000|2021-08-18 06:41:10|359.55|356.75|359.71|356.91|359.71|356.91|359.55|356.75|0
1629268880000|2021-08-18 06:41:20|359.55|356.75|359.55|356.75|359.71|356.91|359.55|356.75|0
1629268890000|2021-08-18 06:41:30|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1629268900000|2021-08-18 06:41:40|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1629268910000|2021-08-18 06:41:50|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1629268920000|2021-08-18 06:42:00|359.47|356.67|359.55|356.75|359.55|356.75|359.39|356.59|0
1629268940000|2021-08-18 06:42:20|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1629268950000|2021-08-18 06:42:30|359.47|356.67|359.55|356.75|359.55|356.75|359.47|356.67|0
1629268990000|2021-08-18 06:43:10|359.63|356.83|359.71|356.91|359.71|356.91|359.63|356.83|0
1629269000000|2021-08-18 06:43:20|359.63|356.83|359.63|356.83|359.63|356.83|359.63|356.83|0
1629269010000|2021-08-18 06:43:30|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1629269040000|2021-08-18 06:44:00|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1629269050000|2021-08-18 06:44:10|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1629269080000|2021-08-18 06:44:40|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1629269100000|2021-08-18 06:45:00|359.63|356.83|359.63|356.83|359.63|356.83|359.63|356.83|0
1629269110000|2021-08-18 06:45:10|359.71|356.91|359.55|356.75|359.71|356.91|359.55|356.75|0
1629269120000|2021-08-18 06:45:20|359.63|356.83|359.87|357.07|359.87|357.07|359.63|356.83|0
1629269130000|2021-08-18 06:45:30|359.71|356.91|359.87|357.07|359.87|357.07|359.71|356.91|0
1629269150000|2021-08-18 06:45:50|359.95|357.15|360.03|357.23|360.03|357.23|359.95|357.15|0
1629269170000|2021-08-18 06:46:10|359.87|357.07|359.87|357.07|359.87|357.07|359.71|356.91|0
1629269180000|2021-08-18 06:46:20|359.79|356.99|359.71|356.91|359.87|357.07|359.71|356.91|0
1629269230000|2021-08-18 06:47:10|359.79|356.99|359.71|356.91|359.79|356.99|359.71|356.91|0
1629269240000|2021-08-18 06:47:20|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1629269260000|2021-08-18 06:47:40|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1629269270000|2021-08-18 06:47:50|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1629269280000|2021-08-18 06:48:00|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1629269290000|2021-08-18 06:48:10|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1629269300000|2021-08-18 06:48:20|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1629269320000|2021-08-18 06:48:40|360.19|357.39|360.26|357.46|360.26|357.46|360.19|357.39|0
1629269330000|2021-08-18 06:48:50|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1629269350000|2021-08-18 06:49:10|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1629269370000|2021-08-18 06:49:30|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1629269390000|2021-08-18 06:49:50|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1629269430000|2021-08-18 06:50:30|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1629269450000|2021-08-18 06:50:50|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1629269460000|2021-08-18 06:51:00|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1629269470000|2021-08-18 06:51:10|359.94|357.14|359.87|357.07|359.94|357.14|359.87|357.07|0
1629269520000|2021-08-18 06:52:00|359.78|356.98|359.87|357.07|359.87|357.07|359.78|356.98|0
1629269530000|2021-08-18 06:52:10|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1629269590000|2021-08-18 06:53:10|359.87|357.07|360.03|357.23|360.03|357.23|359.87|357.07|0
1629269620000|2021-08-18 06:53:40|360.1|357.3|360.18|357.38|360.18|357.38|360.1|357.3|0
1629269650000|2021-08-18 06:54:10|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1629269670000|2021-08-18 06:54:30|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1629269710000|2021-08-18 06:55:10|360.34|357.54|360.5|357.7|360.5|357.7|360.34|357.54|0
1629269730000|2021-08-18 06:55:30|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1629269740000|2021-08-18 06:55:40|360.1|357.3|360.18|357.38|360.18|357.38|360.1|357.3|0
1629269750000|2021-08-18 06:55:50|360.1|357.3|360.18|357.38|360.18|357.38|360.03|357.23|0
1629269810000|2021-08-18 06:56:50|360.02|357.22|360.18|357.38|360.18|357.38|360.02|357.22|0
1629269820000|2021-08-18 06:57:00|360.02|357.22|360.18|357.38|360.18|357.38|360.02|357.22|0
1629269830000|2021-08-18 06:57:10|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1629269860000|2021-08-18 06:57:40|359.94|357.14|360.02|357.22|360.02|357.22|359.94|357.14|0
1629269870000|2021-08-18 06:57:50|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1629269900000|2021-08-18 06:58:20|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1629269910000|2021-08-18 06:58:30|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1629269920000|2021-08-18 06:58:40|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1629269940000|2021-08-18 06:59:00|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1629269950000|2021-08-18 06:59:10|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1629269960000|2021-08-18 06:59:20|359.71|356.91|359.71|356.91|359.78|356.98|359.71|356.91|0
1629269970000|2021-08-18 06:59:30|359.86|357.06|359.71|356.91|359.86|357.06|359.71|356.91|0
1629269990000|2021-08-18 06:59:50|359.78|356.98|359.86|357.06|359.86|357.06|359.71|356.91|0
1629270000000|2021-08-18 07:00:00|359.94|357.14|359.71|356.91|360.02|357.22|359.71|356.91|0
1629270010000|2021-08-18 07:00:10|360.02|357.22|360.02|357.22|360.5|357.7|360.02|357.22|0
1629270020000|2021-08-18 07:00:20|360.34|357.54|360.18|357.38|360.5|357.7|360.18|357.38|0
1629270030000|2021-08-18 07:00:30|360.02|357.22|360.1|357.3|360.18|357.38|360.02|357.22|0
1629270040000|2021-08-18 07:00:40|360.02|357.22|360.02|357.22|360.18|357.38|360.02|357.22|0
1629270050000|2021-08-18 07:00:50|360.18|357.38|360.26|357.46|360.34|357.54|360.18|357.38|0
1629270060000|2021-08-18 07:01:00|360.18|357.38|360.18|357.38|360.18|357.38|360.02|357.22|0
1629270070000|2021-08-18 07:01:10|360.1|357.3|360.02|357.22|360.1|357.3|360.02|357.22|0
1629270080000|2021-08-18 07:01:20|359.78|356.98|359.78|356.98|359.86|357.06|359.7|356.9|0
1629270090000|2021-08-18 07:01:30|359.86|357.06|360.34|357.54|360.34|357.54|359.86|357.06|0
1629270100000|2021-08-18 07:01:40|360.18|357.38|360.02|357.22|360.18|357.38|360.02|357.22|0
1629270110000|2021-08-18 07:01:50|359.86|357.06|359.86|357.06|359.86|357.06|359.78|356.98|0
1629270120000|2021-08-18 07:02:00|359.7|356.9|359.86|357.06|359.86|357.06|359.7|356.9|0
1629270130000|2021-08-18 07:02:10|359.7|356.9|359.86|357.06|359.86|357.06|359.7|356.9|0
1629270140000|2021-08-18 07:02:20|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1629270150000|2021-08-18 07:02:30|360.02|357.22|360.02|357.22|360.02|357.22|359.86|357.06|0
1629270170000|2021-08-18 07:02:50|360.18|357.38|360.34|357.54|360.34|357.54|360.18|357.38|0
1629270180000|2021-08-18 07:03:00|360.26|357.46|360.02|357.22|360.26|357.46|360.02|357.22|0
1629270190000|2021-08-18 07:03:10|359.7|356.9|360.18|357.38|360.18|357.38|359.7|356.9|0
1629270200000|2021-08-18 07:03:20|360.34|357.54|360.42|357.62|360.42|357.62|360.18|357.38|0
1629270210000|2021-08-18 07:03:30|360.5|357.7|360.18|357.38|360.5|357.7|360.18|357.38|0
1629270220000|2021-08-18 07:03:40|360.34|357.54|360.82|358.02|360.82|358.02|360.34|357.54|0
1629270230000|2021-08-18 07:03:50|360.98|358.18|361.14|358.34|361.14|358.34|360.98|358.18|0
1629270240000|2021-08-18 07:04:00|360.98|358.18|360.73|357.93|360.98|358.18|360.73|357.93|0
1629270250000|2021-08-18 07:04:10|360.82|358.02|360.98|358.18|361.14|358.34|360.82|358.02|0
1629270260000|2021-08-18 07:04:20|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1629270270000|2021-08-18 07:04:30|361.05|358.25|360.98|358.18|361.05|358.25|360.98|358.18|0
1629270280000|2021-08-18 07:04:40|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1629270290000|2021-08-18 07:04:50|360.98|358.18|361.14|358.34|361.14|358.34|360.98|358.18|0
1629270300000|2021-08-18 07:05:00|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1629270310000|2021-08-18 07:05:10|360.78|358.38|360.78|358.38|360.78|358.38|360.78|358.38|0
1629270320000|2021-08-18 07:05:20|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1629270330000|2021-08-18 07:05:30|360.78|358.38|360.78|358.38|360.85|358.45|360.78|358.38|0
1629270340000|2021-08-18 07:05:40|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1629270350000|2021-08-18 07:05:50|360.78|358.38|360.94|358.54|360.94|358.54|360.78|358.38|0
1629270360000|2021-08-18 07:06:00|360.78|358.38|360.62|358.22|360.78|358.38|360.62|358.22|0
1629270380000|2021-08-18 07:06:20|360.46|358.06|360.46|358.06|360.46|358.06|360.3|357.9|0
1629270390000|2021-08-18 07:06:30|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1629270400000|2021-08-18 07:06:40|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1629270420000|2021-08-18 07:07:00|360.3|357.9|360.46|358.06|360.62|358.22|360.3|357.9|0
1629270440000|2021-08-18 07:07:20|360.62|358.22|360.62|358.22|360.62|358.22|360.62|358.22|0
1629270450000|2021-08-18 07:07:30|360.78|358.38|360.78|358.38|360.78|358.38|360.78|358.38|0
1629270460000|2021-08-18 07:07:40|360.62|358.22|360.69|358.29|360.69|358.29|360.62|358.22|0
1629270470000|2021-08-18 07:07:50|360.78|358.38|360.93|358.53|360.93|358.53|360.78|358.38|0
1629270480000|2021-08-18 07:08:00|360.78|358.38|361.09|358.69|361.09|358.69|360.78|358.38|0
1629270490000|2021-08-18 07:08:10|360.93|358.53|361.01|358.61|361.01|358.61|360.93|358.53|0
1629270500000|2021-08-18 07:08:20|360.77|358.37|360.77|358.37|360.93|358.53|360.77|358.37|0
1629270510000|2021-08-18 07:08:30|360.69|358.29|360.62|358.22|360.77|358.37|360.62|358.22|0
1629270530000|2021-08-18 07:08:50|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1629270540000|2021-08-18 07:09:00|360.37|357.97|360.62|358.22|360.62|358.22|360.37|357.97|0
1629270550000|2021-08-18 07:09:10|360.77|358.37|360.62|358.22|360.77|358.37|360.62|358.22|0
1629270570000|2021-08-18 07:09:30|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1629270580000|2021-08-18 07:09:40|360.3|357.9|360.37|357.97|360.37|357.97|360.3|357.9|0
1629270590000|2021-08-18 07:09:50|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1629270600000|2021-08-18 07:10:00|360.46|358.06|360.3|357.9|360.46|358.06|360.14|357.74|0
1629270620000|2021-08-18 07:10:20|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1629270630000|2021-08-18 07:10:30|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1629270640000|2021-08-18 07:10:40|360.37|357.97|360.46|358.06|360.46|358.06|360.37|357.97|0
1629270650000|2021-08-18 07:10:50|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1629270660000|2021-08-18 07:11:00|360.46|358.06|360.61|358.21|360.61|358.21|360.46|358.06|0
1629270670000|2021-08-18 07:11:10|360.53|358.13|360.61|358.21|360.61|358.21|360.46|358.06|0
1629270680000|2021-08-18 07:11:20|360.69|358.29|360.77|358.37|360.77|358.37|360.69|358.29|0
1629270690000|2021-08-18 07:11:30|360.85|358.45|360.77|358.37|360.93|358.53|360.77|358.37|0
1629270700000|2021-08-18 07:11:40|360.61|358.21|360.46|358.06|360.61|358.21|360.46|358.06|0
1629270710000|2021-08-18 07:11:50|360.3|357.9|360.14|357.74|360.3|357.9|360.14|357.74|0
1629270720000|2021-08-18 07:12:00|360.21|357.81|360.3|357.9|360.3|357.9|360.14|357.74|0
1629270730000|2021-08-18 07:12:10|360.14|357.74|359.98|357.58|360.14|357.74|359.98|357.58|0
1629270740000|2021-08-18 07:12:20|359.74|357.34|359.66|357.26|359.74|357.34|359.66|357.26|0
1629270760000|2021-08-18 07:12:40|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1629270770000|2021-08-18 07:12:50|359.82|357.42|359.89|357.49|359.98|357.58|359.82|357.42|0
1629270780000|2021-08-18 07:13:00|359.82|357.42|359.89|357.49|359.89|357.49|359.82|357.42|0
1629270790000|2021-08-18 07:13:10|359.82|357.42|359.66|357.26|359.82|357.42|359.66|357.26|0
1629270800000|2021-08-18 07:13:20|359.74|357.34|359.82|357.42|359.82|357.42|359.74|357.34|0
1629270810000|2021-08-18 07:13:30|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1629270830000|2021-08-18 07:13:50|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1629270840000|2021-08-18 07:14:00|359.66|357.26|359.66|357.26|359.66|357.26|359.58|357.18|0
1629270850000|2021-08-18 07:14:10|359.58|357.18|359.58|357.18|359.58|357.18|359.58|357.18|0
1629270860000|2021-08-18 07:14:20|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1629270870000|2021-08-18 07:14:30|359.73|357.33|359.82|357.42|359.82|357.42|359.73|357.33|0
1629270880000|2021-08-18 07:14:40|359.98|357.58|359.82|357.42|359.98|357.58|359.82|357.42|0
1629270900000|2021-08-18 07:15:00|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1629270910000|2021-08-18 07:15:10|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1629270930000|2021-08-18 07:15:30|359.73|357.33|359.73|357.33|359.73|357.33|359.73|357.33|0
1629270940000|2021-08-18 07:15:40|359.82|357.42|359.58|357.18|359.82|357.42|359.58|357.18|0
1629270950000|2021-08-18 07:15:50|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1629270960000|2021-08-18 07:16:00|359.34|356.94|359.5|357.1|359.5|357.1|359.34|356.94|0
1629270970000|2021-08-18 07:16:10|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629270980000|2021-08-18 07:16:20|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1629270990000|2021-08-18 07:16:30|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1629271000000|2021-08-18 07:16:40|359.26|356.86|359.18|356.78|359.26|356.86|359.18|356.78|0
1629271010000|2021-08-18 07:16:50|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1629271020000|2021-08-18 07:17:00|359.18|356.78|359.34|356.94|359.34|356.94|359.18|356.78|0
1629271030000|2021-08-18 07:17:10|359.18|356.78|359.5|357.1|359.5|357.1|359.18|356.78|0
1629271040000|2021-08-18 07:17:20|359.34|356.94|359.5|357.1|359.5|357.1|359.34|356.94|0
1629271050000|2021-08-18 07:17:30|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629271060000|2021-08-18 07:17:40|359.5|357.1|359.42|357.02|359.5|357.1|359.42|357.02|0
1629271070000|2021-08-18 07:17:50|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1629271080000|2021-08-18 07:18:00|359.66|357.26|359.5|357.1|359.66|357.26|359.5|357.1|0
1629271090000|2021-08-18 07:18:10|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629271110000|2021-08-18 07:18:30|359.5|357.1|359.34|356.94|359.5|357.1|359.34|356.94|0
1629271120000|2021-08-18 07:18:40|359.26|356.86|359.34|356.94|359.34|356.94|359.26|356.86|0
1629271130000|2021-08-18 07:18:50|359.26|356.86|359.18|356.78|359.26|356.86|359.1|356.7|0
1629271140000|2021-08-18 07:19:00|359.1|356.7|359.02|356.62|359.1|356.7|359.02|356.62|0
1629271150000|2021-08-18 07:19:10|359.26|356.86|359.18|356.78|359.26|356.86|359.18|356.78|0
1629271160000|2021-08-18 07:19:20|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629271170000|2021-08-18 07:19:30|359.1|356.7|359.02|356.62|359.18|356.78|359.02|356.62|0
1629271180000|2021-08-18 07:19:40|359.1|356.7|359.18|356.78|359.18|356.78|359.1|356.7|0
1629271190000|2021-08-18 07:19:50|359.02|356.62|359.18|356.78|359.18|356.78|359.02|356.62|0
1629271200000|2021-08-18 07:20:00|359.26|356.86|359.02|356.62|359.26|356.86|359.02|356.62|0
1629271210000|2021-08-18 07:20:10|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629271230000|2021-08-18 07:20:30|359.34|356.94|359.26|356.86|359.34|356.94|359.26|356.86|0
1629271240000|2021-08-18 07:20:40|359.18|356.78|359.02|356.62|359.18|356.78|359.02|356.62|0
1629271250000|2021-08-18 07:20:50|359.18|356.78|359.18|356.78|359.18|356.78|359.02|356.62|0
1629271260000|2021-08-18 07:21:00|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629271270000|2021-08-18 07:21:10|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1629271290000|2021-08-18 07:21:30|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1629271300000|2021-08-18 07:21:40|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1629271310000|2021-08-18 07:21:50|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1629271320000|2021-08-18 07:22:00|359.5|357.1|359.34|356.94|359.5|357.1|359.34|356.94|0
1629271330000|2021-08-18 07:22:10|359.5|357.1|359.34|356.94|359.5|357.1|359.34|356.94|0
1629271340000|2021-08-18 07:22:20|359.5|357.1|359.34|356.94|359.5|357.1|359.34|356.94|0
1629271350000|2021-08-18 07:22:30|359.25|356.85|359.1|356.7|359.25|356.85|359.1|356.7|0
1629271360000|2021-08-18 07:22:40|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629271370000|2021-08-18 07:22:50|359.18|356.78|359.34|356.94|359.34|356.94|359.18|356.78|0
1629271380000|2021-08-18 07:23:00|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629271390000|2021-08-18 07:23:10|359.34|356.94|359.34|356.94|359.34|356.94|359.18|356.78|0
1629271400000|2021-08-18 07:23:20|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629271410000|2021-08-18 07:23:30|359.34|356.94|359.25|356.85|359.34|356.94|359.25|356.85|0
1629271420000|2021-08-18 07:23:40|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629271430000|2021-08-18 07:23:50|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1629271440000|2021-08-18 07:24:00|359.34|356.94|359.18|356.78|359.34|356.94|359.18|356.78|0
1629271450000|2021-08-18 07:24:10|359.34|356.94|359.34|356.94|359.34|356.94|359.18|356.78|0
1629271470000|2021-08-18 07:24:30|359.5|357.1|359.34|356.94|359.5|357.1|359.34|356.94|0
1629271480000|2021-08-18 07:24:40|359.5|357.1|359.34|356.94|359.5|357.1|359.34|356.94|0
1629271500000|2021-08-18 07:25:00|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629271510000|2021-08-18 07:25:10|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629271520000|2021-08-18 07:25:20|359.25|356.85|359.18|356.78|359.25|356.85|359.18|356.78|0
1629271530000|2021-08-18 07:25:30|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1629271540000|2021-08-18 07:25:40|359.18|356.78|359.18|356.78|359.18|356.78|359.02|356.62|0
1629271550000|2021-08-18 07:25:50|359.02|356.62|359.18|356.78|359.18|356.78|359.02|356.62|0
1629271560000|2021-08-18 07:26:00|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629271570000|2021-08-18 07:26:10|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629271590000|2021-08-18 07:26:30|358.7|356.3|358.54|356.14|358.7|356.3|358.54|356.14|0
1629271600000|2021-08-18 07:26:40|358.46|356.06|358.54|356.14|358.54|356.14|358.46|356.06|0
1629271610000|2021-08-18 07:26:50|358.46|356.06|358.54|356.14|358.54|356.14|358.46|356.06|0
1629271620000|2021-08-18 07:27:00|358.7|356.3|358.54|356.14|358.7|356.3|358.54|356.14|0
1629271630000|2021-08-18 07:27:10|358.46|356.06|358.46|356.06|358.46|356.06|358.46|356.06|0
1629271640000|2021-08-18 07:27:20|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1629271660000|2021-08-18 07:27:40|358.7|356.3|358.54|356.14|358.7|356.3|358.54|356.14|0
1629271670000|2021-08-18 07:27:50|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1629271680000|2021-08-18 07:28:00|358.7|356.3|358.7|356.3|358.7|356.3|358.54|356.14|0
1629271690000|2021-08-18 07:28:10|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1629271700000|2021-08-18 07:28:20|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629271720000|2021-08-18 07:28:40|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629271730000|2021-08-18 07:28:50|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1629271740000|2021-08-18 07:29:00|359.02|356.62|359.18|356.78|359.18|356.78|359.02|356.62|0
1629271770000|2021-08-18 07:29:30|359.02|356.62|359.09|356.69|359.09|356.69|359.02|356.62|0
1629271780000|2021-08-18 07:29:40|358.86|356.46|358.77|356.37|358.86|356.46|358.77|356.37|0
1629271790000|2021-08-18 07:29:50|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629271800000|2021-08-18 07:30:00|358.77|356.37|358.86|356.46|358.86|356.46|358.77|356.37|0
1629271810000|2021-08-18 07:30:10|358.7|356.3|358.54|356.14|358.7|356.3|358.54|356.14|0
1629271820000|2021-08-18 07:30:20|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1629271830000|2021-08-18 07:30:30|358.3|355.9|358.38|355.98|358.38|355.98|358.3|355.9|0
1629271840000|2021-08-18 07:30:40|358.3|355.9|358.06|355.66|358.3|355.9|358.06|355.66|0
1629271850000|2021-08-18 07:30:50|357.9|355.5|357.75|355.35|357.9|355.5|357.75|355.35|0
1629271860000|2021-08-18 07:31:00|357.9|355.5|358.06|355.66|358.06|355.66|357.9|355.5|0
1629271880000|2021-08-18 07:31:20|357.9|355.5|357.59|355.19|357.9|355.5|357.59|355.19|0
1629271890000|2021-08-18 07:31:30|357.43|355.03|357.43|355.03|357.59|355.19|357.43|355.03|0
1629271900000|2021-08-18 07:31:40|357.5|355.1|357.43|355.03|357.5|355.1|357.43|355.03|0
1629271910000|2021-08-18 07:31:50|357.35|354.95|357.27|354.87|357.35|354.95|357.27|354.87|0
1629271930000|2021-08-18 07:32:10|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629271940000|2021-08-18 07:32:20|357.59|355.19|357.11|354.71|357.59|355.19|357.11|354.71|0
1629271950000|2021-08-18 07:32:30|356.95|354.55|357.11|354.71|357.11|354.71|356.95|354.55|0
1629271960000|2021-08-18 07:32:40|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1629271980000|2021-08-18 07:33:00|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629271990000|2021-08-18 07:33:10|356.64|354.24|356.48|354.08|356.64|354.24|356.48|354.08|0
1629272000000|2021-08-18 07:33:20|356.55|354.15|356.79|354.39|356.79|354.39|356.55|354.15|0
1629272020000|2021-08-18 07:33:40|356.64|354.24|356.79|354.39|356.79|354.39|356.64|354.24|0
1629272040000|2021-08-18 07:34:00|356.71|354.31|356.64|354.24|356.71|354.31|356.48|354.08|0
1629272060000|2021-08-18 07:34:20|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1629272080000|2021-08-18 07:34:40|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1629272090000|2021-08-18 07:34:50|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629272100000|2021-08-18 07:35:00|356.64|354.24|356.71|354.31|356.71|354.31|356.64|354.24|0
1629272110000|2021-08-18 07:35:10|356.64|354.24|356.48|354.08|356.64|354.24|356.48|354.08|0
1629272120000|2021-08-18 07:35:20|356.55|354.15|356.48|354.08|356.55|354.15|356.48|354.08|0
1629272130000|2021-08-18 07:35:30|356.55|354.15|356.32|353.92|356.55|354.15|356.32|353.92|0
1629272140000|2021-08-18 07:35:40|356.48|354.08|356.32|353.92|356.48|354.08|356.32|353.92|0
1629272170000|2021-08-18 07:36:10|356.39|353.99|356.39|353.99|356.39|353.99|356.39|353.99|0
1629272180000|2021-08-18 07:36:20|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1629272190000|2021-08-18 07:36:30|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1629272200000|2021-08-18 07:36:40|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1629272210000|2021-08-18 07:36:50|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1629272220000|2021-08-18 07:37:00|356.32|353.92|356.16|353.76|356.32|353.92|356.16|353.76|0
1629272230000|2021-08-18 07:37:10|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1629272240000|2021-08-18 07:37:20|356|353.6|356|353.6|356|353.6|356|353.6|0
1629272250000|2021-08-18 07:37:30|356.08|353.68|356.16|353.76|356.16|353.76|356.08|353.68|0
1629272260000|2021-08-18 07:37:40|356.24|353.84|356.24|353.84|356.32|353.92|356.24|353.84|0
1629272270000|2021-08-18 07:37:50|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1629272290000|2021-08-18 07:38:10|356.16|353.76|356.08|353.68|356.16|353.76|356.08|353.68|0
1629272300000|2021-08-18 07:38:20|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1629272310000|2021-08-18 07:38:30|356|353.6|356.32|353.92|356.32|353.92|356|353.6|0
1629272320000|2021-08-18 07:38:40|356.23|353.83|356.48|354.08|356.48|354.08|356.23|353.83|0
1629272330000|2021-08-18 07:38:50|356.55|354.15|356.63|354.23|356.63|354.23|356.55|354.15|0
1629272340000|2021-08-18 07:39:00|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1629272350000|2021-08-18 07:39:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1629272360000|2021-08-18 07:39:20|356.47|354.07|356.63|354.23|356.63|354.23|356.47|354.07|0
1629272370000|2021-08-18 07:39:30|356.55|354.15|356.63|354.23|356.63|354.23|356.55|354.15|0
1629272380000|2021-08-18 07:39:40|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1629272390000|2021-08-18 07:39:50|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1629272400000|2021-08-18 07:40:00|356.47|354.07|356.63|354.23|356.63|354.23|356.47|354.07|0
1629272410000|2021-08-18 07:40:10|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1629272420000|2021-08-18 07:40:20|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629272440000|2021-08-18 07:40:40|356.87|354.47|356.79|354.39|356.87|354.47|356.79|354.39|0
1629272450000|2021-08-18 07:40:50|356.63|354.23|356.79|354.39|356.79|354.39|356.63|354.23|0
1629272470000|2021-08-18 07:41:10|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1629272480000|2021-08-18 07:41:20|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1629272500000|2021-08-18 07:41:40|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629272510000|2021-08-18 07:41:50|356.63|354.23|356.63|354.23|356.63|354.23|356.47|354.07|0
1629272520000|2021-08-18 07:42:00|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1629272530000|2021-08-18 07:42:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1629272550000|2021-08-18 07:42:30|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629272560000|2021-08-18 07:42:40|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1629272570000|2021-08-18 07:42:50|356.55|354.15|356.63|354.23|356.63|354.23|356.55|354.15|0
1629272580000|2021-08-18 07:43:00|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629272590000|2021-08-18 07:43:10|356.71|354.31|356.32|353.92|356.71|354.31|356.32|353.92|0
1629272600000|2021-08-18 07:43:20|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1629272610000|2021-08-18 07:43:30|356.23|353.83|356.16|353.76|356.23|353.83|356.16|353.76|0
1629272620000|2021-08-18 07:43:40|356|353.6|356|353.6|356|353.6|356|353.6|0
1629272630000|2021-08-18 07:43:50|355.84|353.44|356|353.6|356|353.6|355.84|353.44|0
1629272650000|2021-08-18 07:44:10|355.84|353.44|355.84|353.44|356|353.6|355.84|353.44|0
1629272660000|2021-08-18 07:44:20|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1629272670000|2021-08-18 07:44:30|356|353.6|356|353.6|356|353.6|356|353.6|0
1629272680000|2021-08-18 07:44:40|355.84|353.44|356|353.6|356|353.6|355.84|353.44|0
1629272690000|2021-08-18 07:44:50|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1629272700000|2021-08-18 07:45:00|356|353.6|356|353.6|356|353.6|356|353.6|0
1629272710000|2021-08-18 07:45:10|355.84|353.44|356.47|354.07|356.47|354.07|355.84|353.44|0
1629272760000|2021-08-18 07:46:00|356|353.6|356|353.6|356|353.6|356|353.6|0
1629272770000|2021-08-18 07:46:10|355.84|353.44|355.68|353.28|355.84|353.44|355.68|353.28|0
1629272780000|2021-08-18 07:46:20|355.53|353.13|355.53|353.13|355.53|353.13|355.53|353.13|0
1629272790000|2021-08-18 07:46:30|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1629272800000|2021-08-18 07:46:40|355.76|353.36|355.84|353.44|355.84|353.44|355.68|353.28|0
1629272820000|2021-08-18 07:47:00|356|353.6|355.76|353.36|356|353.6|355.76|353.36|0
1629272830000|2021-08-18 07:47:10|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1629272840000|2021-08-18 07:47:20|355.53|353.13|355.53|353.13|355.53|353.13|355.53|353.13|0
1629272850000|2021-08-18 07:47:30|355.68|353.28|355.53|353.13|355.68|353.28|355.53|353.13|0
1629272860000|2021-08-18 07:47:40|355.68|353.28|355.68|353.28|355.68|353.28|355.53|353.13|0
1629272870000|2021-08-18 07:47:50|355.6|353.2|355.53|353.13|355.68|353.28|355.53|353.13|0
1629272880000|2021-08-18 07:48:00|355.6|353.2|355.68|353.28|355.68|353.28|355.53|353.13|0
1629272900000|2021-08-18 07:48:20|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1629272910000|2021-08-18 07:48:30|356|353.6|356|353.6|356|353.6|356|353.6|0
1629272920000|2021-08-18 07:48:40|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1629272930000|2021-08-18 07:48:50|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1629272940000|2021-08-18 07:49:00|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1629272950000|2021-08-18 07:49:10|356.32|353.92|356.47|354.07|356.47|354.07|356.32|353.92|0
1629272960000|2021-08-18 07:49:20|356.63|354.23|356.63|354.23|356.63|354.23|356.47|354.07|0
1629272970000|2021-08-18 07:49:30|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1629273020000|2021-08-18 07:50:20|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1629273030000|2021-08-18 07:50:30|356.79|354.39|356.63|354.23|356.79|354.39|356.63|354.23|0
1629273040000|2021-08-18 07:50:40|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629273050000|2021-08-18 07:50:50|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1629273060000|2021-08-18 07:51:00|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629273080000|2021-08-18 07:51:20|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1629273090000|2021-08-18 07:51:30|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1629273100000|2021-08-18 07:51:40|356.63|354.23|356.31|353.91|356.63|354.23|356.31|353.91|0
1629273110000|2021-08-18 07:51:50|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1629273120000|2021-08-18 07:52:00|356|353.6|356|353.6|356.07|353.67|356|353.6|0
1629273140000|2021-08-18 07:52:20|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1629273170000|2021-08-18 07:52:50|356|353.6|356|353.6|356|353.6|356|353.6|0
1629273180000|2021-08-18 07:53:00|356.07|353.67|356.23|353.83|356.31|353.91|356.07|353.67|0
1629273190000|2021-08-18 07:53:10|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1629273200000|2021-08-18 07:53:20|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1629273210000|2021-08-18 07:53:30|356.07|353.67|356.16|353.76|356.16|353.76|356.07|353.67|0
1629273220000|2021-08-18 07:53:40|356|353.6|356|353.6|356|353.6|356|353.6|0
1629273240000|2021-08-18 07:54:00|356.16|353.76|356.31|353.91|356.31|353.91|356.15|353.75|0
1629273250000|2021-08-18 07:54:10|356.47|354.07|356.31|353.91|356.47|354.07|356.31|353.91|0
1629273280000|2021-08-18 07:54:40|356.39|353.99|356.47|354.07|356.47|354.07|356.39|353.99|0
1629273300000|2021-08-18 07:55:00|356.63|354.23|356.47|354.07|356.63|354.23|356.47|354.07|0
1629273310000|2021-08-18 07:55:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1629273320000|2021-08-18 07:55:20|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1629273330000|2021-08-18 07:55:30|356.31|353.91|356.15|353.75|356.31|353.91|356.15|353.75|0
1629273340000|2021-08-18 07:55:40|356|353.6|356|353.6|356|353.6|356|353.6|0
1629273350000|2021-08-18 07:55:50|356.15|353.75|356|353.6|356.15|353.75|356|353.6|0
1629273360000|2021-08-18 07:56:00|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1629273380000|2021-08-18 07:56:20|356|353.6|356.07|353.67|356.07|353.67|356|353.6|0
1629273390000|2021-08-18 07:56:30|356.15|353.75|356|353.6|356.15|353.75|356|353.6|0
1629273400000|2021-08-18 07:56:40|356.07|353.67|356|353.6|356.07|353.67|356|353.6|0
1629273420000|2021-08-18 07:57:00|355.84|353.44|355.68|353.28|355.84|353.44|355.68|353.28|0
1629273430000|2021-08-18 07:57:10|355.84|353.44|355.68|353.28|355.84|353.44|355.68|353.28|0
1629273440000|2021-08-18 07:57:20|355.52|353.12|355.68|353.28|355.68|353.28|355.52|353.12|0
1629273450000|2021-08-18 07:57:30|355.76|353.36|355.68|353.28|355.76|353.36|355.68|353.28|0
1629273460000|2021-08-18 07:57:40|355.84|353.44|355.84|353.44|355.84|353.44|355.68|353.28|0
1629273470000|2021-08-18 07:57:50|355.68|353.28|356.15|353.75|356.15|353.75|355.68|353.28|0
1629273490000|2021-08-18 07:58:10|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1629273500000|2021-08-18 07:58:20|356.31|353.91|356.31|353.91|356.47|354.07|356.31|353.91|0
1629273540000|2021-08-18 07:59:00|355.99|353.59|355.84|353.44|355.99|353.59|355.84|353.44|0
1629273550000|2021-08-18 07:59:10|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1629273560000|2021-08-18 07:59:20|355.84|353.44|355.99|353.59|355.99|353.59|355.84|353.44|0
1629273580000|2021-08-18 07:59:40|356.15|353.75|356.07|353.67|356.15|353.75|355.99|353.59|0
1629273590000|2021-08-18 07:59:50|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1629273600000|2021-08-18 08:00:00|356.07|353.67|356.07|353.67|356.07|353.67|356.07|353.67|0
1629273610000|2021-08-18 08:00:10|356.15|353.75|355.91|353.51|356.15|353.75|355.91|353.51|0
1629273620000|2021-08-18 08:00:20|355.99|353.59|356.31|353.91|356.31|353.91|355.99|353.59|0
1629273640000|2021-08-18 08:00:40|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1629273650000|2021-08-18 08:00:50|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1629273670000|2021-08-18 08:01:10|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1629273680000|2021-08-18 08:01:20|356.15|353.75|355.99|353.59|356.15|353.75|355.99|353.59|0
1629273700000|2021-08-18 08:01:40|355.84|353.44|355.99|353.59|355.99|353.59|355.84|353.44|0
1629273710000|2021-08-18 08:01:50|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1629273720000|2021-08-18 08:02:00|356.07|353.67|356.15|353.75|356.15|353.75|356.07|353.67|0
1629273730000|2021-08-18 08:02:10|356.31|353.91|356.47|354.07|356.47|354.07|356.31|353.91|0
1629273740000|2021-08-18 08:02:20|356.63|354.23|356.47|354.07|356.63|354.23|356.47|354.07|0
1629273750000|2021-08-18 08:02:30|356.31|353.91|356.47|354.07|356.47|354.07|356.31|353.91|0
1629273760000|2021-08-18 08:02:40|356.63|354.23|356.78|354.38|356.78|354.38|356.63|354.23|0
1629273770000|2021-08-18 08:02:50|356.94|354.54|356.86|354.46|356.94|354.54|356.86|354.46|0
1629273780000|2021-08-18 08:03:00|356.94|354.54|356.94|354.54|356.94|354.54|356.78|354.38|0
1629273800000|2021-08-18 08:03:20|357.02|354.62|357.1|354.7|357.1|354.7|357.02|354.62|0
1629273810000|2021-08-18 08:03:30|357.18|354.78|357.1|354.7|357.18|354.78|357.1|354.7|0
1629273820000|2021-08-18 08:03:40|357.18|354.78|357.1|354.7|357.18|354.78|357.1|354.7|0
1629273870000|2021-08-18 08:04:30|357.26|354.86|357.42|355.02|357.42|355.02|357.26|354.86|0
1629273880000|2021-08-18 08:04:40|357.57|355.17|357.89|355.49|357.89|355.49|357.57|355.17|0
1629273890000|2021-08-18 08:04:50|357.73|355.33|357.89|355.49|357.89|355.49|357.73|355.33|0
1629273900000|2021-08-18 08:05:00|358.05|355.65|358.05|355.65|358.05|355.65|357.89|355.49|0
1629273910000|2021-08-18 08:05:10|358.21|355.81|358.05|355.65|358.21|355.81|358.05|355.65|0
1629273920000|2021-08-18 08:05:20|358.21|355.81|358.05|355.65|358.21|355.81|358.05|355.65|0
1629273930000|2021-08-18 08:05:30|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1629273940000|2021-08-18 08:05:40|357.97|355.57|358.21|355.81|358.21|355.81|357.89|355.49|0
1629273950000|2021-08-18 08:05:50|358.05|355.65|358.05|355.65|358.05|355.65|358.05|355.65|0
1629273960000|2021-08-18 08:06:00|358.21|355.81|358.37|355.97|358.37|355.97|358.21|355.81|0
1629273970000|2021-08-18 08:06:10|358.44|356.04|358.37|355.97|358.44|356.04|358.37|355.97|0
1629273980000|2021-08-18 08:06:20|358.44|356.04|358.6|356.2|358.6|356.2|358.44|356.04|0
1629273990000|2021-08-18 08:06:30|358.68|356.28|358.76|356.36|358.76|356.36|358.68|356.28|0
1629274000000|2021-08-18 08:06:40|358.84|356.44|358.84|356.44|359|356.6|358.84|356.44|0
1629274010000|2021-08-18 08:06:50|359|356.6|359|356.6|359|356.6|358.84|356.44|0
1629274020000|2021-08-18 08:07:00|358.84|356.44|358.84|356.44|359|356.6|358.84|356.44|0
1629274030000|2021-08-18 08:07:10|358.92|356.52|358.84|356.44|358.92|356.52|358.84|356.44|0
1629274040000|2021-08-18 08:07:20|358.68|356.28|358.68|356.28|358.76|356.36|358.68|356.28|0
1629274050000|2021-08-18 08:07:30|358.52|356.12|358.6|356.2|358.68|356.28|358.52|356.12|0
1629274060000|2021-08-18 08:07:40|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1629274070000|2021-08-18 08:07:50|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1629274080000|2021-08-18 08:08:00|358.52|356.12|358.37|355.97|358.52|356.12|358.37|355.97|0
1629274090000|2021-08-18 08:08:10|358.52|356.12|358.68|356.28|358.68|356.28|358.52|356.12|0
1629274100000|2021-08-18 08:08:20|358.76|356.36|358.68|356.28|358.76|356.36|358.68|356.28|0
1629274120000|2021-08-18 08:08:40|358.84|356.44|358.84|356.44|359|356.6|358.84|356.44|0
1629274130000|2021-08-18 08:08:50|359|356.6|359|356.6|359|356.6|359|356.6|0
1629274140000|2021-08-18 08:09:00|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1629274150000|2021-08-18 08:09:10|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1629274180000|2021-08-18 08:09:40|358.76|356.36|358.68|356.28|358.76|356.36|358.68|356.28|0
1629274200000|2021-08-18 08:10:00|358.6|356.2|358.21|355.81|358.6|356.2|358.21|355.81|0
1629274210000|2021-08-18 08:10:10|358.12|355.72|357.73|355.33|358.12|355.72|357.73|355.33|0
1629274220000|2021-08-18 08:10:20|357.89|355.49|357.73|355.33|357.89|355.49|357.73|355.33|0
1629274240000|2021-08-18 08:10:40|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1629274250000|2021-08-18 08:10:50|357.81|355.41|357.89|355.49|357.89|355.49|357.81|355.41|0
1629274260000|2021-08-18 08:11:00|357.96|355.56|358.05|355.65|358.05|355.65|357.89|355.49|0
1629274280000|2021-08-18 08:11:20|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1629274290000|2021-08-18 08:11:30|358.05|355.65|358.05|355.65|358.05|355.65|358.05|355.65|0
1629274310000|2021-08-18 08:11:50|357.96|355.56|358.05|355.65|358.05|355.65|357.89|355.49|0
1629274330000|2021-08-18 08:12:10|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1629274340000|2021-08-18 08:12:20|357.73|355.33|357.73|355.33|357.89|355.49|357.73|355.33|0
1629274350000|2021-08-18 08:12:30|357.89|355.49|357.89|355.49|357.89|355.49|357.73|355.33|0
1629274360000|2021-08-18 08:12:40|358.05|355.65|357.89|355.49|358.05|355.65|357.89|355.49|0
1629274370000|2021-08-18 08:12:50|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1629274380000|2021-08-18 08:13:00|357.89|355.49|357.81|355.41|357.89|355.49|357.73|355.33|0
1629274390000|2021-08-18 08:13:10|357.89|355.49|357.65|355.25|357.89|355.49|357.65|355.25|0
1629274400000|2021-08-18 08:13:20|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1629274430000|2021-08-18 08:13:50|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1629274440000|2021-08-18 08:14:00|357.41|355.01|357.41|355.01|357.41|355.01|357.41|355.01|0
1629274460000|2021-08-18 08:14:20|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1629274490000|2021-08-18 08:14:50|357.33|354.93|357.25|354.85|357.33|354.93|357.25|354.85|0
1629274500000|2021-08-18 08:15:00|357.41|355.01|357.41|355.01|357.41|355.01|357.41|355.01|0
1629274510000|2021-08-18 08:15:10|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1629274520000|2021-08-18 08:15:20|357.33|354.93|357.25|354.85|357.33|354.93|357.25|354.85|0
1629274550000|2021-08-18 08:15:50|356.94|354.54|356.78|354.38|356.94|354.54|356.78|354.38|0
1629274560000|2021-08-18 08:16:00|356.62|354.22|356.62|354.22|356.62|354.22|356.62|354.22|0
1629274600000|2021-08-18 08:16:40|356.78|354.38|356.62|354.22|356.78|354.38|356.62|354.22|0
1629274610000|2021-08-18 08:16:50|356.54|354.14|356.62|354.22|356.62|354.22|356.54|354.14|0
1629274620000|2021-08-18 08:17:00|356.7|354.3|356.62|354.22|356.7|354.3|356.62|354.22|0
1629274640000|2021-08-18 08:17:20|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1629274650000|2021-08-18 08:17:30|356.62|354.22|356.46|354.06|356.62|354.22|356.46|354.06|0
1629274660000|2021-08-18 08:17:40|356.3|353.9|356.15|353.75|356.3|353.9|356.15|353.75|0
1629274670000|2021-08-18 08:17:50|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1629274690000|2021-08-18 08:18:10|356.15|353.75|355.99|353.59|356.15|353.75|355.99|353.59|0
1629274710000|2021-08-18 08:18:30|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1629274740000|2021-08-18 08:19:00|355.99|353.59|356.14|353.74|356.14|353.74|355.99|353.59|0
1629274750000|2021-08-18 08:19:10|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1629274780000|2021-08-18 08:19:40|356.14|353.74|355.99|353.59|356.14|353.74|355.99|353.59|0
1629274790000|2021-08-18 08:19:50|356.14|353.74|356.14|353.74|356.3|353.9|356.14|353.74|0
1629274800000|2021-08-18 08:20:00|356.3|353.9|356.14|353.74|356.3|353.9|356.14|353.74|0
1629274810000|2021-08-18 08:20:10|356.22|353.82|356.14|353.74|356.22|353.82|356.14|353.74|0
1629274830000|2021-08-18 08:20:30|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1629274840000|2021-08-18 08:20:40|356.14|353.74|356.14|353.74|356.14|353.74|355.99|353.59|0
1629274860000|2021-08-18 08:21:00|356.22|353.82|356.46|354.06|356.46|354.06|356.22|353.82|0
1629274880000|2021-08-18 08:21:20|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1629274890000|2021-08-18 08:21:30|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1629274900000|2021-08-18 08:21:40|357.09|354.69|357.09|354.69|357.25|354.85|357.09|354.69|0
1629274910000|2021-08-18 08:21:50|357.17|354.77|357.25|354.85|357.41|355.01|357.17|354.77|0
1629274920000|2021-08-18 08:22:00|357.41|355.01|357.41|355.01|357.41|355.01|357.41|355.01|0
1629274930000|2021-08-18 08:22:10|357.57|355.17|357.88|355.48|357.88|355.48|357.57|355.17|0
1629274940000|2021-08-18 08:22:20|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1629274950000|2021-08-18 08:22:30|357.57|355.17|357.41|355.01|357.57|355.17|357.41|355.01|0
1629274960000|2021-08-18 08:22:40|357.33|354.93|357.33|354.93|357.33|354.93|357.33|354.93|0
1629274970000|2021-08-18 08:22:50|357.25|354.85|357.41|355.01|357.41|355.01|357.25|354.85|0
1629274980000|2021-08-18 08:23:00|357.25|354.85|357.25|354.85|357.25|354.85|357.09|354.69|0
1629274990000|2021-08-18 08:23:10|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1629275000000|2021-08-18 08:23:20|356.93|354.53|356.93|354.53|357.01|354.61|356.93|354.53|0
1629275010000|2021-08-18 08:23:30|356.78|354.38|356.78|354.38|356.93|354.53|356.78|354.38|0
1629275040000|2021-08-18 08:24:00|356.62|354.22|356.78|354.38|356.78|354.38|356.62|354.22|0
1629275050000|2021-08-18 08:24:10|356.85|354.45|357.09|354.69|357.09|354.69|356.85|354.45|0
1629275060000|2021-08-18 08:24:20|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1629275080000|2021-08-18 08:24:40|356.85|354.45|356.77|354.37|356.85|354.45|356.77|354.37|0
1629275090000|2021-08-18 08:24:50|356.62|354.22|356.69|354.29|356.69|354.29|356.62|354.22|0
1629275100000|2021-08-18 08:25:00|356.46|354.06|356.3|353.9|356.46|354.06|356.3|353.9|0
1629275110000|2021-08-18 08:25:10|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1629275120000|2021-08-18 08:25:20|355.98|353.58|355.83|353.43|355.98|353.58|355.83|353.43|0
1629275130000|2021-08-18 08:25:30|355.67|353.27|355.74|353.34|355.83|353.43|355.67|353.27|0
1629275140000|2021-08-18 08:25:40|355.67|353.27|355.67|353.27|355.67|353.27|355.67|353.27|0
1629275150000|2021-08-18 08:25:50|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1629275160000|2021-08-18 08:26:00|355.98|353.58|355.74|353.34|355.98|353.58|355.74|353.34|0
1629275170000|2021-08-18 08:26:10|355.67|353.27|355.83|353.43|355.83|353.43|355.67|353.27|0
1629275180000|2021-08-18 08:26:20|355.74|353.34|355.67|353.27|355.74|353.34|355.67|353.27|0
1629275200000|2021-08-18 08:26:40|355.59|353.19|355.67|353.27|355.67|353.27|355.59|353.19|0
1629275210000|2021-08-18 08:26:50|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1629275220000|2021-08-18 08:27:00|355.67|353.27|355.83|353.43|355.83|353.43|355.67|353.27|0
1629275230000|2021-08-18 08:27:10|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629275250000|2021-08-18 08:27:30|355.9|353.5|355.98|353.58|355.98|353.58|355.9|353.5|0
1629275270000|2021-08-18 08:27:50|356.14|353.74|356.3|353.9|356.3|353.9|356.14|353.74|0
1629275280000|2021-08-18 08:28:00|356.14|353.74|356.14|353.74|356.22|353.82|356.14|353.74|0
1629275290000|2021-08-18 08:28:10|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1629275300000|2021-08-18 08:28:20|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1629275310000|2021-08-18 08:28:30|356.62|354.22|356.77|354.37|356.93|354.53|356.62|354.22|0
1629275320000|2021-08-18 08:28:40|356.69|354.29|356.77|354.37|356.77|354.37|356.62|354.22|0
1629275330000|2021-08-18 08:28:50|356.69|354.29|356.61|354.21|356.69|354.29|356.61|354.21|0
1629275340000|2021-08-18 08:29:00|356.77|354.37|356.61|354.21|356.77|354.37|356.61|354.21|0
1629275350000|2021-08-18 08:29:10|356.3|353.9|356.14|353.74|356.3|353.9|355.98|353.58|0
1629275360000|2021-08-18 08:29:20|356.06|353.66|355.98|353.58|356.06|353.66|355.98|353.58|0
1629275370000|2021-08-18 08:29:30|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1629275380000|2021-08-18 08:29:40|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629275390000|2021-08-18 08:29:50|355.82|353.42|355.67|353.27|355.82|353.42|355.67|353.27|0
1629275400000|2021-08-18 08:30:00|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1629275410000|2021-08-18 08:30:10|355.67|353.27|355.67|353.27|355.67|353.27|355.67|353.27|0
1629275430000|2021-08-18 08:30:30|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1629275450000|2021-08-18 08:30:50|355.67|353.27|355.51|353.11|355.67|353.27|355.51|353.11|0
1629275480000|2021-08-18 08:31:20|355.67|353.27|355.58|353.18|355.67|353.27|355.51|353.11|0
1629275490000|2021-08-18 08:31:30|355.67|353.27|355.51|353.11|355.67|353.27|355.51|353.11|0
1629275500000|2021-08-18 08:31:40|355.35|352.95|355.19|352.79|355.35|352.95|355.19|352.79|0
1629275510000|2021-08-18 08:31:50|355.03|352.63|355.19|352.79|355.19|352.79|355.03|352.63|0
1629275530000|2021-08-18 08:32:10|355.27|352.87|355.35|352.95|355.35|352.95|355.19|352.79|0
1629275540000|2021-08-18 08:32:20|355.27|352.87|355.51|353.11|355.51|353.11|355.27|352.87|0
1629275550000|2021-08-18 08:32:30|355.35|352.95|355.67|353.27|355.67|353.27|355.27|352.87|0
1629275560000|2021-08-18 08:32:40|355.82|353.42|355.82|353.42|355.98|353.58|355.82|353.42|0
1629275580000|2021-08-18 08:33:00|355.66|353.26|355.82|353.42|355.82|353.42|355.66|353.26|0
1629275590000|2021-08-18 08:33:10|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629275600000|2021-08-18 08:33:20|355.9|353.5|355.98|353.58|355.98|353.58|355.9|353.5|0
1629275610000|2021-08-18 08:33:30|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1629275620000|2021-08-18 08:33:40|356.21|353.81|356.14|353.74|356.21|353.81|356.14|353.74|0
1629275630000|2021-08-18 08:33:50|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1629275650000|2021-08-18 08:34:10|356.14|353.74|356.3|353.9|356.3|353.9|356.14|353.74|0
1629275660000|2021-08-18 08:34:20|356.61|354.21|356.61|354.21|356.61|354.21|356.61|354.21|0
1629275670000|2021-08-18 08:34:30|356.77|354.37|356.45|354.05|356.77|354.37|356.45|354.05|0
1629275680000|2021-08-18 08:34:40|356.61|354.21|356.61|354.21|356.69|354.29|356.61|354.21|0
1629275690000|2021-08-18 08:34:50|356.69|354.29|356.61|354.21|356.69|354.29|356.61|354.21|0
1629275700000|2021-08-18 08:35:00|356.45|354.05|356.3|353.9|356.45|354.05|356.3|353.9|0
1629275710000|2021-08-18 08:35:10|356.14|353.74|356.3|353.9|356.3|353.9|356.14|353.74|0
1629275720000|2021-08-18 08:35:20|356.14|353.74|356.45|354.05|356.45|354.05|356.14|353.74|0
1629275740000|2021-08-18 08:35:40|356.53|354.13|356.3|353.9|356.53|354.13|356.3|353.9|0
1629275750000|2021-08-18 08:35:50|356.21|353.81|356.3|353.9|356.3|353.9|356.14|353.74|0
1629275760000|2021-08-18 08:36:00|356.14|353.74|356.3|353.9|356.3|353.9|356.14|353.74|0
1629275770000|2021-08-18 08:36:10|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1629275780000|2021-08-18 08:36:20|356.61|354.21|356.61|354.21|356.61|354.21|356.61|354.21|0
1629275800000|2021-08-18 08:36:40|356.77|354.37|356.77|354.37|356.77|354.37|356.77|354.37|0
1629275810000|2021-08-18 08:36:50|356.93|354.53|356.77|354.37|356.93|354.53|356.77|354.37|0
1629275820000|2021-08-18 08:37:00|356.85|354.45|356.93|354.53|356.93|354.53|356.85|354.45|0
1629275830000|2021-08-18 08:37:10|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1629275840000|2021-08-18 08:37:20|357.24|354.84|357.4|355|357.4|355|357.24|354.84|0
1629275850000|2021-08-18 08:37:30|357.24|354.84|357.32|354.92|357.4|355|357.24|354.84|0
1629275860000|2021-08-18 08:37:40|357.4|355|357.4|355|357.4|355|357.24|354.84|0
1629275880000|2021-08-18 08:38:00|357.32|354.92|357.32|354.92|357.32|354.92|357.32|354.92|0
1629275890000|2021-08-18 08:38:10|357.24|354.84|357.24|354.84|357.4|355|357.24|354.84|0
1629275900000|2021-08-18 08:38:20|357.32|354.92|357.4|355|357.4|355|357.24|354.84|0
1629275910000|2021-08-18 08:38:30|357.32|354.92|357.32|354.92|357.32|354.92|357.24|354.84|0
1629275920000|2021-08-18 08:38:40|357.4|355|357.09|354.69|357.4|355|357.09|354.69|0
1629275930000|2021-08-18 08:38:50|356.93|354.53|356.77|354.37|356.93|354.53|356.77|354.37|0
1629275940000|2021-08-18 08:39:00|356.69|354.29|356.61|354.21|356.69|354.29|356.61|354.21|0
1629275950000|2021-08-18 08:39:10|356.77|354.37|356.61|354.21|356.77|354.37|356.61|354.21|0
1629275960000|2021-08-18 08:39:20|356.69|354.29|356.77|354.37|356.77|354.37|356.69|354.29|0
1629275970000|2021-08-18 08:39:30|356.93|354.53|356.93|354.53|356.93|354.53|356.77|354.37|0
1629275980000|2021-08-18 08:39:40|356.77|354.37|356.77|354.37|356.77|354.37|356.77|354.37|0
1629275990000|2021-08-18 08:39:50|356.84|354.44|356.77|354.37|356.93|354.53|356.77|354.37|0
1629276000000|2021-08-18 08:40:00|356.93|354.53|356.61|354.21|356.93|354.53|356.61|354.21|0
1629276010000|2021-08-18 08:40:10|356.77|354.37|356.61|354.21|356.77|354.37|356.61|354.21|0
1629276030000|2021-08-18 08:40:30|356.45|354.05|356.61|354.21|356.61|354.21|356.45|354.05|0
1629276040000|2021-08-18 08:40:40|356.77|354.37|356.77|354.37|356.77|354.37|356.77|354.37|0
1629276060000|2021-08-18 08:41:00|356.69|354.29|356.61|354.21|356.69|354.29|356.61|354.21|0
1629276070000|2021-08-18 08:41:10|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1629276090000|2021-08-18 08:41:30|356.61|354.21|356.61|354.21|356.61|354.21|356.61|354.21|0
1629276120000|2021-08-18 08:42:00|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1629276130000|2021-08-18 08:42:10|356.29|353.89|356.14|353.74|356.29|353.89|356.14|353.74|0
1629276150000|2021-08-18 08:42:30|355.98|353.58|355.82|353.42|355.98|353.58|355.82|353.42|0
1629276160000|2021-08-18 08:42:40|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1629276170000|2021-08-18 08:42:50|355.82|353.42|355.66|353.26|355.82|353.42|355.66|353.26|0
1629276180000|2021-08-18 08:43:00|355.82|353.42|355.82|353.42|355.82|353.42|355.74|353.34|0
1629276190000|2021-08-18 08:43:10|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629276200000|2021-08-18 08:43:20|355.82|353.42|355.66|353.26|355.82|353.42|355.66|353.26|0
1629276210000|2021-08-18 08:43:30|355.82|353.42|355.74|353.34|355.82|353.42|355.74|353.34|0
1629276220000|2021-08-18 08:43:40|355.66|353.26|355.98|353.58|355.98|353.58|355.66|353.26|0
1629276230000|2021-08-18 08:43:50|355.82|353.42|355.98|353.58|355.98|353.58|355.82|353.42|0
1629276240000|2021-08-18 08:44:00|355.82|353.42|355.82|353.42|355.82|353.42|355.66|353.26|0
1629276260000|2021-08-18 08:44:20|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1629276270000|2021-08-18 08:44:30|355.82|353.42|355.66|353.26|355.82|353.42|355.66|353.26|0
1629276290000|2021-08-18 08:44:50|355.74|353.34|355.82|353.42|355.82|353.42|355.74|353.34|0
1629276300000|2021-08-18 08:45:00|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1629276310000|2021-08-18 08:45:10|355.58|353.18|355.5|353.1|355.58|353.18|355.34|352.94|0
1629276320000|2021-08-18 08:45:20|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1629276330000|2021-08-18 08:45:30|355.5|353.1|355.34|352.94|355.5|353.1|355.34|352.94|0
1629276340000|2021-08-18 08:45:40|355.5|353.1|355.19|352.79|355.5|353.1|355.19|352.79|0
1629276350000|2021-08-18 08:45:50|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1629276370000|2021-08-18 08:46:10|354.71|352.31|354.71|352.31|354.71|352.31|354.71|352.31|0
1629276380000|2021-08-18 08:46:20|354.87|352.47|355.5|353.1|355.5|353.1|354.87|352.47|0
1629276390000|2021-08-18 08:46:30|355.66|353.26|355.5|353.1|355.66|353.26|355.5|353.1|0
1629276400000|2021-08-18 08:46:40|355.66|353.26|355.82|353.42|355.82|353.42|355.66|353.26|0
1629276410000|2021-08-18 08:46:50|355.74|353.34|355.34|352.94|355.74|353.34|355.34|352.94|0
1629276420000|2021-08-18 08:47:00|355.58|353.18|355.66|353.26|355.66|353.26|355.5|353.1|0
1629276430000|2021-08-18 08:47:10|355.5|353.1|355.66|353.26|355.82|353.42|355.5|353.1|0
1629276440000|2021-08-18 08:47:20|355.82|353.42|355.98|353.58|355.98|353.58|355.82|353.42|0
1629276450000|2021-08-18 08:47:30|355.97|353.57|356.13|353.73|356.13|353.73|355.97|353.57|0
1629276460000|2021-08-18 08:47:40|356.05|353.65|355.97|353.57|356.05|353.65|355.82|353.42|0
1629276470000|2021-08-18 08:47:50|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1629276490000|2021-08-18 08:48:10|355.97|353.57|355.97|353.57|356.13|353.73|355.97|353.57|0
1629276500000|2021-08-18 08:48:20|356.13|353.73|355.66|353.26|356.13|353.73|355.66|353.26|0
1629276510000|2021-08-18 08:48:30|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1629276520000|2021-08-18 08:48:40|355.97|353.57|356.13|353.73|356.13|353.73|355.97|353.57|0
1629276540000|2021-08-18 08:49:00|356.29|353.89|356.29|353.89|356.29|353.89|356.29|353.89|0
1629276550000|2021-08-18 08:49:10|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1629276570000|2021-08-18 08:49:30|356.37|353.97|356.45|354.05|356.45|354.05|356.29|353.89|0
1629276590000|2021-08-18 08:49:50|356.29|353.89|356.29|353.89|356.29|353.89|356.29|353.89|0
1629276600000|2021-08-18 08:50:00|356.45|354.05|355.97|353.57|356.45|354.05|355.97|353.57|0
1629276610000|2021-08-18 08:50:10|356.29|353.89|356.29|353.89|356.29|353.89|356.29|353.89|0
1629276620000|2021-08-18 08:50:20|356.13|353.73|355.97|353.57|356.13|353.73|355.97|353.57|0
1629276630000|2021-08-18 08:50:30|356.13|353.73|355.97|353.57|356.13|353.73|355.97|353.57|0
1629276640000|2021-08-18 08:50:40|355.82|353.42|355.97|353.57|355.97|353.57|355.82|353.42|0
1629276650000|2021-08-18 08:50:50|355.82|353.42|355.82|353.42|355.82|353.42|355.73|353.33|0
1629276660000|2021-08-18 08:51:00|355.66|353.26|355.5|353.1|355.66|353.26|355.5|353.1|0
1629276670000|2021-08-18 08:51:10|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1629276680000|2021-08-18 08:51:20|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1629276690000|2021-08-18 08:51:30|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1629276700000|2021-08-18 08:51:40|355.82|353.42|355.66|353.26|355.82|353.42|355.66|353.26|0
1629276720000|2021-08-18 08:52:00|355.5|353.1|355.5|353.1|355.5|353.1|355.34|352.94|0
1629276730000|2021-08-18 08:52:10|355.34|352.94|355.18|352.78|355.34|352.94|355.18|352.78|0
1629276740000|2021-08-18 08:52:20|355.26|352.86|355.5|353.1|355.5|353.1|355.26|352.86|0
1629276750000|2021-08-18 08:52:30|355.42|353.02|355.5|353.1|355.5|353.1|355.42|353.02|0
1629276760000|2021-08-18 08:52:40|355.57|353.17|355.34|352.94|355.57|353.17|355.34|352.94|0
1629276780000|2021-08-18 08:53:00|355.18|352.78|355.34|352.94|355.34|352.94|355.18|352.78|0
1629276790000|2021-08-18 08:53:10|355.5|353.1|355.66|353.26|355.66|353.26|355.5|353.1|0
1629276800000|2021-08-18 08:53:20|355.57|353.17|355.57|353.17|355.66|353.26|355.57|353.17|0
1629276810000|2021-08-18 08:53:30|355.5|353.1|355.34|352.94|355.5|353.1|355.34|352.94|0
1629276830000|2021-08-18 08:53:50|355.5|353.1|355.81|353.41|355.81|353.41|355.5|353.1|0
1629276840000|2021-08-18 08:54:00|355.97|353.57|355.81|353.41|355.97|353.57|355.81|353.41|0
1629276860000|2021-08-18 08:54:20|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1629276870000|2021-08-18 08:54:30|355.5|353.1|355.66|353.26|355.66|353.26|355.5|353.1|0
1629276880000|2021-08-18 08:54:40|355.34|352.94|355.18|352.78|355.34|352.94|355.18|352.78|0
1629276890000|2021-08-18 08:54:50|355.34|352.94|355.34|352.94|355.34|352.94|355.18|352.78|0
1629276900000|2021-08-18 08:55:00|355.18|352.78|355.02|352.62|355.18|352.78|355.02|352.62|0
1629276910000|2021-08-18 08:55:10|355.1|352.7|355.18|352.78|355.18|352.78|355.1|352.7|0
1629276920000|2021-08-18 08:55:20|355.02|352.62|354.87|352.47|355.02|352.62|354.87|352.47|0
1629276930000|2021-08-18 08:55:30|354.94|352.54|354.87|352.47|354.94|352.54|354.87|352.47|0
1629276940000|2021-08-18 08:55:40|354.71|352.31|354.87|352.47|354.87|352.47|354.71|352.31|0
1629276950000|2021-08-18 08:55:50|354.71|352.31|354.71|352.31|354.87|352.47|354.71|352.31|0
1629276960000|2021-08-18 08:56:00|354.78|352.38|354.87|352.47|354.87|352.47|354.71|352.31|0
1629276970000|2021-08-18 08:56:10|355.02|352.62|355.02|352.62|355.02|352.62|355.02|352.62|0
1629276980000|2021-08-18 08:56:20|355.18|352.78|355.18|352.78|355.34|352.94|355.18|352.78|0
1629277000000|2021-08-18 08:56:40|355.34|352.94|355.26|352.86|355.34|352.94|355.18|352.78|0
1629277010000|2021-08-18 08:56:50|355.34|352.94|355.34|352.94|355.34|352.94|355.18|352.78|0
1629277020000|2021-08-18 08:57:00|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1629277040000|2021-08-18 08:57:20|355.65|353.25|355.5|353.1|355.65|353.25|355.5|353.1|0
1629277090000|2021-08-18 08:58:10|355.65|353.25|355.65|353.25|355.65|353.25|355.5|353.1|0
1629277110000|2021-08-18 08:58:30|355.73|353.33|355.81|353.41|355.81|353.41|355.65|353.25|0
1629277130000|2021-08-18 08:58:50|355.65|353.25|355.65|353.25|355.81|353.41|355.65|353.25|0
1629277140000|2021-08-18 08:59:00|355.81|353.41|356.13|353.73|356.13|353.73|355.81|353.41|0
1629277150000|2021-08-18 08:59:10|356.29|353.89|356.44|354.04|356.44|354.04|356.29|353.89|0
1629277160000|2021-08-18 08:59:20|356.29|353.89|356.29|353.89|356.44|354.04|356.29|353.89|0
1629277170000|2021-08-18 08:59:30|356.05|353.65|356.44|354.04|356.44|354.04|356.05|353.65|0
1629277190000|2021-08-18 08:59:50|356.52|354.12|356.6|354.2|356.6|354.2|356.44|354.04|0
1629277200000|2021-08-18 09:00:00|356.44|354.04|356.29|353.89|356.44|354.04|356.29|353.89|0
1629277210000|2021-08-18 09:00:10|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1629277220000|2021-08-18 09:00:20|355.97|353.57|356.05|353.65|356.05|353.65|355.97|353.57|0
1629277230000|2021-08-18 09:00:30|355.97|353.57|356.13|353.73|356.13|353.73|355.97|353.57|0
1629277240000|2021-08-18 09:00:40|356.29|353.89|356.36|353.96|356.36|353.96|356.29|353.89|0
1629277250000|2021-08-18 09:00:50|356.29|353.89|356.29|353.89|356.29|353.89|356.29|353.89|0
1629277260000|2021-08-18 09:01:00|356.13|353.73|356.44|354.04|356.44|354.04|356.13|353.73|0
1629277270000|2021-08-18 09:01:10|356.29|353.89|356.29|353.89|356.36|353.96|356.29|353.89|0
1629277280000|2021-08-18 09:01:20|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1629277290000|2021-08-18 09:01:30|356.6|354.2|356.44|354.04|356.6|354.2|356.44|354.04|0
1629277300000|2021-08-18 09:01:40|356.52|354.12|356.44|354.04|356.52|354.12|356.44|354.04|0
1629277320000|2021-08-18 09:02:00|356.52|354.12|356.44|354.04|356.6|354.2|356.44|354.04|0
1629277330000|2021-08-18 09:02:10|356.29|353.89|356.13|353.73|356.29|353.89|356.13|353.73|0
1629277340000|2021-08-18 09:02:20|356.29|353.89|356.28|353.88|356.29|353.89|356.13|353.73|0
1629277350000|2021-08-18 09:02:30|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1629277360000|2021-08-18 09:02:40|356.28|353.88|356.28|353.88|356.28|353.88|356.13|353.73|0
1629277390000|2021-08-18 09:03:10|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1629277410000|2021-08-18 09:03:30|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1629277420000|2021-08-18 09:03:40|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1629277430000|2021-08-18 09:03:50|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1629277440000|2021-08-18 09:04:00|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1629277460000|2021-08-18 09:04:20|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1629277470000|2021-08-18 09:04:30|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1629277480000|2021-08-18 09:04:40|356.13|353.73|356.13|353.73|356.28|353.88|356.13|353.73|0
1629277490000|2021-08-18 09:04:50|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1629277510000|2021-08-18 09:05:10|356.04|353.64|356.44|354.04|356.44|354.04|356.04|353.64|0
1629277520000|2021-08-18 09:05:20|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1629277530000|2021-08-18 09:05:30|356.04|353.64|356.13|353.73|356.13|353.73|356.04|353.64|0
1629277540000|2021-08-18 09:05:40|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1629277550000|2021-08-18 09:05:50|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1629277560000|2021-08-18 09:06:00|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1629277570000|2021-08-18 09:06:10|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1629277580000|2021-08-18 09:06:20|356.2|353.8|356.2|353.8|356.28|353.88|356.2|353.8|0
1629277590000|2021-08-18 09:06:30|356.13|353.73|356.28|353.88|356.28|353.88|356.13|353.73|0
1629277610000|2021-08-18 09:06:50|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1629277620000|2021-08-18 09:07:00|356.13|353.73|356.28|353.88|356.28|353.88|356.13|353.73|0
1629277630000|2021-08-18 09:07:10|356.2|353.8|355.97|353.57|356.28|353.88|355.97|353.57|0
1629277650000|2021-08-18 09:07:30|355.81|353.41|356.04|353.64|356.04|353.64|355.81|353.41|0
1629277660000|2021-08-18 09:07:40|355.97|353.57|355.81|353.41|355.97|353.57|355.81|353.41|0
1629277670000|2021-08-18 09:07:50|355.88|353.48|355.81|353.41|355.88|353.48|355.81|353.41|0
1629277680000|2021-08-18 09:08:00|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1629277690000|2021-08-18 09:08:10|355.57|353.17|355.65|353.25|355.65|353.25|355.57|353.17|0
1629277700000|2021-08-18 09:08:20|355.81|353.41|355.81|353.41|355.81|353.41|355.73|353.33|0
1629277710000|2021-08-18 09:08:30|355.65|353.25|355.81|353.41|355.81|353.41|355.65|353.25|0
1629277730000|2021-08-18 09:08:50|355.97|353.57|356.28|353.88|356.28|353.88|355.97|353.57|0
1629277740000|2021-08-18 09:09:00|356.44|354.04|356.44|354.04|356.44|354.04|356.28|353.88|0
1629277750000|2021-08-18 09:09:10|356.12|353.72|355.97|353.57|356.12|353.72|355.97|353.57|0
1629277760000|2021-08-18 09:09:20|356.12|353.72|356.12|353.72|356.28|353.88|356.12|353.72|0
1629277770000|2021-08-18 09:09:30|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1629277800000|2021-08-18 09:10:00|356.44|354.04|356.36|353.96|356.44|354.04|356.36|353.96|0
1629277810000|2021-08-18 09:10:10|356.44|354.04|356.12|353.72|356.44|354.04|356.12|353.72|0
1629277820000|2021-08-18 09:10:20|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1629277830000|2021-08-18 09:10:30|355.88|353.48|356.12|353.72|356.12|353.72|355.88|353.48|0
1629277870000|2021-08-18 09:11:10|356.28|353.88|356.44|354.04|356.44|354.04|356.28|353.88|0
1629277880000|2021-08-18 09:11:20|356.6|354.2|356.52|354.12|356.6|354.2|356.44|354.04|0
1629277890000|2021-08-18 09:11:30|356.44|354.04|356.67|354.27|356.76|354.36|356.44|354.04|0
1629277900000|2021-08-18 09:11:40|356.76|354.36|356.76|354.36|356.76|354.36|356.76|354.36|0
1629277920000|2021-08-18 09:12:00|357.07|354.67|356.91|354.51|357.07|354.67|356.91|354.51|0
1629277930000|2021-08-18 09:12:10|356.76|354.36|356.91|354.51|356.91|354.51|356.76|354.36|0
1629277950000|2021-08-18 09:12:30|356.99|354.59|357.07|354.67|357.07|354.67|356.99|354.59|0
1629277960000|2021-08-18 09:12:40|357.15|354.75|357.07|354.67|357.23|354.83|357.07|354.67|0
1629277970000|2021-08-18 09:12:50|357.23|354.83|357.07|354.67|357.23|354.83|357.07|354.67|0
1629277980000|2021-08-18 09:13:00|356.99|354.59|357.23|354.83|357.23|354.83|356.99|354.59|0
1629277990000|2021-08-18 09:13:10|357.31|354.91|357.39|354.99|357.39|354.99|357.31|354.91|0
1629278010000|2021-08-18 09:13:30|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629278020000|2021-08-18 09:13:40|357.31|354.91|357.39|354.99|357.39|354.99|357.31|354.91|0
1629278050000|2021-08-18 09:14:10|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629278060000|2021-08-18 09:14:20|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1629278070000|2021-08-18 09:14:30|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629278080000|2021-08-18 09:14:40|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1629278090000|2021-08-18 09:14:50|357.39|354.99|357.23|354.83|357.39|354.99|357.23|354.83|0
1629278110000|2021-08-18 09:15:10|357.39|354.99|357.23|354.83|357.39|354.99|357.23|354.83|0
1629278120000|2021-08-18 09:15:20|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1629278130000|2021-08-18 09:15:30|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629278140000|2021-08-18 09:15:40|357.07|354.67|357.15|354.75|357.23|354.83|357.07|354.67|0
1629278150000|2021-08-18 09:15:50|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629278160000|2021-08-18 09:16:00|357.07|354.67|357.23|354.83|357.23|354.83|357.07|354.67|0
1629278180000|2021-08-18 09:16:20|357.39|354.99|357.3|354.9|357.39|354.99|357.23|354.83|0
1629278190000|2021-08-18 09:16:30|357.23|354.83|357.23|354.83|357.23|354.83|357.07|354.67|0
1629278210000|2021-08-18 09:16:50|357.39|354.99|357.46|355.06|357.46|355.06|357.39|354.99|0
1629278220000|2021-08-18 09:17:00|357.54|355.14|357.39|354.99|357.54|355.14|357.39|354.99|0
1629278240000|2021-08-18 09:17:20|357.46|355.06|357.39|354.99|357.46|355.06|357.39|354.99|0
1629278250000|2021-08-18 09:17:30|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629278260000|2021-08-18 09:17:40|357.39|354.99|357.23|354.83|357.39|354.99|357.23|354.83|0
1629278270000|2021-08-18 09:17:50|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1629278300000|2021-08-18 09:18:20|357.23|354.83|357.23|354.83|357.23|354.83|357.07|354.67|0
1629278310000|2021-08-18 09:18:30|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1629278330000|2021-08-18 09:18:50|357.15|354.75|357.23|354.83|357.23|354.83|357.15|354.75|0
1629278350000|2021-08-18 09:19:10|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1629278370000|2021-08-18 09:19:30|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629278380000|2021-08-18 09:19:40|357.39|354.99|357.54|355.14|357.54|355.14|357.39|354.99|0
1629278400000|2021-08-18 09:20:00|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1629278420000|2021-08-18 09:20:20|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629278430000|2021-08-18 09:20:30|357.39|354.99|357.54|355.14|357.54|355.14|357.39|354.99|0
1629278440000|2021-08-18 09:20:40|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1629278450000|2021-08-18 09:20:50|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629278480000|2021-08-18 09:21:20|357.7|355.3|357.38|354.98|357.7|355.3|357.38|354.98|0
1629278490000|2021-08-18 09:21:30|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629278510000|2021-08-18 09:21:50|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1629278530000|2021-08-18 09:22:10|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629278540000|2021-08-18 09:22:20|357.38|354.98|357.54|355.14|357.54|355.14|357.38|354.98|0
1629278570000|2021-08-18 09:22:50|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1629278610000|2021-08-18 09:23:30|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629278620000|2021-08-18 09:23:40|357.62|355.22|357.7|355.3|357.7|355.3|357.54|355.14|0
1629278630000|2021-08-18 09:23:50|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629278650000|2021-08-18 09:24:10|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1629278660000|2021-08-18 09:24:20|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629278670000|2021-08-18 09:24:30|357.7|355.3|357.23|354.83|357.7|355.3|357.23|354.83|0
1629278680000|2021-08-18 09:24:40|357.22|354.82|357.07|354.67|357.22|354.82|357.07|354.67|0
1629278690000|2021-08-18 09:24:50|357.22|354.82|357.07|354.67|357.22|354.82|357.07|354.67|0
1629278700000|2021-08-18 09:25:00|357.22|354.82|357.38|354.98|357.38|354.98|357.22|354.82|0
1629278740000|2021-08-18 09:25:40|357.22|354.82|357.22|354.82|357.38|354.98|357.22|354.82|0
1629278770000|2021-08-18 09:26:10|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1629278790000|2021-08-18 09:26:30|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1629278800000|2021-08-18 09:26:40|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1629278820000|2021-08-18 09:27:00|357.3|354.9|357.22|354.82|357.3|354.9|357.22|354.82|0
1629278830000|2021-08-18 09:27:10|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1629278860000|2021-08-18 09:27:40|357.46|355.06|357.22|354.82|357.46|355.06|357.22|354.82|0
1629278890000|2021-08-18 09:28:10|357.3|354.9|357.38|354.98|357.38|354.98|357.3|354.9|0
1629278910000|2021-08-18 09:28:30|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1629278940000|2021-08-18 09:29:00|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1629278950000|2021-08-18 09:29:10|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1629278960000|2021-08-18 09:29:20|356.75|354.35|356.75|354.35|356.82|354.42|356.75|354.35|0
1629278970000|2021-08-18 09:29:30|356.59|354.19|357.06|354.66|357.06|354.66|356.59|354.19|0
1629278980000|2021-08-18 09:29:40|357.14|354.74|357.06|354.66|357.14|354.74|357.06|354.66|0
1629278990000|2021-08-18 09:29:50|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1629279010000|2021-08-18 09:30:10|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1629279030000|2021-08-18 09:30:30|356.75|354.35|356.43|354.03|356.75|354.35|356.43|354.03|0
1629279040000|2021-08-18 09:30:40|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629279060000|2021-08-18 09:31:00|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629279090000|2021-08-18 09:31:30|356.59|354.19|356.59|354.19|356.59|354.19|356.43|354.03|0
1629279100000|2021-08-18 09:31:40|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629279110000|2021-08-18 09:31:50|356.67|354.27|356.59|354.19|356.75|354.35|356.59|354.19|0
1629279120000|2021-08-18 09:32:00|356.43|354.03|356.27|353.87|356.43|354.03|356.27|353.87|0
1629279130000|2021-08-18 09:32:10|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629279140000|2021-08-18 09:32:20|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629279150000|2021-08-18 09:32:30|356.43|354.03|356.43|354.03|356.43|354.03|356.35|353.95|0
1629279160000|2021-08-18 09:32:40|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629279180000|2021-08-18 09:33:00|356.11|353.71|356.27|353.87|356.27|353.87|356.11|353.71|0
1629279200000|2021-08-18 09:33:20|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629279210000|2021-08-18 09:33:30|356.35|353.95|356.27|353.87|356.35|353.95|356.27|353.87|0
1629279220000|2021-08-18 09:33:40|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629279230000|2021-08-18 09:33:50|356.35|353.95|356.43|354.03|356.43|354.03|356.27|353.87|0
1629279250000|2021-08-18 09:34:10|356.51|354.11|356.59|354.19|356.59|354.19|356.51|354.11|0
1629279280000|2021-08-18 09:34:40|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629279290000|2021-08-18 09:34:50|356.9|354.5|356.9|354.5|356.9|354.5|356.82|354.42|0
1629279300000|2021-08-18 09:35:00|356.82|354.42|356.75|354.35|356.82|354.42|356.75|354.35|0
1629279310000|2021-08-18 09:35:10|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629279320000|2021-08-18 09:35:20|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629279330000|2021-08-18 09:35:30|356.82|354.42|356.59|354.19|356.82|354.42|356.59|354.19|0
1629279340000|2021-08-18 09:35:40|356.51|354.11|356.59|354.19|356.59|354.19|356.51|354.11|0
1629279360000|2021-08-18 09:36:00|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629279370000|2021-08-18 09:36:10|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1629279400000|2021-08-18 09:36:40|356.66|354.26|356.43|354.03|356.66|354.26|356.43|354.03|0
1629279410000|2021-08-18 09:36:50|356.11|353.71|356.27|353.87|356.27|353.87|356.11|353.71|0
1629279420000|2021-08-18 09:37:00|356.35|353.95|356.43|354.03|356.43|354.03|356.27|353.87|0
1629279430000|2021-08-18 09:37:10|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1629279440000|2021-08-18 09:37:20|356.5|354.1|356.27|353.87|356.5|354.1|356.27|353.87|0
1629279470000|2021-08-18 09:37:50|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629279500000|2021-08-18 09:38:20|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629279510000|2021-08-18 09:38:30|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629279530000|2021-08-18 09:38:50|356.35|353.95|356.43|354.03|356.43|354.03|356.27|353.87|0
1629279540000|2021-08-18 09:39:00|356.5|354.1|356.59|354.19|356.59|354.19|356.5|354.1|0
1629279550000|2021-08-18 09:39:10|356.43|354.03|356.5|354.1|356.5|354.1|356.43|354.03|0
1629279560000|2021-08-18 09:39:20|356.43|354.03|356.59|354.19|356.59|354.19|356.43|354.03|0
1629279570000|2021-08-18 09:39:30|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629279580000|2021-08-18 09:39:40|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629279590000|2021-08-18 09:39:50|356.35|353.95|356.43|354.03|356.43|354.03|356.35|353.95|0
1629279600000|2021-08-18 09:40:00|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629279630000|2021-08-18 09:40:30|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629279640000|2021-08-18 09:40:40|356.27|353.87|356.11|353.71|356.27|353.87|356.11|353.71|0
1629279650000|2021-08-18 09:40:50|356.27|353.87|356.27|353.87|356.27|353.87|356.19|353.79|0
1629279680000|2021-08-18 09:41:20|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629279690000|2021-08-18 09:41:30|355.95|353.55|355.95|353.55|355.95|353.55|355.95|353.55|0
1629279700000|2021-08-18 09:41:40|355.79|353.39|355.95|353.55|355.95|353.55|355.79|353.39|0
1629279710000|2021-08-18 09:41:50|355.79|353.39|355.95|353.55|355.95|353.55|355.79|353.39|0
1629279720000|2021-08-18 09:42:00|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629279730000|2021-08-18 09:42:10|356.27|353.87|356.11|353.71|356.27|353.87|356.11|353.71|0
1629279740000|2021-08-18 09:42:20|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629279750000|2021-08-18 09:42:30|356.11|353.71|356.27|353.87|356.27|353.87|356.11|353.71|0
1629279760000|2021-08-18 09:42:40|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629279780000|2021-08-18 09:43:00|356.27|353.87|356.43|354.03|356.43|354.03|356.27|353.87|0
1629279870000|2021-08-18 09:44:30|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629279880000|2021-08-18 09:44:40|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629279940000|2021-08-18 09:45:40|356.34|353.94|356.11|353.71|356.34|353.94|356.11|353.71|0
1629279950000|2021-08-18 09:45:50|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629279960000|2021-08-18 09:46:00|356.43|354.03|356.27|353.87|356.43|354.03|356.27|353.87|0
1629279970000|2021-08-18 09:46:10|356.43|354.03|356.27|353.87|356.43|354.03|356.27|353.87|0
1629279990000|2021-08-18 09:46:30|356.11|353.71|355.95|353.55|356.11|353.71|355.95|353.55|0
1629280000000|2021-08-18 09:46:40|356.11|353.71|356.11|353.71|356.11|353.71|355.95|353.55|0
1629280020000|2021-08-18 09:47:00|355.95|353.55|356.11|353.71|356.11|353.71|355.95|353.55|0
1629280030000|2021-08-18 09:47:10|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629280050000|2021-08-18 09:47:30|355.95|353.55|355.95|353.55|356.11|353.71|355.95|353.55|0
1629280060000|2021-08-18 09:47:40|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629280110000|2021-08-18 09:48:30|355.95|353.55|355.79|353.39|355.95|353.55|355.79|353.39|0
1629280140000|2021-08-18 09:49:00|355.95|353.55|355.95|353.55|355.95|353.55|355.95|353.55|0
1629280150000|2021-08-18 09:49:10|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1629280160000|2021-08-18 09:49:20|355.95|353.55|355.95|353.55|356.03|353.63|355.95|353.55|0
1629280190000|2021-08-18 09:49:50|355.79|353.39|355.95|353.55|355.95|353.55|355.79|353.39|0
1629280260000|2021-08-18 09:51:00|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1629280270000|2021-08-18 09:51:10|355.63|353.23|355.95|353.55|355.95|353.55|355.63|353.23|0
1629280310000|2021-08-18 09:51:50|355.79|353.39|355.95|353.55|355.95|353.55|355.79|353.39|0
1629280330000|2021-08-18 09:52:10|355.87|353.47|355.32|352.92|355.87|353.47|355.32|352.92|0
1629280350000|2021-08-18 09:52:30|355.47|353.07|355.63|353.23|355.63|353.23|355.47|353.07|0
1629280360000|2021-08-18 09:52:40|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629280370000|2021-08-18 09:52:50|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1629280380000|2021-08-18 09:53:00|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1629280410000|2021-08-18 09:53:30|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1629280420000|2021-08-18 09:53:40|355.79|353.39|355.95|353.55|355.95|353.55|355.79|353.39|0
1629280430000|2021-08-18 09:53:50|355.87|353.47|355.63|353.23|355.87|353.47|355.63|353.23|0
1629280440000|2021-08-18 09:54:00|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1629280450000|2021-08-18 09:54:10|355.63|353.23|355.79|353.39|355.79|353.39|355.63|353.23|0
1629280470000|2021-08-18 09:54:30|355.63|353.23|355.79|353.39|355.79|353.39|355.63|353.23|0
1629280490000|2021-08-18 09:54:50|355.63|353.23|355.79|353.39|355.79|353.39|355.63|353.23|0
1629280500000|2021-08-18 09:55:00|355.95|353.55|355.79|353.39|355.95|353.55|355.63|353.23|0
1629280580000|2021-08-18 09:56:20|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1629280590000|2021-08-18 09:56:30|355.79|353.39|355.63|353.23|355.79|353.39|355.63|353.23|0
1629280600000|2021-08-18 09:56:40|355.55|353.15|355.63|353.23|355.63|353.23|355.55|353.15|0
1629280640000|2021-08-18 09:57:20|355.71|353.31|355.63|353.23|355.79|353.39|355.63|353.23|0
1629280650000|2021-08-18 09:57:30|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629280670000|2021-08-18 09:57:50|355.63|353.23|355.47|353.07|355.63|353.23|355.47|353.07|0
1629280680000|2021-08-18 09:58:00|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629280720000|2021-08-18 09:58:40|355.16|352.76|355.16|352.76|355.16|352.76|355.16|352.76|0
1629280740000|2021-08-18 09:59:00|355.31|352.91|355.16|352.76|355.31|352.91|355.16|352.76|0
1629280760000|2021-08-18 09:59:20|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629280780000|2021-08-18 09:59:40|355.47|353.07|355.31|352.91|355.47|353.07|355.31|352.91|0
1629280800000|2021-08-18 10:00:00|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629280810000|2021-08-18 10:00:10|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629280870000|2021-08-18 10:01:10|355.16|352.76|355|352.6|355.16|352.76|355|352.6|0
1629280880000|2021-08-18 10:01:20|354.84|352.44|354.84|352.44|354.84|352.44|354.84|352.44|0
1629280890000|2021-08-18 10:01:30|354.68|352.28|354.52|352.12|354.76|352.36|354.52|352.12|0
1629280900000|2021-08-18 10:01:40|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1629280910000|2021-08-18 10:01:50|354.84|352.44|354.84|352.44|354.84|352.44|354.84|352.44|0
1629280920000|2021-08-18 10:02:00|355|352.6|355.15|352.75|355.15|352.75|355|352.6|0
1629280930000|2021-08-18 10:02:10|355.07|352.67|355.15|352.75|355.15|352.75|355.07|352.67|0
1629280940000|2021-08-18 10:02:20|355.23|352.83|355.31|352.91|355.31|352.91|355.23|352.83|0
1629280950000|2021-08-18 10:02:30|355.23|352.83|355.31|352.91|355.31|352.91|355.23|352.83|0
1629280960000|2021-08-18 10:02:40|355.15|352.75|355.31|352.91|355.31|352.91|355.15|352.75|0
1629280970000|2021-08-18 10:02:50|355.15|352.75|355|352.6|355.15|352.75|355|352.6|0
1629280990000|2021-08-18 10:03:10|354.84|352.44|354.84|352.44|355|352.6|354.84|352.44|0
1629281000000|2021-08-18 10:03:20|355|352.6|354.84|352.44|355|352.6|354.84|352.44|0
1629281020000|2021-08-18 10:03:40|355|352.6|355|352.6|355|352.6|355|352.6|0
1629281030000|2021-08-18 10:03:50|355.15|352.75|355.31|352.91|355.31|352.91|355.15|352.75|0
1629281040000|2021-08-18 10:04:00|355.15|352.75|355.31|352.91|355.31|352.91|355.15|352.75|0
1629281050000|2021-08-18 10:04:10|355.47|353.07|355.47|353.07|355.47|353.07|355.39|352.99|0
1629281060000|2021-08-18 10:04:20|355.31|352.91|355.39|352.99|355.39|352.99|355.31|352.91|0
1629281070000|2021-08-18 10:04:30|355.31|352.91|355.47|353.07|355.47|353.07|355.31|352.91|0
1629281080000|2021-08-18 10:04:40|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629281090000|2021-08-18 10:04:50|355.23|352.83|355.31|352.91|355.31|352.91|355.15|352.75|0
1629281100000|2021-08-18 10:05:00|355.23|352.83|355.15|352.75|355.23|352.83|355.15|352.75|0
1629281110000|2021-08-18 10:05:10|355|352.6|355|352.6|355|352.6|355|352.6|0
1629281120000|2021-08-18 10:05:20|355.15|352.75|355.07|352.67|355.15|352.75|355.07|352.67|0
1629281130000|2021-08-18 10:05:30|355|352.6|355|352.6|355|352.6|355|352.6|0
1629281150000|2021-08-18 10:05:50|355.15|352.75|355.07|352.67|355.15|352.75|355.07|352.67|0
1629281160000|2021-08-18 10:06:00|355|352.6|354.84|352.44|355|352.6|354.84|352.44|0
1629281170000|2021-08-18 10:06:10|354.91|352.51|354.91|352.51|355|352.6|354.91|352.51|0
1629281180000|2021-08-18 10:06:20|355|352.6|355|352.6|355|352.6|355|352.6|0
1629281200000|2021-08-18 10:06:40|354.99|352.59|354.84|352.44|354.99|352.59|354.84|352.44|0
1629281210000|2021-08-18 10:06:50|354.91|352.51|355.15|352.75|355.15|352.75|354.91|352.51|0
1629281220000|2021-08-18 10:07:00|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629281230000|2021-08-18 10:07:10|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629281250000|2021-08-18 10:07:30|355.63|353.23|355.63|353.23|355.63|353.23|355.54|353.14|0
1629281260000|2021-08-18 10:07:40|355.47|353.07|355.54|353.14|355.54|353.14|355.47|353.07|0
1629281270000|2021-08-18 10:07:50|355.63|353.23|355.47|353.07|355.63|353.23|355.47|353.07|0
1629281310000|2021-08-18 10:08:30|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1629281320000|2021-08-18 10:08:40|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629281340000|2021-08-18 10:09:00|355.39|352.99|355.47|353.07|355.47|353.07|355.39|352.99|0
1629281350000|2021-08-18 10:09:10|355.15|352.75|355.15|352.75|355.15|352.75|355.15|352.75|0
1629281360000|2021-08-18 10:09:20|355.31|352.91|355.15|352.75|355.31|352.91|355.15|352.75|0
1629281370000|2021-08-18 10:09:30|355.07|352.67|354.99|352.59|355.07|352.67|354.99|352.59|0
1629281400000|2021-08-18 10:10:00|355.07|352.67|354.99|352.59|355.07|352.67|354.99|352.59|0
1629281410000|2021-08-18 10:10:10|355.15|352.75|355.15|352.75|355.15|352.75|355.15|352.75|0
1629281420000|2021-08-18 10:10:20|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629281450000|2021-08-18 10:10:50|355.23|352.83|355.23|352.83|355.23|352.83|355.23|352.83|0
1629281460000|2021-08-18 10:11:00|355.15|352.75|355.31|352.91|355.31|352.91|355.15|352.75|0
1629281470000|2021-08-18 10:11:10|355.15|352.75|355.15|352.75|355.15|352.75|355.15|352.75|0
1629281480000|2021-08-18 10:11:20|355.31|352.91|355.15|352.75|355.31|352.91|355.15|352.75|0
1629281490000|2021-08-18 10:11:30|355.23|352.83|355.31|352.91|355.31|352.91|355.23|352.83|0
1629281510000|2021-08-18 10:11:50|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629281520000|2021-08-18 10:12:00|355.38|352.98|355.38|352.98|355.38|352.98|355.31|352.91|0
1629281530000|2021-08-18 10:12:10|355.47|353.07|355.47|353.07|355.47|353.07|355.38|352.98|0
1629281610000|2021-08-18 10:13:30|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629281620000|2021-08-18 10:13:40|355.15|352.75|355.15|352.75|355.31|352.91|355.15|352.75|0
1629281640000|2021-08-18 10:14:00|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629281650000|2021-08-18 10:14:10|355.15|352.75|355.15|352.75|355.23|352.83|355.15|352.75|0
1629281670000|2021-08-18 10:14:30|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629281690000|2021-08-18 10:14:50|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629281700000|2021-08-18 10:15:00|355.38|352.98|355.47|353.07|355.47|353.07|355.38|352.98|0
1629281710000|2021-08-18 10:15:10|355.62|353.22|355.54|353.14|355.62|353.22|355.47|353.07|0
1629281720000|2021-08-18 10:15:20|355.62|353.22|355.46|353.06|355.62|353.22|355.46|353.06|0
1629281730000|2021-08-18 10:15:30|355.62|353.22|355.62|353.22|355.62|353.22|355.54|353.14|0
1629281750000|2021-08-18 10:15:50|355.46|353.06|355.62|353.22|355.62|353.22|355.46|353.06|0
1629281770000|2021-08-18 10:16:10|355.46|353.06|355.46|353.06|355.46|353.06|355.46|353.06|0
1629281780000|2021-08-18 10:16:20|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629281790000|2021-08-18 10:16:30|355.15|352.75|355.31|352.91|355.31|352.91|355.15|352.75|0
1629281800000|2021-08-18 10:16:40|355.15|352.75|355.31|352.91|355.31|352.91|355.15|352.75|0
1629281830000|2021-08-18 10:17:10|355.22|352.82|355.22|352.82|355.22|352.82|355.22|352.82|0
1629281840000|2021-08-18 10:17:20|355.31|352.91|355.31|352.91|355.31|352.91|355.15|352.75|0
1629281870000|2021-08-18 10:17:50|355.15|352.75|355.31|352.91|355.31|352.91|355.15|352.75|0
1629281910000|2021-08-18 10:18:30|355.15|352.75|355.15|352.75|355.15|352.75|355.15|352.75|0
1629281960000|2021-08-18 10:19:20|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1629281970000|2021-08-18 10:19:30|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1629281980000|2021-08-18 10:19:40|354.67|352.27|354.83|352.43|354.83|352.43|354.67|352.27|0
1629281990000|2021-08-18 10:19:50|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1629282000000|2021-08-18 10:20:00|354.67|352.27|354.83|352.43|354.83|352.43|354.67|352.27|0
1629282020000|2021-08-18 10:20:20|354.52|352.12|354.2|351.8|354.52|352.12|354.2|351.8|0
1629282030000|2021-08-18 10:20:30|354.36|351.96|354.52|352.12|354.52|352.12|354.36|351.96|0
1629282040000|2021-08-18 10:20:40|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1629282050000|2021-08-18 10:20:50|354.43|352.03|354.52|352.12|354.52|352.12|354.36|351.96|0
1629282060000|2021-08-18 10:21:00|354.36|351.96|354.52|352.12|354.52|352.12|354.36|351.96|0
1629282070000|2021-08-18 10:21:10|354.67|352.27|354.67|352.27|354.67|352.27|354.52|352.12|0
1629282080000|2021-08-18 10:21:20|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1629282090000|2021-08-18 10:21:30|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1629282100000|2021-08-18 10:21:40|354.2|351.8|354.36|351.96|354.36|351.96|354.2|351.8|0
1629282110000|2021-08-18 10:21:50|354.2|351.8|354.2|351.8|354.2|351.8|354.2|351.8|0
1629282140000|2021-08-18 10:22:20|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1629282160000|2021-08-18 10:22:40|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1629282180000|2021-08-18 10:23:00|354.43|352.03|354.51|352.11|354.51|352.11|354.43|352.03|0
1629282190000|2021-08-18 10:23:10|354.43|352.03|354.36|351.96|354.43|352.03|354.36|351.96|0
1629282240000|2021-08-18 10:24:00|354.27|351.87|354.36|351.96|354.36|351.96|354.27|351.87|0
1629282250000|2021-08-18 10:24:10|354.2|351.8|354.2|351.8|354.2|351.8|354.2|351.8|0
1629282260000|2021-08-18 10:24:20|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1629282270000|2021-08-18 10:24:30|354.51|352.11|354.36|351.96|354.51|352.11|354.36|351.96|0
1629282290000|2021-08-18 10:24:50|354.51|352.11|354.67|352.27|354.67|352.27|354.51|352.11|0
1629282310000|2021-08-18 10:25:10|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1629282330000|2021-08-18 10:25:30|354.67|352.27|354.51|352.11|354.67|352.27|354.51|352.11|0
1629282340000|2021-08-18 10:25:40|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1629282370000|2021-08-18 10:26:10|354.36|351.96|354.51|352.11|354.51|352.11|354.36|351.96|0
1629282380000|2021-08-18 10:26:20|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1629282390000|2021-08-18 10:26:30|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1629282450000|2021-08-18 10:27:30|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1629282460000|2021-08-18 10:27:40|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1629282480000|2021-08-18 10:28:00|354.43|352.03|354.36|351.96|354.43|352.03|354.36|351.96|0
1629282490000|2021-08-18 10:28:10|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1629282510000|2021-08-18 10:28:30|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1629282530000|2021-08-18 10:28:50|354.83|352.43|354.67|352.27|354.83|352.43|354.67|352.27|0
1629282560000|2021-08-18 10:29:20|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1629282570000|2021-08-18 10:29:30|354.99|352.59|354.83|352.43|355.14|352.74|354.83|352.43|0
1629282580000|2021-08-18 10:29:40|354.75|352.35|354.67|352.27|354.75|352.35|354.67|352.27|0
1629282620000|2021-08-18 10:30:20|354.83|352.43|354.67|352.27|354.83|352.43|354.67|352.27|0
1629282630000|2021-08-18 10:30:30|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1629282640000|2021-08-18 10:30:40|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1629282650000|2021-08-18 10:30:50|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1629282680000|2021-08-18 10:31:20|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1629282710000|2021-08-18 10:31:50|354.83|352.43|354.67|352.27|354.83|352.43|354.67|352.27|0
1629282800000|2021-08-18 10:33:20|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1629282810000|2021-08-18 10:33:30|354.67|352.27|355.14|352.74|355.14|352.74|354.67|352.27|0
1629282820000|2021-08-18 10:33:40|355.3|352.9|355.46|353.06|355.46|353.06|355.3|352.9|0
1629282830000|2021-08-18 10:33:50|355.62|353.22|355.69|353.29|355.69|353.29|355.62|353.22|0
1629282840000|2021-08-18 10:34:00|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1629282850000|2021-08-18 10:34:10|355.62|353.22|355.62|353.22|355.77|353.37|355.62|353.22|0
1629282880000|2021-08-18 10:34:40|355.61|353.21|355.77|353.37|355.77|353.37|355.61|353.21|0
1629282890000|2021-08-18 10:34:50|355.61|353.21|355.61|353.21|355.61|353.21|355.61|353.21|0
1629282910000|2021-08-18 10:35:10|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1629282920000|2021-08-18 10:35:20|355.93|353.53|355.93|353.53|355.93|353.53|355.77|353.37|0
1629282930000|2021-08-18 10:35:30|356.09|353.69|356.4|354|356.4|354|356.09|353.69|0
1629282940000|2021-08-18 10:35:40|356.25|353.85|356.4|354|356.4|354|356.25|353.85|0
1629282950000|2021-08-18 10:35:50|356.56|354.16|356.4|354|356.56|354.16|356.4|354|0
1629282960000|2021-08-18 10:36:00|356.25|353.85|356.4|354|356.4|354|356.25|353.85|0
1629283000000|2021-08-18 10:36:40|356.32|353.92|356.56|354.16|356.56|354.16|356.32|353.92|0
1629283020000|2021-08-18 10:37:00|356.4|354|356.56|354.16|356.56|354.16|356.4|354|0
1629283030000|2021-08-18 10:37:10|356.4|354|356.4|354|356.4|354|356.4|354|0
1629283040000|2021-08-18 10:37:20|356.56|354.16|356.48|354.08|356.56|354.16|356.48|354.08|0
1629283050000|2021-08-18 10:37:30|356.4|354|356.25|353.85|356.4|354|356.25|353.85|0
1629283060000|2021-08-18 10:37:40|356.4|354|356.4|354|356.4|354|356.4|354|0
1629283120000|2021-08-18 10:38:40|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1629283130000|2021-08-18 10:38:50|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1629283150000|2021-08-18 10:39:10|356.32|353.92|356.4|354|356.4|354|356.25|353.85|0
1629283160000|2021-08-18 10:39:20|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1629283170000|2021-08-18 10:39:30|356.4|354|356.4|354|356.4|354|356.4|354|0
1629283200000|2021-08-18 10:40:00|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1629283220000|2021-08-18 10:40:20|356.64|354.24|356.72|354.32|356.72|354.32|356.64|354.24|0
1629283230000|2021-08-18 10:40:30|356.56|354.16|356.56|354.16|356.72|354.32|356.56|354.16|0
1629283270000|2021-08-18 10:41:10|356.72|354.32|356.88|354.48|356.88|354.48|356.72|354.32|0
1629283280000|2021-08-18 10:41:20|357.04|354.64|357.19|354.79|357.19|354.79|357.04|354.64|0
1629283290000|2021-08-18 10:41:30|357.27|354.87|357.19|354.79|357.27|354.87|357.19|354.79|0
1629283300000|2021-08-18 10:41:40|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1629283310000|2021-08-18 10:41:50|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629283320000|2021-08-18 10:42:00|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1629283340000|2021-08-18 10:42:20|357.51|355.11|357.35|354.95|357.51|355.11|357.35|354.95|0
1629283350000|2021-08-18 10:42:30|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1629283360000|2021-08-18 10:42:40|357.03|354.63|357.19|354.79|357.19|354.79|357.03|354.63|0
1629283390000|2021-08-18 10:43:10|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1629283400000|2021-08-18 10:43:20|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1629283460000|2021-08-18 10:44:20|357.51|355.11|357.35|354.95|357.51|355.11|357.35|354.95|0
1629283470000|2021-08-18 10:44:30|357.51|355.11|357.51|355.11|357.51|355.11|357.51|355.11|0
1629283490000|2021-08-18 10:44:50|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1629283520000|2021-08-18 10:45:20|357.43|355.03|357.51|355.11|357.51|355.11|357.43|355.03|0
1629283530000|2021-08-18 10:45:30|357.35|354.95|357.51|355.11|357.51|355.11|357.35|354.95|0
1629283570000|2021-08-18 10:46:10|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1629283580000|2021-08-18 10:46:20|357.51|355.11|357.51|355.11|357.51|355.11|357.51|355.11|0
1629283590000|2021-08-18 10:46:30|357.43|355.03|357.35|354.95|357.43|355.03|357.35|354.95|0
1629283600000|2021-08-18 10:46:40|357.51|355.11|357.35|354.95|357.51|355.11|357.35|354.95|0
1629283610000|2021-08-18 10:46:50|357.19|354.79|357.19|354.79|357.35|354.95|357.19|354.79|0
1629283620000|2021-08-18 10:47:00|357.03|354.63|357.19|354.79|357.19|354.79|357.03|354.63|0
1629283630000|2021-08-18 10:47:10|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1629283640000|2021-08-18 10:47:20|357.11|354.71|357.19|354.79|357.19|354.79|357.03|354.63|0
1629283710000|2021-08-18 10:48:30|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1629283740000|2021-08-18 10:49:00|357.51|355.11|357.51|355.11|357.51|355.11|357.51|355.11|0
1629283750000|2021-08-18 10:49:10|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1629283770000|2021-08-18 10:49:30|357.51|355.11|357.51|355.11|357.51|355.11|357.51|355.11|0
1629283790000|2021-08-18 10:49:50|357.35|354.95|357.35|354.95|357.51|355.11|357.35|354.95|0
1629283800000|2021-08-18 10:50:00|357.51|355.11|357.51|355.11|357.51|355.11|357.51|355.11|0
1629283920000|2021-08-18 10:52:00|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1629283940000|2021-08-18 10:52:20|357.98|355.58|358.14|355.74|358.14|355.74|357.98|355.58|0
1629283950000|2021-08-18 10:52:30|358.62|356.22|358.77|356.37|358.77|356.37|358.62|356.22|0
1629283960000|2021-08-18 10:52:40|358.62|356.22|358.77|356.37|358.77|356.37|358.62|356.22|0
1629283970000|2021-08-18 10:52:50|358.93|356.53|358.93|356.53|359.09|356.69|358.93|356.53|0
1629283980000|2021-08-18 10:53:00|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1629283990000|2021-08-18 10:53:10|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629284010000|2021-08-18 10:53:30|358.77|356.37|358.46|356.06|358.77|356.37|358.46|356.06|0
1629284020000|2021-08-18 10:53:40|358.77|356.37|358.77|356.37|358.85|356.45|358.77|356.37|0
1629284030000|2021-08-18 10:53:50|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629284040000|2021-08-18 10:54:00|358.77|356.37|359.09|356.69|359.09|356.69|358.77|356.37|0
1629284050000|2021-08-18 10:54:10|359.01|356.61|358.93|356.53|359.01|356.61|358.93|356.53|0
1629284070000|2021-08-18 10:54:30|359.01|356.61|358.77|356.37|359.09|356.69|358.77|356.37|0
1629284080000|2021-08-18 10:54:40|358.61|356.21|358.77|356.37|358.77|356.37|358.61|356.21|0
1629284090000|2021-08-18 10:54:50|358.93|356.53|359.09|356.69|359.09|356.69|358.93|356.53|0
1629284100000|2021-08-18 10:55:00|359.01|356.61|359.09|356.69|359.09|356.69|359.01|356.61|0
1629284110000|2021-08-18 10:55:10|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629284120000|2021-08-18 10:55:20|358.85|356.45|358.61|356.21|358.85|356.45|358.61|356.21|0
1629284130000|2021-08-18 10:55:30|358.77|356.37|358.46|356.06|358.77|356.37|358.46|356.06|0
1629284140000|2021-08-18 10:55:40|358.61|356.21|358.77|356.37|358.77|356.37|358.61|356.21|0
1629284150000|2021-08-18 10:55:50|358.61|356.21|358.61|356.21|358.69|356.29|358.61|356.21|0
1629284160000|2021-08-18 10:56:00|358.46|356.06|358.46|356.06|358.46|356.06|358.46|356.06|0
1629284170000|2021-08-18 10:56:10|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1629284190000|2021-08-18 10:56:30|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1629284200000|2021-08-18 10:56:40|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1629284210000|2021-08-18 10:56:50|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1629284220000|2021-08-18 10:57:00|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1629284230000|2021-08-18 10:57:10|358.3|355.9|358.45|356.05|358.45|356.05|358.3|355.9|0
1629284240000|2021-08-18 10:57:20|358.3|355.9|358.45|356.05|358.45|356.05|358.3|355.9|0
1629284250000|2021-08-18 10:57:30|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1629284260000|2021-08-18 10:57:40|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1629284280000|2021-08-18 10:58:00|358.3|355.9|358.77|356.37|358.77|356.37|358.3|355.9|0
1629284290000|2021-08-18 10:58:10|358.69|356.29|358.61|356.21|358.69|356.29|358.61|356.21|0
1629284310000|2021-08-18 10:58:30|358.45|356.05|358.61|356.21|358.61|356.21|358.45|356.05|0
1629284320000|2021-08-18 10:58:40|358.93|356.53|359.01|356.61|359.01|356.61|358.93|356.53|0
1629284330000|2021-08-18 10:58:50|358.93|356.53|358.93|356.53|358.93|356.53|358.77|356.37|0
1629284340000|2021-08-18 10:59:00|359.01|356.61|359.09|356.69|359.09|356.69|359.01|356.61|0
1629284350000|2021-08-18 10:59:10|359.01|356.61|358.61|356.21|359.01|356.61|358.61|356.21|0
1629284360000|2021-08-18 10:59:20|358.53|356.13|358.61|356.21|358.61|356.21|358.53|356.13|0
1629284370000|2021-08-18 10:59:30|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1629284390000|2021-08-18 10:59:50|358.61|356.21|358.61|356.21|358.77|356.37|358.61|356.21|0
1629284410000|2021-08-18 11:00:10|358.77|356.37|358.93|356.53|358.93|356.53|358.61|356.21|0
1629284420000|2021-08-18 11:00:20|358.85|356.45|359.25|356.85|359.25|356.85|358.85|356.45|0
1629284430000|2021-08-18 11:00:30|358.93|356.53|359.09|356.69|359.09|356.69|358.93|356.53|0
1629284440000|2021-08-18 11:00:40|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629284450000|2021-08-18 11:00:50|358.85|356.45|358.93|356.53|358.93|356.53|358.85|356.45|0
1629284460000|2021-08-18 11:01:00|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1629284470000|2021-08-18 11:01:10|358.93|356.53|358.93|356.53|358.93|356.53|358.77|356.37|0
1629284480000|2021-08-18 11:01:20|359|356.6|359|356.6|359|356.6|359|356.6|0
1629284490000|2021-08-18 11:01:30|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629284510000|2021-08-18 11:01:50|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1629284530000|2021-08-18 11:02:10|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629284550000|2021-08-18 11:02:30|358.77|356.37|358.61|356.21|358.77|356.37|358.61|356.21|0
1629284570000|2021-08-18 11:02:50|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1629284580000|2021-08-18 11:03:00|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1629284590000|2021-08-18 11:03:10|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1629284600000|2021-08-18 11:03:20|358.61|356.21|358.53|356.13|358.61|356.21|358.45|356.05|0
1629284610000|2021-08-18 11:03:30|358.45|356.05|358.45|356.05|358.61|356.21|358.45|356.05|0
1629284620000|2021-08-18 11:03:40|358.53|356.13|358.61|356.21|358.61|356.21|358.53|356.13|0
1629284630000|2021-08-18 11:03:50|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1629284640000|2021-08-18 11:04:00|358.61|356.21|358.61|356.21|358.61|356.21|358.45|356.05|0
1629284660000|2021-08-18 11:04:20|358.45|356.05|358.53|356.13|358.61|356.21|358.45|356.05|0
1629284670000|2021-08-18 11:04:30|358.61|356.21|358.61|356.21|358.61|356.21|358.45|356.05|0
1629284730000|2021-08-18 11:05:30|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1629284750000|2021-08-18 11:05:50|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1629284780000|2021-08-18 11:06:20|358.77|356.37|358.61|356.21|358.77|356.37|358.61|356.21|0
1629284810000|2021-08-18 11:06:50|358.69|356.29|358.77|356.37|358.77|356.37|358.69|356.29|0
1629284820000|2021-08-18 11:07:00|358.69|356.29|358.61|356.21|358.69|356.29|358.61|356.21|0
1629284830000|2021-08-18 11:07:10|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1629284840000|2021-08-18 11:07:20|358.69|356.29|358.77|356.37|358.77|356.37|358.69|356.29|0
1629284850000|2021-08-18 11:07:30|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629284860000|2021-08-18 11:07:40|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1629284870000|2021-08-18 11:07:50|359.24|356.84|359.08|356.68|359.24|356.84|359.08|356.68|0
1629284880000|2021-08-18 11:08:00|358.93|356.53|358.93|356.53|358.93|356.53|358.77|356.37|0
1629284910000|2021-08-18 11:08:30|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1629284920000|2021-08-18 11:08:40|359.24|356.84|359.08|356.68|359.24|356.84|359.08|356.68|0
1629284930000|2021-08-18 11:08:50|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629284940000|2021-08-18 11:09:00|358.84|356.44|359.08|356.68|359.08|356.68|358.77|356.37|0
1629284950000|2021-08-18 11:09:10|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1629284960000|2021-08-18 11:09:20|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1629284970000|2021-08-18 11:09:30|359|356.6|359.08|356.68|359.08|356.68|359|356.6|0
1629284980000|2021-08-18 11:09:40|358.93|356.53|359.08|356.68|359.08|356.68|358.93|356.53|0
1629284990000|2021-08-18 11:09:50|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1629285000000|2021-08-18 11:10:00|359.08|356.68|359|356.6|359.08|356.68|359|356.6|0
1629285010000|2021-08-18 11:10:10|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629285040000|2021-08-18 11:10:40|358.84|356.44|358.92|356.52|358.92|356.52|358.77|356.37|0
1629285050000|2021-08-18 11:10:50|358.77|356.37|358.61|356.21|358.77|356.37|358.61|356.21|0
1629285060000|2021-08-18 11:11:00|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1629285070000|2021-08-18 11:11:10|358.29|355.89|358.29|355.89|358.29|355.89|358.29|355.89|0
1629285080000|2021-08-18 11:11:20|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1629285110000|2021-08-18 11:11:50|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1629285120000|2021-08-18 11:12:00|358.05|355.65|358.05|355.65|358.05|355.65|358.05|355.65|0
1629285130000|2021-08-18 11:12:10|358.29|355.89|357.97|355.57|358.29|355.89|357.97|355.57|0
1629285140000|2021-08-18 11:12:20|357.81|355.41|357.81|355.41|357.81|355.41|357.81|355.41|0
1629285150000|2021-08-18 11:12:30|357.66|355.26|357.66|355.26|357.66|355.26|357.66|355.26|0
1629285160000|2021-08-18 11:12:40|357.5|355.1|357.57|355.17|357.57|355.17|357.5|355.1|0
1629285170000|2021-08-18 11:12:50|357.66|355.26|357.66|355.26|357.66|355.26|357.66|355.26|0
1629285180000|2021-08-18 11:13:00|357.5|355.1|357.5|355.1|357.5|355.1|357.5|355.1|0
1629285190000|2021-08-18 11:13:10|357.57|355.17|357.66|355.26|357.66|355.26|357.57|355.17|0
1629285200000|2021-08-18 11:13:20|357.81|355.41|357.66|355.26|357.81|355.41|357.66|355.26|0
1629285220000|2021-08-18 11:13:40|357.73|355.33|357.81|355.41|357.81|355.41|357.73|355.33|0
1629285240000|2021-08-18 11:14:00|357.66|355.26|357.66|355.26|357.66|355.26|357.66|355.26|0
1629285260000|2021-08-18 11:14:20|357.34|354.94|357.34|354.94|357.34|354.94|357.34|354.94|0
1629285270000|2021-08-18 11:14:30|357.18|354.78|357.26|354.86|357.26|354.86|357.18|354.78|0
1629285280000|2021-08-18 11:14:40|357.34|354.94|357.34|354.94|357.34|354.94|357.34|354.94|0
1629285290000|2021-08-18 11:14:50|357.18|354.78|357.18|354.78|357.18|354.78|357.18|354.78|0
1629285300000|2021-08-18 11:15:00|357.34|354.94|357.34|354.94|357.34|354.94|357.34|354.94|0
1629285310000|2021-08-18 11:15:10|357.18|354.78|357.18|354.78|357.18|354.78|357.18|354.78|0
1629285330000|2021-08-18 11:15:30|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1629285340000|2021-08-18 11:15:40|356.86|354.46|357.02|354.62|357.02|354.62|356.86|354.46|0
1629285370000|2021-08-18 11:16:10|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1629285380000|2021-08-18 11:16:20|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1629285410000|2021-08-18 11:16:50|356.55|354.15|356.39|353.99|356.55|354.15|356.39|353.99|0
1629285420000|2021-08-18 11:17:00|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1629285460000|2021-08-18 11:17:40|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1629285470000|2021-08-18 11:17:50|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1629285480000|2021-08-18 11:18:00|356.94|354.54|356.86|354.46|357.02|354.62|356.86|354.46|0
1629285490000|2021-08-18 11:18:10|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1629285510000|2021-08-18 11:18:30|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1629285520000|2021-08-18 11:18:40|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1629285530000|2021-08-18 11:18:50|356.7|354.3|356.86|354.46|356.86|354.46|356.7|354.3|0
1629285540000|2021-08-18 11:19:00|356.7|354.3|356.86|354.46|356.86|354.46|356.7|354.3|0
1629285550000|2021-08-18 11:19:10|357.02|354.62|356.86|354.46|357.02|354.62|356.86|354.46|0
1629285570000|2021-08-18 11:19:30|357.02|354.62|357.02|354.62|357.02|354.62|356.86|354.46|0
1629285580000|2021-08-18 11:19:40|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1629285590000|2021-08-18 11:19:50|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1629285600000|2021-08-18 11:20:00|357.18|354.78|356.86|354.46|357.18|354.78|356.86|354.46|0
1629285610000|2021-08-18 11:20:10|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1629285630000|2021-08-18 11:20:30|356.94|354.54|357.02|354.62|357.02|354.62|356.86|354.46|0
1629285640000|2021-08-18 11:20:40|356.86|354.46|356.86|354.46|356.94|354.54|356.86|354.46|0
1629285700000|2021-08-18 11:21:40|356.94|354.54|357.18|354.78|357.18|354.78|356.94|354.54|0
1629285710000|2021-08-18 11:21:50|357.34|354.94|357.18|354.78|357.34|354.94|357.18|354.78|0
1629285720000|2021-08-18 11:22:00|357.02|354.62|356.94|354.54|357.02|354.62|356.86|354.46|0
1629285730000|2021-08-18 11:22:10|357.02|354.62|356.7|354.3|357.02|354.62|356.7|354.3|0
1629285740000|2021-08-18 11:22:20|356.54|354.14|356.39|353.99|356.7|354.3|356.39|353.99|0
1629285750000|2021-08-18 11:22:30|356.54|354.14|356.7|354.3|356.7|354.3|356.54|354.14|0
1629285780000|2021-08-18 11:23:00|356.86|354.46|357.02|354.62|357.02|354.62|356.86|354.46|0
1629285800000|2021-08-18 11:23:20|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1629285810000|2021-08-18 11:23:30|356.7|354.3|356.86|354.46|356.86|354.46|356.7|354.3|0
1629285830000|2021-08-18 11:23:50|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1629285840000|2021-08-18 11:24:00|356.78|354.38|356.86|354.46|356.86|354.46|356.78|354.38|0
1629285850000|2021-08-18 11:24:10|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1629285860000|2021-08-18 11:24:20|356.86|354.46|357.02|354.62|357.02|354.62|356.86|354.46|0
1629285890000|2021-08-18 11:24:50|357.18|354.78|357.18|354.78|357.18|354.78|357.18|354.78|0
1629285900000|2021-08-18 11:25:00|357.25|354.85|357.18|354.78|357.33|354.93|357.18|354.78|0
1629285920000|2021-08-18 11:25:20|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1629285930000|2021-08-18 11:25:30|356.93|354.53|356.86|354.46|356.93|354.53|356.86|354.46|0
1629285940000|2021-08-18 11:25:40|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1629285950000|2021-08-18 11:25:50|356.54|354.14|356.7|354.3|356.7|354.3|356.54|354.14|0
1629285980000|2021-08-18 11:26:20|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1629286000000|2021-08-18 11:26:40|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1629286030000|2021-08-18 11:27:10|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1629286040000|2021-08-18 11:27:20|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1629286050000|2021-08-18 11:27:30|356.54|354.14|356.7|354.3|356.7|354.3|356.54|354.14|0
1629286070000|2021-08-18 11:27:50|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629286090000|2021-08-18 11:28:10|356.23|353.83|356.23|353.83|356.38|353.98|356.23|353.83|0
1629286100000|2021-08-18 11:28:20|356.3|353.9|356.38|353.98|356.38|353.98|356.3|353.9|0
1629286110000|2021-08-18 11:28:30|356.22|353.82|356.3|353.9|356.38|353.98|356.22|353.82|0
1629286120000|2021-08-18 11:28:40|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629286130000|2021-08-18 11:28:50|356.54|354.14|356.38|353.98|356.54|354.14|356.38|353.98|0
1629286140000|2021-08-18 11:29:00|356.46|354.06|356.54|354.14|356.54|354.14|356.46|354.06|0
1629286160000|2021-08-18 11:29:20|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629286200000|2021-08-18 11:30:00|356.3|353.9|356.38|353.98|356.38|353.98|356.3|353.9|0
1629286210000|2021-08-18 11:30:10|356.22|353.82|356.22|353.82|356.22|353.82|356.22|353.82|0
1629286220000|2021-08-18 11:30:20|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629286230000|2021-08-18 11:30:30|356.3|353.9|356.22|353.82|356.3|353.9|356.07|353.67|0
1629286240000|2021-08-18 11:30:40|356.38|353.98|356.22|353.82|356.38|353.98|356.22|353.82|0
1629286290000|2021-08-18 11:31:30|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1629286300000|2021-08-18 11:31:40|356.22|353.82|356.22|353.82|356.22|353.82|356.22|353.82|0
1629286320000|2021-08-18 11:32:00|356.3|353.9|356.38|353.98|356.38|353.98|356.3|353.9|0
1629286330000|2021-08-18 11:32:10|356.22|353.82|356.38|353.98|356.38|353.98|356.22|353.82|0
1629286340000|2021-08-18 11:32:20|356.46|354.06|356.54|354.14|356.54|354.14|356.38|353.98|0
1629286370000|2021-08-18 11:32:50|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1629286380000|2021-08-18 11:33:00|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1629286390000|2021-08-18 11:33:10|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629286400000|2021-08-18 11:33:20|356.54|354.14|356.38|353.98|356.54|354.14|356.38|353.98|0
1629286410000|2021-08-18 11:33:30|356.54|354.14|356.38|353.98|356.54|354.14|356.38|353.98|0
1629286440000|2021-08-18 11:34:00|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1629286450000|2021-08-18 11:34:10|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629286460000|2021-08-18 11:34:20|356.54|354.14|356.46|354.06|356.54|354.14|356.38|353.98|0
1629286470000|2021-08-18 11:34:30|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629286490000|2021-08-18 11:34:50|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1629286500000|2021-08-18 11:35:00|356.46|354.06|356.38|353.98|356.46|354.06|356.38|353.98|0
1629286510000|2021-08-18 11:35:10|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1629286520000|2021-08-18 11:35:20|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629286530000|2021-08-18 11:35:30|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1629286570000|2021-08-18 11:36:10|356.46|354.06|356.54|354.14|356.54|354.14|356.38|353.98|0
1629286580000|2021-08-18 11:36:20|356.46|354.06|356.54|354.14|356.54|354.14|356.46|354.06|0
1629286600000|2021-08-18 11:36:40|356.7|354.3|356.85|354.45|356.85|354.45|356.7|354.3|0
1629286640000|2021-08-18 11:37:20|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1629286650000|2021-08-18 11:37:30|356.61|354.21|356.54|354.14|356.7|354.3|356.54|354.14|0
1629286730000|2021-08-18 11:38:50|356.38|353.98|356.45|354.05|356.45|354.05|356.38|353.98|0
1629286740000|2021-08-18 11:39:00|356.54|354.14|356.38|353.98|356.54|354.14|356.38|353.98|0
1629286760000|2021-08-18 11:39:20|356.54|354.14|356.69|354.29|356.69|354.29|356.54|354.14|0
1629286770000|2021-08-18 11:39:30|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1629286780000|2021-08-18 11:39:40|356.69|354.29|356.85|354.45|356.85|354.45|356.69|354.29|0
1629286800000|2021-08-18 11:40:00|356.93|354.53|356.85|354.45|356.93|354.53|356.85|354.45|0
1629286820000|2021-08-18 11:40:20|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629286830000|2021-08-18 11:40:30|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1629286840000|2021-08-18 11:40:40|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629286860000|2021-08-18 11:41:00|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1629286880000|2021-08-18 11:41:20|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629286900000|2021-08-18 11:41:40|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1629286910000|2021-08-18 11:41:50|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629286920000|2021-08-18 11:42:00|356.61|354.21|356.54|354.14|356.69|354.29|356.54|354.14|0
1629286930000|2021-08-18 11:42:10|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629286940000|2021-08-18 11:42:20|356.54|354.14|356.54|354.14|356.69|354.29|356.54|354.14|0
1629286950000|2021-08-18 11:42:30|356.69|354.29|356.54|354.14|356.69|354.29|356.54|354.14|0
1629286980000|2021-08-18 11:43:00|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1629286990000|2021-08-18 11:43:10|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1629287020000|2021-08-18 11:43:40|356.38|353.98|356.38|353.98|356.54|354.14|356.38|353.98|0
1629287100000|2021-08-18 11:45:00|356.22|353.82|356.22|353.82|356.22|353.82|356.22|353.82|0
1629287110000|2021-08-18 11:45:10|356.38|353.98|356.53|354.13|356.53|354.13|356.38|353.98|0
1629287120000|2021-08-18 11:45:20|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629287150000|2021-08-18 11:45:50|356.53|354.13|356.69|354.29|356.69|354.29|356.53|354.13|0
1629287230000|2021-08-18 11:47:10|356.53|354.13|356.53|354.13|356.53|354.13|356.53|354.13|0
1629287260000|2021-08-18 11:47:40|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629287270000|2021-08-18 11:47:50|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1629287300000|2021-08-18 11:48:20|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1629287320000|2021-08-18 11:48:40|357.08|354.68|357.32|354.92|357.32|354.92|357.08|354.68|0
1629287340000|2021-08-18 11:49:00|357.17|354.77|357.01|354.61|357.17|354.77|357.01|354.61|0
1629287350000|2021-08-18 11:49:10|357.17|354.77|357.17|354.77|357.17|354.77|357.17|354.77|0
1629287360000|2021-08-18 11:49:20|357.32|354.92|357.32|354.92|357.32|354.92|357.32|354.92|0
1629287390000|2021-08-18 11:49:50|357.17|354.77|357.17|354.77|357.17|354.77|357.17|354.77|0
1629287400000|2021-08-18 11:50:00|357.24|354.84|357.24|354.84|357.24|354.84|357.17|354.77|0
1629287410000|2021-08-18 11:50:10|357.32|354.92|357.32|354.92|357.32|354.92|357.32|354.92|0
1629287420000|2021-08-18 11:50:20|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1629287430000|2021-08-18 11:50:30|357.08|354.68|357.01|354.61|357.08|354.68|357.01|354.61|0
1629287450000|2021-08-18 11:50:50|357.17|354.77|357.16|354.76|357.17|354.77|357.16|354.76|0
1629287460000|2021-08-18 11:51:00|357.32|354.92|357.16|354.76|357.32|354.92|357.16|354.76|0
1629287470000|2021-08-18 11:51:10|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1629287480000|2021-08-18 11:51:20|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1629287490000|2021-08-18 11:51:30|357.01|354.61|356.85|354.45|357.01|354.61|356.85|354.45|0
1629287500000|2021-08-18 11:51:40|356.92|354.52|356.85|354.45|356.92|354.52|356.85|354.45|0
1629287510000|2021-08-18 11:51:50|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629287520000|2021-08-18 11:52:00|356.77|354.37|356.85|354.45|356.85|354.45|356.77|354.37|0
1629287530000|2021-08-18 11:52:10|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1629287560000|2021-08-18 11:52:40|356.92|354.52|356.69|354.29|356.92|354.52|356.69|354.29|0
1629287570000|2021-08-18 11:52:50|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1629287590000|2021-08-18 11:53:10|356.69|354.29|356.85|354.45|356.85|354.45|356.69|354.29|0
1629287610000|2021-08-18 11:53:30|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629287630000|2021-08-18 11:53:50|356.53|354.13|356.53|354.13|356.53|354.13|356.53|354.13|0
1629287640000|2021-08-18 11:54:00|356.69|354.29|356.53|354.13|356.69|354.29|356.53|354.13|0
1629287650000|2021-08-18 11:54:10|356.69|354.29|356.85|354.45|356.85|354.45|356.69|354.29|0
1629287670000|2021-08-18 11:54:30|356.76|354.36|356.69|354.29|356.76|354.36|356.69|354.29|0
1629287680000|2021-08-18 11:54:40|356.53|354.13|356.53|354.13|356.53|354.13|356.53|354.13|0
1629287700000|2021-08-18 11:55:00|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1629287720000|2021-08-18 11:55:20|356.53|354.13|356.53|354.13|356.53|354.13|356.53|354.13|0
1629287750000|2021-08-18 11:55:50|356.69|354.29|356.53|354.13|356.69|354.29|356.53|354.13|0
1629287760000|2021-08-18 11:56:00|356.69|354.29|356.85|354.45|356.85|354.45|356.69|354.29|0
1629287780000|2021-08-18 11:56:20|357|354.6|356.85|354.45|357|354.6|356.85|354.45|0
1629287790000|2021-08-18 11:56:30|356.92|354.52|356.85|354.45|356.92|354.52|356.85|354.45|0
1629287810000|2021-08-18 11:56:50|356.53|354.13|356.69|354.29|356.69|354.29|356.53|354.13|0
1629287820000|2021-08-18 11:57:00|356.53|354.13|356.53|354.13|356.53|354.13|356.53|354.13|0
1629287830000|2021-08-18 11:57:10|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1629287840000|2021-08-18 11:57:20|356.37|353.97|356.53|354.13|356.53|354.13|356.37|353.97|0
1629287870000|2021-08-18 11:57:50|356.69|354.29|356.53|354.13|356.69|354.29|356.53|354.13|0
1629287900000|2021-08-18 11:58:20|356.69|354.29|356.69|354.29|356.69|354.29|356.6|354.2|0
1629287940000|2021-08-18 11:59:00|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1629287960000|2021-08-18 11:59:20|356.84|354.44|356.84|354.44|356.84|354.44|356.84|354.44|0
1629287980000|2021-08-18 11:59:40|357|354.6|356.84|354.44|357|354.6|356.84|354.44|0
1629287990000|2021-08-18 11:59:50|356.76|354.36|356.69|354.29|356.76|354.36|356.69|354.29|0
1629288000000|2021-08-18 12:00:00|356.84|354.44|356.76|354.36|356.84|354.44|356.69|354.29|0
1629288010000|2021-08-18 12:00:10|356.69|354.29|356.84|354.44|356.84|354.44|356.69|354.29|0
1629288030000|2021-08-18 12:00:30|357|354.6|357|354.6|357|354.6|357|354.6|0
1629288040000|2021-08-18 12:00:40|357.16|354.76|357.48|355.08|357.48|355.08|357.16|354.76|0
1629288060000|2021-08-18 12:01:00|357.32|354.92|357.64|355.24|357.64|355.24|357.32|354.92|0
1629288070000|2021-08-18 12:01:10|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1629288080000|2021-08-18 12:01:20|357.32|354.92|357.16|354.76|357.32|354.92|357.16|354.76|0
1629288090000|2021-08-18 12:01:30|357.32|354.92|357.32|354.92|357.32|354.92|357.16|354.76|0
1629288110000|2021-08-18 12:01:50|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1629288130000|2021-08-18 12:02:10|357.39|354.99|357.48|355.08|357.48|355.08|357.39|354.99|0
1629288140000|2021-08-18 12:02:20|357.64|355.24|357.48|355.08|357.64|355.24|357.48|355.08|0
1629288150000|2021-08-18 12:02:30|357.64|355.24|357.64|355.24|357.64|355.24|357.64|355.24|0
1629288170000|2021-08-18 12:02:50|357.79|355.39|357.71|355.31|357.79|355.39|357.64|355.24|0
1629288180000|2021-08-18 12:03:00|357.79|355.39|357.64|355.24|357.79|355.39|357.64|355.24|0
1629288190000|2021-08-18 12:03:10|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1629288210000|2021-08-18 12:03:30|357.79|355.39|357.79|355.39|357.79|355.39|357.79|355.39|0
1629288230000|2021-08-18 12:03:50|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1629288240000|2021-08-18 12:04:00|357.79|355.39|357.79|355.39|357.79|355.39|357.79|355.39|0
1629288260000|2021-08-18 12:04:20|357.95|355.55|357.79|355.39|357.95|355.55|357.79|355.39|0
1629288290000|2021-08-18 12:04:50|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1629288320000|2021-08-18 12:05:20|357.79|355.39|357.79|355.39|357.79|355.39|357.79|355.39|0
1629288330000|2021-08-18 12:05:30|357.95|355.55|357.79|355.39|357.95|355.55|357.79|355.39|0
1629288340000|2021-08-18 12:05:40|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1629288350000|2021-08-18 12:05:50|357.79|355.39|357.79|355.39|357.79|355.39|357.79|355.39|0
1629288360000|2021-08-18 12:06:00|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1629288370000|2021-08-18 12:06:10|357.48|355.08|357.48|355.08|357.55|355.15|357.48|355.08|0
1629288390000|2021-08-18 12:06:30|357.63|355.23|357.48|355.08|357.63|355.23|357.48|355.08|0
1629288400000|2021-08-18 12:06:40|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1629288420000|2021-08-18 12:07:00|357.79|355.39|357.79|355.39|357.79|355.39|357.79|355.39|0
1629288430000|2021-08-18 12:07:10|357.63|355.23|357.71|355.31|357.71|355.31|357.63|355.23|0
1629288440000|2021-08-18 12:07:20|357.63|355.23|357.79|355.39|357.79|355.39|357.63|355.23|0
1629288450000|2021-08-18 12:07:30|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1629288460000|2021-08-18 12:07:40|357.47|355.07|357.32|354.92|357.47|355.07|357.32|354.92|0
1629288480000|2021-08-18 12:08:00|357.16|354.76|357.32|354.92|357.32|354.92|357.16|354.76|0
1629288490000|2021-08-18 12:08:10|357.23|354.83|357.16|354.76|357.23|354.83|357.16|354.76|0
1629288500000|2021-08-18 12:08:20|357.23|354.83|357.32|354.92|357.32|354.92|357.23|354.83|0
1629288540000|2021-08-18 12:09:00|357.23|354.83|357.32|354.92|357.32|354.92|357.23|354.83|0
1629288550000|2021-08-18 12:09:10|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1629288560000|2021-08-18 12:09:20|357|354.6|356.84|354.44|357|354.6|356.84|354.44|0
1629288570000|2021-08-18 12:09:30|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1629288580000|2021-08-18 12:09:40|356.52|354.12|356.52|354.12|356.52|354.12|356.52|354.12|0
1629288600000|2021-08-18 12:10:00|356.37|353.97|356.37|353.97|356.52|354.12|356.37|353.97|0
1629288610000|2021-08-18 12:10:10|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1629288620000|2021-08-18 12:10:20|356.05|353.65|355.89|353.49|356.05|353.65|355.89|353.49|0
1629288630000|2021-08-18 12:10:30|356.05|353.65|355.89|353.49|356.05|353.65|355.89|353.49|0
1629288640000|2021-08-18 12:10:40|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1629288650000|2021-08-18 12:10:50|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629288660000|2021-08-18 12:11:00|355.73|353.33|355.89|353.49|356.05|353.65|355.73|353.33|0
1629288670000|2021-08-18 12:11:10|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1629288690000|2021-08-18 12:11:30|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629288710000|2021-08-18 12:11:50|355.73|353.33|355.65|353.25|355.89|353.49|355.65|353.25|0
1629288720000|2021-08-18 12:12:00|355.58|353.18|355.73|353.33|355.73|353.33|355.42|353.02|0
1629288730000|2021-08-18 12:12:10|355.57|353.17|356.05|353.65|356.05|353.65|355.57|353.17|0
1629288750000|2021-08-18 12:12:30|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629288780000|2021-08-18 12:13:00|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1629288790000|2021-08-18 12:13:10|355.97|353.57|356.05|353.65|356.05|353.65|355.97|353.57|0
1629288800000|2021-08-18 12:13:20|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1629288810000|2021-08-18 12:13:30|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1629288850000|2021-08-18 12:14:10|356.21|353.81|356.05|353.65|356.21|353.81|356.05|353.65|0
1629288860000|2021-08-18 12:14:20|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629288870000|2021-08-18 12:14:30|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1629288880000|2021-08-18 12:14:40|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629288890000|2021-08-18 12:14:50|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1629288900000|2021-08-18 12:15:00|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629288910000|2021-08-18 12:15:10|356.05|353.65|355.89|353.49|356.05|353.65|355.89|353.49|0
1629288920000|2021-08-18 12:15:20|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1629288960000|2021-08-18 12:16:00|356.21|353.81|356.05|353.65|356.21|353.81|356.05|353.65|0
1629288990000|2021-08-18 12:16:30|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1629289010000|2021-08-18 12:16:50|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1629289020000|2021-08-18 12:17:00|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1629289030000|2021-08-18 12:17:10|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1629289040000|2021-08-18 12:17:20|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1629289050000|2021-08-18 12:17:30|356.2|353.8|356.05|353.65|356.2|353.8|356.05|353.65|0
1629289060000|2021-08-18 12:17:40|355.89|353.49|355.89|353.49|355.96|353.56|355.89|353.49|0
1629289070000|2021-08-18 12:17:50|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1629289080000|2021-08-18 12:18:00|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1629289090000|2021-08-18 12:18:10|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1629289120000|2021-08-18 12:18:40|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1629289160000|2021-08-18 12:19:20|356.52|354.12|356.52|354.12|356.52|354.12|356.36|353.96|0
1629289170000|2021-08-18 12:19:30|356.6|354.2|356.68|354.28|356.68|354.28|356.6|354.2|0
1629289180000|2021-08-18 12:19:40|356.52|354.12|356.52|354.12|356.52|354.12|356.52|354.12|0
1629289190000|2021-08-18 12:19:50|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1629289230000|2021-08-18 12:20:30|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1629289240000|2021-08-18 12:20:40|356.12|353.72|356.2|353.8|356.2|353.8|356.12|353.72|0
1629289250000|2021-08-18 12:20:50|356.12|353.72|356.05|353.65|356.12|353.72|356.05|353.65|0
1629289260000|2021-08-18 12:21:00|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1629289270000|2021-08-18 12:21:10|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1629289290000|2021-08-18 12:21:30|356.28|353.88|356.2|353.8|356.28|353.88|356.2|353.8|0
1629289330000|2021-08-18 12:22:10|356.36|353.96|356.2|353.8|356.36|353.96|356.2|353.8|0
1629289350000|2021-08-18 12:22:30|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1629289400000|2021-08-18 12:23:20|356.44|354.04|356.52|354.12|356.52|354.12|356.44|354.04|0
1629289420000|2021-08-18 12:23:40|356.68|354.28|356.83|354.43|356.83|354.43|356.68|354.28|0
1629289430000|2021-08-18 12:23:50|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1629289440000|2021-08-18 12:24:00|356.75|354.35|356.68|354.28|356.75|354.35|356.68|354.28|0
1629289450000|2021-08-18 12:24:10|356.52|354.12|356.52|354.12|356.52|354.12|356.52|354.12|0
1629289460000|2021-08-18 12:24:20|356.68|354.28|356.68|354.28|356.75|354.35|356.68|354.28|0
1629289490000|2021-08-18 12:24:50|356.83|354.43|356.83|354.43|356.83|354.43|356.83|354.43|0
1629289500000|2021-08-18 12:25:00|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1629289510000|2021-08-18 12:25:10|356.83|354.43|356.83|354.43|356.83|354.43|356.83|354.43|0
1629289520000|2021-08-18 12:25:20|356.68|354.28|356.36|353.96|356.68|354.28|356.36|353.96|0
1629289530000|2021-08-18 12:25:30|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1629289540000|2021-08-18 12:25:40|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629289550000|2021-08-18 12:25:50|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1629289560000|2021-08-18 12:26:00|355.57|353.17|355.57|353.17|355.65|353.25|355.57|353.17|0
1629289570000|2021-08-18 12:26:10|355.65|353.25|355.73|353.33|355.73|353.33|355.65|353.25|0
1629289580000|2021-08-18 12:26:20|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629289590000|2021-08-18 12:26:30|355.73|353.33|355.8|353.4|355.8|353.4|355.73|353.33|0
1629289600000|2021-08-18 12:26:40|355.88|353.48|355.73|353.33|355.88|353.48|355.73|353.33|0
1629289640000|2021-08-18 12:27:20|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1629289660000|2021-08-18 12:27:40|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1629289670000|2021-08-18 12:27:50|355.88|353.48|355.73|353.33|355.88|353.48|355.73|353.33|0
1629289690000|2021-08-18 12:28:10|355.57|353.17|355.73|353.33|355.73|353.33|355.57|353.17|0
1629289720000|2021-08-18 12:28:40|355.8|353.4|355.73|353.33|355.8|353.4|355.73|353.33|0
1629289730000|2021-08-18 12:28:50|355.64|353.24|355.57|353.17|355.64|353.24|355.57|353.17|0
1629289740000|2021-08-18 12:29:00|355.49|353.09|355.41|353.01|355.49|353.09|355.41|353.01|0
1629289750000|2021-08-18 12:29:10|355.49|353.09|355.49|353.09|355.49|353.09|355.41|353.01|0
1629289760000|2021-08-18 12:29:20|355.57|353.17|355.49|353.09|355.57|353.17|355.49|353.09|0
1629289770000|2021-08-18 12:29:30|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1629289820000|2021-08-18 12:30:20|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1629289840000|2021-08-18 12:30:40|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1629289860000|2021-08-18 12:31:00|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1629289870000|2021-08-18 12:31:10|355.73|353.33|355.57|353.17|355.88|353.48|355.57|353.17|0
1629289890000|2021-08-18 12:31:30|355.72|353.32|355.72|353.32|356.04|353.64|355.57|353.17|0
1629289900000|2021-08-18 12:31:40|355.57|353.17|355.41|353.01|355.57|353.17|355.41|353.01|0
1629289910000|2021-08-18 12:31:50|355.25|352.85|355.41|353.01|355.41|353.01|355.25|352.85|0
1629289920000|2021-08-18 12:32:00|355.57|353.17|355.72|353.32|355.72|353.32|355.57|353.17|0
1629289930000|2021-08-18 12:32:10|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1629289940000|2021-08-18 12:32:20|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1629289970000|2021-08-18 12:32:50|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1629289990000|2021-08-18 12:33:10|355.72|353.32|355.8|353.4|355.8|353.4|355.72|353.32|0
1629290000000|2021-08-18 12:33:20|355.88|353.48|355.88|353.48|355.88|353.48|355.72|353.32|0
1629290010000|2021-08-18 12:33:30|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1629290030000|2021-08-18 12:33:50|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1629290050000|2021-08-18 12:34:10|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1629290060000|2021-08-18 12:34:20|356.2|353.8|356.2|353.8|356.2|353.8|356.04|353.64|0
1629290070000|2021-08-18 12:34:30|356.04|353.64|356.2|353.8|356.2|353.8|356.04|353.64|0
1629290080000|2021-08-18 12:34:40|356.12|353.72|356.04|353.64|356.12|353.72|356.04|353.64|0
1629290110000|2021-08-18 12:35:10|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1629290120000|2021-08-18 12:35:20|356.12|353.72|356.04|353.64|356.12|353.72|356.04|353.64|0
1629290140000|2021-08-18 12:35:40|356.27|353.87|356.2|353.8|356.27|353.87|356.2|353.8|0
1629290170000|2021-08-18 12:36:10|356.36|353.96|356.2|353.8|356.36|353.96|356.2|353.8|0
1629290190000|2021-08-18 12:36:30|356.04|353.64|356.2|353.8|356.2|353.8|356.04|353.64|0
1629290200000|2021-08-18 12:36:40|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1629290210000|2021-08-18 12:36:50|356.2|353.8|356.2|353.8|356.27|353.87|356.2|353.8|0
1629290220000|2021-08-18 12:37:00|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1629290240000|2021-08-18 12:37:20|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1629290250000|2021-08-18 12:37:30|356.67|354.27|356.83|354.43|356.83|354.43|356.67|354.27|0
1629290260000|2021-08-18 12:37:40|356.67|354.27|356.35|353.95|356.67|354.27|356.35|353.95|0
1629290270000|2021-08-18 12:37:50|356.51|354.11|356.51|354.11|356.51|354.11|356.35|353.95|0
1629290280000|2021-08-18 12:38:00|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1629290300000|2021-08-18 12:38:20|356.43|354.03|356.51|354.11|356.51|354.11|356.43|354.03|0
1629290310000|2021-08-18 12:38:30|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1629290330000|2021-08-18 12:38:50|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1629290350000|2021-08-18 12:39:10|356.11|353.71|356.04|353.64|356.11|353.71|356.04|353.64|0
1629290370000|2021-08-18 12:39:30|355.88|353.48|355.88|353.48|355.88|353.48|355.72|353.32|0
1629290380000|2021-08-18 12:39:40|355.72|353.32|355.72|353.32|355.72|353.32|355.56|353.16|0
1629290390000|2021-08-18 12:39:50|355.88|353.48|356.04|353.64|356.04|353.64|355.88|353.48|0
1629290400000|2021-08-18 12:40:00|356.2|353.8|356.2|353.8|356.2|353.8|356.11|353.71|0
1629290410000|2021-08-18 12:40:10|356.04|353.64|356.2|353.8|356.2|353.8|356.04|353.64|0
1629290420000|2021-08-18 12:40:20|356.04|353.64|355.72|353.32|356.04|353.64|355.72|353.32|0
1629290430000|2021-08-18 12:40:30|355.88|353.48|356.04|353.64|356.04|353.64|355.88|353.48|0
1629290440000|2021-08-18 12:40:40|355.88|353.48|355.88|353.48|355.88|353.48|355.8|353.4|0
1629290450000|2021-08-18 12:40:50|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1629290460000|2021-08-18 12:41:00|355.88|353.48|355.56|353.16|355.88|353.48|355.56|353.16|0
1629290470000|2021-08-18 12:41:10|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1629290490000|2021-08-18 12:41:30|355.64|353.24|355.72|353.32|355.72|353.32|355.64|353.24|0
1629290540000|2021-08-18 12:42:20|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1629290550000|2021-08-18 12:42:30|355.56|353.16|355.72|353.32|355.72|353.32|355.56|353.16|0
1629290560000|2021-08-18 12:42:40|355.56|353.16|355.72|353.32|355.72|353.32|355.56|353.16|0
1629290580000|2021-08-18 12:43:00|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1629290590000|2021-08-18 12:43:10|355.72|353.32|355.72|353.32|355.72|353.32|355.56|353.16|0
1629290610000|2021-08-18 12:43:30|355.56|353.16|355.72|353.32|355.72|353.32|355.56|353.16|0
1629290660000|2021-08-18 12:44:20|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1629290670000|2021-08-18 12:44:30|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1629290700000|2021-08-18 12:45:00|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1629290710000|2021-08-18 12:45:10|355.72|353.32|355.56|353.16|355.72|353.32|355.56|353.16|0
1629290720000|2021-08-18 12:45:20|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1629290730000|2021-08-18 12:45:30|355.88|353.48|355.72|353.32|355.88|353.48|355.72|353.32|0
1629290770000|2021-08-18 12:46:10|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1629290780000|2021-08-18 12:46:20|355.4|353|355.09|352.69|355.4|353|355.09|352.69|0
1629290790000|2021-08-18 12:46:30|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1629290800000|2021-08-18 12:46:40|354.93|352.53|354.93|352.53|354.93|352.53|354.93|352.53|0
1629290810000|2021-08-18 12:46:50|355.09|352.69|355|352.6|355.09|352.69|355|352.6|0
1629290820000|2021-08-18 12:47:00|355.09|352.69|354.93|352.53|355.09|352.69|354.93|352.53|0
1629290840000|2021-08-18 12:47:20|354.77|352.37|354.93|352.53|354.93|352.53|354.77|352.37|0
1629290850000|2021-08-18 12:47:30|355.09|352.69|354.93|352.53|355.09|352.69|354.93|352.53|0
1629290860000|2021-08-18 12:47:40|354.77|352.37|354.77|352.37|354.93|352.53|354.77|352.37|0
1629290870000|2021-08-18 12:47:50|354.61|352.21|354.46|352.06|354.61|352.21|354.46|352.06|0
1629290880000|2021-08-18 12:48:00|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1629290890000|2021-08-18 12:48:10|354.14|351.74|354.3|351.9|354.3|351.9|354.14|351.74|0
1629290900000|2021-08-18 12:48:20|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1629290910000|2021-08-18 12:48:30|353.98|351.58|353.82|351.42|354.14|351.74|353.82|351.42|0
1629290920000|2021-08-18 12:48:40|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629290930000|2021-08-18 12:48:50|353.82|351.42|353.82|351.42|353.9|351.5|353.82|351.42|0
1629290940000|2021-08-18 12:49:00|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629290960000|2021-08-18 12:49:20|353.82|351.42|353.67|351.27|353.82|351.42|353.67|351.27|0
1629290970000|2021-08-18 12:49:30|353.51|351.11|353.82|351.42|353.82|351.42|353.51|351.11|0
1629290980000|2021-08-18 12:49:40|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629290990000|2021-08-18 12:49:50|354.14|351.74|354.06|351.66|354.14|351.74|353.98|351.58|0
1629291000000|2021-08-18 12:50:00|354.14|351.74|353.98|351.58|354.14|351.74|353.98|351.58|0
1629291010000|2021-08-18 12:50:10|353.82|351.42|354.14|351.74|354.14|351.74|353.82|351.42|0
1629291020000|2021-08-18 12:50:20|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291040000|2021-08-18 12:50:40|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1629291050000|2021-08-18 12:50:50|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291070000|2021-08-18 12:51:10|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1629291100000|2021-08-18 12:51:40|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291110000|2021-08-18 12:51:50|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1629291120000|2021-08-18 12:52:00|353.98|351.58|354.14|351.74|354.14|351.74|353.98|351.58|0
1629291130000|2021-08-18 12:52:10|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291150000|2021-08-18 12:52:30|354.14|351.74|353.98|351.58|354.14|351.74|353.98|351.58|0
1629291160000|2021-08-18 12:52:40|353.82|351.42|353.67|351.27|353.82|351.42|353.67|351.27|0
1629291170000|2021-08-18 12:52:50|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1629291180000|2021-08-18 12:53:00|353.98|351.58|353.82|351.42|353.98|351.58|353.82|351.42|0
1629291190000|2021-08-18 12:53:10|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291200000|2021-08-18 12:53:20|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1629291300000|2021-08-18 12:55:00|353.98|351.58|354.29|351.89|354.29|351.89|353.98|351.58|0
1629291310000|2021-08-18 12:55:10|354.45|352.05|354.45|352.05|354.53|352.13|354.45|352.05|0
1629291320000|2021-08-18 12:55:20|354.77|352.37|354.61|352.21|354.77|352.37|354.61|352.21|0
1629291340000|2021-08-18 12:55:40|354.69|352.29|354.45|352.05|354.69|352.29|354.45|352.05|0
1629291350000|2021-08-18 12:55:50|354.29|351.89|354.45|352.05|354.45|352.05|354.29|351.89|0
1629291360000|2021-08-18 12:56:00|354.29|351.89|354.45|352.05|354.45|352.05|354.29|351.89|0
1629291380000|2021-08-18 12:56:20|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1629291390000|2021-08-18 12:56:30|354.45|352.05|354.45|352.05|354.45|352.05|354.29|351.89|0
1629291400000|2021-08-18 12:56:40|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1629291410000|2021-08-18 12:56:50|354.45|352.05|354.29|351.89|354.45|352.05|354.29|351.89|0
1629291420000|2021-08-18 12:57:00|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1629291460000|2021-08-18 12:57:40|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291470000|2021-08-18 12:57:50|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1629291480000|2021-08-18 12:58:00|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1629291500000|2021-08-18 12:58:20|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1629291510000|2021-08-18 12:58:30|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1629291530000|2021-08-18 12:58:50|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1629291540000|2021-08-18 12:59:00|354.37|351.97|354.45|352.05|354.45|352.05|354.29|351.89|0
1629291560000|2021-08-18 12:59:20|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1629291590000|2021-08-18 12:59:50|354.37|351.97|354.37|351.97|354.37|351.97|354.37|351.97|0
1629291600000|2021-08-18 13:00:00|354.45|352.05|354.45|352.05|354.45|352.05|354.29|351.89|0
1629291610000|2021-08-18 13:00:10|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1629291650000|2021-08-18 13:00:50|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1629291660000|2021-08-18 13:01:00|354.61|352.21|354.77|352.37|354.77|352.37|354.61|352.21|0
1629291670000|2021-08-18 13:01:10|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1629291680000|2021-08-18 13:01:20|354.45|352.05|354.29|351.89|354.45|352.05|354.29|351.89|0
1629291690000|2021-08-18 13:01:30|354.45|352.05|354.29|351.89|354.45|352.05|354.29|351.89|0
1629291720000|2021-08-18 13:02:00|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1629291730000|2021-08-18 13:02:10|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291740000|2021-08-18 13:02:20|353.82|351.42|354.13|351.73|354.13|351.73|353.82|351.42|0
1629291750000|2021-08-18 13:02:30|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291780000|2021-08-18 13:03:00|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1629291810000|2021-08-18 13:03:30|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1629291820000|2021-08-18 13:03:40|353.5|351.1|353.66|351.26|353.66|351.26|353.5|351.1|0
1629291830000|2021-08-18 13:03:50|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1629291840000|2021-08-18 13:04:00|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1629291850000|2021-08-18 13:04:10|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291870000|2021-08-18 13:04:30|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1629291890000|2021-08-18 13:04:50|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291900000|2021-08-18 13:05:00|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1629291910000|2021-08-18 13:05:10|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1629291920000|2021-08-18 13:05:20|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1629291930000|2021-08-18 13:05:30|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1629291940000|2021-08-18 13:05:40|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1629291950000|2021-08-18 13:05:50|354.37|351.97|354.37|351.97|354.37|351.97|354.37|351.97|0
1629291960000|2021-08-18 13:06:00|354.45|352.05|354.61|352.21|354.61|352.21|354.45|352.05|0
1629291980000|2021-08-18 13:06:20|354.45|352.05|354.45|352.05|354.61|352.21|354.45|352.05|0
1629291990000|2021-08-18 13:06:30|354.61|352.21|354.61|352.21|354.61|352.21|354.45|352.05|0
1629292000000|2021-08-18 13:06:40|354.45|352.05|354.29|351.89|354.45|352.05|354.29|351.89|0
1629292010000|2021-08-18 13:06:50|354.45|352.05|354.61|352.21|354.61|352.21|354.45|352.05|0
1629292020000|2021-08-18 13:07:00|354.45|352.05|354.29|351.89|354.45|352.05|354.29|351.89|0
1629292050000|2021-08-18 13:07:30|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1629292070000|2021-08-18 13:07:50|354.05|351.65|353.97|351.57|354.05|351.65|353.97|351.57|0
1629292080000|2021-08-18 13:08:00|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1629292100000|2021-08-18 13:08:20|353.97|351.57|354.13|351.73|354.13|351.73|353.97|351.57|0
1629292120000|2021-08-18 13:08:40|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1629292140000|2021-08-18 13:09:00|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1629292170000|2021-08-18 13:09:30|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1629292210000|2021-08-18 13:10:10|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1629292220000|2021-08-18 13:10:20|354.6|352.2|354.45|352.05|354.6|352.2|354.45|352.05|0
1629292230000|2021-08-18 13:10:30|354.6|352.2|354.45|352.05|354.6|352.2|354.45|352.05|0
1629292240000|2021-08-18 13:10:40|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1629292260000|2021-08-18 13:11:00|354.45|352.05|354.29|351.89|354.45|352.05|354.29|351.89|0
1629292280000|2021-08-18 13:11:20|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1629292310000|2021-08-18 13:11:50|354.6|352.2|354.52|352.12|354.6|352.2|354.52|352.12|0
1629292320000|2021-08-18 13:12:00|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1629292330000|2021-08-18 13:12:10|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1629292360000|2021-08-18 13:12:40|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1629292380000|2021-08-18 13:13:00|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1629292390000|2021-08-18 13:13:10|354.45|352.05|354.29|351.89|354.45|352.05|354.29|351.89|0
1629292400000|2021-08-18 13:13:20|354.13|351.73|353.97|351.57|354.13|351.73|353.97|351.57|0
1629292410000|2021-08-18 13:13:30|353.81|351.41|353.73|351.33|353.81|351.41|353.73|351.33|0
1629292420000|2021-08-18 13:13:40|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1629292430000|2021-08-18 13:13:50|353.81|351.41|353.97|351.57|353.97|351.57|353.81|351.41|0
1629292440000|2021-08-18 13:14:00|353.81|351.41|353.66|351.26|353.81|351.41|353.66|351.26|0
1629292450000|2021-08-18 13:14:10|353.5|351.1|353.66|351.26|353.66|351.26|353.5|351.1|0
1629292460000|2021-08-18 13:14:20|353.5|351.1|353.34|350.94|353.5|351.1|353.34|350.94|0
1629292470000|2021-08-18 13:14:30|353.18|350.78|353.18|350.78|353.18|350.78|353.18|350.78|0
1629292480000|2021-08-18 13:14:40|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1629292490000|2021-08-18 13:14:50|352.87|350.47|352.87|350.47|352.87|350.47|352.87|350.47|0
1629292500000|2021-08-18 13:15:00|352.71|350.31|352.55|350.15|352.71|350.31|352.4|350|0
1629292510000|2021-08-18 13:15:10|352.71|350.31|352.71|350.31|352.71|350.31|352.55|350.15|0
1629292520000|2021-08-18 13:15:20|352.55|350.15|352.24|349.84|352.55|350.15|352.24|349.84|0
1629292530000|2021-08-18 13:15:30|352.4|350|351.93|349.53|352.4|350|351.93|349.53|0
1629292540000|2021-08-18 13:15:40|352.08|349.68|351.93|349.53|352.08|349.68|351.93|349.53|0
1629292550000|2021-08-18 13:15:50|351.77|349.37|351.93|349.53|351.93|349.53|351.77|349.37|0
1629292570000|2021-08-18 13:16:10|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1629292580000|2021-08-18 13:16:20|352.24|349.84|352.08|349.68|352.24|349.84|352.08|349.68|0
1629292590000|2021-08-18 13:16:30|352.16|349.76|352.4|350|352.4|350|352.16|349.76|0
1629292600000|2021-08-18 13:16:40|352.24|349.84|352.4|350|352.4|350|352.24|349.84|0
1629292620000|2021-08-18 13:17:00|352.31|349.91|352.24|349.84|352.31|349.91|352.24|349.84|0
1629292630000|2021-08-18 13:17:10|352.4|350|352.4|350|352.4|350|352.4|350|0
1629292640000|2021-08-18 13:17:20|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1629292650000|2021-08-18 13:17:30|352.4|350|352.55|350.15|352.55|350.15|352.4|350|0
1629292660000|2021-08-18 13:17:40|352.24|349.84|352.55|350.15|352.55|350.15|352.24|349.84|0
1629292670000|2021-08-18 13:17:50|352.4|350|352.4|350|352.4|350|352.4|350|0
1629292680000|2021-08-18 13:18:00|352.24|349.84|352.4|350|352.4|350|352.24|349.84|0
1629292690000|2021-08-18 13:18:10|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1629292700000|2021-08-18 13:18:20|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1629292710000|2021-08-18 13:18:30|352.87|350.47|352.71|350.31|352.87|350.47|352.71|350.31|0
1629292720000|2021-08-18 13:18:40|352.87|350.47|352.71|350.31|352.87|350.47|352.71|350.31|0
1629292730000|2021-08-18 13:18:50|352.55|350.15|352.71|350.31|352.71|350.31|352.55|350.15|0
1629292740000|2021-08-18 13:19:00|352.55|350.15|352.71|350.31|352.71|350.31|352.55|350.15|0
1629292770000|2021-08-18 13:19:30|352.87|350.47|352.87|350.47|352.87|350.47|352.87|350.47|0
1629292780000|2021-08-18 13:19:40|352.71|350.31|352.71|350.31|352.87|350.47|352.71|350.31|0
1629292790000|2021-08-18 13:19:50|352.55|350.15|352.55|350.15|352.55|350.15|352.4|350|0
1629292800000|2021-08-18 13:20:00|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1629292830000|2021-08-18 13:20:30|352.87|350.47|352.87|350.47|352.87|350.47|352.87|350.47|0
1629292850000|2021-08-18 13:20:50|353.02|350.62|353.02|350.62|353.02|350.62|353.02|350.62|0
1629292870000|2021-08-18 13:21:10|352.87|350.47|352.87|350.47|352.87|350.47|352.87|350.47|0
1629292900000|2021-08-18 13:21:40|352.71|350.31|352.71|350.31|352.87|350.47|352.71|350.31|0
1629292920000|2021-08-18 13:22:00|352.78|350.38|352.71|350.31|352.87|350.47|352.71|350.31|0
1629292940000|2021-08-18 13:22:20|352.87|350.47|352.71|350.31|352.87|350.47|352.71|350.31|0
1629292960000|2021-08-18 13:22:40|352.55|350.15|352.39|349.99|352.55|350.15|352.39|349.99|0
1629292970000|2021-08-18 13:22:50|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1629292990000|2021-08-18 13:23:10|352.39|349.99|352.39|349.99|352.39|349.99|352.39|349.99|0
1629293000000|2021-08-18 13:23:20|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1629293010000|2021-08-18 13:23:30|352.39|349.99|352.55|350.15|352.55|350.15|352.39|349.99|0
1629293030000|2021-08-18 13:23:50|352.71|350.31|352.87|350.47|352.87|350.47|352.71|350.31|0
1629293040000|2021-08-18 13:24:00|352.78|350.38|352.71|350.31|352.78|350.38|352.71|350.31|0
1629293050000|2021-08-18 13:24:10|352.55|350.15|352.71|350.31|352.71|350.31|352.55|350.15|0
1629293080000|2021-08-18 13:24:40|352.86|350.46|352.86|350.46|352.86|350.46|352.86|350.46|0
1629293090000|2021-08-18 13:24:50|353.02|350.62|353.02|350.62|353.02|350.62|353.02|350.62|0
1629293100000|2021-08-18 13:25:00|352.86|350.46|353.02|350.62|353.02|350.62|352.86|350.46|0
1629293110000|2021-08-18 13:25:10|353.18|350.78|353.18|350.78|353.18|350.78|353.18|350.78|0
1629293120000|2021-08-18 13:25:20|352.86|350.46|352.94|350.54|352.94|350.54|352.86|350.46|0
1629293130000|2021-08-18 13:25:30|352.86|350.46|352.86|350.46|352.86|350.46|352.86|350.46|0
1629293140000|2021-08-18 13:25:40|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1629293160000|2021-08-18 13:26:00|352.55|350.15|352.86|350.46|352.86|350.46|352.55|350.15|0
1629293170000|2021-08-18 13:26:10|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1629293180000|2021-08-18 13:26:20|352.86|350.46|352.86|350.46|352.86|350.46|352.86|350.46|0
1629293190000|2021-08-18 13:26:30|353.02|350.62|353.02|350.62|353.02|350.62|353.02|350.62|0
1629293200000|2021-08-18 13:26:40|352.86|350.46|353.02|350.62|353.02|350.62|352.86|350.46|0
1629293210000|2021-08-18 13:26:50|352.86|350.46|352.86|350.46|352.86|350.46|352.86|350.46|0
1629293220000|2021-08-18 13:27:00|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1629293230000|2021-08-18 13:27:10|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1629293240000|2021-08-18 13:27:20|352.39|349.99|352.39|349.99|352.39|349.99|352.39|349.99|0
1629293250000|2021-08-18 13:27:30|352.23|349.83|352.08|349.68|352.23|349.83|352.08|349.68|0
1629293260000|2021-08-18 13:27:40|352.23|349.83|352.08|349.68|352.23|349.83|352.08|349.68|0
1629293270000|2021-08-18 13:27:50|352.23|349.83|352.23|349.83|352.23|349.83|352.23|349.83|0
1629293280000|2021-08-18 13:28:00|351.92|349.52|352.08|349.68|352.08|349.68|351.92|349.52|0
1629293290000|2021-08-18 13:28:10|351.92|349.52|351.76|349.36|351.92|349.52|351.76|349.36|0
1629293300000|2021-08-18 13:28:20|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1629293310000|2021-08-18 13:28:30|352.08|349.68|352.23|349.83|352.23|349.83|352.08|349.68|0
1629293330000|2021-08-18 13:28:50|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1629293340000|2021-08-18 13:29:00|351.76|349.36|351.76|349.36|351.76|349.36|351.76|349.36|0
1629293350000|2021-08-18 13:29:10|351.61|349.21|351.76|349.36|351.76|349.36|351.61|349.21|0
1629293360000|2021-08-18 13:29:20|351.92|349.52|351.76|349.36|351.92|349.52|351.76|349.36|0
1629293370000|2021-08-18 13:29:30|351.92|349.52|352.08|349.68|352.08|349.68|351.92|349.52|0
1629293380000|2021-08-18 13:29:40|351.92|349.52|352.23|349.83|352.23|349.83|351.92|349.52|0
1629293390000|2021-08-18 13:29:50|352.39|349.99|352.39|349.99|352.39|349.99|352.23|349.83|0
1629293400000|2021-08-18 13:30:00|351.92|349.52|350.82|348.42|351.92|349.52|350.82|348.42|0
1629293410000|2021-08-18 13:30:10|351.92|349.52|351.45|349.05|351.92|349.52|351.45|349.05|0
1629293420000|2021-08-18 13:30:20|351.61|349.21|352.08|349.68|352.23|349.83|351.61|349.21|0
1629293430000|2021-08-18 13:30:30|351.45|349.05|351.6|349.2|351.6|349.2|351.29|348.89|0
1629293440000|2021-08-18 13:30:40|351.76|349.36|351.76|349.36|351.92|349.52|351.76|349.36|0
1629293450000|2021-08-18 13:30:50|352.23|349.83|351.6|349.2|352.23|349.83|351.6|349.2|0
1629293460000|2021-08-18 13:31:00|351.45|349.05|351.76|349.36|351.76|349.36|351.45|349.05|0
1629293470000|2021-08-18 13:31:10|351.92|349.52|353.02|350.62|353.02|350.62|351.92|349.52|0
1629293480000|2021-08-18 13:31:20|353.18|350.78|352.7|350.3|353.18|350.78|352.7|350.3|0
1629293490000|2021-08-18 13:31:30|352.86|350.46|353.18|350.78|353.18|350.78|352.7|350.3|0
1629293500000|2021-08-18 13:31:40|353.33|350.93|353.49|351.09|353.49|351.09|353.33|350.93|0
1629293510000|2021-08-18 13:31:50|353.65|351.25|353.49|351.09|353.65|351.25|353.49|351.09|0
1629293520000|2021-08-18 13:32:00|353.02|350.62|353.57|351.17|353.65|351.25|353.02|350.62|0
1629293530000|2021-08-18 13:32:10|353.49|351.09|353.65|351.25|353.81|351.41|353.49|351.09|0
1629293540000|2021-08-18 13:32:20|353.49|351.09|353.65|351.25|353.81|351.41|353.49|351.09|0
1629293550000|2021-08-18 13:32:30|353.81|351.41|353.33|350.93|353.81|351.41|353.33|350.93|0
1629293560000|2021-08-18 13:32:40|353.65|351.25|353.02|350.62|353.65|351.25|353.02|350.62|0
1629293570000|2021-08-18 13:32:50|353.09|350.69|352.7|350.3|353.09|350.69|352.7|350.3|0
1629293580000|2021-08-18 13:33:00|352.86|350.46|353.18|350.78|353.18|350.78|352.86|350.46|0
1629293590000|2021-08-18 13:33:10|353.02|350.62|352.7|350.3|353.18|350.78|352.7|350.3|0
1629293600000|2021-08-18 13:33:20|352.86|350.46|352.7|350.3|352.86|350.46|352.7|350.3|0
1629293610000|2021-08-18 13:33:30|353.02|350.62|353.02|350.62|353.02|350.62|352.7|350.3|0
1629293620000|2021-08-18 13:33:40|352.86|350.46|353.02|350.62|353.18|350.78|352.86|350.46|0
1629293630000|2021-08-18 13:33:50|352.86|350.46|353.18|350.78|353.18|350.78|352.86|350.46|0
1629293640000|2021-08-18 13:34:00|352.86|350.46|352.39|349.99|352.86|350.46|352.39|349.99|0
1629293650000|2021-08-18 13:34:10|352.23|349.83|352.07|349.67|352.46|350.06|352.07|349.67|0
1629293660000|2021-08-18 13:34:20|351.84|349.44|351.76|349.36|352.07|349.67|351.76|349.36|0
1629293670000|2021-08-18 13:34:30|351.92|349.52|351.92|349.52|352.07|349.67|351.92|349.52|0
1629293680000|2021-08-18 13:34:40|352.39|349.99|352.07|349.67|352.55|350.15|352.07|349.67|0
1629293690000|2021-08-18 13:34:50|351.45|349.05|351.92|349.52|351.92|349.52|351.45|349.05|0
1629293700000|2021-08-18 13:35:00|351.45|349.05|352.07|349.67|352.07|349.67|351.45|349.05|0
1629293710000|2021-08-18 13:35:10|351.92|349.52|352.23|349.83|352.23|349.83|351.92|349.52|0
1629293720000|2021-08-18 13:35:20|351.6|349.2|351.68|349.28|351.68|349.28|351.6|349.2|0
1629293730000|2021-08-18 13:35:30|351.6|349.2|351.92|349.52|351.92|349.52|351.6|349.2|0
1629293740000|2021-08-18 13:35:40|352.23|349.83|352.23|349.83|352.39|349.99|352.07|349.67|0
1629293750000|2021-08-18 13:35:50|352.7|350.3|352.55|350.15|352.7|350.3|352.55|350.15|0
1629293760000|2021-08-18 13:36:00|352.23|349.83|352.07|349.67|352.23|349.83|352.07|349.67|0
1629293770000|2021-08-18 13:36:10|352.39|349.99|352.23|349.83|352.39|349.99|352.23|349.83|0
1629293780000|2021-08-18 13:36:20|352.55|350.15|352.86|350.46|352.86|350.46|352.55|350.15|0
1629293790000|2021-08-18 13:36:30|353.33|350.93|353.17|350.77|353.33|350.93|353.17|350.77|0
1629293800000|2021-08-18 13:36:40|353.02|350.62|353.49|351.09|353.49|351.09|353.02|350.62|0
1629293810000|2021-08-18 13:36:50|353.02|350.62|353.17|350.77|353.17|350.77|353.02|350.62|0
1629293820000|2021-08-18 13:37:00|353.49|351.09|353.49|351.09|353.49|351.09|353.33|350.93|0
1629293830000|2021-08-18 13:37:10|353.65|351.25|353.72|351.32|353.8|351.4|353.65|351.25|0
1629293840000|2021-08-18 13:37:20|353.49|351.09|353.8|351.4|353.8|351.4|353.49|351.09|0
1629293850000|2021-08-18 13:37:30|353.65|351.25|354.12|351.72|354.12|351.72|353.65|351.25|0
1629293860000|2021-08-18 13:37:40|354.28|351.88|354.12|351.72|354.28|351.88|353.96|351.56|0
1629293870000|2021-08-18 13:37:50|354.28|351.88|353.8|351.4|354.28|351.88|353.8|351.4|0
1629293880000|2021-08-18 13:38:00|353.02|350.62|353.65|351.25|353.65|351.25|353.02|350.62|0
1629293890000|2021-08-18 13:38:10|353.33|350.93|353.65|351.25|353.65|351.25|353.33|350.93|0
1629293900000|2021-08-18 13:38:20|353.8|351.4|353.8|351.4|353.96|351.56|353.8|351.4|0
1629293910000|2021-08-18 13:38:30|353.96|351.56|354.12|351.72|354.12|351.72|353.96|351.56|0
1629293920000|2021-08-18 13:38:40|353.96|351.56|353.96|351.56|354.12|351.72|353.96|351.56|0
1629293930000|2021-08-18 13:38:50|354.12|351.72|353.8|351.4|354.12|351.72|353.8|351.4|0
1629293940000|2021-08-18 13:39:00|353.65|351.25|353.33|350.93|353.65|351.25|353.33|350.93|0
1629293950000|2021-08-18 13:39:10|353.17|350.77|353.49|351.09|353.49|351.09|353.17|350.77|0
1629293960000|2021-08-18 13:39:20|353.17|350.77|353.17|350.77|353.33|350.93|353.02|350.62|0
1629293970000|2021-08-18 13:39:30|353.33|350.93|353.65|351.25|353.65|351.25|353.25|350.85|0
1629293980000|2021-08-18 13:39:40|353.72|351.32|353.8|351.4|353.8|351.4|353.72|351.32|0
1629293990000|2021-08-18 13:39:50|353.65|351.25|352.93|350.53|353.65|351.25|352.93|350.53|0
1629294000000|2021-08-18 13:40:00|353.02|350.62|352.86|350.46|353.02|350.62|352.86|350.46|0
1629294010000|2021-08-18 13:40:10|352.7|350.3|352.86|350.46|353.02|350.62|352.7|350.3|0
1629294020000|2021-08-18 13:40:20|353.17|350.77|353.33|350.93|353.33|350.93|353.02|350.62|0
1629294030000|2021-08-18 13:40:30|353.49|351.09|353.65|351.25|353.8|351.4|353.49|351.09|0
1629294040000|2021-08-18 13:40:40|353.49|351.09|353.49|351.09|353.65|351.25|353.49|351.09|0
1629294050000|2021-08-18 13:40:50|353.8|351.4|353.96|351.56|353.96|351.56|353.8|351.4|0
1629294060000|2021-08-18 13:41:00|353.65|351.25|354.12|351.72|354.12|351.72|353.65|351.25|0
1629294070000|2021-08-18 13:41:10|354.43|352.03|354.59|352.19|354.75|352.35|354.43|352.03|0
1629294080000|2021-08-18 13:41:20|354.43|352.03|354.12|351.72|354.43|352.03|353.96|351.56|0
1629294090000|2021-08-18 13:41:30|354.28|351.88|354.43|352.03|354.43|352.03|354.28|351.88|0
1629294100000|2021-08-18 13:41:40|354.12|351.72|353.8|351.4|354.12|351.72|353.8|351.4|0
1629294110000|2021-08-18 13:41:50|353.65|351.25|353.65|351.25|353.65|351.25|353.33|350.93|0
1629294120000|2021-08-18 13:42:00|353.17|350.77|353.49|351.09|353.49|351.09|353.17|350.77|0
1629294130000|2021-08-18 13:42:10|353.8|351.4|354.12|351.72|354.12|351.72|353.65|351.25|0
1629294140000|2021-08-18 13:42:20|354.28|351.88|354.43|352.03|354.43|352.03|354.12|351.72|0
1629294150000|2021-08-18 13:42:30|354.28|351.88|354.28|351.88|354.28|351.88|354.12|351.72|0
1629294160000|2021-08-18 13:42:40|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1629294170000|2021-08-18 13:42:50|354.28|351.88|354.28|351.88|354.43|352.03|354.28|351.88|0
1629294180000|2021-08-18 13:43:00|354.43|352.03|354.59|352.19|354.59|352.19|354.12|351.72|0
1629294190000|2021-08-18 13:43:10|354.75|352.35|354.75|352.35|354.91|352.51|354.75|352.35|0
1629294200000|2021-08-18 13:43:20|354.91|352.51|354.43|352.03|354.91|352.51|354.43|352.03|0
1629294210000|2021-08-18 13:43:30|354.75|352.35|354.59|352.19|354.75|352.35|354.59|352.19|0
1629294220000|2021-08-18 13:43:40|354.43|352.03|354.59|352.19|354.59|352.19|354.43|352.03|0
1629294230000|2021-08-18 13:43:50|354.43|352.03|354.91|352.51|354.91|352.51|354.43|352.03|0
1629294240000|2021-08-18 13:44:00|355.06|352.66|354.59|352.19|355.06|352.66|354.59|352.19|0
1629294250000|2021-08-18 13:44:10|354.43|352.03|354.91|352.51|354.91|352.51|354.43|352.03|0
1629294260000|2021-08-18 13:44:20|355.14|352.74|355.22|352.82|355.22|352.82|355.06|352.66|0
1629294270000|2021-08-18 13:44:30|355.06|352.66|354.75|352.35|355.06|352.66|354.75|352.35|0
1629294280000|2021-08-18 13:44:40|355.06|352.66|355.38|352.98|355.38|352.98|355.06|352.66|0
1629294290000|2021-08-18 13:44:50|355.06|352.66|355.22|352.82|355.22|352.82|355.06|352.66|0
1629294300000|2021-08-18 13:45:00|355.54|353.14|356.17|353.77|356.17|353.77|355.54|353.14|0
1629294310000|2021-08-18 13:45:10|356.33|353.93|356.17|353.77|356.33|353.93|356.01|353.61|0
1629294320000|2021-08-18 13:45:20|356.49|354.09|356.49|354.09|356.49|354.09|356.17|353.77|0
1629294330000|2021-08-18 13:45:30|356.48|354.08|356.17|353.77|356.48|354.08|356.17|353.77|0
1629294340000|2021-08-18 13:45:40|355.69|353.29|356.48|354.08|356.48|354.08|355.69|353.29|0
1629294350000|2021-08-18 13:45:50|356.33|353.93|356.48|354.08|356.48|354.08|356.33|353.93|0
1629294360000|2021-08-18 13:46:00|356.17|353.77|355.85|353.45|356.17|353.77|355.69|353.29|0
1629294370000|2021-08-18 13:46:10|356.17|353.77|356.48|354.08|356.48|354.08|356.17|353.77|0
1629294380000|2021-08-18 13:46:20|356.64|354.24|356.8|354.4|356.8|354.4|356.64|354.24|0
1629294390000|2021-08-18 13:46:30|356.64|354.24|356.72|354.32|356.72|354.32|356.48|354.08|0
1629294400000|2021-08-18 13:46:40|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1629294410000|2021-08-18 13:46:50|356.48|354.08|356.48|354.08|356.48|354.08|356.33|353.93|0
1629294420000|2021-08-18 13:47:00|356.33|353.93|356.17|353.77|356.33|353.93|356.01|353.61|0
1629294430000|2021-08-18 13:47:10|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1629294440000|2021-08-18 13:47:20|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1629294450000|2021-08-18 13:47:30|356.01|353.61|355.69|353.29|356.01|353.61|355.69|353.29|0
1629294460000|2021-08-18 13:47:40|355.54|353.14|355.38|352.98|355.54|353.14|355.38|352.98|0
1629294470000|2021-08-18 13:47:50|355.3|352.9|355.38|352.98|355.54|353.14|355.3|352.9|0
1629294480000|2021-08-18 13:48:00|355.22|352.82|355.38|352.98|355.38|352.98|355.22|352.82|0
1629294490000|2021-08-18 13:48:10|355.22|352.82|355.38|352.98|355.38|352.98|355.22|352.82|0
1629294500000|2021-08-18 13:48:20|355.22|352.82|355.22|352.82|355.38|352.98|355.22|352.82|0
1629294510000|2021-08-18 13:48:30|354.9|352.5|354.59|352.19|354.9|352.5|354.43|352.03|0
1629294520000|2021-08-18 13:48:40|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1629294530000|2021-08-18 13:48:50|354.59|352.19|355.06|352.66|355.06|352.66|354.59|352.19|0
1629294540000|2021-08-18 13:49:00|355.22|352.82|355.54|353.14|355.54|353.14|355.06|352.66|0
1629294550000|2021-08-18 13:49:10|355.38|352.98|355.06|352.66|355.38|352.98|355.06|352.66|0
1629294560000|2021-08-18 13:49:20|355.22|352.82|355.22|352.82|355.22|352.82|355.22|352.82|0
1629294570000|2021-08-18 13:49:30|355.06|352.66|354.59|352.19|355.06|352.66|354.59|352.19|0
1629294580000|2021-08-18 13:49:40|354.75|352.35|354.9|352.5|354.9|352.5|354.75|352.35|0
1629294590000|2021-08-18 13:49:50|354.75|352.35|354.9|352.5|355.06|352.66|354.75|352.35|0
1629294600000|2021-08-18 13:50:00|355.06|352.66|354.59|352.19|355.06|352.66|354.59|352.19|0
1629294610000|2021-08-18 13:50:10|354.43|352.03|354.59|352.19|354.75|352.35|354.43|352.03|0
1629294620000|2021-08-18 13:50:20|354.43|352.03|354.27|351.87|354.43|352.03|354.27|351.87|0
1629294630000|2021-08-18 13:50:30|354.11|351.71|354.11|351.71|354.27|351.87|354.11|351.71|0
1629294640000|2021-08-18 13:50:40|354.27|351.87|354.11|351.71|354.27|351.87|354.11|351.71|0
1629294650000|2021-08-18 13:50:50|353.96|351.56|353.64|351.24|353.96|351.56|353.64|351.24|0
1629294660000|2021-08-18 13:51:00|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1629294670000|2021-08-18 13:51:10|353.64|351.24|354.27|351.87|354.27|351.87|353.64|351.24|0
1629294680000|2021-08-18 13:51:20|354.43|352.03|354.27|351.87|354.43|352.03|354.11|351.71|0
1629294690000|2021-08-18 13:51:30|354.59|352.19|354.66|352.26|354.66|352.26|354.59|352.19|0
1629294700000|2021-08-18 13:51:40|354.74|352.34|355.69|353.29|355.69|353.29|354.74|352.34|0
1629294710000|2021-08-18 13:51:50|355.85|353.45|355.38|352.98|356.01|353.61|355.38|352.98|0
1629294720000|2021-08-18 13:52:00|355.22|352.82|355.06|352.66|355.38|352.98|355.06|352.66|0
1629294730000|2021-08-18 13:52:10|355.38|352.98|355.53|353.13|355.53|353.13|355.22|352.82|0
1629294740000|2021-08-18 13:52:20|355.38|352.98|355.53|353.13|355.69|353.29|355.38|352.98|0
1629294750000|2021-08-18 13:52:30|356.96|354.56|357.28|354.88|357.28|354.88|356.96|354.56|0
1629294760000|2021-08-18 13:52:40|357.44|355.04|357.28|354.88|357.44|355.04|357.28|354.88|0
1629294770000|2021-08-18 13:52:50|357.44|355.04|357.28|354.88|357.44|355.04|357.28|354.88|0
1629294780000|2021-08-18 13:53:00|357.35|354.95|357.59|355.19|357.59|355.19|357.35|354.95|0
1629294790000|2021-08-18 13:53:10|357.28|354.88|357.44|355.04|357.44|355.04|356.96|354.56|0
1629294800000|2021-08-18 13:53:20|357.28|354.88|357.12|354.72|357.28|354.88|357.12|354.72|0
1629294810000|2021-08-18 13:53:30|356.96|354.56|356.8|354.4|356.96|354.56|356.65|354.25|0
1629294820000|2021-08-18 13:53:40|356.65|354.25|356.96|354.56|356.96|354.56|356.65|354.25|0
1629294830000|2021-08-18 13:53:50|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1629294840000|2021-08-18 13:54:00|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1629294850000|2021-08-18 13:54:10|357.59|355.19|357.91|355.51|357.91|355.51|357.59|355.19|0
1629294860000|2021-08-18 13:54:20|358.07|355.67|357.91|355.51|358.07|355.67|357.91|355.51|0
1629294870000|2021-08-18 13:54:30|358.07|355.67|358.7|356.3|358.7|356.3|358.07|355.67|0
1629294880000|2021-08-18 13:54:40|358.54|356.14|358.54|356.14|358.7|356.3|358.54|356.14|0
1629294890000|2021-08-18 13:54:50|358.7|356.3|358.7|356.3|358.7|356.3|358.38|355.98|0
1629294900000|2021-08-18 13:55:00|358.86|356.46|359.02|356.62|359.02|356.62|358.7|356.3|0
1629294910000|2021-08-18 13:55:10|358.86|356.46|359.17|356.77|359.17|356.77|358.86|356.46|0
1629294920000|2021-08-18 13:55:20|359.33|356.93|359.65|357.25|359.65|357.25|359.33|356.93|0
1629294930000|2021-08-18 13:55:30|359.81|357.41|359.65|357.25|359.81|357.41|359.65|357.25|0
1629294940000|2021-08-18 13:55:40|359.49|357.09|359.65|357.25|359.65|357.25|359.33|356.93|0
1629294950000|2021-08-18 13:55:50|359.81|357.41|359.97|357.57|360.13|357.73|359.81|357.41|0
1629294960000|2021-08-18 13:56:00|360.13|357.73|360.6|358.2|360.6|358.2|360.13|357.73|0
1629294970000|2021-08-18 13:56:10|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1629294980000|2021-08-18 13:56:20|361.08|358.68|360.92|358.52|361.08|358.68|360.92|358.52|0
1629294990000|2021-08-18 13:56:30|360.6|358.2|360.76|358.36|360.76|358.36|360.6|358.2|0
1629295000000|2021-08-18 13:56:40|360.92|358.52|360.92|358.52|360.92|358.52|360.76|358.36|0
1629295010000|2021-08-18 13:56:50|361.08|358.68|360.92|358.52|361.08|358.68|360.92|358.52|0
1629295020000|2021-08-18 13:57:00|361.08|358.68|360.92|358.52|361.08|358.68|360.92|358.52|0
1629295030000|2021-08-18 13:57:10|360.76|358.36|360.6|358.2|360.76|358.36|360.6|358.2|0
1629295040000|2021-08-18 13:57:20|360.44|358.04|360.28|357.88|360.44|358.04|360.28|357.88|0
1629295050000|2021-08-18 13:57:30|360.44|358.04|360.44|358.04|360.6|358.2|360.44|358.04|0
1629295060000|2021-08-18 13:57:40|360.28|357.88|360.28|357.88|360.28|357.88|360.28|357.88|0
1629295070000|2021-08-18 13:57:50|360.44|358.04|360.44|358.04|360.44|358.04|360.28|357.88|0
1629295080000|2021-08-18 13:58:00|360.28|357.88|360.12|357.72|360.28|357.88|360.12|357.72|0
1629295090000|2021-08-18 13:58:10|360.28|357.88|360.28|357.88|360.28|357.88|360.12|357.72|0
1629295100000|2021-08-18 13:58:20|360.12|357.72|359.97|357.57|360.12|357.72|359.81|357.41|0
1629295110000|2021-08-18 13:58:30|359.88|357.48|359.97|357.57|359.97|357.57|359.88|357.48|0
1629295120000|2021-08-18 13:58:40|360.12|357.72|360.44|358.04|360.44|358.04|360.12|357.72|0
1629295130000|2021-08-18 13:58:50|360.6|358.2|360.44|358.04|360.6|358.2|360.44|358.04|0
1629295140000|2021-08-18 13:59:00|360.6|358.2|360.76|358.36|360.92|358.52|360.6|358.2|0
1629295150000|2021-08-18 13:59:10|360.92|358.52|360.76|358.36|360.92|358.52|360.76|358.36|0
1629295160000|2021-08-18 13:59:20|360.6|358.2|360.76|358.36|360.76|358.36|360.6|358.2|0
1629295170000|2021-08-18 13:59:30|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1629295180000|2021-08-18 13:59:40|360.76|358.36|360.6|358.2|360.76|358.36|360.6|358.2|0
1629295190000|2021-08-18 13:59:50|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1629295200000|2021-08-18 14:00:00|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1629295210000|2021-08-18 14:00:10|360.6|358.2|361.08|358.68|361.08|358.68|360.6|358.2|0
1629295220000|2021-08-18 14:00:20|360.92|358.52|361.23|358.83|361.23|358.83|360.92|358.52|0
1629295230000|2021-08-18 14:00:30|361.08|358.68|360.28|357.88|361.08|358.68|360.28|357.88|0
1629295240000|2021-08-18 14:00:40|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1629295250000|2021-08-18 14:00:50|360.28|357.88|360.28|357.88|360.44|358.04|360.28|357.88|0
1629295260000|2021-08-18 14:01:00|360.6|358.2|360.44|358.04|360.6|358.2|360.44|358.04|0
1629295270000|2021-08-18 14:01:10|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1629295280000|2021-08-18 14:01:20|360.44|358.04|360.44|358.04|360.44|358.04|360.28|357.88|0
1629295290000|2021-08-18 14:01:30|360.6|358.2|360.44|358.04|360.6|358.2|360.44|358.04|0
1629295310000|2021-08-18 14:01:50|360.28|357.88|359.96|357.56|360.28|357.88|359.96|357.56|0
1629295320000|2021-08-18 14:02:00|359.65|357.25|359.65|357.25|359.81|357.41|359.65|357.25|0
1629295330000|2021-08-18 14:02:10|359.81|357.41|360.12|357.72|360.12|357.72|359.81|357.41|0
1629295340000|2021-08-18 14:02:20|359.96|357.56|360.12|357.72|360.12|357.72|359.96|357.56|0
1629295350000|2021-08-18 14:02:30|360.28|357.88|360.76|358.36|360.76|358.36|360.28|357.88|0
1629295360000|2021-08-18 14:02:40|360.92|358.52|360.6|358.2|360.92|358.52|360.6|358.2|0
1629295370000|2021-08-18 14:02:50|360.76|358.36|360.76|358.36|360.76|358.36|360.6|358.2|0
1629295380000|2021-08-18 14:03:00|360.67|358.27|360.6|358.2|360.67|358.27|360.6|358.2|0
1629295390000|2021-08-18 14:03:10|360.44|358.04|360.76|358.36|360.76|358.36|360.44|358.04|0
1629295400000|2021-08-18 14:03:20|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1629295410000|2021-08-18 14:03:30|360.76|358.36|360.67|358.27|360.76|358.36|360.67|358.27|0
1629295420000|2021-08-18 14:03:40|360.6|358.2|360.92|358.52|360.92|358.52|360.6|358.2|0
1629295440000|2021-08-18 14:04:00|360.76|358.36|360.6|358.2|360.76|358.36|360.6|358.2|0
1629295450000|2021-08-18 14:04:10|360.76|358.36|360.92|358.52|360.92|358.52|360.76|358.36|0
1629295460000|2021-08-18 14:04:20|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1629295470000|2021-08-18 14:04:30|360.92|358.52|361.07|358.67|361.07|358.67|360.92|358.52|0
1629295480000|2021-08-18 14:04:40|361.39|358.99|361.23|358.83|361.39|358.99|361.23|358.83|0
1629295490000|2021-08-18 14:04:50|361.39|358.99|361.07|358.67|361.39|358.99|361.07|358.67|0
1629295500000|2021-08-18 14:05:00|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1629295510000|2021-08-18 14:05:10|360.6|358.2|360.76|358.36|360.76|358.36|360.6|358.2|0
1629295520000|2021-08-18 14:05:20|360.6|358.2|360.6|358.2|360.6|358.2|360.28|357.88|0
1629295530000|2021-08-18 14:05:30|360.44|358.04|360.44|358.04|360.76|358.36|360.44|358.04|0
1629295540000|2021-08-18 14:05:40|360.28|357.88|360.28|357.88|360.28|357.88|360.12|357.72|0
1629295550000|2021-08-18 14:05:50|360.44|358.04|360.28|357.88|360.44|358.04|360.28|357.88|0
1629295560000|2021-08-18 14:06:00|360.6|358.2|360.44|358.04|360.6|358.2|360.44|358.04|0
1629295570000|2021-08-18 14:06:10|360.28|357.88|360.28|357.88|360.44|358.04|360.28|357.88|0
1629295580000|2021-08-18 14:06:20|360.12|357.72|359.8|357.4|360.12|357.72|359.8|357.4|0
1629295590000|2021-08-18 14:06:30|359.72|357.32|359.65|357.25|359.8|357.4|359.65|357.25|0
1629295600000|2021-08-18 14:06:40|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1629295620000|2021-08-18 14:07:00|359.65|357.25|359.65|357.25|359.65|357.25|359.49|357.09|0
1629295630000|2021-08-18 14:07:10|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1629295650000|2021-08-18 14:07:30|359.65|357.25|359.49|357.09|359.65|357.25|359.49|357.09|0
1629295660000|2021-08-18 14:07:40|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1629295670000|2021-08-18 14:07:50|359.65|357.25|359.64|357.24|359.8|357.4|359.64|357.24|0
1629295680000|2021-08-18 14:08:00|359.8|357.4|359.8|357.4|360.12|357.72|359.8|357.4|0
1629295690000|2021-08-18 14:08:10|359.72|357.32|359.64|357.24|359.72|357.32|359.64|357.24|0
1629295700000|2021-08-18 14:08:20|359.49|357.09|359.64|357.24|359.64|357.24|359.49|357.09|0
1629295710000|2021-08-18 14:08:30|359.8|357.4|359.96|357.56|359.96|357.56|359.8|357.4|0
1629295730000|2021-08-18 14:08:50|360.12|357.72|360.12|357.72|360.12|357.72|359.96|357.56|0
1629295740000|2021-08-18 14:09:00|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1629295750000|2021-08-18 14:09:10|359.8|357.4|359.96|357.56|359.96|357.56|359.8|357.4|0
1629295760000|2021-08-18 14:09:20|359.8|357.4|359.96|357.56|359.96|357.56|359.8|357.4|0
1629295770000|2021-08-18 14:09:30|359.8|357.4|359.96|357.56|359.96|357.56|359.8|357.4|0
1629295780000|2021-08-18 14:09:40|360.12|357.72|359.96|357.56|360.12|357.72|359.96|357.56|0
1629295790000|2021-08-18 14:09:50|360.12|357.72|359.96|357.56|360.12|357.72|359.96|357.56|0
1629295800000|2021-08-18 14:10:00|360.12|357.72|360.28|357.88|360.28|357.88|360.12|357.72|0
1629295810000|2021-08-18 14:10:10|360.44|358.04|360.6|358.2|360.6|358.2|360.44|358.04|0
1629295820000|2021-08-18 14:10:20|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1629295830000|2021-08-18 14:10:30|360.6|358.2|360.75|358.35|360.75|358.35|360.6|358.2|0
1629295840000|2021-08-18 14:10:40|360.6|358.2|360.75|358.35|361.07|358.67|360.6|358.2|0
1629295850000|2021-08-18 14:10:50|360.91|358.51|361.07|358.67|361.23|358.83|360.91|358.51|0
1629295860000|2021-08-18 14:11:00|361.23|358.83|360.91|358.51|361.23|358.83|360.91|358.51|0
1629295870000|2021-08-18 14:11:10|361.07|358.67|360.83|358.43|361.07|358.67|360.83|358.43|0
1629295880000|2021-08-18 14:11:20|360.91|358.51|360.75|358.35|360.91|358.51|360.75|358.35|0
1629295890000|2021-08-18 14:11:30|360.91|358.51|360.75|358.35|360.91|358.51|360.75|358.35|0
1629295900000|2021-08-18 14:11:40|360.91|358.51|360.75|358.35|360.91|358.51|360.75|358.35|0
1629295910000|2021-08-18 14:11:50|360.91|358.51|360.99|358.59|360.99|358.59|360.91|358.51|0
1629295920000|2021-08-18 14:12:00|361.07|358.67|361.15|358.75|361.15|358.75|361.07|358.67|0
1629295930000|2021-08-18 14:12:10|361.07|358.67|361.23|358.83|361.39|358.99|361.07|358.67|0
1629295950000|2021-08-18 14:12:30|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1629295960000|2021-08-18 14:12:40|361.55|359.15|361.71|359.31|361.71|359.31|361.55|359.15|0
1629295970000|2021-08-18 14:12:50|362.02|359.62|361.87|359.47|362.02|359.62|361.87|359.47|0
1629295980000|2021-08-18 14:13:00|361.71|359.31|362.02|359.62|362.02|359.62|361.71|359.31|0
1629295990000|2021-08-18 14:13:10|362.18|359.78|362.18|359.78|362.18|359.78|362.02|359.62|0
1629296000000|2021-08-18 14:13:20|362.02|359.62|362.18|359.78|362.18|359.78|361.87|359.47|0
1629296010000|2021-08-18 14:13:30|362.34|359.94|362.18|359.78|362.34|359.94|362.18|359.78|0
1629296020000|2021-08-18 14:13:40|362.34|359.94|362.18|359.78|362.34|359.94|362.18|359.78|0
1629296030000|2021-08-18 14:13:50|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1629296040000|2021-08-18 14:14:00|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629296050000|2021-08-18 14:14:10|362.02|359.62|362.18|359.78|362.18|359.78|362.02|359.62|0
1629296070000|2021-08-18 14:14:30|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1629296080000|2021-08-18 14:14:40|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1629296090000|2021-08-18 14:14:50|362.34|359.94|362.5|360.1|362.5|360.1|362.34|359.94|0
1629296100000|2021-08-18 14:15:00|362.18|359.78|362.18|359.78|362.34|359.94|362.18|359.78|0
1629296110000|2021-08-18 14:15:10|362.34|359.94|362.5|360.1|362.5|360.1|362.34|359.94|0
1629296120000|2021-08-18 14:15:20|362.66|360.26|362.66|360.26|362.66|360.26|362.5|360.1|0
1629296130000|2021-08-18 14:15:30|362.82|360.42|362.66|360.26|362.82|360.42|362.66|360.26|0
1629296140000|2021-08-18 14:15:40|362.5|360.1|362.66|360.26|362.82|360.42|362.5|360.1|0
1629296150000|2021-08-18 14:15:50|362.82|360.42|362.82|360.42|362.82|360.42|362.66|360.26|0
1629296160000|2021-08-18 14:16:00|362.98|360.58|362.98|360.58|362.98|360.58|362.82|360.42|0
1629296170000|2021-08-18 14:16:10|362.82|360.42|362.66|360.26|362.82|360.42|362.66|360.26|0
1629296180000|2021-08-18 14:16:20|362.5|360.1|362.18|359.78|362.5|360.1|362.18|359.78|0
1629296190000|2021-08-18 14:16:30|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1629296200000|2021-08-18 14:16:40|362.02|359.62|362.18|359.78|362.18|359.78|362.02|359.62|0
1629296210000|2021-08-18 14:16:50|362.34|359.94|362.34|359.94|362.5|360.1|362.26|359.86|0
1629296220000|2021-08-18 14:17:00|362.5|360.1|362.18|359.78|362.5|360.1|362.02|359.62|0
1629296230000|2021-08-18 14:17:10|362.02|359.62|362.02|359.62|362.02|359.62|361.86|359.46|0
1629296240000|2021-08-18 14:17:20|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1629296260000|2021-08-18 14:17:40|361.7|359.3|361.86|359.46|361.86|359.46|361.7|359.3|0
1629296270000|2021-08-18 14:17:50|361.7|359.3|361.86|359.46|361.86|359.46|361.7|359.3|0
1629296280000|2021-08-18 14:18:00|362.02|359.62|362.02|359.62|362.02|359.62|361.86|359.46|0
1629296290000|2021-08-18 14:18:10|362.1|359.7|362.02|359.62|362.18|359.78|362.02|359.62|0
1629296300000|2021-08-18 14:18:20|362.18|359.78|362.02|359.62|362.18|359.78|362.02|359.62|0
1629296310000|2021-08-18 14:18:30|362.18|359.78|363.14|360.74|363.14|360.74|362.18|359.78|0
1629296320000|2021-08-18 14:18:40|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1629296330000|2021-08-18 14:18:50|363.77|361.37|363.93|361.53|363.93|361.53|363.77|361.37|0
1629296340000|2021-08-18 14:19:00|364.09|361.69|364.09|361.69|364.09|361.69|363.93|361.53|0
1629296350000|2021-08-18 14:19:10|363.93|361.53|364.09|361.69|364.09|361.69|363.93|361.53|0
1629296360000|2021-08-18 14:19:20|363.93|361.53|364.09|361.69|364.09|361.69|363.93|361.53|0
1629296370000|2021-08-18 14:19:30|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1629296380000|2021-08-18 14:19:40|363.85|361.45|363.77|361.37|363.85|361.45|363.77|361.37|0
1629296390000|2021-08-18 14:19:50|363.61|361.21|363.77|361.37|363.77|361.37|363.61|361.21|0
1629296400000|2021-08-18 14:20:00|363.61|361.21|362.98|360.58|363.61|361.21|362.98|360.58|0
1629296410000|2021-08-18 14:20:10|363.14|360.74|363.29|360.89|363.29|360.89|363.14|360.74|0
1629296420000|2021-08-18 14:20:20|363.14|360.74|363.14|360.74|363.14|360.74|362.82|360.42|0
1629296430000|2021-08-18 14:20:30|363.05|360.65|363.14|360.74|363.14|360.74|362.98|360.58|0
1629296440000|2021-08-18 14:20:40|363.29|360.89|362.98|360.58|363.29|360.89|362.98|360.58|0
1629296450000|2021-08-18 14:20:50|362.66|360.26|362.66|360.26|362.66|360.26|362.5|360.1|0
1629296460000|2021-08-18 14:21:00|362.82|360.42|362.5|360.1|362.82|360.42|362.5|360.1|0
1629296470000|2021-08-18 14:21:10|362.82|360.42|362.98|360.58|362.98|360.58|362.82|360.42|0
1629296480000|2021-08-18 14:21:20|362.89|360.49|362.66|360.26|362.89|360.49|362.66|360.26|0
1629296490000|2021-08-18 14:21:30|362.82|360.42|362.98|360.58|362.98|360.58|362.66|360.26|0
1629296510000|2021-08-18 14:21:50|362.82|360.42|363.29|360.89|363.29|360.89|362.82|360.42|0
1629296520000|2021-08-18 14:22:00|363.37|360.97|363.29|360.89|363.37|360.97|363.29|360.89|0
1629296530000|2021-08-18 14:22:10|363.13|360.73|363.13|360.73|363.13|360.73|363.13|360.73|0
1629296540000|2021-08-18 14:22:20|363.29|360.89|363.13|360.73|363.29|360.89|363.13|360.73|0
1629296550000|2021-08-18 14:22:30|362.98|360.58|362.82|360.42|362.98|360.58|362.82|360.42|0
1629296570000|2021-08-18 14:22:50|362.66|360.26|362.82|360.42|362.82|360.42|362.66|360.26|0
1629296580000|2021-08-18 14:23:00|362.98|360.58|363.45|361.05|363.45|361.05|362.98|360.58|0
1629296590000|2021-08-18 14:23:10|363.29|360.89|363.29|360.89|363.29|360.89|363.21|360.81|0
1629296600000|2021-08-18 14:23:20|363.45|361.05|363.61|361.21|363.61|361.21|363.45|361.05|0
1629296620000|2021-08-18 14:23:40|363.77|361.37|363.61|361.21|363.77|361.37|363.61|361.21|0
1629296630000|2021-08-18 14:23:50|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1629296660000|2021-08-18 14:24:20|363.61|361.21|363.77|361.37|363.77|361.37|363.61|361.21|0
1629296670000|2021-08-18 14:24:30|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1629296680000|2021-08-18 14:24:40|363.45|361.05|363.77|361.37|363.77|361.37|363.45|361.05|0
1629296690000|2021-08-18 14:24:50|363.61|361.21|363.61|361.21|363.77|361.37|363.61|361.21|0
1629296700000|2021-08-18 14:25:00|363.45|361.05|363.29|360.89|363.45|361.05|363.29|360.89|0
1629296710000|2021-08-18 14:25:10|363.45|361.05|363.61|361.21|363.61|361.21|363.37|360.97|0
1629296720000|2021-08-18 14:25:20|363.45|361.05|363.29|360.89|363.45|361.05|363.29|360.89|0
1629296730000|2021-08-18 14:25:30|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1629296740000|2021-08-18 14:25:40|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1629296750000|2021-08-18 14:25:50|362.97|360.57|363.13|360.73|363.13|360.73|362.81|360.41|0
1629296760000|2021-08-18 14:26:00|362.97|360.57|363.29|360.89|363.29|360.89|362.97|360.57|0
1629296770000|2021-08-18 14:26:10|363.45|361.05|363.45|361.05|363.61|361.21|363.45|361.05|0
1629296780000|2021-08-18 14:26:20|363.37|360.97|363.29|360.89|363.37|360.97|363.29|360.89|0
1629296790000|2021-08-18 14:26:30|363.21|360.81|362.81|360.41|363.21|360.81|362.81|360.41|0
1629296800000|2021-08-18 14:26:40|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1629296810000|2021-08-18 14:26:50|362.81|360.41|362.81|360.41|362.81|360.41|362.66|360.26|0
1629296820000|2021-08-18 14:27:00|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1629296830000|2021-08-18 14:27:10|362.5|360.1|362.34|359.94|362.5|360.1|362.34|359.94|0
1629296840000|2021-08-18 14:27:20|362.25|359.85|362.18|359.78|362.25|359.85|362.18|359.78|0
1629296850000|2021-08-18 14:27:30|362.02|359.62|361.86|359.46|362.02|359.62|361.86|359.46|0
1629296860000|2021-08-18 14:27:40|362.02|359.62|362.02|359.62|362.18|359.78|362.02|359.62|0
1629296870000|2021-08-18 14:27:50|361.86|359.46|361.7|359.3|361.86|359.46|361.7|359.3|0
1629296880000|2021-08-18 14:28:00|361.78|359.38|361.38|358.98|361.78|359.38|361.38|358.98|0
1629296890000|2021-08-18 14:28:10|361.22|358.82|361.06|358.66|361.22|358.82|361.06|358.66|0
1629296900000|2021-08-18 14:28:20|360.98|358.58|361.06|358.66|361.06|358.66|360.98|358.58|0
1629296910000|2021-08-18 14:28:30|361.22|358.82|361.06|358.66|361.22|358.82|361.06|358.66|0
1629296920000|2021-08-18 14:28:40|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1629296930000|2021-08-18 14:28:50|361.38|358.98|361.22|358.82|361.38|358.98|361.22|358.82|0
1629296940000|2021-08-18 14:29:00|361.38|358.98|361.54|359.14|361.54|359.14|361.38|358.98|0
1629296950000|2021-08-18 14:29:10|361.7|359.3|362.02|359.62|362.02|359.62|361.7|359.3|0
1629296960000|2021-08-18 14:29:20|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1629296970000|2021-08-18 14:29:30|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1629296990000|2021-08-18 14:29:50|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1629297000000|2021-08-18 14:30:00|361.86|359.46|362.02|359.62|362.02|359.62|361.86|359.46|0
1629297010000|2021-08-18 14:30:10|362.34|359.94|362.18|359.78|362.34|359.94|362.18|359.78|0
1629297020000|2021-08-18 14:30:20|362.34|359.94|362.02|359.62|362.34|359.94|362.02|359.62|0
1629297030000|2021-08-18 14:30:30|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629297040000|2021-08-18 14:30:40|362.02|359.62|362.18|359.78|362.34|359.94|362.02|359.62|0
1629297050000|2021-08-18 14:30:50|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1629297060000|2021-08-18 14:31:00|362.49|360.09|362.65|360.25|362.65|360.25|362.49|360.09|0
1629297070000|2021-08-18 14:31:10|362.49|360.09|362.33|359.93|362.49|360.09|362.33|359.93|0
1629297080000|2021-08-18 14:31:20|362.49|360.09|362.65|360.25|362.65|360.25|362.49|360.09|0
1629297090000|2021-08-18 14:31:30|362.49|360.09|362.49|360.09|362.49|360.09|362.49|360.09|0
1629297100000|2021-08-18 14:31:40|362.33|359.93|362.33|359.93|362.33|359.93|362.33|359.93|0
1629297110000|2021-08-18 14:31:50|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1629297120000|2021-08-18 14:32:00|362.33|359.93|362.33|359.93|362.33|359.93|362.33|359.93|0
1629297130000|2021-08-18 14:32:10|362.18|359.78|362.18|359.78|362.33|359.93|362.18|359.78|0
1629297140000|2021-08-18 14:32:20|362.33|359.93|362.18|359.78|362.33|359.93|362.18|359.78|0
1629297150000|2021-08-18 14:32:30|362.33|359.93|362.81|360.41|362.81|360.41|362.33|359.93|0
1629297160000|2021-08-18 14:32:40|362.65|360.25|362.97|360.57|362.97|360.57|362.65|360.25|0
1629297170000|2021-08-18 14:32:50|362.81|360.41|362.81|360.41|362.81|360.41|362.81|360.41|0
1629297180000|2021-08-18 14:33:00|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1629297190000|2021-08-18 14:33:10|363.13|360.73|363.13|360.73|363.13|360.73|362.97|360.57|0
1629297200000|2021-08-18 14:33:20|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1629297210000|2021-08-18 14:33:30|363.13|360.73|362.97|360.57|363.13|360.73|362.97|360.57|0
1629297220000|2021-08-18 14:33:40|363.13|360.73|362.97|360.57|363.13|360.73|362.81|360.41|0
1629297230000|2021-08-18 14:33:50|362.81|360.41|362.97|360.57|362.97|360.57|362.81|360.41|0
1629297240000|2021-08-18 14:34:00|363.13|360.73|363.29|360.89|363.29|360.89|363.13|360.73|0
1629297250000|2021-08-18 14:34:10|363.45|361.05|363.29|360.89|363.45|361.05|363.29|360.89|0
1629297260000|2021-08-18 14:34:20|363.13|360.73|363.13|360.73|363.29|360.89|363.13|360.73|0
1629297270000|2021-08-18 14:34:30|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1629297280000|2021-08-18 14:34:40|362.81|360.41|362.97|360.57|362.97|360.57|362.81|360.41|0
1629297290000|2021-08-18 14:34:50|362.81|360.41|362.81|360.41|362.81|360.41|362.81|360.41|0
1629297300000|2021-08-18 14:35:00|362.97|360.57|362.97|360.57|362.97|360.57|362.81|360.41|0
1629297310000|2021-08-18 14:35:10|362.81|360.41|363.13|360.73|363.13|360.73|362.81|360.41|0
1629297320000|2021-08-18 14:35:20|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1629297330000|2021-08-18 14:35:30|363.13|360.73|363.13|360.73|363.13|360.73|362.97|360.57|0
1629297340000|2021-08-18 14:35:40|363.05|360.65|363.13|360.73|363.13|360.73|362.97|360.57|0
1629297350000|2021-08-18 14:35:50|362.97|360.57|362.81|360.41|362.97|360.57|362.81|360.41|0
1629297360000|2021-08-18 14:36:00|362.97|360.57|362.65|360.25|362.97|360.57|362.65|360.25|0
1629297370000|2021-08-18 14:36:10|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1629297380000|2021-08-18 14:36:20|362.33|359.93|362.65|360.25|362.65|360.25|362.33|359.93|0
1629297390000|2021-08-18 14:36:30|362.49|360.09|362.49|360.09|362.65|360.25|362.49|360.09|0
1629297400000|2021-08-18 14:36:40|362.65|360.25|362.65|360.25|362.65|360.25|362.49|360.09|0
1629297420000|2021-08-18 14:37:00|362.49|360.09|362.49|360.09|362.49|360.09|362.49|360.09|0
1629297430000|2021-08-18 14:37:10|362.65|360.25|362.57|360.17|362.65|360.25|362.57|360.17|0
1629297440000|2021-08-18 14:37:20|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1629297450000|2021-08-18 14:37:30|362.81|360.41|362.81|360.41|362.81|360.41|362.81|360.41|0
1629297460000|2021-08-18 14:37:40|362.65|360.25|362.57|360.17|362.65|360.25|362.49|360.09|0
1629297470000|2021-08-18 14:37:50|362.49|360.09|362.01|359.61|362.49|360.09|362.01|359.61|0
1629297480000|2021-08-18 14:38:00|362.17|359.77|361.7|359.3|362.17|359.77|361.7|359.3|0
1629297490000|2021-08-18 14:38:10|361.85|359.45|361.54|359.14|361.85|359.45|361.54|359.14|0
1629297500000|2021-08-18 14:38:20|361.22|358.82|361.22|358.82|361.54|359.14|361.22|358.82|0
1629297510000|2021-08-18 14:38:30|360.9|358.5|360.9|358.5|360.9|358.5|360.74|358.34|0
1629297520000|2021-08-18 14:38:40|361.06|358.66|361.06|358.66|361.06|358.66|360.9|358.5|0
1629297530000|2021-08-18 14:38:50|361.14|358.74|361.06|358.66|361.14|358.74|361.06|358.66|0
1629297540000|2021-08-18 14:39:00|360.9|358.5|360.74|358.34|360.9|358.5|360.58|358.18|0
1629297550000|2021-08-18 14:39:10|360.58|358.18|360.58|358.18|360.58|358.18|360.58|358.18|0
1629297560000|2021-08-18 14:39:20|360.74|358.34|360.58|358.18|360.74|358.34|360.58|358.18|0
1629297570000|2021-08-18 14:39:30|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1629297590000|2021-08-18 14:39:50|360.58|358.18|360.58|358.18|360.58|358.18|360.58|358.18|0
1629297600000|2021-08-18 14:40:00|360.11|357.71|359.63|357.23|360.11|357.71|359.63|357.23|0
1629297610000|2021-08-18 14:40:10|359.79|357.39|359.79|357.39|359.95|357.55|359.79|357.39|0
1629297620000|2021-08-18 14:40:20|360.11|357.71|360.27|357.87|360.27|357.87|360.11|357.71|0
1629297630000|2021-08-18 14:40:30|360.34|357.94|360.42|358.02|360.42|358.02|360.27|357.87|0
1629297640000|2021-08-18 14:40:40|360.27|357.87|360.11|357.71|360.27|357.87|360.11|357.71|0
1629297650000|2021-08-18 14:40:50|359.95|357.55|360.11|357.71|360.11|357.71|359.79|357.39|0
1629297660000|2021-08-18 14:41:00|360.02|357.62|360.11|357.71|360.11|357.71|360.02|357.62|0
1629297670000|2021-08-18 14:41:10|359.95|357.55|359.47|357.07|359.95|357.55|359.47|357.07|0
1629297680000|2021-08-18 14:41:20|359.31|356.91|359.47|357.07|359.47|357.07|359.31|356.91|0
1629297690000|2021-08-18 14:41:30|359.31|356.91|359.47|357.07|359.47|357.07|359.31|356.91|0
1629297700000|2021-08-18 14:41:40|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1629297710000|2021-08-18 14:41:50|359.47|357.07|359.31|356.91|359.47|357.07|359.31|356.91|0
1629297720000|2021-08-18 14:42:00|359.47|357.07|359.79|357.39|359.79|357.39|359.47|357.07|0
1629297730000|2021-08-18 14:42:10|359.47|357.07|359.47|357.07|359.47|357.07|359.31|356.91|0
1629297740000|2021-08-18 14:42:20|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1629297750000|2021-08-18 14:42:30|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1629297760000|2021-08-18 14:42:40|359.63|357.23|359.31|356.91|359.63|357.23|359.16|356.76|0
1629297770000|2021-08-18 14:42:50|359.47|357.07|359.63|357.23|359.63|357.23|359.47|357.07|0
1629297780000|2021-08-18 14:43:00|359.39|356.99|359|356.6|359.47|357.07|359|356.6|0
1629297790000|2021-08-18 14:43:10|358.84|356.44|358.84|356.44|358.84|356.44|358.68|356.28|0
1629297800000|2021-08-18 14:43:20|358.68|356.28|358.84|356.44|358.84|356.44|358.68|356.28|0
1629297810000|2021-08-18 14:43:30|359|356.6|359|356.6|359|356.6|358.84|356.44|0
1629297820000|2021-08-18 14:43:40|359.15|356.75|359.31|356.91|359.31|356.91|359.15|356.75|0
1629297830000|2021-08-18 14:43:50|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1629297840000|2021-08-18 14:44:00|359|356.6|358.68|356.28|359.15|356.75|358.68|356.28|0
1629297850000|2021-08-18 14:44:10|358.52|356.12|358.68|356.28|358.68|356.28|358.52|356.12|0
1629297860000|2021-08-18 14:44:20|358.84|356.44|359.15|356.75|359.15|356.75|358.68|356.28|0
1629297870000|2021-08-18 14:44:30|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1629297880000|2021-08-18 14:44:40|359.15|356.75|359.31|356.91|359.31|356.91|359.15|356.75|0
1629297890000|2021-08-18 14:44:50|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1629297900000|2021-08-18 14:45:00|358.84|356.44|358.52|356.12|358.84|356.44|358.52|356.12|0
1629297910000|2021-08-18 14:45:10|358.68|356.28|359.15|356.75|359.15|356.75|358.68|356.28|0
1629297920000|2021-08-18 14:45:20|359|356.6|358.52|356.12|359|356.6|358.52|356.12|0
1629297930000|2021-08-18 14:45:30|358.68|356.28|358.52|356.12|358.68|356.28|358.52|356.12|0
1629297940000|2021-08-18 14:45:40|358.36|355.96|358.52|356.12|358.6|356.2|358.36|355.96|0
1629297960000|2021-08-18 14:46:00|358.6|356.2|358.75|356.35|358.75|356.35|358.6|356.2|0
1629297970000|2021-08-18 14:46:10|359|356.6|359.15|356.75|359.15|356.75|359|356.6|0
1629297980000|2021-08-18 14:46:20|359|356.6|359|356.6|359|356.6|359|356.6|0
1629297990000|2021-08-18 14:46:30|358.91|356.51|359|356.6|359|356.6|358.84|356.44|0
1629298010000|2021-08-18 14:46:50|358.84|356.44|358.84|356.44|358.84|356.44|358.6|356.2|0
1629298030000|2021-08-18 14:47:10|359|356.6|359.15|356.75|359.15|356.75|359|356.6|0
1629298040000|2021-08-18 14:47:20|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1629298050000|2021-08-18 14:47:30|359.07|356.67|359.15|356.75|359.15|356.75|359.07|356.67|0
1629298060000|2021-08-18 14:47:40|358.99|356.59|359.15|356.75|359.15|356.75|358.99|356.59|0
1629298070000|2021-08-18 14:47:50|359.23|356.83|359.31|356.91|359.31|356.91|359.23|356.83|0
1629298080000|2021-08-18 14:48:00|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1629298100000|2021-08-18 14:48:20|359.31|356.91|359.15|356.75|359.31|356.91|359.15|356.75|0
1629298110000|2021-08-18 14:48:30|359.31|356.91|359.47|357.07|359.47|357.07|359.31|356.91|0
1629298130000|2021-08-18 14:48:50|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1629298140000|2021-08-18 14:49:00|359.63|357.23|359.63|357.23|359.63|357.23|359.47|357.07|0
1629298150000|2021-08-18 14:49:10|359.79|357.39|359.63|357.23|359.79|357.39|359.63|357.23|0
1629298160000|2021-08-18 14:49:20|359.79|357.39|360.1|357.7|360.1|357.7|359.79|357.39|0
1629298170000|2021-08-18 14:49:30|359.94|357.54|360.26|357.86|360.26|357.86|359.94|357.54|0
1629298180000|2021-08-18 14:49:40|360.1|357.7|360.1|357.7|360.1|357.7|359.94|357.54|0
1629298190000|2021-08-18 14:49:50|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1629298200000|2021-08-18 14:50:00|359.79|357.39|360.26|357.86|360.26|357.86|359.79|357.39|0
1629298210000|2021-08-18 14:50:10|360.1|357.7|360.26|357.86|360.26|357.86|360.1|357.7|0
1629298220000|2021-08-18 14:50:20|360.1|357.7|360.18|357.78|360.18|357.78|360.1|357.7|0
1629298230000|2021-08-18 14:50:30|360.26|357.86|360.42|358.02|360.58|358.18|360.26|357.86|0
1629298240000|2021-08-18 14:50:40|360.58|358.18|360.9|358.5|360.9|358.5|360.58|358.18|0
1629298250000|2021-08-18 14:50:50|361.21|358.81|361.37|358.97|361.37|358.97|361.21|358.81|0
1629298270000|2021-08-18 14:51:10|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1629298280000|2021-08-18 14:51:20|361.69|359.29|361.69|359.29|361.85|359.45|361.69|359.29|0
1629298290000|2021-08-18 14:51:30|361.85|359.45|361.85|359.45|361.85|359.45|361.53|359.13|0
1629298300000|2021-08-18 14:51:40|361.69|359.29|361.69|359.29|361.69|359.29|361.53|359.13|0
1629298310000|2021-08-18 14:51:50|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1629298320000|2021-08-18 14:52:00|361.37|358.97|361.53|359.13|361.53|359.13|361.37|358.97|0
1629298340000|2021-08-18 14:52:20|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1629298350000|2021-08-18 14:52:30|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1629298360000|2021-08-18 14:52:40|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1629298370000|2021-08-18 14:52:50|362.01|359.61|362.33|359.93|362.33|359.93|362.01|359.61|0
1629298380000|2021-08-18 14:53:00|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1629298390000|2021-08-18 14:53:10|361.85|359.45|361.69|359.29|361.85|359.45|361.53|359.13|0
1629298400000|2021-08-18 14:53:20|361.53|359.13|361.05|358.65|361.53|359.13|361.05|358.65|0
1629298410000|2021-08-18 14:53:30|361.37|358.97|361.05|358.65|361.37|358.97|361.05|358.65|0
1629298420000|2021-08-18 14:53:40|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1629298430000|2021-08-18 14:53:50|361.05|358.65|361.21|358.81|361.21|358.81|360.9|358.5|0
1629298440000|2021-08-18 14:54:00|361.53|359.13|361.21|358.81|361.53|359.13|361.21|358.81|0
1629298450000|2021-08-18 14:54:10|361.05|358.65|360.89|358.49|361.05|358.65|360.89|358.49|0
1629298460000|2021-08-18 14:54:20|360.74|358.34|360.74|358.34|360.89|358.49|360.74|358.34|0
1629298470000|2021-08-18 14:54:30|360.89|358.49|360.74|358.34|360.89|358.49|360.74|358.34|0
1629298480000|2021-08-18 14:54:40|360.65|358.25|360.58|358.18|360.74|358.34|360.58|358.18|0
1629298490000|2021-08-18 14:54:50|360.42|358.02|360.42|358.02|360.42|358.02|360.42|358.02|0
1629298500000|2021-08-18 14:55:00|360.58|358.18|360.42|358.02|360.58|358.18|360.26|357.86|0
1629298510000|2021-08-18 14:55:10|360.58|358.18|360.26|357.86|360.74|358.34|360.26|357.86|0
1629298520000|2021-08-18 14:55:20|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1629298530000|2021-08-18 14:55:30|359.78|357.38|359.94|357.54|359.94|357.54|359.78|357.38|0
1629298540000|2021-08-18 14:55:40|359.78|357.38|359.38|356.98|359.78|357.38|359.38|356.98|0
1629298550000|2021-08-18 14:55:50|359.31|356.91|359.31|356.91|359.31|356.91|359.15|356.75|0
1629298560000|2021-08-18 14:56:00|359.15|356.75|359.15|356.75|359.15|356.75|358.99|356.59|0
1629298570000|2021-08-18 14:56:10|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1629298580000|2021-08-18 14:56:20|359.47|357.07|359.31|356.91|359.47|357.07|359.31|356.91|0
1629298590000|2021-08-18 14:56:30|359.47|357.07|359.62|357.22|359.62|357.22|359.47|357.07|0
1629298600000|2021-08-18 14:56:40|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1629298610000|2021-08-18 14:56:50|359.47|357.07|359.31|356.91|359.47|357.07|359.31|356.91|0
1629298620000|2021-08-18 14:57:00|359.15|356.75|359.15|356.75|359.15|356.75|358.99|356.59|0
1629298630000|2021-08-18 14:57:10|358.99|356.59|359.15|356.75|359.15|356.75|358.99|356.59|0
1629298640000|2021-08-18 14:57:20|359.31|356.91|359.15|356.75|359.31|356.91|359.15|356.75|0
1629298650000|2021-08-18 14:57:30|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1629298660000|2021-08-18 14:57:40|359.15|356.75|358.83|356.43|359.15|356.75|358.83|356.43|0
1629298670000|2021-08-18 14:57:50|358.67|356.27|358.67|356.27|358.83|356.43|358.67|356.27|0
1629298680000|2021-08-18 14:58:00|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1629298690000|2021-08-18 14:58:10|358.91|356.51|358.99|356.59|358.99|356.59|358.83|356.43|0
1629298710000|2021-08-18 14:58:30|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1629298720000|2021-08-18 14:58:40|358.67|356.27|358.67|356.27|358.67|356.27|358.52|356.12|0
1629298730000|2021-08-18 14:58:50|358.52|356.12|358.04|355.64|358.52|356.12|358.04|355.64|0
1629298740000|2021-08-18 14:59:00|358.36|355.96|358.52|356.12|358.67|356.27|358.36|355.96|0
1629298750000|2021-08-18 14:59:10|358.36|355.96|358.67|356.27|358.67|356.27|358.36|355.96|0
1629298760000|2021-08-18 14:59:20|358.52|356.12|358.83|356.43|358.83|356.43|358.52|356.12|0
1629298770000|2021-08-18 14:59:30|358.91|356.51|358.99|356.59|358.99|356.59|358.91|356.51|0
1629298780000|2021-08-18 14:59:40|358.83|356.43|358.99|356.59|358.99|356.59|358.83|356.43|0
1629298790000|2021-08-18 14:59:50|359.15|356.75|358.99|356.59|359.31|356.91|358.99|356.59|0
1629298800000|2021-08-18 15:00:00|359.15|356.75|358.67|356.27|359.15|356.75|358.67|356.27|0
1629298810000|2021-08-18 15:00:10|358.36|355.96|358.51|356.11|358.51|356.11|358.36|355.96|0
1629298820000|2021-08-18 15:00:20|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1629298830000|2021-08-18 15:00:30|357.88|355.48|357.88|355.48|357.88|355.48|357.72|355.32|0
1629298840000|2021-08-18 15:00:40|357.57|355.17|357.57|355.17|357.72|355.32|357.57|355.17|0
1629298850000|2021-08-18 15:00:50|357.72|355.32|357.8|355.4|357.88|355.48|357.72|355.32|0
1629298860000|2021-08-18 15:01:00|357.88|355.48|358.2|355.8|358.2|355.8|357.88|355.48|0
1629298870000|2021-08-18 15:01:10|358.04|355.64|357.88|355.48|358.04|355.64|357.88|355.48|0
1629298880000|2021-08-18 15:01:20|357.72|355.32|358.04|355.64|358.04|355.64|357.72|355.32|0
1629298890000|2021-08-18 15:01:30|358.2|355.8|358.2|355.8|358.2|355.8|358.2|355.8|0
1629298900000|2021-08-18 15:01:40|358.04|355.64|357.88|355.48|358.04|355.64|357.88|355.48|0
1629298910000|2021-08-18 15:01:50|358.04|355.64|358.12|355.72|358.12|355.72|358.04|355.64|0
1629298920000|2021-08-18 15:02:00|358.36|355.96|358.83|356.43|358.83|356.43|358.36|355.96|0
1629298930000|2021-08-18 15:02:10|358.67|356.27|358.51|356.11|358.67|356.27|358.51|356.11|0
1629298940000|2021-08-18 15:02:20|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1629298950000|2021-08-18 15:02:30|357.88|355.48|357.56|355.16|357.88|355.48|357.56|355.16|0
1629298960000|2021-08-18 15:02:40|357.72|355.32|357.56|355.16|357.72|355.32|357.56|355.16|0
1629298970000|2021-08-18 15:02:50|357.41|355.01|357.41|355.01|357.48|355.08|357.41|355.01|0
1629298980000|2021-08-18 15:03:00|357.56|355.16|357.25|354.85|357.56|355.16|357.25|354.85|0
1629298990000|2021-08-18 15:03:10|357.09|354.69|357.56|355.16|357.56|355.16|357.09|354.69|0
1629299000000|2021-08-18 15:03:20|357.72|355.32|357.88|355.48|357.88|355.48|357.72|355.32|0
1629299010000|2021-08-18 15:03:30|358.04|355.64|358.04|355.64|358.2|355.8|358.04|355.64|0
1629299020000|2021-08-18 15:03:40|357.88|355.48|357.88|355.48|358.04|355.64|357.88|355.48|0
1629299030000|2021-08-18 15:03:50|357.72|355.32|357.88|355.48|358.04|355.64|357.72|355.32|0
1629299040000|2021-08-18 15:04:00|357.96|355.56|357.72|355.32|358.04|355.64|357.72|355.32|0
1629299050000|2021-08-18 15:04:10|357.88|355.48|357.72|355.32|357.88|355.48|357.72|355.32|0
1629299060000|2021-08-18 15:04:20|357.56|355.16|357.88|355.48|357.88|355.48|357.56|355.16|0
1629299070000|2021-08-18 15:04:30|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1629299080000|2021-08-18 15:04:40|357.88|355.48|357.72|355.32|357.88|355.48|357.72|355.32|0
1629299090000|2021-08-18 15:04:50|357.8|355.4|357.8|355.4|357.88|355.48|357.8|355.4|0
1629299100000|2021-08-18 15:05:00|357.88|355.48|357.88|355.48|357.88|355.48|357.72|355.32|0
1629299110000|2021-08-18 15:05:10|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1629299120000|2021-08-18 15:05:20|358.2|355.8|358.35|355.95|358.35|355.95|358.2|355.8|0
1629299130000|2021-08-18 15:05:30|358.2|355.8|357.88|355.48|358.2|355.8|357.88|355.48|0
1629299140000|2021-08-18 15:05:40|357.72|355.32|358.35|355.95|358.35|355.95|357.72|355.32|0
1629299150000|2021-08-18 15:05:50|358.27|355.87|358.35|355.95|358.35|355.95|358.27|355.87|0
1629299160000|2021-08-18 15:06:00|358.2|355.8|358.35|355.95|358.35|355.95|358.2|355.8|0
1629299170000|2021-08-18 15:06:10|358.2|355.8|358.2|355.8|358.2|355.8|358.04|355.64|0
1629299180000|2021-08-18 15:06:20|358.04|355.64|358.04|355.64|358.04|355.64|357.88|355.48|0
1629299190000|2021-08-18 15:06:30|358.2|355.8|358.2|355.8|358.2|355.8|357.88|355.48|0
1629299200000|2021-08-18 15:06:40|358.04|355.64|357.88|355.48|358.04|355.64|357.88|355.48|0
1629299210000|2021-08-18 15:06:50|358.04|355.64|358.04|355.64|358.11|355.71|357.96|355.56|0
1629299220000|2021-08-18 15:07:00|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1629299230000|2021-08-18 15:07:10|357.88|355.48|358.04|355.64|358.04|355.64|357.88|355.48|0
1629299240000|2021-08-18 15:07:20|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1629299250000|2021-08-18 15:07:30|357.88|355.48|358.04|355.64|358.04|355.64|357.88|355.48|0
1629299260000|2021-08-18 15:07:40|358.2|355.8|357.88|355.48|358.2|355.8|357.88|355.48|0
1629299270000|2021-08-18 15:07:50|357.72|355.32|357.72|355.32|357.88|355.48|357.72|355.32|0
1629299280000|2021-08-18 15:08:00|357.88|355.48|358.2|355.8|358.2|355.8|357.88|355.48|0
1629299290000|2021-08-18 15:08:10|358.04|355.64|357.72|355.32|358.04|355.64|357.72|355.32|0
1629299300000|2021-08-18 15:08:20|357.88|355.48|358.19|355.79|358.19|355.79|357.88|355.48|0
1629299310000|2021-08-18 15:08:30|358.35|355.95|358.19|355.79|358.35|355.95|358.19|355.79|0
1629299320000|2021-08-18 15:08:40|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1629299330000|2021-08-18 15:08:50|358.51|356.11|358.83|356.43|358.99|356.59|358.51|356.11|0
1629299340000|2021-08-18 15:09:00|358.99|356.59|358.83|356.43|358.99|356.59|358.83|356.43|0
1629299350000|2021-08-18 15:09:10|358.67|356.27|358.99|356.59|358.99|356.59|358.67|356.27|0
1629299360000|2021-08-18 15:09:20|359.14|356.74|359.3|356.9|359.3|356.9|359.14|356.74|0
1629299370000|2021-08-18 15:09:30|359.06|356.66|358.83|356.43|359.06|356.66|358.83|356.43|0
1629299380000|2021-08-18 15:09:40|358.67|356.27|358.67|356.27|358.67|356.27|358.51|356.11|0
1629299390000|2021-08-18 15:09:50|358.51|356.11|358.51|356.11|358.51|356.11|358.35|355.95|0
1629299400000|2021-08-18 15:10:00|358.67|356.27|358.83|356.43|358.83|356.43|358.67|356.27|0
1629299410000|2021-08-18 15:10:10|358.99|356.59|358.83|356.43|358.99|356.59|358.83|356.43|0
1629299420000|2021-08-18 15:10:20|358.9|356.5|358.83|356.43|358.9|356.5|358.83|356.43|0
1629299430000|2021-08-18 15:10:30|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1629299440000|2021-08-18 15:10:40|358.51|356.11|358.51|356.11|358.51|356.11|358.35|355.95|0
1629299450000|2021-08-18 15:10:50|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1629299460000|2021-08-18 15:11:00|358.19|355.79|357.56|355.16|358.19|355.79|357.56|355.16|0
1629299470000|2021-08-18 15:11:10|357.4|355|357.25|354.85|357.4|355|357.25|354.85|0
1629299480000|2021-08-18 15:11:20|357.56|355.16|357.25|354.85|357.56|355.16|357.25|354.85|0
1629299490000|2021-08-18 15:11:30|357.4|355|357.72|355.32|357.72|355.32|357.4|355|0
1629299500000|2021-08-18 15:11:40|357.25|354.85|357.24|354.84|357.25|354.85|357.24|354.84|0
1629299510000|2021-08-18 15:11:50|357.4|355|358.04|355.64|358.04|355.64|357.4|355|0
1629299520000|2021-08-18 15:12:00|357.88|355.48|358.04|355.64|358.04|355.64|357.88|355.48|0
1629299530000|2021-08-18 15:12:10|357.88|355.48|357.56|355.16|357.88|355.48|357.4|355|0
1629299540000|2021-08-18 15:12:20|357.72|355.32|357.72|355.32|357.72|355.32|357.56|355.16|0
1629299550000|2021-08-18 15:12:30|357.56|355.16|357.4|355|357.72|355.32|357.4|355|0
1629299560000|2021-08-18 15:12:40|357.56|355.16|357.09|354.69|357.56|355.16|357.09|354.69|0
1629299580000|2021-08-18 15:13:00|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1629299590000|2021-08-18 15:13:10|357.09|354.69|356.45|354.05|357.09|354.69|356.45|354.05|0
1629299600000|2021-08-18 15:13:20|356.3|353.9|356.45|354.05|356.45|354.05|356.3|353.9|0
1629299610000|2021-08-18 15:13:30|356.3|353.9|356.3|353.9|356.61|354.21|356.3|353.9|0
1629299620000|2021-08-18 15:13:40|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1629299630000|2021-08-18 15:13:50|356.61|354.21|356.77|354.37|356.93|354.53|356.61|354.21|0
1629299640000|2021-08-18 15:14:00|356.93|354.53|356.93|354.53|357.09|354.69|356.77|354.37|0
1629299650000|2021-08-18 15:14:10|357.09|354.69|356.93|354.53|357.09|354.69|356.93|354.53|0
1629299660000|2021-08-18 15:14:20|356.77|354.37|356.77|354.37|356.77|354.37|356.61|354.21|0
1629299670000|2021-08-18 15:14:30|356.93|354.53|357.09|354.69|357.09|354.69|356.93|354.53|0
1629299680000|2021-08-18 15:14:40|357.24|354.84|357.24|354.84|357.24|354.84|357.09|354.69|0
1629299690000|2021-08-18 15:14:50|357.09|354.69|356.93|354.53|357.09|354.69|356.93|354.53|0
1629299700000|2021-08-18 15:15:00|356.45|354.05|356.14|353.74|356.45|354.05|356.14|353.74|0
1629299710000|2021-08-18 15:15:10|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1629299720000|2021-08-18 15:15:20|356.61|354.21|356.45|354.05|356.61|354.21|356.3|353.9|0
1629299730000|2021-08-18 15:15:30|356.3|353.9|356.14|353.74|356.3|353.9|356.14|353.74|0
1629299740000|2021-08-18 15:15:40|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1629299750000|2021-08-18 15:15:50|356.14|353.74|356.77|354.37|356.93|354.53|356.14|353.74|0
1629299760000|2021-08-18 15:16:00|356.61|354.21|356.3|353.9|356.77|354.37|356.3|353.9|0
1629299770000|2021-08-18 15:16:10|356.14|353.74|355.98|353.58|356.14|353.74|355.98|353.58|0
1629299780000|2021-08-18 15:16:20|356.14|353.74|356.14|353.74|356.14|353.74|355.98|353.58|0
1629299790000|2021-08-18 15:16:30|356.3|353.9|356.61|354.21|356.61|354.21|356.3|353.9|0
1629299800000|2021-08-18 15:16:40|356.3|353.9|356.61|354.21|356.61|354.21|356.3|353.9|0
1629299810000|2021-08-18 15:16:50|356.45|354.05|356.3|353.9|356.45|354.05|356.3|353.9|0
1629299820000|2021-08-18 15:17:00|356.14|353.74|355.98|353.58|356.3|353.9|355.98|353.58|0
1629299830000|2021-08-18 15:17:10|356.14|353.74|356.14|353.74|356.14|353.74|355.98|353.58|0
1629299840000|2021-08-18 15:17:20|356.3|353.9|355.98|353.58|356.3|353.9|355.82|353.42|0
1629299850000|2021-08-18 15:17:30|355.82|353.42|355.98|353.58|355.98|353.58|355.82|353.42|0
1629299870000|2021-08-18 15:17:50|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1629299890000|2021-08-18 15:18:10|355.98|353.58|356.14|353.74|356.14|353.74|355.82|353.42|0
1629299900000|2021-08-18 15:18:20|356.45|354.05|356.53|354.13|356.61|354.21|356.45|354.05|0
1629299910000|2021-08-18 15:18:30|356.45|354.05|356.61|354.21|356.61|354.21|356.45|354.05|0
1629299920000|2021-08-18 15:18:40|356.45|354.05|356.61|354.21|356.61|354.21|356.45|354.05|0
1629299930000|2021-08-18 15:18:50|356.45|354.05|356.61|354.21|356.61|354.21|356.45|354.05|0
1629299940000|2021-08-18 15:19:00|356.77|354.37|357.08|354.68|357.08|354.68|356.77|354.37|0
1629299950000|2021-08-18 15:19:10|357.24|354.84|357.4|355|357.4|355|357.08|354.68|0
1629299960000|2021-08-18 15:19:20|357.24|354.84|357.24|354.84|357.4|355|357.24|354.84|0
1629299970000|2021-08-18 15:19:30|357.08|354.68|356.93|354.53|357.16|354.76|356.93|354.53|0
1629299980000|2021-08-18 15:19:40|357.08|354.68|357.4|355|357.4|355|357.08|354.68|0
1629299990000|2021-08-18 15:19:50|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1629300000000|2021-08-18 15:20:00|357.16|354.76|356.93|354.53|357.16|354.76|356.93|354.53|0
1629300010000|2021-08-18 15:20:10|357.08|354.68|356.93|354.53|357.08|354.68|356.77|354.37|0
1629300020000|2021-08-18 15:20:20|357.08|354.68|357.08|354.68|357.08|354.68|356.93|354.53|0
1629300030000|2021-08-18 15:20:30|356.77|354.37|356.61|354.21|356.77|354.37|356.61|354.21|0
1629300040000|2021-08-18 15:20:40|356.77|354.37|356.93|354.53|356.93|354.53|356.77|354.37|0
1629300050000|2021-08-18 15:20:50|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1629300060000|2021-08-18 15:21:00|357.24|354.84|357.56|355.16|357.56|355.16|357.24|354.84|0
1629300070000|2021-08-18 15:21:10|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1629300080000|2021-08-18 15:21:20|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1629300090000|2021-08-18 15:21:30|357.4|355|357.4|355|357.4|355|357.4|355|0
1629300100000|2021-08-18 15:21:40|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1629300110000|2021-08-18 15:21:50|357.08|354.68|357.24|354.84|357.24|354.84|357.08|354.68|0
1629300120000|2021-08-18 15:22:00|357.08|354.68|356.61|354.21|357.08|354.68|356.61|354.21|0
1629300130000|2021-08-18 15:22:10|356.92|354.52|357.24|354.84|357.24|354.84|356.92|354.52|0
1629300140000|2021-08-18 15:22:20|357.4|355|357.08|354.68|357.4|355|357.08|354.68|0
1629300150000|2021-08-18 15:22:30|357.24|354.84|357.08|354.68|357.24|354.84|357.08|354.68|0
1629300160000|2021-08-18 15:22:40|356.92|354.52|356.77|354.37|356.92|354.52|356.77|354.37|0
1629300170000|2021-08-18 15:22:50|356.61|354.21|356.77|354.37|356.77|354.37|356.61|354.21|0
1629300180000|2021-08-18 15:23:00|356.61|354.21|356.29|353.89|356.61|354.21|356.29|353.89|0
1629300190000|2021-08-18 15:23:10|356.45|354.05|356.45|354.05|356.61|354.21|356.45|354.05|0
1629300200000|2021-08-18 15:23:20|356.29|353.89|356.45|354.05|356.45|354.05|356.29|353.89|0
1629300210000|2021-08-18 15:23:30|356.61|354.21|356.61|354.21|356.61|354.21|356.61|354.21|0
1629300220000|2021-08-18 15:23:40|356.77|354.37|356.77|354.37|356.77|354.37|356.61|354.21|0
1629300230000|2021-08-18 15:23:50|356.61|354.21|356.77|354.37|356.77|354.37|356.61|354.21|0
1629300240000|2021-08-18 15:24:00|356.61|354.21|356.77|354.37|356.77|354.37|356.61|354.21|0
1629300250000|2021-08-18 15:24:10|356.61|354.21|356.77|354.37|356.77|354.37|356.61|354.21|0
1629300260000|2021-08-18 15:24:20|356.92|354.52|356.77|354.37|356.92|354.52|356.77|354.37|0
1629300280000|2021-08-18 15:24:40|356.92|354.52|357|354.6|357|354.6|356.92|354.52|0
1629300290000|2021-08-18 15:24:50|356.92|354.52|357.08|354.68|357.08|354.68|356.92|354.52|0
1629300300000|2021-08-18 15:25:00|357.24|354.84|357.24|354.84|357.24|354.84|357.08|354.68|0
1629300310000|2021-08-18 15:25:10|357.08|354.68|357.4|355|357.4|355|357.08|354.68|0
1629300320000|2021-08-18 15:25:20|357.32|354.92|357.4|355|357.4|355|357.24|354.84|0
1629300330000|2021-08-18 15:25:30|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1629300340000|2021-08-18 15:25:40|357.71|355.31|357.71|355.31|357.79|355.39|357.71|355.31|0
1629300350000|2021-08-18 15:25:50|357.87|355.47|357.87|355.47|357.87|355.47|357.71|355.31|0
1629300360000|2021-08-18 15:26:00|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629300370000|2021-08-18 15:26:10|357.87|355.47|357.87|355.47|357.87|355.47|357.71|355.31|0
1629300380000|2021-08-18 15:26:20|357.56|355.16|357.87|355.47|357.87|355.47|357.56|355.16|0
1629300390000|2021-08-18 15:26:30|358.03|355.63|358.03|355.63|358.03|355.63|357.87|355.47|0
1629300400000|2021-08-18 15:26:40|357.87|355.47|357.55|355.15|357.87|355.47|357.55|355.15|0
1629300410000|2021-08-18 15:26:50|357.71|355.31|357.71|355.31|357.71|355.31|357.55|355.15|0
1629300420000|2021-08-18 15:27:00|357.55|355.15|357.08|354.68|357.55|355.15|357.08|354.68|0
1629300430000|2021-08-18 15:27:10|357.24|354.84|356.76|354.36|357.24|354.84|356.76|354.36|0
1629300440000|2021-08-18 15:27:20|356.92|354.52|356.92|354.52|356.92|354.52|356.92|354.52|0
1629300450000|2021-08-18 15:27:30|356.76|354.36|357.24|354.84|357.24|354.84|356.76|354.36|0
1629300460000|2021-08-18 15:27:40|357.4|355|357.4|355|357.4|355|357.4|355|0
1629300470000|2021-08-18 15:27:50|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1629300480000|2021-08-18 15:28:00|357.08|354.68|356.92|354.52|357.08|354.68|356.92|354.52|0
1629300490000|2021-08-18 15:28:10|357.08|354.68|357.4|355|357.4|355|357.08|354.68|0
1629300500000|2021-08-18 15:28:20|357.24|354.84|357.4|355|357.4|355|357.24|354.84|0
1629300510000|2021-08-18 15:28:30|357.55|355.15|357.63|355.23|357.63|355.23|357.55|355.15|0
1629300520000|2021-08-18 15:28:40|357.71|355.31|357.87|355.47|357.87|355.47|357.71|355.31|0
1629300530000|2021-08-18 15:28:50|357.71|355.31|357.55|355.15|357.71|355.31|357.55|355.15|0
1629300540000|2021-08-18 15:29:00|357.47|355.07|357.4|355|357.55|355.15|357.24|354.84|0
1629300550000|2021-08-18 15:29:10|357.55|355.15|357.71|355.31|357.87|355.47|357.55|355.15|0
1629300560000|2021-08-18 15:29:20|357.63|355.23|357.55|355.15|357.63|355.23|357.55|355.15|0
1629300570000|2021-08-18 15:29:30|357.63|355.23|357.55|355.15|357.71|355.31|357.55|355.15|0
1629300580000|2021-08-18 15:29:40|357.4|355|357.55|355.15|357.55|355.15|357.4|355|0
1629300590000|2021-08-18 15:29:50|357.71|355.31|357.55|355.15|357.71|355.31|357.55|355.15|0
1629300600000|2021-08-18 15:30:00|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629300610000|2021-08-18 15:30:10|357.55|355.15|357.55|355.15|357.55|355.15|357.4|355|0
1629300620000|2021-08-18 15:30:20|357.47|355.07|357.4|355|357.47|355.07|357.4|355|0
1629300630000|2021-08-18 15:30:30|357.24|354.84|357.55|355.15|357.71|355.31|357.24|354.84|0
1629300640000|2021-08-18 15:30:40|357.4|355|357.71|355.31|357.71|355.31|357.4|355|0
1629300650000|2021-08-18 15:30:50|357.87|355.47|357.71|355.31|357.87|355.47|357.71|355.31|0
1629300660000|2021-08-18 15:31:00|357.95|355.55|357.08|354.68|357.95|355.55|357.08|354.68|0
1629300670000|2021-08-18 15:31:10|356.76|354.36|357.08|354.68|357.08|354.68|356.76|354.36|0
1629300680000|2021-08-18 15:31:20|357.24|354.84|357.08|354.68|357.24|354.84|357.08|354.68|0
1629300690000|2021-08-18 15:31:30|356.92|354.52|357.24|354.84|357.24|354.84|356.92|354.52|0
1629300700000|2021-08-18 15:31:40|357.15|354.75|357.08|354.68|357.24|354.84|357.08|354.68|0
1629300710000|2021-08-18 15:31:50|357.24|354.84|357.55|355.15|357.55|355.15|357.24|354.84|0
1629300720000|2021-08-18 15:32:00|357.39|354.99|357.39|354.99|357.39|354.99|357.08|354.68|0
1629300730000|2021-08-18 15:32:10|357.24|354.84|357.39|354.99|357.39|354.99|357.24|354.84|0
1629300740000|2021-08-18 15:32:20|357.24|354.84|356.92|354.52|357.24|354.84|356.92|354.52|0
1629300750000|2021-08-18 15:32:30|356.76|354.36|356.6|354.2|356.76|354.36|356.6|354.2|0
1629300760000|2021-08-18 15:32:40|356.76|354.36|356.6|354.2|356.76|354.36|356.6|354.2|0
1629300770000|2021-08-18 15:32:50|356.45|354.05|356.13|353.73|356.45|354.05|356.13|353.73|0
1629300780000|2021-08-18 15:33:00|355.97|353.57|356.13|353.73|356.13|353.73|355.97|353.57|0
1629300790000|2021-08-18 15:33:10|355.97|353.57|356.13|353.73|356.29|353.89|355.97|353.57|0
1629300800000|2021-08-18 15:33:20|355.97|353.57|356.13|353.73|356.13|353.73|355.97|353.57|0
1629300810000|2021-08-18 15:33:30|356.29|353.89|356.76|354.36|356.76|354.36|356.29|353.89|0
1629300820000|2021-08-18 15:33:40|356.92|354.52|356.92|354.52|356.92|354.52|356.84|354.44|0
1629300830000|2021-08-18 15:33:50|357.08|354.68|356.92|354.52|357.08|354.68|356.92|354.52|0
1629300840000|2021-08-18 15:34:00|357.08|354.68|357.24|354.84|357.24|354.84|356.92|354.52|0
1629300850000|2021-08-18 15:34:10|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1629300860000|2021-08-18 15:34:20|356.92|354.52|356.76|354.36|356.92|354.52|356.76|354.36|0
1629300870000|2021-08-18 15:34:30|356.6|354.2|356.29|353.89|356.6|354.2|356.29|353.89|0
1629300880000|2021-08-18 15:34:40|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1629300890000|2021-08-18 15:34:50|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1629300900000|2021-08-18 15:35:00|356.45|354.05|356.13|353.73|356.45|354.05|356.13|353.73|0
1629300910000|2021-08-18 15:35:10|355.81|353.41|356.13|353.73|356.13|353.73|355.81|353.41|0
1629300920000|2021-08-18 15:35:20|355.97|353.57|356.29|353.89|356.29|353.89|355.97|353.57|0
1629300930000|2021-08-18 15:35:30|356.45|354.05|356.6|354.2|356.6|354.2|356.45|354.05|0
1629300940000|2021-08-18 15:35:40|356.29|353.89|356.05|353.65|356.29|353.89|356.05|353.65|0
1629300950000|2021-08-18 15:35:50|355.97|353.57|355.81|353.41|355.97|353.57|355.81|353.41|0
1629300960000|2021-08-18 15:36:00|356.05|353.65|356.21|353.81|356.21|353.81|356.05|353.65|0
1629300970000|2021-08-18 15:36:10|355.66|353.26|355.66|353.26|355.66|353.26|355.5|353.1|0
1629300980000|2021-08-18 15:36:20|355.5|353.1|355.34|352.94|355.5|353.1|355.34|352.94|0
1629300990000|2021-08-18 15:36:30|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1629301000000|2021-08-18 15:36:40|355.34|352.94|355.18|352.78|355.34|352.94|355.18|352.78|0
1629301010000|2021-08-18 15:36:50|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1629301020000|2021-08-18 15:37:00|354.87|352.47|355.03|352.63|355.03|352.63|354.87|352.47|0
1629301030000|2021-08-18 15:37:10|355.18|352.78|355.18|352.78|355.18|352.78|355.03|352.63|0
1629301040000|2021-08-18 15:37:20|355.34|352.94|355.18|352.78|355.34|352.94|355.18|352.78|0
1629301050000|2021-08-18 15:37:30|355.03|352.63|355.42|353.02|355.42|353.02|355.03|352.63|0
1629301060000|2021-08-18 15:37:40|355.5|353.1|355.34|352.94|355.5|353.1|355.34|352.94|0
1629301070000|2021-08-18 15:37:50|355.5|353.1|355.66|353.26|355.66|353.26|355.5|353.1|0
1629301080000|2021-08-18 15:38:00|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1629301100000|2021-08-18 15:38:20|356.13|353.73|356.44|354.04|356.44|354.04|356.13|353.73|0
1629301110000|2021-08-18 15:38:30|356.6|354.2|356.76|354.36|356.76|354.36|356.52|354.12|0
1629301120000|2021-08-18 15:38:40|356.92|354.52|356.92|354.52|356.92|354.52|356.76|354.36|0
1629301130000|2021-08-18 15:38:50|356.76|354.36|356.92|354.52|356.92|354.52|356.76|354.36|0
1629301140000|2021-08-18 15:39:00|357.08|354.68|357.08|354.68|357.08|354.68|356.92|354.52|0
1629301150000|2021-08-18 15:39:10|357.23|354.83|357.39|354.99|357.39|354.99|357.08|354.68|0
1629301160000|2021-08-18 15:39:20|357.55|355.15|357.39|354.99|357.55|355.15|357.23|354.83|0
1629301170000|2021-08-18 15:39:30|357.47|355.07|357.55|355.15|357.55|355.15|357.39|354.99|0
1629301180000|2021-08-18 15:39:40|357.23|354.83|357.08|354.68|357.23|354.83|357.08|354.68|0
1629301190000|2021-08-18 15:39:50|356.92|354.52|356.76|354.36|356.92|354.52|356.76|354.36|0
1629301200000|2021-08-18 15:40:00|356.6|354.2|356.6|354.2|356.6|354.2|356.44|354.04|0
1629301210000|2021-08-18 15:40:10|356.92|354.52|357.08|354.68|357.08|354.68|356.92|354.52|0
1629301220000|2021-08-18 15:40:20|357.23|354.83|357.08|354.68|357.23|354.83|357.08|354.68|0
1629301230000|2021-08-18 15:40:30|357.15|354.75|357.08|354.68|357.15|354.75|357.08|354.68|0
1629301240000|2021-08-18 15:40:40|357.23|354.83|357.23|354.83|357.31|354.91|357.23|354.83|0
1629301260000|2021-08-18 15:41:00|357.39|354.99|357.71|355.31|357.71|355.31|357.23|354.83|0
1629301280000|2021-08-18 15:41:20|357.55|355.15|357.39|354.99|357.55|355.15|357.39|354.99|0
1629301290000|2021-08-18 15:41:30|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629301300000|2021-08-18 15:41:40|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1629301310000|2021-08-18 15:41:50|357.62|355.22|357.86|355.46|357.86|355.46|357.62|355.22|0
1629301320000|2021-08-18 15:42:00|357.71|355.31|357.55|355.15|357.71|355.31|357.55|355.15|0
1629301330000|2021-08-18 15:42:10|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1629301340000|2021-08-18 15:42:20|357.55|355.15|357.55|355.15|357.55|355.15|357.39|354.99|0
1629301350000|2021-08-18 15:42:30|357.39|354.99|357.55|355.15|357.55|355.15|357.39|354.99|0
1629301360000|2021-08-18 15:42:40|357.71|355.31|357.55|355.15|357.71|355.31|357.55|355.15|0
1629301370000|2021-08-18 15:42:50|357.71|355.31|357.71|355.31|357.71|355.31|357.62|355.22|0
1629301380000|2021-08-18 15:43:00|357.39|354.99|357.23|354.83|357.39|354.99|357.23|354.83|0
1629301390000|2021-08-18 15:43:10|356.92|354.52|356.92|354.52|356.92|354.52|356.76|354.36|0
1629301400000|2021-08-18 15:43:20|357.07|354.67|357.23|354.83|357.23|354.83|357.07|354.67|0
1629301410000|2021-08-18 15:43:30|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1629301420000|2021-08-18 15:43:40|357.23|354.83|357.07|354.67|357.23|354.83|357.07|354.67|0
1629301430000|2021-08-18 15:43:50|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629301440000|2021-08-18 15:44:00|357.39|354.99|357.39|354.99|357.55|355.15|357.39|354.99|0
1629301450000|2021-08-18 15:44:10|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1629301460000|2021-08-18 15:44:20|357.71|355.31|358.02|355.62|358.02|355.62|357.71|355.31|0
1629301470000|2021-08-18 15:44:30|357.86|355.46|357.71|355.31|357.86|355.46|357.71|355.31|0
1629301480000|2021-08-18 15:44:40|357.55|355.15|357.55|355.15|357.71|355.31|357.55|355.15|0
1629301490000|2021-08-18 15:44:50|357.71|355.31|357.71|355.31|357.71|355.31|357.55|355.15|0
1629301500000|2021-08-18 15:45:00|357.86|355.46|357.86|355.46|357.86|355.46|357.71|355.31|0
1629301510000|2021-08-18 15:45:10|358.02|355.62|358.34|355.94|358.34|355.94|358.02|355.62|0
1629301520000|2021-08-18 15:45:20|358.5|356.1|358.5|356.1|358.5|356.1|358.34|355.94|0
1629301530000|2021-08-18 15:45:30|358.34|355.94|358.18|355.78|358.34|355.94|358.18|355.78|0
1629301540000|2021-08-18 15:45:40|358.26|355.86|358.18|355.78|358.34|355.94|358.18|355.78|0
1629301550000|2021-08-18 15:45:50|358.5|356.1|358.57|356.17|358.57|356.17|358.5|356.1|0
1629301560000|2021-08-18 15:46:00|358.65|356.25|358.5|356.1|358.65|356.25|358.5|356.1|0
1629301580000|2021-08-18 15:46:20|358.34|355.94|358.18|355.78|358.34|355.94|358.18|355.78|0
1629301590000|2021-08-18 15:46:30|357.86|355.46|357.7|355.3|357.86|355.46|357.7|355.3|0
1629301600000|2021-08-18 15:46:40|357.86|355.46|357.39|354.99|357.86|355.46|357.39|354.99|0
1629301610000|2021-08-18 15:46:50|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1629301620000|2021-08-18 15:47:00|357.7|355.3|357.55|355.15|357.7|355.3|357.55|355.15|0
1629301630000|2021-08-18 15:47:10|357.39|354.99|357.55|355.15|357.55|355.15|357.39|354.99|0
1629301640000|2021-08-18 15:47:20|357.46|355.06|357.55|355.15|357.55|355.15|357.46|355.06|0
1629301650000|2021-08-18 15:47:30|357.7|355.3|357.07|354.67|357.7|355.3|357.07|354.67|0
1629301660000|2021-08-18 15:47:40|356.76|354.36|356.76|354.36|356.76|354.36|356.76|354.36|0
1629301670000|2021-08-18 15:47:50|356.6|354.2|356.6|354.2|356.76|354.36|356.6|354.2|0
1629301680000|2021-08-18 15:48:00|356.76|354.36|356.44|354.04|356.76|354.36|356.44|354.04|0
1629301690000|2021-08-18 15:48:10|356.13|353.73|356.6|354.2|356.6|354.2|356.13|353.73|0
1629301700000|2021-08-18 15:48:20|356.44|354.04|356.6|354.2|356.6|354.2|356.44|354.04|0
1629301710000|2021-08-18 15:48:30|356.44|354.04|356.28|353.88|356.44|354.04|356.28|353.88|0
1629301720000|2021-08-18 15:48:40|356.44|354.04|356.6|354.2|356.6|354.2|356.44|354.04|0
1629301730000|2021-08-18 15:48:50|356.76|354.36|356.44|354.04|356.76|354.36|356.44|354.04|0
1629301740000|2021-08-18 15:49:00|356.52|354.12|356.76|354.36|356.76|354.36|356.52|354.12|0
1629301750000|2021-08-18 15:49:10|356.6|354.2|356.76|354.36|356.83|354.43|356.6|354.2|0
1629301760000|2021-08-18 15:49:20|356.91|354.51|357.07|354.67|357.07|354.67|356.91|354.51|0
1629301770000|2021-08-18 15:49:30|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1629301780000|2021-08-18 15:49:40|356.6|354.2|356.12|353.72|356.6|354.2|356.12|353.72|0
1629301790000|2021-08-18 15:49:50|355.97|353.57|355.81|353.41|355.97|353.57|355.81|353.41|0
1629301800000|2021-08-18 15:50:00|355.97|353.57|356.44|354.04|356.44|354.04|355.97|353.57|0
1629301810000|2021-08-18 15:50:10|355.97|353.57|355.65|353.25|356.12|353.72|355.65|353.25|0
1629301820000|2021-08-18 15:50:20|355.18|352.78|355.18|352.78|355.34|352.94|355.18|352.78|0
1629301830000|2021-08-18 15:50:30|355.25|352.85|355.65|353.25|355.65|353.25|355.25|352.85|0
1629301840000|2021-08-18 15:50:40|355.81|353.41|355.97|353.57|355.97|353.57|355.81|353.41|0
1629301850000|2021-08-18 15:50:50|356.12|353.72|355.97|353.57|356.12|353.72|355.97|353.57|0
1629301860000|2021-08-18 15:51:00|356.12|353.72|356.12|353.72|356.2|353.8|356.12|353.72|0
1629301870000|2021-08-18 15:51:10|356.28|353.88|356.12|353.72|356.28|353.88|356.12|353.72|0
1629301880000|2021-08-18 15:51:20|355.97|353.57|355.97|353.57|355.97|353.57|355.81|353.41|0
1629301890000|2021-08-18 15:51:30|356.28|353.88|356.12|353.72|356.28|353.88|355.97|353.57|0
1629301900000|2021-08-18 15:51:40|356.2|353.8|356.12|353.72|356.2|353.8|355.97|353.57|0
1629301910000|2021-08-18 15:51:50|355.97|353.57|356.12|353.72|356.12|353.72|355.97|353.57|0
1629301920000|2021-08-18 15:52:00|355.97|353.57|356.6|354.2|356.6|354.2|355.97|353.57|0
1629301930000|2021-08-18 15:52:10|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629301940000|2021-08-18 15:52:20|356.6|354.2|356.44|354.04|356.75|354.35|356.44|354.04|0
1629301950000|2021-08-18 15:52:30|356.6|354.2|356.75|354.35|356.75|354.35|356.6|354.2|0
1629301960000|2021-08-18 15:52:40|356.91|354.51|356.6|354.2|356.91|354.51|356.6|354.2|0
1629301970000|2021-08-18 15:52:50|356.44|354.04|356.28|353.88|356.44|354.04|356.12|353.72|0
1629301980000|2021-08-18 15:53:00|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1629301990000|2021-08-18 15:53:10|356.28|353.88|356.12|353.72|356.28|353.88|356.12|353.72|0
1629302000000|2021-08-18 15:53:20|356.28|353.88|356.44|354.04|356.44|354.04|356.28|353.88|0
1629302010000|2021-08-18 15:53:30|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1629302020000|2021-08-18 15:53:40|356.75|354.35|356.91|354.51|356.91|354.51|356.75|354.35|0
1629302030000|2021-08-18 15:53:50|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629302040000|2021-08-18 15:54:00|356.51|354.11|356.6|354.2|356.6|354.2|356.51|354.11|0
1629302050000|2021-08-18 15:54:10|356.44|354.04|356.6|354.2|356.6|354.2|356.44|354.04|0
1629302060000|2021-08-18 15:54:20|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629302070000|2021-08-18 15:54:30|356.6|354.2|356.12|353.72|356.6|354.2|356.12|353.72|0
1629302080000|2021-08-18 15:54:40|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1629302090000|2021-08-18 15:54:50|355.81|353.41|355.81|353.41|355.81|353.41|355.81|353.41|0
1629302100000|2021-08-18 15:55:00|355.96|353.56|355.65|353.25|355.96|353.56|355.49|353.09|0
1629302110000|2021-08-18 15:55:10|355.81|353.41|355.65|353.25|355.96|353.56|355.65|353.25|0
1629302120000|2021-08-18 15:55:20|355.81|353.41|355.81|353.41|355.96|353.56|355.81|353.41|0
1629302130000|2021-08-18 15:55:30|355.65|353.25|356.12|353.72|356.12|353.72|355.65|353.25|0
1629302140000|2021-08-18 15:55:40|356.28|353.88|356.67|354.27|356.67|354.27|356.28|353.88|0
1629302150000|2021-08-18 15:55:50|356.6|354.2|356.6|354.2|356.75|354.35|356.6|354.2|0
1629302160000|2021-08-18 15:56:00|356.75|354.35|356.67|354.27|356.75|354.35|356.67|354.27|0
1629302170000|2021-08-18 15:56:10|356.75|354.35|356.83|354.43|356.83|354.43|356.6|354.2|0
1629302180000|2021-08-18 15:56:20|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1629302200000|2021-08-18 15:56:40|356.75|354.35|357.07|354.67|357.07|354.67|356.75|354.35|0
1629302210000|2021-08-18 15:56:50|357.23|354.83|356.75|354.35|357.23|354.83|356.75|354.35|0
1629302220000|2021-08-18 15:57:00|356.59|354.19|356.28|353.88|356.59|354.19|356.28|353.88|0
1629302230000|2021-08-18 15:57:10|356.12|353.72|356.12|353.72|356.28|353.88|356.12|353.72|0
1629302240000|2021-08-18 15:57:20|356.28|353.88|356.44|354.04|356.44|354.04|356.28|353.88|0
1629302260000|2021-08-18 15:57:40|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1629302280000|2021-08-18 15:58:00|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1629302290000|2021-08-18 15:58:10|356.75|354.35|356.59|354.19|356.75|354.35|356.59|354.19|0
1629302300000|2021-08-18 15:58:20|356.51|354.11|356.75|354.35|356.75|354.35|356.51|354.11|0
1629302310000|2021-08-18 15:58:30|356.91|354.51|356.91|354.51|357.07|354.67|356.91|354.51|0
1629302320000|2021-08-18 15:58:40|356.83|354.43|356.91|354.51|356.91|354.51|356.83|354.43|0
1629302330000|2021-08-18 15:58:50|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629302340000|2021-08-18 15:59:00|356.59|354.19|356.44|354.04|356.59|354.19|356.44|354.04|0
1629302350000|2021-08-18 15:59:10|356.59|354.19|355.96|353.56|356.59|354.19|355.96|353.56|0
1629302360000|2021-08-18 15:59:20|356.2|353.8|355.96|353.56|356.2|353.8|355.96|353.56|0
1629302370000|2021-08-18 15:59:30|356.28|353.88|356.28|353.88|356.44|354.04|356.28|353.88|0
1629302380000|2021-08-18 15:59:40|356.44|354.04|356.28|353.88|356.44|354.04|356.28|353.88|0
1629302390000|2021-08-18 15:59:50|356.35|353.95|356.12|353.72|356.35|353.95|356.12|353.72|0
1629302400000|2021-08-18 16:00:00|355.96|353.56|356.28|353.88|356.28|353.88|355.96|353.56|0
1629302410000|2021-08-18 16:00:10|356.12|353.72|355.96|353.56|356.12|353.72|355.96|353.56|0
1629302420000|2021-08-18 16:00:20|356.12|353.72|356.28|353.88|356.28|353.88|355.72|353.32|0
1629302430000|2021-08-18 16:00:30|356.59|354.19|356.44|354.04|356.59|354.19|356.44|354.04|0
1629302440000|2021-08-18 16:00:40|356.59|354.19|356.75|354.35|356.75|354.35|356.59|354.19|0
1629302450000|2021-08-18 16:00:50|356.91|354.51|357.07|354.67|357.07|354.67|356.91|354.51|0
1629302460000|2021-08-18 16:01:00|356.91|354.51|356.59|354.19|356.91|354.51|356.59|354.19|0
1629302470000|2021-08-18 16:01:10|356.75|354.35|357.07|354.67|357.07|354.67|356.75|354.35|0
1629302480000|2021-08-18 16:01:20|356.98|354.58|356.59|354.19|356.98|354.58|356.59|354.19|0
1629302500000|2021-08-18 16:01:40|356.67|354.27|356.67|354.27|356.75|354.35|356.59|354.19|0
1629302510000|2021-08-18 16:01:50|356.91|354.51|356.59|354.19|356.91|354.51|356.59|354.19|0
1629302520000|2021-08-18 16:02:00|356.75|354.35|356.59|354.19|356.75|354.35|356.43|354.03|0
1629302530000|2021-08-18 16:02:10|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629302540000|2021-08-18 16:02:20|356.28|353.88|356.28|353.88|356.28|353.88|356.12|353.72|0
1629302550000|2021-08-18 16:02:30|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629302560000|2021-08-18 16:02:40|356.28|353.88|356.35|353.95|356.35|353.95|356.28|353.88|0
1629302570000|2021-08-18 16:02:50|356.43|354.03|356.51|354.11|356.51|354.11|356.28|353.88|0
1629302580000|2021-08-18 16:03:00|356.43|354.03|356.59|354.19|356.59|354.19|356.43|354.03|0
1629302590000|2021-08-18 16:03:10|356.75|354.35|356.75|354.35|356.75|354.35|356.67|354.27|0
1629302600000|2021-08-18 16:03:20|356.83|354.43|356.98|354.58|356.98|354.58|356.83|354.43|0
1629302610000|2021-08-18 16:03:30|356.91|354.51|357.07|354.67|357.07|354.67|356.91|354.51|0
1629302620000|2021-08-18 16:03:40|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1629302630000|2021-08-18 16:03:50|357.07|354.67|356.91|354.51|357.07|354.67|356.91|354.51|0
1629302640000|2021-08-18 16:04:00|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1629302650000|2021-08-18 16:04:10|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1629302660000|2021-08-18 16:04:20|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629302670000|2021-08-18 16:04:30|356.91|354.51|356.75|354.35|356.91|354.51|356.75|354.35|0
1629302700000|2021-08-18 16:05:00|356.91|354.51|356.75|354.35|356.91|354.51|356.75|354.35|0
1629302710000|2021-08-18 16:05:10|356.67|354.27|357.06|354.66|357.06|354.66|356.67|354.27|0
1629302720000|2021-08-18 16:05:20|356.91|354.51|357.06|354.66|357.06|354.66|356.91|354.51|0
1629302740000|2021-08-18 16:05:40|357.22|354.82|357.38|354.98|357.38|354.98|357.14|354.74|0
1629302760000|2021-08-18 16:06:00|357.54|355.14|357.54|355.14|357.54|355.14|357.38|354.98|0
1629302770000|2021-08-18 16:06:10|357.7|355.3|357.7|355.3|357.7|355.3|357.54|355.14|0
1629302780000|2021-08-18 16:06:20|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1629302790000|2021-08-18 16:06:30|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1629302810000|2021-08-18 16:06:50|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629302820000|2021-08-18 16:07:00|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1629302830000|2021-08-18 16:07:10|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629302840000|2021-08-18 16:07:20|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1629302850000|2021-08-18 16:07:30|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629302870000|2021-08-18 16:07:50|357.7|355.3|357.54|355.14|357.7|355.3|357.54|355.14|0
1629302880000|2021-08-18 16:08:00|357.7|355.3|357.7|355.3|357.85|355.45|357.7|355.3|0
1629302890000|2021-08-18 16:08:10|357.77|355.37|357.7|355.3|357.77|355.37|357.7|355.3|0
1629302900000|2021-08-18 16:08:20|357.54|355.14|357.54|355.14|357.7|355.3|357.54|355.14|0
1629302910000|2021-08-18 16:08:30|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1629302920000|2021-08-18 16:08:40|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1629302940000|2021-08-18 16:09:00|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1629302960000|2021-08-18 16:09:20|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1629302970000|2021-08-18 16:09:30|358.01|355.61|357.85|355.45|358.01|355.61|357.85|355.45|0
1629302980000|2021-08-18 16:09:40|357.7|355.3|357.7|355.3|357.85|355.45|357.7|355.3|0
1629302990000|2021-08-18 16:09:50|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1629303000000|2021-08-18 16:10:00|357.38|354.98|357.54|355.14|357.54|355.14|357.38|354.98|0
1629303010000|2021-08-18 16:10:10|357.69|355.29|357.69|355.29|357.69|355.29|357.54|355.14|0
1629303020000|2021-08-18 16:10:20|357.85|355.45|357.69|355.29|358.01|355.61|357.69|355.29|0
1629303030000|2021-08-18 16:10:30|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1629303040000|2021-08-18 16:10:40|357.69|355.29|357.54|355.14|357.69|355.29|357.54|355.14|0
1629303050000|2021-08-18 16:10:50|357.38|354.98|357.54|355.14|357.54|355.14|357.38|354.98|0
1629303060000|2021-08-18 16:11:00|357.69|355.29|357.54|355.14|357.69|355.29|357.54|355.14|0
1629303070000|2021-08-18 16:11:10|357.69|355.29|357.69|355.29|357.69|355.29|357.54|355.14|0
1629303080000|2021-08-18 16:11:20|357.54|355.14|357.54|355.14|357.85|355.45|357.54|355.14|0
1629303090000|2021-08-18 16:11:30|357.69|355.29|357.69|355.29|357.69|355.29|357.69|355.29|0
1629303100000|2021-08-18 16:11:40|357.54|355.14|357.61|355.21|357.69|355.29|357.54|355.14|0
1629303110000|2021-08-18 16:11:50|357.69|355.29|357.85|355.45|357.85|355.45|357.69|355.29|0
1629303120000|2021-08-18 16:12:00|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1629303130000|2021-08-18 16:12:10|357.93|355.53|357.93|355.53|358.01|355.61|357.93|355.53|0
1629303140000|2021-08-18 16:12:20|357.85|355.45|358.17|355.77|358.17|355.77|357.85|355.45|0
1629303150000|2021-08-18 16:12:30|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1629303160000|2021-08-18 16:12:40|358.17|355.77|358.17|355.77|358.33|355.93|358.17|355.77|0
1629303180000|2021-08-18 16:13:00|358.01|355.61|357.85|355.45|358.01|355.61|357.85|355.45|0
1629303190000|2021-08-18 16:13:10|357.69|355.29|357.69|355.29|357.69|355.29|357.69|355.29|0
1629303200000|2021-08-18 16:13:20|357.85|355.45|357.85|355.45|357.85|355.45|357.69|355.29|0
1629303210000|2021-08-18 16:13:30|358.01|355.61|357.85|355.45|358.01|355.61|357.85|355.45|0
1629303220000|2021-08-18 16:13:40|358.01|355.61|358.01|355.61|358.01|355.61|357.93|355.53|0
1629303230000|2021-08-18 16:13:50|358.17|355.77|358.17|355.77|358.17|355.77|358.01|355.61|0
1629303240000|2021-08-18 16:14:00|358.01|355.61|358.17|355.77|358.17|355.77|358.01|355.61|0
1629303250000|2021-08-18 16:14:10|358.33|355.93|358.01|355.61|358.33|355.93|358.01|355.61|0
1629303260000|2021-08-18 16:14:20|357.69|355.29|357.69|355.29|357.69|355.29|357.69|355.29|0
1629303270000|2021-08-18 16:14:30|357.85|355.45|358.01|355.61|358.01|355.61|357.85|355.45|0
1629303280000|2021-08-18 16:14:40|357.85|355.45|357.69|355.29|357.85|355.45|357.69|355.29|0
1629303290000|2021-08-18 16:14:50|357.53|355.13|357.69|355.29|357.69|355.29|357.53|355.13|0
1629303300000|2021-08-18 16:15:00|357.77|355.37|357.85|355.45|357.85|355.45|357.77|355.37|0
1629303310000|2021-08-18 16:15:10|357.69|355.29|358.01|355.61|358.01|355.61|357.69|355.29|0
1629303320000|2021-08-18 16:15:20|357.85|355.45|357.69|355.29|357.85|355.45|357.69|355.29|0
1629303330000|2021-08-18 16:15:30|357.53|355.13|357.22|354.82|357.53|355.13|357.22|354.82|0
1629303340000|2021-08-18 16:15:40|357.38|354.98|357.29|354.89|357.38|354.98|357.29|354.89|0
1629303350000|2021-08-18 16:15:50|357.06|354.66|356.74|354.34|357.06|354.66|356.74|354.34|0
1629303370000|2021-08-18 16:16:10|356.59|354.19|356.9|354.5|356.9|354.5|356.59|354.19|0
1629303380000|2021-08-18 16:16:20|357.06|354.66|356.9|354.5|357.22|354.82|356.9|354.5|0
1629303390000|2021-08-18 16:16:30|356.98|354.58|357.06|354.66|357.06|354.66|356.98|354.58|0
1629303400000|2021-08-18 16:16:40|356.9|354.5|357.06|354.66|357.06|354.66|356.82|354.42|0
1629303410000|2021-08-18 16:16:50|357.22|354.82|357.06|354.66|357.22|354.82|357.06|354.66|0
1629303420000|2021-08-18 16:17:00|357.22|354.82|357.22|354.82|357.22|354.82|357.06|354.66|0
1629303430000|2021-08-18 16:17:10|357.06|354.66|357.22|354.82|357.22|354.82|357.06|354.66|0
1629303440000|2021-08-18 16:17:20|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1629303450000|2021-08-18 16:17:30|357.14|354.74|357.22|354.82|357.22|354.82|357.06|354.66|0
1629303470000|2021-08-18 16:17:50|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629303480000|2021-08-18 16:18:00|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1629303490000|2021-08-18 16:18:10|356.59|354.19|356.82|354.42|356.82|354.42|356.59|354.19|0
1629303500000|2021-08-18 16:18:20|356.74|354.34|356.74|354.34|356.9|354.5|356.74|354.34|0
1629303510000|2021-08-18 16:18:30|356.9|354.5|356.74|354.34|356.9|354.5|356.74|354.34|0
1629303520000|2021-08-18 16:18:40|356.9|354.5|357.06|354.66|357.06|354.66|356.9|354.5|0
1629303530000|2021-08-18 16:18:50|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1629303540000|2021-08-18 16:19:00|357.38|354.98|357.29|354.89|357.38|354.98|357.22|354.82|0
1629303550000|2021-08-18 16:19:10|357.22|354.82|357.38|354.98|357.38|354.98|357.22|354.82|0
1629303570000|2021-08-18 16:19:30|357.22|354.82|357.22|354.82|357.38|354.98|357.22|354.82|0
1629303580000|2021-08-18 16:19:40|357.37|354.97|357.53|355.13|357.53|355.13|357.22|354.82|0
1629303590000|2021-08-18 16:19:50|357.37|354.97|357.37|354.97|357.53|355.13|357.37|354.97|0
1629303600000|2021-08-18 16:20:00|357.53|355.13|357.37|354.97|357.53|355.13|357.37|354.97|0
1629303610000|2021-08-18 16:20:10|357.53|355.13|357.22|354.82|357.53|355.13|357.22|354.82|0
1629303620000|2021-08-18 16:20:20|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1629303630000|2021-08-18 16:20:30|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1629303640000|2021-08-18 16:20:40|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1629303650000|2021-08-18 16:20:50|357.53|355.13|357.53|355.13|357.61|355.21|357.53|355.13|0
1629303670000|2021-08-18 16:21:10|357.37|354.97|357.22|354.82|357.37|354.97|357.22|354.82|0
1629303680000|2021-08-18 16:21:20|357.29|354.89|357.22|354.82|357.29|354.89|357.22|354.82|0
1629303690000|2021-08-18 16:21:30|356.9|354.5|357.06|354.66|357.06|354.66|356.9|354.5|0
1629303700000|2021-08-18 16:21:40|357.13|354.73|357.06|354.66|357.13|354.73|357.06|354.66|0
1629303710000|2021-08-18 16:21:50|358.33|355.93|358.17|355.77|358.33|355.93|358.17|355.77|0
1629303730000|2021-08-18 16:22:10|358.01|355.61|357.54|355.14|358.17|355.77|357.54|355.14|0
1629303740000|2021-08-18 16:22:20|357.7|355.3|357.86|355.46|358.01|355.61|357.7|355.3|0
1629303750000|2021-08-18 16:22:30|357.93|355.53|358.01|355.61|358.01|355.61|357.93|355.53|0
1629303760000|2021-08-18 16:22:40|357.86|355.46|357.54|355.14|357.86|355.46|357.54|355.14|0
1629303770000|2021-08-18 16:22:50|357.38|354.98|357.22|354.82|357.38|354.98|357.22|354.82|0
1629303780000|2021-08-18 16:23:00|357.38|354.98|357.38|354.98|357.38|354.98|357.22|354.82|0
1629303790000|2021-08-18 16:23:10|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1629303800000|2021-08-18 16:23:20|357.07|354.67|357.14|354.74|357.14|354.74|357.07|354.67|0
1629303810000|2021-08-18 16:23:30|357.07|354.67|357.39|354.99|357.54|355.14|357.07|354.67|0
1629303820000|2021-08-18 16:23:40|357.23|354.83|357.39|354.99|357.39|354.99|357.23|354.83|0
1629303830000|2021-08-18 16:23:50|357.23|354.83|357.07|354.67|357.23|354.83|357.07|354.67|0
1629303840000|2021-08-18 16:24:00|357.23|354.83|357.07|354.67|357.23|354.83|357.07|354.67|0
1629303850000|2021-08-18 16:24:10|357.23|354.83|357.07|354.67|357.23|354.83|357.07|354.67|0
1629303860000|2021-08-18 16:24:20|356.91|354.51|356.76|354.36|356.91|354.51|356.76|354.36|0
1629303870000|2021-08-18 16:24:30|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1629303880000|2021-08-18 16:24:40|356.76|354.36|356.91|354.51|356.91|354.51|356.76|354.36|0
1629303890000|2021-08-18 16:24:50|356.76|354.36|356.52|354.12|356.76|354.36|356.52|354.12|0
1629303900000|2021-08-18 16:25:00|356.44|354.04|356.44|354.04|356.52|354.12|356.44|354.04|0
1629303910000|2021-08-18 16:25:10|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1629303920000|2021-08-18 16:25:20|356.13|353.73|355.34|352.94|356.13|353.73|355.34|352.94|0
1629303930000|2021-08-18 16:25:30|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1629303940000|2021-08-18 16:25:40|355.81|353.41|356.28|353.88|356.28|353.88|355.81|353.41|0
1629303950000|2021-08-18 16:25:50|356.44|354.04|356.6|354.2|356.6|354.2|356.44|354.04|0
1629303960000|2021-08-18 16:26:00|356.75|354.35|356.91|354.51|357.07|354.67|356.75|354.35|0
1629303970000|2021-08-18 16:26:10|356.75|354.35|357.23|354.83|357.23|354.83|356.75|354.35|0
1629303980000|2021-08-18 16:26:20|357.07|354.67|357.23|354.83|357.23|354.83|357.07|354.67|0
1629303990000|2021-08-18 16:26:30|357.07|354.67|356.75|354.35|357.07|354.67|356.75|354.35|0
1629304000000|2021-08-18 16:26:40|356.91|354.51|356.75|354.35|357.07|354.67|356.75|354.35|0
1629304010000|2021-08-18 16:26:50|356.91|354.51|356.6|354.2|356.91|354.51|356.6|354.2|0
1629304020000|2021-08-18 16:27:00|356.44|354.04|356.75|354.35|356.75|354.35|356.28|353.88|0
1629304030000|2021-08-18 16:27:10|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1629304040000|2021-08-18 16:27:20|357.07|354.67|357.07|354.67|357.07|354.67|356.91|354.51|0
1629304050000|2021-08-18 16:27:30|356.91|354.51|356.91|354.51|357.07|354.67|356.91|354.51|0
1629304060000|2021-08-18 16:27:40|356.6|354.2|356.75|354.35|356.83|354.43|356.6|354.2|0
1629304070000|2021-08-18 16:27:50|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1629304080000|2021-08-18 16:28:00|356.28|353.88|355.97|353.57|356.28|353.88|355.97|353.57|0
1629304100000|2021-08-18 16:28:20|356.12|353.72|355.97|353.57|356.12|353.72|355.97|353.57|0
1629304110000|2021-08-18 16:28:30|355.65|353.25|355.81|353.41|355.81|353.41|355.65|353.25|0
1629304120000|2021-08-18 16:28:40|355.65|353.25|355.65|353.25|355.73|353.33|355.65|353.25|0
1629304130000|2021-08-18 16:28:50|355.49|353.09|355.49|353.09|355.49|353.09|355.18|352.78|0
1629304140000|2021-08-18 16:29:00|355.81|353.41|355.65|353.25|355.81|353.41|355.65|353.25|0
1629304150000|2021-08-18 16:29:10|355.02|352.62|355.18|352.78|355.18|352.78|355.02|352.62|0
1629304160000|2021-08-18 16:29:20|355.02|352.62|355.18|352.78|355.18|352.78|355.02|352.62|0
1629304180000|2021-08-18 16:29:40|355.02|352.62|355.02|352.62|355.02|352.62|355.02|352.62|0
1629304190000|2021-08-18 16:29:50|355.18|352.78|355.18|352.78|355.18|352.78|355.02|352.62|0
1629304200000|2021-08-18 16:30:00|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1629304210000|2021-08-18 16:30:10|355.18|352.78|355.65|353.25|355.65|353.25|355.18|352.78|0
1629304220000|2021-08-18 16:30:20|355.81|353.41|355.97|353.57|356.12|353.72|355.81|353.41|0
1629304230000|2021-08-18 16:30:30|355.65|353.25|355.49|353.09|355.65|353.25|355.41|353.01|0
1629304240000|2021-08-18 16:30:40|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1629304250000|2021-08-18 16:30:50|355.49|353.09|355.49|353.09|355.65|353.25|355.49|353.09|0
1629304260000|2021-08-18 16:31:00|355.65|353.25|355.49|353.09|355.65|353.25|355.49|353.09|0
1629304280000|2021-08-18 16:31:20|355.34|352.94|355.34|352.94|355.34|352.94|355.18|352.78|0
1629304290000|2021-08-18 16:31:30|355.49|353.09|355.49|353.09|355.65|353.25|355.49|353.09|0
1629304300000|2021-08-18 16:31:40|355.65|353.25|355.57|353.17|355.65|353.25|355.49|353.09|0
1629304310000|2021-08-18 16:31:50|355.65|353.25|355.49|353.09|355.65|353.25|355.49|353.09|0
1629304320000|2021-08-18 16:32:00|355.65|353.25|355.65|353.25|355.81|353.41|355.65|353.25|0
1629304330000|2021-08-18 16:32:10|355.49|353.09|355.65|353.25|355.81|353.41|355.49|353.09|0
1629304340000|2021-08-18 16:32:20|355.81|353.41|355.81|353.41|355.81|353.41|355.81|353.41|0
1629304350000|2021-08-18 16:32:30|355.65|353.25|355.65|353.25|355.65|353.25|355.49|353.09|0
1629304370000|2021-08-18 16:32:50|355.49|353.09|355.65|353.25|355.81|353.41|355.49|353.09|0
1629304380000|2021-08-18 16:33:00|355.81|353.41|355.81|353.41|355.81|353.41|355.81|353.41|0
1629304390000|2021-08-18 16:33:10|355.65|353.25|355.65|353.25|355.81|353.41|355.65|353.25|0
1629304400000|2021-08-18 16:33:20|355.81|353.41|355.81|353.41|355.81|353.41|355.81|353.41|0
1629304410000|2021-08-18 16:33:30|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1629304420000|2021-08-18 16:33:40|355.81|353.41|355.81|353.41|355.81|353.41|355.65|353.25|0
1629304430000|2021-08-18 16:33:50|355.88|353.48|355.81|353.41|355.88|353.48|355.81|353.41|0
1629304440000|2021-08-18 16:34:00|355.88|353.48|355.96|353.56|355.96|353.56|355.88|353.48|0
1629304450000|2021-08-18 16:34:10|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1629304460000|2021-08-18 16:34:20|355.81|353.41|355.81|353.41|355.81|353.41|355.81|353.41|0
1629304470000|2021-08-18 16:34:30|355.65|353.25|355.81|353.41|355.81|353.41|355.65|353.25|0
1629304480000|2021-08-18 16:34:40|356.12|353.72|356.12|353.72|356.12|353.72|356.12|353.72|0
1629304490000|2021-08-18 16:34:50|356.28|353.88|356.12|353.72|356.35|353.95|356.12|353.72|0
1629304500000|2021-08-18 16:35:00|355.96|353.56|355.81|353.41|356.12|353.72|355.81|353.41|0
1629304510000|2021-08-18 16:35:10|355.96|353.56|355.96|353.56|355.96|353.56|355.81|353.41|0
1629304520000|2021-08-18 16:35:20|355.81|353.41|355.65|353.25|355.81|353.41|355.65|353.25|0
1629304530000|2021-08-18 16:35:30|355.49|353.09|355.81|353.41|355.81|353.41|355.49|353.09|0
1629304540000|2021-08-18 16:35:40|356.04|353.64|355.65|353.25|356.04|353.64|355.65|353.25|0
1629304550000|2021-08-18 16:35:50|355.81|353.41|355.88|353.48|355.96|353.56|355.81|353.41|0
1629304560000|2021-08-18 16:36:00|355.49|353.09|355.49|353.09|355.49|353.09|355.33|352.93|0
1629304570000|2021-08-18 16:36:10|355.33|352.93|355.49|353.09|355.49|353.09|355.33|352.93|0
1629304580000|2021-08-18 16:36:20|355.57|353.17|355.49|353.09|355.57|353.17|355.49|353.09|0
1629304590000|2021-08-18 16:36:30|355.65|353.25|355.81|353.41|355.81|353.41|355.49|353.09|0
1629304600000|2021-08-18 16:36:40|355.65|353.25|355.65|353.25|355.81|353.41|355.49|353.09|0
1629304610000|2021-08-18 16:36:50|355.81|353.41|355.72|353.32|355.81|353.41|355.72|353.32|0
1629304620000|2021-08-18 16:37:00|355.81|353.41|355.65|353.25|355.81|353.41|355.65|353.25|0
1629304630000|2021-08-18 16:37:10|355.49|353.09|355.65|353.25|355.65|353.25|355.49|353.09|0
1629304640000|2021-08-18 16:37:20|355.49|353.09|355.57|353.17|355.65|353.25|355.49|353.09|0
1629304650000|2021-08-18 16:37:30|355.33|352.93|355.49|353.09|355.49|353.09|355.33|352.93|0
1629304660000|2021-08-18 16:37:40|355.41|353.01|355.49|353.09|355.49|353.09|355.41|353.01|0
1629304670000|2021-08-18 16:37:50|355.33|352.93|355.49|353.09|355.49|353.09|355.33|352.93|0
1629304680000|2021-08-18 16:38:00|355.65|353.25|355.81|353.41|355.81|353.41|355.65|353.25|0
1629304690000|2021-08-18 16:38:10|355.96|353.56|355.81|353.41|355.96|353.56|355.81|353.41|0
1629304700000|2021-08-18 16:38:20|355.65|353.25|355.65|353.25|355.81|353.41|355.65|353.25|0
1629304710000|2021-08-18 16:38:30|355.49|353.09|355.33|352.93|355.49|353.09|355.33|352.93|0
1629304720000|2021-08-18 16:38:40|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1629304730000|2021-08-18 16:38:50|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1629304740000|2021-08-18 16:39:00|355.49|353.09|355.65|353.25|355.65|353.25|355.49|353.09|0
1629304750000|2021-08-18 16:39:10|355.72|353.32|355.72|353.32|355.8|353.4|355.65|353.25|0
1629304760000|2021-08-18 16:39:20|355.8|353.4|355.72|353.32|355.8|353.4|355.72|353.32|0
1629304770000|2021-08-18 16:39:30|355.8|353.4|355.96|353.56|355.96|353.56|355.8|353.4|0
1629304780000|2021-08-18 16:39:40|356.04|353.64|356.12|353.72|356.12|353.72|356.04|353.64|0
1629304790000|2021-08-18 16:39:50|355.96|353.56|355.96|353.56|356.12|353.72|355.96|353.56|0
1629304800000|2021-08-18 16:40:00|356.04|353.64|355.8|353.4|356.12|353.72|355.8|353.4|0
1629304810000|2021-08-18 16:40:10|355.65|353.25|355.8|353.4|355.8|353.4|355.65|353.25|0
1629304820000|2021-08-18 16:40:20|355.65|353.25|355.49|353.09|355.65|353.25|355.41|353.01|0
1629304830000|2021-08-18 16:40:30|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1629304840000|2021-08-18 16:40:40|355.18|352.78|355.33|352.93|355.33|352.93|355.18|352.78|0
1629304850000|2021-08-18 16:40:50|355.49|353.09|355.65|353.25|355.65|353.25|355.49|353.09|0
1629304860000|2021-08-18 16:41:00|355.8|353.4|355.8|353.4|355.8|353.4|355.8|353.4|0
1629304880000|2021-08-18 16:41:20|355.88|353.48|356.12|353.72|356.12|353.72|355.88|353.48|0
1629304890000|2021-08-18 16:41:30|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1629304900000|2021-08-18 16:41:40|356.12|353.72|356.12|353.72|356.12|353.72|356.12|353.72|0
1629304990000|2021-08-18 16:43:10|356.35|353.95|356.43|354.03|356.43|354.03|356.35|353.95|0
1629305000000|2021-08-18 16:43:20|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1629305010000|2021-08-18 16:43:30|356.43|354.03|356.28|353.88|356.43|354.03|356.28|353.88|0
1629305020000|2021-08-18 16:43:40|356.12|353.72|355.96|353.56|356.28|353.88|355.96|353.56|0
1629305030000|2021-08-18 16:43:50|356.12|353.72|355.96|353.56|356.12|353.72|355.96|353.56|0
1629305040000|2021-08-18 16:44:00|356.12|353.72|356.12|353.72|356.27|353.87|356.12|353.72|0
1629305050000|2021-08-18 16:44:10|356.27|353.87|356.12|353.72|356.27|353.87|356.12|353.72|0
1629305060000|2021-08-18 16:44:20|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1629305070000|2021-08-18 16:44:30|356.12|353.72|356.12|353.72|356.12|353.72|356.12|353.72|0
1629305090000|2021-08-18 16:44:50|356.19|353.79|356.12|353.72|356.19|353.79|356.12|353.72|0
1629305100000|2021-08-18 16:45:00|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1629305110000|2021-08-18 16:45:10|356.27|353.87|356.12|353.72|356.27|353.87|356.12|353.72|0
1629305120000|2021-08-18 16:45:20|356.19|353.79|355.8|353.4|356.19|353.79|355.8|353.4|0
1629305130000|2021-08-18 16:45:30|355.65|353.25|355.64|353.24|355.65|353.25|355.64|353.24|0
1629305140000|2021-08-18 16:45:40|355.8|353.4|355.8|353.4|355.8|353.4|355.8|353.4|0
1629305150000|2021-08-18 16:45:50|355.64|353.24|355.8|353.4|355.8|353.4|355.64|353.24|0
1629305160000|2021-08-18 16:46:00|355.96|353.56|355.8|353.4|355.96|353.56|355.8|353.4|0
1629305170000|2021-08-18 16:46:10|355.96|353.56|355.96|353.56|355.96|353.56|355.8|353.4|0
1629305180000|2021-08-18 16:46:20|356.12|353.72|355.96|353.56|356.12|353.72|355.96|353.56|0
1629305190000|2021-08-18 16:46:30|356.03|353.63|355.96|353.56|356.03|353.63|355.96|353.56|0
1629305200000|2021-08-18 16:46:40|355.8|353.4|355.8|353.4|355.8|353.4|355.8|353.4|0
1629305210000|2021-08-18 16:46:50|355.96|353.56|355.96|353.56|356.03|353.63|355.96|353.56|0
1629305220000|2021-08-18 16:47:00|356.12|353.72|356.12|353.72|356.12|353.72|356.12|353.72|0
1629305230000|2021-08-18 16:47:10|355.96|353.56|355.96|353.56|356.12|353.72|355.96|353.56|0
1629305240000|2021-08-18 16:47:20|355.8|353.4|355.96|353.56|355.96|353.56|355.8|353.4|0
1629305250000|2021-08-18 16:47:30|355.8|353.4|355.96|353.56|355.96|353.56|355.8|353.4|0
1629305260000|2021-08-18 16:47:40|355.8|353.4|355.96|353.56|355.96|353.56|355.8|353.4|0
1629305270000|2021-08-18 16:47:50|355.8|353.4|355.96|353.56|355.96|353.56|355.8|353.4|0
1629305280000|2021-08-18 16:48:00|355.8|353.4|355.96|353.56|355.96|353.56|355.8|353.4|0
1629305290000|2021-08-18 16:48:10|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1629305300000|2021-08-18 16:48:20|356.12|353.72|356.12|353.72|356.12|353.72|355.96|353.56|0
1629305320000|2021-08-18 16:48:40|355.96|353.56|356.12|353.72|356.12|353.72|355.96|353.56|0
1629305330000|2021-08-18 16:48:50|356.27|353.87|356.43|354.03|356.43|354.03|356.27|353.87|0
1629305340000|2021-08-18 16:49:00|356.59|354.19|356.59|354.19|356.59|354.19|356.43|354.03|0
1629305350000|2021-08-18 16:49:10|356.43|354.03|356.43|354.03|356.51|354.11|356.43|354.03|0
1629305360000|2021-08-18 16:49:20|356.27|353.87|356.43|354.03|356.43|354.03|356.27|353.87|0
1629305370000|2021-08-18 16:49:30|356.51|354.11|356.43|354.03|356.59|354.19|356.43|354.03|0
1629305390000|2021-08-18 16:49:50|356.27|353.87|356.43|354.03|356.43|354.03|356.27|353.87|0
1629305400000|2021-08-18 16:50:00|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629305410000|2021-08-18 16:50:10|356.12|353.72|356.11|353.71|356.12|353.72|356.11|353.71|0
1629305420000|2021-08-18 16:50:20|355.96|353.56|355.96|353.56|355.96|353.56|355.8|353.4|0
1629305430000|2021-08-18 16:50:30|355.64|353.24|355.8|353.4|355.8|353.4|355.49|353.09|0
1629305440000|2021-08-18 16:50:40|355.88|353.48|355.96|353.56|356.03|353.63|355.88|353.48|0
1629305450000|2021-08-18 16:50:50|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629305460000|2021-08-18 16:51:00|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1629305480000|2021-08-18 16:51:20|356.11|353.71|356.03|353.63|356.11|353.71|355.96|353.56|0
1629305490000|2021-08-18 16:51:30|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1629305500000|2021-08-18 16:51:40|356.03|353.63|356.11|353.71|356.11|353.71|356.03|353.63|0
1629305510000|2021-08-18 16:51:50|356.19|353.79|356.27|353.87|356.35|353.95|356.19|353.79|0
1629305520000|2021-08-18 16:52:00|356.43|354.03|356.74|354.34|356.74|354.34|356.43|354.03|0
1629305540000|2021-08-18 16:52:20|356.66|354.26|356.59|354.19|356.66|354.26|356.59|354.19|0
1629305550000|2021-08-18 16:52:30|356.74|354.34|356.59|354.19|356.74|354.34|356.59|354.19|0
1629305560000|2021-08-18 16:52:40|356.74|354.34|356.66|354.26|356.74|354.34|356.59|354.19|0
1629305570000|2021-08-18 16:52:50|356.59|354.19|356.43|354.03|356.59|354.19|356.43|354.03|0
1629305590000|2021-08-18 16:53:10|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1629305600000|2021-08-18 16:53:20|356.43|354.03|356.27|353.87|356.43|354.03|356.27|353.87|0
1629305620000|2021-08-18 16:53:40|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629305630000|2021-08-18 16:53:50|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1629305640000|2021-08-18 16:54:00|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629305650000|2021-08-18 16:54:10|356.59|354.19|356.59|354.19|356.74|354.34|356.59|354.19|0
1629305660000|2021-08-18 16:54:20|356.74|354.34|356.74|354.34|356.9|354.5|356.74|354.34|0
1629305670000|2021-08-18 16:54:30|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629305680000|2021-08-18 16:54:40|356.74|354.34|356.66|354.26|356.74|354.34|356.66|354.26|0
1629305690000|2021-08-18 16:54:50|356.59|354.19|356.43|354.03|356.59|354.19|356.43|354.03|0
1629305700000|2021-08-18 16:55:00|356.27|353.87|356.27|353.87|356.27|353.87|356.11|353.71|0
1629305710000|2021-08-18 16:55:10|356.43|354.03|356.27|353.87|356.43|354.03|356.27|353.87|0
1629305730000|2021-08-18 16:55:30|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629305740000|2021-08-18 16:55:40|356.27|353.87|356.27|353.87|356.43|354.03|356.27|353.87|0
1629305750000|2021-08-18 16:55:50|356.43|354.03|356.27|353.87|356.58|354.18|356.27|353.87|0
1629305760000|2021-08-18 16:56:00|356.43|354.03|356.43|354.03|356.43|354.03|356.27|353.87|0
1629305780000|2021-08-18 16:56:20|356.27|353.87|356.19|353.79|356.27|353.87|356.19|353.79|0
1629305790000|2021-08-18 16:56:30|356.27|353.87|356.35|353.95|356.35|353.95|356.27|353.87|0
1629305800000|2021-08-18 16:56:40|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1629305810000|2021-08-18 16:56:50|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1629305820000|2021-08-18 16:57:00|356.58|354.18|356.43|354.03|356.58|354.18|356.43|354.03|0
1629305830000|2021-08-18 16:57:10|356.27|353.87|356.43|354.03|356.43|354.03|356.27|353.87|0
1629305840000|2021-08-18 16:57:20|356.34|353.94|356.43|354.03|356.43|354.03|356.27|353.87|0
1629305850000|2021-08-18 16:57:30|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1629305860000|2021-08-18 16:57:40|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1629305870000|2021-08-18 16:57:50|356.58|354.18|356.74|354.34|356.74|354.34|356.58|354.18|0
1629305880000|2021-08-18 16:58:00|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629305890000|2021-08-18 16:58:10|356.97|354.57|356.9|354.5|356.97|354.57|356.9|354.5|0
1629305900000|2021-08-18 16:58:20|357.06|354.66|357.06|354.66|357.06|354.66|356.9|354.5|0
1629305910000|2021-08-18 16:58:30|356.9|354.5|357.06|354.66|357.06|354.66|356.9|354.5|0
1629305920000|2021-08-18 16:58:40|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1629305940000|2021-08-18 16:59:00|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1629305950000|2021-08-18 16:59:10|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1629305960000|2021-08-18 16:59:20|357.37|354.97|357.21|354.81|357.37|354.97|357.21|354.81|0
1629305970000|2021-08-18 16:59:30|357.37|354.97|357.37|354.97|357.53|355.13|357.37|354.97|0
1629305990000|2021-08-18 16:59:50|357.21|354.81|357.37|354.97|357.37|354.97|357.21|354.81|0
1629306000000|2021-08-18 17:00:00|357.53|355.13|357.53|355.13|357.53|355.13|357.37|354.97|0
1629306010000|2021-08-18 17:00:10|357.45|355.05|357.53|355.13|357.53|355.13|357.45|355.05|0
1629306040000|2021-08-18 17:00:40|357.37|354.97|357.53|355.13|357.53|355.13|357.37|354.97|0
1629306050000|2021-08-18 17:00:50|357.37|354.97|357.37|354.97|357.37|354.97|357.21|354.81|0
1629306060000|2021-08-18 17:01:00|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1629306070000|2021-08-18 17:01:10|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1629306080000|2021-08-18 17:01:20|357.53|355.13|357.21|354.81|357.53|355.13|357.21|354.81|0
1629306090000|2021-08-18 17:01:30|357.06|354.66|356.9|354.5|357.06|354.66|356.9|354.5|0
1629306110000|2021-08-18 17:01:50|357.05|354.65|356.9|354.5|357.05|354.65|356.9|354.5|0
1629306120000|2021-08-18 17:02:00|357.05|354.65|357.05|354.65|357.21|354.81|357.05|354.65|0
1629306130000|2021-08-18 17:02:10|357.21|354.81|357.21|354.81|357.21|354.81|357.13|354.73|0
1629306150000|2021-08-18 17:02:30|357.13|354.73|357.21|354.81|357.21|354.81|357.13|354.73|0
1629306160000|2021-08-18 17:02:40|357.37|354.97|357.05|354.65|357.37|354.97|357.05|354.65|0
1629306170000|2021-08-18 17:02:50|356.9|354.5|356.58|354.18|356.9|354.5|356.58|354.18|0
1629306180000|2021-08-18 17:03:00|356.27|353.87|356.42|354.02|356.42|354.02|356.27|353.87|0
1629306190000|2021-08-18 17:03:10|356.27|353.87|356.27|353.87|356.27|353.87|356.11|353.71|0
1629306200000|2021-08-18 17:03:20|356.42|354.02|356.27|353.87|356.42|354.02|356.27|353.87|0
1629306210000|2021-08-18 17:03:30|356.19|353.79|355.79|353.39|356.19|353.79|355.79|353.39|0
1629306230000|2021-08-18 17:03:50|355.95|353.55|355.95|353.55|355.95|353.55|355.79|353.39|0
1629306240000|2021-08-18 17:04:00|355.87|353.47|355.95|353.55|355.95|353.55|355.87|353.47|0
1629306250000|2021-08-18 17:04:10|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629306260000|2021-08-18 17:04:20|355.95|353.55|356.27|353.87|356.27|353.87|355.95|353.55|0
1629306270000|2021-08-18 17:04:30|356.42|354.02|356.42|354.02|356.58|354.18|356.42|354.02|0
1629306280000|2021-08-18 17:04:40|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1629306290000|2021-08-18 17:04:50|356.42|354.02|356.42|354.02|356.42|354.02|356.42|354.02|0
1629306300000|2021-08-18 17:05:00|356.58|354.18|356.9|354.5|356.9|354.5|356.58|354.18|0
1629306310000|2021-08-18 17:05:10|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1629306320000|2021-08-18 17:05:20|356.58|354.18|356.42|354.02|356.58|354.18|356.42|354.02|0
1629306330000|2021-08-18 17:05:30|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1629306340000|2021-08-18 17:05:40|356.42|354.02|356.58|354.18|356.58|354.18|356.42|354.02|0
1629306350000|2021-08-18 17:05:50|356.42|354.02|356.27|353.87|356.42|354.02|356.27|353.87|0
1629306370000|2021-08-18 17:06:10|356.42|354.02|356.27|353.87|356.42|354.02|356.27|353.87|0
1629306380000|2021-08-18 17:06:20|356.11|353.71|355.95|353.55|356.11|353.71|355.95|353.55|0
1629306390000|2021-08-18 17:06:30|355.79|353.39|355.48|353.08|355.79|353.39|355.48|353.08|0
1629306400000|2021-08-18 17:06:40|355.64|353.24|356.11|353.71|356.11|353.71|355.64|353.24|0
1629306410000|2021-08-18 17:06:50|355.95|353.55|355.95|353.55|355.95|353.55|355.79|353.39|0
1629306420000|2021-08-18 17:07:00|356.11|353.71|356.27|353.87|356.27|353.87|356.11|353.71|0
1629306430000|2021-08-18 17:07:10|356.11|353.71|356.42|354.02|356.42|354.02|356.11|353.71|0
1629306440000|2021-08-18 17:07:20|356.27|353.87|356.27|353.87|356.27|353.87|356.18|353.78|0
1629306450000|2021-08-18 17:07:30|356.18|353.78|356.27|353.87|356.27|353.87|356.18|353.78|0
1629306460000|2021-08-18 17:07:40|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629306470000|2021-08-18 17:07:50|356.27|353.87|356.27|353.87|356.34|353.94|356.27|353.87|0
1629306480000|2021-08-18 17:08:00|356.34|353.94|356.18|353.78|356.34|353.94|356.18|353.78|0
1629306490000|2021-08-18 17:08:10|356.11|353.71|356.5|354.1|356.5|354.1|356.11|353.71|0
1629306500000|2021-08-18 17:08:20|356.58|354.18|356.58|354.18|356.58|354.18|356.5|354.1|0
1629306510000|2021-08-18 17:08:30|356.42|354.02|356.42|354.02|356.58|354.18|356.42|354.02|0
1629306520000|2021-08-18 17:08:40|356.26|353.86|356.34|353.94|356.34|353.94|356.26|353.86|0
1629306530000|2021-08-18 17:08:50|356.42|354.02|356.26|353.86|356.42|354.02|356.26|353.86|0
1629306540000|2021-08-18 17:09:00|356.42|354.02|356.58|354.18|356.58|354.18|356.42|354.02|0
1629306550000|2021-08-18 17:09:10|356.74|354.34|356.89|354.49|357.05|354.65|356.74|354.34|0
1629306560000|2021-08-18 17:09:20|357.05|354.65|357.05|354.65|357.05|354.65|357.05|354.65|0
1629306570000|2021-08-18 17:09:30|356.89|354.49|356.89|354.49|356.89|354.49|356.74|354.34|0
1629306580000|2021-08-18 17:09:40|357.05|354.65|356.89|354.49|357.05|354.65|356.89|354.49|0
1629306590000|2021-08-18 17:09:50|357.05|354.65|357.05|354.65|357.05|354.65|357.05|354.65|0
1629306600000|2021-08-18 17:10:00|356.97|354.57|357.05|354.65|357.05|354.65|356.97|354.57|0
1629306610000|2021-08-18 17:10:10|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1629306620000|2021-08-18 17:10:20|357.05|354.65|357.05|354.65|357.05|354.65|357.05|354.65|0
1629306630000|2021-08-18 17:10:30|357.21|354.81|357.05|354.65|357.21|354.81|357.05|354.65|0
1629306640000|2021-08-18 17:10:40|356.89|354.49|357.05|354.65|357.05|354.65|356.89|354.49|0
1629306650000|2021-08-18 17:10:50|357.21|354.81|357.05|354.65|357.21|354.81|357.05|354.65|0
1629306660000|2021-08-18 17:11:00|357.13|354.73|357.21|354.81|357.21|354.81|357.13|354.73|0
1629306670000|2021-08-18 17:11:10|357.05|354.65|357.05|354.65|357.05|354.65|357.05|354.65|0
1629306690000|2021-08-18 17:11:30|356.89|354.49|356.89|354.49|356.89|354.49|356.74|354.34|0
1629306700000|2021-08-18 17:11:40|356.74|354.34|356.74|354.34|356.81|354.41|356.74|354.34|0
1629306710000|2021-08-18 17:11:50|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1629306720000|2021-08-18 17:12:00|357.05|354.65|357.05|354.65|357.05|354.65|357.05|354.65|0
1629306740000|2021-08-18 17:12:20|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1629306750000|2021-08-18 17:12:30|356.97|354.57|357.05|354.65|357.05|354.65|356.89|354.49|0
1629306760000|2021-08-18 17:12:40|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1629306770000|2021-08-18 17:12:50|356.74|354.34|356.89|354.49|356.89|354.49|356.74|354.34|0
1629306780000|2021-08-18 17:13:00|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1629306800000|2021-08-18 17:13:20|356.58|354.18|356.74|354.34|356.74|354.34|356.58|354.18|0
1629306810000|2021-08-18 17:13:30|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1629306820000|2021-08-18 17:13:40|356.73|354.33|356.89|354.49|356.89|354.49|356.73|354.33|0
1629306830000|2021-08-18 17:13:50|356.73|354.33|356.89|354.49|356.89|354.49|356.73|354.33|0
1629306840000|2021-08-18 17:14:00|356.73|354.33|356.89|354.49|356.89|354.49|356.73|354.33|0
1629306850000|2021-08-18 17:14:10|357.05|354.65|356.89|354.49|357.05|354.65|356.89|354.49|0
1629306860000|2021-08-18 17:14:20|357.05|354.65|357.05|354.65|357.21|354.81|357.05|354.65|0
1629306870000|2021-08-18 17:14:30|357.21|354.81|357.21|354.81|357.28|354.88|357.21|354.81|0
1629306880000|2021-08-18 17:14:40|357.36|354.96|357.21|354.81|357.36|354.96|357.21|354.81|0
1629306890000|2021-08-18 17:14:50|357.36|354.96|357.13|354.73|357.36|354.96|357.13|354.73|0
1629306900000|2021-08-18 17:15:00|357.21|354.81|357.21|354.81|357.21|354.81|357.05|354.65|0
1629306910000|2021-08-18 17:15:10|357.05|354.65|356.89|354.49|357.05|354.65|356.89|354.49|0
1629306920000|2021-08-18 17:15:20|357.05|354.65|356.89|354.49|357.05|354.65|356.89|354.49|0
1629306930000|2021-08-18 17:15:30|356.73|354.33|356.73|354.33|356.73|354.33|356.73|354.33|0
1629306940000|2021-08-18 17:15:40|356.89|354.49|357.05|354.65|357.05|354.65|356.89|354.49|0
1629306960000|2021-08-18 17:16:00|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1629306970000|2021-08-18 17:16:10|357.36|354.96|357.36|354.96|357.36|354.96|357.36|354.96|0
1629306980000|2021-08-18 17:16:20|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1629306990000|2021-08-18 17:16:30|357.36|354.96|357.21|354.81|357.36|354.96|357.21|354.81|0
1629307000000|2021-08-18 17:16:40|357.05|354.65|357.12|354.72|357.21|354.81|357.05|354.65|0
1629307010000|2021-08-18 17:16:50|357.05|354.65|356.89|354.49|357.05|354.65|356.89|354.49|0
1629307020000|2021-08-18 17:17:00|356.73|354.33|356.42|354.02|356.73|354.33|356.42|354.02|0
1629307030000|2021-08-18 17:17:10|356.58|354.18|356.58|354.18|356.58|354.18|356.42|354.02|0
1629307040000|2021-08-18 17:17:20|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1629307050000|2021-08-18 17:17:30|356.42|354.02|356.42|354.02|356.42|354.02|356.42|354.02|0
1629307060000|2021-08-18 17:17:40|356.49|354.09|356.42|354.02|356.58|354.18|356.42|354.02|0
1629307070000|2021-08-18 17:17:50|356.26|353.86|356.1|353.7|356.26|353.86|356.1|353.7|0
1629307080000|2021-08-18 17:18:00|356.26|353.86|356.1|353.7|356.26|353.86|356.1|353.7|0
1629307090000|2021-08-18 17:18:10|355.95|353.55|355.95|353.55|355.95|353.55|355.95|353.55|0
1629307100000|2021-08-18 17:18:20|356.1|353.7|355.95|353.55|356.1|353.7|355.95|353.55|0
1629307110000|2021-08-18 17:18:30|355.79|353.39|355.95|353.55|355.95|353.55|355.79|353.39|0
1629307130000|2021-08-18 17:18:50|356.1|353.7|355.95|353.55|356.1|353.7|355.95|353.55|0
1629307140000|2021-08-18 17:19:00|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1629307150000|2021-08-18 17:19:10|355.95|353.55|356.02|353.62|356.02|353.62|355.95|353.55|0
1629307160000|2021-08-18 17:19:20|356.1|353.7|355.79|353.39|356.1|353.7|355.79|353.39|0
1629307170000|2021-08-18 17:19:30|355.95|353.55|356.1|353.7|356.1|353.7|355.95|353.55|0
1629307190000|2021-08-18 17:19:50|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1629307200000|2021-08-18 17:20:00|356.34|353.94|356.42|354.02|356.42|354.02|356.34|353.94|0
1629307210000|2021-08-18 17:20:10|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1629307220000|2021-08-18 17:20:20|356.42|354.02|356.42|354.02|356.42|354.02|356.42|354.02|0
1629307240000|2021-08-18 17:20:40|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1629307250000|2021-08-18 17:20:50|356.42|354.02|356.42|354.02|356.42|354.02|356.26|353.86|0
1629307270000|2021-08-18 17:21:10|356.26|353.86|356.1|353.7|356.26|353.86|356.1|353.7|0
1629307280000|2021-08-18 17:21:20|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1629307300000|2021-08-18 17:21:40|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1629307310000|2021-08-18 17:21:50|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1629307320000|2021-08-18 17:22:00|355.71|353.31|355.63|353.23|355.79|353.39|355.63|353.23|0
1629307330000|2021-08-18 17:22:10|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1629307340000|2021-08-18 17:22:20|355.94|353.54|355.79|353.39|355.94|353.54|355.79|353.39|0
1629307350000|2021-08-18 17:22:30|355.94|353.54|355.79|353.39|355.94|353.54|355.79|353.39|0
1629307360000|2021-08-18 17:22:40|355.86|353.46|355.94|353.54|355.94|353.54|355.86|353.46|0
1629307370000|2021-08-18 17:22:50|355.79|353.39|355.79|353.39|355.94|353.54|355.79|353.39|0
1629307380000|2021-08-18 17:23:00|355.94|353.54|356.1|353.7|356.1|353.7|355.94|353.54|0
1629307390000|2021-08-18 17:23:10|355.94|353.54|355.79|353.39|355.94|353.54|355.79|353.39|0
1629307400000|2021-08-18 17:23:20|355.94|353.54|355.79|353.39|355.94|353.54|355.79|353.39|0
1629307410000|2021-08-18 17:23:30|355.63|353.23|355.47|353.07|355.63|353.23|355.47|353.07|0
1629307430000|2021-08-18 17:23:50|355.55|353.15|355.79|353.39|355.79|353.39|355.55|353.15|0
1629307440000|2021-08-18 17:24:00|355.63|353.23|355.79|353.39|355.79|353.39|355.63|353.23|0
1629307450000|2021-08-18 17:24:10|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1629307460000|2021-08-18 17:24:20|356.1|353.7|355.94|353.54|356.1|353.7|355.94|353.54|0
1629307470000|2021-08-18 17:24:30|355.79|353.39|355.79|353.39|355.94|353.54|355.79|353.39|0
1629307480000|2021-08-18 17:24:40|355.7|353.3|355.63|353.23|355.7|353.3|355.63|353.23|0
1629307490000|2021-08-18 17:24:50|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629307500000|2021-08-18 17:25:00|355.16|352.76|355.16|352.76|355.31|352.91|355.16|352.76|0
1629307510000|2021-08-18 17:25:10|355|352.6|355|352.6|355.08|352.68|355|352.6|0
1629307520000|2021-08-18 17:25:20|355.16|352.76|355.16|352.76|355.16|352.76|355.16|352.76|0
1629307530000|2021-08-18 17:25:30|355.31|352.91|355.16|352.76|355.31|352.91|355.16|352.76|0
1629307540000|2021-08-18 17:25:40|355.23|352.83|355.23|352.83|355.31|352.91|355.23|352.83|0
1629307550000|2021-08-18 17:25:50|355.16|352.76|355.47|353.07|355.47|353.07|355.16|352.76|0
1629307560000|2021-08-18 17:26:00|355.31|352.91|355.16|352.76|355.31|352.91|355.16|352.76|0
1629307570000|2021-08-18 17:26:10|355|352.6|355.07|352.67|355.16|352.76|355|352.6|0
1629307580000|2021-08-18 17:26:20|355.16|352.76|355.47|353.07|355.47|353.07|355.16|352.76|0
1629307590000|2021-08-18 17:26:30|355.31|352.91|355.16|352.76|355.31|352.91|355.16|352.76|0
1629307600000|2021-08-18 17:26:40|355|352.6|355|352.6|355|352.6|355|352.6|0
1629307610000|2021-08-18 17:26:50|354.84|352.44|354.53|352.13|354.84|352.44|354.53|352.13|0
1629307620000|2021-08-18 17:27:00|354.68|352.28|354.53|352.13|354.68|352.28|354.37|351.97|0
1629307630000|2021-08-18 17:27:10|354.45|352.05|354.68|352.28|354.68|352.28|354.45|352.05|0
1629307640000|2021-08-18 17:27:20|354.84|352.44|355|352.6|355.16|352.76|354.84|352.44|0
1629307650000|2021-08-18 17:27:30|355.16|352.76|355.16|352.76|355.16|352.76|355|352.6|0
1629307660000|2021-08-18 17:27:40|355.31|352.91|355.31|352.91|355.47|353.07|355.31|352.91|0
1629307670000|2021-08-18 17:27:50|355.16|352.76|355.16|352.76|355.16|352.76|355|352.6|0
1629307680000|2021-08-18 17:28:00|355.31|352.91|355.47|353.07|355.47|353.07|355.31|352.91|0
1629307690000|2021-08-18 17:28:10|355.63|353.23|355.47|353.07|355.63|353.23|355.47|353.07|0
1629307700000|2021-08-18 17:28:20|355.63|353.23|355.47|353.07|355.63|353.23|355.47|353.07|0
1629307710000|2021-08-18 17:28:30|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1629307720000|2021-08-18 17:28:40|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629307730000|2021-08-18 17:28:50|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629307740000|2021-08-18 17:29:00|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629307770000|2021-08-18 17:29:30|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1629307780000|2021-08-18 17:29:40|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629307790000|2021-08-18 17:29:50|355.31|352.91|355.47|353.07|355.47|353.07|355.31|352.91|0
1629307800000|2021-08-18 17:30:00|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1629307810000|2021-08-18 17:30:10|355.47|353.07|355.78|353.38|355.78|353.38|355.31|352.91|0
1629307820000|2021-08-18 17:30:20|355.94|353.54|356.1|353.7|356.1|353.7|355.94|353.54|0
1629307830000|2021-08-18 17:30:30|355.94|353.54|355.78|353.38|355.94|353.54|355.78|353.38|0
1629307840000|2021-08-18 17:30:40|355.94|353.54|356.1|353.7|356.1|353.7|355.94|353.54|0
1629307850000|2021-08-18 17:30:50|355.94|353.54|355.63|353.23|355.94|353.54|355.63|353.23|0
1629307860000|2021-08-18 17:31:00|355.47|353.07|355.47|353.07|355.63|353.23|355.47|353.07|0
1629307870000|2021-08-18 17:31:10|355.54|353.14|355.47|353.07|355.63|353.23|355.47|353.07|0
1629307880000|2021-08-18 17:31:20|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1629307900000|2021-08-18 17:31:40|355.63|353.23|355.63|353.23|355.63|353.23|355.47|353.07|0
1629307910000|2021-08-18 17:31:50|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1629307920000|2021-08-18 17:32:00|355.63|353.23|355.78|353.38|355.78|353.38|355.63|353.23|0
1629307930000|2021-08-18 17:32:10|355.63|353.23|355.63|353.23|355.78|353.38|355.63|353.23|0
1629307940000|2021-08-18 17:32:20|355.7|353.3|355.78|353.38|355.78|353.38|355.7|353.3|0
1629307950000|2021-08-18 17:32:30|355.7|353.3|355.63|353.23|355.7|353.3|355.63|353.23|0
1629307960000|2021-08-18 17:32:40|355.47|353.07|355.47|353.07|355.47|353.07|355.31|352.91|0
1629307970000|2021-08-18 17:32:50|355.63|353.23|355.78|353.38|355.78|353.38|355.63|353.23|0
1629307980000|2021-08-18 17:33:00|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1629307990000|2021-08-18 17:33:10|356.1|353.7|356.41|354.01|356.41|354.01|356.1|353.7|0
1629308000000|2021-08-18 17:33:20|356.25|353.85|356.57|354.17|356.57|354.17|356.25|353.85|0
1629308010000|2021-08-18 17:33:30|356.41|354.01|356.25|353.85|356.41|354.01|356.25|353.85|0
1629308020000|2021-08-18 17:33:40|356.41|354.01|356.25|353.85|356.41|354.01|356.25|353.85|0
1629308030000|2021-08-18 17:33:50|356.1|353.7|356.25|353.85|356.25|353.85|356.1|353.7|0
1629308040000|2021-08-18 17:34:00|356.57|354.17|356.41|354.01|356.57|354.17|356.41|354.01|0
1629308050000|2021-08-18 17:34:10|356.25|353.85|356.1|353.7|356.25|353.85|356.1|353.7|0
1629308060000|2021-08-18 17:34:20|355.78|353.38|355.94|353.54|355.94|353.54|355.78|353.38|0
1629308080000|2021-08-18 17:34:40|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1629308090000|2021-08-18 17:34:50|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1629308100000|2021-08-18 17:35:00|355.78|353.38|356.1|353.7|356.1|353.7|355.78|353.38|0
1629308120000|2021-08-18 17:35:20|355.94|353.54|355.94|353.54|356.01|353.61|355.94|353.54|0
1629308130000|2021-08-18 17:35:30|356.1|353.7|356.1|353.7|356.1|353.7|355.94|353.54|0
1629308140000|2021-08-18 17:35:40|356.17|353.77|356.1|353.7|356.17|353.77|356.1|353.7|0
1629308150000|2021-08-18 17:35:50|356.25|353.85|356.1|353.7|356.25|353.85|356.1|353.7|0
1629308160000|2021-08-18 17:36:00|356.17|353.77|355.94|353.54|356.17|353.77|355.94|353.54|0
1629308170000|2021-08-18 17:36:10|355.78|353.38|355.94|353.54|355.94|353.54|355.78|353.38|0
1629308180000|2021-08-18 17:36:20|356.01|353.61|355.78|353.38|356.01|353.61|355.78|353.38|0
1629308190000|2021-08-18 17:36:30|355.94|353.54|355.86|353.46|355.94|353.54|355.78|353.38|0
1629308200000|2021-08-18 17:36:40|355.78|353.38|355.94|353.54|355.94|353.54|355.78|353.38|0
1629308210000|2021-08-18 17:36:50|355.78|353.38|355.62|353.22|355.78|353.38|355.62|353.22|0
1629308220000|2021-08-18 17:37:00|355.7|353.3|355.94|353.54|355.94|353.54|355.7|353.3|0
1629308230000|2021-08-18 17:37:10|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1629308250000|2021-08-18 17:37:30|355.86|353.46|355.78|353.38|355.94|353.54|355.78|353.38|0
1629308270000|2021-08-18 17:37:50|355.94|353.54|355.78|353.38|355.94|353.54|355.78|353.38|0
1629308280000|2021-08-18 17:38:00|355.94|353.54|355.78|353.38|355.94|353.54|355.78|353.38|0
1629308290000|2021-08-18 17:38:10|355.62|353.22|355.78|353.38|355.78|353.38|355.62|353.22|0
1629308300000|2021-08-18 17:38:20|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1629308310000|2021-08-18 17:38:30|356.09|353.69|355.94|353.54|356.09|353.69|355.94|353.54|0
1629308320000|2021-08-18 17:38:40|356.09|353.69|356.25|353.85|356.25|353.85|356.09|353.69|0
1629308340000|2021-08-18 17:39:00|356.33|353.93|356.41|354.01|356.41|354.01|356.25|353.85|0
1629308350000|2021-08-18 17:39:10|356.25|353.85|356.41|354.01|356.41|354.01|356.25|353.85|0
1629308360000|2021-08-18 17:39:20|356.25|353.85|355.94|353.54|356.25|353.85|355.94|353.54|0
1629308370000|2021-08-18 17:39:30|356.01|353.61|356.25|353.85|356.25|353.85|356.01|353.61|0
1629308380000|2021-08-18 17:39:40|356.33|353.93|356.25|353.85|356.33|353.93|356.25|353.85|0
1629308400000|2021-08-18 17:40:00|356.41|354.01|356.33|353.93|356.41|354.01|356.25|353.85|0
1629308410000|2021-08-18 17:40:10|356.25|353.85|356.17|353.77|356.25|353.85|356.17|353.77|0
1629308420000|2021-08-18 17:40:20|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1629308440000|2021-08-18 17:40:40|356.17|353.77|356.17|353.77|356.25|353.85|356.17|353.77|0
1629308450000|2021-08-18 17:40:50|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1629308460000|2021-08-18 17:41:00|356.17|353.77|356.09|353.69|356.17|353.77|356.09|353.69|0
1629308470000|2021-08-18 17:41:10|356.01|353.61|356.09|353.69|356.09|353.69|355.94|353.54|0
1629308480000|2021-08-18 17:41:20|356.25|353.85|356.09|353.69|356.25|353.85|356.09|353.69|0
1629308490000|2021-08-18 17:41:30|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1629308500000|2021-08-18 17:41:40|356.09|353.69|356.09|353.69|356.09|353.69|356.09|353.69|0
1629308510000|2021-08-18 17:41:50|356.25|353.85|356.09|353.69|356.25|353.85|356.09|353.69|0
1629308520000|2021-08-18 17:42:00|356.17|353.77|356.25|353.85|356.25|353.85|356.17|353.77|0
1629308530000|2021-08-18 17:42:10|356.41|354.01|356.25|353.85|356.41|354.01|356.25|353.85|0
1629308540000|2021-08-18 17:42:20|356.33|353.93|356.25|353.85|356.33|353.93|356.25|353.85|0
1629308550000|2021-08-18 17:42:30|356.41|354.01|356.33|353.93|356.41|354.01|356.33|353.93|0
1629308560000|2021-08-18 17:42:40|356.25|353.85|356.41|354.01|356.41|354.01|356.25|353.85|0
1629308570000|2021-08-18 17:42:50|356.57|354.17|356.57|354.17|356.57|354.17|356.57|354.17|0
1629308590000|2021-08-18 17:43:10|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1629308600000|2021-08-18 17:43:20|356.57|354.17|356.57|354.17|356.57|354.17|356.57|354.17|0
1629308610000|2021-08-18 17:43:30|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1629308630000|2021-08-18 17:43:50|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1629308650000|2021-08-18 17:44:10|356.72|354.32|356.56|354.16|356.72|354.32|356.56|354.16|0
1629308670000|2021-08-18 17:44:30|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1629308690000|2021-08-18 17:44:50|356.64|354.24|356.72|354.32|356.72|354.32|356.56|354.16|0
1629308720000|2021-08-18 17:45:20|356.88|354.48|356.95|354.55|356.95|354.55|356.88|354.48|0
1629308730000|2021-08-18 17:45:30|357.04|354.64|356.88|354.48|357.04|354.64|356.88|354.48|0
1629308740000|2021-08-18 17:45:40|356.95|354.55|357.04|354.64|357.04|354.64|356.95|354.55|0
1629308750000|2021-08-18 17:45:50|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1629308760000|2021-08-18 17:46:00|357.04|354.64|357.19|354.79|357.19|354.79|357.04|354.64|0
1629308780000|2021-08-18 17:46:20|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1629308790000|2021-08-18 17:46:30|357.04|354.64|357.04|354.64|357.04|354.64|357.04|354.64|0
1629308800000|2021-08-18 17:46:40|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1629308810000|2021-08-18 17:46:50|357.19|354.79|357.04|354.64|357.19|354.79|357.04|354.64|0
1629308830000|2021-08-18 17:47:10|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1629308840000|2021-08-18 17:47:20|357.04|354.64|357.04|354.64|357.04|354.64|357.04|354.64|0
1629308850000|2021-08-18 17:47:30|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1629308860000|2021-08-18 17:47:40|357.35|354.95|357.27|354.87|357.35|354.95|357.27|354.87|0
1629308870000|2021-08-18 17:47:50|357.35|354.95|357.35|354.95|357.35|354.95|357.19|354.79|0
1629308880000|2021-08-18 17:48:00|357.27|354.87|357.35|354.95|357.35|354.95|357.27|354.87|0
1629308890000|2021-08-18 17:48:10|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1629308900000|2021-08-18 17:48:20|357.04|354.64|357.11|354.71|357.11|354.71|357.04|354.64|0
1629308910000|2021-08-18 17:48:30|357.19|354.79|357.04|354.64|357.19|354.79|357.04|354.64|0
1629308920000|2021-08-18 17:48:40|357.19|354.79|357.04|354.64|357.19|354.79|357.04|354.64|0
1629308930000|2021-08-18 17:48:50|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1629308940000|2021-08-18 17:49:00|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1629308950000|2021-08-18 17:49:10|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1629308970000|2021-08-18 17:49:30|357.04|354.64|357.04|354.64|357.04|354.64|357.04|354.64|0
1629308980000|2021-08-18 17:49:40|356.88|354.48|357.04|354.64|357.04|354.64|356.88|354.48|0
1629308990000|2021-08-18 17:49:50|356.95|354.55|356.88|354.48|356.95|354.55|356.88|354.48|0
1629309000000|2021-08-18 17:50:00|356.95|354.55|356.88|354.48|357.03|354.63|356.88|354.48|0
1629309010000|2021-08-18 17:50:10|357.03|354.63|356.88|354.48|357.03|354.63|356.88|354.48|0
1629309020000|2021-08-18 17:50:20|357.03|354.63|356.88|354.48|357.03|354.63|356.88|354.48|0
1629309030000|2021-08-18 17:50:30|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1629309040000|2021-08-18 17:50:40|357.11|354.71|357.03|354.63|357.11|354.71|357.03|354.63|0
1629309060000|2021-08-18 17:51:00|356.88|354.48|357.03|354.63|357.03|354.63|356.88|354.48|0
1629309100000|2021-08-18 17:51:40|357.19|354.79|357.03|354.63|357.19|354.79|357.03|354.63|0
1629309130000|2021-08-18 17:52:10|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1629309140000|2021-08-18 17:52:20|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1629309150000|2021-08-18 17:52:30|357.19|354.79|357.19|354.79|357.19|354.79|357.03|354.63|0
1629309170000|2021-08-18 17:52:50|357.35|354.95|357.35|354.95|357.35|354.95|357.19|354.79|0
1629309220000|2021-08-18 17:53:40|357.19|354.79|357.51|355.11|357.51|355.11|357.19|354.79|0
1629309270000|2021-08-18 17:54:30|357.66|355.26|357.66|355.26|357.66|355.26|357.66|355.26|0
1629309280000|2021-08-18 17:54:40|357.74|355.34|357.66|355.26|357.82|355.42|357.66|355.26|0
1629309290000|2021-08-18 17:54:50|357.74|355.34|357.82|355.42|357.82|355.42|357.74|355.34|0
1629309300000|2021-08-18 17:55:00|357.66|355.26|357.82|355.42|357.82|355.42|357.66|355.26|0
1629309310000|2021-08-18 17:55:10|357.66|355.26|357.82|355.42|357.82|355.42|357.66|355.26|0
1629309330000|2021-08-18 17:55:30|357.66|355.26|357.66|355.26|357.66|355.26|357.66|355.26|0
1629309340000|2021-08-18 17:55:40|357.82|355.42|357.82|355.42|357.82|355.42|357.82|355.42|0
1629309360000|2021-08-18 17:56:00|357.98|355.58|357.9|355.5|357.98|355.58|357.82|355.42|0
1629309370000|2021-08-18 17:56:10|357.82|355.42|357.82|355.42|357.82|355.42|357.82|355.42|0
1629309440000|2021-08-18 17:57:20|357.74|355.34|357.82|355.42|357.82|355.42|357.74|355.34|0
1629309450000|2021-08-18 17:57:30|357.66|355.26|357.82|355.42|357.82|355.42|357.66|355.26|0
1629309460000|2021-08-18 17:57:40|357.66|355.26|357.66|355.26|357.66|355.26|357.66|355.26|0
1629309520000|2021-08-18 17:58:40|357.74|355.34|357.66|355.26|357.74|355.34|357.66|355.26|0
1629309530000|2021-08-18 17:58:50|357.82|355.42|357.66|355.26|357.82|355.42|357.66|355.26|0
1629309550000|2021-08-18 17:59:10|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1629309560000|2021-08-18 17:59:20|357.26|354.86|357.19|354.79|357.26|354.86|357.19|354.79|0
1629309570000|2021-08-18 17:59:30|357.26|354.86|357.19|354.79|357.26|354.86|357.19|354.79|0
1629309600000|2021-08-18 18:00:00|357.35|354.95|357.19|354.79|357.35|354.95|357.11|354.71|0
1629309610000|2021-08-18 18:00:10|357.03|354.63|356.87|354.47|357.03|354.63|356.87|354.47|0
1629309620000|2021-08-18 18:00:20|356.79|354.39|357.03|354.63|357.03|354.63|356.79|354.39|0
1629309640000|2021-08-18 18:00:40|357.19|354.79|357.35|354.95|357.35|354.95|357.19|354.79|0
1629309650000|2021-08-18 18:00:50|357.42|355.02|357.5|355.1|357.5|355.1|357.42|355.02|0
1629309660000|2021-08-18 18:01:00|357.42|355.02|357.35|354.95|357.42|355.02|357.35|354.95|0
1629309670000|2021-08-18 18:01:10|357.26|354.86|357.5|355.1|357.5|355.1|357.26|354.86|0
1629309680000|2021-08-18 18:01:20|357.35|354.95|357.66|355.26|357.66|355.26|357.35|354.95|0
1629309690000|2021-08-18 18:01:30|357.74|355.34|358.13|355.73|358.13|355.73|357.74|355.34|0
1629309700000|2021-08-18 18:01:40|357.98|355.58|357.89|355.49|358.13|355.73|357.89|355.49|0
1629309710000|2021-08-18 18:01:50|357.82|355.42|357.82|355.42|357.82|355.42|357.5|355.1|0
1629309720000|2021-08-18 18:02:00|358.29|355.89|359.08|356.68|359.08|356.68|358.29|355.89|0
1629309730000|2021-08-18 18:02:10|359.24|356.84|359.08|356.68|359.24|356.84|358.92|356.52|0
1629309740000|2021-08-18 18:02:20|358.92|356.52|359.24|356.84|359.24|356.84|358.92|356.52|0
1629309760000|2021-08-18 18:02:40|359.08|356.68|358.92|356.52|359.08|356.68|358.77|356.37|0
1629309770000|2021-08-18 18:02:50|359.08|356.68|359.24|356.84|359.24|356.84|359.08|356.68|0
1629309780000|2021-08-18 18:03:00|359.08|356.68|359.24|356.84|359.24|356.84|359.08|356.68|0
1629309790000|2021-08-18 18:03:10|359.08|356.68|358.92|356.52|359.08|356.68|358.92|356.52|0
1629309800000|2021-08-18 18:03:20|359.08|356.68|359.08|356.68|359.08|356.68|358.76|356.36|0
1629309810000|2021-08-18 18:03:30|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1629309820000|2021-08-18 18:03:40|359.55|357.15|359.87|357.47|359.87|357.47|359.55|357.15|0
1629309830000|2021-08-18 18:03:50|359.4|357|359.87|357.47|359.87|357.47|359.4|357|0
1629309840000|2021-08-18 18:04:00|360.03|357.63|360.35|357.95|360.35|357.95|360.03|357.63|0
1629309850000|2021-08-18 18:04:10|360.66|358.26|360.66|358.26|360.66|358.26|360.35|357.95|0
1629309860000|2021-08-18 18:04:20|360.82|358.42|360.98|358.58|360.98|358.58|360.82|358.42|0
1629309870000|2021-08-18 18:04:30|361.45|359.05|361.45|359.05|361.45|359.05|361.3|358.9|0
1629309880000|2021-08-18 18:04:40|361.61|359.21|361.93|359.53|361.93|359.53|361.61|359.21|0
1629309890000|2021-08-18 18:04:50|362.25|359.85|362.25|359.85|362.41|360.01|362.25|359.85|0
1629309900000|2021-08-18 18:05:00|362.41|360.01|362.41|360.01|362.57|360.17|362.41|360.01|0
1629309910000|2021-08-18 18:05:10|362.57|360.17|362.57|360.17|362.57|360.17|362.41|360.01|0
1629309920000|2021-08-18 18:05:20|362.41|360.01|362.25|359.85|362.41|360.01|361.93|359.53|0
1629309930000|2021-08-18 18:05:30|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1629309940000|2021-08-18 18:05:40|362.41|360.01|361.77|359.37|362.41|360.01|361.77|359.37|0
1629309950000|2021-08-18 18:05:50|361.93|359.53|361.93|359.53|362.09|359.69|361.93|359.53|0
1629309960000|2021-08-18 18:06:00|362.25|359.85|362.25|359.85|362.41|360.01|362.25|359.85|0
1629309970000|2021-08-18 18:06:10|361.93|359.53|361.61|359.21|361.93|359.53|361.61|359.21|0
1629309980000|2021-08-18 18:06:20|361.45|359.05|361.61|359.21|361.61|359.21|361.45|359.05|0
1629309990000|2021-08-18 18:06:30|361.77|359.37|361.45|359.05|361.77|359.37|361.45|359.05|0
1629310000000|2021-08-18 18:06:40|361.3|358.9|361.14|358.74|361.3|358.9|361.14|358.74|0
1629310010000|2021-08-18 18:06:50|360.98|358.58|360.34|357.94|361.14|358.74|360.34|357.94|0
1629310020000|2021-08-18 18:07:00|360.66|358.26|360.98|358.58|360.98|358.58|360.5|358.1|0
1629310040000|2021-08-18 18:07:20|361.14|358.74|360.82|358.42|361.14|358.74|360.82|358.42|0
1629310050000|2021-08-18 18:07:30|360.66|358.26|360.82|358.42|360.82|358.42|360.66|358.26|0
1629310060000|2021-08-18 18:07:40|360.66|358.26|360.5|358.1|360.66|358.26|360.5|358.1|0
1629310070000|2021-08-18 18:07:50|360.34|357.94|360.66|358.26|360.66|358.26|360.34|357.94|0
1629310080000|2021-08-18 18:08:00|360.82|358.42|360.66|358.26|360.82|358.42|360.66|358.26|0
1629310100000|2021-08-18 18:08:20|360.5|358.1|360.34|357.94|360.66|358.26|360.34|357.94|0
1629310110000|2021-08-18 18:08:30|360.19|357.79|360.03|357.63|360.19|357.79|360.03|357.63|0
1629310120000|2021-08-18 18:08:40|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1629310130000|2021-08-18 18:08:50|359.39|356.99|359.39|356.99|359.71|357.31|359.39|356.99|0
1629310140000|2021-08-18 18:09:00|359.63|357.23|359.24|356.84|359.71|357.31|359.24|356.84|0
1629310150000|2021-08-18 18:09:10|359.39|356.99|359.24|356.84|359.39|356.99|359.08|356.68|0
1629310160000|2021-08-18 18:09:20|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1629310170000|2021-08-18 18:09:30|359.55|357.15|359.55|357.15|359.55|357.15|359.55|357.15|0
1629310180000|2021-08-18 18:09:40|359.71|357.31|359.71|357.31|359.87|357.47|359.71|357.31|0
1629310200000|2021-08-18 18:10:00|359.87|357.47|360.26|357.86|360.26|357.86|359.87|357.47|0
1629310210000|2021-08-18 18:10:10|360.34|357.94|360.5|358.1|360.5|358.1|360.34|357.94|0
1629310220000|2021-08-18 18:10:20|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1629310230000|2021-08-18 18:10:30|360.34|357.94|360.18|357.78|360.34|357.94|360.18|357.78|0
1629310240000|2021-08-18 18:10:40|360.03|357.63|360.5|358.1|360.5|358.1|360.03|357.63|0
1629310250000|2021-08-18 18:10:50|360.34|357.94|360.18|357.78|360.5|358.1|360.18|357.78|0
1629310260000|2021-08-18 18:11:00|360.03|357.63|360.03|357.63|360.03|357.63|359.71|357.31|0
1629310270000|2021-08-18 18:11:10|359.71|357.31|359.08|356.68|359.71|357.31|359.08|356.68|0
1629310280000|2021-08-18 18:11:20|358.92|356.52|358.76|356.36|358.92|356.52|358.76|356.36|0
1629310290000|2021-08-18 18:11:30|358.6|356.2|358.6|356.2|358.76|356.36|358.6|356.2|0
1629310300000|2021-08-18 18:11:40|358.76|356.36|358.6|356.2|358.76|356.36|358.45|356.05|0
1629310310000|2021-08-18 18:11:50|358.76|356.36|358.6|356.2|358.76|356.36|358.6|356.2|0
1629310320000|2021-08-18 18:12:00|358.76|356.36|357.66|355.26|358.76|356.36|357.66|355.26|0
1629310330000|2021-08-18 18:12:10|357.81|355.41|357.5|355.1|357.81|355.41|357.5|355.1|0
1629310340000|2021-08-18 18:12:20|357.18|354.78|356.55|354.15|357.18|354.78|356.55|354.15|0
1629310350000|2021-08-18 18:12:30|356.08|353.68|355.45|353.05|356.08|353.68|355.45|353.05|0
1629310360000|2021-08-18 18:12:40|355.92|353.52|355.29|352.89|355.92|353.52|355.29|352.89|0
1629310370000|2021-08-18 18:12:50|355.45|353.05|354.19|351.79|355.45|353.05|354.19|351.79|0
1629310380000|2021-08-18 18:13:00|354.04|351.64|353.72|351.32|354.04|351.64|353.72|351.32|0
1629310390000|2021-08-18 18:13:10|353.57|351.17|352.31|349.91|353.57|351.17|352.31|349.91|0
1629310400000|2021-08-18 18:13:20|351.69|349.29|351.69|349.29|352.31|349.91|351.69|349.29|0
1629310410000|2021-08-18 18:13:30|352|349.6|351.84|349.44|352|349.6|351.84|349.44|0
1629310420000|2021-08-18 18:13:40|352|349.6|351.53|349.13|352|349.6|351.53|349.13|0
1629310430000|2021-08-18 18:13:50|351.38|348.98|350.91|348.51|351.53|349.13|350.91|348.51|0
1629310440000|2021-08-18 18:14:00|351.06|348.66|351.06|348.66|351.06|348.66|350.91|348.51|0
1629310450000|2021-08-18 18:14:10|351.37|348.97|352.16|349.76|352.16|349.76|351.37|348.97|0
1629310460000|2021-08-18 18:14:20|352.47|350.07|352.78|350.38|352.78|350.38|352.47|350.07|0
1629310470000|2021-08-18 18:14:30|352.31|349.91|352.63|350.23|352.63|350.23|352.31|349.91|0
1629310480000|2021-08-18 18:14:40|352.78|350.38|352.63|350.23|352.78|350.38|352.63|350.23|0
1629310490000|2021-08-18 18:14:50|352.47|350.07|352.47|350.07|352.63|350.23|352.47|350.07|0
1629310500000|2021-08-18 18:15:00|352.31|349.91|352.31|349.91|352.31|349.91|351.84|349.44|0
1629310510000|2021-08-18 18:15:10|352.47|350.07|352.78|350.38|352.78|350.38|352.47|350.07|0
1629310520000|2021-08-18 18:15:20|352.47|350.07|352.47|350.07|352.63|350.23|352.31|349.91|0
1629310530000|2021-08-18 18:15:30|352.63|350.23|351.36|348.96|352.63|350.23|351.36|348.96|0
1629310540000|2021-08-18 18:15:40|351.05|348.65|351.21|348.81|351.21|348.81|350.89|348.49|0
1629310550000|2021-08-18 18:15:50|350.89|348.49|350.27|347.87|350.89|348.49|350.27|347.87|0
1629310560000|2021-08-18 18:16:00|350.11|347.71|349.64|347.24|350.11|347.71|349.64|347.24|0
1629310570000|2021-08-18 18:16:10|349.8|347.4|348.86|346.46|349.8|347.4|348.86|346.46|0
1629310580000|2021-08-18 18:16:20|348.7|346.3|349.82|347.42|349.82|347.42|348.55|346.15|0
1629310590000|2021-08-18 18:16:30|349.66|347.26|349.82|347.42|349.98|347.58|349.66|347.26|0
1629310600000|2021-08-18 18:16:40|349.2|346.8|349.2|346.8|349.2|346.8|349.04|346.64|0
1629310610000|2021-08-18 18:16:50|349.27|346.87|349.27|346.87|349.51|347.11|349.27|346.87|0
1629310620000|2021-08-18 18:17:00|348.89|346.49|348.57|346.17|348.89|346.49|348.42|346.02|0
1629310630000|2021-08-18 18:17:10|348.73|346.33|348.26|345.86|348.73|346.33|348.26|345.86|0
1629310640000|2021-08-18 18:17:20|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1629310650000|2021-08-18 18:17:30|348.42|346.02|348.11|345.71|348.42|346.02|348.11|345.71|0
1629310660000|2021-08-18 18:17:40|347.95|345.55|347.95|345.55|347.95|345.55|347.8|345.4|0
1629310670000|2021-08-18 18:17:50|347.64|345.24|347.48|345.08|347.64|345.24|347.17|344.77|0
1629310680000|2021-08-18 18:18:00|347.17|344.77|347.02|344.62|347.17|344.77|347.02|344.62|0
1629310690000|2021-08-18 18:18:10|347.33|344.93|348.11|345.71|348.11|345.71|347.33|344.93|0
1629310700000|2021-08-18 18:18:20|347.95|345.55|348.11|345.71|348.26|345.86|347.95|345.55|0
1629310710000|2021-08-18 18:18:30|348.57|346.17|348.73|346.33|348.88|346.48|348.57|346.17|0
1629310720000|2021-08-18 18:18:40|348.57|346.17|348.57|346.17|348.57|346.17|348.42|346.02|0
1629310730000|2021-08-18 18:18:50|348.42|346.02|348.73|346.33|348.88|346.48|348.42|346.02|0
1629310740000|2021-08-18 18:19:00|348.57|346.17|348.42|346.02|348.73|346.33|348.42|346.02|0
1629310750000|2021-08-18 18:19:10|348.73|346.33|348.57|346.17|348.73|346.33|348.42|346.02|0
1629310760000|2021-08-18 18:19:20|348.73|346.33|349.35|346.95|349.35|346.95|348.73|346.33|0
1629310770000|2021-08-18 18:19:30|349.51|347.11|349.66|347.26|349.66|347.26|349.51|347.11|0
1629310780000|2021-08-18 18:19:40|349.82|347.42|349.98|347.58|349.98|347.58|349.82|347.42|0
1629310790000|2021-08-18 18:19:50|349.89|347.49|350.29|347.89|350.29|347.89|349.89|347.49|0
1629310800000|2021-08-18 18:20:00|350.44|348.04|350.76|348.36|350.76|348.36|350.44|348.04|0
1629310810000|2021-08-18 18:20:10|350.91|348.51|350.91|348.51|350.91|348.51|350.76|348.36|0
1629310820000|2021-08-18 18:20:20|350.76|348.36|351.22|348.82|351.22|348.82|350.76|348.36|0
1629310830000|2021-08-18 18:20:30|351.85|349.45|352.16|349.76|352.16|349.76|351.85|349.45|0
1629310840000|2021-08-18 18:20:40|351.85|349.45|350.91|348.51|351.85|349.45|350.91|348.51|0
1629310850000|2021-08-18 18:20:50|351.22|348.82|351.07|348.67|351.22|348.82|350.91|348.51|0
1629310860000|2021-08-18 18:21:00|351.22|348.82|351.07|348.67|351.22|348.82|350.6|348.2|0
1629310870000|2021-08-18 18:21:10|350.91|348.51|350.29|347.89|350.91|348.51|350.29|347.89|0
1629310880000|2021-08-18 18:21:20|349.58|347.18|349.35|346.95|349.58|347.18|349.35|346.95|0
1629310890000|2021-08-18 18:21:30|349.04|346.64|349.35|346.95|349.35|346.95|349.04|346.64|0
1629310900000|2021-08-18 18:21:40|349.82|347.42|349.97|347.57|349.97|347.57|349.51|347.11|0
1629310910000|2021-08-18 18:21:50|350.44|348.04|350.91|348.51|350.91|348.51|350.44|348.04|0
1629310920000|2021-08-18 18:22:00|350.76|348.36|350.44|348.04|350.76|348.36|350.44|348.04|0
1629310930000|2021-08-18 18:22:10|350.6|348.2|350.75|348.35|350.83|348.43|350.44|348.04|0
1629310940000|2021-08-18 18:22:20|350.91|348.51|351.22|348.82|351.22|348.82|350.91|348.51|0
1629310950000|2021-08-18 18:22:30|351.38|348.98|351.69|349.29|351.69|349.29|351.38|348.98|0
1629310960000|2021-08-18 18:22:40|351.54|349.14|351.54|349.14|352.01|349.61|351.54|349.14|0
1629310970000|2021-08-18 18:22:50|351.38|348.98|351.38|348.98|351.38|348.98|351.22|348.82|0
1629310980000|2021-08-18 18:23:00|351.22|348.82|351.54|349.14|351.54|349.14|351.22|348.82|0
1629310990000|2021-08-18 18:23:10|351.38|348.98|351.54|349.14|351.54|349.14|351.38|348.98|0
1629311000000|2021-08-18 18:23:20|351.69|349.29|352.01|349.61|352.01|349.61|351.69|349.29|0
1629311010000|2021-08-18 18:23:30|351.85|349.45|351.69|349.29|351.85|349.45|351.69|349.29|0
1629311020000|2021-08-18 18:23:40|352.01|349.61|352.01|349.61|352.01|349.61|352.01|349.61|0
1629311030000|2021-08-18 18:23:50|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1629311040000|2021-08-18 18:24:00|352.32|349.92|352.63|350.23|352.63|350.23|352.32|349.92|0
1629311050000|2021-08-18 18:24:10|352.79|350.39|353.1|350.7|353.1|350.7|352.79|350.39|0
1629311060000|2021-08-18 18:24:20|353.41|351.01|353.02|350.62|353.41|351.01|353.02|350.62|0
1629311070000|2021-08-18 18:24:30|352.94|350.54|353.1|350.7|353.26|350.86|352.94|350.54|0
1629311080000|2021-08-18 18:24:40|353.41|351.01|353.41|351.01|353.57|351.17|353.41|351.01|0
1629311090000|2021-08-18 18:24:50|353.26|350.86|353.57|351.17|353.57|351.17|353.26|350.86|0
1629311100000|2021-08-18 18:25:00|353.65|351.25|353.73|351.33|353.73|351.33|353.57|351.17|0
1629311110000|2021-08-18 18:25:10|353.41|351.01|353.26|350.86|353.41|351.01|353.26|350.86|0
1629311120000|2021-08-18 18:25:20|353.1|350.7|353.1|350.7|353.1|350.7|352.79|350.39|0
1629311130000|2021-08-18 18:25:30|353.26|350.86|354.04|351.64|354.04|351.64|353.26|350.86|0
1629311140000|2021-08-18 18:25:40|353.88|351.48|353.88|351.48|354.04|351.64|353.88|351.48|0
1629311150000|2021-08-18 18:25:50|353.73|351.33|353.57|351.17|353.73|351.33|353.41|351.01|0
1629311160000|2021-08-18 18:26:00|354.2|351.8|354.51|352.11|354.51|352.11|354.2|351.8|0
1629311170000|2021-08-18 18:26:10|354.36|351.96|354.67|352.27|354.67|352.27|354.36|351.96|0
1629311180000|2021-08-18 18:26:20|354.98|352.58|355.14|352.74|355.14|352.74|354.98|352.58|0
1629311190000|2021-08-18 18:26:30|354.98|352.58|355.3|352.9|355.46|353.06|354.98|352.58|0
1629311200000|2021-08-18 18:26:40|354.98|352.58|355.3|352.9|355.3|352.9|354.98|352.58|0
1629311210000|2021-08-18 18:26:50|355.46|353.06|354.98|352.58|355.46|353.06|354.98|352.58|0
1629311220000|2021-08-18 18:27:00|354.83|352.43|355.3|352.9|355.46|353.06|354.83|352.43|0
1629311230000|2021-08-18 18:27:10|355.46|353.06|355.37|352.97|355.46|353.06|355.37|352.97|0
1629311240000|2021-08-18 18:27:20|355.46|353.06|354.98|352.58|355.46|353.06|354.98|352.58|0
1629311250000|2021-08-18 18:27:30|355.14|352.74|354.98|352.58|355.14|352.74|354.98|352.58|0
1629311260000|2021-08-18 18:27:40|355.14|352.74|355.61|353.21|355.61|353.21|355.14|352.74|0
1629311270000|2021-08-18 18:27:50|355.45|353.05|355.45|353.05|355.53|353.13|355.45|353.05|0
1629311280000|2021-08-18 18:28:00|355.61|353.21|355.45|353.05|355.77|353.37|355.45|353.05|0
1629311290000|2021-08-18 18:28:10|355.3|352.9|355.14|352.74|355.45|353.05|355.14|352.74|0
1629311300000|2021-08-18 18:28:20|354.98|352.58|354.98|352.58|355.14|352.74|354.98|352.58|0
1629311310000|2021-08-18 18:28:30|354.83|352.43|354.98|352.58|354.98|352.58|354.83|352.43|0
1629311320000|2021-08-18 18:28:40|355.3|352.9|355.14|352.74|355.3|352.9|354.98|352.58|0
1629311330000|2021-08-18 18:28:50|354.98|352.58|355.14|352.74|355.3|352.9|354.98|352.58|0
1629311340000|2021-08-18 18:29:00|355.45|353.05|355.61|353.21|355.77|353.37|355.45|353.05|0
1629311350000|2021-08-18 18:29:10|355.45|353.05|355.45|353.05|355.45|353.05|355.45|353.05|0
1629311360000|2021-08-18 18:29:20|355.3|352.9|355.61|353.21|355.61|353.21|355.3|352.9|0
1629311370000|2021-08-18 18:29:30|355.77|353.37|356.24|353.84|356.56|354.16|355.77|353.37|0
1629311380000|2021-08-18 18:29:40|356.4|354|356.56|354.16|356.71|354.31|356.4|354|0
1629311390000|2021-08-18 18:29:50|356.24|353.84|356.56|354.16|356.56|354.16|356.24|353.84|0
1629311400000|2021-08-18 18:30:00|356.71|354.31|356.24|353.84|356.71|354.31|356.24|353.84|0
1629311410000|2021-08-18 18:30:10|356.4|354|356.56|354.16|356.56|354.16|356.4|354|0
1629311420000|2021-08-18 18:30:20|356.4|354|356.4|354|356.4|354|356.24|353.84|0
1629311430000|2021-08-18 18:30:30|356.87|354.47|357.03|354.63|357.03|354.63|356.87|354.47|0
1629311440000|2021-08-18 18:30:40|357.19|354.79|357.66|355.26|357.66|355.26|357.19|354.79|0
1629311450000|2021-08-18 18:30:50|357.5|355.1|357.97|355.57|357.97|355.57|357.5|355.1|0
1629311460000|2021-08-18 18:31:00|358.29|355.89|358.29|355.89|358.45|356.05|358.29|355.89|0
1629311470000|2021-08-18 18:31:10|357.97|355.57|358.13|355.73|358.29|355.89|357.82|355.42|0
1629311480000|2021-08-18 18:31:20|357.97|355.57|357.5|355.1|357.97|355.57|357.5|355.1|0
1629311490000|2021-08-18 18:31:30|357.34|354.94|356.87|354.47|357.34|354.94|356.87|354.47|0
1629311500000|2021-08-18 18:31:40|357.03|354.63|356.87|354.47|357.03|354.63|356.71|354.31|0
1629311510000|2021-08-18 18:31:50|356.71|354.31|356.87|354.47|356.87|354.47|356.71|354.31|0
1629311520000|2021-08-18 18:32:00|357.03|354.63|357.03|354.63|357.19|354.79|357.03|354.63|0
1629311530000|2021-08-18 18:32:10|357.19|354.79|357.03|354.63|357.34|354.94|357.03|354.63|0
1629311540000|2021-08-18 18:32:20|356.87|354.47|356.55|354.15|356.87|354.47|356.55|354.15|0
1629311550000|2021-08-18 18:32:30|356.71|354.31|357.19|354.79|357.19|354.79|356.71|354.31|0
1629311560000|2021-08-18 18:32:40|357.34|354.94|356.87|354.47|357.34|354.94|356.87|354.47|0
1629311570000|2021-08-18 18:32:50|357.03|354.63|356.71|354.31|357.03|354.63|356.71|354.31|0
1629311580000|2021-08-18 18:33:00|358.29|355.89|358.45|356.05|358.6|356.2|358.29|355.89|0
1629311590000|2021-08-18 18:33:10|358.6|356.2|358.76|356.36|358.76|356.36|358.6|356.2|0
1629311600000|2021-08-18 18:33:20|358.6|356.2|358.52|356.12|358.76|356.36|358.52|356.12|0
1629311610000|2021-08-18 18:33:30|358.45|356.05|358.76|356.36|358.76|356.36|358.45|356.05|0
1629311620000|2021-08-18 18:33:40|358.6|356.2|358.29|355.89|358.6|356.2|358.13|355.73|0
1629311630000|2021-08-18 18:33:50|358.6|356.2|359.08|356.68|359.08|356.68|358.6|356.2|0
1629311640000|2021-08-18 18:34:00|359.23|356.83|359.71|357.31|359.71|357.31|359.23|356.83|0
1629311650000|2021-08-18 18:34:10|359.55|357.15|359.86|357.46|359.86|357.46|359.55|357.15|0
1629311660000|2021-08-18 18:34:20|359.71|357.31|359.86|357.46|359.86|357.46|359.55|357.15|0
1629311670000|2021-08-18 18:34:30|359.71|357.31|359.55|357.15|359.71|357.31|359.39|356.99|0
1629311680000|2021-08-18 18:34:40|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1629311690000|2021-08-18 18:34:50|359.55|357.15|359.71|357.31|359.71|357.31|359.55|357.15|0
1629311700000|2021-08-18 18:35:00|359.86|357.46|359.86|357.46|359.86|357.46|359.71|357.31|0
1629311710000|2021-08-18 18:35:10|359.71|357.31|359.71|357.31|359.86|357.46|359.71|357.31|0
1629311720000|2021-08-18 18:35:20|359.86|357.46|360.02|357.62|360.02|357.62|359.86|357.46|0
1629311730000|2021-08-18 18:35:30|359.55|357.15|359.39|356.99|359.55|357.15|359.39|356.99|0
1629311740000|2021-08-18 18:35:40|359.55|357.15|359.39|356.99|359.55|357.15|359.39|356.99|0
1629311750000|2021-08-18 18:35:50|359.23|356.83|359.23|356.83|359.23|356.83|359.23|356.83|0
1629311760000|2021-08-18 18:36:00|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1629311770000|2021-08-18 18:36:10|359.07|356.67|358.76|356.36|359.07|356.67|358.6|356.2|0
1629311780000|2021-08-18 18:36:20|358.6|356.2|358.44|356.04|358.6|356.2|358.44|356.04|0
1629311790000|2021-08-18 18:36:30|358.6|356.2|358.13|355.73|358.6|356.2|358.13|355.73|0
1629311800000|2021-08-18 18:36:40|358.44|356.04|358.13|355.73|358.44|356.04|358.13|355.73|0
1629311810000|2021-08-18 18:36:50|358.29|355.89|358.29|355.89|358.29|355.89|357.97|355.57|0
1629311820000|2021-08-18 18:37:00|358.13|355.73|358.13|355.73|358.13|355.73|357.97|355.57|0
1629311830000|2021-08-18 18:37:10|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1629311840000|2021-08-18 18:37:20|358.29|355.89|358.44|356.04|358.44|356.04|358.29|355.89|0
1629311850000|2021-08-18 18:37:30|358.6|356.2|358.13|355.73|358.6|356.2|358.13|355.73|0
1629311860000|2021-08-18 18:37:40|357.97|355.57|358.05|355.65|358.05|355.65|357.97|355.57|0
1629311870000|2021-08-18 18:37:50|357.81|355.41|357.81|355.41|357.97|355.57|357.81|355.41|0
1629311880000|2021-08-18 18:38:00|358.44|356.04|358.29|355.89|358.76|356.36|358.29|355.89|0
1629311890000|2021-08-18 18:38:10|358.13|355.73|358.13|355.73|358.44|356.04|358.13|355.73|0
1629311900000|2021-08-18 18:38:20|358.29|355.89|357.97|355.57|358.29|355.89|357.97|355.57|0
1629311910000|2021-08-18 18:38:30|358.13|355.73|357.97|355.57|358.13|355.73|357.97|355.57|0
1629311920000|2021-08-18 18:38:40|358.13|355.73|357.97|355.57|358.13|355.73|357.81|355.41|0
1629311930000|2021-08-18 18:38:50|358.13|355.73|358.29|355.89|358.29|355.89|358.13|355.73|0
1629311940000|2021-08-18 18:39:00|358.44|356.04|357.97|355.57|358.44|356.04|357.97|355.57|0
1629311950000|2021-08-18 18:39:10|357.81|355.41|357.97|355.57|358.13|355.73|357.81|355.41|0
1629311960000|2021-08-18 18:39:20|357.81|355.41|357.97|355.57|357.97|355.57|357.81|355.41|0
1629311970000|2021-08-18 18:39:30|357.81|355.41|356.71|354.31|357.81|355.41|356.71|354.31|0
1629311980000|2021-08-18 18:39:40|356.86|354.46|357.02|354.62|357.02|354.62|356.86|354.46|0
1629311990000|2021-08-18 18:39:50|356.71|354.31|356.71|354.31|356.71|354.31|356.55|354.15|0
1629312000000|2021-08-18 18:40:00|356.55|354.15|356.86|354.46|357.02|354.62|356.55|354.15|0
1629312010000|2021-08-18 18:40:10|356.7|354.3|356.55|354.15|356.7|354.3|356.55|354.15|0
1629312020000|2021-08-18 18:40:20|356.08|353.68|355.29|352.89|356.08|353.68|355.29|352.89|0
1629312030000|2021-08-18 18:40:30|355.76|353.36|355.6|353.2|355.76|353.36|355.45|353.05|0
1629312040000|2021-08-18 18:40:40|355.92|353.52|355.92|353.52|356.23|353.83|355.92|353.52|0
1629312050000|2021-08-18 18:40:50|355.76|353.36|356.08|353.68|356.08|353.68|355.45|353.05|0
1629312060000|2021-08-18 18:41:00|356.39|353.99|356.08|353.68|356.39|353.99|355.92|353.52|0
1629312070000|2021-08-18 18:41:10|355.92|353.52|356.08|353.68|356.08|353.68|355.76|353.36|0
1629312080000|2021-08-18 18:41:20|355.6|353.2|355.29|352.89|355.6|353.2|355.29|352.89|0
1629312090000|2021-08-18 18:41:30|355.45|353.05|355.76|353.36|355.76|353.36|355.45|353.05|0
1629312100000|2021-08-18 18:41:40|355.45|353.05|355.92|353.52|355.99|353.59|355.45|353.05|0
1629312110000|2021-08-18 18:41:50|356.08|353.68|355.76|353.36|356.08|353.68|355.76|353.36|0
1629312120000|2021-08-18 18:42:00|355.6|353.2|355.13|352.73|355.6|353.2|355.13|352.73|0
1629312130000|2021-08-18 18:42:10|355.45|353.05|355.6|353.2|355.6|353.2|355.29|352.89|0
1629312140000|2021-08-18 18:42:20|355.52|353.12|355.45|353.05|355.6|353.2|355.45|353.05|0
1629312150000|2021-08-18 18:42:30|355.29|352.89|355.13|352.73|355.29|352.89|355.13|352.73|0
1629312160000|2021-08-18 18:42:40|354.82|352.42|355.13|352.73|355.13|352.73|354.82|352.42|0
1629312170000|2021-08-18 18:42:50|355.29|352.89|354.82|352.42|355.29|352.89|354.82|352.42|0
1629312180000|2021-08-18 18:43:00|354.98|352.58|355.13|352.73|355.29|352.89|354.82|352.42|0
1629312190000|2021-08-18 18:43:10|354.98|352.58|354.82|352.42|355.13|352.73|354.82|352.42|0
1629312200000|2021-08-18 18:43:20|354.98|352.58|355.29|352.89|355.29|352.89|354.98|352.58|0
1629312210000|2021-08-18 18:43:30|355.6|353.2|355.29|352.89|355.6|353.2|355.29|352.89|0
1629312220000|2021-08-18 18:43:40|354.98|352.58|354.97|352.57|354.98|352.58|354.82|352.42|0
1629312230000|2021-08-18 18:43:50|355.13|352.73|355.36|352.96|355.45|353.05|355.13|352.73|0
1629312240000|2021-08-18 18:44:00|355.45|353.05|355.45|353.05|355.6|353.2|355.45|353.05|0
1629312250000|2021-08-18 18:44:10|355.36|352.96|355.29|352.89|355.36|352.96|355.29|352.89|0
1629312260000|2021-08-18 18:44:20|355.13|352.73|354.97|352.57|355.13|352.73|354.97|352.57|0
1629312270000|2021-08-18 18:44:30|354.82|352.42|354.97|352.57|354.97|352.57|354.82|352.42|0
1629312280000|2021-08-18 18:44:40|354.89|352.49|354.97|352.57|354.97|352.57|354.89|352.49|0
1629312290000|2021-08-18 18:44:50|354.82|352.42|354.97|352.57|354.97|352.57|354.66|352.26|0
1629312300000|2021-08-18 18:45:00|355.13|352.73|354.5|352.1|355.13|352.73|354.5|352.1|0
1629312310000|2021-08-18 18:45:10|354.66|352.26|354.5|352.1|354.66|352.26|354.5|352.1|0
1629312320000|2021-08-18 18:45:20|354.42|352.02|354.35|351.95|354.42|352.02|354.19|351.79|0
1629312330000|2021-08-18 18:45:30|354.03|351.63|353.88|351.48|354.5|352.1|353.88|351.48|0
1629312340000|2021-08-18 18:45:40|354.03|351.63|353.56|351.16|354.03|351.63|353.56|351.16|0
1629312350000|2021-08-18 18:45:50|353.72|351.32|353.56|351.16|353.88|351.48|353.56|351.16|0
1629312360000|2021-08-18 18:46:00|353.41|351.01|353.72|351.32|353.72|351.32|353.25|350.85|0
1629312370000|2021-08-18 18:46:10|353.56|351.16|353.41|351.01|353.56|351.16|353.41|351.01|0
1629312380000|2021-08-18 18:46:20|353.72|351.32|353.72|351.32|353.88|351.48|353.72|351.32|0
1629312390000|2021-08-18 18:46:30|353.88|351.48|353.56|351.16|353.88|351.48|353.56|351.16|0
1629312400000|2021-08-18 18:46:40|353.72|351.32|353.41|351.01|353.72|351.32|353.41|351.01|0
1629312410000|2021-08-18 18:46:50|353.72|351.32|353.25|350.85|353.72|351.32|353.09|350.69|0
1629312420000|2021-08-18 18:47:00|353.56|351.16|353.56|351.16|353.56|351.16|353.41|351.01|0
1629312430000|2021-08-18 18:47:10|353.72|351.32|353.72|351.32|353.88|351.48|353.72|351.32|0
1629312440000|2021-08-18 18:47:20|353.64|351.24|354.11|351.71|354.11|351.71|353.56|351.16|0
1629312450000|2021-08-18 18:47:30|354.03|351.63|352.77|350.37|354.03|351.63|352.77|350.37|0
1629312460000|2021-08-18 18:47:40|352.93|350.53|352.93|350.53|352.93|350.53|352.61|350.21|0
1629312470000|2021-08-18 18:47:50|353.24|350.84|353.08|350.68|353.24|350.84|353.08|350.68|0
1629312480000|2021-08-18 18:48:00|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1629312490000|2021-08-18 18:48:10|352.61|350.21|352.61|350.21|352.61|350.21|352.3|349.9|0
1629312500000|2021-08-18 18:48:20|352.46|350.06|352.3|349.9|352.46|350.06|352.3|349.9|0
1629312510000|2021-08-18 18:48:30|352.53|350.13|352.61|350.21|352.61|350.21|352.46|350.06|0
1629312520000|2021-08-18 18:48:40|352.53|350.13|352.46|350.06|352.53|350.13|352.3|349.9|0
1629312530000|2021-08-18 18:48:50|352.3|349.9|352.46|350.06|352.46|350.06|352.3|349.9|0
1629312540000|2021-08-18 18:49:00|352.3|349.9|352.77|350.37|352.77|350.37|352.3|349.9|0
1629312550000|2021-08-18 18:49:10|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1629312560000|2021-08-18 18:49:20|352.61|350.21|352.93|350.53|352.93|350.53|352.61|350.21|0
1629312580000|2021-08-18 18:49:40|353.24|350.84|352.93|350.53|353.24|350.84|352.93|350.53|0
1629312590000|2021-08-18 18:49:50|352.77|350.37|352.93|350.53|352.93|350.53|352.77|350.37|0
1629312600000|2021-08-18 18:50:00|352.77|350.37|352.77|350.37|352.77|350.37|352.61|350.21|0
1629312610000|2021-08-18 18:50:10|352.61|350.21|352.77|350.37|352.93|350.53|352.61|350.21|0
1629312620000|2021-08-18 18:50:20|352.61|350.21|352.77|350.37|352.77|350.37|352.61|350.21|0
1629312630000|2021-08-18 18:50:30|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1629312640000|2021-08-18 18:50:40|353.24|350.84|353.4|351|353.55|351.15|353.24|350.84|0
1629312650000|2021-08-18 18:50:50|353.47|351.07|353.4|351|353.47|351.07|353.4|351|0
1629312660000|2021-08-18 18:51:00|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1629312670000|2021-08-18 18:51:10|353.24|350.84|352.61|350.21|353.24|350.84|352.61|350.21|0
1629312680000|2021-08-18 18:51:20|352.77|350.37|352.3|349.9|352.77|350.37|352.3|349.9|0
1629312690000|2021-08-18 18:51:30|352.46|350.06|351.83|349.43|352.46|350.06|351.52|349.12|0
1629312700000|2021-08-18 18:51:40|351.99|349.59|352.14|349.74|352.14|349.74|351.99|349.59|0
1629312710000|2021-08-18 18:51:50|352.3|349.9|351.99|349.59|352.46|350.06|351.99|349.59|0
1629312720000|2021-08-18 18:52:00|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1629312730000|2021-08-18 18:52:10|351.83|349.43|351.83|349.43|351.99|349.59|351.83|349.43|0
1629312740000|2021-08-18 18:52:20|351.99|349.59|351.9|349.5|351.99|349.59|351.67|349.27|0
1629312750000|2021-08-18 18:52:30|352.22|349.82|352.14|349.74|352.3|349.9|352.14|349.74|0
1629312760000|2021-08-18 18:52:40|351.99|349.59|352.14|349.74|352.3|349.9|351.99|349.59|0
1629312770000|2021-08-18 18:52:50|351.99|349.59|351.99|349.59|352.14|349.74|351.99|349.59|0
1629312780000|2021-08-18 18:53:00|351.67|349.27|352.14|349.74|352.14|349.74|351.67|349.27|0
1629312790000|2021-08-18 18:53:10|352.06|349.66|351.99|349.59|352.14|349.74|351.99|349.59|0
1629312800000|2021-08-18 18:53:20|351.83|349.43|351.67|349.27|351.83|349.43|351.52|349.12|0
1629312810000|2021-08-18 18:53:30|351.83|349.43|352.14|349.74|352.14|349.74|351.83|349.43|0
1629312820000|2021-08-18 18:53:40|351.99|349.59|352.14|349.74|352.14|349.74|351.99|349.59|0
1629312830000|2021-08-18 18:53:50|351.98|349.58|352.3|349.9|352.45|350.05|351.98|349.58|0
1629312840000|2021-08-18 18:54:00|352.14|349.74|351.83|349.43|352.14|349.74|351.83|349.43|0
1629312850000|2021-08-18 18:54:10|351.67|349.27|351.67|349.27|351.83|349.43|351.67|349.27|0
1629312860000|2021-08-18 18:54:20|351.83|349.43|352.3|349.9|352.3|349.9|351.83|349.43|0
1629312870000|2021-08-18 18:54:30|352.14|349.74|351.83|349.43|352.3|349.9|351.83|349.43|0
1629312880000|2021-08-18 18:54:40|351.98|349.58|351.98|349.58|351.98|349.58|351.98|349.58|0
1629312890000|2021-08-18 18:54:50|351.9|349.5|351.98|349.58|351.98|349.58|351.9|349.5|0
1629312900000|2021-08-18 18:55:00|352.14|349.74|351.83|349.43|352.14|349.74|351.83|349.43|0
1629312910000|2021-08-18 18:55:10|351.98|349.58|352.14|349.74|352.14|349.74|351.83|349.43|0
1629312920000|2021-08-18 18:55:20|352.61|350.21|352.77|350.37|353.08|350.68|352.61|350.21|0
1629312930000|2021-08-18 18:55:30|352.92|350.52|353|350.6|353.08|350.68|352.92|350.52|0
1629312940000|2021-08-18 18:55:40|352.92|350.52|353.08|350.68|353.08|350.68|352.92|350.52|0
1629312950000|2021-08-18 18:55:50|353.24|350.84|353.08|350.68|353.24|350.84|353.08|350.68|0
1629312960000|2021-08-18 18:56:00|353.24|350.84|352.77|350.37|353.24|350.84|352.77|350.37|0
1629312970000|2021-08-18 18:56:10|352.61|350.21|352.77|350.37|352.77|350.37|352.61|350.21|0
1629312980000|2021-08-18 18:56:20|353.08|350.68|353.08|350.68|353.08|350.68|352.92|350.52|0
1629312990000|2021-08-18 18:56:30|352.92|350.52|352.92|350.52|353|350.6|352.92|350.52|0
1629313000000|2021-08-18 18:56:40|352.77|350.37|352.77|350.37|352.77|350.37|352.61|350.21|0
1629313010000|2021-08-18 18:56:50|352.92|350.52|353.08|350.68|353.24|350.84|352.92|350.52|0
1629313020000|2021-08-18 18:57:00|353.24|350.84|353.39|350.99|353.39|350.99|353.24|350.84|0
1629313030000|2021-08-18 18:57:10|353.55|351.15|354.02|351.62|354.02|351.62|353.55|351.15|0
1629313040000|2021-08-18 18:57:20|353.87|351.47|353.71|351.31|353.87|351.47|353.71|351.31|0
1629313050000|2021-08-18 18:57:30|353.55|351.15|353.55|351.15|353.71|351.31|353.55|351.15|0
1629313060000|2021-08-18 18:57:40|353.39|350.99|353.55|351.15|353.55|351.15|353.39|350.99|0
1629313070000|2021-08-18 18:57:50|353.86|351.46|354.02|351.62|354.18|351.78|353.86|351.46|0
1629313080000|2021-08-18 18:58:00|354.1|351.7|354.34|351.94|354.34|351.94|354.1|351.7|0
1629313100000|2021-08-18 18:58:20|354.41|352.01|354.18|351.78|354.41|352.01|354.18|351.78|0
1629313110000|2021-08-18 18:58:30|354.34|351.94|354.18|351.78|354.34|351.94|354.18|351.78|0
1629313120000|2021-08-18 18:58:40|354.02|351.62|354.18|351.78|354.18|351.78|353.71|351.31|0
1629313130000|2021-08-18 18:58:50|354.02|351.62|354.18|351.78|354.18|351.78|354.02|351.62|0
1629313140000|2021-08-18 18:59:00|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1629313150000|2021-08-18 18:59:10|354.18|351.78|354.18|351.78|354.18|351.78|354.02|351.62|0
1629313160000|2021-08-18 18:59:20|354.02|351.62|354.34|351.94|354.34|351.94|354.02|351.62|0
1629313170000|2021-08-18 18:59:30|354.02|351.62|354.02|351.62|354.18|351.78|354.02|351.62|0
1629313180000|2021-08-18 18:59:40|353.86|351.46|354.02|351.62|354.02|351.62|353.86|351.46|0
1629313190000|2021-08-18 18:59:50|353.86|351.46|353.86|351.46|354.02|351.62|353.86|351.46|0
1629313200000|2021-08-18 19:00:00|353.71|351.31|353.55|351.15|353.71|351.31|353.24|350.84|0
1629313210000|2021-08-18 19:00:10|353.08|350.68|352.77|350.37|353.08|350.68|352.77|350.37|0
1629313220000|2021-08-18 19:00:20|352.92|350.52|352.92|350.52|353.55|351.15|352.92|350.52|0
1629313230000|2021-08-18 19:00:30|352.77|350.37|352.61|350.21|352.77|350.37|352.45|350.05|0
1629313240000|2021-08-18 19:00:40|352.3|349.9|352.61|350.21|352.61|350.21|352.3|349.9|0
1629313250000|2021-08-18 19:00:50|352.77|350.37|352.77|350.37|352.77|350.37|352.77|350.37|0
1629313260000|2021-08-18 19:01:00|352.92|350.52|353.24|350.84|353.24|350.84|352.92|350.52|0
1629313270000|2021-08-18 19:01:10|353.31|350.91|353.08|350.68|353.31|350.91|352.92|350.52|0
1629313280000|2021-08-18 19:01:20|352.92|350.52|352.92|350.52|353.08|350.68|352.92|350.52|0
1629313290000|2021-08-18 19:01:30|352.77|350.37|352.45|350.05|352.77|350.37|352.45|350.05|0
1629313300000|2021-08-18 19:01:40|352.61|350.21|351.98|349.58|352.61|350.21|351.98|349.58|0
1629313310000|2021-08-18 19:01:50|352.14|349.74|352.29|349.89|352.29|349.89|352.14|349.74|0
1629313320000|2021-08-18 19:02:00|352.14|349.74|351.67|349.27|352.14|349.74|351.67|349.27|0
1629313330000|2021-08-18 19:02:10|351.36|348.96|351.36|348.96|351.36|348.96|351.2|348.8|0
1629313340000|2021-08-18 19:02:20|351.74|349.34|351.2|348.8|351.74|349.34|351.04|348.64|0
1629313350000|2021-08-18 19:02:30|351.36|348.96|351.2|348.8|351.36|348.96|351.2|348.8|0
1629313360000|2021-08-18 19:02:40|351.51|349.11|351.74|349.34|351.74|349.34|351.51|349.11|0
1629313370000|2021-08-18 19:02:50|351.82|349.42|351.98|349.58|352.14|349.74|351.82|349.42|0
1629313380000|2021-08-18 19:03:00|351.82|349.42|351.51|349.11|351.82|349.42|351.51|349.11|0
1629313390000|2021-08-18 19:03:10|351.36|348.96|351.67|349.27|351.82|349.42|351.35|348.95|0
1629313400000|2021-08-18 19:03:20|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1629313410000|2021-08-18 19:03:30|351.35|348.95|351.51|349.11|351.51|349.11|351.35|348.95|0
1629313420000|2021-08-18 19:03:40|351.2|348.8|350.89|348.49|351.2|348.8|350.73|348.33|0
1629313430000|2021-08-18 19:03:50|350.73|348.33|350.73|348.33|350.73|348.33|350.73|348.33|0
1629313440000|2021-08-18 19:04:00|350.57|348.17|351.04|348.64|351.04|348.64|350.57|348.17|0
1629313450000|2021-08-18 19:04:10|350.89|348.49|350.89|348.49|350.89|348.49|350.73|348.33|0
1629313460000|2021-08-18 19:04:20|351.04|348.64|351.2|348.8|351.2|348.8|351.04|348.64|0
1629313470000|2021-08-18 19:04:30|351.67|349.27|351.35|348.95|351.67|349.27|351.2|348.8|0
1629313480000|2021-08-18 19:04:40|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1629313490000|2021-08-18 19:04:50|351.2|348.8|351.2|348.8|351.35|348.95|351.04|348.64|0
1629313500000|2021-08-18 19:05:00|351.51|349.11|351.35|348.95|351.51|349.11|351.35|348.95|0
1629313510000|2021-08-18 19:05:10|351.51|349.11|351.35|348.95|351.51|349.11|351.35|348.95|0
1629313520000|2021-08-18 19:05:20|351.04|348.64|350.73|348.33|351.04|348.64|350.73|348.33|0
1629313530000|2021-08-18 19:05:30|350.57|348.17|350.73|348.33|350.73|348.33|350.57|348.17|0
1629313540000|2021-08-18 19:05:40|350.88|348.48|351.04|348.64|351.2|348.8|350.88|348.48|0
1629313550000|2021-08-18 19:05:50|351.67|349.27|351.51|349.11|351.67|349.27|351.35|348.95|0
1629313560000|2021-08-18 19:06:00|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1629313570000|2021-08-18 19:06:10|351.67|349.27|351.51|349.11|351.67|349.27|351.2|348.8|0
1629313580000|2021-08-18 19:06:20|351.27|348.87|351.35|348.95|351.51|349.11|351.27|348.87|0
1629313590000|2021-08-18 19:06:30|351.2|348.8|351.35|348.95|351.35|348.95|351.2|348.8|0
1629313600000|2021-08-18 19:06:40|351.51|349.11|351.35|348.95|351.51|349.11|351.35|348.95|0
1629313610000|2021-08-18 19:06:50|351.51|349.11|351.82|349.42|351.82|349.42|351.51|349.11|0
1629313620000|2021-08-18 19:07:00|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1629313630000|2021-08-18 19:07:10|351.67|349.27|351.35|348.95|351.67|349.27|351.35|348.95|0
1629313640000|2021-08-18 19:07:20|351.51|349.11|351.51|349.11|351.51|349.11|351.35|348.95|0
1629313650000|2021-08-18 19:07:30|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1629313660000|2021-08-18 19:07:40|351.2|348.8|351.04|348.64|351.2|348.8|351.04|348.64|0
1629313670000|2021-08-18 19:07:50|351.2|348.8|351.82|349.42|351.82|349.42|351.2|348.8|0
1629313680000|2021-08-18 19:08:00|351.98|349.58|352.14|349.74|352.14|349.74|351.98|349.58|0
1629313690000|2021-08-18 19:08:10|351.98|349.58|352.14|349.74|352.14|349.74|351.98|349.58|0
1629313700000|2021-08-18 19:08:20|352.05|349.65|352.14|349.74|352.14|349.74|352.05|349.65|0
1629313710000|2021-08-18 19:08:30|351.98|349.58|351.67|349.27|351.98|349.58|351.67|349.27|0
1629313720000|2021-08-18 19:08:40|351.74|349.34|351.04|348.64|351.74|349.34|351.04|348.64|0
1629313730000|2021-08-18 19:08:50|351.2|348.8|350.88|348.48|351.2|348.8|350.88|348.48|0
1629313750000|2021-08-18 19:09:10|351.04|348.64|351.04|348.64|351.2|348.8|351.04|348.64|0
1629313760000|2021-08-18 19:09:20|351.2|348.8|350.88|348.48|351.2|348.8|350.88|348.48|0
1629313770000|2021-08-18 19:09:30|350.73|348.33|350.65|348.25|350.73|348.33|350.65|348.25|0
1629313780000|2021-08-18 19:09:40|350.57|348.17|350.57|348.17|350.73|348.33|350.41|348.01|0
1629313790000|2021-08-18 19:09:50|350.41|348.01|350.26|347.86|350.41|348.01|350.26|347.86|0
1629313800000|2021-08-18 19:10:00|350.1|347.7|349.79|347.39|350.1|347.7|349.79|347.39|0
1629313810000|2021-08-18 19:10:10|349.95|347.55|349.95|347.55|349.95|347.55|349.79|347.39|0
1629313820000|2021-08-18 19:10:20|350.26|347.86|350.57|348.17|350.57|348.17|350.26|347.86|0
1629313830000|2021-08-18 19:10:30|351.04|348.64|350.88|348.48|351.35|348.95|350.88|348.48|0
1629313840000|2021-08-18 19:10:40|351.04|348.64|351.2|348.8|351.27|348.87|351.04|348.64|0
1629313850000|2021-08-18 19:10:50|351.51|349.11|351.35|348.95|351.51|349.11|351.35|348.95|0
1629313860000|2021-08-18 19:11:00|351.51|349.11|351.82|349.42|351.98|349.58|351.51|349.11|0
1629313870000|2021-08-18 19:11:10|351.66|349.26|351.51|349.11|351.66|349.26|351.51|349.11|0
1629313880000|2021-08-18 19:11:20|351.35|348.95|350.88|348.48|351.35|348.95|350.88|348.48|0
1629313890000|2021-08-18 19:11:30|351.04|348.64|351.04|348.64|351.35|348.95|351.04|348.64|0
1629313900000|2021-08-18 19:11:40|351.2|348.8|350.88|348.48|351.2|348.8|350.88|348.48|0
1629313910000|2021-08-18 19:11:50|351.04|348.64|350.73|348.33|351.04|348.64|350.57|348.17|0
1629313920000|2021-08-18 19:12:00|351.04|348.64|351.35|348.95|351.35|348.95|351.04|348.64|0
1629313930000|2021-08-18 19:12:10|351.98|349.58|351.66|349.26|351.98|349.58|351.66|349.26|0
1629313940000|2021-08-18 19:12:20|351.19|348.79|350.88|348.48|351.19|348.79|350.88|348.48|0
1629313950000|2021-08-18 19:12:30|351.04|348.64|350.88|348.48|351.04|348.64|350.88|348.48|0
1629313960000|2021-08-18 19:12:40|350.73|348.33|350.88|348.48|351.04|348.64|350.73|348.33|0
1629313970000|2021-08-18 19:12:50|351.04|348.64|351.35|348.95|351.35|348.95|351.04|348.64|0
1629313980000|2021-08-18 19:13:00|351.27|348.87|351.35|348.95|351.35|348.95|351.19|348.79|0
1629313990000|2021-08-18 19:13:10|351.51|349.11|351.43|349.03|351.51|349.11|351.35|348.95|0
1629314000000|2021-08-18 19:13:20|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1629314010000|2021-08-18 19:13:30|351.43|349.03|351.51|349.11|351.51|349.11|351.43|349.03|0
1629314020000|2021-08-18 19:13:40|351.66|349.26|351.51|349.11|351.66|349.26|351.51|349.11|0
1629314030000|2021-08-18 19:13:50|351.66|349.26|351.66|349.26|351.66|349.26|351.66|349.26|0
1629314040000|2021-08-18 19:14:00|351.35|348.95|351.11|348.71|351.35|348.95|351.11|348.71|0
1629314050000|2021-08-18 19:14:10|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1629314060000|2021-08-18 19:14:20|350.88|348.48|350.72|348.32|350.88|348.48|350.72|348.32|0
1629314070000|2021-08-18 19:14:30|350.57|348.17|350.64|348.24|350.64|348.24|350.41|348.01|0
1629314080000|2021-08-18 19:14:40|350.72|348.32|350.88|348.48|350.88|348.48|350.57|348.17|0
1629314090000|2021-08-18 19:14:50|350.72|348.32|351.11|348.71|351.11|348.71|350.72|348.32|0
1629314100000|2021-08-18 19:15:00|351.19|348.79|350.72|348.32|351.19|348.79|350.72|348.32|0
1629314110000|2021-08-18 19:15:10|350.88|348.48|350.57|348.17|350.88|348.48|350.57|348.17|0
1629314120000|2021-08-18 19:15:20|350.88|348.48|351.19|348.79|351.19|348.79|350.88|348.48|0
1629314130000|2021-08-18 19:15:30|351.35|348.95|351.35|348.95|351.35|348.95|351.19|348.79|0
1629314140000|2021-08-18 19:15:40|351.19|348.79|350.57|348.17|351.19|348.79|350.57|348.17|0
1629314150000|2021-08-18 19:15:50|350.41|348.01|350.57|348.17|350.57|348.17|350.41|348.01|0
1629314160000|2021-08-18 19:16:00|350.72|348.32|350.26|347.86|350.72|348.32|350.26|347.86|0
1629314170000|2021-08-18 19:16:10|350.41|348.01|350.41|348.01|350.41|348.01|350.26|347.86|0
1629314180000|2021-08-18 19:16:20|350.72|348.32|350.41|348.01|350.72|348.32|350.41|348.01|0
1629314190000|2021-08-18 19:16:30|350.72|348.32|350.41|348.01|350.72|348.32|350.41|348.01|0
1629314200000|2021-08-18 19:16:40|350.72|348.32|350.57|348.17|350.72|348.32|350.57|348.17|0
1629314210000|2021-08-18 19:16:50|350.8|348.4|351.19|348.79|351.19|348.79|350.8|348.4|0
1629314220000|2021-08-18 19:17:00|351.35|348.95|351.51|349.11|351.51|349.11|351.35|348.95|0
1629314230000|2021-08-18 19:17:10|351.66|349.26|351.66|349.26|351.66|349.26|351.51|349.11|0
1629314240000|2021-08-18 19:17:20|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1629314250000|2021-08-18 19:17:30|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1629314260000|2021-08-18 19:17:40|351.19|348.79|351.35|348.95|351.35|348.95|351.19|348.79|0
1629314270000|2021-08-18 19:17:50|351.82|349.42|352.13|349.73|352.13|349.73|351.82|349.42|0
1629314280000|2021-08-18 19:18:00|351.82|349.42|351.66|349.26|351.82|349.42|351.66|349.26|0
1629314290000|2021-08-18 19:18:10|351.51|349.11|351.82|349.42|351.82|349.42|351.51|349.11|0
1629314300000|2021-08-18 19:18:20|351.89|349.49|351.97|349.57|351.97|349.57|351.66|349.26|0
1629314310000|2021-08-18 19:18:30|352.13|349.73|351.66|349.26|352.13|349.73|351.66|349.26|0
1629314320000|2021-08-18 19:18:40|351.51|349.11|351.66|349.26|351.66|349.26|351.35|348.95|0
1629314330000|2021-08-18 19:18:50|351.82|349.42|351.5|349.1|351.82|349.42|351.5|349.1|0
1629314340000|2021-08-18 19:19:00|351.66|349.26|351.5|349.1|351.66|349.26|351.35|348.95|0
1629314350000|2021-08-18 19:19:10|351.66|349.26|351.66|349.26|351.66|349.26|351.5|349.1|0
1629314360000|2021-08-18 19:19:20|351.5|349.1|351.5|349.1|351.5|349.1|351.5|349.1|0
1629314370000|2021-08-18 19:19:30|351.35|348.95|350.72|348.32|351.35|348.95|350.72|348.32|0
1629314380000|2021-08-18 19:19:40|350.88|348.48|351.35|348.95|351.35|348.95|350.88|348.48|0
1629314390000|2021-08-18 19:19:50|351.66|349.26|351.82|349.42|351.82|349.42|351.66|349.26|0
1629314400000|2021-08-18 19:20:00|351.97|349.57|351.5|349.1|351.97|349.57|351.5|349.1|0
1629314410000|2021-08-18 19:20:10|351.66|349.26|351.82|349.42|351.97|349.57|351.66|349.26|0
1629314420000|2021-08-18 19:20:20|351.5|349.1|351.04|348.64|351.5|349.1|350.95|348.55|0
1629314430000|2021-08-18 19:20:30|351.03|348.63|351.35|348.95|351.35|348.95|351.03|348.63|0
1629314440000|2021-08-18 19:20:40|351.5|349.1|351.35|348.95|351.82|349.42|351.35|348.95|0
1629314450000|2021-08-18 19:20:50|351.03|348.63|351.03|348.63|351.19|348.79|351.03|348.63|0
1629314460000|2021-08-18 19:21:00|350.57|348.17|350.41|348.01|350.57|348.17|350.41|348.01|0
1629314470000|2021-08-18 19:21:10|350.72|348.32|351.19|348.79|351.19|348.79|350.72|348.32|0
1629314480000|2021-08-18 19:21:20|351.35|348.95|351.82|349.42|351.82|349.42|351.35|348.95|0
1629314490000|2021-08-18 19:21:30|351.5|349.1|351.82|349.42|351.82|349.42|351.5|349.1|0
1629314500000|2021-08-18 19:21:40|351.66|349.26|351.5|349.1|351.82|349.42|351.5|349.1|0
1629314510000|2021-08-18 19:21:50|351.35|348.95|351.66|349.26|351.82|349.42|351.35|348.95|0
1629314520000|2021-08-18 19:22:00|351.82|349.42|351.03|348.63|351.82|349.42|351.03|348.63|0
1629314530000|2021-08-18 19:22:10|351.19|348.79|351.5|349.1|351.5|349.1|351.19|348.79|0
1629314540000|2021-08-18 19:22:20|351.03|348.63|351.03|348.63|351.03|348.63|350.88|348.48|0
1629314550000|2021-08-18 19:22:30|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1629314560000|2021-08-18 19:22:40|351.19|348.79|351.03|348.63|351.19|348.79|351.03|348.63|0
1629314570000|2021-08-18 19:22:50|351.19|348.79|351.19|348.79|351.35|348.95|351.19|348.79|0
1629314580000|2021-08-18 19:23:00|350.88|348.48|351.19|348.79|351.19|348.79|350.88|348.48|0
1629314600000|2021-08-18 19:23:20|351.03|348.63|350.72|348.32|351.03|348.63|350.72|348.32|0
1629314610000|2021-08-18 19:23:30|350.41|348.01|350.41|348.01|350.41|348.01|350.25|347.85|0
1629314620000|2021-08-18 19:23:40|350.25|347.85|350.41|348.01|350.56|348.16|350.25|347.85|0
1629314630000|2021-08-18 19:23:50|350.25|347.85|350.25|347.85|350.41|348.01|350.25|347.85|0
1629314640000|2021-08-18 19:24:00|349.94|347.54|350.1|347.7|350.1|347.7|349.94|347.54|0
1629314650000|2021-08-18 19:24:10|350.25|347.85|350.41|348.01|350.41|348.01|350.25|347.85|0
1629314660000|2021-08-18 19:24:20|350.25|347.85|350.1|347.7|350.25|347.85|349.94|347.54|0
1629314670000|2021-08-18 19:24:30|350.01|347.61|349.78|347.38|350.01|347.61|349.78|347.38|0
1629314680000|2021-08-18 19:24:40|349.94|347.54|349.47|347.07|350.1|347.7|349.47|347.07|0
1629314690000|2021-08-18 19:24:50|349.32|346.92|349.16|346.76|349.32|346.92|349.16|346.76|0
1629314700000|2021-08-18 19:25:00|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1629314710000|2021-08-18 19:25:10|349.63|347.23|349.47|347.07|349.63|347.23|349.47|347.07|0
1629314720000|2021-08-18 19:25:20|349.31|346.91|349.47|347.07|349.47|347.07|349.16|346.76|0
1629314730000|2021-08-18 19:25:30|349.31|346.91|349.31|346.91|349.31|346.91|349.16|346.76|0
1629314740000|2021-08-18 19:25:40|349.16|346.76|349|346.6|349.16|346.76|349|346.6|0
1629314750000|2021-08-18 19:25:50|349.16|346.76|349|346.6|349.16|346.76|349|346.6|0
1629314760000|2021-08-18 19:26:00|348.85|346.45|349|346.6|349|346.6|348.77|346.37|0
1629314770000|2021-08-18 19:26:10|348.92|346.52|348.85|346.45|349|346.6|348.85|346.45|0
1629314780000|2021-08-18 19:26:20|349|346.6|348.69|346.29|349|346.6|348.69|346.29|0
1629314790000|2021-08-18 19:26:30|349|346.6|349|346.6|349|346.6|349|346.6|0
1629314800000|2021-08-18 19:26:40|348.85|346.45|348.69|346.29|348.85|346.45|348.69|346.29|0
1629314810000|2021-08-18 19:26:50|348.85|346.45|348.69|346.29|348.85|346.45|348.69|346.29|0
1629314820000|2021-08-18 19:27:00|348.53|346.13|348.69|346.29|348.69|346.29|348.53|346.13|0
1629314830000|2021-08-18 19:27:10|348.85|346.45|348.85|346.45|349|346.6|348.85|346.45|0
1629314840000|2021-08-18 19:27:20|348.69|346.29|348.38|345.98|348.69|346.29|348.38|345.98|0
1629314850000|2021-08-18 19:27:30|348.22|345.82|348.53|346.13|348.53|346.13|348.22|345.82|0
1629314860000|2021-08-18 19:27:40|348.22|345.82|348.45|346.05|348.53|346.13|348.22|345.82|0
1629314870000|2021-08-18 19:27:50|348.38|345.98|348.69|346.29|348.69|346.29|348.22|345.82|0
1629314880000|2021-08-18 19:28:00|348.53|346.13|348.38|345.98|348.53|346.13|348.38|345.98|0
1629314890000|2021-08-18 19:28:10|348.53|346.13|348.22|345.82|348.53|346.13|348.22|345.82|0
1629314900000|2021-08-18 19:28:20|348.38|345.98|348.38|345.98|348.38|345.98|348.3|345.9|0
1629314910000|2021-08-18 19:28:30|348.22|345.82|347.6|345.2|348.22|345.82|347.6|345.2|0
1629314920000|2021-08-18 19:28:40|347.29|344.89|347.52|345.12|347.52|345.12|347.29|344.89|0
1629314930000|2021-08-18 19:28:50|347.6|345.2|347.6|345.2|347.6|345.2|347.44|345.04|0
1629314940000|2021-08-18 19:29:00|347.44|345.04|346.98|344.58|347.44|345.04|346.82|344.42|0
1629314950000|2021-08-18 19:29:10|347.13|344.73|346.67|344.27|347.13|344.73|346.67|344.27|0
1629314960000|2021-08-18 19:29:20|346.05|343.65|345.89|343.49|346.05|343.65|345.58|343.18|0
1629314970000|2021-08-18 19:29:30|346.2|343.8|345.89|343.49|346.2|343.8|345.73|343.33|0
1629314980000|2021-08-18 19:29:40|346.05|343.65|345.89|343.49|346.05|343.65|345.89|343.49|0
1629314990000|2021-08-18 19:29:50|345.73|343.33|345.58|343.18|345.73|343.33|345.58|343.18|0
1629315000000|2021-08-18 19:30:00|345.42|343.02|345.42|343.02|345.58|343.18|345.42|343.02|0
1629315010000|2021-08-18 19:30:10|344.96|342.56|344.65|342.25|345.27|342.87|344.65|342.25|0
1629315020000|2021-08-18 19:30:20|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1629315030000|2021-08-18 19:30:30|344.34|341.94|344.49|342.09|344.65|342.25|344.18|341.78|0
1629315040000|2021-08-18 19:30:40|344.65|342.25|345.11|342.71|345.11|342.71|344.65|342.25|0
1629315050000|2021-08-18 19:30:50|344.96|342.56|345.11|342.71|345.11|342.71|344.96|342.56|0
1629315060000|2021-08-18 19:31:00|345.42|343.02|344.65|342.25|345.42|343.02|344.65|342.25|0
1629315070000|2021-08-18 19:31:10|344.49|342.09|344.18|341.78|344.49|342.09|344.18|341.78|0
1629315080000|2021-08-18 19:31:20|343.87|341.47|344.03|341.63|344.49|342.09|343.87|341.47|0
1629315090000|2021-08-18 19:31:30|344.18|341.78|343.87|341.47|344.18|341.78|343.87|341.47|0
1629315100000|2021-08-18 19:31:40|343.72|341.32|343.57|341.17|343.72|341.32|343.57|341.17|0
1629315110000|2021-08-18 19:31:50|343.41|341.01|343.1|340.7|343.41|341.01|343.1|340.7|0
1629315120000|2021-08-18 19:32:00|342.95|340.55|342.95|340.55|343.1|340.7|342.79|340.39|0
1629315130000|2021-08-18 19:32:10|343.1|340.7|343.41|341.01|343.41|341.01|343.1|340.7|0
1629315140000|2021-08-18 19:32:20|343.26|340.86|342.95|340.55|343.26|340.86|342.95|340.55|0
1629315150000|2021-08-18 19:32:30|343.1|340.7|343.1|340.7|343.1|340.7|342.95|340.55|0
1629315160000|2021-08-18 19:32:40|343.41|341.01|343.72|341.32|343.72|341.32|343.41|341.01|0
1629315170000|2021-08-18 19:32:50|343.56|341.16|343.56|341.16|343.72|341.32|343.56|341.16|0
1629315180000|2021-08-18 19:33:00|343.72|341.32|343.87|341.47|344.18|341.78|343.56|341.16|0
1629315190000|2021-08-18 19:33:10|343.26|340.86|343.1|340.7|343.26|340.86|343.1|340.7|0
1629315200000|2021-08-18 19:33:20|342.79|340.39|342.64|340.24|342.79|340.39|342.64|340.24|0
1629315210000|2021-08-18 19:33:30|342.17|339.77|342.02|339.62|342.17|339.77|342.02|339.62|0
1629315220000|2021-08-18 19:33:40|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1629315230000|2021-08-18 19:33:50|341.71|339.31|341.56|339.16|341.71|339.31|341.56|339.16|0
1629315240000|2021-08-18 19:34:00|341.86|339.46|342.02|339.62|342.02|339.62|341.86|339.46|0
1629315250000|2021-08-18 19:34:10|342.48|340.08|342.48|340.08|342.79|340.39|342.48|340.08|0
1629315260000|2021-08-18 19:34:20|342.64|340.24|342.48|340.08|342.64|340.24|342.33|339.93|0
1629315270000|2021-08-18 19:34:30|342.33|339.93|341.86|339.46|342.33|339.93|341.86|339.46|0
1629315280000|2021-08-18 19:34:40|341.71|339.31|341.25|338.85|341.71|339.31|341.09|338.69|0
1629315290000|2021-08-18 19:34:50|341.09|338.69|341.56|339.16|341.56|339.16|341.09|338.69|0
1629315300000|2021-08-18 19:35:00|341.25|338.85|340.86|338.46|341.25|338.85|340.86|338.46|0
1629315310000|2021-08-18 19:35:10|340.94|338.54|341.09|338.69|341.09|338.69|340.94|338.54|0
1629315320000|2021-08-18 19:35:20|340.94|338.54|341.56|339.16|341.56|339.16|340.94|338.54|0
1629315330000|2021-08-18 19:35:30|341.25|338.85|341.48|339.08|341.48|339.08|341.25|338.85|0
1629315340000|2021-08-18 19:35:40|341.56|339.16|342.02|339.62|342.02|339.62|341.56|339.16|0
1629315350000|2021-08-18 19:35:50|341.71|339.31|341.56|339.16|341.71|339.31|341.56|339.16|0
1629315360000|2021-08-18 19:36:00|341.4|339|341.09|338.69|341.4|339|341.09|338.69|0
1629315370000|2021-08-18 19:36:10|340.78|338.38|340.63|338.23|340.78|338.38|340.48|338.08|0
1629315380000|2021-08-18 19:36:20|340.78|338.38|341.4|339|341.4|339|340.78|338.38|0
1629315390000|2021-08-18 19:36:30|341.56|339.16|341.56|339.16|341.56|339.16|341.25|338.85|0
1629315400000|2021-08-18 19:36:40|341.71|339.31|341.86|339.46|341.86|339.46|341.4|339|0
1629315410000|2021-08-18 19:36:50|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1629315420000|2021-08-18 19:37:00|341.56|339.16|341.56|339.16|341.56|339.16|341.4|339|0
1629315430000|2021-08-18 19:37:10|341.25|338.85|341.4|339|341.4|339|341.25|338.85|0
1629315440000|2021-08-18 19:37:20|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1629315450000|2021-08-18 19:37:30|341.55|339.15|341.25|338.85|341.55|339.15|341.25|338.85|0
1629315460000|2021-08-18 19:37:40|340.94|338.54|340.78|338.38|340.94|338.54|340.78|338.38|0
1629315470000|2021-08-18 19:37:50|340.63|338.23|340.63|338.23|340.63|338.23|340.48|338.08|0
1629315480000|2021-08-18 19:38:00|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1629315500000|2021-08-18 19:38:20|340.78|338.38|340.78|338.38|340.78|338.38|340.78|338.38|0
1629315510000|2021-08-18 19:38:30|340.86|338.46|340.7|338.3|341.09|338.69|340.63|338.23|0
1629315520000|2021-08-18 19:38:40|340.78|338.38|341.09|338.69|341.09|338.69|340.78|338.38|0
1629315530000|2021-08-18 19:38:50|340.94|338.54|341.09|338.69|341.09|338.69|340.94|338.54|0
1629315540000|2021-08-18 19:39:00|341.4|339|341.86|339.46|341.86|339.46|341.4|339|0
1629315550000|2021-08-18 19:39:10|342.02|339.62|342.17|339.77|342.17|339.77|342.02|339.62|0
1629315560000|2021-08-18 19:39:20|342.33|339.93|342.63|340.23|342.63|340.23|342.33|339.93|0
1629315570000|2021-08-18 19:39:30|342.33|339.93|342.17|339.77|342.48|340.08|342.17|339.77|0
1629315580000|2021-08-18 19:39:40|342.33|339.93|342.33|339.93|342.33|339.93|342.17|339.77|0
1629315590000|2021-08-18 19:39:50|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1629315600000|2021-08-18 19:40:00|342.33|339.93|342.02|339.62|342.33|339.93|342.02|339.62|0
1629315610000|2021-08-18 19:40:10|342.17|339.77|342.33|339.93|342.48|340.08|342.17|339.77|0
1629315620000|2021-08-18 19:40:20|342.17|339.77|342.24|339.84|342.24|339.84|342.17|339.77|0
1629315630000|2021-08-18 19:40:30|342.33|339.93|342.02|339.62|342.33|339.93|342.02|339.62|0
1629315640000|2021-08-18 19:40:40|342.17|339.77|343.45|341.05|343.6|341.2|342.17|339.77|0
1629315650000|2021-08-18 19:40:50|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1629315660000|2021-08-18 19:41:00|343.6|341.2|343.91|341.51|343.91|341.51|343.6|341.2|0
1629315670000|2021-08-18 19:41:10|343.76|341.36|344.07|341.67|344.07|341.67|343.76|341.36|0
1629315680000|2021-08-18 19:41:20|344.22|341.82|344.84|342.44|344.84|342.44|344.22|341.82|0
1629315690000|2021-08-18 19:41:30|344.68|342.28|344.84|342.44|344.84|342.44|344.68|342.28|0
1629315700000|2021-08-18 19:41:40|344.99|342.59|345.3|342.9|345.3|342.9|344.99|342.59|0
1629315710000|2021-08-18 19:41:50|345.46|343.06|345.61|343.21|345.61|343.21|345.46|343.06|0
1629315720000|2021-08-18 19:42:00|345.3|342.9|345.3|342.9|345.3|342.9|344.99|342.59|0
1629315730000|2021-08-18 19:42:10|345.46|343.06|345.22|342.82|345.46|343.06|345.22|342.82|0
1629315740000|2021-08-18 19:42:20|345.15|342.75|345.15|342.75|345.15|342.75|344.84|342.44|0
1629315750000|2021-08-18 19:42:30|344.99|342.59|345.15|342.75|345.15|342.75|344.99|342.59|0
1629315760000|2021-08-18 19:42:40|344.99|342.59|344.84|342.44|344.99|342.59|344.84|342.44|0
1629315770000|2021-08-18 19:42:50|344.53|342.13|344.76|342.36|344.76|342.36|344.53|342.13|0
1629315780000|2021-08-18 19:43:00|344.99|342.59|344.99|342.59|344.99|342.59|344.84|342.44|0
1629315790000|2021-08-18 19:43:10|345.15|342.75|345.3|342.9|345.3|342.9|345.15|342.75|0
1629315800000|2021-08-18 19:43:20|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1629315810000|2021-08-18 19:43:30|345.61|343.21|345.77|343.37|345.77|343.37|345.61|343.21|0
1629315820000|2021-08-18 19:43:40|346.08|343.68|345.92|343.52|346.08|343.68|345.92|343.52|0
1629315830000|2021-08-18 19:43:50|346.08|343.68|345.92|343.52|346.08|343.68|345.92|343.52|0
1629315840000|2021-08-18 19:44:00|345.77|343.37|345.61|343.21|345.77|343.37|345.61|343.21|0
1629315850000|2021-08-18 19:44:10|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1629315860000|2021-08-18 19:44:20|345.92|343.52|345.92|343.52|346.07|343.67|345.92|343.52|0
1629315870000|2021-08-18 19:44:30|346.07|343.67|345.77|343.37|346.07|343.67|345.77|343.37|0
1629315880000|2021-08-18 19:44:40|345.46|343.06|345.3|342.9|345.46|343.06|345.3|342.9|0
1629315890000|2021-08-18 19:44:50|345.46|343.06|345.76|343.36|345.76|343.36|345.3|342.9|0
1629315900000|2021-08-18 19:45:00|345.92|343.52|346.54|344.14|346.85|344.45|345.92|343.52|0
1629315910000|2021-08-18 19:45:10|346.38|343.98|346.07|343.67|346.38|343.98|346.07|343.67|0
1629315920000|2021-08-18 19:45:20|346.23|343.83|345.76|343.36|346.23|343.83|345.76|343.36|0
1629315930000|2021-08-18 19:45:30|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1629315940000|2021-08-18 19:45:40|345.53|343.13|344.99|342.59|345.53|343.13|344.99|342.59|0
1629315950000|2021-08-18 19:45:50|344.53|342.13|344.06|341.66|344.53|342.13|344.06|341.66|0
1629315960000|2021-08-18 19:46:00|343.76|341.36|342.83|340.43|343.76|341.36|342.83|340.43|0
1629315970000|2021-08-18 19:46:10|342.98|340.58|343.45|341.05|343.45|341.05|342.98|340.58|0
1629315980000|2021-08-18 19:46:20|343.14|340.74|341.83|339.43|343.14|340.74|341.83|339.43|0
1629315990000|2021-08-18 19:46:30|341.67|339.27|341.14|338.74|341.67|339.27|340.67|338.27|0
1629316000000|2021-08-18 19:46:40|340.98|338.58|341.14|338.74|341.14|338.74|340.83|338.43|0
1629316010000|2021-08-18 19:46:50|341.6|339.2|341.44|339.04|341.6|339.2|341.14|338.74|0
1629316020000|2021-08-18 19:47:00|341.29|338.89|340.67|338.27|341.29|338.89|340.67|338.27|0
1629316030000|2021-08-18 19:47:10|340.06|337.66|340.83|338.43|340.83|338.43|340.06|337.66|0
1629316040000|2021-08-18 19:47:20|340.37|337.97|340.06|337.66|340.37|337.97|339.91|337.51|0
1629316050000|2021-08-18 19:47:30|339.91|337.51|340.21|337.81|340.21|337.81|339.91|337.51|0
1629316060000|2021-08-18 19:47:40|340.06|337.66|340.21|337.81|340.21|337.81|339.75|337.35|0
1629316070000|2021-08-18 19:47:50|340.37|337.97|340.52|338.12|340.52|338.12|340.13|337.73|0
1629316080000|2021-08-18 19:48:00|340.67|338.27|340.06|337.66|340.67|338.27|340.06|337.66|0
1629316090000|2021-08-18 19:48:10|340.21|337.81|339.91|337.51|340.21|337.81|339.91|337.51|0
1629316100000|2021-08-18 19:48:20|339.75|337.35|340.21|337.81|340.21|337.81|339.6|337.2|0
1629316110000|2021-08-18 19:48:30|340.29|337.89|339.45|337.05|340.29|337.89|339.45|337.05|0
1629316120000|2021-08-18 19:48:40|339.14|336.74|338.83|336.43|339.14|336.74|338.83|336.43|0
1629316130000|2021-08-18 19:48:50|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1629316140000|2021-08-18 19:49:00|339.6|337.2|339.14|336.74|339.6|337.2|339.14|336.74|0
1629316150000|2021-08-18 19:49:10|338.83|336.43|338.83|336.43|338.83|336.43|338.68|336.28|0
1629316160000|2021-08-18 19:49:20|338.99|336.59|338.83|336.43|338.99|336.59|338.83|336.43|0
1629316170000|2021-08-18 19:49:30|338.68|336.28|338.99|336.59|338.99|336.59|338.68|336.28|0
1629316180000|2021-08-18 19:49:40|338.83|336.43|338.53|336.13|338.83|336.43|338.53|336.13|0
1629316190000|2021-08-18 19:49:50|338.22|335.82|338.53|336.13|338.53|336.13|338.22|335.82|0
1629316200000|2021-08-18 19:50:00|337.45|335.05|337.15|334.75|337.45|335.05|337.15|334.75|0
1629316210000|2021-08-18 19:50:10|337.61|335.21|333.78|331.38|337.61|335.21|333.63|331.23|0
1629316220000|2021-08-18 19:50:20|333.63|331.23|333.17|330.77|333.63|331.23|333.17|330.77|0
1629316230000|2021-08-18 19:50:30|332.71|330.31|332.4|330|332.71|330.31|332.4|330|0
1629316240000|2021-08-18 19:50:40|332.25|329.85|332.4|330|332.86|330.46|332.25|329.85|0
1629316250000|2021-08-18 19:50:50|332.25|329.85|332.1|329.7|332.4|330|332.1|329.7|0
1629316260000|2021-08-18 19:51:00|332.25|329.85|332.1|329.7|332.4|330|332.1|329.7|0
1629316270000|2021-08-18 19:51:10|331.95|329.55|331.95|329.55|331.95|329.55|331.79|329.39|0
1629316280000|2021-08-18 19:51:20|331.94|329.54|331.94|329.54|331.94|329.54|331.79|329.39|0
1629316290000|2021-08-18 19:51:30|331.79|329.39|331.33|328.93|331.79|329.39|331.33|328.93|0
1629316300000|2021-08-18 19:51:40|331.49|329.09|332.1|329.7|332.1|329.7|331.49|329.09|0
1629316310000|2021-08-18 19:51:50|332.56|330.16|332.86|330.46|333.02|330.62|332.56|330.16|0
1629316320000|2021-08-18 19:52:00|333.02|330.62|332.86|330.46|333.02|330.62|332.86|330.46|0
1629316330000|2021-08-18 19:52:10|333.17|330.77|333.63|331.23|333.78|331.38|333.17|330.77|0
1629316340000|2021-08-18 19:52:20|333.93|331.53|334.24|331.84|334.24|331.84|333.93|331.53|0
1629316350000|2021-08-18 19:52:30|333.78|331.38|336.49|334.09|336.49|334.09|333.78|331.38|0
1629316360000|2021-08-18 19:52:40|336.8|334.4|336.03|333.63|336.8|334.4|336.03|333.63|0
1629316370000|2021-08-18 19:52:50|335.73|333.33|337.47|335.07|337.47|335.07|335.73|333.33|0
1629316380000|2021-08-18 19:53:00|337.62|335.22|337.31|334.91|337.62|335.22|337.16|334.76|0
1629316390000|2021-08-18 19:53:10|337.01|334.61|336.86|334.46|337.01|334.61|336.55|334.15|0
1629316400000|2021-08-18 19:53:20|336.55|334.15|336.55|334.15|336.55|334.15|336.24|333.84|0
1629316410000|2021-08-18 19:53:30|336.7|334.3|336.4|334|336.7|334.3|336.4|334|0
1629316420000|2021-08-18 19:53:40|336.24|333.84|336.24|333.84|336.4|334|336.24|333.84|0
1629316430000|2021-08-18 19:53:50|335.94|333.54|335.94|333.54|336.24|333.84|335.94|333.54|0
1629316440000|2021-08-18 19:54:00|336.09|333.69|336.7|334.3|336.7|334.3|335.63|333.23|0
1629316450000|2021-08-18 19:54:10|336.55|334.15|336.55|334.15|336.55|334.15|336.24|333.84|0
1629316460000|2021-08-18 19:54:20|336.4|334|336.7|334.3|336.7|334.3|336.4|334|0
1629316470000|2021-08-18 19:54:30|336.4|334|336.24|333.84|336.4|334|336.09|333.69|0
1629316480000|2021-08-18 19:54:40|336.7|334.3|337.77|335.37|337.77|335.37|336.7|334.3|0
1629316490000|2021-08-18 19:54:50|337.01|334.61|336.55|334.15|337.01|334.61|336.55|334.15|0
1629316500000|2021-08-18 19:55:00|336.09|333.69|336.16|333.76|336.16|333.76|336.09|333.69|0
1629316510000|2021-08-18 19:55:10|336.24|333.84|336.09|333.69|336.24|333.84|335.94|333.54|0
1629316520000|2021-08-18 19:55:20|335.78|333.38|335.33|332.93|335.78|333.38|335.33|332.93|0
1629316530000|2021-08-18 19:55:30|335.48|333.08|335.78|333.38|335.78|333.38|335.17|332.77|0
1629316540000|2021-08-18 19:55:40|335.17|332.77|335.33|332.93|335.48|333.08|335.17|332.77|0
1629316550000|2021-08-18 19:55:50|335.48|333.08|335.17|332.77|335.48|333.08|335.17|332.77|0
1629316560000|2021-08-18 19:56:00|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1629316570000|2021-08-18 19:56:10|335.17|332.77|335.33|332.93|335.33|332.93|335.17|332.77|0
1629316580000|2021-08-18 19:56:20|335.48|333.08|335.17|332.77|335.48|333.08|335.17|332.77|0
1629316590000|2021-08-18 19:56:30|334.87|332.47|334.26|331.86|334.87|332.47|334.26|331.86|0
1629316600000|2021-08-18 19:56:40|334.11|331.71|333.8|331.4|334.11|331.71|333.8|331.4|0
1629316610000|2021-08-18 19:56:50|333.96|331.56|333.96|331.56|334.11|331.71|333.96|331.56|0
1629316620000|2021-08-18 19:57:00|333.65|331.25|333.96|331.56|333.96|331.56|333.5|331.1|0
1629316630000|2021-08-18 19:57:10|333.65|331.25|333.5|331.1|333.65|331.25|333.5|331.1|0
1629316640000|2021-08-18 19:57:20|333.35|330.95|333.19|330.79|333.35|330.95|333.19|330.79|0
1629316650000|2021-08-18 19:57:30|333.04|330.64|332.89|330.49|333.04|330.64|332.89|330.49|0
1629316660000|2021-08-18 19:57:40|332.74|330.34|332.43|330.03|332.74|330.34|332.43|330.03|0
1629316670000|2021-08-18 19:57:50|332.59|330.19|332.59|330.19|332.74|330.34|332.59|330.19|0
1629316680000|2021-08-18 19:58:00|332.74|330.34|332.59|330.19|332.74|330.34|332.28|329.88|0
1629316690000|2021-08-18 19:58:10|332.74|330.34|333.35|330.95|333.35|330.95|332.74|330.34|0
1629316700000|2021-08-18 19:58:20|333.8|331.4|333.5|331.1|333.8|331.4|333.5|331.1|0
1629316710000|2021-08-18 19:58:30|333.19|330.79|332.59|330.19|333.19|330.79|332.59|330.19|0
1629316720000|2021-08-18 19:58:40|332.74|330.34|332.59|330.19|332.74|330.34|332.43|330.03|0
1629316730000|2021-08-18 19:58:50|332.28|329.88|332.51|330.11|332.51|330.11|332.28|329.88|0
1629316740000|2021-08-18 19:59:00|332.28|329.88|332.13|329.73|332.28|329.88|331.83|329.43|0
1629316750000|2021-08-18 19:59:10|332.43|330.03|331.98|329.58|332.43|330.03|331.98|329.58|0
1629316760000|2021-08-18 19:59:20|331.83|329.43|330.61|328.21|331.83|329.43|330.61|328.21|0
1629316770000|2021-08-18 19:59:30|330.31|327.91|331.07|328.67|331.07|328.67|330.31|327.91|0
1629316780000|2021-08-18 19:59:40|330.77|328.37|330.92|328.52|330.92|328.52|330.31|327.91|0
1629316790000|2021-08-18 19:59:50|331.07|328.67|332.13|329.73|332.13|329.73|330.77|328.37|0
1629316800000|2021-08-18 20:00:00|332.43|330.03|333.04|330.64|333.04|330.64|332.28|329.88|0
1629316810000|2021-08-18 20:00:10|335.12|332.72|334.66|332.26|335.12|332.72|334.66|332.26|0
1629316820000|2021-08-18 20:00:20|334.36|331.96|334.36|331.96|334.36|331.96|334.21|331.81|0
1629316830000|2021-08-18 20:00:30|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1629316840000|2021-08-18 20:00:40|334.36|331.96|334.51|332.11|334.51|332.11|334.21|331.81|0
1629316850000|2021-08-18 20:00:50|334.66|332.26|334.36|331.96|334.66|332.26|334.36|331.96|0
1629316860000|2021-08-18 20:01:00|334.21|331.81|334.21|331.81|334.36|331.96|334.05|331.65|0
1629316870000|2021-08-18 20:01:10|334.05|331.65|333.9|331.5|334.05|331.65|333.9|331.5|0
1629316880000|2021-08-18 20:01:20|333.75|331.35|334.54|332.14|334.54|332.14|333.75|331.35|0
1629316890000|2021-08-18 20:01:30|334.39|331.99|334.39|331.99|334.54|332.14|334.39|331.99|0
1629316900000|2021-08-18 20:01:40|334.54|332.14|334.69|332.29|334.69|332.29|334.54|332.14|0
1629316910000|2021-08-18 20:01:50|334.54|332.14|334.54|332.14|334.69|332.29|334.54|332.14|0
1629316920000|2021-08-18 20:02:00|334.69|332.29|334.54|332.14|334.69|332.29|334.54|332.14|0
1629316930000|2021-08-18 20:02:10|334.39|331.99|333.94|331.54|334.39|331.99|333.94|331.54|0
1629316940000|2021-08-18 20:02:20|333.79|331.39|333.48|331.08|333.79|331.39|333.48|331.08|0
1629316950000|2021-08-18 20:02:30|333.79|331.39|333.94|331.54|333.94|331.54|333.79|331.39|0
1629316960000|2021-08-18 20:02:40|333.79|331.39|333.78|331.38|333.79|331.39|333.63|331.23|0
1629316970000|2021-08-18 20:02:50|333.94|331.54|333.94|331.54|333.94|331.54|333.78|331.38|0
1629316980000|2021-08-18 20:03:00|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1629316990000|2021-08-18 20:03:10|333.94|331.54|333.94|331.54|333.94|331.54|333.94|331.54|0
1629317000000|2021-08-18 20:03:20|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1629317010000|2021-08-18 20:03:30|333.48|331.08|333.63|331.23|333.63|331.23|333.48|331.08|0
1629317020000|2021-08-18 20:03:40|333.33|330.93|332.88|330.48|333.33|330.93|332.88|330.48|0
1629317030000|2021-08-18 20:03:50|333.18|330.78|333.48|331.08|333.48|331.08|333.18|330.78|0
1629317040000|2021-08-18 20:04:00|333.33|330.93|332.88|330.48|333.33|330.93|332.88|330.48|0
1629317050000|2021-08-18 20:04:10|332.73|330.33|332.73|330.33|332.73|330.33|332.57|330.17|0
1629317060000|2021-08-18 20:04:20|332.88|330.48|332.73|330.33|332.88|330.48|332.57|330.17|0
1629317070000|2021-08-18 20:04:30|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1629317080000|2021-08-18 20:04:40|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1629317090000|2021-08-18 20:04:50|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1629317100000|2021-08-18 20:05:00|332.27|329.87|332.72|330.32|332.72|330.32|332.27|329.87|0
1629317110000|2021-08-18 20:05:10|332.88|330.48|333.18|330.78|333.18|330.78|332.88|330.48|0
1629317120000|2021-08-18 20:05:20|333.33|330.93|333.78|331.38|333.78|331.38|333.33|330.93|0
1629317130000|2021-08-18 20:05:30|333.94|331.54|333.94|331.54|333.94|331.54|333.94|331.54|0
1629317140000|2021-08-18 20:05:40|334.09|331.69|334.24|331.84|334.39|331.99|334.09|331.69|0
1629317150000|2021-08-18 20:05:50|333.94|331.54|333.63|331.23|333.94|331.54|333.63|331.23|0
1629317160000|2021-08-18 20:06:00|333.48|331.08|334.09|331.69|334.09|331.69|333.48|331.08|0
1629317170000|2021-08-18 20:06:10|333.94|331.54|334.09|331.69|334.09|331.69|333.93|331.53|0
1629317180000|2021-08-18 20:06:20|334.39|331.99|334.24|331.84|334.39|331.99|334.24|331.84|0
1629317190000|2021-08-18 20:06:30|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1629317200000|2021-08-18 20:06:40|334.24|331.84|333.78|331.38|334.24|331.84|333.78|331.38|0
1629317210000|2021-08-18 20:06:50|334.09|331.69|334.24|331.84|334.24|331.84|334.09|331.69|0
1629317220000|2021-08-18 20:07:00|334.09|331.69|334.09|331.69|334.09|331.69|333.78|331.38|0
1629317230000|2021-08-18 20:07:10|333.93|331.53|334.24|331.84|334.39|331.99|333.93|331.53|0
1629317240000|2021-08-18 20:07:20|334.09|331.69|334.54|332.14|334.54|332.14|334.09|331.69|0
1629317250000|2021-08-18 20:07:30|334.39|331.99|334.39|331.99|334.39|331.99|334.24|331.84|0
1629317260000|2021-08-18 20:07:40|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1629317270000|2021-08-18 20:07:50|334.39|331.99|334.24|331.84|334.39|331.99|334.24|331.84|0
1629317280000|2021-08-18 20:08:00|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1629317290000|2021-08-18 20:08:10|333.93|331.53|333.78|331.38|333.93|331.53|333.78|331.38|0
1629317300000|2021-08-18 20:08:20|333.93|331.53|333.78|331.38|333.93|331.53|333.78|331.38|0
1629317310000|2021-08-18 20:08:30|333.63|331.23|333.78|331.38|333.78|331.38|333.63|331.23|0
1629317320000|2021-08-18 20:08:40|333.63|331.23|333.48|331.08|333.63|331.23|333.33|330.93|0
1629317330000|2021-08-18 20:08:50|333.63|331.23|333.48|331.08|333.63|331.23|333.48|331.08|0
1629317340000|2021-08-18 20:09:00|333.18|330.78|333.33|330.93|333.48|331.08|333.18|330.78|0
1629317350000|2021-08-18 20:09:10|333.03|330.63|333.33|330.93|333.33|330.93|333.03|330.63|0
1629317360000|2021-08-18 20:09:20|333.48|331.08|333.48|331.08|333.48|331.08|333.33|330.93|0
1629317370000|2021-08-18 20:09:30|333.63|331.23|333.33|330.93|333.63|331.23|333.33|330.93|0
1629317380000|2021-08-18 20:09:40|333.63|331.23|333.48|331.08|333.63|331.23|333.48|331.08|0
1629317390000|2021-08-18 20:09:50|333.33|330.93|333.18|330.78|333.33|330.93|333.18|330.78|0
1629317400000|2021-08-18 20:10:00|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1629317410000|2021-08-18 20:10:10|332.87|330.47|333.18|330.78|333.18|330.78|332.87|330.47|0
1629317420000|2021-08-18 20:10:20|333.33|330.93|333.48|331.08|333.63|331.23|333.33|330.93|0
1629317430000|2021-08-18 20:10:30|333.18|330.78|332.72|330.32|333.18|330.78|332.72|330.32|0
1629317440000|2021-08-18 20:10:40|332.57|330.17|332.57|330.17|332.72|330.32|332.57|330.17|0
1629317450000|2021-08-18 20:10:50|332.72|330.32|333.02|330.62|333.02|330.62|332.72|330.32|0
1629317460000|2021-08-18 20:11:00|332.87|330.47|332.87|330.47|332.87|330.47|332.72|330.32|0
1629317470000|2021-08-18 20:11:10|332.72|330.32|332.87|330.47|332.87|330.47|332.72|330.32|0
1629317480000|2021-08-18 20:11:20|333.02|330.62|332.72|330.32|333.02|330.62|332.72|330.32|0
1629317490000|2021-08-18 20:11:30|332.57|330.17|332.87|330.47|332.87|330.47|332.57|330.17|0
1629317500000|2021-08-18 20:11:40|333.18|330.78|332.87|330.47|333.18|330.78|332.87|330.47|0
1629317520000|2021-08-18 20:12:00|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1629317530000|2021-08-18 20:12:10|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1629317540000|2021-08-18 20:12:20|332.42|330.02|332.27|329.87|332.42|330.02|332.27|329.87|0
1629317550000|2021-08-18 20:12:30|332.12|329.72|331.97|329.57|332.12|329.72|331.97|329.57|0
1629317560000|2021-08-18 20:12:40|331.82|329.42|331.97|329.57|331.97|329.57|331.82|329.42|0
1629317570000|2021-08-18 20:12:50|332.12|329.72|332.12|329.72|332.12|329.72|331.97|329.57|0
1629317580000|2021-08-18 20:13:00|331.97|329.57|332.12|329.72|332.12|329.72|331.97|329.57|0
1629317590000|2021-08-18 20:13:10|332.57|330.17|332.72|330.32|332.72|330.32|332.57|330.17|0
1629317600000|2021-08-18 20:13:20|332.57|330.17|332.72|330.32|332.87|330.47|332.57|330.17|0
1629317610000|2021-08-18 20:13:30|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1629317620000|2021-08-18 20:13:40|333.02|330.62|333.02|330.62|333.02|330.62|332.87|330.47|0
1629317630000|2021-08-18 20:13:50|332.87|330.47|332.72|330.32|332.87|330.47|332.57|330.17|0
1629317640000|2021-08-18 20:14:00|332.57|330.17|332.72|330.32|332.72|330.32|332.57|330.17|0
1629317650000|2021-08-18 20:14:10|332.87|330.47|332.57|330.17|332.87|330.47|332.57|330.17|0
1629317660000|2021-08-18 20:14:20|332.87|330.47|332.87|330.47|332.87|330.47|332.72|330.32|0
1629317670000|2021-08-18 20:14:30|333.02|330.62|333.63|331.23|333.63|331.23|333.02|330.62|0
1629317680000|2021-08-18 20:14:40|333.48|331.08|333.48|331.08|333.63|331.23|333.48|331.08|0
1629317690000|2021-08-18 20:14:50|333.93|331.53|333.93|331.53|333.93|331.53|333.78|331.38|0
1629317720000|2021-08-18 20:15:20|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1629317730000|2021-08-18 20:15:30|333.68|330.88|333.53|330.73|333.68|330.88|333.53|330.73|0
1629317740000|2021-08-18 20:15:40|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1629317750000|2021-08-18 20:15:50|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1629317760000|2021-08-18 20:16:00|333.37|330.57|333.22|330.42|333.37|330.57|333.22|330.42|0
1629317770000|2021-08-18 20:16:10|333.37|330.57|333.22|330.42|333.37|330.57|333.22|330.42|0
1629317780000|2021-08-18 20:16:20|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1629317790000|2021-08-18 20:16:30|333.22|330.42|332.77|329.97|333.22|330.42|332.77|329.97|0
1629317810000|2021-08-18 20:16:50|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1629317820000|2021-08-18 20:17:00|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1629317830000|2021-08-18 20:17:10|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1629317840000|2021-08-18 20:17:20|332.47|329.67|332.62|329.82|332.62|329.82|332.47|329.67|0
1629317870000|2021-08-18 20:17:50|332.54|329.74|332.77|329.97|332.77|329.97|332.54|329.74|0
1629317880000|2021-08-18 20:18:00|332.92|330.12|333.07|330.27|333.22|330.42|332.92|330.12|0
1629317900000|2021-08-18 20:18:20|332.92|330.12|332.92|330.12|333.07|330.27|332.92|330.12|0
1629317910000|2021-08-18 20:18:30|332.77|329.97|332.69|329.89|332.77|329.97|332.69|329.89|0
1629317920000|2021-08-18 20:18:40|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1629317930000|2021-08-18 20:18:50|332.92|330.12|332.92|330.12|332.92|330.12|332.77|329.97|0
1629317940000|2021-08-18 20:19:00|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1629317950000|2021-08-18 20:19:10|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1629317970000|2021-08-18 20:19:30|332.77|329.97|332.92|330.12|332.92|330.12|332.77|329.97|0
1629318000000|2021-08-18 20:20:00|333.07|330.27|332.92|330.12|333.07|330.27|332.92|330.12|0
1629318010000|2021-08-18 20:20:10|332.77|329.97|332.62|329.82|332.77|329.97|332.62|329.82|0
1629318020000|2021-08-18 20:20:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1629318030000|2021-08-18 20:20:30|332.62|329.82|332.46|329.66|332.62|329.82|332.46|329.66|0
1629318040000|2021-08-18 20:20:40|332.62|329.82|332.77|329.97|332.92|330.12|332.62|329.82|0
1629318050000|2021-08-18 20:20:50|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1629318060000|2021-08-18 20:21:00|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1629318070000|2021-08-18 20:21:10|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1629318080000|2021-08-18 20:21:20|332.01|329.21|331.86|329.06|332.16|329.36|331.86|329.06|0
1629318090000|2021-08-18 20:21:30|332.01|329.21|331.86|329.06|332.16|329.36|331.86|329.06|0
1629318100000|2021-08-18 20:21:40|332.01|329.21|331.86|329.06|332.01|329.21|331.86|329.06|0
1629318110000|2021-08-18 20:21:50|332.01|329.21|331.86|329.06|332.01|329.21|331.71|328.91|0
1629318120000|2021-08-18 20:22:00|331.71|328.91|331.86|329.06|331.86|329.06|331.71|328.91|0
1629318130000|2021-08-18 20:22:10|331.41|328.61|332.01|329.21|332.01|329.21|331.41|328.61|0
1629318140000|2021-08-18 20:22:20|331.86|329.06|331.71|328.91|331.86|329.06|331.71|328.91|0
1629318150000|2021-08-18 20:22:30|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1629318160000|2021-08-18 20:22:40|331.71|328.91|331.41|328.61|331.71|328.91|331.41|328.61|0
1629318170000|2021-08-18 20:22:50|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1629318180000|2021-08-18 20:23:00|331.56|328.76|331.48|328.68|331.56|328.76|331.48|328.68|0
1629318190000|2021-08-18 20:23:10|331.41|328.61|331.26|328.46|331.41|328.61|331.26|328.46|0
1629318200000|2021-08-18 20:23:20|331.11|328.31|331.26|328.46|331.26|328.46|331.11|328.31|0
1629318210000|2021-08-18 20:23:30|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1629318220000|2021-08-18 20:23:40|331.26|328.46|331.26|328.46|331.26|328.46|331.11|328.31|0
1629318230000|2021-08-18 20:23:50|331.11|328.31|331.26|328.46|331.26|328.46|331.11|328.31|0
1629318240000|2021-08-18 20:24:00|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1629318250000|2021-08-18 20:24:10|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1629318260000|2021-08-18 20:24:20|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1629318270000|2021-08-18 20:24:30|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1629318310000|2021-08-18 20:25:10|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1629318320000|2021-08-18 20:25:20|331.86|329.06|332.31|329.51|332.31|329.51|331.86|329.06|0
1629318330000|2021-08-18 20:25:30|332.46|329.66|332.46|329.66|332.46|329.66|332.46|329.66|0
1629318340000|2021-08-18 20:25:40|332.38|329.58|332.31|329.51|332.38|329.58|332.31|329.51|0
1629318350000|2021-08-18 20:25:50|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1629318360000|2021-08-18 20:26:00|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1629318370000|2021-08-18 20:26:10|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1629318400000|2021-08-18 20:26:40|331.71|328.91|331.56|328.76|331.71|328.91|331.56|328.76|0
1629318410000|2021-08-18 20:26:50|331.71|328.91|331.63|328.83|331.71|328.91|331.56|328.76|0
1629318420000|2021-08-18 20:27:00|331.71|328.91|331.56|328.76|331.71|328.91|331.56|328.76|0
1629318440000|2021-08-18 20:27:20|331.71|328.91|331.56|328.76|331.71|328.91|331.56|328.76|0
1629318450000|2021-08-18 20:27:30|331.63|328.83|331.71|328.91|331.71|328.91|331.63|328.83|0
1629318470000|2021-08-18 20:27:50|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1629318490000|2021-08-18 20:28:10|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1629318500000|2021-08-18 20:28:20|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1629318510000|2021-08-18 20:28:30|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1629318530000|2021-08-18 20:28:50|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1629318540000|2021-08-18 20:29:00|332.01|329.21|331.86|329.06|332.01|329.21|331.86|329.06|0
1629318550000|2021-08-18 20:29:10|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1629318560000|2021-08-18 20:29:20|331.86|329.06|331.71|328.91|331.86|329.06|331.71|328.91|0
1629318570000|2021-08-18 20:29:30|331.78|328.98|332.16|329.36|332.16|329.36|331.78|328.98|0
1629318580000|2021-08-18 20:29:40|332.01|329.21|331.86|329.06|332.01|329.21|331.86|329.06|0
1629318590000|2021-08-18 20:29:50|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1629318600000|2021-08-18 20:30:00|331.86|329.06|332.01|329.21|332.01|329.21|331.56|328.76|0
1629318610000|2021-08-18 20:30:10|332.08|329.28|332.16|329.36|332.16|329.36|332.08|329.28|0
1629318620000|2021-08-18 20:30:20|332.01|329.21|332.23|329.43|332.23|329.43|332.01|329.21|0
1629318630000|2021-08-18 20:30:30|332.31|329.51|332.16|329.36|332.46|329.66|332.16|329.36|0
1629318640000|2021-08-18 20:30:40|332.31|329.51|332.31|329.51|332.31|329.51|332.31|329.51|0
1629318650000|2021-08-18 20:30:50|332.46|329.66|332.31|329.51|332.46|329.66|332.31|329.51|0
1629318660000|2021-08-18 20:31:00|332.16|329.36|332.01|329.21|332.16|329.36|332.01|329.21|0
1629318680000|2021-08-18 20:31:20|331.86|329.06|331.55|328.75|331.86|329.06|331.55|328.75|0
1629318690000|2021-08-18 20:31:30|331.71|328.91|331.71|328.91|331.71|328.91|331.55|328.75|0
1629318700000|2021-08-18 20:31:40|331.55|328.75|331.71|328.91|331.71|328.91|331.55|328.75|0
1629318710000|2021-08-18 20:31:50|331.86|329.06|331.71|328.91|331.86|329.06|331.55|328.75|0
1629318720000|2021-08-18 20:32:00|331.86|329.06|331.71|328.91|331.86|329.06|331.63|328.83|0
1629318730000|2021-08-18 20:32:10|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1629318740000|2021-08-18 20:32:20|331.7|328.9|331.7|328.9|331.7|328.9|331.55|328.75|0
1629318750000|2021-08-18 20:32:30|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1629318760000|2021-08-18 20:32:40|331.63|328.83|331.7|328.9|331.7|328.9|331.63|328.83|0
1629318770000|2021-08-18 20:32:50|331.78|328.98|332.01|329.21|332.01|329.21|331.78|328.98|0
1629318790000|2021-08-18 20:33:10|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1629318800000|2021-08-18 20:33:20|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1629318810000|2021-08-18 20:33:30|331.7|328.9|332.01|329.21|332.01|329.21|331.7|328.9|0
1629318820000|2021-08-18 20:33:40|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1629318830000|2021-08-18 20:33:50|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1629318840000|2021-08-18 20:34:00|331.55|328.75|331.55|328.75|331.7|328.9|331.55|328.75|0
1629318850000|2021-08-18 20:34:10|331.4|328.6|331.25|328.45|331.4|328.6|331.25|328.45|0
1629318860000|2021-08-18 20:34:20|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1629318870000|2021-08-18 20:34:30|331.25|328.45|331.1|328.3|331.25|328.45|331.1|328.3|0
1629318880000|2021-08-18 20:34:40|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1629318890000|2021-08-18 20:34:50|330.5|327.7|330.05|327.25|330.5|327.7|330.05|327.25|0
1629318900000|2021-08-18 20:35:00|330.2|327.4|330.05|327.25|330.2|327.4|330.05|327.25|0
1629318910000|2021-08-18 20:35:10|330.2|327.4|330.35|327.55|330.5|327.7|330.2|327.4|0
1629318920000|2021-08-18 20:35:20|330.2|327.4|329.9|327.1|330.2|327.4|329.9|327.1|0
1629318930000|2021-08-18 20:35:30|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1629318940000|2021-08-18 20:35:40|330.2|327.4|330.5|327.7|330.5|327.7|330.2|327.4|0
1629318950000|2021-08-18 20:35:50|330.35|327.55|329.97|327.17|330.35|327.55|329.97|327.17|0
1629318960000|2021-08-18 20:36:00|329.9|327.1|329.29|326.49|329.9|327.1|329.29|326.49|0
1629318970000|2021-08-18 20:36:10|329.14|326.34|328.99|326.19|329.14|326.34|328.99|326.19|0
1629318990000|2021-08-18 20:36:30|329.14|326.34|329.44|326.64|329.44|326.64|329.14|326.34|0
1629319000000|2021-08-18 20:36:40|329.29|326.49|328.69|325.89|329.29|326.49|328.69|325.89|0
1629319010000|2021-08-18 20:36:50|328.54|325.74|327.64|324.84|328.54|325.74|327.64|324.84|0
1629319020000|2021-08-18 20:37:00|327.79|324.99|327.49|324.69|327.79|324.99|327.49|324.69|0
1629319030000|2021-08-18 20:37:10|327.64|324.84|327.64|324.84|327.64|324.84|327.41|324.61|0
1629319040000|2021-08-18 20:37:20|327.79|324.99|327.79|324.99|327.79|324.99|327.64|324.84|0
1629319050000|2021-08-18 20:37:30|327.64|324.84|327.34|324.54|327.64|324.84|327.34|324.54|0
1629319060000|2021-08-18 20:37:40|327.19|324.39|326.59|323.79|327.19|324.39|326.59|323.79|0
1629319070000|2021-08-18 20:37:50|326.44|323.64|326.66|323.86|326.74|323.94|326.44|323.64|0
1629319080000|2021-08-18 20:38:00|326.89|324.09|326.89|324.09|326.89|324.09|326.74|323.94|0
1629319090000|2021-08-18 20:38:10|327.04|324.24|327.49|324.69|327.49|324.69|327.04|324.24|0
1629319100000|2021-08-18 20:38:20|327.64|324.84|327.64|324.84|327.79|324.99|327.64|324.84|0
1629319110000|2021-08-18 20:38:30|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1629319120000|2021-08-18 20:38:40|327.94|325.14|328.09|325.29|328.09|325.29|327.94|325.14|0
1629319130000|2021-08-18 20:38:50|328.24|325.44|328.09|325.29|328.24|325.44|328.09|325.29|0
1629319140000|2021-08-18 20:39:00|328.24|325.44|328.54|325.74|328.54|325.74|328.24|325.44|0
1629319150000|2021-08-18 20:39:10|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1629319160000|2021-08-18 20:39:20|328.61|325.81|328.84|326.04|328.84|326.04|328.61|325.81|0
1629319170000|2021-08-18 20:39:30|328.99|326.19|329.29|326.49|329.29|326.49|328.99|326.19|0
1629319180000|2021-08-18 20:39:40|329.14|326.34|328.99|326.19|329.14|326.34|328.99|326.19|0
1629319190000|2021-08-18 20:39:50|329.14|326.34|329.29|326.49|329.29|326.49|329.14|326.34|0
1629319200000|2021-08-18 20:40:00|329.14|326.34|329.59|326.79|329.59|326.79|329.14|326.34|0
1629319210000|2021-08-18 20:40:10|329.44|326.64|329.44|326.64|329.59|326.79|329.44|326.64|0
1629319220000|2021-08-18 20:40:20|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1629319230000|2021-08-18 20:40:30|329.74|326.94|329.89|327.09|329.89|327.09|329.74|326.94|0
1629319240000|2021-08-18 20:40:40|330.04|327.24|330.19|327.39|330.19|327.39|330.04|327.24|0
1629319250000|2021-08-18 20:40:50|330.04|327.24|330.34|327.54|330.34|327.54|330.04|327.24|0
1629319260000|2021-08-18 20:41:00|330.19|327.39|330.34|327.54|330.34|327.54|330.19|327.39|0
1629319270000|2021-08-18 20:41:10|330.65|327.85|330.65|327.85|330.8|328|330.65|327.85|0
1629319280000|2021-08-18 20:41:20|330.5|327.7|330.5|327.7|330.5|327.7|330.42|327.62|0
1629319300000|2021-08-18 20:41:40|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1629319310000|2021-08-18 20:41:50|330.8|328|330.65|327.85|330.8|328|330.49|327.69|0
1629319320000|2021-08-18 20:42:00|330.49|327.69|330.8|328|330.8|328|330.49|327.69|0
1629319330000|2021-08-18 20:42:10|330.65|327.85|330.49|327.69|330.65|327.85|330.49|327.69|0
1629319340000|2021-08-18 20:42:20|330.8|328|330.8|328|330.8|328|330.8|328|0
1629319350000|2021-08-18 20:42:30|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1629319370000|2021-08-18 20:42:50|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1629319380000|2021-08-18 20:43:00|330.34|327.54|330.34|327.54|330.49|327.69|330.34|327.54|0
1629319390000|2021-08-18 20:43:10|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1629319400000|2021-08-18 20:43:20|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1629319410000|2021-08-18 20:43:30|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1629319420000|2021-08-18 20:43:40|330.49|327.69|330.34|327.54|330.49|327.69|330.34|327.54|0
1629319430000|2021-08-18 20:43:50|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1629319440000|2021-08-18 20:44:00|330.64|327.84|330.49|327.69|330.64|327.84|330.49|327.69|0
1629319480000|2021-08-18 20:44:40|330.64|327.84|330.34|327.54|330.64|327.84|330.34|327.54|0
1629319490000|2021-08-18 20:44:50|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1629319500000|2021-08-18 20:45:00|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1629319510000|2021-08-18 20:45:10|329.44|326.64|329.29|326.49|329.44|326.64|329.14|326.34|0
1629319520000|2021-08-18 20:45:20|329.21|326.41|329.44|326.64|329.44|326.64|329.21|326.41|0
1629319530000|2021-08-18 20:45:30|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1629319540000|2021-08-18 20:45:40|329.51|326.71|329.44|326.64|329.51|326.71|329.44|326.64|0
1629319550000|2021-08-18 20:45:50|329.14|326.34|328.99|326.19|329.14|326.34|328.99|326.19|0
1629319560000|2021-08-18 20:46:00|329.29|326.49|329.29|326.49|329.29|326.49|329.14|326.34|0
1629319570000|2021-08-18 20:46:10|329.36|326.56|329.29|326.49|329.44|326.64|329.29|326.49|0
1629319580000|2021-08-18 20:46:20|329.59|326.79|329.44|326.64|329.59|326.79|329.44|326.64|0
1629319600000|2021-08-18 20:46:40|329.59|326.79|329.74|326.94|329.89|327.09|329.59|326.79|0
1629319610000|2021-08-18 20:46:50|330.04|327.24|329.74|326.94|330.04|327.24|329.74|326.94|0
1629319620000|2021-08-18 20:47:00|329.89|327.09|330.04|327.24|330.04|327.24|329.89|327.09|0
1629319630000|2021-08-18 20:47:10|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1629319640000|2021-08-18 20:47:20|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1629319650000|2021-08-18 20:47:30|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1629319660000|2021-08-18 20:47:40|329.66|326.86|329.59|326.79|329.66|326.86|329.59|326.79|0
1629319670000|2021-08-18 20:47:50|329.44|326.64|329.29|326.49|329.44|326.64|329.29|326.49|0
1629319690000|2021-08-18 20:48:10|329.14|326.34|328.54|325.74|329.14|326.34|328.54|325.74|0
1629319700000|2021-08-18 20:48:20|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1629319710000|2021-08-18 20:48:30|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1629319720000|2021-08-18 20:48:40|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1629319730000|2021-08-18 20:48:50|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1629319740000|2021-08-18 20:49:00|328.84|326.04|328.61|325.81|328.84|326.04|328.61|325.81|0
1629319750000|2021-08-18 20:49:10|328.69|325.89|328.39|325.59|328.69|325.89|328.39|325.59|0
1629319760000|2021-08-18 20:49:20|328.09|325.29|327.94|325.14|328.09|325.29|327.94|325.14|0
1629319780000|2021-08-18 20:49:40|327.79|324.99|327.79|324.99|327.79|324.99|327.64|324.84|0
1629319790000|2021-08-18 20:49:50|327.64|324.84|327.79|324.99|327.79|324.99|327.64|324.84|0
1629319800000|2021-08-18 20:50:00|327.94|325.14|328.09|325.29|328.09|325.29|327.94|325.14|0
1629319810000|2021-08-18 20:50:10|327.94|325.14|327.79|324.99|327.94|325.14|327.79|324.99|0
1629319820000|2021-08-18 20:50:20|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1629319830000|2021-08-18 20:50:30|328.24|325.44|328.39|325.59|328.39|325.59|328.24|325.44|0
1629319840000|2021-08-18 20:50:40|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1629319850000|2021-08-18 20:50:50|328.69|325.89|328.99|326.19|328.99|326.19|328.69|325.89|0
1629319860000|2021-08-18 20:51:00|328.84|326.04|329.29|326.49|329.29|326.49|328.84|326.04|0
1629319870000|2021-08-18 20:51:10|329.21|326.41|328.99|326.19|329.29|326.49|328.99|326.19|0
1629319880000|2021-08-18 20:51:20|329.06|326.26|328.99|326.19|329.14|326.34|328.99|326.19|0
1629319890000|2021-08-18 20:51:30|329.06|326.26|329.14|326.34|329.14|326.34|328.99|326.19|0
1629319900000|2021-08-18 20:51:40|329.44|326.64|329.29|326.49|329.44|326.64|329.29|326.49|0
1629319910000|2021-08-18 20:51:50|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1629319950000|2021-08-18 20:52:30|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1629319960000|2021-08-18 20:52:40|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1629319970000|2021-08-18 20:52:50|329.44|326.64|329.29|326.49|329.44|326.64|329.29|326.49|0
1629319980000|2021-08-18 20:53:00|329.44|326.64|329.29|326.49|329.44|326.64|329.29|326.49|0
1629319990000|2021-08-18 20:53:10|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1629320020000|2021-08-18 20:53:40|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1629320030000|2021-08-18 20:53:50|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1629320060000|2021-08-18 20:54:20|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1629320070000|2021-08-18 20:54:30|329.51|326.71|329.89|327.09|329.89|327.09|329.51|326.71|0
1629320080000|2021-08-18 20:54:40|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1629320090000|2021-08-18 20:54:50|329.89|327.09|330.19|327.39|330.19|327.39|329.89|327.09|0
1629320100000|2021-08-18 20:55:00|329.89|327.09|330.19|327.39|330.19|327.39|329.89|327.09|0
1629320110000|2021-08-18 20:55:10|330.34|327.54|330.34|327.54|330.34|327.54|330.19|327.39|0
1629320120000|2021-08-18 20:55:20|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1629320130000|2021-08-18 20:55:30|330.64|327.84|330.64|327.84|330.64|327.84|330.49|327.69|0
1629320140000|2021-08-18 20:55:40|330.49|327.69|330.49|327.69|330.49|327.69|330.41|327.61|0
1629320150000|2021-08-18 20:55:50|330.34|327.54|330.04|327.24|330.34|327.54|330.04|327.24|0
1629320160000|2021-08-18 20:56:00|330.19|327.39|330.04|327.24|330.19|327.39|330.04|327.24|0
1629320170000|2021-08-18 20:56:10|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1629320190000|2021-08-18 20:56:30|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1629320210000|2021-08-18 20:56:50|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1629320220000|2021-08-18 20:57:00|330.34|327.54|330.49|327.69|330.49|327.69|330.34|327.54|0
1629320230000|2021-08-18 20:57:10|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1629320240000|2021-08-18 20:57:20|330.19|327.39|330.34|327.54|330.34|327.54|330.19|327.39|0
1629320250000|2021-08-18 20:57:30|330.49|327.69|330.79|327.99|330.79|327.99|330.49|327.69|0
1629320260000|2021-08-18 20:57:40|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1629320270000|2021-08-18 20:57:50|330.79|327.99|330.94|328.14|330.94|328.14|330.64|327.84|0
1629320280000|2021-08-18 20:58:00|330.79|327.99|330.79|327.99|330.94|328.14|330.79|327.99|0
1629320290000|2021-08-18 20:58:10|330.71|327.91|330.79|327.99|330.79|327.99|330.64|327.84|0
1629320300000|2021-08-18 20:58:20|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1629320330000|2021-08-18 20:58:50|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1629320340000|2021-08-18 20:59:00|331.01|328.21|330.94|328.14|331.01|328.21|330.94|328.14|0
1629320350000|2021-08-18 20:59:10|331.01|328.21|331.16|328.36|331.16|328.36|330.94|328.14|0
1629320360000|2021-08-18 20:59:20|331.24|328.44|331.24|328.44|331.24|328.44|331.09|328.29|0
1629320370000|2021-08-18 20:59:30|331.39|328.59|331.39|328.59|331.39|328.59|331.39|328.59|0
1629320380000|2021-08-18 20:59:40|331.54|328.74|331.24|328.44|331.54|328.74|331.24|328.44|0
1629320390000|2021-08-18 20:59:50|331.16|328.36|330.41|327.61|331.16|328.36|330.41|327.61|0
1629320400000|2021-08-18 21:00:00|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1629320410000|2021-08-18 21:00:10|330.96|328.16|331.05|328.25|331.05|328.25|330.96|328.16|0
1629320420000|2021-08-18 21:00:20|331.16|328.36|331.16|328.36|331.21|328.41|331.16|328.36|0
1629320430000|2021-08-18 21:00:30|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1629320440000|2021-08-18 21:00:40|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1629320450000|2021-08-18 21:00:50|330.94|328.14|330.88|328.08|330.94|328.14|330.88|328.08|0
1629320470000|2021-08-18 21:01:10|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1629320480000|2021-08-18 21:01:20|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1629320490000|2021-08-18 21:01:30|330.9|328.1|331.29|328.49|331.29|328.49|330.9|328.1|0
1629320500000|2021-08-18 21:01:40|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1629320510000|2021-08-18 21:01:50|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1629320580000|2021-08-18 21:03:00|331.23|328.43|331.21|328.41|331.23|328.43|331.21|328.41|0
1629320590000|2021-08-18 21:03:10|331.23|328.43|331.29|328.49|331.29|328.49|331.23|328.43|0
1629320610000|2021-08-18 21:03:30|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1629320630000|2021-08-18 21:03:50|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1629320640000|2021-08-18 21:04:00|331.28|328.48|331.29|328.49|331.29|328.49|331.28|328.48|0
1629320670000|2021-08-18 21:04:30|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1629320680000|2021-08-18 21:04:40|331.29|328.49|331.32|328.52|331.32|328.52|331.29|328.49|0
1629320720000|2021-08-18 21:05:20|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1629320730000|2021-08-18 21:05:30|331.25|328.45|331.23|328.43|331.25|328.45|331.23|328.43|0
1629320750000|2021-08-18 21:05:50|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1629320760000|2021-08-18 21:06:00|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1629320780000|2021-08-18 21:06:20|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1629320820000|2021-08-18 21:07:00|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1629320830000|2021-08-18 21:07:10|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1629320840000|2021-08-18 21:07:20|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1629320850000|2021-08-18 21:07:30|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1629320880000|2021-08-18 21:08:00|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629320940000|2021-08-18 21:09:00|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1629320950000|2021-08-18 21:09:10|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1629320990000|2021-08-18 21:09:50|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1629321090000|2021-08-18 21:11:30|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1629321100000|2021-08-18 21:11:40|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1629321120000|2021-08-18 21:12:00|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1629321140000|2021-08-18 21:12:20|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1629321160000|2021-08-18 21:12:40|331.68|328.88|331.71|328.91|331.71|328.91|331.68|328.88|0
1629321190000|2021-08-18 21:13:10|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1629321210000|2021-08-18 21:13:30|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1629321230000|2021-08-18 21:13:50|331.68|328.88|331.71|328.91|331.71|328.91|331.68|328.88|0
1629321260000|2021-08-18 21:14:20|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1629321270000|2021-08-18 21:14:30|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1629321280000|2021-08-18 21:14:40|331.93|329.13|331.98|329.18|331.98|329.18|331.93|329.13|0
1629321290000|2021-08-18 21:14:50|332|329.2|332|329.2|332|329.2|332|329.2|0
1629321320000|2021-08-18 21:15:20|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1629321340000|2021-08-18 21:15:40|332|329.2|332|329.2|332|329.2|332|329.2|0
1629321390000|2021-08-18 21:16:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1629321400000|2021-08-18 21:16:40|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1629321410000|2021-08-18 21:16:50|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1629321510000|2021-08-18 21:18:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1629321520000|2021-08-18 21:18:40|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1629321540000|2021-08-18 21:19:00|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1629321560000|2021-08-18 21:19:20|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1629321570000|2021-08-18 21:19:30|332.02|329.22|332.04|329.24|332.04|329.24|332.02|329.22|0
1629321610000|2021-08-18 21:20:10|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1629321630000|2021-08-18 21:20:30|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1629321640000|2021-08-18 21:20:40|331.76|328.96|332.04|329.24|332.06|329.26|331.76|328.96|0
1629321650000|2021-08-18 21:20:50|331.71|328.91|331.8|329|331.8|329|331.71|328.91|0
1629321660000|2021-08-18 21:21:00|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1629321670000|2021-08-18 21:21:10|331.71|328.91|331.76|328.96|331.76|328.96|331.71|328.91|0
1629321680000|2021-08-18 21:21:20|331.8|329|331.76|328.96|331.8|329|331.76|328.96|0
1629321690000|2021-08-18 21:21:30|331.77|328.97|331.76|328.96|331.77|328.97|331.76|328.96|0
1629321740000|2021-08-18 21:22:20|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1629321800000|2021-08-18 21:23:20|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1629321870000|2021-08-18 21:24:30|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1629321880000|2021-08-18 21:24:40|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1629321910000|2021-08-18 21:25:10|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1629321950000|2021-08-18 21:25:50|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1629321960000|2021-08-18 21:26:00|331.75|328.95|331.69|328.89|331.75|328.95|331.69|328.89|0
1629322010000|2021-08-18 21:26:50|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1629322020000|2021-08-18 21:27:00|331.69|328.89|331.69|328.89|331.69|328.89|331.69|328.89|0
1629322050000|2021-08-18 21:27:30|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1629322090000|2021-08-18 21:28:10|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1629322110000|2021-08-18 21:28:30|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1629322120000|2021-08-18 21:28:40|331.64|328.84|331.43|328.63|331.64|328.84|331.43|328.63|0
1629322130000|2021-08-18 21:28:50|331.39|328.59|331.51|328.71|331.54|328.74|331.32|328.52|0
1629322220000|2021-08-18 21:30:20|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1629322230000|2021-08-18 21:30:30|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629322270000|2021-08-18 21:31:10|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1629322300000|2021-08-18 21:31:40|331.67|328.87|331.44|328.64|331.67|328.87|331.44|328.64|0
1629322310000|2021-08-18 21:31:50|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629322320000|2021-08-18 21:32:00|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1629322350000|2021-08-18 21:32:30|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1629322360000|2021-08-18 21:32:40|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1629322380000|2021-08-18 21:33:00|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1629322400000|2021-08-18 21:33:20|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1629322420000|2021-08-18 21:33:40|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1629322550000|2021-08-18 21:35:50|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1629322590000|2021-08-18 21:36:30|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1629322620000|2021-08-18 21:37:00|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1629322640000|2021-08-18 21:37:20|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1629322690000|2021-08-18 21:38:10|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1629322750000|2021-08-18 21:39:10|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1629322790000|2021-08-18 21:39:50|331.22|328.42|331.22|328.42|331.25|328.45|331.22|328.42|0
1629322810000|2021-08-18 21:40:10|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1629322870000|2021-08-18 21:41:10|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1629323060000|2021-08-18 21:44:20|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1629323230000|2021-08-18 21:47:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1629323240000|2021-08-18 21:47:20|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1629323320000|2021-08-18 21:48:40|331.35|328.55|331.33|328.53|331.35|328.55|331.33|328.53|0
1629323330000|2021-08-18 21:48:50|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1629323340000|2021-08-18 21:49:00|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1629323460000|2021-08-18 21:51:00|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1629323490000|2021-08-18 21:51:30|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1629323510000|2021-08-18 21:51:50|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1629323540000|2021-08-18 21:52:20|331.24|328.44|331.28|328.48|331.28|328.48|331.24|328.44|0
1629323630000|2021-08-18 21:53:50|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1629323640000|2021-08-18 21:54:00|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1629323690000|2021-08-18 21:54:50|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1629323760000|2021-08-18 21:56:00|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1629323770000|2021-08-18 21:56:10|331.26|328.46|331.28|328.48|331.28|328.48|331.26|328.46|0
1629323780000|2021-08-18 21:56:20|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1629323790000|2021-08-18 21:56:30|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1629323800000|2021-08-18 21:56:40|331.25|328.45|331.31|328.51|331.31|328.51|331.25|328.45|0
1629323810000|2021-08-18 21:56:50|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1629323880000|2021-08-18 21:58:00|331.31|328.51|331.22|328.42|331.31|328.51|331.22|328.42|0
1629323890000|2021-08-18 21:58:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1629323910000|2021-08-18 21:58:30|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1629323920000|2021-08-18 21:58:40|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1629323930000|2021-08-18 21:58:50|331.51|328.71|331.49|328.69|331.51|328.71|331.46|328.66|0
1629323950000|2021-08-18 21:59:10|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1629323960000|2021-08-18 21:59:20|331.42|328.62|331.44|328.64|331.44|328.64|331.42|328.62|0
1629323970000|2021-08-18 21:59:30|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1629323990000|2021-08-18 21:59:50|331.29|328.49|331.31|328.51|331.31|328.51|331.29|328.49|0
1629324000000|2021-08-18 22:00:00|331.29|328.49|330.99|328.19|331.29|328.49|330.68|327.88|0
1629324010000|2021-08-18 22:00:10|331.22|328.42|331.52|328.72|331.52|328.72|330.99|328.19|0
1629324020000|2021-08-18 22:00:20|331.67|328.87|331.82|329.02|331.82|329.02|331.67|328.87|0
1629324030000|2021-08-18 22:00:30|331.89|329.09|331.74|328.94|331.89|329.09|331.59|328.79|0
1629324040000|2021-08-18 22:00:40|332.12|329.32|332.04|329.24|332.12|329.32|331.97|329.17|0
1629324050000|2021-08-18 22:00:50|332.12|329.32|332.27|329.47|332.27|329.47|332.12|329.32|0
1629324060000|2021-08-18 22:01:00|332.34|329.54|332.49|329.69|332.57|329.77|332.34|329.54|0
1629324070000|2021-08-18 22:01:10|332.72|329.92|332.8|330|332.88|330.08|332.72|329.92|0
1629324080000|2021-08-18 22:01:20|332.88|330.08|332.88|330.08|332.88|330.08|332.57|329.77|0
1629324090000|2021-08-18 22:01:30|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1629324100000|2021-08-18 22:01:40|332.8|330|332.72|329.92|332.88|330.08|332.72|329.92|0
1629324110000|2021-08-18 22:01:50|332.88|330.08|333.03|330.23|333.03|330.23|332.88|330.08|0
1629324120000|2021-08-18 22:02:00|332.88|330.08|332.72|329.92|333.03|330.23|332.72|329.92|0
1629324130000|2021-08-18 22:02:10|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1629324140000|2021-08-18 22:02:20|333.03|330.23|332.72|329.92|333.03|330.23|332.72|329.92|0
1629324150000|2021-08-18 22:02:30|332.87|330.07|332.72|329.92|332.87|330.07|332.72|329.92|0
1629324160000|2021-08-18 22:02:40|332.87|330.07|332.72|329.92|332.87|330.07|332.72|329.92|0
1629324170000|2021-08-18 22:02:50|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1629324180000|2021-08-18 22:03:00|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1629324190000|2021-08-18 22:03:10|332.42|329.62|332.27|329.47|332.42|329.62|332.27|329.47|0
1629324210000|2021-08-18 22:03:30|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1629324220000|2021-08-18 22:03:40|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1629324230000|2021-08-18 22:03:50|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1629324240000|2021-08-18 22:04:00|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1629324250000|2021-08-18 22:04:10|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1629324280000|2021-08-18 22:04:40|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1629324320000|2021-08-18 22:05:20|332.12|329.32|332.27|329.47|332.27|329.47|332.12|329.32|0
1629324350000|2021-08-18 22:05:50|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1629324370000|2021-08-18 22:06:10|332.57|329.77|332.42|329.62|332.57|329.77|332.42|329.62|0
1629324380000|2021-08-18 22:06:20|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1629324390000|2021-08-18 22:06:30|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1629324400000|2021-08-18 22:06:40|332.79|329.99|332.79|329.99|332.79|329.99|332.72|329.92|0
1629324410000|2021-08-18 22:06:50|332.72|329.92|332.57|329.77|332.72|329.92|332.57|329.77|0
1629324420000|2021-08-18 22:07:00|332.42|329.62|332.27|329.47|332.42|329.62|332.27|329.47|0
1629324430000|2021-08-18 22:07:10|332.12|329.32|332.27|329.47|332.27|329.47|332.12|329.32|0
1629324450000|2021-08-18 22:07:30|332.42|329.62|332.27|329.47|332.42|329.62|332.27|329.47|0
1629324470000|2021-08-18 22:07:50|332.42|329.62|332.27|329.47|332.42|329.62|332.19|329.39|0
1629324500000|2021-08-18 22:08:20|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1629324510000|2021-08-18 22:08:30|332.12|329.32|331.97|329.17|332.12|329.32|331.97|329.17|0
1629324520000|2021-08-18 22:08:40|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1629324530000|2021-08-18 22:08:50|330.29|327.49|330.22|327.42|330.29|327.49|330.22|327.42|0
1629324570000|2021-08-18 22:09:30|330.37|327.57|330.22|327.42|330.37|327.57|330.22|327.42|0
1629324580000|2021-08-18 22:09:40|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1629324600000|2021-08-18 22:10:00|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1629324610000|2021-08-18 22:10:10|332.93|330.13|332.93|330.13|332.93|330.13|332.93|330.13|0
1629324630000|2021-08-18 22:10:30|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1629324640000|2021-08-18 22:10:40|333.23|330.43|334.52|331.72|334.52|331.72|333.23|330.43|0
1629324650000|2021-08-18 22:10:50|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1629324710000|2021-08-18 22:11:50|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1629324720000|2021-08-18 22:12:00|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1629324750000|2021-08-18 22:12:30|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1629324760000|2021-08-18 22:12:40|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1629324800000|2021-08-18 22:13:20|333.12|330.32|333.27|330.47|333.27|330.47|333.12|330.32|0
1629324810000|2021-08-18 22:13:30|333.12|330.32|333.27|330.47|333.27|330.47|333.12|330.32|0
1629324830000|2021-08-18 22:13:50|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1629324840000|2021-08-18 22:14:00|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1629324870000|2021-08-18 22:14:30|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1629324880000|2021-08-18 22:14:40|333.87|331.07|333.72|330.92|333.87|331.07|333.72|330.92|0
1629324900000|2021-08-18 22:15:00|333.87|331.07|334.03|331.23|334.03|331.23|333.87|331.07|0
1629324910000|2021-08-18 22:15:10|333.87|331.07|333.8|331|333.87|331.07|333.72|330.92|0
1629324920000|2021-08-18 22:15:20|333.72|330.92|333.8|331|333.8|331|333.72|330.92|0
1629324930000|2021-08-18 22:15:30|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1629324980000|2021-08-18 22:16:20|333.95|331.15|333.87|331.07|333.95|331.15|333.87|331.07|0
1629324990000|2021-08-18 22:16:30|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1629325000000|2021-08-18 22:16:40|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1629325030000|2021-08-18 22:17:10|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1629325060000|2021-08-18 22:17:40|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1629325080000|2021-08-18 22:18:00|334.02|331.22|334.17|331.37|334.17|331.37|334.02|331.22|0
1629325110000|2021-08-18 22:18:30|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1629325140000|2021-08-18 22:19:00|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1629325150000|2021-08-18 22:19:10|334.63|331.83|334.48|331.68|334.63|331.83|334.48|331.68|0
1629325160000|2021-08-18 22:19:20|334.17|331.37|334.4|331.6|334.4|331.6|334.17|331.37|0
1629325170000|2021-08-18 22:19:30|334.48|331.68|334.63|331.83|334.63|331.83|334.48|331.68|0
1629325180000|2021-08-18 22:19:40|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1629325190000|2021-08-18 22:19:50|334.63|331.83|334.48|331.68|334.63|331.83|334.48|331.68|0
1629325200000|2021-08-18 22:20:00|334.63|331.83|334.78|331.98|334.78|331.98|334.63|331.83|0
1629325210000|2021-08-18 22:20:10|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1629325230000|2021-08-18 22:20:30|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1629325240000|2021-08-18 22:20:40|334.63|331.83|334.7|331.9|334.7|331.9|334.63|331.83|0
1629325250000|2021-08-18 22:20:50|334.63|331.83|334.78|331.98|334.78|331.98|334.63|331.83|0
1629325260000|2021-08-18 22:21:00|334.63|331.83|334.7|331.9|334.7|331.9|334.63|331.83|0
1629325270000|2021-08-18 22:21:10|334.63|331.83|334.78|331.98|334.78|331.98|334.63|331.83|0
1629325310000|2021-08-18 22:21:50|334.63|331.83|334.55|331.75|334.63|331.83|334.55|331.75|0
1629325320000|2021-08-18 22:22:00|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1629325330000|2021-08-18 22:22:10|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1629325340000|2021-08-18 22:22:20|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1629325360000|2021-08-18 22:22:40|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1629325370000|2021-08-18 22:22:50|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1629325380000|2021-08-18 22:23:00|334.78|331.98|334.63|331.83|334.78|331.98|334.63|331.83|0
1629325390000|2021-08-18 22:23:10|334.7|331.9|334.63|331.83|334.7|331.9|334.63|331.83|0
1629325410000|2021-08-18 22:23:30|334.78|331.98|334.93|332.13|334.93|332.13|334.78|331.98|0
1629325430000|2021-08-18 22:23:50|335.08|332.28|334.93|332.13|335.08|332.28|334.93|332.13|0
1629325440000|2021-08-18 22:24:00|335|332.2|334.93|332.13|335|332.2|334.93|332.13|0
1629325470000|2021-08-18 22:24:30|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1629325480000|2021-08-18 22:24:40|335.23|332.43|335.23|332.43|335.23|332.43|335.23|332.43|0
1629325500000|2021-08-18 22:25:00|335.08|332.28|335.08|332.28|335.23|332.43|335.08|332.28|0
1629325560000|2021-08-18 22:26:00|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1629325570000|2021-08-18 22:26:10|335|332.2|334.93|332.13|335.08|332.28|334.93|332.13|0
1629325580000|2021-08-18 22:26:20|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1629325600000|2021-08-18 22:26:40|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1629325610000|2021-08-18 22:26:50|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1629325640000|2021-08-18 22:27:20|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1629325660000|2021-08-18 22:27:40|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1629325710000|2021-08-18 22:28:30|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1629325740000|2021-08-18 22:29:00|335.08|332.28|334.93|332.13|335.08|332.28|334.93|332.13|0
1629325780000|2021-08-18 22:29:40|334.77|331.97|334.93|332.13|334.93|332.13|334.77|331.97|0
1629325800000|2021-08-18 22:30:00|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1629325830000|2021-08-18 22:30:30|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1629325890000|2021-08-18 22:31:30|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1629325920000|2021-08-18 22:32:00|335.23|332.43|335.08|332.28|335.23|332.43|335.08|332.28|0
1629325930000|2021-08-18 22:32:10|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1629325940000|2021-08-18 22:32:20|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1629325970000|2021-08-18 22:32:50|335.15|332.35|335.08|332.28|335.15|332.35|335.08|332.28|0
1629325980000|2021-08-18 22:33:00|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1629326000000|2021-08-18 22:33:20|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1629326010000|2021-08-18 22:33:30|335|332.2|335|332.2|335|332.2|335|332.2|0
1629326020000|2021-08-18 22:33:40|334.92|332.12|335.08|332.28|335.08|332.28|334.92|332.12|0
1629326050000|2021-08-18 22:34:10|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1629326060000|2021-08-18 22:34:20|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1629326090000|2021-08-18 22:34:50|335.07|332.27|335.15|332.35|335.15|332.35|335.07|332.27|0
1629326100000|2021-08-18 22:35:00|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1629326120000|2021-08-18 22:35:20|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1629326140000|2021-08-18 22:35:40|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1629326150000|2021-08-18 22:35:50|334.92|332.12|334.92|332.12|334.92|332.12|334.77|331.97|0
1629326160000|2021-08-18 22:36:00|334.77|331.97|334.92|332.12|334.92|332.12|334.77|331.97|0
1629326170000|2021-08-18 22:36:10|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1629326180000|2021-08-18 22:36:20|334.77|331.97|334.92|332.12|334.92|332.12|334.77|331.97|0
1629326220000|2021-08-18 22:37:00|335.07|332.27|335.15|332.35|335.15|332.35|335.07|332.27|0
1629326230000|2021-08-18 22:37:10|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1629326280000|2021-08-18 22:38:00|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1629326290000|2021-08-18 22:38:10|335.15|332.35|335.07|332.27|335.15|332.35|334.92|332.12|0
1629326300000|2021-08-18 22:38:20|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1629326350000|2021-08-18 22:39:10|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1629326490000|2021-08-18 22:41:30|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1629326540000|2021-08-18 22:42:20|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1629326570000|2021-08-18 22:42:50|335.3|332.5|335.37|332.57|335.37|332.57|335.3|332.5|0
1629326590000|2021-08-18 22:43:10|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1629326600000|2021-08-18 22:43:20|335.45|332.65|335.37|332.57|335.45|332.65|335.37|332.57|0
1629326610000|2021-08-18 22:43:30|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1629326630000|2021-08-18 22:43:50|335.45|332.65|335.53|332.73|335.53|332.73|335.45|332.65|0
1629326660000|2021-08-18 22:44:20|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1629326670000|2021-08-18 22:44:30|335.37|332.57|335.22|332.42|335.37|332.57|335.22|332.42|0
1629326690000|2021-08-18 22:44:50|335.14|332.34|335.22|332.42|335.22|332.42|335.14|332.34|0
1629326700000|2021-08-18 22:45:00|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1629326710000|2021-08-18 22:45:10|335.14|332.34|335.07|332.27|335.22|332.42|335.07|332.27|0
1629326740000|2021-08-18 22:45:40|334.92|332.12|334.77|331.97|334.92|332.12|334.77|331.97|0
1629326770000|2021-08-18 22:46:10|334.92|332.12|334.77|331.97|334.92|332.12|334.77|331.97|0
1629326830000|2021-08-18 22:47:10|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1629326840000|2021-08-18 22:47:20|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1629326850000|2021-08-18 22:47:30|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1629326860000|2021-08-18 22:47:40|335.07|332.27|334.77|331.97|335.07|332.27|334.77|331.97|0
1629326870000|2021-08-18 22:47:50|334.92|332.12|334.77|331.97|334.92|332.12|334.77|331.97|0
1629326880000|2021-08-18 22:48:00|334.84|332.04|334.92|332.12|334.92|332.12|334.84|332.04|0
1629326890000|2021-08-18 22:48:10|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1629326920000|2021-08-18 22:48:40|334.92|332.12|334.77|331.97|334.92|332.12|334.77|331.97|0
1629326960000|2021-08-18 22:49:20|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1629326970000|2021-08-18 22:49:30|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1629326980000|2021-08-18 22:49:40|334.69|331.89|334.77|331.97|334.77|331.97|334.61|331.81|0
1629326990000|2021-08-18 22:49:50|335.07|332.27|334.92|332.12|335.07|332.27|334.92|332.12|0
1629327000000|2021-08-18 22:50:00|334.77|331.97|334.92|332.12|334.92|332.12|334.77|331.97|0
1629327080000|2021-08-18 22:51:20|335.07|332.27|334.92|332.12|335.07|332.27|334.92|332.12|0
1629327100000|2021-08-18 22:51:40|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1629327130000|2021-08-18 22:52:10|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1629327170000|2021-08-18 22:52:50|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1629327180000|2021-08-18 22:53:00|335.14|332.34|335.22|332.42|335.22|332.42|335.14|332.34|0
1629327200000|2021-08-18 22:53:20|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1629327210000|2021-08-18 22:53:30|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1629327250000|2021-08-18 22:54:10|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1629327260000|2021-08-18 22:54:20|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1629327280000|2021-08-18 22:54:40|335.07|332.27|334.92|332.12|335.07|332.27|334.92|332.12|0
1629327290000|2021-08-18 22:54:50|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1629327310000|2021-08-18 22:55:10|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1629327320000|2021-08-18 22:55:20|334.76|331.96|334.76|331.96|334.84|332.04|334.76|331.96|0
1629327330000|2021-08-18 22:55:30|334.84|332.04|334.76|331.96|334.84|332.04|334.76|331.96|0
1629327390000|2021-08-18 22:56:30|334.91|332.11|334.91|332.11|334.91|332.11|334.76|331.96|0
1629327420000|2021-08-18 22:57:00|334.99|332.19|334.91|332.11|334.99|332.19|334.91|332.11|0
1629327490000|2021-08-18 22:58:10|335.07|332.27|335.06|332.26|335.07|332.27|335.06|332.26|0
1629327500000|2021-08-18 22:58:20|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1629327600000|2021-08-18 23:00:00|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1629327610000|2021-08-18 23:00:10|335.06|332.26|334.91|332.11|335.06|332.26|334.91|332.11|0
1629327640000|2021-08-18 23:00:40|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629327670000|2021-08-18 23:01:10|335.14|332.34|335.22|332.42|335.22|332.42|335.14|332.34|0
1629327680000|2021-08-18 23:01:20|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1629327700000|2021-08-18 23:01:40|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629327720000|2021-08-18 23:02:00|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1629327730000|2021-08-18 23:02:10|334.61|331.81|334.76|331.96|334.76|331.96|334.61|331.81|0
1629327740000|2021-08-18 23:02:20|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1629327750000|2021-08-18 23:02:30|334.46|331.66|334.31|331.51|334.46|331.66|334.31|331.51|0
1629327760000|2021-08-18 23:02:40|334.16|331.36|334.16|331.36|334.31|331.51|334.16|331.36|0
1629327770000|2021-08-18 23:02:50|334|331.2|334|331.2|334|331.2|334|331.2|0
1629327780000|2021-08-18 23:03:00|334.16|331.36|334|331.2|334.16|331.36|334|331.2|0
1629327790000|2021-08-18 23:03:10|334.16|331.36|334.31|331.51|334.31|331.51|334.16|331.36|0
1629327800000|2021-08-18 23:03:20|334.23|331.43|334.16|331.36|334.23|331.43|334.16|331.36|0
1629327820000|2021-08-18 23:03:40|334|331.2|334|331.2|334|331.2|334|331.2|0
1629327840000|2021-08-18 23:04:00|334.16|331.36|334.16|331.36|334.16|331.36|334.08|331.28|0
1629327870000|2021-08-18 23:04:30|334|331.2|334|331.2|334|331.2|334|331.2|0
1629327900000|2021-08-18 23:05:00|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1629327920000|2021-08-18 23:05:20|334|331.2|334|331.2|334|331.2|334|331.2|0
1629327930000|2021-08-18 23:05:30|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1629327940000|2021-08-18 23:05:40|334.31|331.51|334.46|331.66|334.46|331.66|334.31|331.51|0
1629327980000|2021-08-18 23:06:20|334.38|331.58|334.31|331.51|334.38|331.58|334.31|331.51|0
1629327990000|2021-08-18 23:06:30|334.61|331.81|334.53|331.73|334.61|331.81|334.53|331.73|0
1629328000000|2021-08-18 23:06:40|334.61|331.81|334.68|331.88|334.68|331.88|334.61|331.81|0
1629328010000|2021-08-18 23:06:50|334.61|331.81|334.68|331.88|334.68|331.88|334.61|331.81|0
1629328020000|2021-08-18 23:07:00|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1629328040000|2021-08-18 23:07:20|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1629328050000|2021-08-18 23:07:30|335.06|332.26|334.91|332.11|335.06|332.26|334.91|332.11|0
1629328060000|2021-08-18 23:07:40|334.98|332.18|334.91|332.11|334.98|332.18|334.91|332.11|0
1629328080000|2021-08-18 23:08:00|334.76|331.96|334.91|332.11|334.91|332.11|334.76|331.96|0
1629328100000|2021-08-18 23:08:20|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629328120000|2021-08-18 23:08:40|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1629328160000|2021-08-18 23:09:20|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629328190000|2021-08-18 23:09:50|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1629328230000|2021-08-18 23:10:30|335.28|332.48|335.36|332.56|335.36|332.56|335.28|332.48|0
1629328260000|2021-08-18 23:11:00|335.21|332.41|335.06|332.26|335.21|332.41|335.06|332.26|0
1629328270000|2021-08-18 23:11:10|335.21|332.41|335.06|332.26|335.21|332.41|335.06|332.26|0
1629328290000|2021-08-18 23:11:30|335.21|332.41|335.06|332.26|335.21|332.41|335.06|332.26|0
1629328300000|2021-08-18 23:11:40|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1629328310000|2021-08-18 23:11:50|335.36|332.56|335.21|332.41|335.36|332.56|335.21|332.41|0
1629328320000|2021-08-18 23:12:00|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629328330000|2021-08-18 23:12:10|335.13|332.33|335.21|332.41|335.28|332.48|335.13|332.33|0
1629328350000|2021-08-18 23:12:30|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629328370000|2021-08-18 23:12:50|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1629328410000|2021-08-18 23:13:30|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1629328420000|2021-08-18 23:13:40|335.28|332.48|335.36|332.56|335.36|332.56|335.28|332.48|0
1629328480000|2021-08-18 23:14:40|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1629328490000|2021-08-18 23:14:50|335.06|332.26|335.21|332.41|335.21|332.41|335.06|332.26|0
1629328500000|2021-08-18 23:15:00|335.13|332.33|335.36|332.56|335.36|332.56|335.13|332.33|0
1629328510000|2021-08-18 23:15:10|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1629328570000|2021-08-18 23:16:10|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629328580000|2021-08-18 23:16:20|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1629328600000|2021-08-18 23:16:40|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629328620000|2021-08-18 23:17:00|335.21|332.41|335.06|332.26|335.21|332.41|335.06|332.26|0
1629328630000|2021-08-18 23:17:10|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1629328640000|2021-08-18 23:17:20|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1629328650000|2021-08-18 23:17:30|334.75|331.95|335.06|332.26|335.06|332.26|334.75|331.95|0
1629328660000|2021-08-18 23:17:40|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1629328670000|2021-08-18 23:17:50|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1629328680000|2021-08-18 23:18:00|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629328690000|2021-08-18 23:18:10|334.91|332.11|335.06|332.26|335.06|332.26|334.91|332.11|0
1629328700000|2021-08-18 23:18:20|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1629328710000|2021-08-18 23:18:30|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1629328730000|2021-08-18 23:18:50|334.98|332.18|334.9|332.1|334.98|332.18|334.9|332.1|0
1629328780000|2021-08-18 23:19:40|334.75|331.95|334.83|332.03|334.9|332.1|334.75|331.95|0
1629328790000|2021-08-18 23:19:50|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1629328810000|2021-08-18 23:20:10|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1629328840000|2021-08-18 23:20:40|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1629328850000|2021-08-18 23:20:50|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1629328860000|2021-08-18 23:21:00|334.45|331.65|334.3|331.5|334.45|331.65|334.3|331.5|0
1629328870000|2021-08-18 23:21:10|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1629328910000|2021-08-18 23:21:50|334.3|331.5|334.3|331.5|334.3|331.5|334.3|331.5|0
1629328920000|2021-08-18 23:22:00|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1629328960000|2021-08-18 23:22:40|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1629328990000|2021-08-18 23:23:10|334.52|331.72|334.6|331.8|334.75|331.95|334.52|331.72|0
1629329000000|2021-08-18 23:23:20|334.75|331.95|334.45|331.65|334.75|331.95|334.45|331.65|0
1629329010000|2021-08-18 23:23:30|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1629329030000|2021-08-18 23:23:50|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1629329040000|2021-08-18 23:24:00|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1629329050000|2021-08-18 23:24:10|334|331.2|334|331.2|334|331.2|334|331.2|0
1629329060000|2021-08-18 23:24:20|333.92|331.12|333.84|331.04|333.92|331.12|333.84|331.04|0
1629329070000|2021-08-18 23:24:30|333.92|331.12|334|331.2|334|331.2|333.92|331.12|0
1629329080000|2021-08-18 23:24:40|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1629329090000|2021-08-18 23:24:50|334|331.2|334|331.2|334|331.2|334|331.2|0
1629329110000|2021-08-18 23:25:10|333.84|331.04|333.54|330.74|333.84|331.04|333.54|330.74|0
1629329120000|2021-08-18 23:25:20|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629329140000|2021-08-18 23:25:40|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1629329150000|2021-08-18 23:25:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629329170000|2021-08-18 23:26:10|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1629329180000|2021-08-18 23:26:20|333.24|330.44|333.39|330.59|333.39|330.59|333.24|330.44|0
1629329190000|2021-08-18 23:26:30|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1629329200000|2021-08-18 23:26:40|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629329210000|2021-08-18 23:26:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1629329220000|2021-08-18 23:27:00|333.92|331.12|334.15|331.35|334.15|331.35|333.92|331.12|0
1629329240000|2021-08-18 23:27:20|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1629329260000|2021-08-18 23:27:40|334.15|331.35|333.99|331.19|334.15|331.35|333.99|331.19|0
1629329270000|2021-08-18 23:27:50|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1629329280000|2021-08-18 23:28:00|333.99|331.19|333.84|331.04|333.99|331.19|333.84|331.04|0
1629329330000|2021-08-18 23:28:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629329350000|2021-08-18 23:29:10|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1629329370000|2021-08-18 23:29:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629329380000|2021-08-18 23:29:40|333.84|331.04|333.69|330.89|333.84|331.04|333.69|330.89|0
1629329390000|2021-08-18 23:29:50|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1629329400000|2021-08-18 23:30:00|333.61|330.81|333.39|330.59|333.69|330.89|333.39|330.59|0
1629329410000|2021-08-18 23:30:10|333.54|330.74|333.09|330.29|333.54|330.74|333.09|330.29|0
1629329420000|2021-08-18 23:30:20|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1629329430000|2021-08-18 23:30:30|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1629329440000|2021-08-18 23:30:40|332.94|330.14|332.94|330.14|332.94|330.14|332.79|329.99|0
1629329450000|2021-08-18 23:30:50|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1629329460000|2021-08-18 23:31:00|332.71|329.91|332.94|330.14|332.94|330.14|332.63|329.83|0
1629329470000|2021-08-18 23:31:10|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1629329480000|2021-08-18 23:31:20|333.24|330.44|333.09|330.29|333.24|330.44|333.09|330.29|0
1629329490000|2021-08-18 23:31:30|332.94|330.14|333.24|330.44|333.24|330.44|332.94|330.14|0
1629329510000|2021-08-18 23:31:50|333.39|330.59|333.31|330.51|333.39|330.59|333.31|330.51|0
1629329520000|2021-08-18 23:32:00|333.24|330.44|333.39|330.59|333.39|330.59|333.24|330.44|0
1629329530000|2021-08-18 23:32:10|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1629329540000|2021-08-18 23:32:20|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1629329550000|2021-08-18 23:32:30|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1629329560000|2021-08-18 23:32:40|333.46|330.66|333.39|330.59|333.46|330.66|333.39|330.59|0
1629329570000|2021-08-18 23:32:50|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1629329580000|2021-08-18 23:33:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629329600000|2021-08-18 23:33:20|333.54|330.74|333.69|330.89|333.69|330.89|333.54|330.74|0
1629329610000|2021-08-18 23:33:30|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1629329620000|2021-08-18 23:33:40|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629329650000|2021-08-18 23:34:10|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1629329660000|2021-08-18 23:34:20|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1629329670000|2021-08-18 23:34:30|333.39|330.59|333.69|330.89|333.69|330.89|333.39|330.59|0
1629329690000|2021-08-18 23:34:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1629329700000|2021-08-18 23:35:00|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1629329720000|2021-08-18 23:35:20|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1629329750000|2021-08-18 23:35:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1629329760000|2021-08-18 23:36:00|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1629329790000|2021-08-18 23:36:30|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1629329800000|2021-08-18 23:36:40|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1629329820000|2021-08-18 23:37:00|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1629329830000|2021-08-18 23:37:10|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1629329840000|2021-08-18 23:37:20|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1629329850000|2021-08-18 23:37:30|333.84|331.04|333.54|330.74|333.84|331.04|333.54|330.74|0
1629329860000|2021-08-18 23:37:40|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629329870000|2021-08-18 23:37:50|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1629329880000|2021-08-18 23:38:00|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1629329890000|2021-08-18 23:38:10|333.99|331.19|333.84|331.04|333.99|331.19|333.84|331.04|0
1629329900000|2021-08-18 23:38:20|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629329910000|2021-08-18 23:38:30|333.84|331.04|333.84|331.04|333.99|331.19|333.84|331.04|0
1629329920000|2021-08-18 23:38:40|333.99|331.19|333.84|331.04|333.99|331.19|333.84|331.04|0
1629329960000|2021-08-18 23:39:20|333.69|330.89|333.39|330.59|333.69|330.89|333.39|330.59|0
1629329980000|2021-08-18 23:39:40|333.46|330.66|333.54|330.74|333.54|330.74|333.46|330.66|0
1629329990000|2021-08-18 23:39:50|333.39|330.59|333.23|330.43|333.39|330.59|333.23|330.43|0
1629330010000|2021-08-18 23:40:10|333.38|330.58|333.23|330.43|333.38|330.58|333.23|330.43|0
1629330020000|2021-08-18 23:40:20|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1629330030000|2021-08-18 23:40:30|333.54|330.74|333.54|330.74|333.61|330.81|333.54|330.74|0
1629330050000|2021-08-18 23:40:50|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1629330060000|2021-08-18 23:41:00|333.69|330.89|333.54|330.74|333.69|330.89|333.54|330.74|0
1629330070000|2021-08-18 23:41:10|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1629330090000|2021-08-18 23:41:30|333.23|330.43|333.38|330.58|333.38|330.58|333.23|330.43|0
1629330120000|2021-08-18 23:42:00|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1629330130000|2021-08-18 23:42:10|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1629330140000|2021-08-18 23:42:20|333.23|330.43|333.38|330.58|333.38|330.58|333.23|330.43|0
1629330160000|2021-08-18 23:42:40|333.53|330.73|333.53|330.73|333.61|330.81|333.53|330.73|0
1629330170000|2021-08-18 23:42:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1629330190000|2021-08-18 23:43:10|333.53|330.73|333.69|330.89|333.69|330.89|333.53|330.73|0
1629330220000|2021-08-18 23:43:40|333.76|330.96|333.69|330.89|333.76|330.96|333.69|330.89|0
1629330240000|2021-08-18 23:44:00|333.76|330.96|333.84|331.04|333.84|331.04|333.76|330.96|0
1629330290000|2021-08-18 23:44:50|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1629330300000|2021-08-18 23:45:00|334.14|331.34|334.29|331.49|334.29|331.49|334.14|331.34|0
1629330310000|2021-08-18 23:45:10|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1629330320000|2021-08-18 23:45:20|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1629330330000|2021-08-18 23:45:30|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1629330340000|2021-08-18 23:45:40|334.29|331.49|334.14|331.34|334.29|331.49|334.14|331.34|0
1629330350000|2021-08-18 23:45:50|334.29|331.49|334.21|331.41|334.29|331.49|334.21|331.41|0
1629330360000|2021-08-18 23:46:00|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1629330380000|2021-08-18 23:46:20|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1629330390000|2021-08-18 23:46:30|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1629330400000|2021-08-18 23:46:40|334.29|331.49|334.44|331.64|334.44|331.64|334.29|331.49|0
1629330410000|2021-08-18 23:46:50|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1629330420000|2021-08-18 23:47:00|334.44|331.64|334.29|331.49|334.44|331.64|334.29|331.49|0
1629330440000|2021-08-18 23:47:20|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1629330450000|2021-08-18 23:47:30|334.59|331.79|334.44|331.64|334.59|331.79|334.44|331.64|0
1629330490000|2021-08-18 23:48:10|334.29|331.49|334.44|331.64|334.44|331.64|334.29|331.49|0
1629330530000|2021-08-18 23:48:50|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1629330540000|2021-08-18 23:49:00|334.44|331.64|334.59|331.79|334.59|331.79|334.44|331.64|0
1629330550000|2021-08-18 23:49:10|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1629330560000|2021-08-18 23:49:20|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1629330570000|2021-08-18 23:49:30|333.98|331.18|334.14|331.34|334.14|331.34|333.98|331.18|0
1629330590000|2021-08-18 23:49:50|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1629330600000|2021-08-18 23:50:00|334.14|331.34|334.14|331.34|334.14|331.34|333.98|331.18|0
1629330610000|2021-08-18 23:50:10|334.29|331.49|333.83|331.03|334.29|331.49|333.83|331.03|0
1629330630000|2021-08-18 23:50:30|333.68|330.88|333.98|331.18|333.98|331.18|333.68|330.88|0
1629330640000|2021-08-18 23:50:40|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1629330650000|2021-08-18 23:50:50|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1629330660000|2021-08-18 23:51:00|334.21|331.41|334.29|331.49|334.29|331.49|334.14|331.34|0
1629330670000|2021-08-18 23:51:10|334.21|331.41|334.29|331.49|334.29|331.49|334.21|331.41|0
1629330680000|2021-08-18 23:51:20|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1629330690000|2021-08-18 23:51:30|333.98|331.18|333.83|331.03|333.98|331.18|333.83|331.03|0
1629330710000|2021-08-18 23:51:50|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1629330720000|2021-08-18 23:52:00|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1629330730000|2021-08-18 23:52:10|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1629330750000|2021-08-18 23:52:30|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1629330760000|2021-08-18 23:52:40|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1629330780000|2021-08-18 23:53:00|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1629330790000|2021-08-18 23:53:10|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1629330810000|2021-08-18 23:53:30|333.9|331.1|333.98|331.18|333.98|331.18|333.9|331.1|0
1629330830000|2021-08-18 23:53:50|333.83|331.03|333.98|331.18|333.98|331.18|333.83|331.03|0
1629330860000|2021-08-18 23:54:20|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1629330870000|2021-08-18 23:54:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1629330880000|2021-08-18 23:54:40|333.6|330.8|333.53|330.73|333.6|330.8|333.53|330.73|0
1629330890000|2021-08-18 23:54:50|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1629330910000|2021-08-18 23:55:10|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1629330950000|2021-08-18 23:55:50|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1629330960000|2021-08-18 23:56:00|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1629330980000|2021-08-18 23:56:20|333.75|330.95|333.68|330.88|333.75|330.95|333.68|330.88|0
1629330990000|2021-08-18 23:56:30|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1629331000000|2021-08-18 23:56:40|333.68|330.88|333.6|330.8|333.68|330.88|333.53|330.73|0
1629331010000|2021-08-18 23:56:50|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1629331020000|2021-08-18 23:57:00|333.68|330.88|333.68|330.88|333.68|330.88|333.6|330.8|0
1629331040000|2021-08-18 23:57:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1629331050000|2021-08-18 23:57:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1629331070000|2021-08-18 23:57:50|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1629331080000|2021-08-18 23:58:00|333.68|330.88|333.53|330.73|333.68|330.88|333.53|330.73|0
1629331120000|2021-08-18 23:58:40|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1629331130000|2021-08-18 23:58:50|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1629331140000|2021-08-18 23:59:00|333.68|330.88|333.83|331.03|333.83|331.03|333.68|330.88|0
1629331180000|2021-08-18 23:59:40|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1629331190000|2021-08-18 23:59:50|333.9|331.1|333.83|331.03|333.9|331.1|333.83|331.03|0
1629331200000|2021-08-19 00:00:00|333.68|330.88|333.83|331.03|333.83|331.03|333.68|330.88|0
1629331210000|2021-08-19 00:00:10|333.68|330.88|333.53|330.73|333.68|330.88|333.53|330.73|0
1629331220000|2021-08-19 00:00:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1629331240000|2021-08-19 00:00:40|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1629331250000|2021-08-19 00:00:50|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1629331260000|2021-08-19 00:01:00|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1629331270000|2021-08-19 00:01:10|333.68|330.88|333.68|330.88|333.68|330.88|333.53|330.73|0
1629331280000|2021-08-19 00:01:20|333.83|331.03|333.98|331.18|333.98|331.18|333.83|331.03|0
1629331320000|2021-08-19 00:02:00|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1629331360000|2021-08-19 00:02:40|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1629331370000|2021-08-19 00:02:50|333.83|331.03|333.98|331.18|333.98|331.18|333.83|331.03|0
1629331380000|2021-08-19 00:03:00|333.83|331.03|333.98|331.18|333.98|331.18|333.83|331.03|0
1629331430000|2021-08-19 00:03:50|334.28|331.48|334.58|331.78|334.58|331.78|334.28|331.48|0
1629331440000|2021-08-19 00:04:00|334.73|331.93|334.89|332.09|334.89|332.09|334.73|331.93|0
1629331450000|2021-08-19 00:04:10|334.73|331.93|334.89|332.09|334.89|332.09|334.73|331.93|0
1629331460000|2021-08-19 00:04:20|334.73|331.93|334.89|332.09|334.89|332.09|334.73|331.93|0
1629331470000|2021-08-19 00:04:30|335.04|332.24|334.73|331.93|335.04|332.24|334.73|331.93|0
1629331480000|2021-08-19 00:04:40|335.04|332.24|335.19|332.39|335.19|332.39|335.04|332.24|0
1629331490000|2021-08-19 00:04:50|335.34|332.54|335.34|332.54|335.34|332.54|335.19|332.39|0
1629331500000|2021-08-19 00:05:00|335.19|332.39|335.04|332.24|335.19|332.39|335.04|332.24|0
1629331510000|2021-08-19 00:05:10|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1629331520000|2021-08-19 00:05:20|335.19|332.39|335.34|332.54|335.34|332.54|335.04|332.24|0
1629331530000|2021-08-19 00:05:30|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1629331540000|2021-08-19 00:05:40|335.34|332.54|335.49|332.69|335.49|332.69|335.34|332.54|0
1629331550000|2021-08-19 00:05:50|335.64|332.84|335.79|332.99|335.79|332.99|335.64|332.84|0
1629331560000|2021-08-19 00:06:00|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1629331570000|2021-08-19 00:06:10|335.79|332.99|336.1|333.3|336.1|333.3|335.79|332.99|0
1629331580000|2021-08-19 00:06:20|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1629331590000|2021-08-19 00:06:30|336.1|333.3|336.1|333.3|336.1|333.3|335.94|333.14|0
1629331600000|2021-08-19 00:06:40|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1629331610000|2021-08-19 00:06:50|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1629331620000|2021-08-19 00:07:00|336.25|333.45|336.4|333.6|336.4|333.6|336.25|333.45|0
1629331630000|2021-08-19 00:07:10|336.55|333.75|336.4|333.6|336.55|333.75|336.4|333.6|0
1629331640000|2021-08-19 00:07:20|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1629331650000|2021-08-19 00:07:30|336.4|333.6|336.55|333.75|336.7|333.9|336.4|333.6|0
1629331660000|2021-08-19 00:07:40|336.7|333.9|336.55|333.75|336.7|333.9|336.55|333.75|0
1629331690000|2021-08-19 00:08:10|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1629331700000|2021-08-19 00:08:20|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1629331710000|2021-08-19 00:08:30|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1629331720000|2021-08-19 00:08:40|336.32|333.52|336.4|333.6|336.4|333.6|336.32|333.52|0
1629331730000|2021-08-19 00:08:50|336.55|333.75|336.4|333.6|336.55|333.75|336.4|333.6|0
1629331740000|2021-08-19 00:09:00|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1629331750000|2021-08-19 00:09:10|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1629331760000|2021-08-19 00:09:20|336.55|333.75|336.62|333.82|336.62|333.82|336.55|333.75|0
1629331770000|2021-08-19 00:09:30|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1629331790000|2021-08-19 00:09:50|336.85|334.05|336.85|334.05|336.85|334.05|336.7|333.9|0
1629331800000|2021-08-19 00:10:00|337|334.2|336.85|334.05|337|334.2|336.85|334.05|0
1629331810000|2021-08-19 00:10:10|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1629331820000|2021-08-19 00:10:20|336.55|333.75|336.7|333.9|336.7|333.9|336.55|333.75|0
1629331830000|2021-08-19 00:10:30|336.85|334.05|336.85|334.05|336.85|334.05|336.85|334.05|0
1629331840000|2021-08-19 00:10:40|336.93|334.13|336.93|334.13|336.93|334.13|336.85|334.05|0
1629331850000|2021-08-19 00:10:50|336.85|334.05|337|334.2|337|334.2|336.85|334.05|0
1629331860000|2021-08-19 00:11:00|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1629331870000|2021-08-19 00:11:10|337|334.2|337.16|334.36|337.16|334.36|337|334.2|0
1629331880000|2021-08-19 00:11:20|337|334.2|337.16|334.36|337.16|334.36|337|334.2|0
1629331890000|2021-08-19 00:11:30|337.31|334.51|337.31|334.51|337.46|334.66|337.31|334.51|0
1629331900000|2021-08-19 00:11:40|337.38|334.58|337.31|334.51|337.38|334.58|337.31|334.51|0
1629331910000|2021-08-19 00:11:50|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1629331930000|2021-08-19 00:12:10|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1629331940000|2021-08-19 00:12:20|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1629331950000|2021-08-19 00:12:30|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1629331960000|2021-08-19 00:12:40|337.23|334.43|337.31|334.51|337.31|334.51|337.23|334.43|0
1629331970000|2021-08-19 00:12:50|337.15|334.35|337.31|334.51|337.31|334.51|337.15|334.35|0
1629331990000|2021-08-19 00:13:10|337.46|334.66|337.31|334.51|337.46|334.66|337.31|334.51|0
1629332020000|2021-08-19 00:13:40|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1629332030000|2021-08-19 00:13:50|337.31|334.51|337.15|334.35|337.31|334.51|337.15|334.35|0
1629332040000|2021-08-19 00:14:00|337|334.2|337.08|334.28|337.08|334.28|337|334.2|0
1629332050000|2021-08-19 00:14:10|337|334.2|337|334.2|337|334.2|337|334.2|0
1629332090000|2021-08-19 00:14:50|336.85|334.05|336.85|334.05|336.85|334.05|336.85|334.05|0
1629332100000|2021-08-19 00:15:00|337|334.2|337|334.2|337|334.2|336.85|334.05|0
1629332110000|2021-08-19 00:15:10|336.92|334.12|336.85|334.05|336.92|334.12|336.85|334.05|0
1629332120000|2021-08-19 00:15:20|336.77|333.97|336.7|333.9|336.77|333.97|336.7|333.9|0
1629332130000|2021-08-19 00:15:30|336.85|334.05|336.85|334.05|336.85|334.05|336.7|333.9|0
1629332150000|2021-08-19 00:15:50|337|334.2|336.85|334.05|337|334.2|336.85|334.05|0
1629332160000|2021-08-19 00:16:00|337|334.2|336.85|334.05|337|334.2|336.85|334.05|0
1629332170000|2021-08-19 00:16:10|337|334.2|337|334.2|337|334.2|337|334.2|0
1629332180000|2021-08-19 00:16:20|336.85|334.05|336.85|334.05|337|334.2|336.85|334.05|0
1629332200000|2021-08-19 00:16:40|337|334.2|337|334.2|337|334.2|337|334.2|0
1629332210000|2021-08-19 00:16:50|336.85|334.05|336.85|334.05|336.85|334.05|336.85|334.05|0
1629332240000|2021-08-19 00:17:20|337|334.2|337|334.2|337|334.2|337|334.2|0
1629332260000|2021-08-19 00:17:40|336.92|334.12|336.85|334.05|336.92|334.12|336.85|334.05|0
1629332310000|2021-08-19 00:18:30|337|334.2|336.85|334.05|337|334.2|336.85|334.05|0
1629332330000|2021-08-19 00:18:50|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1629332340000|2021-08-19 00:19:00|336.55|333.75|336.39|333.59|336.55|333.75|336.39|333.59|0
1629332350000|2021-08-19 00:19:10|336.24|333.44|336.09|333.29|336.24|333.44|336.01|333.21|0
1629332360000|2021-08-19 00:19:20|336.01|333.21|335.94|333.14|336.01|333.21|335.94|333.14|0
1629332370000|2021-08-19 00:19:30|336.01|333.21|335.94|333.14|336.09|333.29|335.94|333.14|0
1629332380000|2021-08-19 00:19:40|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1629332390000|2021-08-19 00:19:50|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1629332400000|2021-08-19 00:20:00|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1629332430000|2021-08-19 00:20:30|336.09|333.29|335.94|333.14|336.09|333.29|335.94|333.14|0
1629332440000|2021-08-19 00:20:40|335.64|332.84|335.33|332.53|335.64|332.84|335.33|332.53|0
1629332450000|2021-08-19 00:20:50|335.41|332.61|335.48|332.68|335.48|332.68|335.33|332.53|0
1629332460000|2021-08-19 00:21:00|335.64|332.84|335.48|332.68|335.64|332.84|335.48|332.68|0
1629332470000|2021-08-19 00:21:10|335.56|332.76|335.64|332.84|335.64|332.84|335.48|332.68|0
1629332480000|2021-08-19 00:21:20|335.63|332.83|335.79|332.99|335.79|332.99|335.63|332.83|0
1629332500000|2021-08-19 00:21:40|335.94|333.14|335.79|332.99|335.94|333.14|335.79|332.99|0
1629332510000|2021-08-19 00:21:50|335.94|333.14|335.79|332.99|335.94|333.14|335.79|332.99|0
1629332520000|2021-08-19 00:22:00|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1629332530000|2021-08-19 00:22:10|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1629332540000|2021-08-19 00:22:20|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1629332550000|2021-08-19 00:22:30|335.48|332.68|335.79|332.99|335.79|332.99|335.48|332.68|0
1629332560000|2021-08-19 00:22:40|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1629332580000|2021-08-19 00:23:00|336.09|333.29|336.01|333.21|336.09|333.29|335.94|333.14|0
1629332590000|2021-08-19 00:23:10|336.09|333.29|336.01|333.21|336.09|333.29|335.94|333.14|0
1629332600000|2021-08-19 00:23:20|336.09|333.29|336.09|333.29|336.09|333.29|336.01|333.21|0
1629332610000|2021-08-19 00:23:30|335.94|333.14|336.01|333.21|336.09|333.29|335.94|333.14|0
1629332620000|2021-08-19 00:23:40|335.94|333.14|335.94|333.14|336.09|333.29|335.94|333.14|0
1629332630000|2021-08-19 00:23:50|336.01|333.21|336.09|333.29|336.09|333.29|336.01|333.21|0
1629332640000|2021-08-19 00:24:00|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1629332650000|2021-08-19 00:24:10|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1629332660000|2021-08-19 00:24:20|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1629332680000|2021-08-19 00:24:40|336.01|333.21|336.09|333.29|336.09|333.29|336.01|333.21|0
1629332690000|2021-08-19 00:24:50|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1629332700000|2021-08-19 00:25:00|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1629332720000|2021-08-19 00:25:20|335.94|333.14|336.09|333.29|336.09|333.29|335.94|333.14|0
1629332730000|2021-08-19 00:25:30|335.94|333.14|336.39|333.59|336.39|333.59|335.94|333.14|0
1629332740000|2021-08-19 00:25:40|336.24|333.44|336.31|333.51|336.31|333.51|336.24|333.44|0
1629332750000|2021-08-19 00:25:50|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1629332800000|2021-08-19 00:26:40|336.24|333.44|336.39|333.59|336.39|333.59|336.24|333.44|0
1629332810000|2021-08-19 00:26:50|336.24|333.44|336.39|333.59|336.39|333.59|336.24|333.44|0
1629332820000|2021-08-19 00:27:00|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1629332830000|2021-08-19 00:27:10|336.09|333.29|336.24|333.44|336.24|333.44|336.09|333.29|0
1629332840000|2021-08-19 00:27:20|336.09|333.29|336.24|333.44|336.24|333.44|336.09|333.29|0
1629332850000|2021-08-19 00:27:30|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1629332880000|2021-08-19 00:28:00|336.24|333.44|336.24|333.44|336.24|333.44|336.09|333.29|0
1629332890000|2021-08-19 00:28:10|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1629332900000|2021-08-19 00:28:20|336.24|333.44|336.09|333.29|336.39|333.59|336.09|333.29|0
1629332920000|2021-08-19 00:28:40|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1629332930000|2021-08-19 00:28:50|336.16|333.36|336.24|333.44|336.24|333.44|336.16|333.36|0
1629332940000|2021-08-19 00:29:00|336.09|333.29|335.93|333.13|336.09|333.29|335.93|333.13|0
1629332960000|2021-08-19 00:29:20|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1629332970000|2021-08-19 00:29:30|335.93|333.13|336.09|333.29|336.09|333.29|335.93|333.13|0
1629332980000|2021-08-19 00:29:40|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1629333000000|2021-08-19 00:30:00|335.86|333.06|335.63|332.83|335.86|333.06|335.63|332.83|0
1629333010000|2021-08-19 00:30:10|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1629333020000|2021-08-19 00:30:20|335.93|333.13|335.78|332.98|335.93|333.13|335.78|332.98|0
1629333030000|2021-08-19 00:30:30|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1629333040000|2021-08-19 00:30:40|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1629333060000|2021-08-19 00:31:00|335.63|332.83|335.48|332.68|335.63|332.83|335.48|332.68|0
1629333070000|2021-08-19 00:31:10|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1629333080000|2021-08-19 00:31:20|335.78|332.98|335.7|332.9|335.78|332.98|335.7|332.9|0
1629333090000|2021-08-19 00:31:30|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1629333100000|2021-08-19 00:31:40|335.48|332.68|335.48|332.68|335.55|332.75|335.48|332.68|0
1629333110000|2021-08-19 00:31:50|335.63|332.83|335.48|332.68|335.63|332.83|335.48|332.68|0
1629333120000|2021-08-19 00:32:00|335.63|332.83|335.48|332.68|335.63|332.83|335.48|332.68|0
1629333160000|2021-08-19 00:32:40|335.63|332.83|335.78|332.98|335.78|332.98|335.63|332.83|0
1629333190000|2021-08-19 00:33:10|335.93|333.13|335.78|332.98|335.93|333.13|335.78|332.98|0
1629333200000|2021-08-19 00:33:20|335.93|333.13|335.85|333.05|335.93|333.13|335.85|333.05|0
1629333210000|2021-08-19 00:33:30|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1629333220000|2021-08-19 00:33:40|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1629333230000|2021-08-19 00:33:50|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1629333240000|2021-08-19 00:34:00|335.93|333.13|336.01|333.21|336.01|333.21|335.93|333.13|0
1629333250000|2021-08-19 00:34:10|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1629333290000|2021-08-19 00:34:50|336.16|333.36|336.24|333.44|336.24|333.44|336.16|333.36|0
1629333300000|2021-08-19 00:35:00|336.39|333.59|336.24|333.44|336.39|333.59|336.24|333.44|0
1629333310000|2021-08-19 00:35:10|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1629333330000|2021-08-19 00:35:30|336.23|333.43|336.23|333.43|336.23|333.43|336.23|333.43|0
1629333340000|2021-08-19 00:35:40|336.39|333.59|336.46|333.66|336.46|333.66|336.39|333.59|0
1629333350000|2021-08-19 00:35:50|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1629333360000|2021-08-19 00:36:00|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1629333370000|2021-08-19 00:36:10|336.84|334.04|336.84|334.04|336.84|334.04|336.84|334.04|0
1629333380000|2021-08-19 00:36:20|336.69|333.89|336.54|333.74|336.69|333.89|336.54|333.74|0
1629333400000|2021-08-19 00:36:40|336.31|333.51|336.23|333.43|336.39|333.59|336.23|333.43|0
1629333410000|2021-08-19 00:36:50|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1629333420000|2021-08-19 00:37:00|336.54|333.74|336.69|333.89|336.69|333.89|336.54|333.74|0
1629333430000|2021-08-19 00:37:10|336.54|333.74|336.69|333.89|336.69|333.89|336.54|333.74|0
1629333440000|2021-08-19 00:37:20|336.84|334.04|336.69|333.89|336.84|334.04|336.69|333.89|0
1629333450000|2021-08-19 00:37:30|336.84|334.04|336.84|334.04|336.84|334.04|336.69|333.89|0
1629333460000|2021-08-19 00:37:40|336.69|333.89|336.69|333.89|336.84|334.04|336.69|333.89|0
1629333470000|2021-08-19 00:37:50|336.76|333.96|336.69|333.89|336.76|333.96|336.69|333.89|0
1629333480000|2021-08-19 00:38:00|336.84|334.04|336.69|333.89|336.84|334.04|336.69|333.89|0
1629333500000|2021-08-19 00:38:20|336.76|333.96|336.84|334.04|336.84|334.04|336.76|333.96|0
1629333510000|2021-08-19 00:38:30|336.69|333.89|336.84|334.04|336.84|334.04|336.69|333.89|0
1629333530000|2021-08-19 00:38:50|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1629333540000|2021-08-19 00:39:00|336.84|334.04|336.69|333.89|336.84|334.04|336.69|333.89|0
1629333560000|2021-08-19 00:39:20|336.54|333.74|336.69|333.89|336.69|333.89|336.54|333.74|0
1629333570000|2021-08-19 00:39:30|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1629333600000|2021-08-19 00:40:00|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1629333610000|2021-08-19 00:40:10|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1629333620000|2021-08-19 00:40:20|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1629333630000|2021-08-19 00:40:30|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1629333640000|2021-08-19 00:40:40|336.84|334.04|336.84|334.04|336.84|334.04|336.84|334.04|0
1629333650000|2021-08-19 00:40:50|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1629333660000|2021-08-19 00:41:00|336.84|334.04|336.84|334.04|336.84|334.04|336.84|334.04|0
1629333670000|2021-08-19 00:41:10|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1629333690000|2021-08-19 00:41:30|336.84|334.04|336.84|334.04|336.84|334.04|336.84|334.04|0
1629333700000|2021-08-19 00:41:40|336.99|334.19|336.84|334.04|336.99|334.19|336.84|334.04|0
1629333710000|2021-08-19 00:41:50|336.99|334.19|336.84|334.04|336.99|334.19|336.84|334.04|0
1629333720000|2021-08-19 00:42:00|336.99|334.19|336.99|334.19|336.99|334.19|336.99|334.19|0
1629333740000|2021-08-19 00:42:20|336.84|334.04|336.84|334.04|336.91|334.11|336.84|334.04|0
1629333760000|2021-08-19 00:42:40|336.69|333.89|336.69|333.89|336.84|334.04|336.69|333.89|0
1629333770000|2021-08-19 00:42:50|336.76|333.96|336.69|333.89|336.84|334.04|336.69|333.89|0
1629333790000|2021-08-19 00:43:10|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1629333800000|2021-08-19 00:43:20|336.84|334.04|336.69|333.89|336.84|334.04|336.69|333.89|0
1629333860000|2021-08-19 00:44:20|336.61|333.81|336.53|333.73|336.61|333.81|336.53|333.73|0
1629333890000|2021-08-19 00:44:50|336.69|333.89|336.69|333.89|336.76|333.96|336.69|333.89|0
1629333900000|2021-08-19 00:45:00|336.84|334.04|336.84|334.04|336.84|334.04|336.84|334.04|0
1629333920000|2021-08-19 00:45:20|336.69|333.89|336.76|333.96|336.76|333.96|336.69|333.89|0
1629333930000|2021-08-19 00:45:30|336.84|334.04|336.84|334.04|336.84|334.04|336.76|333.96|0
1629333950000|2021-08-19 00:45:50|336.99|334.19|336.99|334.19|336.99|334.19|336.99|334.19|0
1629333960000|2021-08-19 00:46:00|336.84|334.04|336.84|334.04|336.84|334.04|336.84|334.04|0
1629333990000|2021-08-19 00:46:30|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1629334000000|2021-08-19 00:46:40|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1629334030000|2021-08-19 00:47:10|334.04|331.24|334.12|331.32|334.12|331.32|334.04|331.24|0
1629334080000|2021-08-19 00:48:00|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1629334090000|2021-08-19 00:48:10|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1629334130000|2021-08-19 00:48:50|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1629334140000|2021-08-19 00:49:00|334.42|331.62|334.34|331.54|334.42|331.62|334.34|331.54|0
1629334150000|2021-08-19 00:49:10|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1629334190000|2021-08-19 00:49:50|334.42|331.62|334.34|331.54|334.42|331.62|334.34|331.54|0
1629334200000|2021-08-19 00:50:00|334.27|331.47|334.42|331.62|334.42|331.62|334.27|331.47|0
1629334220000|2021-08-19 00:50:20|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1629334230000|2021-08-19 00:50:30|334.34|331.54|334.34|331.54|334.34|331.54|334.27|331.47|0
1629334240000|2021-08-19 00:50:40|334.42|331.62|334.34|331.54|334.42|331.62|334.27|331.47|0
1629334250000|2021-08-19 00:50:50|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1629334260000|2021-08-19 00:51:00|334.58|331.78|334.57|331.77|334.58|331.78|334.57|331.77|0
1629334350000|2021-08-19 00:52:30|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1629334370000|2021-08-19 00:52:50|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1629334400000|2021-08-19 00:53:20|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1629334410000|2021-08-19 00:53:30|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1629334420000|2021-08-19 00:53:40|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1629334440000|2021-08-19 00:54:00|334.8|332|334.57|331.77|334.8|332|334.57|331.77|0
1629334480000|2021-08-19 00:54:40|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1629334490000|2021-08-19 00:54:50|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1629334500000|2021-08-19 00:55:00|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1629334560000|2021-08-19 00:56:00|334.72|331.92|334.57|331.77|334.72|331.92|334.57|331.77|0
1629334600000|2021-08-19 00:56:40|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1629334630000|2021-08-19 00:57:10|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1629334650000|2021-08-19 00:57:30|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1629334670000|2021-08-19 00:57:50|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1629334680000|2021-08-19 00:58:00|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1629334690000|2021-08-19 00:58:10|333.96|331.16|333.96|331.16|333.96|331.16|333.81|331.01|0
1629334700000|2021-08-19 00:58:20|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1629334740000|2021-08-19 00:59:00|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1629334750000|2021-08-19 00:59:10|333.81|331.01|333.66|330.86|333.81|331.01|333.66|330.86|0
1629334760000|2021-08-19 00:59:20|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1629334790000|2021-08-19 00:59:50|333.96|331.16|334.04|331.24|334.04|331.24|333.96|331.16|0
1629334800000|2021-08-19 01:00:00|334.12|331.32|333.81|331.01|334.12|331.32|333.81|331.01|0
1629334810000|2021-08-19 01:00:10|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1629334820000|2021-08-19 01:00:20|333.51|330.71|333.36|330.56|333.51|330.71|333.36|330.56|0
1629334830000|2021-08-19 01:00:30|333.21|330.41|333.05|330.25|333.21|330.41|332.9|330.1|0
1629334850000|2021-08-19 01:00:50|333.21|330.41|333.36|330.56|333.36|330.56|333.21|330.41|0
1629334860000|2021-08-19 01:01:00|333.28|330.48|333.36|330.56|333.36|330.56|333.28|330.48|0
1629334870000|2021-08-19 01:01:10|333.2|330.4|333.36|330.56|333.36|330.56|333.2|330.4|0
1629334880000|2021-08-19 01:01:20|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1629334890000|2021-08-19 01:01:30|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1629334900000|2021-08-19 01:01:40|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1629334930000|2021-08-19 01:02:10|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1629334940000|2021-08-19 01:02:20|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1629334950000|2021-08-19 01:02:30|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1629334970000|2021-08-19 01:02:50|333.66|330.86|333.81|331.01|333.81|331.01|333.66|330.86|0
1629334980000|2021-08-19 01:03:00|333.66|330.86|333.51|330.71|333.66|330.86|333.51|330.71|0
1629334990000|2021-08-19 01:03:10|333.66|330.86|333.66|330.86|333.66|330.86|333.58|330.78|0
1629335000000|2021-08-19 01:03:20|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1629335010000|2021-08-19 01:03:30|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1629335020000|2021-08-19 01:03:40|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1629335030000|2021-08-19 01:03:50|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1629335040000|2021-08-19 01:04:00|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1629335050000|2021-08-19 01:04:10|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1629335070000|2021-08-19 01:04:30|334.34|331.54|334.27|331.47|334.42|331.62|334.27|331.47|0
1629335080000|2021-08-19 01:04:40|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1629335090000|2021-08-19 01:04:50|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1629335100000|2021-08-19 01:05:00|334.42|331.62|334.42|331.62|334.42|331.62|334.27|331.47|0
1629335170000|2021-08-19 01:06:10|334.49|331.69|334.57|331.77|334.57|331.77|334.49|331.69|0
1629335180000|2021-08-19 01:06:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1629335190000|2021-08-19 01:06:30|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1629335200000|2021-08-19 01:06:40|334.87|332.07|335.02|332.22|335.02|332.22|334.87|332.07|0
1629335230000|2021-08-19 01:07:10|335.18|332.38|335.33|332.53|335.33|332.53|335.18|332.38|0
1629335280000|2021-08-19 01:08:00|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1629335290000|2021-08-19 01:08:10|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1629335300000|2021-08-19 01:08:20|335.02|332.22|335.02|332.22|335.1|332.3|335.02|332.22|0
1629335310000|2021-08-19 01:08:30|334.94|332.14|335.18|332.38|335.18|332.38|334.94|332.14|0
1629335340000|2021-08-19 01:09:00|335.1|332.3|335.1|332.3|335.1|332.3|335.02|332.22|0
1629335350000|2021-08-19 01:09:10|335.02|332.22|334.87|332.07|335.02|332.22|334.87|332.07|0
1629335360000|2021-08-19 01:09:20|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1629335380000|2021-08-19 01:09:40|334.87|332.07|334.79|331.99|334.87|332.07|334.79|331.99|0
1629335390000|2021-08-19 01:09:50|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1629335400000|2021-08-19 01:10:00|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1629335430000|2021-08-19 01:10:30|334.72|331.92|334.64|331.84|334.72|331.92|334.64|331.84|0
1629335440000|2021-08-19 01:10:40|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1629335450000|2021-08-19 01:10:50|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1629335460000|2021-08-19 01:11:00|334.87|332.07|335.02|332.22|335.02|332.22|334.87|332.07|0
1629335510000|2021-08-19 01:11:50|335.1|332.3|335.1|332.3|335.1|332.3|335.02|332.22|0
1629335520000|2021-08-19 01:12:00|335.02|332.22|335.17|332.37|335.17|332.37|335.02|332.22|0
1629335530000|2021-08-19 01:12:10|335.33|332.53|335.17|332.37|335.33|332.53|335.17|332.37|0
1629335540000|2021-08-19 01:12:20|335.09|332.29|335.17|332.37|335.17|332.37|335.09|332.29|0
1629335550000|2021-08-19 01:12:30|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1629335560000|2021-08-19 01:12:40|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1629335570000|2021-08-19 01:12:50|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1629335580000|2021-08-19 01:13:00|334.87|332.07|335.02|332.22|335.02|332.22|334.87|332.07|0
1629335600000|2021-08-19 01:13:20|335.17|332.37|335.02|332.22|335.17|332.37|335.02|332.22|0
1629335610000|2021-08-19 01:13:30|335.09|332.29|335.02|332.22|335.09|332.29|335.02|332.22|0
1629335620000|2021-08-19 01:13:40|335.09|332.29|335.09|332.29|335.17|332.37|335.09|332.29|0
1629335630000|2021-08-19 01:13:50|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1629335640000|2021-08-19 01:14:00|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1629335650000|2021-08-19 01:14:10|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1629335670000|2021-08-19 01:14:30|335.02|332.22|334.87|332.07|335.02|332.22|334.87|332.07|0
1629335680000|2021-08-19 01:14:40|334.72|331.92|334.87|332.07|334.87|332.07|334.72|331.92|0
1629335700000|2021-08-19 01:15:00|335.02|332.22|335.02|332.22|335.17|332.37|335.02|332.22|0
1629335710000|2021-08-19 01:15:10|334.87|332.07|335.02|332.22|335.02|332.22|334.87|332.07|0
1629335720000|2021-08-19 01:15:20|335.17|332.37|335.02|332.22|335.17|332.37|335.02|332.22|0
1629335730000|2021-08-19 01:15:30|335.17|332.37|334.94|332.14|335.17|332.37|334.94|332.14|0
1629335740000|2021-08-19 01:15:40|334.87|332.07|335.02|332.22|335.02|332.22|334.87|332.07|0
1629335750000|2021-08-19 01:15:50|335.09|332.29|335.02|332.22|335.09|332.29|335.02|332.22|0
1629335770000|2021-08-19 01:16:10|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1629335780000|2021-08-19 01:16:20|334.94|332.14|334.87|332.07|334.94|332.14|334.87|332.07|0
1629335790000|2021-08-19 01:16:30|334.94|332.14|335.02|332.22|335.02|332.22|334.87|332.07|0
1629335810000|2021-08-19 01:16:50|334.87|332.07|334.94|332.14|335.02|332.22|334.87|332.07|0
1629335820000|2021-08-19 01:17:00|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1629335840000|2021-08-19 01:17:20|335.09|332.29|335.17|332.37|335.17|332.37|335.09|332.29|0
1629335880000|2021-08-19 01:18:00|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1629335900000|2021-08-19 01:18:20|335.17|332.37|335.32|332.52|335.32|332.52|335.17|332.37|0
1629335910000|2021-08-19 01:18:30|335.24|332.44|335.24|332.44|335.24|332.44|335.17|332.37|0
1629335920000|2021-08-19 01:18:40|335.17|332.37|335.24|332.44|335.24|332.44|335.17|332.37|0
1629335930000|2021-08-19 01:18:50|335.17|332.37|335.17|332.37|335.17|332.37|335.02|332.22|0
1629335940000|2021-08-19 01:19:00|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1629335950000|2021-08-19 01:19:10|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1629335960000|2021-08-19 01:19:20|335.02|332.22|335.02|332.22|335.09|332.29|335.02|332.22|0
1629335970000|2021-08-19 01:19:30|335.17|332.37|335.02|332.22|335.17|332.37|335.02|332.22|0
1629335980000|2021-08-19 01:19:40|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1629335990000|2021-08-19 01:19:50|335.02|332.22|334.94|332.14|335.02|332.22|334.94|332.14|0
1629336000000|2021-08-19 01:20:00|334.87|332.07|334.87|332.07|334.94|332.14|334.87|332.07|0
1629336010000|2021-08-19 01:20:10|335.02|332.22|335.02|332.22|335.02|332.22|334.94|332.14|0
1629336020000|2021-08-19 01:20:20|335.17|332.37|335.17|332.37|335.17|332.37|335.09|332.29|0
1629336030000|2021-08-19 01:20:30|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1629336040000|2021-08-19 01:20:40|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1629336050000|2021-08-19 01:20:50|335.02|332.22|335.09|332.29|335.09|332.29|335.02|332.22|0
1629336060000|2021-08-19 01:21:00|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1629336110000|2021-08-19 01:21:50|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1629336120000|2021-08-19 01:22:00|335.09|332.29|335.02|332.22|335.17|332.37|335.02|332.22|0
1629336130000|2021-08-19 01:22:10|335.17|332.37|335.17|332.37|335.17|332.37|335.09|332.29|0
1629336140000|2021-08-19 01:22:20|335.32|332.52|335.17|332.37|335.32|332.52|335.17|332.37|0
1629336160000|2021-08-19 01:22:40|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1629336170000|2021-08-19 01:22:50|335.17|332.37|334.87|332.07|335.17|332.37|334.87|332.07|0
1629336180000|2021-08-19 01:23:00|334.71|331.91|334.87|332.07|334.87|332.07|334.71|331.91|0
1629336190000|2021-08-19 01:23:10|334.71|331.91|334.87|332.07|334.87|332.07|334.71|331.91|0
1629336210000|2021-08-19 01:23:30|334.71|331.91|334.87|332.07|334.87|332.07|334.71|331.91|0
1629336230000|2021-08-19 01:23:50|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1629336250000|2021-08-19 01:24:10|334.71|331.91|334.86|332.06|334.86|332.06|334.71|331.91|0
1629336280000|2021-08-19 01:24:40|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1629336310000|2021-08-19 01:25:10|334.86|332.06|334.71|331.91|334.86|332.06|334.71|331.91|0
1629336320000|2021-08-19 01:25:20|334.63|331.83|334.71|331.91|334.71|331.91|334.63|331.83|0
1629336330000|2021-08-19 01:25:30|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1629336340000|2021-08-19 01:25:40|334.71|331.91|334.71|331.91|334.71|331.91|334.63|331.83|0
1629336360000|2021-08-19 01:26:00|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1629336380000|2021-08-19 01:26:20|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1629336400000|2021-08-19 01:26:40|334.26|331.46|334.41|331.61|334.41|331.61|334.26|331.46|0
1629336420000|2021-08-19 01:27:00|334.48|331.68|334.56|331.76|334.56|331.76|334.48|331.68|0
1629336440000|2021-08-19 01:27:20|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1629336450000|2021-08-19 01:27:30|334.56|331.76|334.71|331.91|334.71|331.91|334.56|331.76|0
1629336460000|2021-08-19 01:27:40|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1629336470000|2021-08-19 01:27:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1629336480000|2021-08-19 01:28:00|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1629336490000|2021-08-19 01:28:10|334.71|331.91|334.86|332.06|334.86|332.06|334.71|331.91|0
1629336510000|2021-08-19 01:28:30|334.94|332.14|334.86|332.06|334.94|332.14|334.86|332.06|0
1629336520000|2021-08-19 01:28:40|334.94|332.14|335.01|332.21|335.01|332.21|334.94|332.14|0
1629336540000|2021-08-19 01:29:00|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1629336570000|2021-08-19 01:29:30|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1629336580000|2021-08-19 01:29:40|334.78|331.98|334.71|331.91|334.78|331.98|334.71|331.91|0
1629336590000|2021-08-19 01:29:50|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1629336600000|2021-08-19 01:30:00|334.94|332.14|335.01|332.21|335.01|332.21|334.94|332.14|0
1629336610000|2021-08-19 01:30:10|335.17|332.37|335.01|332.21|335.17|332.37|335.01|332.21|0
1629336620000|2021-08-19 01:30:20|334.86|332.06|335.01|332.21|335.01|332.21|334.86|332.06|0
1629336640000|2021-08-19 01:30:40|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1629336650000|2021-08-19 01:30:50|335.24|332.44|335.32|332.52|335.32|332.52|335.24|332.44|0
1629336660000|2021-08-19 01:31:00|335.17|332.37|335.32|332.52|335.32|332.52|335.17|332.37|0
1629336670000|2021-08-19 01:31:10|335.47|332.67|335.32|332.52|335.47|332.67|335.32|332.52|0
1629336680000|2021-08-19 01:31:20|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1629336690000|2021-08-19 01:31:30|335.01|332.21|335.01|332.21|335.17|332.37|335.01|332.21|0
1629336700000|2021-08-19 01:31:40|335.17|332.37|335.17|332.37|335.17|332.37|335.01|332.21|0
1629336710000|2021-08-19 01:31:50|335.32|332.52|335.17|332.37|335.32|332.52|335.17|332.37|0
1629336720000|2021-08-19 01:32:00|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1629336730000|2021-08-19 01:32:10|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1629336740000|2021-08-19 01:32:20|335.54|332.74|335.47|332.67|335.54|332.74|335.47|332.67|0
1629336750000|2021-08-19 01:32:30|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1629336760000|2021-08-19 01:32:40|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1629336770000|2021-08-19 01:32:50|335.47|332.67|335.47|332.67|335.47|332.67|335.39|332.59|0
1629336780000|2021-08-19 01:33:00|335.32|332.52|335.32|332.52|335.47|332.67|335.32|332.52|0
1629336790000|2021-08-19 01:33:10|335.47|332.67|335.32|332.52|335.47|332.67|335.32|332.52|0
1629336800000|2021-08-19 01:33:20|335.39|332.59|335.47|332.67|335.47|332.67|335.39|332.59|0
1629336810000|2021-08-19 01:33:30|335.32|332.52|335.16|332.36|335.32|332.52|335.16|332.36|0
1629336820000|2021-08-19 01:33:40|335.32|332.52|335.16|332.36|335.32|332.52|335.16|332.36|0
1629336830000|2021-08-19 01:33:50|335.32|332.52|335.47|332.67|335.47|332.67|335.32|332.52|0
1629336840000|2021-08-19 01:34:00|335.32|332.52|335.47|332.67|335.47|332.67|335.32|332.52|0
1629336860000|2021-08-19 01:34:20|335.62|332.82|335.62|332.82|335.77|332.97|335.62|332.82|0
1629336870000|2021-08-19 01:34:30|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1629336880000|2021-08-19 01:34:40|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1629336890000|2021-08-19 01:34:50|335.77|332.97|335.62|332.82|335.77|332.97|335.62|332.82|0
1629336900000|2021-08-19 01:35:00|335.77|332.97|335.77|332.97|335.77|332.97|335.62|332.82|0
1629336910000|2021-08-19 01:35:10|335.93|333.13|335.92|333.12|335.93|333.13|335.92|333.12|0
1629336940000|2021-08-19 01:35:40|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1629336960000|2021-08-19 01:36:00|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1629336970000|2021-08-19 01:36:10|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1629336980000|2021-08-19 01:36:20|335.32|332.52|335.32|332.52|335.47|332.67|335.32|332.52|0
1629337000000|2021-08-19 01:36:40|335.16|332.36|335.32|332.52|335.32|332.52|335.16|332.36|0
1629337010000|2021-08-19 01:36:50|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1629337020000|2021-08-19 01:37:00|335.54|332.74|335.47|332.67|335.54|332.74|335.47|332.67|0
1629337040000|2021-08-19 01:37:20|335.54|332.74|335.47|332.67|335.54|332.74|335.47|332.67|0
1629337050000|2021-08-19 01:37:30|335.54|332.74|335.47|332.67|335.54|332.74|335.47|332.67|0
1629337070000|2021-08-19 01:37:50|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1629337080000|2021-08-19 01:38:00|335.47|332.67|335.32|332.52|335.47|332.67|335.32|332.52|0
1629337100000|2021-08-19 01:38:20|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1629337140000|2021-08-19 01:39:00|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1629337160000|2021-08-19 01:39:20|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1629337170000|2021-08-19 01:39:30|335.31|332.51|335.39|332.59|335.47|332.67|335.31|332.51|0
1629337180000|2021-08-19 01:39:40|335.47|332.67|335.47|332.67|335.47|332.67|335.31|332.51|0
1629337190000|2021-08-19 01:39:50|335.31|332.51|335.47|332.67|335.47|332.67|335.31|332.51|0
1629337240000|2021-08-19 01:40:40|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1629337250000|2021-08-19 01:40:50|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1629337310000|2021-08-19 01:41:50|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1629337340000|2021-08-19 01:42:20|335.23|332.43|335.31|332.51|335.31|332.51|335.23|332.43|0
1629337360000|2021-08-19 01:42:40|335.47|332.67|335.31|332.51|335.47|332.67|335.31|332.51|0
1629337370000|2021-08-19 01:42:50|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1629337390000|2021-08-19 01:43:10|335.62|332.82|335.62|332.82|335.77|332.97|335.62|332.82|0
1629337400000|2021-08-19 01:43:20|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1629337420000|2021-08-19 01:43:40|335.62|332.82|335.77|332.97|335.77|332.97|335.62|332.82|0
1629337430000|2021-08-19 01:43:50|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1629337440000|2021-08-19 01:44:00|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1629337480000|2021-08-19 01:44:40|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1629337490000|2021-08-19 01:44:50|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1629337500000|2021-08-19 01:45:00|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1629337520000|2021-08-19 01:45:20|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1629337540000|2021-08-19 01:45:40|335.31|332.51|335.46|332.66|335.46|332.66|335.31|332.51|0
1629337550000|2021-08-19 01:45:50|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1629337560000|2021-08-19 01:46:00|335.46|332.66|335.54|332.74|335.62|332.82|335.46|332.66|0
1629337570000|2021-08-19 01:46:10|335.62|332.82|335.46|332.66|335.62|332.82|335.46|332.66|0
1629337620000|2021-08-19 01:47:00|335.62|332.82|335.46|332.66|335.62|332.82|335.46|332.66|0
1629337680000|2021-08-19 01:48:00|335.31|332.51|335.16|332.36|335.31|332.51|335.16|332.36|0
1629337690000|2021-08-19 01:48:10|335.23|332.43|335.31|332.51|335.31|332.51|335.23|332.43|0
1629337710000|2021-08-19 01:48:30|335.46|332.66|335.38|332.58|335.46|332.66|335.38|332.58|0
1629337720000|2021-08-19 01:48:40|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1629337730000|2021-08-19 01:48:50|335.61|332.81|335.46|332.66|335.61|332.81|335.46|332.66|0
1629337740000|2021-08-19 01:49:00|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1629337760000|2021-08-19 01:49:20|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1629337770000|2021-08-19 01:49:30|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1629337800000|2021-08-19 01:50:00|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1629337810000|2021-08-19 01:50:10|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1629337830000|2021-08-19 01:50:30|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1629337870000|2021-08-19 01:51:10|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1629337880000|2021-08-19 01:51:20|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1629337890000|2021-08-19 01:51:30|335.01|332.21|334.85|332.05|335.01|332.21|334.85|332.05|0
1629337900000|2021-08-19 01:51:40|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1629337910000|2021-08-19 01:51:50|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1629337930000|2021-08-19 01:52:10|335.01|332.21|334.85|332.05|335.01|332.21|334.85|332.05|0
1629337950000|2021-08-19 01:52:30|335|332.2|335|332.2|335|332.2|335|332.2|0
1629338000000|2021-08-19 01:53:20|335.16|332.36|335|332.2|335.16|332.36|335|332.2|0
1629338040000|2021-08-19 01:54:00|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1629338070000|2021-08-19 01:54:30|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1629338100000|2021-08-19 01:55:00|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1629338110000|2021-08-19 01:55:10|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1629338120000|2021-08-19 01:55:20|334.24|331.44|334.09|331.29|334.24|331.44|334.09|331.29|0
1629338160000|2021-08-19 01:56:00|333.94|331.14|333.79|330.99|333.94|331.14|333.79|330.99|0
1629338170000|2021-08-19 01:56:10|333.71|330.91|333.79|330.99|333.79|330.99|333.71|330.91|0
1629338180000|2021-08-19 01:56:20|333.64|330.84|333.56|330.76|333.64|330.84|333.56|330.76|0
1629338190000|2021-08-19 01:56:30|333.64|330.84|333.48|330.68|333.64|330.84|333.48|330.68|0
1629338200000|2021-08-19 01:56:40|333.41|330.61|333.48|330.68|333.48|330.68|333.41|330.61|0
1629338220000|2021-08-19 01:57:00|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1629338230000|2021-08-19 01:57:10|333.41|330.61|333.33|330.53|333.48|330.68|333.33|330.53|0
1629338250000|2021-08-19 01:57:30|333.18|330.38|333.33|330.53|333.33|330.53|333.18|330.38|0
1629338260000|2021-08-19 01:57:40|333.18|330.38|333.03|330.23|333.18|330.38|333.03|330.23|0
1629338270000|2021-08-19 01:57:50|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1629338280000|2021-08-19 01:58:00|332.73|329.93|332.57|329.77|332.73|329.93|332.42|329.62|0
1629338290000|2021-08-19 01:58:10|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1629338300000|2021-08-19 01:58:20|332.57|329.77|332.73|329.93|332.73|329.93|332.57|329.77|0
1629338310000|2021-08-19 01:58:30|332.57|329.77|332.73|329.93|332.73|329.93|332.57|329.77|0
1629338320000|2021-08-19 01:58:40|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1629338330000|2021-08-19 01:58:50|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1629338340000|2021-08-19 01:59:00|332.88|330.08|332.73|329.93|332.88|330.08|332.57|329.77|0
1629338350000|2021-08-19 01:59:10|332.57|329.77|332.73|329.93|332.73|329.93|332.57|329.77|0
1629338370000|2021-08-19 01:59:30|332.65|329.85|332.57|329.77|332.73|329.93|332.57|329.77|0
1629338380000|2021-08-19 01:59:40|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1629338390000|2021-08-19 01:59:50|332.57|329.77|332.57|329.77|332.73|329.93|332.57|329.77|0
1629338400000|2021-08-19 02:00:00|332.27|329.47|331.82|329.02|332.27|329.47|331.82|329.02|0
1629338410000|2021-08-19 02:00:10|331.51|328.71|331.36|328.56|331.51|328.71|331.21|328.41|0
1629338420000|2021-08-19 02:00:20|331.28|328.48|331.36|328.56|331.36|328.56|331.21|328.41|0
1629338430000|2021-08-19 02:00:30|331.51|328.71|331.36|328.56|331.51|328.71|331.36|328.56|0
1629338440000|2021-08-19 02:00:40|331.21|328.41|331.51|328.71|331.51|328.71|331.21|328.41|0
1629338450000|2021-08-19 02:00:50|331.36|328.56|331.36|328.56|331.51|328.71|331.36|328.56|0
1629338460000|2021-08-19 02:01:00|331.51|328.71|331.67|328.87|331.67|328.87|331.36|328.56|0
1629338470000|2021-08-19 02:01:10|331.82|329.02|331.97|329.17|332.12|329.32|331.82|329.02|0
1629338480000|2021-08-19 02:01:20|331.82|329.02|331.97|329.17|331.97|329.17|331.82|329.02|0
1629338490000|2021-08-19 02:01:30|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1629338500000|2021-08-19 02:01:40|331.67|328.87|331.51|328.71|331.67|328.87|331.51|328.71|0
1629338510000|2021-08-19 02:01:50|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1629338520000|2021-08-19 02:02:00|331.82|329.02|331.67|328.87|331.82|329.02|331.59|328.79|0
1629338530000|2021-08-19 02:02:10|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1629338540000|2021-08-19 02:02:20|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1629338550000|2021-08-19 02:02:30|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1629338560000|2021-08-19 02:02:40|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1629338570000|2021-08-19 02:02:50|331.66|328.86|331.51|328.71|331.66|328.86|331.51|328.71|0
1629338580000|2021-08-19 02:03:00|331.59|328.79|331.51|328.71|331.59|328.79|331.51|328.71|0
1629338610000|2021-08-19 02:03:30|331.66|328.86|331.82|329.02|331.82|329.02|331.66|328.86|0
1629338620000|2021-08-19 02:03:40|331.66|328.86|331.82|329.02|331.82|329.02|331.66|328.86|0
1629338630000|2021-08-19 02:03:50|331.66|328.86|331.66|328.86|331.82|329.02|331.66|328.86|0
1629338640000|2021-08-19 02:04:00|331.51|328.71|331.66|328.86|331.66|328.86|331.51|328.71|0
1629338650000|2021-08-19 02:04:10|331.82|329.02|331.97|329.17|331.97|329.17|331.82|329.02|0
1629338660000|2021-08-19 02:04:20|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1629338670000|2021-08-19 02:04:30|331.97|329.17|331.82|329.02|331.97|329.17|331.82|329.02|0
1629338680000|2021-08-19 02:04:40|331.66|328.86|331.97|329.17|331.97|329.17|331.66|328.86|0
1629338690000|2021-08-19 02:04:50|331.89|329.09|332.12|329.32|332.12|329.32|331.89|329.09|0
1629338700000|2021-08-19 02:05:00|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1629338710000|2021-08-19 02:05:10|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1629338720000|2021-08-19 02:05:20|332.27|329.47|332.12|329.32|332.27|329.47|332.12|329.32|0
1629338730000|2021-08-19 02:05:30|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1629338750000|2021-08-19 02:05:50|332.42|329.62|332.42|329.62|332.42|329.62|332.27|329.47|0
1629338780000|2021-08-19 02:06:20|332.49|329.69|332.42|329.62|332.49|329.69|332.42|329.62|0
1629338790000|2021-08-19 02:06:30|332.57|329.77|332.42|329.62|332.57|329.77|332.42|329.62|0
1629338800000|2021-08-19 02:06:40|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1629338810000|2021-08-19 02:06:50|332.42|329.62|332.49|329.69|332.49|329.69|332.42|329.62|0
1629338820000|2021-08-19 02:07:00|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1629338830000|2021-08-19 02:07:10|332.34|329.54|332.27|329.47|332.34|329.54|332.27|329.47|0
1629338840000|2021-08-19 02:07:20|332.42|329.62|332.42|329.62|332.42|329.62|332.27|329.47|0
1629338850000|2021-08-19 02:07:30|332.34|329.54|332.42|329.62|332.42|329.62|332.27|329.47|0
1629338860000|2021-08-19 02:07:40|332.57|329.77|332.57|329.77|332.57|329.77|332.42|329.62|0
1629338880000|2021-08-19 02:08:00|332.72|329.92|332.87|330.07|332.87|330.07|332.72|329.92|0
1629338900000|2021-08-19 02:08:20|332.72|329.92|332.57|329.77|332.72|329.92|332.57|329.77|0
1629338910000|2021-08-19 02:08:30|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1629338920000|2021-08-19 02:08:40|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1629338970000|2021-08-19 02:09:30|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1629338980000|2021-08-19 02:09:40|332.34|329.54|332.42|329.62|332.42|329.62|332.34|329.54|0
1629339010000|2021-08-19 02:10:10|332.27|329.47|331.96|329.16|332.27|329.47|331.96|329.16|0
1629339020000|2021-08-19 02:10:20|331.81|329.01|331.81|329.01|331.89|329.09|331.81|329.01|0
1629339030000|2021-08-19 02:10:30|331.66|328.86|331.81|329.01|331.81|329.01|331.66|328.86|0
1629339040000|2021-08-19 02:10:40|331.89|329.09|331.89|329.09|331.96|329.16|331.89|329.09|0
1629339050000|2021-08-19 02:10:50|331.81|329.01|332.12|329.32|332.12|329.32|331.81|329.01|0
1629339060000|2021-08-19 02:11:00|332.04|329.24|331.96|329.16|332.04|329.24|331.96|329.16|0
1629339070000|2021-08-19 02:11:10|332.04|329.24|331.96|329.16|332.12|329.32|331.96|329.16|0
1629339090000|2021-08-19 02:11:30|332.11|329.31|331.96|329.16|332.11|329.31|331.96|329.16|0
1629339100000|2021-08-19 02:11:40|331.88|329.08|331.81|329.01|331.88|329.08|331.81|329.01|0
1629339110000|2021-08-19 02:11:50|331.88|329.08|331.96|329.16|331.96|329.16|331.88|329.08|0
1629339120000|2021-08-19 02:12:00|331.81|329.01|331.51|328.71|331.81|329.01|331.51|328.71|0
1629339130000|2021-08-19 02:12:10|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1629339150000|2021-08-19 02:12:30|331.51|328.71|331.66|328.86|331.66|328.86|331.51|328.71|0
1629339160000|2021-08-19 02:12:40|331.51|328.71|331.51|328.71|331.66|328.86|331.51|328.71|0
1629339170000|2021-08-19 02:12:50|331.66|328.86|331.81|329.01|331.81|329.01|331.66|328.86|0
1629339180000|2021-08-19 02:13:00|331.73|328.93|331.66|328.86|331.73|328.93|331.51|328.71|0
1629339200000|2021-08-19 02:13:20|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1629339210000|2021-08-19 02:13:30|331.96|329.16|332.11|329.31|332.11|329.31|331.88|329.08|0
1629339230000|2021-08-19 02:13:50|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1629339240000|2021-08-19 02:14:00|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1629339250000|2021-08-19 02:14:10|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1629339260000|2021-08-19 02:14:20|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1629339270000|2021-08-19 02:14:30|331.73|328.93|331.66|328.86|331.81|329.01|331.66|328.86|0
1629339290000|2021-08-19 02:14:50|331.81|329.01|331.66|328.86|331.81|329.01|331.66|328.86|0
1629339300000|2021-08-19 02:15:00|331.51|328.71|331.66|328.86|331.66|328.86|331.51|328.71|0
1629339310000|2021-08-19 02:15:10|331.51|328.71|331.66|328.86|331.66|328.86|331.51|328.71|0
1629339320000|2021-08-19 02:15:20|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1629339360000|2021-08-19 02:16:00|331.36|328.56|331.05|328.25|331.36|328.56|331.05|328.25|0
1629339370000|2021-08-19 02:16:10|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1629339380000|2021-08-19 02:16:20|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1629339390000|2021-08-19 02:16:30|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1629339400000|2021-08-19 02:16:40|331.05|328.25|330.9|328.1|331.05|328.25|330.9|328.1|0
1629339410000|2021-08-19 02:16:50|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1629339420000|2021-08-19 02:17:00|330.9|328.1|330.15|327.35|330.9|328.1|330.15|327.35|0
1629339430000|2021-08-19 02:17:10|330|327.2|329.54|326.74|330|327.2|329.54|326.74|0
1629339440000|2021-08-19 02:17:20|329.7|326.9|329.54|326.74|329.7|326.9|329.54|326.74|0
1629339450000|2021-08-19 02:17:30|329.7|326.9|329.85|327.05|329.85|327.05|329.7|326.9|0
1629339460000|2021-08-19 02:17:40|330|327.2|329.85|327.05|330|327.2|329.85|327.05|0
1629339470000|2021-08-19 02:17:50|329.7|326.9|329.7|326.9|329.7|326.9|329.7|326.9|0
1629339480000|2021-08-19 02:18:00|329.85|327.05|329.85|327.05|329.85|327.05|329.7|326.9|0
1629339490000|2021-08-19 02:18:10|329.7|326.9|329.85|327.05|329.85|327.05|329.7|326.9|0
1629339500000|2021-08-19 02:18:20|330.15|327.35|330.3|327.5|330.3|327.5|330.15|327.35|0
1629339510000|2021-08-19 02:18:30|330.22|327.42|330.15|327.35|330.3|327.5|330.15|327.35|0
1629339520000|2021-08-19 02:18:40|330.3|327.5|330.3|327.5|330.3|327.5|330.22|327.42|0
1629339530000|2021-08-19 02:18:50|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1629339540000|2021-08-19 02:19:00|330|327.2|330.15|327.35|330.15|327.35|330|327.2|0
1629339550000|2021-08-19 02:19:10|330.3|327.5|330.15|327.35|330.3|327.5|330.15|327.35|0
1629339580000|2021-08-19 02:19:40|330.22|327.42|330.45|327.65|330.45|327.65|330.15|327.35|0
1629339590000|2021-08-19 02:19:50|330.6|327.8|330.45|327.65|330.6|327.8|330.45|327.65|0
1629339600000|2021-08-19 02:20:00|330.52|327.72|330.45|327.65|330.6|327.8|330.45|327.65|0
1629339610000|2021-08-19 02:20:10|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1629339620000|2021-08-19 02:20:20|330.15|327.35|330|327.2|330.15|327.35|330|327.2|0
1629339630000|2021-08-19 02:20:30|329.85|327.05|330|327.2|330|327.2|329.84|327.04|0
1629339640000|2021-08-19 02:20:40|329.84|327.04|330|327.2|330|327.2|329.84|327.04|0
1629339660000|2021-08-19 02:21:00|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1629339670000|2021-08-19 02:21:10|330|327.2|329.84|327.04|330|327.2|329.84|327.04|0
1629339680000|2021-08-19 02:21:20|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1629339690000|2021-08-19 02:21:30|329.84|327.04|329.69|326.89|329.84|327.04|329.69|326.89|0
1629339710000|2021-08-19 02:21:50|329.54|326.74|329.39|326.59|329.54|326.74|329.39|326.59|0
1629339720000|2021-08-19 02:22:00|329.54|326.74|329.54|326.74|329.69|326.89|329.54|326.74|0
1629339740000|2021-08-19 02:22:20|329.39|326.59|329.39|326.59|329.39|326.59|329.39|326.59|0
1629339750000|2021-08-19 02:22:30|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1629339760000|2021-08-19 02:22:40|329.39|326.59|329.54|326.74|329.54|326.74|329.39|326.59|0
1629339800000|2021-08-19 02:23:20|329.39|326.59|329.54|326.74|329.54|326.74|329.39|326.59|0
1629339810000|2021-08-19 02:23:30|329.46|326.66|329.39|326.59|329.46|326.66|329.39|326.59|0
1629339820000|2021-08-19 02:23:40|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1629339840000|2021-08-19 02:24:00|329.09|326.29|329.24|326.44|329.24|326.44|329.09|326.29|0
1629339850000|2021-08-19 02:24:10|329.31|326.51|329.39|326.59|329.39|326.59|329.31|326.51|0
1629339870000|2021-08-19 02:24:30|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1629339890000|2021-08-19 02:24:50|329.69|326.89|329.76|326.96|329.76|326.96|329.69|326.89|0
1629339900000|2021-08-19 02:25:00|329.84|327.04|329.84|327.04|329.92|327.12|329.84|327.04|0
1629339910000|2021-08-19 02:25:10|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1629339920000|2021-08-19 02:25:20|329.84|327.04|329.84|327.04|329.99|327.19|329.84|327.04|0
1629339930000|2021-08-19 02:25:30|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1629339940000|2021-08-19 02:25:40|329.84|327.04|329.92|327.12|329.99|327.19|329.84|327.04|0
1629339950000|2021-08-19 02:25:50|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1629339960000|2021-08-19 02:26:00|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1629339970000|2021-08-19 02:26:10|329.84|327.04|329.99|327.19|329.99|327.19|329.84|327.04|0
1629339980000|2021-08-19 02:26:20|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1629339990000|2021-08-19 02:26:30|330.3|327.5|330.14|327.34|330.3|327.5|330.14|327.34|0
1629340000000|2021-08-19 02:26:40|329.99|327.19|330.14|327.34|330.14|327.34|329.99|327.19|0
1629340010000|2021-08-19 02:26:50|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1629340020000|2021-08-19 02:27:00|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1629340040000|2021-08-19 02:27:20|329.76|326.96|329.69|326.89|329.76|326.96|329.69|326.89|0
1629340050000|2021-08-19 02:27:30|329.54|326.74|329.39|326.59|329.54|326.74|329.39|326.59|0
1629340060000|2021-08-19 02:27:40|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1629340070000|2021-08-19 02:27:50|329.39|326.59|329.39|326.59|329.39|326.59|329.24|326.44|0
1629340080000|2021-08-19 02:28:00|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1629340090000|2021-08-19 02:28:10|329.09|326.29|329.09|326.29|329.09|326.29|329.09|326.29|0
1629340100000|2021-08-19 02:28:20|329.24|326.44|329.31|326.51|329.39|326.59|329.24|326.44|0
1629340110000|2021-08-19 02:28:30|329.24|326.44|329.39|326.59|329.39|326.59|329.24|326.44|0
1629340120000|2021-08-19 02:28:40|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1629340130000|2021-08-19 02:28:50|329.69|326.89|329.69|326.89|329.69|326.89|329.54|326.74|0
1629340140000|2021-08-19 02:29:00|329.54|326.74|329.69|326.89|329.69|326.89|329.54|326.74|0
1629340150000|2021-08-19 02:29:10|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1629340160000|2021-08-19 02:29:20|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1629340170000|2021-08-19 02:29:30|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1629340180000|2021-08-19 02:29:40|329.69|326.89|329.54|326.74|329.69|326.89|329.54|326.74|0
1629340200000|2021-08-19 02:30:00|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1629340210000|2021-08-19 02:30:10|329.39|326.59|329.39|326.59|329.39|326.59|329.39|326.59|0
1629340220000|2021-08-19 02:30:20|329.24|326.44|329.39|326.59|329.39|326.59|329.24|326.44|0
1629340230000|2021-08-19 02:30:30|329.54|326.74|329.39|326.59|329.54|326.74|329.39|326.59|0
1629340240000|2021-08-19 02:30:40|329.54|326.74|329.46|326.66|329.54|326.74|329.46|326.66|0
1629340250000|2021-08-19 02:30:50|329.54|326.74|329.76|326.96|329.84|327.04|329.54|326.74|0
1629340260000|2021-08-19 02:31:00|329.84|327.04|329.69|326.89|329.84|327.04|329.69|326.89|0
1629340280000|2021-08-19 02:31:20|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1629340290000|2021-08-19 02:31:30|329.61|326.81|329.54|326.74|329.61|326.81|329.54|326.74|0
1629340300000|2021-08-19 02:31:40|329.61|326.81|329.69|326.89|329.69|326.89|329.61|326.81|0
1629340310000|2021-08-19 02:31:50|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1629340320000|2021-08-19 02:32:00|329.69|326.89|329.84|327.04|329.84|327.04|329.69|326.89|0
1629340330000|2021-08-19 02:32:10|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1629340340000|2021-08-19 02:32:20|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1629340350000|2021-08-19 02:32:30|330.21|327.41|330.29|327.49|330.29|327.49|330.21|327.41|0
1629340360000|2021-08-19 02:32:40|330.44|327.64|330.59|327.79|330.59|327.79|330.44|327.64|0
1629340370000|2021-08-19 02:32:50|330.44|327.64|330.59|327.79|330.59|327.79|330.44|327.64|0
1629340380000|2021-08-19 02:33:00|330.44|327.64|330.59|327.79|330.59|327.79|330.44|327.64|0
1629340400000|2021-08-19 02:33:20|330.75|327.95|330.9|328.1|330.9|328.1|330.75|327.95|0
1629340420000|2021-08-19 02:33:40|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1629340430000|2021-08-19 02:33:50|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1629340440000|2021-08-19 02:34:00|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1629340490000|2021-08-19 02:34:50|330.9|328.1|331.05|328.25|331.05|328.25|330.9|328.1|0
1629340500000|2021-08-19 02:35:00|330.59|327.79|330.9|328.1|330.9|328.1|330.59|327.79|0
1629340520000|2021-08-19 02:35:20|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1629340530000|2021-08-19 02:35:30|330.9|328.1|330.9|328.1|330.9|328.1|330.82|328.02|0
1629340540000|2021-08-19 02:35:40|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1629340550000|2021-08-19 02:35:50|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1629340560000|2021-08-19 02:36:00|330.67|327.87|330.74|327.94|330.74|327.94|330.59|327.79|0
1629340580000|2021-08-19 02:36:20|330.89|328.09|330.74|327.94|330.89|328.09|330.74|327.94|0
1629340600000|2021-08-19 02:36:40|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1629340610000|2021-08-19 02:36:50|330.82|328.02|330.89|328.09|330.89|328.09|330.74|327.94|0
1629340620000|2021-08-19 02:37:00|330.82|328.02|330.89|328.09|330.89|328.09|330.82|328.02|0
1629340640000|2021-08-19 02:37:20|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1629340650000|2021-08-19 02:37:30|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1629340660000|2021-08-19 02:37:40|330.74|327.94|330.89|328.09|330.89|328.09|330.74|327.94|0
1629340670000|2021-08-19 02:37:50|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1629340680000|2021-08-19 02:38:00|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1629340690000|2021-08-19 02:38:10|331.05|328.25|330.89|328.09|331.05|328.25|330.89|328.09|0
1629340700000|2021-08-19 02:38:20|330.97|328.17|331.05|328.25|331.05|328.25|330.97|328.17|0
1629340710000|2021-08-19 02:38:30|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1629340720000|2021-08-19 02:38:40|330.89|328.09|331.04|328.24|331.04|328.24|330.89|328.09|0
1629340730000|2021-08-19 02:38:50|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1629340740000|2021-08-19 02:39:00|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1629340760000|2021-08-19 02:39:20|330.97|328.17|331.04|328.24|331.04|328.24|330.97|328.17|0
1629340770000|2021-08-19 02:39:30|330.89|328.09|331.04|328.24|331.04|328.24|330.89|328.09|0
1629340790000|2021-08-19 02:39:50|330.97|328.17|330.97|328.17|331.04|328.24|330.97|328.17|0
1629340800000|2021-08-19 02:40:00|330.89|328.09|330.89|328.09|331.04|328.24|330.89|328.09|0
1629340810000|2021-08-19 02:40:10|330.97|328.17|330.89|328.09|331.04|328.24|330.89|328.09|0
1629340820000|2021-08-19 02:40:20|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1629340830000|2021-08-19 02:40:30|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1629340840000|2021-08-19 02:40:40|331.27|328.47|331.35|328.55|331.35|328.55|331.2|328.4|0
1629340850000|2021-08-19 02:40:50|331.2|328.4|331.35|328.55|331.35|328.55|331.2|328.4|0
1629340860000|2021-08-19 02:41:00|331.2|328.4|331.19|328.39|331.2|328.4|331.19|328.39|0
1629340870000|2021-08-19 02:41:10|331.35|328.55|331.35|328.55|331.35|328.55|331.19|328.39|0
1629340890000|2021-08-19 02:41:30|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1629340920000|2021-08-19 02:42:00|331.35|328.55|331.5|328.7|331.5|328.7|331.35|328.55|0
1629340940000|2021-08-19 02:42:20|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1629340950000|2021-08-19 02:42:30|331.19|328.39|331.04|328.24|331.19|328.39|331.04|328.24|0
1629340960000|2021-08-19 02:42:40|330.89|328.09|331.04|328.24|331.04|328.24|330.89|328.09|0
1629340970000|2021-08-19 02:42:50|330.89|328.09|331.04|328.24|331.19|328.39|330.89|328.09|0
1629340980000|2021-08-19 02:43:00|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1629340990000|2021-08-19 02:43:10|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1629341020000|2021-08-19 02:43:40|331.12|328.32|331.04|328.24|331.12|328.32|331.04|328.24|0
1629341030000|2021-08-19 02:43:50|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1629341050000|2021-08-19 02:44:10|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1629341090000|2021-08-19 02:44:50|330.89|328.09|331.04|328.24|331.04|328.24|330.89|328.09|0
1629341100000|2021-08-19 02:45:00|330.89|328.09|330.74|327.94|330.89|328.09|330.74|327.94|0
1629341110000|2021-08-19 02:45:10|330.89|328.09|331.04|328.24|331.04|328.24|330.89|328.09|0
1629341120000|2021-08-19 02:45:20|330.89|328.09|331.04|328.24|331.04|328.24|330.89|328.09|0
1629341130000|2021-08-19 02:45:30|331.19|328.39|331.04|328.24|331.19|328.39|331.04|328.24|0
1629341140000|2021-08-19 02:45:40|331.19|328.39|331.19|328.39|331.19|328.39|331.04|328.24|0
1629341160000|2021-08-19 02:46:00|331.27|328.47|331.34|328.54|331.34|328.54|331.19|328.39|0
1629341170000|2021-08-19 02:46:10|331.27|328.47|331.34|328.54|331.34|328.54|331.19|328.39|0
1629341190000|2021-08-19 02:46:30|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1629341200000|2021-08-19 02:46:40|331.42|328.62|331.49|328.69|331.49|328.69|331.42|328.62|0
1629341210000|2021-08-19 02:46:50|331.34|328.54|331.49|328.69|331.49|328.69|331.34|328.54|0
1629341220000|2021-08-19 02:47:00|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1629341230000|2021-08-19 02:47:10|331.72|328.92|331.8|329|331.95|329.15|331.72|328.92|0
1629341240000|2021-08-19 02:47:20|331.95|329.15|331.8|329|331.95|329.15|331.8|329|0
1629341250000|2021-08-19 02:47:30|331.95|329.15|332.1|329.3|332.1|329.3|331.95|329.15|0
1629341260000|2021-08-19 02:47:40|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1629341270000|2021-08-19 02:47:50|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1629341290000|2021-08-19 02:48:10|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1629341300000|2021-08-19 02:48:20|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1629341310000|2021-08-19 02:48:30|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1629341350000|2021-08-19 02:49:10|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1629341360000|2021-08-19 02:49:20|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1629341380000|2021-08-19 02:49:40|332.86|330.06|333.01|330.21|333.01|330.21|332.86|330.06|0
1629341390000|2021-08-19 02:49:50|332.93|330.13|332.86|330.06|332.93|330.13|332.86|330.06|0
1629341410000|2021-08-19 02:50:10|333.01|330.21|333.01|330.21|333.01|330.21|332.86|330.06|0
1629341420000|2021-08-19 02:50:20|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1629341450000|2021-08-19 02:50:50|332.7|329.9|332.55|329.75|332.7|329.9|332.55|329.75|0
1629341470000|2021-08-19 02:51:10|332.4|329.6|332.55|329.75|332.55|329.75|332.4|329.6|0
1629341480000|2021-08-19 02:51:20|332.47|329.67|332.47|329.67|332.47|329.67|332.47|329.67|0
1629341490000|2021-08-19 02:51:30|332.55|329.75|332.4|329.6|332.55|329.75|332.4|329.6|0
1629341500000|2021-08-19 02:51:40|332.55|329.75|332.47|329.67|332.55|329.75|332.4|329.6|0
1629341510000|2021-08-19 02:51:50|332.55|329.75|332.4|329.6|332.55|329.75|332.4|329.6|0
1629341530000|2021-08-19 02:52:10|332.25|329.45|332.1|329.3|332.25|329.45|332.1|329.3|0
1629341540000|2021-08-19 02:52:20|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1629341570000|2021-08-19 02:52:50|332.1|329.3|332.25|329.45|332.25|329.45|332.1|329.3|0
1629341590000|2021-08-19 02:53:10|332.4|329.6|332.55|329.75|332.55|329.75|332.4|329.6|0
1629341600000|2021-08-19 02:53:20|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1629341610000|2021-08-19 02:53:30|332.55|329.75|332.4|329.6|332.55|329.75|332.4|329.6|0
1629341620000|2021-08-19 02:53:40|332.55|329.75|332.55|329.75|332.55|329.75|332.4|329.6|0
1629341640000|2021-08-19 02:54:00|332.4|329.6|332.4|329.6|332.55|329.75|332.4|329.6|0
1629341650000|2021-08-19 02:54:10|332.55|329.75|332.4|329.6|332.55|329.75|332.4|329.6|0
1629341660000|2021-08-19 02:54:20|332.25|329.45|332.4|329.6|332.4|329.6|332.25|329.45|0
1629341680000|2021-08-19 02:54:40|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1629341690000|2021-08-19 02:54:50|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1629341720000|2021-08-19 02:55:20|332.55|329.75|332.62|329.82|332.62|329.82|332.55|329.75|0
1629341730000|2021-08-19 02:55:30|332.7|329.9|332.4|329.6|332.7|329.9|332.4|329.6|0
1629341740000|2021-08-19 02:55:40|332.55|329.75|332.25|329.45|332.55|329.75|332.25|329.45|0
1629341750000|2021-08-19 02:55:50|332.4|329.6|332.4|329.6|332.4|329.6|332.25|329.45|0
1629341760000|2021-08-19 02:56:00|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1629341770000|2021-08-19 02:56:10|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1629341780000|2021-08-19 02:56:20|332.55|329.75|332.55|329.75|332.55|329.75|332.4|329.6|0
1629341790000|2021-08-19 02:56:30|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1629341800000|2021-08-19 02:56:40|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1629341810000|2021-08-19 02:56:50|332.4|329.6|332.25|329.45|332.4|329.6|332.25|329.45|0
1629341840000|2021-08-19 02:57:20|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1629341860000|2021-08-19 02:57:40|332.25|329.45|332.1|329.3|332.25|329.45|332.1|329.3|0
1629341870000|2021-08-19 02:57:50|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1629341900000|2021-08-19 02:58:20|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1629341910000|2021-08-19 02:58:30|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1629341920000|2021-08-19 02:58:40|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1629341950000|2021-08-19 02:59:10|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1629341980000|2021-08-19 02:59:40|331.49|328.69|331.64|328.84|331.64|328.84|331.49|328.69|0
1629341990000|2021-08-19 02:59:50|331.79|328.99|331.64|328.84|331.79|328.99|331.64|328.84|0
1629342000000|2021-08-19 03:00:00|331.94|329.14|332.09|329.29|332.09|329.29|331.94|329.14|0
1629342010000|2021-08-19 03:00:10|331.94|329.14|332.09|329.29|332.09|329.29|331.94|329.14|0
1629342020000|2021-08-19 03:00:20|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1629342040000|2021-08-19 03:00:40|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1629342050000|2021-08-19 03:00:50|332.25|329.45|332.25|329.45|332.4|329.6|332.25|329.45|0
1629342060000|2021-08-19 03:01:00|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1629342090000|2021-08-19 03:01:30|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1629342110000|2021-08-19 03:01:50|332.7|329.9|332.55|329.75|332.7|329.9|332.55|329.75|0
1629342140000|2021-08-19 03:02:20|332.7|329.9|332.4|329.6|332.7|329.9|332.4|329.6|0
1629342150000|2021-08-19 03:02:30|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1629342170000|2021-08-19 03:02:50|332.4|329.6|332.24|329.44|332.4|329.6|332.24|329.44|0
1629342180000|2021-08-19 03:03:00|332.4|329.6|332.24|329.44|332.4|329.6|332.24|329.44|0
1629342190000|2021-08-19 03:03:10|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1629342200000|2021-08-19 03:03:20|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1629342210000|2021-08-19 03:03:30|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1629342220000|2021-08-19 03:03:40|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1629342230000|2021-08-19 03:03:50|332.4|329.6|332.24|329.44|332.4|329.6|332.24|329.44|0
1629342250000|2021-08-19 03:04:10|332.17|329.37|332.09|329.29|332.17|329.37|332.09|329.29|0
1629342260000|2021-08-19 03:04:20|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1629342280000|2021-08-19 03:04:40|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1629342290000|2021-08-19 03:04:50|332.24|329.44|332.09|329.29|332.24|329.44|332.09|329.29|0
1629342300000|2021-08-19 03:05:00|331.94|329.14|332.09|329.29|332.09|329.29|331.94|329.14|0
1629342310000|2021-08-19 03:05:10|331.94|329.14|331.94|329.14|332.01|329.21|331.94|329.14|0
1629342320000|2021-08-19 03:05:20|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1629342330000|2021-08-19 03:05:30|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1629342340000|2021-08-19 03:05:40|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1629342350000|2021-08-19 03:05:50|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1629342370000|2021-08-19 03:06:10|332.32|329.52|332.39|329.59|332.39|329.59|332.32|329.52|0
1629342400000|2021-08-19 03:06:40|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1629342410000|2021-08-19 03:06:50|332.39|329.59|332.24|329.44|332.39|329.59|332.24|329.44|0
1629342420000|2021-08-19 03:07:00|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1629342440000|2021-08-19 03:07:20|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1629342480000|2021-08-19 03:08:00|332.09|329.29|332.01|329.21|332.09|329.29|332.01|329.21|0
1629342490000|2021-08-19 03:08:10|332.09|329.29|332.09|329.29|332.09|329.29|332.01|329.21|0
1629342500000|2021-08-19 03:08:20|331.94|329.14|331.79|328.99|331.94|329.14|331.79|328.99|0
1629342510000|2021-08-19 03:08:30|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1629342530000|2021-08-19 03:08:50|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1629342540000|2021-08-19 03:09:00|331.79|328.99|331.71|328.91|331.79|328.99|331.71|328.91|0
1629342550000|2021-08-19 03:09:10|331.64|328.84|331.64|328.84|331.71|328.91|331.64|328.84|0
1629342560000|2021-08-19 03:09:20|331.71|328.91|331.64|328.84|331.71|328.91|331.64|328.84|0
1629342570000|2021-08-19 03:09:30|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1629342580000|2021-08-19 03:09:40|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1629342590000|2021-08-19 03:09:50|331.56|328.76|331.64|328.84|331.64|328.84|331.56|328.76|0
1629342610000|2021-08-19 03:10:10|331.48|328.68|331.64|328.84|331.64|328.84|331.48|328.68|0
1629342630000|2021-08-19 03:10:30|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1629342640000|2021-08-19 03:10:40|331.33|328.53|331.48|328.68|331.48|328.68|331.33|328.53|0
1629342650000|2021-08-19 03:10:50|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1629342660000|2021-08-19 03:11:00|331.33|328.53|331.18|328.38|331.48|328.68|331.18|328.38|0
1629342670000|2021-08-19 03:11:10|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1629342680000|2021-08-19 03:11:20|330.88|328.08|330.88|328.08|330.88|328.08|330.73|327.93|0
1629342690000|2021-08-19 03:11:30|331.03|328.23|330.88|328.08|331.03|328.23|330.88|328.08|0
1629342700000|2021-08-19 03:11:40|331.03|328.23|331.03|328.23|331.03|328.23|330.88|328.08|0
1629342720000|2021-08-19 03:12:00|331.18|328.38|330.88|328.08|331.18|328.38|330.88|328.08|0
1629342730000|2021-08-19 03:12:10|331.03|328.23|331.18|328.38|331.18|328.38|331.03|328.23|0
1629342740000|2021-08-19 03:12:20|331.1|328.3|331.18|328.38|331.18|328.38|331.1|328.3|0
1629342750000|2021-08-19 03:12:30|331.03|328.23|331.18|328.38|331.18|328.38|331.03|328.23|0
1629342760000|2021-08-19 03:12:40|331.33|328.53|331.18|328.38|331.33|328.53|331.18|328.38|0
1629342770000|2021-08-19 03:12:50|331.25|328.45|331.33|328.53|331.33|328.53|331.25|328.45|0
1629342790000|2021-08-19 03:13:10|331.18|328.38|331.33|328.53|331.33|328.53|331.18|328.38|0
1629342800000|2021-08-19 03:13:20|331.41|328.61|331.33|328.53|331.41|328.61|331.33|328.53|0
1629342830000|2021-08-19 03:13:50|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1629342840000|2021-08-19 03:14:00|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1629342850000|2021-08-19 03:14:10|331.25|328.45|331.48|328.68|331.48|328.68|331.25|328.45|0
1629342890000|2021-08-19 03:14:50|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1629342900000|2021-08-19 03:15:00|331.56|328.76|331.63|328.83|331.63|328.83|331.56|328.76|0
1629342910000|2021-08-19 03:15:10|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1629342920000|2021-08-19 03:15:20|331.4|328.6|331.4|328.6|331.4|328.6|331.33|328.53|0
1629342930000|2021-08-19 03:15:30|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1629342950000|2021-08-19 03:15:50|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1629342970000|2021-08-19 03:16:10|331.18|328.38|331.03|328.23|331.18|328.38|331.03|328.23|0
1629342980000|2021-08-19 03:16:20|331.18|328.38|331.18|328.38|331.18|328.38|331.03|328.23|0
1629342990000|2021-08-19 03:16:30|331.25|328.45|331.33|328.53|331.33|328.53|331.25|328.45|0
1629343000000|2021-08-19 03:16:40|331.25|328.45|331.33|328.53|331.33|328.53|331.18|328.38|0
1629343010000|2021-08-19 03:16:50|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1629343020000|2021-08-19 03:17:00|331.33|328.53|331.33|328.53|331.48|328.68|331.33|328.53|0
1629343030000|2021-08-19 03:17:10|331.48|328.68|331.33|328.53|331.48|328.68|331.33|328.53|0
1629343060000|2021-08-19 03:17:40|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1629343080000|2021-08-19 03:18:00|331.55|328.75|331.48|328.68|331.55|328.75|331.48|328.68|0
1629343100000|2021-08-19 03:18:20|331.33|328.53|331.48|328.68|331.48|328.68|331.33|328.53|0
1629343110000|2021-08-19 03:18:30|331.33|328.53|331.48|328.68|331.48|328.68|331.33|328.53|0
1629343120000|2021-08-19 03:18:40|331.55|328.75|331.48|328.68|331.55|328.75|331.48|328.68|0
1629343130000|2021-08-19 03:18:50|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1629343140000|2021-08-19 03:19:00|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1629343160000|2021-08-19 03:19:20|331.55|328.75|331.63|328.83|331.63|328.83|331.55|328.75|0
1629343170000|2021-08-19 03:19:30|331.55|328.75|331.48|328.68|331.55|328.75|331.48|328.68|0
1629343190000|2021-08-19 03:19:50|331.63|328.83|331.78|328.98|331.78|328.98|331.63|328.83|0
1629343200000|2021-08-19 03:20:00|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1629343210000|2021-08-19 03:20:10|332.01|329.21|332.09|329.29|332.09|329.29|332.01|329.21|0
1629343230000|2021-08-19 03:20:30|332.24|329.44|332.16|329.36|332.24|329.44|332.16|329.36|0
1629343240000|2021-08-19 03:20:40|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1629343250000|2021-08-19 03:20:50|332.39|329.59|332.24|329.44|332.39|329.59|332.24|329.44|0
1629343260000|2021-08-19 03:21:00|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1629343270000|2021-08-19 03:21:10|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1629343280000|2021-08-19 03:21:20|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1629343290000|2021-08-19 03:21:30|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1629343300000|2021-08-19 03:21:40|332.99|330.19|333.15|330.35|333.15|330.35|332.84|330.04|0
1629343310000|2021-08-19 03:21:50|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1629343320000|2021-08-19 03:22:00|333.15|330.35|333.3|330.5|333.37|330.57|333.15|330.35|0
1629343330000|2021-08-19 03:22:10|333.15|330.35|333.3|330.5|333.3|330.5|333.15|330.35|0
1629343340000|2021-08-19 03:22:20|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1629343350000|2021-08-19 03:22:30|333.3|330.5|333.15|330.35|333.3|330.5|333.15|330.35|0
1629343360000|2021-08-19 03:22:40|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1629343370000|2021-08-19 03:22:50|333.15|330.35|333.14|330.34|333.15|330.35|333.14|330.34|0
1629343380000|2021-08-19 03:23:00|332.99|330.19|332.99|330.19|333.14|330.34|332.99|330.19|0
1629343390000|2021-08-19 03:23:10|333.07|330.27|332.99|330.19|333.07|330.27|332.99|330.19|0
1629343400000|2021-08-19 03:23:20|332.84|330.04|332.76|329.96|332.84|330.04|332.76|329.96|0
1629343410000|2021-08-19 03:23:30|332.69|329.89|332.84|330.04|332.84|330.04|332.69|329.89|0
1629343420000|2021-08-19 03:23:40|332.76|329.96|332.69|329.89|332.76|329.96|332.69|329.89|0
1629343430000|2021-08-19 03:23:50|332.76|329.96|332.99|330.19|332.99|330.19|332.76|329.96|0
1629343460000|2021-08-19 03:24:20|333.07|330.27|332.99|330.19|333.07|330.27|332.99|330.19|0
1629343480000|2021-08-19 03:24:40|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1629343490000|2021-08-19 03:24:50|332.99|330.19|332.91|330.11|332.99|330.19|332.91|330.11|0
1629343500000|2021-08-19 03:25:00|332.84|330.04|332.99|330.19|332.99|330.19|332.84|330.04|0
1629343510000|2021-08-19 03:25:10|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1629343520000|2021-08-19 03:25:20|332.91|330.11|332.91|330.11|332.91|330.11|332.84|330.04|0
1629343530000|2021-08-19 03:25:30|332.84|330.04|332.69|329.89|332.84|330.04|332.69|329.89|0
1629343540000|2021-08-19 03:25:40|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1629343570000|2021-08-19 03:26:10|332.23|329.43|332.39|329.59|332.39|329.59|332.23|329.43|0
1629343590000|2021-08-19 03:26:30|332.46|329.66|332.39|329.59|332.54|329.74|332.39|329.59|0
1629343610000|2021-08-19 03:26:50|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1629343620000|2021-08-19 03:27:00|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1629343660000|2021-08-19 03:27:40|331.93|329.13|331.78|328.98|331.93|329.13|331.78|328.98|0
1629343670000|2021-08-19 03:27:50|331.63|328.83|331.7|328.9|331.7|328.9|331.63|328.83|0
1629343680000|2021-08-19 03:28:00|331.78|328.98|331.63|328.83|331.78|328.98|331.63|328.83|0
1629343690000|2021-08-19 03:28:10|331.78|328.98|331.63|328.83|331.78|328.98|331.63|328.83|0
1629343700000|2021-08-19 03:28:20|331.7|328.9|331.78|328.98|331.78|328.98|331.63|328.83|0
1629343710000|2021-08-19 03:28:30|331.7|328.9|331.78|328.98|331.78|328.98|331.7|328.9|0
1629343720000|2021-08-19 03:28:40|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1629343730000|2021-08-19 03:28:50|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1629343760000|2021-08-19 03:29:20|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1629343770000|2021-08-19 03:29:30|331.93|329.13|332.08|329.28|332.08|329.28|331.93|329.13|0
1629343780000|2021-08-19 03:29:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1629343790000|2021-08-19 03:29:50|332.08|329.28|332.23|329.43|332.23|329.43|332.08|329.28|0
1629343800000|2021-08-19 03:30:00|332.08|329.28|331.78|328.98|332.08|329.28|331.78|328.98|0
1629343820000|2021-08-19 03:30:20|331.63|328.83|331.7|328.9|331.7|328.9|331.63|328.83|0
1629343830000|2021-08-19 03:30:30|331.63|328.83|331.55|328.75|331.63|328.83|331.55|328.75|0
1629343840000|2021-08-19 03:30:40|331.48|328.68|331.63|328.83|331.63|328.83|331.48|328.68|0
1629343870000|2021-08-19 03:31:10|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1629343880000|2021-08-19 03:31:20|331.93|329.13|331.78|328.98|331.93|329.13|331.78|328.98|0
1629343890000|2021-08-19 03:31:30|331.63|328.83|331.78|328.98|331.78|328.98|331.63|328.83|0
1629343900000|2021-08-19 03:31:40|331.7|328.9|331.63|328.83|331.7|328.9|331.63|328.83|0
1629343930000|2021-08-19 03:32:10|331.55|328.75|331.48|328.68|331.63|328.83|331.48|328.68|0
1629343940000|2021-08-19 03:32:20|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1629343950000|2021-08-19 03:32:30|331.55|328.75|331.48|328.68|331.55|328.75|331.48|328.68|0
1629343960000|2021-08-19 03:32:40|331.63|328.83|331.63|328.83|331.63|328.83|331.55|328.75|0
1629343970000|2021-08-19 03:32:50|331.55|328.75|331.63|328.83|331.63|328.83|331.55|328.75|0
1629343980000|2021-08-19 03:33:00|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1629343990000|2021-08-19 03:33:10|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1629344000000|2021-08-19 03:33:20|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1629344010000|2021-08-19 03:33:30|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1629344020000|2021-08-19 03:33:40|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629344030000|2021-08-19 03:33:50|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629344050000|2021-08-19 03:34:10|331.32|328.52|331.47|328.67|331.47|328.67|331.32|328.52|0
1629344070000|2021-08-19 03:34:30|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1629344080000|2021-08-19 03:34:40|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1629344100000|2021-08-19 03:35:00|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1629344110000|2021-08-19 03:35:10|331.55|328.75|331.47|328.67|331.55|328.75|331.47|328.67|0
1629344120000|2021-08-19 03:35:20|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629344170000|2021-08-19 03:36:10|331.4|328.6|331.32|328.52|331.4|328.6|331.32|328.52|0
1629344200000|2021-08-19 03:36:40|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629344210000|2021-08-19 03:36:50|331.4|328.6|331.47|328.67|331.47|328.67|331.4|328.6|0
1629344230000|2021-08-19 03:37:10|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629344250000|2021-08-19 03:37:30|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629344270000|2021-08-19 03:37:50|331.32|328.52|331.17|328.37|331.32|328.52|331.17|328.37|0
1629344280000|2021-08-19 03:38:00|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629344290000|2021-08-19 03:38:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1629344300000|2021-08-19 03:38:20|331.32|328.52|331.17|328.37|331.32|328.52|331.17|328.37|0
1629344320000|2021-08-19 03:38:40|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629344330000|2021-08-19 03:38:50|331.17|328.37|331.32|328.52|331.32|328.52|331.17|328.37|0
1629344340000|2021-08-19 03:39:00|331.24|328.44|331.17|328.37|331.24|328.44|331.17|328.37|0
1629344350000|2021-08-19 03:39:10|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1629344360000|2021-08-19 03:39:20|330.87|328.07|331.02|328.22|331.02|328.22|330.87|328.07|0
1629344370000|2021-08-19 03:39:30|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1629344380000|2021-08-19 03:39:40|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1629344390000|2021-08-19 03:39:50|330.87|328.07|330.94|328.14|330.94|328.14|330.87|328.07|0
1629344400000|2021-08-19 03:40:00|331.02|328.22|331.02|328.22|331.02|328.22|330.87|328.07|0
1629344420000|2021-08-19 03:40:20|331.09|328.29|331.17|328.37|331.17|328.37|331.09|328.29|0
1629344430000|2021-08-19 03:40:30|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1629344440000|2021-08-19 03:40:40|331.09|328.29|331.02|328.22|331.09|328.29|331.02|328.22|0
1629344450000|2021-08-19 03:40:50|331.17|328.37|331.24|328.44|331.24|328.44|331.17|328.37|0
1629344460000|2021-08-19 03:41:00|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1629344490000|2021-08-19 03:41:30|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629344500000|2021-08-19 03:41:40|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629344510000|2021-08-19 03:41:50|331.32|328.52|331.32|328.52|331.32|328.52|331.17|328.37|0
1629344520000|2021-08-19 03:42:00|331.24|328.44|331.17|328.37|331.24|328.44|331.17|328.37|0
1629344530000|2021-08-19 03:42:10|331.02|328.22|331.17|328.37|331.17|328.37|331.02|328.22|0
1629344540000|2021-08-19 03:42:20|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629344580000|2021-08-19 03:43:00|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1629344590000|2021-08-19 03:43:10|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629344600000|2021-08-19 03:43:20|331.17|328.37|331.02|328.22|331.17|328.37|331.02|328.22|0
1629344620000|2021-08-19 03:43:40|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1629344640000|2021-08-19 03:44:00|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1629344650000|2021-08-19 03:44:10|331.02|328.22|331.17|328.37|331.17|328.37|331.02|328.22|0
1629344660000|2021-08-19 03:44:20|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1629344680000|2021-08-19 03:44:40|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1629344690000|2021-08-19 03:44:50|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1629344700000|2021-08-19 03:45:00|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1629344720000|2021-08-19 03:45:20|330.71|327.91|330.56|327.76|330.71|327.91|330.56|327.76|0
1629344760000|2021-08-19 03:46:00|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1629344800000|2021-08-19 03:46:40|330.64|327.84|330.71|327.91|330.71|327.91|330.64|327.84|0
1629344820000|2021-08-19 03:47:00|330.86|328.06|330.94|328.14|331.02|328.22|330.86|328.06|0
1629344830000|2021-08-19 03:47:10|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1629344840000|2021-08-19 03:47:20|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1629344850000|2021-08-19 03:47:30|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1629344870000|2021-08-19 03:47:50|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1629344880000|2021-08-19 03:48:00|331.32|328.52|331.47|328.67|331.47|328.67|331.32|328.52|0
1629344890000|2021-08-19 03:48:10|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629344900000|2021-08-19 03:48:20|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1629344940000|2021-08-19 03:49:00|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1629344950000|2021-08-19 03:49:10|331.17|328.37|331.02|328.22|331.17|328.37|331.02|328.22|0
1629344960000|2021-08-19 03:49:20|330.86|328.06|331.01|328.21|331.01|328.21|330.86|328.06|0
1629344970000|2021-08-19 03:49:30|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1629344990000|2021-08-19 03:49:50|330.79|327.99|330.86|328.06|330.86|328.06|330.79|327.99|0
1629345020000|2021-08-19 03:50:20|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1629345030000|2021-08-19 03:50:30|330.86|328.06|330.78|327.98|330.86|328.06|330.78|327.98|0
1629345040000|2021-08-19 03:50:40|330.71|327.91|330.86|328.06|330.86|328.06|330.71|327.91|0
1629345050000|2021-08-19 03:50:50|330.71|327.91|330.56|327.76|330.71|327.91|330.56|327.76|0
1629345070000|2021-08-19 03:51:10|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1629345090000|2021-08-19 03:51:30|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1629345110000|2021-08-19 03:51:50|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1629345120000|2021-08-19 03:52:00|331.01|328.21|330.86|328.06|331.01|328.21|330.86|328.06|0
1629345130000|2021-08-19 03:52:10|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1629345140000|2021-08-19 03:52:20|330.94|328.14|331.01|328.21|331.01|328.21|330.86|328.06|0
1629345150000|2021-08-19 03:52:30|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1629345180000|2021-08-19 03:53:00|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1629345190000|2021-08-19 03:53:10|330.86|328.06|331.01|328.21|331.01|328.21|330.86|328.06|0
1629345220000|2021-08-19 03:53:40|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1629345240000|2021-08-19 03:54:00|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1629345280000|2021-08-19 03:54:40|331.47|328.67|331.62|328.82|331.62|328.82|331.47|328.67|0
1629345320000|2021-08-19 03:55:20|331.47|328.67|331.31|328.51|331.47|328.67|331.31|328.51|0
1629345330000|2021-08-19 03:55:30|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629345340000|2021-08-19 03:55:40|331.39|328.59|331.31|328.51|331.39|328.59|331.31|328.51|0
1629345400000|2021-08-19 03:56:40|331.47|328.67|331.62|328.82|331.62|328.82|331.47|328.67|0
1629345410000|2021-08-19 03:56:50|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629345420000|2021-08-19 03:57:00|331.54|328.74|331.62|328.82|331.62|328.82|331.54|328.74|0
1629345430000|2021-08-19 03:57:10|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1629345450000|2021-08-19 03:57:30|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1629345460000|2021-08-19 03:57:40|331.31|328.51|331.46|328.66|331.46|328.66|331.31|328.51|0
1629345490000|2021-08-19 03:58:10|331.39|328.59|331.16|328.36|331.39|328.59|331.16|328.36|0
1629345500000|2021-08-19 03:58:20|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1629345510000|2021-08-19 03:58:30|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1629345530000|2021-08-19 03:58:50|331.31|328.51|331.16|328.36|331.31|328.51|331.16|328.36|0
1629345540000|2021-08-19 03:59:00|331.31|328.51|331.16|328.36|331.31|328.51|331.16|328.36|0
1629345550000|2021-08-19 03:59:10|331.23|328.43|331.16|328.36|331.31|328.51|331.16|328.36|0
1629345590000|2021-08-19 03:59:50|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1629345600000|2021-08-19 04:00:00|331.31|328.51|331.31|328.51|331.31|328.51|331.16|328.36|0
1629345610000|2021-08-19 04:00:10|331.23|328.43|331.31|328.51|331.31|328.51|331.23|328.43|0
1629345620000|2021-08-19 04:00:20|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1629345670000|2021-08-19 04:01:10|331.01|328.21|331.08|328.28|331.08|328.28|331.01|328.21|0
1629345680000|2021-08-19 04:01:20|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1629345700000|2021-08-19 04:01:40|331.16|328.36|331.31|328.51|331.31|328.51|331.16|328.36|0
1629345710000|2021-08-19 04:01:50|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1629345720000|2021-08-19 04:02:00|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1629345730000|2021-08-19 04:02:10|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1629345740000|2021-08-19 04:02:20|331.08|328.28|331.16|328.36|331.16|328.36|331.08|328.28|0
1629345750000|2021-08-19 04:02:30|331.08|328.28|331.16|328.36|331.16|328.36|331.08|328.28|0
1629345770000|2021-08-19 04:02:50|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1629345780000|2021-08-19 04:03:00|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1629345790000|2021-08-19 04:03:10|331.31|328.51|331.46|328.66|331.46|328.66|331.31|328.51|0
1629345800000|2021-08-19 04:03:20|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1629345810000|2021-08-19 04:03:30|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1629345820000|2021-08-19 04:03:40|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1629345850000|2021-08-19 04:04:10|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1629345860000|2021-08-19 04:04:20|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1629345880000|2021-08-19 04:04:40|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1629345890000|2021-08-19 04:04:50|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1629345900000|2021-08-19 04:05:00|330.33|327.53|330.18|327.38|330.33|327.53|330.18|327.38|0
1629345920000|2021-08-19 04:05:20|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1629345930000|2021-08-19 04:05:30|330.1|327.3|330.03|327.23|330.1|327.3|330.03|327.23|0
1629345940000|2021-08-19 04:05:40|330.18|327.38|330.25|327.45|330.25|327.45|330.18|327.38|0
1629345950000|2021-08-19 04:05:50|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1629345970000|2021-08-19 04:06:10|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1629345980000|2021-08-19 04:06:20|329.95|327.15|329.95|327.15|330.03|327.23|329.95|327.15|0
1629345990000|2021-08-19 04:06:30|330.03|327.23|329.88|327.08|330.03|327.23|329.88|327.08|0
1629346000000|2021-08-19 04:06:40|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1629346010000|2021-08-19 04:06:50|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1629346050000|2021-08-19 04:07:30|329.8|327|329.8|327|329.8|327|329.8|327|0
1629346060000|2021-08-19 04:07:40|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1629346120000|2021-08-19 04:08:40|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1629346130000|2021-08-19 04:08:50|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1629346160000|2021-08-19 04:09:20|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1629346190000|2021-08-19 04:09:50|329.8|327|329.72|326.92|329.8|327|329.72|326.92|0
1629346210000|2021-08-19 04:10:10|329.88|327.08|329.72|326.92|329.88|327.08|329.72|326.92|0
1629346220000|2021-08-19 04:10:20|329.8|327|329.8|327|329.87|327.07|329.8|327|0
1629346230000|2021-08-19 04:10:30|329.72|326.92|329.8|327|329.8|327|329.72|326.92|0
1629346240000|2021-08-19 04:10:40|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1629346290000|2021-08-19 04:11:30|329.8|327|329.8|327|329.8|327|329.8|327|0
1629346300000|2021-08-19 04:11:40|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1629346310000|2021-08-19 04:11:50|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1629346320000|2021-08-19 04:12:00|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1629346350000|2021-08-19 04:12:30|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1629346360000|2021-08-19 04:12:40|329.72|326.92|329.87|327.07|329.87|327.07|329.72|326.92|0
1629346370000|2021-08-19 04:12:50|329.8|327|329.87|327.07|329.87|327.07|329.72|326.92|0
1629346390000|2021-08-19 04:13:10|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1629346400000|2021-08-19 04:13:20|329.87|327.07|329.72|326.92|329.87|327.07|329.72|326.92|0
1629346410000|2021-08-19 04:13:30|329.8|327|329.72|326.92|329.8|327|329.72|326.92|0
1629346450000|2021-08-19 04:14:10|329.64|326.84|329.57|326.77|329.64|326.84|329.57|326.77|0
1629346500000|2021-08-19 04:15:00|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1629346510000|2021-08-19 04:15:10|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1629346560000|2021-08-19 04:16:00|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1629346570000|2021-08-19 04:16:10|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1629346580000|2021-08-19 04:16:20|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1629346620000|2021-08-19 04:17:00|329.27|326.47|329.42|326.62|329.42|326.62|329.27|326.47|0
1629346640000|2021-08-19 04:17:20|329.27|326.47|329.42|326.62|329.42|326.62|329.27|326.47|0
1629346660000|2021-08-19 04:17:40|329.34|326.54|329.27|326.47|329.34|326.54|329.27|326.47|0
1629346670000|2021-08-19 04:17:50|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1629346690000|2021-08-19 04:18:10|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1629346700000|2021-08-19 04:18:20|329.12|326.32|329.12|326.32|329.12|326.32|328.97|326.17|0
1629346710000|2021-08-19 04:18:30|328.97|326.17|328.81|326.01|328.97|326.17|328.81|326.01|0
1629346720000|2021-08-19 04:18:40|328.74|325.94|328.66|325.86|328.74|325.94|328.66|325.86|0
1629346740000|2021-08-19 04:19:00|328.81|326.01|328.96|326.16|328.96|326.16|328.81|326.01|0
1629346750000|2021-08-19 04:19:10|329.12|326.32|329.04|326.24|329.12|326.32|329.04|326.24|0
1629346760000|2021-08-19 04:19:20|328.96|326.16|328.96|326.16|329.12|326.32|328.96|326.16|0
1629346770000|2021-08-19 04:19:30|329.12|326.32|328.81|326.01|329.12|326.32|328.81|326.01|0
1629346790000|2021-08-19 04:19:50|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1629346810000|2021-08-19 04:20:10|329.12|326.32|328.96|326.16|329.12|326.32|328.96|326.16|0
1629346830000|2021-08-19 04:20:30|329.12|326.32|329.27|326.47|329.27|326.47|329.12|326.32|0
1629346840000|2021-08-19 04:20:40|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1629346860000|2021-08-19 04:21:00|329.19|326.39|329.11|326.31|329.27|326.47|329.11|326.31|0
1629346870000|2021-08-19 04:21:10|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1629346890000|2021-08-19 04:21:30|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1629346900000|2021-08-19 04:21:40|328.96|326.16|329.11|326.31|329.11|326.31|328.96|326.16|0
1629346910000|2021-08-19 04:21:50|329.04|326.24|328.96|326.16|329.04|326.24|328.96|326.16|0
1629346920000|2021-08-19 04:22:00|329.04|326.24|329.11|326.31|329.11|326.31|329.04|326.24|0
1629346940000|2021-08-19 04:22:20|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1629346950000|2021-08-19 04:22:30|329.42|326.62|329.27|326.47|329.42|326.62|329.27|326.47|0
1629346960000|2021-08-19 04:22:40|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1629346970000|2021-08-19 04:22:50|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1629346990000|2021-08-19 04:23:10|329.11|326.31|329.27|326.47|329.27|326.47|329.11|326.31|0
1629347000000|2021-08-19 04:23:20|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1629347030000|2021-08-19 04:23:50|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1629347060000|2021-08-19 04:24:20|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1629347070000|2021-08-19 04:24:30|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1629347080000|2021-08-19 04:24:40|329.34|326.54|329.42|326.62|329.42|326.62|329.26|326.46|0
1629347090000|2021-08-19 04:24:50|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1629347100000|2021-08-19 04:25:00|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1629347110000|2021-08-19 04:25:10|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1629347120000|2021-08-19 04:25:20|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1629347130000|2021-08-19 04:25:30|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1629347140000|2021-08-19 04:25:40|329.72|326.92|329.57|326.77|329.72|326.92|329.57|326.77|0
1629347160000|2021-08-19 04:26:00|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1629347170000|2021-08-19 04:26:10|329.57|326.77|329.57|326.77|329.72|326.92|329.57|326.77|0
1629347190000|2021-08-19 04:26:30|329.72|326.92|329.57|326.77|329.72|326.92|329.57|326.77|0
1629347210000|2021-08-19 04:26:50|329.49|326.69|329.57|326.77|329.57|326.77|329.49|326.69|0
1629347220000|2021-08-19 04:27:00|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1629347230000|2021-08-19 04:27:10|329.57|326.77|329.57|326.77|329.57|326.77|329.49|326.69|0
1629347260000|2021-08-19 04:27:40|329.64|326.84|329.57|326.77|329.64|326.84|329.57|326.77|0
1629347270000|2021-08-19 04:27:50|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1629347280000|2021-08-19 04:28:00|329.57|326.77|329.41|326.61|329.57|326.77|329.41|326.61|0
1629347320000|2021-08-19 04:28:40|329.26|326.46|329.11|326.31|329.26|326.46|329.11|326.31|0
1629347330000|2021-08-19 04:28:50|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1629347340000|2021-08-19 04:29:00|329.26|326.46|329.26|326.46|329.41|326.61|329.26|326.46|0
1629347360000|2021-08-19 04:29:20|329.41|326.61|329.26|326.46|329.41|326.61|329.26|326.46|0
1629347370000|2021-08-19 04:29:30|329.41|326.61|329.26|326.46|329.41|326.61|329.26|326.46|0
1629347380000|2021-08-19 04:29:40|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1629347410000|2021-08-19 04:30:10|329.26|326.46|329.18|326.38|329.26|326.46|329.18|326.38|0
1629347420000|2021-08-19 04:30:20|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1629347490000|2021-08-19 04:31:30|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1629347500000|2021-08-19 04:31:40|329.26|326.46|329.41|326.61|329.41|326.61|329.26|326.46|0
1629347510000|2021-08-19 04:31:50|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1629347520000|2021-08-19 04:32:00|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1629347540000|2021-08-19 04:32:20|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1629347550000|2021-08-19 04:32:30|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1629347560000|2021-08-19 04:32:40|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1629347570000|2021-08-19 04:32:50|329.64|326.84|329.56|326.76|329.64|326.84|329.56|326.76|0
1629347600000|2021-08-19 04:33:20|329.71|326.91|329.64|326.84|329.71|326.91|329.56|326.76|0
1629347610000|2021-08-19 04:33:30|329.56|326.76|329.56|326.76|329.71|326.91|329.56|326.76|0
1629347650000|2021-08-19 04:34:10|329.41|326.61|329.41|326.61|329.48|326.68|329.41|326.61|0
1629347660000|2021-08-19 04:34:20|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1629347670000|2021-08-19 04:34:30|329.41|326.61|329.26|326.46|329.41|326.61|329.26|326.46|0
1629347680000|2021-08-19 04:34:40|329.33|326.53|329.26|326.46|329.33|326.53|329.26|326.46|0
1629347690000|2021-08-19 04:34:50|329.33|326.53|329.26|326.46|329.41|326.61|329.26|326.46|0
1629347710000|2021-08-19 04:35:10|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1629347720000|2021-08-19 04:35:20|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1629347750000|2021-08-19 04:35:50|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1629347760000|2021-08-19 04:36:00|328.81|326.01|328.96|326.16|328.96|326.16|328.81|326.01|0
1629347780000|2021-08-19 04:36:20|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1629347800000|2021-08-19 04:36:40|328.88|326.08|328.96|326.16|328.96|326.16|328.88|326.08|0
1629347810000|2021-08-19 04:36:50|328.81|326.01|328.96|326.16|328.96|326.16|328.81|326.01|0
1629347830000|2021-08-19 04:37:10|329.03|326.23|328.96|326.16|329.03|326.23|328.96|326.16|0
1629347840000|2021-08-19 04:37:20|328.81|326.01|328.96|326.16|328.96|326.16|328.81|326.01|0
1629347870000|2021-08-19 04:37:50|329.03|326.23|329.11|326.31|329.11|326.31|329.03|326.23|0
1629347880000|2021-08-19 04:38:00|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1629347890000|2021-08-19 04:38:10|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1629347900000|2021-08-19 04:38:20|329.26|326.46|329.26|326.46|329.26|326.46|329.18|326.38|0
1629347910000|2021-08-19 04:38:30|329.11|326.31|329.11|326.31|329.18|326.38|329.11|326.31|0
1629347930000|2021-08-19 04:38:50|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1629347940000|2021-08-19 04:39:00|329.41|326.61|329.26|326.46|329.41|326.61|329.26|326.46|0
1629347950000|2021-08-19 04:39:10|329.18|326.38|329.26|326.46|329.26|326.46|329.18|326.38|0
1629347960000|2021-08-19 04:39:20|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1629347990000|2021-08-19 04:39:50|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1629348010000|2021-08-19 04:40:10|329.11|326.31|329.26|326.46|329.26|326.46|329.11|326.31|0
1629348020000|2021-08-19 04:40:20|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1629348080000|2021-08-19 04:41:20|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1629348090000|2021-08-19 04:41:30|329.41|326.61|329.33|326.53|329.41|326.61|329.26|326.46|0
1629348100000|2021-08-19 04:41:40|329.41|326.61|329.26|326.46|329.41|326.61|329.26|326.46|0
1629348120000|2021-08-19 04:42:00|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1629348130000|2021-08-19 04:42:10|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1629348140000|2021-08-19 04:42:20|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1629348150000|2021-08-19 04:42:30|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1629348190000|2021-08-19 04:43:10|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1629348200000|2021-08-19 04:43:20|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1629348220000|2021-08-19 04:43:40|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1629348230000|2021-08-19 04:43:50|329.93|327.13|330.01|327.21|330.01|327.21|329.86|327.06|0
1629348270000|2021-08-19 04:44:30|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1629348280000|2021-08-19 04:44:40|329.93|327.13|329.86|327.06|330.01|327.21|329.86|327.06|0
1629348290000|2021-08-19 04:44:50|329.93|327.13|329.86|327.06|329.93|327.13|329.86|327.06|0
1629348300000|2021-08-19 04:45:00|329.93|327.13|329.86|327.06|329.93|327.13|329.86|327.06|0
1629348310000|2021-08-19 04:45:10|329.78|326.98|329.71|326.91|329.78|326.98|329.71|326.91|0
1629348340000|2021-08-19 04:45:40|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1629348350000|2021-08-19 04:45:50|330.01|327.21|329.86|327.06|330.01|327.21|329.86|327.06|0
1629348360000|2021-08-19 04:46:00|329.93|327.13|329.86|327.06|329.93|327.13|329.86|327.06|0
1629348380000|2021-08-19 04:46:20|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1629348390000|2021-08-19 04:46:30|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1629348420000|2021-08-19 04:47:00|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1629348450000|2021-08-19 04:47:30|329.86|327.06|330.01|327.21|330.01|327.21|329.86|327.06|0
1629348530000|2021-08-19 04:48:50|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1629348540000|2021-08-19 04:49:00|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1629348550000|2021-08-19 04:49:10|329.93|327.13|329.86|327.06|330.01|327.21|329.86|327.06|0
1629348560000|2021-08-19 04:49:20|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1629348570000|2021-08-19 04:49:30|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1629348640000|2021-08-19 04:50:40|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1629348680000|2021-08-19 04:51:20|329.86|327.06|329.78|326.98|329.86|327.06|329.78|326.98|0
1629348690000|2021-08-19 04:51:30|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1629348700000|2021-08-19 04:51:40|329.78|326.98|329.71|326.91|329.78|326.98|329.71|326.91|0
1629348710000|2021-08-19 04:51:50|329.63|326.83|329.56|326.76|329.63|326.83|329.56|326.76|0
1629348720000|2021-08-19 04:52:00|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1629348740000|2021-08-19 04:52:20|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1629348770000|2021-08-19 04:52:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1629348780000|2021-08-19 04:53:00|329.25|326.45|329.25|326.45|329.33|326.53|329.25|326.45|0
1629348810000|2021-08-19 04:53:30|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1629348850000|2021-08-19 04:54:10|329.02|326.22|329.1|326.3|329.1|326.3|329.02|326.22|0
1629348860000|2021-08-19 04:54:20|328.95|326.15|328.95|326.15|328.95|326.15|328.95|326.15|0
1629348900000|2021-08-19 04:55:00|329.1|326.3|329.1|326.3|329.1|326.3|329.02|326.22|0
1629348920000|2021-08-19 04:55:20|328.95|326.15|328.95|326.15|328.95|326.15|328.95|326.15|0
1629348930000|2021-08-19 04:55:30|329.1|326.3|329.1|326.3|329.1|326.3|328.95|326.15|0
1629348940000|2021-08-19 04:55:40|329.02|326.22|329.02|326.22|329.02|326.22|329.02|326.22|0
1629348950000|2021-08-19 04:55:50|328.95|326.15|329.1|326.3|329.1|326.3|328.95|326.15|0
1629348960000|2021-08-19 04:56:00|329.25|326.45|329.1|326.3|329.25|326.45|329.1|326.3|0
1629348970000|2021-08-19 04:56:10|329.25|326.45|329.1|326.3|329.25|326.45|329.1|326.3|0
1629349050000|2021-08-19 04:57:30|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1629349100000|2021-08-19 04:58:20|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1629349120000|2021-08-19 04:58:40|328.8|326|328.8|326|328.8|326|328.8|326|0
1629349140000|2021-08-19 04:59:00|328.95|326.15|328.95|326.15|328.95|326.15|328.95|326.15|0
1629349150000|2021-08-19 04:59:10|328.8|326|328.95|326.15|328.95|326.15|328.8|326|0
1629349160000|2021-08-19 04:59:20|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1629349200000|2021-08-19 05:00:00|329.25|326.45|329.17|326.37|329.25|326.45|329.17|326.37|0
1629349210000|2021-08-19 05:00:10|329.1|326.3|328.65|325.85|329.1|326.3|328.65|325.85|0
1629349220000|2021-08-19 05:00:20|328.34|325.54|328.04|325.24|328.34|325.54|328.04|325.24|0
1629349230000|2021-08-19 05:00:30|327.89|325.09|327.14|324.34|327.89|325.09|326.99|324.19|0
1629349240000|2021-08-19 05:00:40|327.21|324.41|327.14|324.34|327.29|324.49|327.14|324.34|0
1629349250000|2021-08-19 05:00:50|327.29|324.49|327.44|324.64|327.44|324.64|326.99|324.19|0
1629349260000|2021-08-19 05:01:00|327.29|324.49|327.29|324.49|327.29|324.49|327.14|324.34|0
1629349270000|2021-08-19 05:01:10|327.44|324.64|327.74|324.94|327.74|324.94|327.44|324.64|0
1629349280000|2021-08-19 05:01:20|327.89|325.09|328.04|325.24|328.04|325.24|327.89|325.09|0
1629349290000|2021-08-19 05:01:30|327.44|324.64|327.14|324.34|327.44|324.64|327.14|324.34|0
1629349300000|2021-08-19 05:01:40|326.99|324.19|326.84|324.04|327.14|324.34|326.84|324.04|0
1629349310000|2021-08-19 05:01:50|326.69|323.89|327.14|324.34|327.14|324.34|326.69|323.89|0
1629349320000|2021-08-19 05:02:00|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1629349330000|2021-08-19 05:02:10|327.14|324.34|326.84|324.04|327.14|324.34|326.84|324.04|0
1629349340000|2021-08-19 05:02:20|326.99|324.19|327.14|324.34|327.14|324.34|326.99|324.19|0
1629349350000|2021-08-19 05:02:30|326.99|324.19|326.69|323.89|326.99|324.19|326.69|323.89|0
1629349360000|2021-08-19 05:02:40|326.84|324.04|326.99|324.19|326.99|324.19|326.84|324.04|0
1629349380000|2021-08-19 05:03:00|327.14|324.34|327.29|324.49|327.29|324.49|327.06|324.26|0
1629349390000|2021-08-19 05:03:10|327.36|324.56|327.44|324.64|327.59|324.79|327.36|324.56|0
1629349400000|2021-08-19 05:03:20|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1629349410000|2021-08-19 05:03:30|327.74|324.94|327.59|324.79|327.74|324.94|327.59|324.79|0
1629349420000|2021-08-19 05:03:40|327.74|324.94|327.74|324.94|327.74|324.94|327.59|324.79|0
1629349430000|2021-08-19 05:03:50|327.89|325.09|328.04|325.24|328.04|325.24|327.89|325.09|0
1629349440000|2021-08-19 05:04:00|328.19|325.39|328.19|325.39|328.19|325.39|328.04|325.24|0
1629349450000|2021-08-19 05:04:10|328.26|325.46|328.19|325.39|328.26|325.46|328.19|325.39|0
1629349460000|2021-08-19 05:04:20|328.04|325.24|328.19|325.39|328.19|325.39|328.04|325.24|0
1629349470000|2021-08-19 05:04:30|328.34|325.54|328.72|325.92|328.72|325.92|328.34|325.54|0
1629349480000|2021-08-19 05:04:40|328.79|325.99|328.95|326.15|328.95|326.15|328.79|325.99|0
1629349490000|2021-08-19 05:04:50|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1629349500000|2021-08-19 05:05:00|328.95|326.15|329.1|326.3|329.1|326.3|328.95|326.15|0
1629349510000|2021-08-19 05:05:10|329.25|326.45|329.1|326.3|329.4|326.6|329.1|326.3|0
1629349520000|2021-08-19 05:05:20|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1629349530000|2021-08-19 05:05:30|329.1|326.3|328.95|326.15|329.1|326.3|328.95|326.15|0
1629349540000|2021-08-19 05:05:40|328.79|325.99|328.64|325.84|328.79|325.99|328.64|325.84|0
1629349550000|2021-08-19 05:05:50|328.49|325.69|328.64|325.84|328.64|325.84|328.49|325.69|0
1629349560000|2021-08-19 05:06:00|328.95|326.15|328.95|326.15|328.95|326.15|328.79|325.99|0
1629349570000|2021-08-19 05:06:10|328.94|326.14|328.94|326.14|328.94|326.14|328.87|326.07|0
1629349580000|2021-08-19 05:06:20|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1629349590000|2021-08-19 05:06:30|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1629349600000|2021-08-19 05:06:40|329.1|326.3|329.17|326.37|329.25|326.45|329.1|326.3|0
1629349610000|2021-08-19 05:06:50|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1629349620000|2021-08-19 05:07:00|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1629349630000|2021-08-19 05:07:10|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1629349640000|2021-08-19 05:07:20|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1629349650000|2021-08-19 05:07:30|328.87|326.07|328.79|325.99|328.87|326.07|328.79|325.99|0
1629349660000|2021-08-19 05:07:40|328.64|325.84|328.34|325.54|328.64|325.84|328.34|325.54|0
1629349680000|2021-08-19 05:08:00|328.26|325.46|328.04|325.24|328.26|325.46|328.04|325.24|0
1629349690000|2021-08-19 05:08:10|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1629349700000|2021-08-19 05:08:20|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1629349710000|2021-08-19 05:08:30|328.49|325.69|328.41|325.61|328.49|325.69|328.41|325.61|0
1629349720000|2021-08-19 05:08:40|328.34|325.54|328.49|325.69|328.49|325.69|328.34|325.54|0
1629349740000|2021-08-19 05:09:00|328.64|325.84|328.49|325.69|328.64|325.84|328.49|325.69|0
1629349750000|2021-08-19 05:09:10|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1629349770000|2021-08-19 05:09:30|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1629349790000|2021-08-19 05:09:50|328.49|325.69|328.64|325.84|328.64|325.84|328.49|325.69|0
1629349810000|2021-08-19 05:10:10|328.56|325.76|328.41|325.61|328.56|325.76|328.41|325.61|0
1629349820000|2021-08-19 05:10:20|328.49|325.69|328.34|325.54|328.49|325.69|328.34|325.54|0
1629349830000|2021-08-19 05:10:30|328.41|325.61|328.41|325.61|328.41|325.61|328.34|325.54|0
1629349840000|2021-08-19 05:10:40|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1629349850000|2021-08-19 05:10:50|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1629349860000|2021-08-19 05:11:00|328.19|325.39|328.19|325.39|328.34|325.54|328.19|325.39|0
1629349870000|2021-08-19 05:11:10|328.34|325.54|328.19|325.39|328.34|325.54|328.19|325.39|0
1629349880000|2021-08-19 05:11:20|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1629349890000|2021-08-19 05:11:30|328.19|325.39|328.34|325.54|328.34|325.54|328.19|325.39|0
1629349900000|2021-08-19 05:11:40|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1629349910000|2021-08-19 05:11:50|328.19|325.39|328.11|325.31|328.19|325.39|328.04|325.24|0
1629349920000|2021-08-19 05:12:00|328.19|325.39|328.34|325.54|328.34|325.54|328.19|325.39|0
1629349930000|2021-08-19 05:12:10|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1629349940000|2021-08-19 05:12:20|328.34|325.54|328.19|325.39|328.34|325.54|328.19|325.39|0
1629349950000|2021-08-19 05:12:30|328.34|325.54|328.19|325.39|328.34|325.54|328.19|325.39|0
1629349960000|2021-08-19 05:12:40|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1629349980000|2021-08-19 05:13:00|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1629350000000|2021-08-19 05:13:20|328.34|325.54|328.19|325.39|328.34|325.54|328.19|325.39|0
1629350030000|2021-08-19 05:13:50|328.04|325.24|328.04|325.24|328.04|325.24|327.89|325.09|0
1629350040000|2021-08-19 05:14:00|327.96|325.16|328.04|325.24|328.04|325.24|327.89|325.09|0
1629350050000|2021-08-19 05:14:10|328.26|325.46|328.34|325.54|328.49|325.69|328.26|325.46|0
1629350060000|2021-08-19 05:14:20|328.49|325.69|328.34|325.54|328.49|325.69|328.34|325.54|0
1629350070000|2021-08-19 05:14:30|328.41|325.61|328.49|325.69|328.49|325.69|328.34|325.54|0
1629350080000|2021-08-19 05:14:40|328.34|325.54|328.49|325.69|328.49|325.69|328.34|325.54|0
1629350090000|2021-08-19 05:14:50|328.41|325.61|328.56|325.76|328.56|325.76|328.41|325.61|0
1629350100000|2021-08-19 05:15:00|328.64|325.84|328.49|325.69|328.64|325.84|328.49|325.69|0
1629350110000|2021-08-19 05:15:10|328.34|325.54|328.64|325.84|328.64|325.84|328.34|325.54|0
1629350120000|2021-08-19 05:15:20|328.79|325.99|328.79|325.99|328.79|325.99|328.64|325.84|0
1629350170000|2021-08-19 05:16:10|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1629350190000|2021-08-19 05:16:30|328.79|325.99|328.64|325.84|328.79|325.99|328.64|325.84|0
1629350210000|2021-08-19 05:16:50|328.71|325.91|328.79|325.99|328.79|325.99|328.71|325.91|0
1629350220000|2021-08-19 05:17:00|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1629350230000|2021-08-19 05:17:10|329.09|326.29|328.79|325.99|329.09|326.29|328.79|325.99|0
1629350240000|2021-08-19 05:17:20|328.64|325.84|328.79|325.99|328.79|325.99|328.64|325.84|0
1629350250000|2021-08-19 05:17:30|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1629350260000|2021-08-19 05:17:40|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1629350270000|2021-08-19 05:17:50|328.94|326.14|328.86|326.06|328.94|326.14|328.86|326.06|0
1629350280000|2021-08-19 05:18:00|328.79|325.99|328.64|325.84|328.79|325.99|328.64|325.84|0
1629350290000|2021-08-19 05:18:10|328.56|325.76|328.49|325.69|328.56|325.76|328.49|325.69|0
1629350300000|2021-08-19 05:18:20|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1629350310000|2021-08-19 05:18:30|330.9|328.1|330.75|327.95|330.9|328.1|330.75|327.95|0
1629350320000|2021-08-19 05:18:40|329.47|326.67|329.62|326.82|329.62|326.82|329.47|326.67|0
1629350330000|2021-08-19 05:18:50|329.47|326.67|329.47|326.67|329.47|326.67|329.47|326.67|0
1629350340000|2021-08-19 05:19:00|329.62|326.82|329.47|326.67|329.62|326.82|329.47|326.67|0
1629350350000|2021-08-19 05:19:10|329.32|326.52|329.17|326.37|329.32|326.52|329.17|326.37|0
1629350370000|2021-08-19 05:19:30|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1629350380000|2021-08-19 05:19:40|329.17|326.37|329.02|326.22|329.17|326.37|329.02|326.22|0
1629350390000|2021-08-19 05:19:50|329.17|326.37|329.17|326.37|329.17|326.37|329.17|326.37|0
1629350400000|2021-08-19 05:20:00|329.32|326.52|329.62|326.82|329.62|326.82|329.32|326.52|0
1629350410000|2021-08-19 05:20:10|329.54|326.74|329.62|326.82|329.77|326.97|329.54|326.74|0
1629350420000|2021-08-19 05:20:20|329.47|326.67|329.47|326.67|329.47|326.67|329.47|326.67|0
1629350430000|2021-08-19 05:20:30|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1629350440000|2021-08-19 05:20:40|329.54|326.74|329.32|326.52|329.54|326.74|329.32|326.52|0
1629350450000|2021-08-19 05:20:50|329.17|326.37|329.17|326.37|329.17|326.37|329.17|326.37|0
1629350460000|2021-08-19 05:21:00|329.32|326.52|329.32|326.52|329.32|326.52|329.17|326.37|0
1629350480000|2021-08-19 05:21:20|329.17|326.37|329.01|326.21|329.17|326.37|329.01|326.21|0
1629350490000|2021-08-19 05:21:30|329.17|326.37|329.17|326.37|329.17|326.37|329.17|326.37|0
1629350500000|2021-08-19 05:21:40|329.24|326.44|329.01|326.21|329.24|326.44|329.01|326.21|0
1629350510000|2021-08-19 05:21:50|328.86|326.06|329.01|326.21|329.01|326.21|328.86|326.06|0
1629350520000|2021-08-19 05:22:00|328.86|326.06|328.86|326.06|328.86|326.06|328.86|326.06|0
1629350530000|2021-08-19 05:22:10|328.94|326.14|328.86|326.06|328.94|326.14|328.86|326.06|0
1629350540000|2021-08-19 05:22:20|328.71|325.91|328.71|325.91|328.71|325.91|328.71|325.91|0
1629350550000|2021-08-19 05:22:30|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1629350560000|2021-08-19 05:22:40|328.71|325.91|328.71|325.91|328.86|326.06|328.71|325.91|0
1629350570000|2021-08-19 05:22:50|328.86|326.06|328.86|326.06|328.86|326.06|328.86|326.06|0
1629350580000|2021-08-19 05:23:00|329.01|326.21|328.86|326.06|329.01|326.21|328.86|326.06|0
1629350590000|2021-08-19 05:23:10|328.94|326.14|328.94|326.14|328.94|326.14|328.86|326.06|0
1629350600000|2021-08-19 05:23:20|329.01|326.21|329.47|326.67|329.47|326.67|329.01|326.21|0
1629350610000|2021-08-19 05:23:30|329.62|326.82|329.92|327.12|329.92|327.12|329.62|326.82|0
1629350620000|2021-08-19 05:23:40|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1629350630000|2021-08-19 05:23:50|329.84|327.04|329.77|326.97|329.84|327.04|329.77|326.97|0
1629350640000|2021-08-19 05:24:00|329.92|327.12|329.92|327.12|329.92|327.12|329.84|327.04|0
1629350650000|2021-08-19 05:24:10|330.07|327.27|330.22|327.42|330.22|327.42|330.07|327.27|0
1629350670000|2021-08-19 05:24:30|330.07|327.27|329.92|327.12|330.07|327.27|329.92|327.12|0
1629350680000|2021-08-19 05:24:40|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1629350690000|2021-08-19 05:24:50|329.92|327.12|329.77|326.97|329.92|327.12|329.77|326.97|0
1629350700000|2021-08-19 05:25:00|329.84|327.04|330.07|327.27|330.07|327.27|329.84|327.04|0
1629350710000|2021-08-19 05:25:10|329.92|327.12|329.77|326.97|329.92|327.12|329.77|326.97|0
1629350720000|2021-08-19 05:25:20|329.84|327.04|329.92|327.12|329.92|327.12|329.77|326.97|0
1629350730000|2021-08-19 05:25:30|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1629350740000|2021-08-19 05:25:40|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1629350760000|2021-08-19 05:26:00|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1629350770000|2021-08-19 05:26:10|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1629350780000|2021-08-19 05:26:20|329.16|326.36|329.09|326.29|329.16|326.36|329.09|326.29|0
1629350790000|2021-08-19 05:26:30|329.01|326.21|328.86|326.06|329.01|326.21|328.86|326.06|0
1629350800000|2021-08-19 05:26:40|328.71|325.91|329.01|326.21|329.01|326.21|328.71|325.91|0
1629350810000|2021-08-19 05:26:50|328.86|326.06|329.01|326.21|329.01|326.21|328.86|326.06|0
1629350820000|2021-08-19 05:27:00|329.16|326.36|329.01|326.21|329.16|326.36|328.86|326.06|0
1629350830000|2021-08-19 05:27:10|328.86|326.06|328.86|326.06|328.86|326.06|328.86|326.06|0
1629350870000|2021-08-19 05:27:50|328.71|325.91|328.86|326.06|328.86|326.06|328.71|325.91|0
1629350880000|2021-08-19 05:28:00|329.01|326.21|329.01|326.21|329.01|326.21|329.01|326.21|0
1629350890000|2021-08-19 05:28:10|328.93|326.13|329.01|326.21|329.01|326.21|328.86|326.06|0
1629350910000|2021-08-19 05:28:30|329.16|326.36|329.01|326.21|329.16|326.36|329.01|326.21|0
1629350920000|2021-08-19 05:28:40|329.16|326.36|329.08|326.28|329.16|326.36|329.08|326.28|0
1629350930000|2021-08-19 05:28:50|329.16|326.36|329.16|326.36|329.16|326.36|329.01|326.21|0
1629350950000|2021-08-19 05:29:10|329.31|326.51|329.16|326.36|329.31|326.51|329.16|326.36|0
1629350960000|2021-08-19 05:29:20|329.01|326.21|329.01|326.21|329.16|326.36|329.01|326.21|0
1629350970000|2021-08-19 05:29:30|329.16|326.36|329.16|326.36|329.16|326.36|329.16|326.36|0
1629350980000|2021-08-19 05:29:40|329.01|326.21|328.86|326.06|329.01|326.21|328.86|326.06|0
1629350990000|2021-08-19 05:29:50|329.01|326.21|328.71|325.91|329.01|326.21|328.71|325.91|0
1629351000000|2021-08-19 05:30:00|328.86|326.06|328.86|326.06|329.01|326.21|328.71|325.91|0
1629351020000|2021-08-19 05:30:20|328.71|325.91|329.01|326.21|329.01|326.21|328.71|325.91|0
1629351030000|2021-08-19 05:30:30|329.16|326.36|329.69|326.89|329.69|326.89|329.16|326.36|0
1629351040000|2021-08-19 05:30:40|329.92|327.12|329.92|327.12|330.07|327.27|329.92|327.12|0
1629351050000|2021-08-19 05:30:50|329.76|326.96|329.84|327.04|329.84|327.04|329.69|326.89|0
1629351060000|2021-08-19 05:31:00|329.92|327.12|329.31|326.51|329.92|327.12|329.31|326.51|0
1629351070000|2021-08-19 05:31:10|329.46|326.66|329.31|326.51|329.46|326.66|329.31|326.51|0
1629351080000|2021-08-19 05:31:20|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1629351100000|2021-08-19 05:31:40|329.31|326.51|329.23|326.43|329.31|326.51|329.23|326.43|0
1629351110000|2021-08-19 05:31:50|329.16|326.36|329.16|326.36|329.16|326.36|329.16|326.36|0
1629351120000|2021-08-19 05:32:00|329.01|326.21|329.01|326.21|329.01|326.21|329.01|326.21|0
1629351130000|2021-08-19 05:32:10|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1629351140000|2021-08-19 05:32:20|329.38|326.58|329.61|326.81|329.61|326.81|329.38|326.58|0
1629351150000|2021-08-19 05:32:30|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1629351160000|2021-08-19 05:32:40|329.53|326.73|329.38|326.58|329.53|326.73|329.38|326.58|0
1629351170000|2021-08-19 05:32:50|329.46|326.66|329.53|326.73|329.53|326.73|329.46|326.66|0
1629351180000|2021-08-19 05:33:00|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1629351190000|2021-08-19 05:33:10|329.53|326.73|329.61|326.81|329.61|326.81|329.53|326.73|0
1629351200000|2021-08-19 05:33:20|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1629351210000|2021-08-19 05:33:30|329.53|326.73|329.46|326.66|329.53|326.73|329.46|326.66|0
1629351220000|2021-08-19 05:33:40|329.61|326.81|329.53|326.73|329.61|326.81|329.53|326.73|0
1629351230000|2021-08-19 05:33:50|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1629351240000|2021-08-19 05:34:00|329.68|326.88|329.76|326.96|329.76|326.96|329.68|326.88|0
1629351250000|2021-08-19 05:34:10|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1629351260000|2021-08-19 05:34:20|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1629351270000|2021-08-19 05:34:30|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1629351280000|2021-08-19 05:34:40|329.68|326.88|329.76|326.96|329.76|326.96|329.68|326.88|0
1629351290000|2021-08-19 05:34:50|329.91|327.11|329.76|326.96|329.91|327.11|329.76|326.96|0
1629351300000|2021-08-19 05:35:00|329.84|327.04|330.06|327.26|330.06|327.26|329.84|327.04|0
1629351310000|2021-08-19 05:35:10|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1629351320000|2021-08-19 05:35:20|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1629351330000|2021-08-19 05:35:30|329.91|327.11|330.21|327.41|330.21|327.41|329.91|327.11|0
1629351340000|2021-08-19 05:35:40|330.29|327.49|330.06|327.26|330.29|327.49|330.06|327.26|0
1629351350000|2021-08-19 05:35:50|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1629351360000|2021-08-19 05:36:00|330.37|327.57|330.37|327.57|330.37|327.57|330.21|327.41|0
1629351370000|2021-08-19 05:36:10|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1629351380000|2021-08-19 05:36:20|330.37|327.57|330.52|327.72|330.67|327.87|330.37|327.57|0
1629351390000|2021-08-19 05:36:30|330.37|327.57|330.06|327.26|330.37|327.57|330.06|327.26|0
1629351400000|2021-08-19 05:36:40|330.14|327.34|330.21|327.41|330.21|327.41|330.14|327.34|0
1629351410000|2021-08-19 05:36:50|330.37|327.57|330.21|327.41|330.37|327.57|330.21|327.41|0
1629351420000|2021-08-19 05:37:00|330.37|327.57|330.44|327.64|330.44|327.64|330.37|327.57|0
1629351430000|2021-08-19 05:37:10|330.52|327.72|330.37|327.57|330.52|327.72|330.37|327.57|0
1629351460000|2021-08-19 05:37:40|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1629351470000|2021-08-19 05:37:50|330.36|327.56|330.06|327.26|330.36|327.56|330.06|327.26|0
1629351490000|2021-08-19 05:38:10|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1629351500000|2021-08-19 05:38:20|330.06|327.26|330.14|327.34|330.21|327.41|330.06|327.26|0
1629351510000|2021-08-19 05:38:30|330.06|327.26|329.91|327.11|330.06|327.26|329.91|327.11|0
1629351520000|2021-08-19 05:38:40|330.06|327.26|329.91|327.11|330.06|327.26|329.91|327.11|0
1629351540000|2021-08-19 05:39:00|330.06|327.26|329.91|327.11|330.06|327.26|329.91|327.11|0
1629351550000|2021-08-19 05:39:10|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1629351560000|2021-08-19 05:39:20|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1629351570000|2021-08-19 05:39:30|329.68|326.88|329.76|326.96|329.76|326.96|329.61|326.81|0
1629351580000|2021-08-19 05:39:40|329.91|327.11|329.76|326.96|329.91|327.11|329.76|326.96|0
1629351590000|2021-08-19 05:39:50|329.61|326.81|329.68|326.88|329.68|326.88|329.61|326.81|0
1629351600000|2021-08-19 05:40:00|329.76|326.96|329.91|327.11|329.91|327.11|329.76|326.96|0
1629351610000|2021-08-19 05:40:10|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1629351620000|2021-08-19 05:40:20|329.91|327.11|329.83|327.03|329.91|327.11|329.83|327.03|0
1629351630000|2021-08-19 05:40:30|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1629351650000|2021-08-19 05:40:50|329.76|326.96|330.06|327.26|330.06|327.26|329.76|326.96|0
1629351660000|2021-08-19 05:41:00|329.98|327.18|329.91|327.11|329.98|327.18|329.91|327.11|0
1629351670000|2021-08-19 05:41:10|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1629351680000|2021-08-19 05:41:20|329.91|327.11|329.76|326.96|329.91|327.11|329.76|326.96|0
1629351690000|2021-08-19 05:41:30|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1629351700000|2021-08-19 05:41:40|329.76|326.96|329.91|327.11|329.91|327.11|329.76|326.96|0
1629351710000|2021-08-19 05:41:50|329.83|327.03|329.91|327.11|329.91|327.11|329.76|326.96|0
1629351720000|2021-08-19 05:42:00|329.76|326.96|329.31|326.51|329.76|326.96|329.31|326.51|0
1629351740000|2021-08-19 05:42:20|329.16|326.36|329.16|326.36|329.16|326.36|329.16|326.36|0
1629351750000|2021-08-19 05:42:30|329.01|326.21|329.01|326.21|329.01|326.21|329.01|326.21|0
1629351760000|2021-08-19 05:42:40|328.7|325.9|328.55|325.75|328.7|325.9|328.55|325.75|0
1629351770000|2021-08-19 05:42:50|328.7|325.9|328.4|325.6|328.7|325.9|328.4|325.6|0
1629351780000|2021-08-19 05:43:00|328.55|325.75|328.7|325.9|328.7|325.9|328.55|325.75|0
1629351790000|2021-08-19 05:43:10|328.55|325.75|328.7|325.9|328.7|325.9|328.55|325.75|0
1629351800000|2021-08-19 05:43:20|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1629351810000|2021-08-19 05:43:30|328.7|325.9|328.55|325.75|328.7|325.9|328.55|325.75|0
1629351820000|2021-08-19 05:43:40|328.48|325.68|328.25|325.45|328.48|325.68|328.25|325.45|0
1629351830000|2021-08-19 05:43:50|328.32|325.52|328.25|325.45|328.32|325.52|328.25|325.45|0
1629351840000|2021-08-19 05:44:00|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1629351850000|2021-08-19 05:44:10|328.32|325.52|328.25|325.45|328.4|325.6|328.25|325.45|0
1629351870000|2021-08-19 05:44:30|328.1|325.3|328.1|325.3|328.1|325.3|328.1|325.3|0
1629351880000|2021-08-19 05:44:40|327.87|325.07|327.65|324.85|327.87|325.07|327.65|324.85|0
1629351890000|2021-08-19 05:44:50|327.8|325|327.8|325|327.8|325|327.72|324.92|0
1629351920000|2021-08-19 05:45:20|327.72|324.92|327.8|325|327.8|325|327.72|324.92|0
1629351930000|2021-08-19 05:45:30|327.95|325.15|327.87|325.07|327.95|325.15|327.87|325.07|0
1629351940000|2021-08-19 05:45:40|327.95|325.15|328.1|325.3|328.1|325.3|327.95|325.15|0
1629351950000|2021-08-19 05:45:50|327.95|325.15|327.8|325|327.95|325.15|327.8|325|0
1629351960000|2021-08-19 05:46:00|327.87|325.07|327.8|325|327.87|325.07|327.8|325|0
1629351970000|2021-08-19 05:46:10|327.72|324.92|327.8|325|327.8|325|327.72|324.92|0
1629351980000|2021-08-19 05:46:20|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1629351990000|2021-08-19 05:46:30|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1629352000000|2021-08-19 05:46:40|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1629352010000|2021-08-19 05:46:50|327.05|324.25|327.2|324.4|327.2|324.4|327.05|324.25|0
1629352020000|2021-08-19 05:47:00|327.65|324.85|327.65|324.85|327.8|325|327.65|324.85|0
1629352030000|2021-08-19 05:47:10|327.8|325|327.5|324.7|327.8|325|327.5|324.7|0
1629352040000|2021-08-19 05:47:20|327.65|324.85|327.95|325.15|327.95|325.15|327.65|324.85|0
1629352050000|2021-08-19 05:47:30|327.87|325.07|327.65|324.85|327.87|325.07|327.65|324.85|0
1629352060000|2021-08-19 05:47:40|327.5|324.7|327.5|324.7|327.65|324.85|327.5|324.7|0
1629352070000|2021-08-19 05:47:50|327.65|324.85|327.8|325|327.8|325|327.65|324.85|0
1629352080000|2021-08-19 05:48:00|327.65|324.85|327.42|324.62|327.65|324.85|327.42|324.62|0
1629352090000|2021-08-19 05:48:10|327.35|324.55|327.35|324.55|327.5|324.7|327.35|324.55|0
1629352100000|2021-08-19 05:48:20|327.5|324.7|327.35|324.55|327.5|324.7|327.35|324.55|0
1629352110000|2021-08-19 05:48:30|327.5|324.7|327.35|324.55|327.5|324.7|327.35|324.55|0
1629352120000|2021-08-19 05:48:40|327.2|324.4|327.2|324.4|327.2|324.4|327.05|324.25|0
1629352130000|2021-08-19 05:48:50|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1629352140000|2021-08-19 05:49:00|327.5|324.7|327.2|324.4|327.5|324.7|327.2|324.4|0
1629352150000|2021-08-19 05:49:10|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1629352170000|2021-08-19 05:49:30|327.5|324.7|327.65|324.85|327.65|324.85|327.5|324.7|0
1629352180000|2021-08-19 05:49:40|327.5|324.7|327.42|324.62|327.5|324.7|327.42|324.62|0
1629352190000|2021-08-19 05:49:50|327.35|324.55|327.5|324.7|327.5|324.7|327.35|324.55|0
1629352200000|2021-08-19 05:50:00|327.65|324.85|327.5|324.7|327.65|324.85|327.5|324.7|0
1629352210000|2021-08-19 05:50:10|327.2|324.4|327.35|324.55|327.35|324.55|327.2|324.4|0
1629352220000|2021-08-19 05:50:20|327.5|324.7|327.35|324.55|327.5|324.7|327.35|324.55|0
1629352240000|2021-08-19 05:50:40|327.27|324.47|327.2|324.4|327.27|324.47|327.2|324.4|0
1629352250000|2021-08-19 05:50:50|327.27|324.47|327.2|324.4|327.35|324.55|327.2|324.4|0
1629352260000|2021-08-19 05:51:00|327.35|324.55|327.2|324.4|327.35|324.55|327.05|324.25|0
1629352270000|2021-08-19 05:51:10|327.05|324.25|326.9|324.1|327.05|324.25|326.9|324.1|0
1629352290000|2021-08-19 05:51:30|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1629352300000|2021-08-19 05:51:40|326.82|324.02|326.75|323.95|326.9|324.1|326.75|323.95|0
1629352310000|2021-08-19 05:51:50|326.67|323.87|326.6|323.8|326.67|323.87|326.6|323.8|0
1629352320000|2021-08-19 05:52:00|326.45|323.65|326.3|323.5|326.45|323.65|326.3|323.5|0
1629352330000|2021-08-19 05:52:10|326.45|323.65|326.82|324.02|326.9|324.1|326.45|323.65|0
1629352340000|2021-08-19 05:52:20|326.75|323.95|326.9|324.1|326.9|324.1|326.75|323.95|0
1629352350000|2021-08-19 05:52:30|326.75|323.95|326.6|323.8|326.75|323.95|326.6|323.8|0
1629352360000|2021-08-19 05:52:40|326.75|323.95|326.6|323.8|326.75|323.95|326.6|323.8|0
1629352370000|2021-08-19 05:52:50|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1629352380000|2021-08-19 05:53:00|326.6|323.8|326.45|323.65|326.6|323.8|326.45|323.65|0
1629352400000|2021-08-19 05:53:20|326.6|323.8|326.45|323.65|326.6|323.8|326.45|323.65|0
1629352430000|2021-08-19 05:53:50|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1629352440000|2021-08-19 05:54:00|326.45|323.65|326.6|323.8|326.6|323.8|326.45|323.65|0
1629352450000|2021-08-19 05:54:10|326.45|323.65|326.45|323.65|326.6|323.8|326.45|323.65|0
1629352460000|2021-08-19 05:54:20|326.3|323.5|326.3|323.5|326.37|323.57|326.3|323.5|0
1629352470000|2021-08-19 05:54:30|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1629352480000|2021-08-19 05:54:40|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1629352490000|2021-08-19 05:54:50|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1629352500000|2021-08-19 05:55:00|326.37|323.57|326.15|323.35|326.37|323.57|326.15|323.35|0
1629352510000|2021-08-19 05:55:10|325.85|323.05|326|323.2|326|323.2|325.85|323.05|0
1629352520000|2021-08-19 05:55:20|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1629352530000|2021-08-19 05:55:30|326.07|323.27|326|323.2|326.14|323.34|326|323.2|0
1629352540000|2021-08-19 05:55:40|326.29|323.49|326.14|323.34|326.29|323.49|326.14|323.34|0
1629352550000|2021-08-19 05:55:50|326.07|323.27|325.99|323.19|326.07|323.27|325.99|323.19|0
1629352560000|2021-08-19 05:56:00|325.85|323.05|325.4|322.6|325.85|323.05|325.4|322.6|0
1629352570000|2021-08-19 05:56:10|325.55|322.75|325.7|322.9|325.7|322.9|325.55|322.75|0
1629352580000|2021-08-19 05:56:20|325.69|322.89|325.69|322.89|325.77|322.97|325.69|322.89|0
1629352590000|2021-08-19 05:56:30|325.84|323.04|325.99|323.19|325.99|323.19|325.84|323.04|0
1629352600000|2021-08-19 05:56:40|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1629352610000|2021-08-19 05:56:50|325.99|323.19|325.99|323.19|325.99|323.19|325.99|323.19|0
1629352620000|2021-08-19 05:57:00|326.14|323.34|325.69|322.89|326.14|323.34|325.69|322.89|0
1629352630000|2021-08-19 05:57:10|325.62|322.82|325.54|322.74|325.62|322.82|325.54|322.74|0
1629352640000|2021-08-19 05:57:20|325.62|322.82|325.54|322.74|325.62|322.82|325.54|322.74|0
1629352650000|2021-08-19 05:57:30|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1629352660000|2021-08-19 05:57:40|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1629352670000|2021-08-19 05:57:50|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1629352680000|2021-08-19 05:58:00|325.84|323.04|325.92|323.12|325.92|323.12|325.84|323.04|0
1629352690000|2021-08-19 05:58:10|326.14|323.34|326.14|323.34|326.14|323.34|326.07|323.27|0
1629352700000|2021-08-19 05:58:20|325.99|323.19|325.99|323.19|325.99|323.19|325.84|323.04|0
1629352710000|2021-08-19 05:58:30|326.14|323.34|326.14|323.34|326.14|323.34|325.99|323.19|0
1629352720000|2021-08-19 05:58:40|325.99|323.19|325.84|323.04|325.99|323.19|325.84|323.04|0
1629352740000|2021-08-19 05:59:00|325.99|323.19|325.84|323.04|325.99|323.19|325.84|323.04|0
1629352750000|2021-08-19 05:59:10|325.69|322.89|325.69|322.89|325.69|322.89|325.54|322.74|0
1629352760000|2021-08-19 05:59:20|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1629352770000|2021-08-19 05:59:30|325.69|322.89|325.69|322.89|325.69|322.89|325.54|322.74|0
1629352780000|2021-08-19 05:59:40|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1629352790000|2021-08-19 05:59:50|325.39|322.59|325.39|322.59|325.47|322.67|325.39|322.59|0
1629352800000|2021-08-19 06:00:00|325.24|322.44|325.24|322.44|325.24|322.44|325.09|322.29|0
1629352810000|2021-08-19 06:00:10|325.39|322.59|325.62|322.82|325.62|322.82|325.39|322.59|0
1629352820000|2021-08-19 06:00:20|325.69|322.89|325.84|323.04|325.84|323.04|325.69|322.89|0
1629352830000|2021-08-19 06:00:30|325.99|323.19|325.99|323.19|325.99|323.19|325.99|323.19|0
1629352840000|2021-08-19 06:00:40|326.14|323.34|325.99|323.19|326.14|323.34|325.99|323.19|0
1629352850000|2021-08-19 06:00:50|325.84|323.04|325.54|322.74|325.84|323.04|325.54|322.74|0
1629352870000|2021-08-19 06:01:10|325.69|322.89|325.84|323.04|325.84|323.04|325.69|322.89|0
1629352880000|2021-08-19 06:01:20|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1629352890000|2021-08-19 06:01:30|325.84|323.04|326.14|323.34|326.14|323.34|325.84|323.04|0
1629352900000|2021-08-19 06:01:40|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1629352910000|2021-08-19 06:01:50|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1629352920000|2021-08-19 06:02:00|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1629352930000|2021-08-19 06:02:10|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1629352940000|2021-08-19 06:02:20|326.74|323.94|326.59|323.79|326.74|323.94|326.59|323.79|0
1629352960000|2021-08-19 06:02:40|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1629352970000|2021-08-19 06:02:50|326.29|323.49|325.84|323.04|326.29|323.49|325.84|323.04|0
1629352980000|2021-08-19 06:03:00|325.69|322.89|325.24|322.44|325.69|322.89|325.09|322.29|0
1629352990000|2021-08-19 06:03:10|325.39|322.59|325.39|322.59|325.39|322.59|325.24|322.44|0
1629353000000|2021-08-19 06:03:20|325.54|322.74|325.39|322.59|325.54|322.74|325.39|322.59|0
1629353010000|2021-08-19 06:03:30|325.09|322.29|324.94|322.14|325.16|322.36|324.94|322.14|0
1629353020000|2021-08-19 06:03:40|324.57|321.77|324.2|321.4|324.57|321.77|323.9|321.1|0
1629353030000|2021-08-19 06:03:50|324.05|321.25|323.75|320.95|324.05|321.25|323.75|320.95|0
1629353040000|2021-08-19 06:04:00|324.05|321.25|323.9|321.1|324.05|321.25|323.9|321.1|0
1629353050000|2021-08-19 06:04:10|324.05|321.25|324.05|321.25|324.2|321.4|324.05|321.25|0
1629353060000|2021-08-19 06:04:20|322.11|319.31|322.7|319.9|322.7|319.9|322.11|319.31|0
1629353070000|2021-08-19 06:04:30|322.55|319.75|322.55|319.75|322.85|320.05|322.55|319.75|0
1629353080000|2021-08-19 06:04:40|322.7|319.9|322.25|319.45|322.7|319.9|322.25|319.45|0
1629353090000|2021-08-19 06:04:50|322.11|319.31|321.96|319.16|322.11|319.31|321.96|319.16|0
1629353100000|2021-08-19 06:05:00|321.81|319.01|321.88|319.08|321.88|319.08|321.81|319.01|0
1629353110000|2021-08-19 06:05:10|322.4|319.6|322.11|319.31|322.4|319.6|322.03|319.23|0
1629353120000|2021-08-19 06:05:20|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1629353130000|2021-08-19 06:05:30|322.25|319.45|322.7|319.9|322.7|319.9|322.25|319.45|0
1629353140000|2021-08-19 06:05:40|323|320.2|322.85|320.05|323|320.2|322.85|320.05|0
1629353150000|2021-08-19 06:05:50|323|320.2|323.15|320.35|323.15|320.35|323|320.2|0
1629353160000|2021-08-19 06:06:00|322.85|320.05|322.25|319.45|322.85|320.05|322.25|319.45|0
1629353170000|2021-08-19 06:06:10|322.11|319.31|322.11|319.31|322.11|319.31|322.11|319.31|0
1629353180000|2021-08-19 06:06:20|322.4|319.6|322.55|319.75|322.55|319.75|322.4|319.6|0
1629353190000|2021-08-19 06:06:30|322.11|319.31|322.25|319.45|322.25|319.45|322.11|319.31|0
1629353200000|2021-08-19 06:06:40|322.11|319.31|322.7|319.9|322.7|319.9|322.11|319.31|0
1629353210000|2021-08-19 06:06:50|322.55|319.75|322.7|319.9|322.7|319.9|322.55|319.75|0
1629353220000|2021-08-19 06:07:00|322.85|320.05|322.55|319.75|322.85|320.05|322.55|319.75|0
1629353230000|2021-08-19 06:07:10|322.4|319.6|322.55|319.75|322.62|319.82|322.4|319.6|0
1629353240000|2021-08-19 06:07:20|322.7|319.9|322.7|319.9|322.7|319.9|322.55|319.75|0
1629353250000|2021-08-19 06:07:30|322.77|319.97|322.55|319.75|322.77|319.97|322.4|319.6|0
1629353260000|2021-08-19 06:07:40|322.7|319.9|323|320.2|323.15|320.35|322.7|319.9|0
1629353270000|2021-08-19 06:07:50|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1629353280000|2021-08-19 06:08:00|322.92|320.12|322.7|319.9|322.92|320.12|322.7|319.9|0
1629353290000|2021-08-19 06:08:10|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1629353300000|2021-08-19 06:08:20|322.77|319.97|322.4|319.6|322.77|319.97|322.4|319.6|0
1629353310000|2021-08-19 06:08:30|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1629353320000|2021-08-19 06:08:40|322.55|319.75|322.18|319.38|322.55|319.75|322.18|319.38|0
1629353330000|2021-08-19 06:08:50|321.96|319.16|322.03|319.23|322.1|319.3|321.96|319.16|0
1629353340000|2021-08-19 06:09:00|322.1|319.3|321.96|319.16|322.25|319.45|321.88|319.08|0
1629353350000|2021-08-19 06:09:10|322.1|319.3|321.66|318.86|322.1|319.3|321.51|318.71|0
1629353360000|2021-08-19 06:09:20|321.81|319.01|321.81|319.01|321.81|319.01|321.66|318.86|0
1629353370000|2021-08-19 06:09:30|321.95|319.15|322.18|319.38|322.18|319.38|321.95|319.15|0
1629353380000|2021-08-19 06:09:40|322.25|319.45|322.25|319.45|322.25|319.45|322.1|319.3|0
1629353390000|2021-08-19 06:09:50|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1629353400000|2021-08-19 06:10:00|322.25|319.45|321.95|319.15|322.25|319.45|321.95|319.15|0
1629353410000|2021-08-19 06:10:10|321.66|318.86|321.21|318.41|321.66|318.86|321.06|318.26|0
1629353420000|2021-08-19 06:10:20|321.06|318.26|320.91|318.11|321.06|318.26|320.91|318.11|0
1629353430000|2021-08-19 06:10:30|320.98|318.18|320.76|317.96|320.98|318.18|320.76|317.96|0
1629353440000|2021-08-19 06:10:40|320.62|317.82|320.62|317.82|320.76|317.96|320.62|317.82|0
1629353450000|2021-08-19 06:10:50|320.69|317.89|320.69|317.89|320.69|317.89|320.69|317.89|0
1629353460000|2021-08-19 06:11:00|320.47|317.67|320.24|317.44|320.47|317.67|320.24|317.44|0
1629353470000|2021-08-19 06:11:10|320.47|317.67|321.06|318.26|321.06|318.26|320.47|317.67|0
1629353480000|2021-08-19 06:11:20|320.91|318.11|320.91|318.11|320.91|318.11|320.69|317.89|0
1629353490000|2021-08-19 06:11:30|321.06|318.26|321.36|318.56|321.36|318.56|321.06|318.26|0
1629353500000|2021-08-19 06:11:40|321.51|318.71|321.06|318.26|321.51|318.71|321.06|318.26|0
1629353510000|2021-08-19 06:11:50|321.21|318.41|321.51|318.71|321.51|318.71|321.21|318.41|0
1629353520000|2021-08-19 06:12:00|321.43|318.63|321.36|318.56|321.43|318.63|321.21|318.41|0
1629353530000|2021-08-19 06:12:10|321.21|318.41|321.36|318.56|321.36|318.56|321.21|318.41|0
1629353540000|2021-08-19 06:12:20|321.51|318.71|321.36|318.56|321.51|318.71|321.36|318.56|0
1629353550000|2021-08-19 06:12:30|321.51|318.71|321.51|318.71|321.66|318.86|321.51|318.71|0
1629353560000|2021-08-19 06:12:40|321.66|318.86|321.8|319|321.8|319|321.66|318.86|0
1629353570000|2021-08-19 06:12:50|321.66|318.86|321.66|318.86|321.66|318.86|321.51|318.71|0
1629353580000|2021-08-19 06:13:00|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1629353590000|2021-08-19 06:13:10|321.66|318.86|321.8|319|321.8|319|321.66|318.86|0
1629353600000|2021-08-19 06:13:20|321.95|319.15|322.1|319.3|322.1|319.3|321.95|319.15|0
1629353610000|2021-08-19 06:13:30|322.25|319.45|322.1|319.3|322.25|319.45|322.1|319.3|0
1629353620000|2021-08-19 06:13:40|321.95|319.15|322.1|319.3|322.1|319.3|321.95|319.15|0
1629353630000|2021-08-19 06:13:50|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1629353640000|2021-08-19 06:14:00|322.32|319.52|322.55|319.75|322.55|319.75|322.32|319.52|0
1629353650000|2021-08-19 06:14:10|322.47|319.67|322.4|319.6|322.55|319.75|322.4|319.6|0
1629353660000|2021-08-19 06:14:20|322.25|319.45|324.82|322.02|324.82|322.02|322.25|319.45|0
1629353670000|2021-08-19 06:14:30|324.67|321.87|324.67|321.87|324.67|321.87|324.59|321.79|0
1629353680000|2021-08-19 06:14:40|324.59|321.79|324.45|321.65|324.59|321.79|324.37|321.57|0
1629353690000|2021-08-19 06:14:50|324.23|321.43|324.37|321.57|324.37|321.57|324.23|321.43|0
1629353700000|2021-08-19 06:15:00|324.23|321.43|323.93|321.13|324.23|321.43|323.93|321.13|0
1629353710000|2021-08-19 06:15:10|323.55|320.75|323.33|320.53|323.63|320.83|323.33|320.53|0
1629353720000|2021-08-19 06:15:20|323.04|320.24|323.33|320.53|323.33|320.53|323.04|320.24|0
1629353730000|2021-08-19 06:15:30|323.48|320.68|323.48|320.68|323.48|320.68|323.33|320.53|0
1629353740000|2021-08-19 06:15:40|323.78|320.98|323.63|320.83|323.78|320.98|323.63|320.83|0
1629353750000|2021-08-19 06:15:50|323.78|320.98|324.3|321.5|324.3|321.5|323.78|320.98|0
1629353760000|2021-08-19 06:16:00|324.22|321.42|323.93|321.13|324.22|321.42|323.93|321.13|0
1629353770000|2021-08-19 06:16:10|324.08|321.28|324.3|321.5|324.3|321.5|324.08|321.28|0
1629353780000|2021-08-19 06:16:20|324.22|321.42|324.22|321.42|324.22|321.42|324.15|321.35|0
1629353790000|2021-08-19 06:16:30|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1629353800000|2021-08-19 06:16:40|324.22|321.42|323.93|321.13|324.22|321.42|323.93|321.13|0
1629353810000|2021-08-19 06:16:50|323.78|320.98|324.08|321.28|324.08|321.28|323.78|320.98|0
1629353820000|2021-08-19 06:17:00|323.93|321.13|323.78|320.98|323.93|321.13|323.78|320.98|0
1629353830000|2021-08-19 06:17:10|324.08|321.28|323.78|320.98|324.08|321.28|323.78|320.98|0
1629353840000|2021-08-19 06:17:20|323.63|320.83|323.48|320.68|323.63|320.83|323.4|320.6|0
1629353850000|2021-08-19 06:17:30|323.33|320.53|323.18|320.38|323.33|320.53|323.18|320.38|0
1629353860000|2021-08-19 06:17:40|323.26|320.46|323.33|320.53|323.48|320.68|323.26|320.46|0
1629353870000|2021-08-19 06:17:50|323.63|320.83|323.63|320.83|323.63|320.83|323.48|320.68|0
1629353880000|2021-08-19 06:18:00|323.48|320.68|323.48|320.68|323.63|320.83|323.48|320.68|0
1629353890000|2021-08-19 06:18:10|323.33|320.53|323.78|320.98|323.78|320.98|323.33|320.53|0
1629353900000|2021-08-19 06:18:20|323.93|321.13|324.22|321.42|324.22|321.42|323.93|321.13|0
1629353910000|2021-08-19 06:18:30|324.3|321.5|324.37|321.57|324.37|321.57|324.22|321.42|0
1629353920000|2021-08-19 06:18:40|324.22|321.42|324.44|321.64|324.44|321.64|324.08|321.28|0
1629353930000|2021-08-19 06:18:50|324.52|321.72|324.82|322.02|324.82|322.02|324.52|321.72|0
1629353940000|2021-08-19 06:19:00|324.97|322.17|325.12|322.32|325.12|322.32|324.97|322.17|0
1629353950000|2021-08-19 06:19:10|324.97|322.17|325.27|322.47|325.27|322.47|324.97|322.17|0
1629353960000|2021-08-19 06:19:20|325.12|322.32|324.97|322.17|325.12|322.32|324.82|322.02|0
1629353970000|2021-08-19 06:19:30|325.12|322.32|325.12|322.32|325.12|322.32|324.97|322.17|0
1629353980000|2021-08-19 06:19:40|324.97|322.17|325.12|322.32|325.12|322.32|324.97|322.17|0
1629353990000|2021-08-19 06:19:50|325.27|322.47|325.19|322.39|325.27|322.47|325.12|322.32|0
1629354000000|2021-08-19 06:20:00|325.27|322.47|324.97|322.17|325.27|322.47|324.97|322.17|0
1629354010000|2021-08-19 06:20:10|324.82|322.02|324.67|321.87|324.82|322.02|324.67|321.87|0
1629354030000|2021-08-19 06:20:30|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1629354040000|2021-08-19 06:20:40|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1629354050000|2021-08-19 06:20:50|324.82|322.02|324.67|321.87|324.82|322.02|324.67|321.87|0
1629354060000|2021-08-19 06:21:00|324.52|321.72|324.52|321.72|324.67|321.87|324.52|321.72|0
1629354070000|2021-08-19 06:21:10|324.67|321.87|324.52|321.72|324.67|321.87|324.52|321.72|0
1629354080000|2021-08-19 06:21:20|324.67|321.87|324.37|321.57|324.67|321.87|324.37|321.57|0
1629354090000|2021-08-19 06:21:30|324.22|321.42|324.37|321.57|324.37|321.57|324.22|321.42|0
1629354100000|2021-08-19 06:21:40|324.52|321.72|324.44|321.64|324.52|321.72|324.37|321.57|0
1629354110000|2021-08-19 06:21:50|324.52|321.72|324.37|321.57|324.52|321.72|324.37|321.57|0
1629354120000|2021-08-19 06:22:00|324.52|321.72|324.22|321.42|324.52|321.72|324.22|321.42|0
1629354130000|2021-08-19 06:22:10|324.07|321.27|323.7|320.9|324.07|321.27|323.7|320.9|0
1629354140000|2021-08-19 06:22:20|323.78|320.98|323.48|320.68|323.78|320.98|323.48|320.68|0
1629354150000|2021-08-19 06:22:30|323.63|320.83|323.63|320.83|323.63|320.83|323.48|320.68|0
1629354160000|2021-08-19 06:22:40|323.48|320.68|323.03|320.23|323.48|320.68|323.03|320.23|0
1629354170000|2021-08-19 06:22:50|323.18|320.38|323.48|320.68|323.48|320.68|323.18|320.38|0
1629354180000|2021-08-19 06:23:00|323.33|320.53|323.18|320.38|323.33|320.53|323.18|320.38|0
1629354190000|2021-08-19 06:23:10|322.88|320.08|323.18|320.38|323.18|320.38|322.88|320.08|0
1629354200000|2021-08-19 06:23:20|323.03|320.23|322.88|320.08|323.03|320.23|322.88|320.08|0
1629354210000|2021-08-19 06:23:30|322.96|320.16|322.88|320.08|322.96|320.16|322.88|320.08|0
1629354220000|2021-08-19 06:23:40|322.74|319.94|322.88|320.08|322.88|320.08|322.74|319.94|0
1629354230000|2021-08-19 06:23:50|322.29|319.49|322.44|319.64|322.44|319.64|322.29|319.49|0
1629354240000|2021-08-19 06:24:00|322.59|319.79|322.44|319.64|322.59|319.79|322.44|319.64|0
1629354250000|2021-08-19 06:24:10|322.36|319.56|322.44|319.64|322.44|319.64|322.36|319.56|0
1629354260000|2021-08-19 06:24:20|322.29|319.49|322.44|319.64|322.44|319.64|322.29|319.49|0
1629354280000|2021-08-19 06:24:40|322.36|319.56|322.29|319.49|322.44|319.64|322.29|319.49|0
1629354290000|2021-08-19 06:24:50|322.44|319.64|322.29|319.49|322.44|319.64|322.14|319.34|0
1629354300000|2021-08-19 06:25:00|322.14|319.34|322.14|319.34|322.29|319.49|322.14|319.34|0
1629354310000|2021-08-19 06:25:10|322.36|319.56|322.29|319.49|322.36|319.56|322.29|319.49|0
1629354320000|2021-08-19 06:25:20|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1629354330000|2021-08-19 06:25:30|322.29|319.49|322.21|319.41|322.29|319.49|322.21|319.41|0
1629354340000|2021-08-19 06:25:40|322.06|319.26|321.99|319.19|322.06|319.26|321.85|319.05|0
1629354350000|2021-08-19 06:25:50|321.85|319.05|321.7|318.9|321.99|319.19|321.7|318.9|0
1629354360000|2021-08-19 06:26:00|321.4|318.6|321.4|318.6|321.4|318.6|321.4|318.6|0
1629354370000|2021-08-19 06:26:10|321.1|318.3|321.25|318.45|321.25|318.45|321.1|318.3|0
1629354380000|2021-08-19 06:26:20|321.4|318.6|321.4|318.6|321.55|318.75|321.25|318.45|0
1629354390000|2021-08-19 06:26:30|321.25|318.45|321.1|318.3|321.25|318.45|321.1|318.3|0
1629354400000|2021-08-19 06:26:40|321.4|318.6|321.25|318.45|321.55|318.75|321.25|318.45|0
1629354410000|2021-08-19 06:26:50|321.4|318.6|321.7|318.9|321.7|318.9|321.4|318.6|0
1629354420000|2021-08-19 06:27:00|321.62|318.82|321.4|318.6|321.62|318.82|321.4|318.6|0
1629354430000|2021-08-19 06:27:10|321.25|318.45|321.25|318.45|321.4|318.6|321.25|318.45|0
1629354440000|2021-08-19 06:27:20|321.1|318.3|321.25|318.45|321.4|318.6|321.1|318.3|0
1629354450000|2021-08-19 06:27:30|321.4|318.6|321.4|318.6|321.4|318.6|321.4|318.6|0
1629354460000|2021-08-19 06:27:40|321.25|318.45|321.03|318.23|321.25|318.45|321.03|318.23|0
1629354470000|2021-08-19 06:27:50|320.96|318.16|320.81|318.01|320.96|318.16|320.81|318.01|0
1629354480000|2021-08-19 06:28:00|320.22|317.42|320.51|317.71|320.51|317.71|320.22|317.42|0
1629354490000|2021-08-19 06:28:10|320.66|317.86|320.66|317.86|320.81|318.01|320.66|317.86|0
1629354500000|2021-08-19 06:28:20|320.88|318.08|320.51|317.71|320.88|318.08|320.51|317.71|0
1629354510000|2021-08-19 06:28:30|320.36|317.56|320.51|317.71|320.51|317.71|320.36|317.56|0
1629354520000|2021-08-19 06:28:40|320.58|317.78|320.51|317.71|320.58|317.78|320.51|317.71|0
1629354530000|2021-08-19 06:28:50|320.66|317.86|320.51|317.71|320.66|317.86|320.51|317.71|0
1629354540000|2021-08-19 06:29:00|320.58|317.78|320.36|317.56|320.58|317.78|320.22|317.42|0
1629354550000|2021-08-19 06:29:10|320.66|317.86|320.66|317.86|320.66|317.86|320.51|317.71|0
1629354560000|2021-08-19 06:29:20|320.81|318.01|320.66|317.86|320.81|318.01|320.51|317.71|0
1629354570000|2021-08-19 06:29:30|320.51|317.71|320.66|317.86|320.66|317.86|320.51|317.71|0
1629354580000|2021-08-19 06:29:40|320.51|317.71|320.29|317.49|320.51|317.71|320.29|317.49|0
1629354590000|2021-08-19 06:29:50|320.36|317.56|320.51|317.71|320.51|317.71|320.36|317.56|0
1629354600000|2021-08-19 06:30:00|320.36|317.56|320.36|317.56|320.36|317.56|320.22|317.42|0
1629354620000|2021-08-19 06:30:20|320.43|317.63|320.66|317.86|320.66|317.86|320.43|317.63|0
1629354650000|2021-08-19 06:30:50|320.51|317.71|320.51|317.71|320.51|317.71|320.51|317.71|0
1629354660000|2021-08-19 06:31:00|320.36|317.56|320.51|317.71|320.51|317.71|320.36|317.56|0
1629354670000|2021-08-19 06:31:10|320.66|317.86|320.51|317.71|320.66|317.86|320.51|317.71|0
1629354680000|2021-08-19 06:31:20|320.66|317.86|320.58|317.78|320.66|317.86|320.58|317.78|0
1629354690000|2021-08-19 06:31:30|320.66|317.86|320.51|317.71|320.66|317.86|320.51|317.71|0
1629354700000|2021-08-19 06:31:40|320.66|317.86|320.66|317.86|320.66|317.86|320.66|317.86|0
1629354710000|2021-08-19 06:31:50|320.51|317.71|320.58|317.78|320.58|317.78|320.51|317.71|0
1629354720000|2021-08-19 06:32:00|320.51|317.71|321.55|318.75|321.55|318.75|320.51|317.71|0
1629354730000|2021-08-19 06:32:10|321.69|318.89|321.69|318.89|321.69|318.89|321.55|318.75|0
1629354740000|2021-08-19 06:32:20|322.14|319.34|321.99|319.19|322.14|319.34|321.99|319.19|0
1629354750000|2021-08-19 06:32:30|322.06|319.26|321.99|319.19|322.06|319.26|321.99|319.19|0
1629354770000|2021-08-19 06:32:50|322.14|319.34|321.99|319.19|322.29|319.49|321.99|319.19|0
1629354780000|2021-08-19 06:33:00|322.14|319.34|322.29|319.49|322.29|319.49|322.14|319.34|0
1629354790000|2021-08-19 06:33:10|322.43|319.63|322.8|320|322.8|320|322.43|319.63|0
1629354800000|2021-08-19 06:33:20|322.73|319.93|322.73|319.93|322.88|320.08|322.73|319.93|0
1629354810000|2021-08-19 06:33:30|322.88|320.08|323.03|320.23|323.03|320.23|322.88|320.08|0
1629354820000|2021-08-19 06:33:40|322.88|320.08|322.88|320.08|322.95|320.15|322.88|320.08|0
1629354830000|2021-08-19 06:33:50|322.58|319.78|322.65|319.85|322.73|319.93|322.58|319.78|0
1629354840000|2021-08-19 06:34:00|322.73|319.93|322.88|320.08|322.88|320.08|322.58|319.78|0
1629354860000|2021-08-19 06:34:20|322.65|319.85|322.43|319.63|322.65|319.85|322.43|319.63|0
1629354870000|2021-08-19 06:34:30|322.29|319.49|322.29|319.49|322.43|319.63|322.29|319.49|0
1629354880000|2021-08-19 06:34:40|322.43|319.63|322.88|320.08|322.88|320.08|322.43|319.63|0
1629354890000|2021-08-19 06:34:50|322.58|319.78|322.58|319.78|322.58|319.78|322.43|319.63|0
1629354900000|2021-08-19 06:35:00|322.73|319.93|322.14|319.34|322.73|319.93|322.14|319.34|0
1629354910000|2021-08-19 06:35:10|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1629354920000|2021-08-19 06:35:20|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1629354930000|2021-08-19 06:35:30|322.43|319.63|322.51|319.71|322.58|319.78|322.43|319.63|0
1629354940000|2021-08-19 06:35:40|322.29|319.49|322.43|319.63|322.43|319.63|322.29|319.49|0
1629354950000|2021-08-19 06:35:50|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1629354960000|2021-08-19 06:36:00|322.14|319.34|322.29|319.49|322.29|319.49|322.14|319.34|0
1629354970000|2021-08-19 06:36:10|322.43|319.63|322.29|319.49|322.43|319.63|322.29|319.49|0
1629354980000|2021-08-19 06:36:20|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1629354990000|2021-08-19 06:36:30|322.36|319.56|322.29|319.49|322.36|319.56|322.29|319.49|0
1629355000000|2021-08-19 06:36:40|322.36|319.56|322.14|319.34|322.36|319.56|322.14|319.34|0
1629355010000|2021-08-19 06:36:50|322.06|319.26|322.14|319.34|322.14|319.34|322.06|319.26|0
1629355020000|2021-08-19 06:37:00|322.28|319.48|322.14|319.34|322.28|319.48|322.14|319.34|0
1629355030000|2021-08-19 06:37:10|321.99|319.19|321.99|319.19|321.99|319.19|321.84|319.04|0
1629355040000|2021-08-19 06:37:20|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1629355050000|2021-08-19 06:37:30|322.28|319.48|322.28|319.48|322.28|319.48|322.14|319.34|0
1629355060000|2021-08-19 06:37:40|322.14|319.34|321.99|319.19|322.14|319.34|321.99|319.19|0
1629355070000|2021-08-19 06:37:50|322.14|319.34|322.14|319.34|322.14|319.34|321.99|319.19|0
1629355080000|2021-08-19 06:38:00|322.28|319.48|322.28|319.48|322.28|319.48|322.14|319.34|0
1629355090000|2021-08-19 06:38:10|322.14|319.34|321.99|319.19|322.14|319.34|321.99|319.19|0
1629355100000|2021-08-19 06:38:20|321.84|319.04|321.84|319.04|321.84|319.04|321.69|318.89|0
1629355110000|2021-08-19 06:38:30|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1629355120000|2021-08-19 06:38:40|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1629355130000|2021-08-19 06:38:50|321.4|318.6|321.54|318.74|321.54|318.74|321.39|318.59|0
1629355140000|2021-08-19 06:39:00|321.84|319.04|321.84|319.04|321.99|319.19|321.84|319.04|0
1629355150000|2021-08-19 06:39:10|321.99|319.19|321.99|319.19|321.99|319.19|321.84|319.04|0
1629355160000|2021-08-19 06:39:20|321.91|319.11|321.99|319.19|321.99|319.19|321.84|319.04|0
1629355170000|2021-08-19 06:39:30|322.06|319.26|321.99|319.19|322.06|319.26|321.99|319.19|0
1629355180000|2021-08-19 06:39:40|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1629355190000|2021-08-19 06:39:50|321.84|319.04|321.99|319.19|321.99|319.19|321.84|319.04|0
1629355200000|2021-08-19 06:40:00|321.84|319.04|321.69|318.89|321.84|319.04|321.69|318.89|0
1629355210000|2021-08-19 06:40:10|321.54|318.74|321.54|318.74|321.54|318.74|321.39|318.59|0
1629355220000|2021-08-19 06:40:20|321.39|318.59|321.54|318.74|321.54|318.74|321.39|318.59|0
1629355230000|2021-08-19 06:40:30|321.69|318.89|321.61|318.81|321.69|318.89|321.61|318.81|0
1629355240000|2021-08-19 06:40:40|321.54|318.74|321.39|318.59|321.54|318.74|321.39|318.59|0
1629355250000|2021-08-19 06:40:50|321.25|318.45|321.39|318.59|321.39|318.59|321.25|318.45|0
1629355260000|2021-08-19 06:41:00|321.25|318.45|320.8|318|321.25|318.45|320.8|318|0
1629355270000|2021-08-19 06:41:10|320.65|317.85|320.95|318.15|320.95|318.15|320.65|317.85|0
1629355280000|2021-08-19 06:41:20|321.1|318.3|321.25|318.45|321.25|318.45|321.1|318.3|0
1629355290000|2021-08-19 06:41:30|321.17|318.37|321.25|318.45|321.25|318.45|321.17|318.37|0
1629355300000|2021-08-19 06:41:40|320.95|318.15|321.25|318.45|321.25|318.45|320.95|318.15|0
1629355310000|2021-08-19 06:41:50|321.39|318.59|321.17|318.37|321.39|318.59|321.1|318.3|0
1629355320000|2021-08-19 06:42:00|321.25|318.45|320.95|318.15|321.25|318.45|320.95|318.15|0
1629355330000|2021-08-19 06:42:10|321.02|318.22|321.1|318.3|321.1|318.3|321.02|318.22|0
1629355340000|2021-08-19 06:42:20|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1629355350000|2021-08-19 06:42:30|321.25|318.45|321.69|318.89|321.69|318.89|321.25|318.45|0
1629355360000|2021-08-19 06:42:40|321.84|319.04|321.99|319.19|321.99|319.19|321.84|319.04|0
1629355370000|2021-08-19 06:42:50|321.91|319.11|322.13|319.33|322.13|319.33|321.91|319.11|0
1629355380000|2021-08-19 06:43:00|321.84|319.04|321.91|319.11|321.99|319.19|321.84|319.04|0
1629355390000|2021-08-19 06:43:10|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1629355400000|2021-08-19 06:43:20|321.99|319.19|322.13|319.33|322.13|319.33|321.99|319.19|0
1629355410000|2021-08-19 06:43:30|321.99|319.19|321.99|319.19|322.13|319.33|321.99|319.19|0
1629355420000|2021-08-19 06:43:40|322.13|319.33|321.99|319.19|322.13|319.33|321.99|319.19|0
1629355430000|2021-08-19 06:43:50|321.69|318.89|321.69|318.89|321.69|318.89|321.54|318.74|0
1629355440000|2021-08-19 06:44:00|321.84|319.04|321.99|319.19|321.99|319.19|321.84|319.04|0
1629355450000|2021-08-19 06:44:10|321.84|319.04|321.99|319.19|321.99|319.19|321.84|319.04|0
1629355460000|2021-08-19 06:44:20|322.13|319.33|322.13|319.33|322.13|319.33|321.99|319.19|0
1629355470000|2021-08-19 06:44:30|321.99|319.19|322.13|319.33|322.13|319.33|321.99|319.19|0
1629355480000|2021-08-19 06:44:40|321.99|319.19|321.84|319.04|322.13|319.33|321.84|319.04|0
1629355490000|2021-08-19 06:44:50|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1629355500000|2021-08-19 06:45:00|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1629355510000|2021-08-19 06:45:10|321.69|318.89|321.39|318.59|321.69|318.89|321.39|318.59|0
1629355520000|2021-08-19 06:45:20|321.54|318.74|321.69|318.89|321.69|318.89|321.54|318.74|0
1629355530000|2021-08-19 06:45:30|321.84|319.04|321.69|318.89|321.84|319.04|321.69|318.89|0
1629355540000|2021-08-19 06:45:40|321.54|318.74|321.24|318.44|321.54|318.74|321.24|318.44|0
1629355550000|2021-08-19 06:45:50|321.1|318.3|320.95|318.15|321.1|318.3|320.95|318.15|0
1629355560000|2021-08-19 06:46:00|320.8|318|320.8|318|320.8|318|320.65|317.85|0
1629355570000|2021-08-19 06:46:10|320.72|317.92|320.8|318|320.8|318|320.65|317.85|0
1629355580000|2021-08-19 06:46:20|320.87|318.07|320.72|317.92|320.87|318.07|320.72|317.92|0
1629355590000|2021-08-19 06:46:30|320.95|318.15|320.65|317.85|320.95|318.15|320.65|317.85|0
1629355600000|2021-08-19 06:46:40|320.8|318|320.8|318|320.8|318|320.8|318|0
1629355610000|2021-08-19 06:46:50|320.65|317.85|320.57|317.77|320.65|317.85|320.57|317.77|0
1629355620000|2021-08-19 06:47:00|320.5|317.7|320.65|317.85|320.65|317.85|320.5|317.7|0
1629355630000|2021-08-19 06:47:10|320.8|318|320.8|318|320.8|318|320.65|317.85|0
1629355640000|2021-08-19 06:47:20|320.65|317.85|320.65|317.85|320.8|318|320.65|317.85|0
1629355650000|2021-08-19 06:47:30|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1629355660000|2021-08-19 06:47:40|320.36|317.56|320.36|317.56|320.36|317.56|320.36|317.56|0
1629355670000|2021-08-19 06:47:50|320.5|317.7|320.57|317.77|320.57|317.77|320.5|317.7|0
1629355680000|2021-08-19 06:48:00|320.5|317.7|320.5|317.7|320.5|317.7|320.36|317.56|0
1629355690000|2021-08-19 06:48:10|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1629355700000|2021-08-19 06:48:20|320.5|317.7|320.65|317.85|320.65|317.85|320.5|317.7|0
1629355710000|2021-08-19 06:48:30|320.8|318|320.8|318|320.87|318.07|320.8|318|0
1629355720000|2021-08-19 06:48:40|320.65|317.85|320.65|317.85|320.65|317.85|320.5|317.7|0
1629355730000|2021-08-19 06:48:50|320.43|317.63|320.57|317.77|320.65|317.85|320.43|317.63|0
1629355740000|2021-08-19 06:49:00|320.5|317.7|320.65|317.85|320.65|317.85|320.5|317.7|0
1629355750000|2021-08-19 06:49:10|320.5|317.7|320.43|317.63|320.5|317.7|320.35|317.55|0
1629355760000|2021-08-19 06:49:20|320.35|317.55|320.35|317.55|320.5|317.7|320.35|317.55|0
1629355770000|2021-08-19 06:49:30|320.5|317.7|320.57|317.77|320.65|317.85|320.5|317.7|0
1629355780000|2021-08-19 06:49:40|320.65|317.85|320.8|318|320.8|318|320.65|317.85|0
1629355790000|2021-08-19 06:49:50|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1629355800000|2021-08-19 06:50:00|320.8|318|321.39|318.59|321.39|318.59|320.8|318|0
1629355810000|2021-08-19 06:50:10|321.54|318.74|321.39|318.59|321.61|318.81|321.39|318.59|0
1629355820000|2021-08-19 06:50:20|321.54|318.74|321.54|318.74|321.54|318.74|321.39|318.59|0
1629355830000|2021-08-19 06:50:30|321.69|318.89|321.83|319.03|321.83|319.03|321.69|318.89|0
1629355850000|2021-08-19 06:50:50|322.13|319.33|321.98|319.18|322.13|319.33|321.98|319.18|0
1629355860000|2021-08-19 06:51:00|322.13|319.33|321.83|319.03|322.13|319.33|321.83|319.03|0
1629355870000|2021-08-19 06:51:10|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1629355880000|2021-08-19 06:51:20|322.05|319.25|321.98|319.18|322.05|319.25|321.98|319.18|0
1629355890000|2021-08-19 06:51:30|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1629355900000|2021-08-19 06:51:40|321.76|318.96|321.69|318.89|321.76|318.96|321.69|318.89|0
1629355910000|2021-08-19 06:51:50|321.54|318.74|321.24|318.44|321.54|318.74|321.24|318.44|0
1629355920000|2021-08-19 06:52:00|321.31|318.51|321.31|318.51|321.31|318.51|321.31|318.51|0
1629355930000|2021-08-19 06:52:10|321.24|318.44|320.95|318.15|321.24|318.44|320.95|318.15|0
1629355940000|2021-08-19 06:52:20|320.87|318.07|321.09|318.29|321.09|318.29|320.8|318|0
1629355950000|2021-08-19 06:52:30|321.24|318.44|321.09|318.29|321.24|318.44|321.09|318.29|0
1629355960000|2021-08-19 06:52:40|321.16|318.36|321.24|318.44|321.24|318.44|321.16|318.36|0
1629355970000|2021-08-19 06:52:50|321.09|318.29|321.09|318.29|321.09|318.29|320.94|318.14|0
1629355980000|2021-08-19 06:53:00|320.8|318|320.5|317.7|320.8|318|320.5|317.7|0
1629355990000|2021-08-19 06:53:10|320.57|317.77|320.5|317.7|320.57|317.77|320.5|317.7|0
1629356000000|2021-08-19 06:53:20|320.65|317.85|320.8|318|320.8|318|320.65|317.85|0
1629356010000|2021-08-19 06:53:30|320.87|318.07|320.94|318.14|321.02|318.22|320.87|318.07|0
1629356020000|2021-08-19 06:53:40|321.02|318.22|321.24|318.44|321.24|318.44|321.02|318.22|0
1629356030000|2021-08-19 06:53:50|321.09|318.29|321.39|318.59|321.39|318.59|321.09|318.29|0
1629356040000|2021-08-19 06:54:00|321.54|318.74|321.24|318.44|321.54|318.74|321.24|318.44|0
1629356050000|2021-08-19 06:54:10|320.94|318.14|321.09|318.29|321.09|318.29|320.94|318.14|0
1629356060000|2021-08-19 06:54:20|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1629356070000|2021-08-19 06:54:30|321.39|318.59|321.24|318.44|321.39|318.59|321.24|318.44|0
1629356080000|2021-08-19 06:54:40|321.09|318.29|320.8|318|321.09|318.29|320.8|318|0
1629356090000|2021-08-19 06:54:50|320.94|318.14|321.09|318.29|321.09|318.29|320.94|318.14|0
1629356110000|2021-08-19 06:55:10|321.01|318.21|321.09|318.29|321.09|318.29|321.01|318.21|0
1629356120000|2021-08-19 06:55:20|321.01|318.21|320.87|318.07|321.01|318.21|320.87|318.07|0
1629356130000|2021-08-19 06:55:30|320.65|317.85|320.72|317.92|320.72|317.92|320.65|317.85|0
1629356140000|2021-08-19 06:55:40|320.8|318|320.8|318|320.8|318|320.65|317.85|0
1629356150000|2021-08-19 06:55:50|320.94|318.14|320.35|317.55|320.94|318.14|320.35|317.55|0
1629356160000|2021-08-19 06:56:00|320.2|317.4|319.83|317.03|320.2|317.4|319.76|316.96|0
1629356170000|2021-08-19 06:56:10|319.61|316.81|319.61|316.81|319.61|316.81|319.39|316.59|0
1629356180000|2021-08-19 06:56:20|319.47|316.67|319.32|316.52|319.47|316.67|319.32|316.52|0
1629356190000|2021-08-19 06:56:30|318.88|316.08|319.09|316.29|319.17|316.37|318.88|316.08|0
1629356200000|2021-08-19 06:56:40|319.17|316.37|319.02|316.22|319.17|316.37|319.02|316.22|0
1629356210000|2021-08-19 06:56:50|318.88|316.08|318.88|316.08|318.88|316.08|318.88|316.08|0
1629356220000|2021-08-19 06:57:00|318.87|316.07|318.8|316|318.87|316.07|318.8|316|0
1629356230000|2021-08-19 06:57:10|318.65|315.85|318.29|315.49|318.65|315.85|318.29|315.49|0
1629356240000|2021-08-19 06:57:20|317.99|315.19|318.14|315.34|318.14|315.34|317.84|315.04|0
1629356250000|2021-08-19 06:57:30|317.84|315.04|317.7|314.9|317.84|315.04|317.4|314.6|0
1629356260000|2021-08-19 06:57:40|317.99|315.19|317.84|315.04|318.14|315.34|317.84|315.04|0
1629356270000|2021-08-19 06:57:50|317.55|314.75|317.7|314.9|317.7|314.9|317.55|314.75|0
1629356280000|2021-08-19 06:58:00|317.84|315.04|317.99|315.19|317.99|315.19|317.84|315.04|0
1629356290000|2021-08-19 06:58:10|317.7|314.9|317.4|314.6|317.7|314.9|317.4|314.6|0
1629356300000|2021-08-19 06:58:20|317.25|314.45|316.96|314.16|317.25|314.45|316.88|314.08|0
1629356310000|2021-08-19 06:58:30|316.81|314.01|316.37|313.57|316.81|314.01|316.37|313.57|0
1629356320000|2021-08-19 06:58:40|316.52|313.72|316.59|313.79|316.59|313.79|316.52|313.72|0
1629356330000|2021-08-19 06:58:50|316.67|313.87|316.81|314.01|316.81|314.01|316.67|313.87|0
1629356340000|2021-08-19 06:59:00|316.52|313.72|316.23|313.43|316.52|313.72|316.23|313.43|0
1629356350000|2021-08-19 06:59:10|316.37|313.57|316.96|314.16|316.96|314.16|316.37|313.57|0
1629356360000|2021-08-19 06:59:20|316.81|314.01|316.81|314.01|316.88|314.08|316.81|314.01|0
1629356370000|2021-08-19 06:59:30|316.96|314.16|316.81|314.01|316.96|314.16|316.81|314.01|0
1629356380000|2021-08-19 06:59:40|316.96|314.16|316.88|314.08|317.11|314.31|316.88|314.08|0
1629356390000|2021-08-19 06:59:50|316.81|314.01|317.11|314.31|317.11|314.31|316.81|314.01|0
1629356400000|2021-08-19 07:00:00|317.55|314.75|316.08|313.28|317.55|314.75|316.08|313.28|0
1629356410000|2021-08-19 07:00:10|316.67|313.87|316.67|313.87|316.81|314.01|316.67|313.87|0
1629356420000|2021-08-19 07:00:20|316.59|313.79|316.81|314.01|316.81|314.01|316.3|313.5|0
1629356430000|2021-08-19 07:00:30|316.52|313.72|316.67|313.87|316.67|313.87|316.52|313.72|0
1629356440000|2021-08-19 07:00:40|316.74|313.94|317.4|314.6|317.4|314.6|316.74|313.94|0
1629356450000|2021-08-19 07:00:50|317.55|314.75|317.69|314.89|317.84|315.04|317.55|314.75|0
1629356460000|2021-08-19 07:01:00|317.84|315.04|317.55|314.75|317.84|315.04|317.4|314.6|0
1629356470000|2021-08-19 07:01:10|317.84|315.04|317.84|315.04|317.84|315.04|317.69|314.89|0
1629356480000|2021-08-19 07:01:20|317.69|314.89|317.4|314.6|317.84|315.04|317.4|314.6|0
1629356490000|2021-08-19 07:01:30|317.11|314.31|316.96|314.16|317.11|314.31|316.96|314.16|0
1629356500000|2021-08-19 07:01:40|317.25|314.45|317.55|314.75|317.55|314.75|316.81|314.01|0
1629356510000|2021-08-19 07:01:50|317.69|314.89|317.84|315.04|317.84|315.04|317.69|314.89|0
1629356520000|2021-08-19 07:02:00|317.62|314.82|317.55|314.75|317.62|314.82|317.55|314.75|0
1629356530000|2021-08-19 07:02:10|317.99|315.19|317.76|314.96|317.99|315.19|317.76|314.96|0
1629356540000|2021-08-19 07:02:20|317.84|315.04|317.62|314.82|317.84|315.04|317.62|314.82|0
1629356550000|2021-08-19 07:02:30|317.55|314.75|317.55|314.75|317.69|314.89|317.55|314.75|0
1629356560000|2021-08-19 07:02:40|317.69|314.89|317.69|314.89|317.84|315.04|317.69|314.89|0
1629356570000|2021-08-19 07:02:50|317.84|315.04|317.99|315.19|317.99|315.19|317.84|315.04|0
1629356580000|2021-08-19 07:03:00|317.84|315.04|317.69|314.89|317.84|315.04|317.69|314.89|0
1629356590000|2021-08-19 07:03:10|317.84|315.04|317.69|314.89|317.84|315.04|317.69|314.89|0
1629356600000|2021-08-19 07:03:20|317.84|315.04|317.84|315.04|317.99|315.19|317.84|315.04|0
1629356610000|2021-08-19 07:03:30|317.69|314.89|317.25|314.45|317.69|314.89|317.25|314.45|0
1629356620000|2021-08-19 07:03:40|317.11|314.31|316.81|314.01|317.11|314.31|316.81|314.01|0
1629356630000|2021-08-19 07:03:50|317.1|314.3|316.96|314.16|317.1|314.3|316.96|314.16|0
1629356640000|2021-08-19 07:04:00|317.1|314.3|317.25|314.45|317.25|314.45|317.1|314.3|0
1629356650000|2021-08-19 07:04:10|317.1|314.3|316.52|313.72|317.1|314.3|316.44|313.64|0
1629356660000|2021-08-19 07:04:20|316.22|313.42|315.78|312.98|316.22|313.42|315.78|312.98|0
1629356670000|2021-08-19 07:04:30|315.93|313.13|316.22|313.42|316.22|313.42|315.93|313.13|0
1629356680000|2021-08-19 07:04:40|316.08|313.28|315.93|313.13|316.08|313.28|315.78|312.98|0
1629356690000|2021-08-19 07:04:50|315.49|312.69|315.93|313.13|315.93|313.13|315.49|312.69|0
1629356700000|2021-08-19 07:05:00|316.02|313.62|315.58|313.18|316.02|313.62|315.58|313.18|0
1629356710000|2021-08-19 07:05:10|315.73|313.33|315.58|313.18|315.73|313.33|315.58|313.18|0
1629356720000|2021-08-19 07:05:20|315.44|313.04|315.73|313.33|315.73|313.33|315.44|313.04|0
1629356730000|2021-08-19 07:05:30|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1629356740000|2021-08-19 07:05:40|316.02|313.62|315.88|313.48|316.02|313.62|315.88|313.48|0
1629356750000|2021-08-19 07:05:50|316.02|313.62|316.02|313.62|316.02|313.62|315.88|313.48|0
1629356760000|2021-08-19 07:06:00|315.73|313.33|315.58|313.18|315.73|313.33|315.44|313.04|0
1629356770000|2021-08-19 07:06:10|315.44|313.04|314.48|312.08|315.44|313.04|314.48|312.08|0
1629356780000|2021-08-19 07:06:20|314.56|312.16|313.82|311.42|314.56|312.16|313.82|311.42|0
1629356790000|2021-08-19 07:06:30|313.97|311.57|313.97|311.57|314.12|311.72|313.97|311.57|0
1629356800000|2021-08-19 07:06:40|314.26|311.86|314.41|312.01|314.41|312.01|314.26|311.86|0
1629356810000|2021-08-19 07:06:50|314.56|312.16|315|312.6|315|312.6|314.56|312.16|0
1629356820000|2021-08-19 07:07:00|315.29|312.89|314.26|311.86|315.29|312.89|314.26|311.86|0
1629356830000|2021-08-19 07:07:10|314.12|311.72|314.26|311.86|314.26|311.86|313.97|311.57|0
1629356840000|2021-08-19 07:07:20|314.56|312.16|315|312.6|315|312.6|314.56|312.16|0
1629356850000|2021-08-19 07:07:30|315.07|312.67|315.73|313.33|315.73|313.33|315.07|312.67|0
1629356860000|2021-08-19 07:07:40|310.64|308.24|310.93|308.53|310.93|308.53|310.64|308.24|0
1629356870000|2021-08-19 07:07:50|311|308.6|311.81|309.41|311.81|309.41|311|308.6|0
1629356880000|2021-08-19 07:08:00|311.37|308.97|311.96|309.56|311.96|309.56|311.37|308.97|0
1629356890000|2021-08-19 07:08:10|312.11|309.71|312.4|310|312.4|310|312.11|309.71|0
1629356900000|2021-08-19 07:08:20|312.26|309.86|311.91|309.51|312.26|309.86|311.62|309.22|0
1629356910000|2021-08-19 07:08:30|311.62|309.22|315.77|313.37|315.77|313.37|311.62|309.22|0
1629356920000|2021-08-19 07:08:40|316.07|313.67|316.8|314.4|316.8|314.4|316.07|313.67|0
1629356930000|2021-08-19 07:08:50|316.65|314.25|316.65|314.25|316.65|314.25|316.65|314.25|0
1629356940000|2021-08-19 07:09:00|316.8|314.4|316.65|314.25|316.8|314.4|316.65|314.25|0
1629356950000|2021-08-19 07:09:10|316.36|313.96|316.51|314.11|316.65|314.25|316.36|313.96|0
1629356960000|2021-08-19 07:09:20|316.21|313.81|316.21|313.81|316.36|313.96|316.21|313.81|0
1629356970000|2021-08-19 07:09:30|316.36|313.96|316.51|314.11|316.65|314.25|316.36|313.96|0
1629356980000|2021-08-19 07:09:40|316.21|313.81|316.07|313.67|316.21|313.81|316.07|313.67|0
1629356990000|2021-08-19 07:09:50|316.36|313.96|315.92|313.52|316.36|313.96|315.77|313.37|0
1629357000000|2021-08-19 07:10:00|316.07|313.67|315.92|313.52|316.21|313.81|315.92|313.52|0
1629357010000|2021-08-19 07:10:10|318.49|316.09|318.27|315.87|318.64|316.24|318.27|315.87|0
1629357020000|2021-08-19 07:10:20|317.06|314.66|317.5|315.1|317.65|315.25|317.06|314.66|0
1629357040000|2021-08-19 07:10:40|317.35|314.95|317.5|315.1|317.5|315.1|317.35|314.95|0
1629357050000|2021-08-19 07:10:50|317.35|314.95|317.06|314.66|317.5|315.1|317.06|314.66|0
1629357060000|2021-08-19 07:11:00|316.91|314.51|316.47|314.07|316.91|314.51|316.47|314.07|0
1629357070000|2021-08-19 07:11:10|316.62|314.22|316.76|314.36|316.76|314.36|316.62|314.22|0
1629357080000|2021-08-19 07:11:20|316.62|314.22|316.47|314.07|316.62|314.22|316.47|314.07|0
1629357090000|2021-08-19 07:11:30|316.62|314.22|316.62|314.22|316.76|314.36|316.62|314.22|0
1629357100000|2021-08-19 07:11:40|316.76|314.36|316.32|313.92|316.76|314.36|316.32|313.92|0
1629357110000|2021-08-19 07:11:50|316.18|313.78|316.03|313.63|316.18|313.78|316.03|313.63|0
1629357120000|2021-08-19 07:12:00|316.18|313.78|315.66|313.26|316.18|313.78|315.66|313.26|0
1629357130000|2021-08-19 07:12:10|315.74|313.34|315.88|313.48|315.88|313.48|315.59|313.19|0
1629357140000|2021-08-19 07:12:20|316.32|313.92|316.76|314.36|316.76|314.36|316.32|313.92|0
1629357150000|2021-08-19 07:12:30|316.83|314.43|317.65|315.25|317.65|315.25|316.83|314.43|0
1629357160000|2021-08-19 07:12:40|317.2|314.8|317.35|314.95|317.35|314.95|317.13|314.73|0
1629357170000|2021-08-19 07:12:50|317.2|314.8|317.79|315.39|317.79|315.39|317.2|314.8|0
1629357180000|2021-08-19 07:13:00|318.09|315.69|318.09|315.69|318.23|315.83|318.09|315.69|0
1629357190000|2021-08-19 07:13:10|318.23|315.83|318.82|316.42|318.82|316.42|318.23|315.83|0
1629357200000|2021-08-19 07:13:20|318.97|316.57|318.68|316.28|318.97|316.57|318.68|316.28|0
1629357210000|2021-08-19 07:13:30|319.27|316.87|318.97|316.57|319.27|316.87|318.97|316.57|0
1629357220000|2021-08-19 07:13:40|318.82|316.42|319.12|316.72|319.12|316.72|318.82|316.42|0
1629357230000|2021-08-19 07:13:50|319.27|316.87|319.56|317.16|319.56|317.16|319.27|316.87|0
1629357240000|2021-08-19 07:14:00|319.48|317.08|319.41|317.01|319.48|317.08|319.41|317.01|0
1629357250000|2021-08-19 07:14:10|319.34|316.94|319.71|317.31|319.71|317.31|319.34|316.94|0
1629357260000|2021-08-19 07:14:20|319.56|317.16|319.56|317.16|319.56|317.16|319.27|316.87|0
1629357270000|2021-08-19 07:14:30|319.41|317.01|319.86|317.46|320.15|317.75|319.41|317.01|0
1629357280000|2021-08-19 07:14:40|319.78|317.38|319.41|317.01|319.86|317.46|319.41|317.01|0
1629357290000|2021-08-19 07:14:50|319.71|317.31|319.86|317.46|319.86|317.46|319.56|317.16|0
1629357300000|2021-08-19 07:15:00|320.15|317.75|319.86|317.46|320.15|317.75|319.86|317.46|0
1629357310000|2021-08-19 07:15:10|319.71|317.31|319.71|317.31|319.86|317.46|319.71|317.31|0
1629357320000|2021-08-19 07:15:20|319.86|317.46|319.71|317.31|319.86|317.46|319.71|317.31|0
1629357330000|2021-08-19 07:15:30|319.41|317.01|319.56|317.16|319.56|317.16|319.26|316.86|0
1629357340000|2021-08-19 07:15:40|319.41|317.01|319.12|316.72|319.41|317.01|319.12|316.72|0
1629357350000|2021-08-19 07:15:50|318.97|316.57|318.82|316.42|318.97|316.57|318.82|316.42|0
1629357360000|2021-08-19 07:16:00|319.12|316.72|318.97|316.57|319.12|316.72|318.97|316.57|0
1629357370000|2021-08-19 07:16:10|319.26|316.86|318.82|316.42|319.26|316.86|318.67|316.27|0
1629357380000|2021-08-19 07:16:20|318.6|316.2|318.89|316.49|318.89|316.49|318.6|316.2|0
1629357390000|2021-08-19 07:16:30|318.67|316.27|318.82|316.42|318.82|316.42|318.53|316.13|0
1629357400000|2021-08-19 07:16:40|318.67|316.27|318.45|316.05|318.67|316.27|318.45|316.05|0
1629357410000|2021-08-19 07:16:50|318.38|315.98|318.23|315.83|318.38|315.98|318.23|315.83|0
1629357420000|2021-08-19 07:17:00|318.38|315.98|318.38|315.98|318.38|315.98|318.23|315.83|0
1629357430000|2021-08-19 07:17:10|318.3|315.9|318.97|316.57|318.97|316.57|318.3|315.9|0
1629357440000|2021-08-19 07:17:20|319.12|316.72|318.97|316.57|319.26|316.86|318.97|316.57|0
1629357450000|2021-08-19 07:17:30|318.53|316.13|318.23|315.83|318.53|316.13|318.09|315.69|0
1629357460000|2021-08-19 07:17:40|318.16|315.76|318.09|315.69|318.16|315.76|317.94|315.54|0
1629357470000|2021-08-19 07:17:50|318.16|315.76|318.23|315.83|318.23|315.83|318.09|315.69|0
1629357480000|2021-08-19 07:18:00|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1629357490000|2021-08-19 07:18:10|318.38|315.98|318.38|315.98|318.67|316.27|318.38|315.98|0
1629357500000|2021-08-19 07:18:20|318.67|316.27|319.33|316.93|319.41|317.01|318.67|316.27|0
1629357510000|2021-08-19 07:18:30|319.41|317.01|319.56|317.16|319.56|317.16|319.41|317.01|0
1629357520000|2021-08-19 07:18:40|319.63|317.23|319.71|317.31|319.71|317.31|319.63|317.23|0
1629357530000|2021-08-19 07:18:50|319.56|317.16|319.41|317.01|319.56|317.16|319.41|317.01|0
1629357540000|2021-08-19 07:19:00|319.26|316.86|319.26|316.86|319.56|317.16|319.26|316.86|0
1629357550000|2021-08-19 07:19:10|319.41|317.01|319.56|317.16|319.56|317.16|319.26|316.86|0
1629357560000|2021-08-19 07:19:20|319.71|317.31|319.71|317.31|319.71|317.31|319.71|317.31|0
1629357570000|2021-08-19 07:19:30|319.56|317.16|319.85|317.45|319.85|317.45|319.56|317.16|0
1629357580000|2021-08-19 07:19:40|320|317.6|320.07|317.67|320.3|317.9|320|317.6|0
1629357590000|2021-08-19 07:19:50|320.3|317.9|320.44|318.04|320.44|318.04|320.3|317.9|0
1629357600000|2021-08-19 07:20:00|320.51|318.11|320.15|317.75|320.51|318.11|320.15|317.75|0
1629357610000|2021-08-19 07:20:10|320.3|317.9|320.59|318.19|320.59|318.19|320.3|317.9|0
1629357620000|2021-08-19 07:20:20|320.89|318.49|320.74|318.34|320.89|318.49|320.74|318.34|0
1629357630000|2021-08-19 07:20:30|320.66|318.26|320.15|317.75|320.66|318.26|320.15|317.75|0
1629357640000|2021-08-19 07:20:40|319.71|317.31|319.85|317.45|319.85|317.45|319.71|317.31|0
1629357650000|2021-08-19 07:20:50|320|317.6|320.51|318.11|320.51|318.11|320|317.6|0
1629357660000|2021-08-19 07:21:00|320.59|318.19|320.44|318.04|320.81|318.41|320.44|318.04|0
1629357670000|2021-08-19 07:21:10|320.59|318.19|320.89|318.49|320.89|318.49|320.59|318.19|0
1629357680000|2021-08-19 07:21:20|320.96|318.56|321.03|318.63|321.18|318.78|320.96|318.56|0
1629357690000|2021-08-19 07:21:30|320.74|318.34|320.66|318.26|320.74|318.34|320.66|318.26|0
1629357700000|2021-08-19 07:21:40|320.81|318.41|320.74|318.34|320.89|318.49|320.74|318.34|0
1629357710000|2021-08-19 07:21:50|320.59|318.19|320.15|317.75|320.59|318.19|320.15|317.75|0
1629357720000|2021-08-19 07:22:00|320|317.6|320|317.6|320|317.6|319.85|317.45|0
1629357730000|2021-08-19 07:22:10|319.85|317.45|320.15|317.75|320.15|317.75|319.85|317.45|0
1629357740000|2021-08-19 07:22:20|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1629357750000|2021-08-19 07:22:30|319.85|317.45|320|317.6|320|317.6|319.85|317.45|0
1629357760000|2021-08-19 07:22:40|319.78|317.38|319.7|317.3|319.85|317.45|319.7|317.3|0
1629357770000|2021-08-19 07:22:50|319.78|317.38|319.85|317.45|320|317.6|319.78|317.38|0
1629357780000|2021-08-19 07:23:00|319.7|317.3|319.7|317.3|319.7|317.3|319.7|317.3|0
1629357790000|2021-08-19 07:23:10|319.85|317.45|317.83|315.43|319.85|317.45|317.83|315.43|0
1629357800000|2021-08-19 07:23:20|317.97|315.57|317.97|315.57|318.12|315.72|317.97|315.57|0
1629357810000|2021-08-19 07:23:30|318.12|315.72|318.12|315.72|318.12|315.72|317.83|315.43|0
1629357820000|2021-08-19 07:23:40|317.97|315.57|317.83|315.43|317.97|315.57|317.83|315.43|0
1629357830000|2021-08-19 07:23:50|317.68|315.28|318.42|316.02|318.42|316.02|317.68|315.28|0
1629357840000|2021-08-19 07:24:00|318.57|316.17|319.01|316.61|319.01|316.61|318.57|316.17|0
1629357850000|2021-08-19 07:24:10|319.16|316.76|319.08|316.68|319.3|316.9|319.08|316.68|0
1629357860000|2021-08-19 07:24:20|318.56|316.16|318.71|316.31|318.71|316.31|318.42|316.02|0
1629357870000|2021-08-19 07:24:30|318.56|316.16|318.27|315.87|318.56|316.16|318.27|315.87|0
1629357880000|2021-08-19 07:24:40|318.42|316.02|318.42|316.02|318.42|316.02|318.42|316.02|0
1629357890000|2021-08-19 07:24:50|318.27|315.87|319.45|317.05|319.45|317.05|318.27|315.87|0
1629357900000|2021-08-19 07:25:00|319.75|317.35|319.75|317.35|319.75|317.35|319.45|317.05|0
1629357910000|2021-08-19 07:25:10|319.6|317.2|319.45|317.05|319.6|317.2|319.45|317.05|0
1629357920000|2021-08-19 07:25:20|319.16|316.76|319.3|316.9|319.3|316.9|319.16|316.76|0
1629357930000|2021-08-19 07:25:30|319.16|316.76|319.16|316.76|319.16|316.76|319.01|316.61|0
1629357940000|2021-08-19 07:25:40|318.86|316.46|318.42|316.02|318.86|316.46|318.12|315.72|0
1629357950000|2021-08-19 07:25:50|318.56|316.16|318.71|316.31|318.71|316.31|318.42|316.02|0
1629357960000|2021-08-19 07:26:00|318.56|316.16|318.27|315.87|318.56|316.16|318.27|315.87|0
1629357970000|2021-08-19 07:26:10|318.42|316.02|318.19|315.79|318.42|316.02|318.19|315.79|0
1629357980000|2021-08-19 07:26:20|318.12|315.72|317.68|315.28|318.12|315.72|317.68|315.28|0
1629357990000|2021-08-19 07:26:30|317.38|314.98|317.38|314.98|317.38|314.98|317.24|314.84|0
1629358000000|2021-08-19 07:26:40|317.53|315.13|317.45|315.05|317.53|315.13|317.38|314.98|0
1629358010000|2021-08-19 07:26:50|317.38|314.98|317.24|314.84|317.38|314.98|317.24|314.84|0
1629358020000|2021-08-19 07:27:00|317.16|314.76|316.65|314.25|317.16|314.76|316.65|314.25|0
1629358030000|2021-08-19 07:27:10|316.72|314.32|316.72|314.32|316.79|314.39|316.65|314.25|0
1629358040000|2021-08-19 07:27:20|316.79|314.39|316.65|314.25|316.79|314.39|316.65|314.25|0
1629358050000|2021-08-19 07:27:30|316.79|314.39|316.79|314.39|316.79|314.39|316.65|314.25|0
1629358060000|2021-08-19 07:27:40|317.31|314.91|317.38|314.98|317.38|314.98|317.31|314.91|0
1629358070000|2021-08-19 07:27:50|317.31|314.91|317.83|315.43|317.83|315.43|317.31|314.91|0
1629358080000|2021-08-19 07:28:00|317.9|315.5|317.75|315.35|317.9|315.5|317.68|315.28|0
1629358090000|2021-08-19 07:28:10|317.68|315.28|317.97|315.57|317.97|315.57|317.68|315.28|0
1629358100000|2021-08-19 07:28:20|317.9|315.5|318.12|315.72|318.12|315.72|317.9|315.5|0
1629358110000|2021-08-19 07:28:30|317.97|315.57|317.97|315.57|318.12|315.72|317.97|315.57|0
1629358120000|2021-08-19 07:28:40|317.9|315.5|318.12|315.72|318.12|315.72|317.83|315.43|0
1629358130000|2021-08-19 07:28:50|318.19|315.79|318.12|315.72|318.27|315.87|318.12|315.72|0
1629358140000|2021-08-19 07:29:00|317.97|315.57|317.82|315.42|318.12|315.72|317.82|315.42|0
1629358150000|2021-08-19 07:29:10|317.53|315.13|317.68|315.28|317.68|315.28|317.53|315.13|0
1629358160000|2021-08-19 07:29:20|317.97|315.57|318.12|315.72|318.12|315.72|317.97|315.57|0
1629358170000|2021-08-19 07:29:30|318.19|315.79|318.42|316.02|318.42|316.02|318.12|315.72|0
1629358180000|2021-08-19 07:29:40|318.41|316.01|318.56|316.16|318.56|316.16|318.41|316.01|0
1629358190000|2021-08-19 07:29:50|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1629358200000|2021-08-19 07:30:00|318.41|316.01|318.12|315.72|318.41|316.01|318.12|315.72|0
1629358210000|2021-08-19 07:30:10|318.19|315.79|318.12|315.72|318.19|315.79|318.12|315.72|0
1629358220000|2021-08-19 07:30:20|317.97|315.57|317.23|314.83|317.97|315.57|317.23|314.83|0
1629358230000|2021-08-19 07:30:30|317.31|314.91|317.53|315.13|317.53|315.13|317.23|314.83|0
1629358240000|2021-08-19 07:30:40|317.23|314.83|316.79|314.39|317.23|314.83|316.79|314.39|0
1629358250000|2021-08-19 07:30:50|316.65|314.25|316.72|314.32|316.72|314.32|316.5|314.1|0
1629358260000|2021-08-19 07:31:00|316.79|314.39|316.35|313.95|316.79|314.39|316.35|313.95|0
1629358270000|2021-08-19 07:31:10|316.5|314.1|316.5|314.1|316.5|314.1|316.5|314.1|0
1629358280000|2021-08-19 07:31:20|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1629358290000|2021-08-19 07:31:30|316.27|313.87|316.2|313.8|316.35|313.95|316.2|313.8|0
1629358300000|2021-08-19 07:31:40|315.98|313.58|315.69|313.29|315.98|313.58|315.69|313.29|0
1629358310000|2021-08-19 07:31:50|315.76|313.36|315.91|313.51|316.2|313.8|315.76|313.36|0
1629358320000|2021-08-19 07:32:00|315.76|313.36|315.76|313.36|315.76|313.36|315.62|313.22|0
1629358330000|2021-08-19 07:32:10|315.91|313.51|315.76|313.36|315.91|313.51|315.76|313.36|0
1629358340000|2021-08-19 07:32:20|315.62|313.22|315.62|313.22|315.76|313.36|315.47|313.07|0
1629358350000|2021-08-19 07:32:30|315.91|313.51|316.06|313.66|316.06|313.66|315.91|313.51|0
1629358360000|2021-08-19 07:32:40|315.98|313.58|315.62|313.22|315.98|313.58|315.62|313.22|0
1629358370000|2021-08-19 07:32:50|315.47|313.07|315.32|312.92|315.47|313.07|315.32|312.92|0
1629358380000|2021-08-19 07:33:00|315.47|313.07|315.47|313.07|315.47|313.07|315.32|312.92|0
1629358390000|2021-08-19 07:33:10|315.17|312.77|315.32|312.92|315.32|312.92|315.17|312.77|0
1629358400000|2021-08-19 07:33:20|315.61|313.21|315.91|313.51|315.91|313.51|315.61|313.21|0
1629358410000|2021-08-19 07:33:30|315.76|313.36|315.91|313.51|315.91|313.51|315.76|313.36|0
1629358420000|2021-08-19 07:33:40|315.47|313.07|315.76|313.36|315.91|313.51|315.47|313.07|0
1629358430000|2021-08-19 07:33:50|316.06|313.66|315.47|313.07|316.06|313.66|315.47|313.07|0
1629358440000|2021-08-19 07:34:00|315.61|313.21|315.61|313.21|315.61|313.21|315.47|313.07|0
1629358450000|2021-08-19 07:34:10|315.32|312.92|315.76|313.36|315.76|313.36|315.32|312.92|0
1629358460000|2021-08-19 07:34:20|315.47|313.07|315.47|313.07|315.47|313.07|315.47|313.07|0
1629358470000|2021-08-19 07:34:30|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1629358480000|2021-08-19 07:34:40|315.54|313.14|315.76|313.36|315.76|313.36|315.47|313.07|0
1629358490000|2021-08-19 07:34:50|315.47|313.07|315.61|313.21|315.61|313.21|315.47|313.07|0
1629358500000|2021-08-19 07:35:00|315.47|313.07|315.47|313.07|315.61|313.21|315.47|313.07|0
1629358510000|2021-08-19 07:35:10|315.61|313.21|315.76|313.36|315.76|313.36|315.61|313.21|0
1629358520000|2021-08-19 07:35:20|316.05|313.65|316.13|313.73|316.2|313.8|316.05|313.65|0
1629358530000|2021-08-19 07:35:30|315.91|313.51|315.76|313.36|315.91|313.51|315.76|313.36|0
1629358540000|2021-08-19 07:35:40|315.91|313.51|315.68|313.28|315.91|313.51|315.68|313.28|0
1629358550000|2021-08-19 07:35:50|315.76|313.36|315.91|313.51|315.91|313.51|315.61|313.21|0
1629358560000|2021-08-19 07:36:00|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1629358570000|2021-08-19 07:36:10|315.91|313.51|315.91|313.51|315.91|313.51|315.83|313.43|0
1629358580000|2021-08-19 07:36:20|316.05|313.65|316.35|313.95|316.35|313.95|316.05|313.65|0
1629358590000|2021-08-19 07:36:30|316.27|313.87|316.2|313.8|316.27|313.87|316.13|313.73|0
1629358600000|2021-08-19 07:36:40|316.05|313.65|315.76|313.36|316.05|313.65|315.76|313.36|0
1629358610000|2021-08-19 07:36:50|315.61|313.21|315.32|312.92|315.61|313.21|315.32|312.92|0
1629358620000|2021-08-19 07:37:00|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1629358630000|2021-08-19 07:37:10|315.32|312.92|315.17|312.77|315.32|312.92|315.17|312.77|0
1629358640000|2021-08-19 07:37:20|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1629358650000|2021-08-19 07:37:30|315.47|313.07|315.47|313.07|315.47|313.07|315.47|313.07|0
1629358660000|2021-08-19 07:37:40|315.03|312.63|314.88|312.48|315.03|312.63|314.88|312.48|0
1629358670000|2021-08-19 07:37:50|315.03|312.63|315.03|312.63|315.03|312.63|315.03|312.63|0
1629358680000|2021-08-19 07:38:00|314.88|312.48|314.88|312.48|314.88|312.48|314.73|312.33|0
1629358690000|2021-08-19 07:38:10|315.03|312.63|315.03|312.63|315.03|312.63|314.88|312.48|0
1629358700000|2021-08-19 07:38:20|314.88|312.48|315.03|312.63|315.03|312.63|314.88|312.48|0
1629358710000|2021-08-19 07:38:30|314.88|312.48|315.03|312.63|315.03|312.63|314.73|312.33|0
1629358720000|2021-08-19 07:38:40|315.17|312.77|315.47|313.07|315.47|313.07|315.17|312.77|0
1629358730000|2021-08-19 07:38:50|315.61|313.21|315.91|313.51|315.91|313.51|315.61|313.21|0
1629358740000|2021-08-19 07:39:00|316.05|313.65|315.47|313.07|316.05|313.65|315.32|312.92|0
1629358750000|2021-08-19 07:39:10|315.61|313.21|315.47|313.07|315.61|313.21|315.47|313.07|0
1629358760000|2021-08-19 07:39:20|315.61|313.21|315.91|313.51|315.91|313.51|315.61|313.21|0
1629358770000|2021-08-19 07:39:30|316.05|313.65|315.91|313.51|316.05|313.65|315.91|313.51|0
1629358780000|2021-08-19 07:39:40|316.05|313.65|316.2|313.8|316.2|313.8|316.05|313.65|0
1629358790000|2021-08-19 07:39:50|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1629358800000|2021-08-19 07:40:00|316.2|313.8|315.46|313.06|316.2|313.8|315.46|313.06|0
1629358810000|2021-08-19 07:40:10|315.61|313.21|315.91|313.51|315.91|313.51|315.61|313.21|0
1629358820000|2021-08-19 07:40:20|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1629358830000|2021-08-19 07:40:30|315.61|313.21|315.61|313.21|315.76|313.36|315.61|313.21|0
1629358840000|2021-08-19 07:40:40|315.39|312.99|315.61|313.21|315.61|313.21|315.39|312.99|0
1629358850000|2021-08-19 07:40:50|315.76|313.36|315.61|313.21|315.76|313.36|315.61|313.21|0
1629358860000|2021-08-19 07:41:00|315.76|313.36|315.91|313.51|315.91|313.51|315.76|313.36|0
1629358870000|2021-08-19 07:41:10|316.05|313.65|315.91|313.51|316.05|313.65|315.91|313.51|0
1629358880000|2021-08-19 07:41:20|315.98|313.58|316.05|313.65|316.05|313.65|315.98|313.58|0
1629358890000|2021-08-19 07:41:30|315.76|313.36|315.83|313.43|315.91|313.51|315.76|313.36|0
1629358900000|2021-08-19 07:41:40|315.61|313.21|315.61|313.21|315.61|313.21|315.46|313.06|0
1629358910000|2021-08-19 07:41:50|315.53|313.13|315.46|313.06|315.53|313.13|315.32|312.92|0
1629358920000|2021-08-19 07:42:00|315.32|312.92|314.88|312.48|315.32|312.92|314.73|312.33|0
1629358940000|2021-08-19 07:42:20|315.02|312.62|314.88|312.48|315.17|312.77|314.88|312.48|0
1629358950000|2021-08-19 07:42:30|314.8|312.4|314.88|312.48|314.88|312.48|314.8|312.4|0
1629358960000|2021-08-19 07:42:40|314.8|312.4|314.73|312.33|314.88|312.48|314.73|312.33|0
1629358970000|2021-08-19 07:42:50|314.88|312.48|315.17|312.77|315.17|312.77|314.88|312.48|0
1629358980000|2021-08-19 07:43:00|315.02|312.62|314.58|312.18|315.02|312.62|314.58|312.18|0
1629358990000|2021-08-19 07:43:10|314.29|311.89|314.51|312.11|314.51|312.11|314.21|311.81|0
1629359000000|2021-08-19 07:43:20|314.44|312.04|314.29|311.89|314.44|312.04|314.29|311.89|0
1629359020000|2021-08-19 07:43:40|314.44|312.04|315.02|312.62|315.02|312.62|314.44|312.04|0
1629359030000|2021-08-19 07:43:50|315.32|312.92|315.02|312.62|315.32|312.92|314.95|312.55|0
1629359040000|2021-08-19 07:44:00|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1629359050000|2021-08-19 07:44:10|315.32|312.92|315.76|313.36|315.76|313.36|315.32|312.92|0
1629359060000|2021-08-19 07:44:20|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1629359070000|2021-08-19 07:44:30|316.05|313.65|315.61|313.21|316.05|313.65|315.61|313.21|0
1629359080000|2021-08-19 07:44:40|315.32|312.92|315.76|313.36|315.76|313.36|315.17|312.77|0
1629359090000|2021-08-19 07:44:50|315.9|313.5|315.83|313.43|315.9|313.5|315.76|313.36|0
1629359100000|2021-08-19 07:45:00|315.76|313.36|315.9|313.5|315.9|313.5|315.76|313.36|0
1629359110000|2021-08-19 07:45:10|315.61|313.21|315.76|313.36|315.76|313.36|315.61|313.21|0
1629359120000|2021-08-19 07:45:20|315.46|313.06|315.46|313.06|315.61|313.21|315.46|313.06|0
1629359130000|2021-08-19 07:45:30|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1629359140000|2021-08-19 07:45:40|315.76|313.36|315.76|313.36|315.76|313.36|315.61|313.21|0
1629359150000|2021-08-19 07:45:50|315.83|313.43|315.32|312.92|315.83|313.43|315.32|312.92|0
1629359160000|2021-08-19 07:46:00|315.9|313.5|315.61|313.21|315.9|313.5|315.53|313.13|0
1629359170000|2021-08-19 07:46:10|315.76|313.36|315.53|313.13|315.76|313.36|315.53|313.13|0
1629359180000|2021-08-19 07:46:20|315.76|313.36|316.05|313.65|316.05|313.65|315.76|313.36|0
1629359190000|2021-08-19 07:46:30|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1629359200000|2021-08-19 07:46:40|315.83|313.43|315.9|313.5|316.05|313.65|315.83|313.43|0
1629359210000|2021-08-19 07:46:50|316.34|313.94|316.2|313.8|316.49|314.09|316.2|313.8|0
1629359220000|2021-08-19 07:47:00|316.34|313.94|316.34|313.94|316.34|313.94|316.2|313.8|0
1629359230000|2021-08-19 07:47:10|316.2|313.8|316.49|314.09|316.49|314.09|316.2|313.8|0
1629359240000|2021-08-19 07:47:20|316.56|314.16|316.49|314.09|316.64|314.24|316.49|314.09|0
1629359250000|2021-08-19 07:47:30|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1629359260000|2021-08-19 07:47:40|316.93|314.53|316.93|314.53|316.93|314.53|316.93|314.53|0
1629359270000|2021-08-19 07:47:50|317.08|314.68|317|314.6|317.08|314.68|316.93|314.53|0
1629359280000|2021-08-19 07:48:00|316.79|314.39|316.34|313.94|316.79|314.39|316.34|313.94|0
1629359290000|2021-08-19 07:48:10|316.56|314.16|316.93|314.53|316.93|314.53|316.56|314.16|0
1629359300000|2021-08-19 07:48:20|316.86|314.46|317.08|314.68|317.08|314.68|316.86|314.46|0
1629359310000|2021-08-19 07:48:30|316.93|314.53|316.64|314.24|316.93|314.53|316.64|314.24|0
1629359320000|2021-08-19 07:48:40|316.93|314.53|317.23|314.83|317.23|314.83|316.93|314.53|0
1629359330000|2021-08-19 07:48:50|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1629359340000|2021-08-19 07:49:00|317.67|315.27|317.82|315.42|317.82|315.42|317.67|315.27|0
1629359350000|2021-08-19 07:49:10|317.96|315.56|317.59|315.19|317.96|315.56|317.59|315.19|0
1629359360000|2021-08-19 07:49:20|317.82|315.42|317.96|315.56|317.96|315.56|317.82|315.42|0
1629359370000|2021-08-19 07:49:30|318.11|315.71|318.11|315.71|318.33|315.93|318.11|315.71|0
1629359380000|2021-08-19 07:49:40|318.03|315.63|318.26|315.86|318.26|315.86|318.03|315.63|0
1629359390000|2021-08-19 07:49:50|318.11|315.71|317.67|315.27|318.11|315.71|317.67|315.27|0
1629359400000|2021-08-19 07:50:00|317.82|315.42|318.11|315.71|318.11|315.71|317.82|315.42|0
1629359410000|2021-08-19 07:50:10|318.03|315.63|317.96|315.56|318.11|315.71|317.96|315.56|0
1629359420000|2021-08-19 07:50:20|317.82|315.42|317.82|315.42|317.82|315.42|317.74|315.34|0
1629359430000|2021-08-19 07:50:30|317.52|315.12|317.67|315.27|317.67|315.27|317.52|315.12|0
1629359440000|2021-08-19 07:50:40|317.52|315.12|317.23|314.83|317.52|315.12|317.23|314.83|0
1629359450000|2021-08-19 07:50:50|317.37|314.97|317.08|314.68|317.37|314.97|317.08|314.68|0
1629359460000|2021-08-19 07:51:00|317.23|314.83|317|314.6|317.23|314.83|317|314.6|0
1629359470000|2021-08-19 07:51:10|316.64|314.24|316.49|314.09|316.64|314.24|316.49|314.09|0
1629359480000|2021-08-19 07:51:20|316.64|314.24|316.49|314.09|316.64|314.24|316.49|314.09|0
1629359490000|2021-08-19 07:51:30|316.34|313.94|316.27|313.87|316.49|314.09|316.27|313.87|0
1629359500000|2021-08-19 07:51:40|316.34|313.94|316.34|313.94|316.34|313.94|316.2|313.8|0
1629359510000|2021-08-19 07:51:50|316.27|313.87|316.49|314.09|316.49|314.09|316.27|313.87|0
1629359520000|2021-08-19 07:52:00|316.34|313.94|316.05|313.65|316.34|313.94|316.05|313.65|0
1629359530000|2021-08-19 07:52:10|315.9|313.5|315.9|313.5|316.05|313.65|315.75|313.35|0
1629359540000|2021-08-19 07:52:20|315.75|313.35|315.46|313.06|315.75|313.35|315.46|313.06|0
1629359550000|2021-08-19 07:52:30|315.31|312.91|315.31|312.91|315.31|312.91|315.17|312.77|0
1629359560000|2021-08-19 07:52:40|315.24|312.84|315.02|312.62|315.24|312.84|314.87|312.47|0
1629359570000|2021-08-19 07:52:50|315.09|312.69|315.02|312.62|315.17|312.77|315.02|312.62|0
1629359580000|2021-08-19 07:53:00|315.31|312.91|315.31|312.91|315.46|313.06|315.31|312.91|0
1629359590000|2021-08-19 07:53:10|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1629359600000|2021-08-19 07:53:20|315.31|312.91|315.09|312.69|315.31|312.91|315.09|312.69|0
1629359610000|2021-08-19 07:53:30|314.94|312.54|314.87|312.47|314.94|312.54|314.73|312.33|0
1629359620000|2021-08-19 07:53:40|315.02|312.62|314.87|312.47|315.02|312.62|314.87|312.47|0
1629359630000|2021-08-19 07:53:50|314.72|312.32|314.72|312.32|314.72|312.32|314.58|312.18|0
1629359640000|2021-08-19 07:54:00|314.58|312.18|314.43|312.03|314.58|312.18|314.43|312.03|0
1629359650000|2021-08-19 07:54:10|314.58|312.18|314.43|312.03|314.58|312.18|314.43|312.03|0
1629359660000|2021-08-19 07:54:20|314.28|311.88|314.36|311.96|314.36|311.96|314.28|311.88|0
1629359670000|2021-08-19 07:54:30|314.28|311.88|314.43|312.03|314.43|312.03|314.28|311.88|0
1629359680000|2021-08-19 07:54:40|314.72|312.32|314.87|312.47|314.87|312.47|314.72|312.32|0
1629359690000|2021-08-19 07:54:50|314.58|312.18|314.72|312.32|314.72|312.32|314.58|312.18|0
1629359700000|2021-08-19 07:55:00|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1629359710000|2021-08-19 07:55:10|314.28|311.88|314.43|312.03|314.43|312.03|314.28|311.88|0
1629359720000|2021-08-19 07:55:20|314.28|311.88|314.28|311.88|314.28|311.88|314.28|311.88|0
1629359730000|2021-08-19 07:55:30|314.14|311.74|314.43|312.03|314.43|312.03|314.14|311.74|0
1629359740000|2021-08-19 07:55:40|314.28|311.88|314.28|311.88|314.28|311.88|314.14|311.74|0
1629359750000|2021-08-19 07:55:50|314.43|312.03|314.28|311.88|314.43|312.03|314.28|311.88|0
1629359760000|2021-08-19 07:56:00|314.43|312.03|314.58|312.18|314.58|312.18|314.43|312.03|0
1629359770000|2021-08-19 07:56:10|314.72|312.32|314.72|312.32|314.72|312.32|314.72|312.32|0
1629359780000|2021-08-19 07:56:20|314.79|312.39|314.87|312.47|314.87|312.47|314.72|312.32|0
1629359790000|2021-08-19 07:56:30|314.72|312.32|314.58|312.18|314.72|312.32|314.58|312.18|0
1629359800000|2021-08-19 07:56:40|314.72|312.32|314.72|312.32|314.72|312.32|314.58|312.18|0
1629359810000|2021-08-19 07:56:50|314.79|312.39|314.87|312.47|314.87|312.47|314.79|312.39|0
1629359820000|2021-08-19 07:57:00|314.72|312.32|315.09|312.69|315.09|312.69|314.72|312.32|0
1629359830000|2021-08-19 07:57:10|315.02|312.62|314.87|312.47|315.02|312.62|314.87|312.47|0
1629359840000|2021-08-19 07:57:20|314.72|312.32|314.72|312.32|314.87|312.47|314.72|312.32|0
1629359850000|2021-08-19 07:57:30|314.87|312.47|315.02|312.62|315.02|312.62|314.87|312.47|0
1629359860000|2021-08-19 07:57:40|314.94|312.54|315.02|312.62|315.02|312.62|314.94|312.54|0
1629359870000|2021-08-19 07:57:50|314.87|312.47|314.72|312.32|314.87|312.47|314.58|312.18|0
1629359880000|2021-08-19 07:58:00|314.87|312.47|314.72|312.32|314.87|312.47|314.58|312.18|0
1629359890000|2021-08-19 07:58:10|314.58|312.18|314.58|312.18|314.65|312.25|314.58|312.18|0
1629359900000|2021-08-19 07:58:20|314.65|312.25|314.65|312.25|314.65|312.25|314.58|312.18|0
1629359910000|2021-08-19 07:58:30|314.72|312.32|314.58|312.18|314.72|312.32|314.58|312.18|0
1629359920000|2021-08-19 07:58:40|314.65|312.25|314.58|312.18|314.72|312.32|314.58|312.18|0
1629359930000|2021-08-19 07:58:50|314.72|312.32|314.72|312.32|314.72|312.32|314.72|312.32|0
1629359940000|2021-08-19 07:59:00|314.43|312.03|314.28|311.88|314.43|312.03|314.28|311.88|0
1629359950000|2021-08-19 07:59:10|314.43|312.03|314.43|312.03|314.43|312.03|314.28|311.88|0
1629359960000|2021-08-19 07:59:20|314.58|312.18|314.58|312.18|314.58|312.18|314.43|312.03|0
1629359970000|2021-08-19 07:59:30|314.87|312.47|315.02|312.62|315.02|312.62|314.87|312.47|0
1629359980000|2021-08-19 07:59:40|315.16|312.76|315.31|312.91|315.31|312.91|315.16|312.76|0
1629359990000|2021-08-19 07:59:50|315.46|313.06|315.46|313.06|315.46|313.06|315.31|312.91|0
1629360000000|2021-08-19 08:00:00|315.38|312.98|314.72|312.32|315.46|313.06|314.72|312.32|0
1629360010000|2021-08-19 08:00:10|315.16|312.76|315.02|312.62|315.16|312.76|315.02|312.62|0
1629360020000|2021-08-19 08:00:20|315.09|312.69|315.31|312.91|315.31|312.91|314.87|312.47|0
1629360030000|2021-08-19 08:00:30|315.16|312.76|315.02|312.62|315.16|312.76|314.87|312.47|0
1629360040000|2021-08-19 08:00:40|314.72|312.32|315.02|312.62|315.02|312.62|314.72|312.32|0
1629360050000|2021-08-19 08:00:50|315.09|312.69|314.87|312.47|315.16|312.76|314.87|312.47|0
1629360060000|2021-08-19 08:01:00|314.58|312.18|314.58|312.18|314.58|312.18|314.58|312.18|0
1629360070000|2021-08-19 08:01:10|314.72|312.32|314.58|312.18|314.72|312.32|314.58|312.18|0
1629360080000|2021-08-19 08:01:20|314.72|312.32|314.43|312.03|314.72|312.32|314.43|312.03|0
1629360090000|2021-08-19 08:01:30|314.58|312.18|314.28|311.88|314.58|312.18|314.28|311.88|0
1629360100000|2021-08-19 08:01:40|314.21|311.81|314.28|311.88|314.28|311.88|314.21|311.81|0
1629360110000|2021-08-19 08:01:50|314.43|312.03|314.28|311.88|314.43|312.03|314.28|311.88|0
1629360120000|2021-08-19 08:02:00|314.13|311.73|313.99|311.59|314.13|311.73|313.99|311.59|0
1629360130000|2021-08-19 08:02:10|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1629360140000|2021-08-19 08:02:20|313.7|311.3|313.55|311.15|313.7|311.3|313.55|311.15|0
1629360150000|2021-08-19 08:02:30|313.4|311|313.4|311|313.55|311.15|313.4|311|0
1629360160000|2021-08-19 08:02:40|313.26|310.86|313.26|310.86|313.4|311|313.26|310.86|0
1629360170000|2021-08-19 08:02:50|313.11|310.71|313.11|310.71|313.4|311|313.11|310.71|0
1629360180000|2021-08-19 08:03:00|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1629360190000|2021-08-19 08:03:10|313.11|310.71|312.96|310.56|313.11|310.71|312.96|310.56|0
1629360200000|2021-08-19 08:03:20|312.82|310.42|312.82|310.42|312.82|310.42|312.82|310.42|0
1629360210000|2021-08-19 08:03:30|312.67|310.27|312.67|310.27|312.82|310.42|312.67|310.27|0
1629360220000|2021-08-19 08:03:40|312.52|310.12|312.52|310.12|312.52|310.12|312.38|309.98|0
1629360230000|2021-08-19 08:03:50|312.38|309.98|312.38|309.98|312.38|309.98|312.38|309.98|0
1629360240000|2021-08-19 08:04:00|312.45|310.05|312.3|309.9|312.45|310.05|312.3|309.9|0
1629360250000|2021-08-19 08:04:10|312.23|309.83|312.38|309.98|312.38|309.98|312.23|309.83|0
1629360260000|2021-08-19 08:04:20|312.23|309.83|312.67|310.27|312.67|310.27|312.23|309.83|0
1629360270000|2021-08-19 08:04:30|312.82|310.42|312.96|310.56|312.96|310.56|312.82|310.42|0
1629360280000|2021-08-19 08:04:40|313.11|310.71|312.52|310.12|313.11|310.71|312.52|310.12|0
1629360290000|2021-08-19 08:04:50|312.45|310.05|312.52|310.12|312.52|310.12|312.38|309.98|0
1629360300000|2021-08-19 08:05:00|312.38|309.98|312.52|310.12|312.52|310.12|312.38|309.98|0
1629360310000|2021-08-19 08:05:10|312.38|309.98|312.38|309.98|312.52|310.12|312.38|309.98|0
1629360320000|2021-08-19 08:05:20|312.23|309.83|312.23|309.83|312.38|309.98|312.23|309.83|0
1629360330000|2021-08-19 08:05:30|312.08|309.68|312.23|309.83|312.23|309.83|312.08|309.68|0
1629360340000|2021-08-19 08:05:40|312.08|309.68|312.23|309.83|312.23|309.83|312.08|309.68|0
1629360350000|2021-08-19 08:05:50|312.08|309.68|312.08|309.68|312.08|309.68|312.08|309.68|0
1629360370000|2021-08-19 08:06:10|312.23|309.83|312.08|309.68|312.23|309.83|312.08|309.68|0
1629360380000|2021-08-19 08:06:20|312.23|309.83|312.23|309.83|312.23|309.83|312.08|309.68|0
1629360390000|2021-08-19 08:06:30|312.38|309.98|312.23|309.83|312.38|309.98|312.23|309.83|0
1629360400000|2021-08-19 08:06:40|312.52|310.12|312.52|310.12|312.52|310.12|312.38|309.98|0
1629360410000|2021-08-19 08:06:50|312.81|310.41|312.81|310.41|312.81|310.41|312.67|310.27|0
1629360420000|2021-08-19 08:07:00|312.52|310.12|312.23|309.83|312.52|310.12|312.23|309.83|0
1629360430000|2021-08-19 08:07:10|311.94|309.54|311.72|309.32|311.94|309.54|311.72|309.32|0
1629360440000|2021-08-19 08:07:20|311.65|309.25|311.86|309.46|311.86|309.46|311.65|309.25|0
1629360450000|2021-08-19 08:07:30|311.79|309.39|311.79|309.39|311.79|309.39|311.65|309.25|0
1629360460000|2021-08-19 08:07:40|311.94|309.54|311.94|309.54|311.94|309.54|311.94|309.54|0
1629360470000|2021-08-19 08:07:50|312.08|309.68|312.38|309.98|312.38|309.98|312.08|309.68|0
1629360480000|2021-08-19 08:08:00|312.52|310.12|312.52|310.12|312.67|310.27|312.52|310.12|0
1629360490000|2021-08-19 08:08:10|312.59|310.19|312.81|310.41|312.96|310.56|312.59|310.19|0
1629360500000|2021-08-19 08:08:20|312.52|310.12|312.81|310.41|312.81|310.41|312.52|310.12|0
1629360510000|2021-08-19 08:08:30|312.67|310.27|312.67|310.27|312.96|310.56|312.67|310.27|0
1629360520000|2021-08-19 08:08:40|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1629360530000|2021-08-19 08:08:50|313.11|310.71|312.96|310.56|313.11|310.71|312.96|310.56|0
1629360540000|2021-08-19 08:09:00|313.25|310.85|313.4|311|313.4|311|313.25|310.85|0
1629360550000|2021-08-19 08:09:10|313.25|310.85|313.55|311.15|313.55|311.15|313.25|310.85|0
1629360560000|2021-08-19 08:09:20|313.4|311|313.4|311|313.55|311.15|313.4|311|0
1629360570000|2021-08-19 08:09:30|313.25|310.85|313.25|310.85|313.25|310.85|313.25|310.85|0
1629360580000|2021-08-19 08:09:40|313.4|311|313.4|311|313.4|311|313.4|311|0
1629360590000|2021-08-19 08:09:50|313.32|310.92|313.4|311|313.4|311|313.25|310.85|0
1629360600000|2021-08-19 08:10:00|313.55|311.15|313.4|311|313.55|311.15|313.4|311|0
1629360610000|2021-08-19 08:10:10|313.55|311.15|313.25|310.85|313.55|311.15|313.25|310.85|0
1629360620000|2021-08-19 08:10:20|312.81|310.41|313.25|310.85|313.25|310.85|312.81|310.41|0
1629360630000|2021-08-19 08:10:30|312.96|310.56|313.25|310.85|313.4|311|312.96|310.56|0
1629360640000|2021-08-19 08:10:40|313.4|311|313.55|311.15|313.55|311.15|313.4|311|0
1629360650000|2021-08-19 08:10:50|313.4|311|313.54|311.14|313.62|311.22|313.4|311|0
1629360660000|2021-08-19 08:11:00|313.4|311|313.54|311.14|313.54|311.14|313.4|311|0
1629360670000|2021-08-19 08:11:10|313.4|311|313.54|311.14|313.54|311.14|313.4|311|0
1629360680000|2021-08-19 08:11:20|313.47|311.07|313.54|311.14|313.54|311.14|313.4|311|0
1629360690000|2021-08-19 08:11:30|313.4|311|313.54|311.14|313.54|311.14|313.4|311|0
1629360700000|2021-08-19 08:11:40|313.76|311.36|313.61|311.21|313.76|311.36|313.61|311.21|0
1629360710000|2021-08-19 08:11:50|313.69|311.29|313.25|310.85|313.69|311.29|313.25|310.85|0
1629360720000|2021-08-19 08:12:00|313.4|311|313.4|311|313.4|311|313.25|310.85|0
1629360730000|2021-08-19 08:12:10|313.47|311.07|313.69|311.29|313.69|311.29|313.4|311|0
1629360740000|2021-08-19 08:12:20|313.54|311.14|313.84|311.44|313.98|311.58|313.54|311.14|0
1629360750000|2021-08-19 08:12:30|313.69|311.29|313.98|311.58|313.98|311.58|313.69|311.29|0
1629360760000|2021-08-19 08:12:40|314.28|311.88|314.28|311.88|314.28|311.88|314.28|311.88|0
1629360770000|2021-08-19 08:12:50|314.13|311.73|314.42|312.02|314.42|312.02|314.13|311.73|0
1629360780000|2021-08-19 08:13:00|314.28|311.88|314.13|311.73|314.28|311.88|313.84|311.44|0
1629360790000|2021-08-19 08:13:10|314.28|311.88|313.98|311.58|314.28|311.88|313.98|311.58|0
1629360800000|2021-08-19 08:13:20|313.84|311.44|313.54|311.14|313.84|311.44|313.54|311.14|0
1629360810000|2021-08-19 08:13:30|313.69|311.29|313.84|311.44|313.84|311.44|313.69|311.29|0
1629360820000|2021-08-19 08:13:40|313.98|311.58|313.98|311.58|313.98|311.58|313.84|311.44|0
1629360830000|2021-08-19 08:13:50|313.84|311.44|313.84|311.44|313.91|311.51|313.84|311.44|0
1629360840000|2021-08-19 08:14:00|313.69|311.29|313.69|311.29|313.84|311.44|313.69|311.29|0
1629360850000|2021-08-19 08:14:10|313.32|310.92|313.32|310.92|313.32|310.92|313.32|310.92|0
1629360860000|2021-08-19 08:14:20|313.4|311|313.1|310.7|313.4|311|313.1|310.7|0
1629360870000|2021-08-19 08:14:30|312.81|310.41|313.25|310.85|313.25|310.85|312.81|310.41|0
1629360880000|2021-08-19 08:14:40|313.4|311|313.4|311|313.4|311|313.4|311|0
1629360890000|2021-08-19 08:14:50|313.47|311.07|313.25|310.85|313.47|311.07|313.25|310.85|0
1629360900000|2021-08-19 08:15:00|313.1|310.7|312.96|310.56|313.1|310.7|312.96|310.56|0
1629360910000|2021-08-19 08:15:10|313.1|310.7|312.96|310.56|313.1|310.7|312.96|310.56|0
1629360920000|2021-08-19 08:15:20|313.1|310.7|312.67|310.27|313.1|310.7|312.67|310.27|0
1629360930000|2021-08-19 08:15:30|312.81|310.41|312.66|310.26|312.81|310.41|312.66|310.26|0
1629360940000|2021-08-19 08:15:40|312.52|310.12|312.81|310.41|312.81|310.41|312.52|310.12|0
1629360950000|2021-08-19 08:15:50|312.59|310.19|312.81|310.41|312.96|310.56|312.59|310.19|0
1629360960000|2021-08-19 08:16:00|312.96|310.56|312.37|309.97|312.96|310.56|312.37|309.97|0
1629360970000|2021-08-19 08:16:10|312.23|309.83|312.23|309.83|312.23|309.83|312.23|309.83|0
1629360980000|2021-08-19 08:16:20|312.37|309.97|312.23|309.83|312.37|309.97|312.23|309.83|0
1629360990000|2021-08-19 08:16:30|312.3|309.9|312.37|309.97|312.37|309.97|312.3|309.9|0
1629361000000|2021-08-19 08:16:40|312.52|310.12|312.23|309.83|312.52|310.12|312.23|309.83|0
1629361010000|2021-08-19 08:16:50|312.3|309.9|312.37|309.97|312.37|309.97|312.23|309.83|0
1629361020000|2021-08-19 08:17:00|312.3|309.9|311.93|309.53|312.3|309.9|311.93|309.53|0
1629361030000|2021-08-19 08:17:10|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1629361040000|2021-08-19 08:17:20|311.64|309.24|311.79|309.39|311.79|309.39|311.64|309.24|0
1629361050000|2021-08-19 08:17:30|311.86|309.46|311.64|309.24|311.86|309.46|311.64|309.24|0
1629361060000|2021-08-19 08:17:40|311.71|309.31|311.64|309.24|311.79|309.39|311.64|309.24|0
1629361070000|2021-08-19 08:17:50|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1629361080000|2021-08-19 08:18:00|310.66|308.26|310.66|308.26|310.66|308.26|310.51|308.11|0
1629361090000|2021-08-19 08:18:10|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1629361100000|2021-08-19 08:18:20|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1629361110000|2021-08-19 08:18:30|311.65|309.25|311.65|309.25|311.8|309.4|311.65|309.25|0
1629361130000|2021-08-19 08:18:50|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1629361140000|2021-08-19 08:19:00|311.65|309.25|311.65|309.25|311.65|309.25|311.65|309.25|0
1629361150000|2021-08-19 08:19:10|311.8|309.4|311.65|309.25|311.8|309.4|311.65|309.25|0
1629361160000|2021-08-19 08:19:20|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1629361170000|2021-08-19 08:19:30|311.65|309.25|311.8|309.4|311.8|309.4|311.65|309.25|0
1629361190000|2021-08-19 08:19:50|311.65|309.25|311.65|309.25|311.8|309.4|311.65|309.25|0
1629361200000|2021-08-19 08:20:00|311.8|309.4|311.65|309.25|311.8|309.4|311.65|309.25|0
1629361210000|2021-08-19 08:20:10|311.51|309.11|311.51|309.11|311.65|309.25|311.51|309.11|0
1629361220000|2021-08-19 08:20:20|311.36|308.96|311.36|308.96|311.36|308.96|311.36|308.96|0
1629361230000|2021-08-19 08:20:30|312.01|309.61|312.15|309.75|312.44|310.04|312.01|309.61|0
1629361240000|2021-08-19 08:20:40|312.01|309.61|312.15|309.75|312.15|309.75|312.01|309.61|0
1629361250000|2021-08-19 08:20:50|312.01|309.61|312.15|309.75|312.15|309.75|312.01|309.61|0
1629361260000|2021-08-19 08:21:00|312.01|309.61|311.86|309.46|312.01|309.61|311.86|309.46|0
1629361270000|2021-08-19 08:21:10|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1629361280000|2021-08-19 08:21:20|311.86|309.46|311.86|309.46|311.86|309.46|311.86|309.46|0
1629361290000|2021-08-19 08:21:30|311.71|309.31|311.71|309.31|311.86|309.46|311.71|309.31|0
1629361300000|2021-08-19 08:21:40|312.01|309.61|312.01|309.61|312.01|309.61|311.93|309.53|0
1629361310000|2021-08-19 08:21:50|311.86|309.46|311.86|309.46|311.86|309.46|311.86|309.46|0
1629361320000|2021-08-19 08:22:00|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1629361330000|2021-08-19 08:22:10|311.57|309.17|311.57|309.17|311.57|309.17|311.57|309.17|0
1629361340000|2021-08-19 08:22:20|311.42|309.02|311.42|309.02|311.42|309.02|311.42|309.02|0
1629361350000|2021-08-19 08:22:30|311.57|309.17|311.86|309.46|311.86|309.46|311.57|309.17|0
1629361360000|2021-08-19 08:22:40|311.57|309.17|312|309.6|312|309.6|311.57|309.17|0
1629361370000|2021-08-19 08:22:50|311.93|309.53|312|309.6|312|309.6|311.93|309.53|0
1629361380000|2021-08-19 08:23:00|311.71|309.31|311.86|309.46|311.86|309.46|311.42|309.02|0
1629361390000|2021-08-19 08:23:10|311.71|309.31|311.57|309.17|311.71|309.31|311.57|309.17|0
1629361400000|2021-08-19 08:23:20|311.42|309.02|311.42|309.02|311.57|309.17|311.42|309.02|0
1629361410000|2021-08-19 08:23:30|311.57|309.17|311.28|308.88|311.57|309.17|311.28|308.88|0
1629361420000|2021-08-19 08:23:40|311.13|308.73|310.84|308.44|311.13|308.73|310.84|308.44|0
1629361430000|2021-08-19 08:23:50|310.98|308.58|310.98|308.58|310.98|308.58|310.84|308.44|0
1629361440000|2021-08-19 08:24:00|311.42|309.02|311.49|309.09|311.57|309.17|311.42|309.02|0
1629361450000|2021-08-19 08:24:10|311.28|308.88|311.71|309.31|311.71|309.31|311.28|308.88|0
1629361460000|2021-08-19 08:24:20|311.64|309.24|311.57|309.17|311.71|309.31|311.57|309.17|0
1629361470000|2021-08-19 08:24:30|311.49|309.09|311.57|309.17|311.57|309.17|311.49|309.09|0
1629361480000|2021-08-19 08:24:40|311.42|309.02|311.13|308.73|311.42|309.02|311.13|308.73|0
1629361490000|2021-08-19 08:24:50|311.05|308.65|311.28|308.88|311.28|308.88|311.05|308.65|0
1629361500000|2021-08-19 08:25:00|311.13|308.73|310.84|308.44|311.13|308.73|310.84|308.44|0
1629361510000|2021-08-19 08:25:10|310.91|308.51|310.84|308.44|310.98|308.58|310.84|308.44|0
1629361520000|2021-08-19 08:25:20|310.69|308.29|310.98|308.58|310.98|308.58|310.69|308.29|0
1629361530000|2021-08-19 08:25:30|311.05|308.65|311.13|308.73|311.13|308.73|311.05|308.65|0
1629361540000|2021-08-19 08:25:40|310.84|308.44|310.84|308.44|310.84|308.44|310.69|308.29|0
1629361550000|2021-08-19 08:25:50|310.55|308.15|310.55|308.15|310.55|308.15|310.4|308|0
1629361560000|2021-08-19 08:26:00|310.4|308|310.98|308.58|310.98|308.58|310.4|308|0
1629361570000|2021-08-19 08:26:10|310.84|308.44|310.98|308.58|310.98|308.58|310.84|308.44|0
1629361580000|2021-08-19 08:26:20|311.13|308.73|311.13|308.73|311.13|308.73|310.98|308.58|0
1629361590000|2021-08-19 08:26:30|310.98|308.58|310.98|308.58|310.98|308.58|310.84|308.44|0
1629361600000|2021-08-19 08:26:40|311.13|308.73|311.13|308.73|311.13|308.73|310.91|308.51|0
1629361610000|2021-08-19 08:26:50|311.27|308.87|310.98|308.58|311.27|308.87|310.98|308.58|0
1629361620000|2021-08-19 08:27:00|310.91|308.51|310.84|308.44|310.91|308.51|310.84|308.44|0
1629361630000|2021-08-19 08:27:10|310.47|308.07|310.55|308.15|310.55|308.15|310.4|308|0
1629361640000|2021-08-19 08:27:20|310.69|308.29|311.05|308.65|311.05|308.65|310.69|308.29|0
1629361650000|2021-08-19 08:27:30|311.13|308.73|310.84|308.44|311.13|308.73|310.84|308.44|0
1629361660000|2021-08-19 08:27:40|310.76|308.36|310.76|308.36|310.76|308.36|310.76|308.36|0
1629361670000|2021-08-19 08:27:50|310.84|308.44|310.76|308.36|310.84|308.44|310.76|308.36|0
1629361680000|2021-08-19 08:28:00|310.84|308.44|310.33|307.93|310.84|308.44|310.33|307.93|0
1629361690000|2021-08-19 08:28:10|310.26|307.86|310.84|308.44|310.84|308.44|310.26|307.86|0
1629361700000|2021-08-19 08:28:20|310.98|308.58|311.13|308.73|311.13|308.73|310.98|308.58|0
1629361710000|2021-08-19 08:28:30|310.98|308.58|310.84|308.44|310.98|308.58|310.84|308.44|0
1629361720000|2021-08-19 08:28:40|310.98|308.58|310.84|308.44|311.13|308.73|310.84|308.44|0
1629361730000|2021-08-19 08:28:50|310.98|308.58|311.13|308.73|311.13|308.73|310.98|308.58|0
1629361740000|2021-08-19 08:29:00|310.84|308.44|310.69|308.29|310.84|308.44|310.69|308.29|0
1629361750000|2021-08-19 08:29:10|310.84|308.44|310.69|308.29|310.84|308.44|310.69|308.29|0
1629361760000|2021-08-19 08:29:20|311.34|308.94|311.77|309.37|311.77|309.37|311.34|308.94|0
1629361770000|2021-08-19 08:29:30|311.92|309.52|312.06|309.66|312.06|309.66|311.92|309.52|0
1629361780000|2021-08-19 08:29:40|312.21|309.81|312.5|310.1|312.5|310.1|312.21|309.81|0
1629361790000|2021-08-19 08:29:50|312.35|309.95|312.35|309.95|312.35|309.95|312.35|309.95|0
1629361800000|2021-08-19 08:30:00|312.21|309.81|312.06|309.66|312.5|310.1|312.06|309.66|0
1629361810000|2021-08-19 08:30:10|312.21|309.81|312.21|309.81|312.21|309.81|312.21|309.81|0
1629361820000|2021-08-19 08:30:20|312.35|309.95|311.92|309.52|312.35|309.95|311.92|309.52|0
1629361830000|2021-08-19 08:30:30|312.06|309.66|312.06|309.66|312.06|309.66|312.06|309.66|0
1629361840000|2021-08-19 08:30:40|312.35|309.95|312.35|309.95|312.35|309.95|312.28|309.88|0
1629361850000|2021-08-19 08:30:50|312.5|310.1|312.5|310.1|312.5|310.1|312.5|310.1|0
1629361860000|2021-08-19 08:31:00|312.35|309.95|312.5|310.1|312.5|310.1|312.35|309.95|0
1629361870000|2021-08-19 08:31:10|312.35|309.95|312.21|309.81|312.35|309.95|312.21|309.81|0
1629361880000|2021-08-19 08:31:20|312.5|310.1|312.42|310.02|312.5|310.1|312.35|309.95|0
1629361890000|2021-08-19 08:31:30|312.35|309.95|312.06|309.66|312.35|309.95|312.06|309.66|0
1629361900000|2021-08-19 08:31:40|312.13|309.73|311.92|309.52|312.13|309.73|311.92|309.52|0
1629361910000|2021-08-19 08:31:50|312.06|309.66|311.77|309.37|312.06|309.66|311.77|309.37|0
1629361920000|2021-08-19 08:32:00|311.63|309.23|311.63|309.23|311.63|309.23|311.63|309.23|0
1629361930000|2021-08-19 08:32:10|311.7|309.3|311.63|309.23|311.77|309.37|311.63|309.23|0
1629361940000|2021-08-19 08:32:20|311.92|309.52|312.5|310.1|312.5|310.1|311.92|309.52|0
1629361950000|2021-08-19 08:32:30|312.35|309.95|312.28|309.88|312.5|310.1|312.28|309.88|0
1629361960000|2021-08-19 08:32:40|312.5|310.1|312.35|309.95|312.5|310.1|312.35|309.95|0
1629361970000|2021-08-19 08:32:50|312.13|309.73|312.21|309.81|312.21|309.81|312.13|309.73|0
1629361980000|2021-08-19 08:33:00|312.06|309.66|312.21|309.81|312.21|309.81|311.92|309.52|0
1629361990000|2021-08-19 08:33:10|312.06|309.66|312.21|309.81|312.21|309.81|312.06|309.66|0
1629362000000|2021-08-19 08:33:20|312.28|309.88|312.35|309.95|312.35|309.95|312.21|309.81|0
1629362010000|2021-08-19 08:33:30|312.21|309.81|312.21|309.81|312.21|309.81|312.21|309.81|0
1629362030000|2021-08-19 08:33:50|311.92|309.52|311.77|309.37|311.92|309.52|311.77|309.37|0
1629362050000|2021-08-19 08:34:10|311.62|309.22|311.62|309.22|311.62|309.22|311.62|309.22|0
1629362060000|2021-08-19 08:34:20|311.77|309.37|312.21|309.81|312.21|309.81|311.77|309.37|0
1629362070000|2021-08-19 08:34:30|311.92|309.52|311.92|309.52|311.92|309.52|311.84|309.44|0
1629362080000|2021-08-19 08:34:40|311.77|309.37|312.21|309.81|312.21|309.81|311.77|309.37|0
1629362090000|2021-08-19 08:34:50|312.06|309.66|312.06|309.66|312.06|309.66|311.92|309.52|0
1629362100000|2021-08-19 08:35:00|311.92|309.52|311.84|309.44|311.92|309.52|311.84|309.44|0
1629362110000|2021-08-19 08:35:10|311.91|309.51|312.06|309.66|312.06|309.66|311.91|309.51|0
1629362120000|2021-08-19 08:35:20|311.91|309.51|311.77|309.37|311.91|309.51|311.77|309.37|0
1629362130000|2021-08-19 08:35:30|311.84|309.44|312.06|309.66|312.06|309.66|311.84|309.44|0
1629362140000|2021-08-19 08:35:40|312.21|309.81|312.21|309.81|312.21|309.81|312.06|309.66|0
1629362150000|2021-08-19 08:35:50|312.06|309.66|312.06|309.66|312.06|309.66|311.91|309.51|0
1629362160000|2021-08-19 08:36:00|312.21|309.81|311.91|309.51|312.21|309.81|311.91|309.51|0
1629362170000|2021-08-19 08:36:10|311.98|309.58|312.21|309.81|312.21|309.81|311.98|309.58|0
1629362180000|2021-08-19 08:36:20|312.06|309.66|312.21|309.81|312.21|309.81|312.06|309.66|0
1629362190000|2021-08-19 08:36:30|312.06|309.66|311.91|309.51|312.06|309.66|311.77|309.37|0
1629362200000|2021-08-19 08:36:40|311.77|309.37|311.77|309.37|311.84|309.44|311.77|309.37|0
1629362210000|2021-08-19 08:36:50|311.62|309.22|311.77|309.37|311.77|309.37|311.62|309.22|0
1629362220000|2021-08-19 08:37:00|311.91|309.51|311.62|309.22|311.91|309.51|311.62|309.22|0
1629362230000|2021-08-19 08:37:10|311.91|309.51|311.77|309.37|311.91|309.51|311.77|309.37|0
1629362240000|2021-08-19 08:37:20|311.62|309.22|311.62|309.22|311.62|309.22|311.48|309.08|0
1629362250000|2021-08-19 08:37:30|311.48|309.08|311.04|308.64|311.48|309.08|311.04|308.64|0
1629362260000|2021-08-19 08:37:40|311.19|308.79|311.04|308.64|311.19|308.79|311.04|308.64|0
1629362270000|2021-08-19 08:37:50|311.11|308.71|311.62|309.22|311.62|309.22|311.04|308.64|0
1629362280000|2021-08-19 08:38:00|311.33|308.93|311.48|309.08|311.48|309.08|311.33|308.93|0
1629362290000|2021-08-19 08:38:10|311.33|308.93|311.19|308.79|311.33|308.93|311.19|308.79|0
1629362300000|2021-08-19 08:38:20|311.26|308.86|311.4|309|311.4|309|311.26|308.86|0
1629362310000|2021-08-19 08:38:30|311.48|309.08|311.48|309.08|311.48|309.08|311.48|309.08|0
1629362320000|2021-08-19 08:38:40|311.4|309|311.33|308.93|311.4|309|311.33|308.93|0
1629362330000|2021-08-19 08:38:50|311.19|308.79|311.04|308.64|311.19|308.79|311.04|308.64|0
1629362340000|2021-08-19 08:39:00|311.19|308.79|311.69|309.29|311.69|309.29|311.19|308.79|0
1629362350000|2021-08-19 08:39:10|311.77|309.37|312.06|309.66|312.06|309.66|311.77|309.37|0
1629362360000|2021-08-19 08:39:20|312.2|309.8|312.35|309.95|312.35|309.95|312.2|309.8|0
1629362370000|2021-08-19 08:39:30|312.42|310.02|312.35|309.95|312.42|310.02|312.35|309.95|0
1629362380000|2021-08-19 08:39:40|312.5|310.1|312.64|310.24|312.64|310.24|312.35|309.95|0
1629362390000|2021-08-19 08:39:50|312.93|310.53|313.22|310.82|313.22|310.82|312.93|310.53|0
1629362400000|2021-08-19 08:40:00|313.37|310.97|313.22|310.82|313.37|310.97|313.22|310.82|0
1629362410000|2021-08-19 08:40:10|313.08|310.68|313.66|311.26|313.66|311.26|313.08|310.68|0
1629362420000|2021-08-19 08:40:20|313.73|311.33|313.66|311.26|313.73|311.33|313.66|311.26|0
1629362430000|2021-08-19 08:40:30|313.59|311.19|313.37|310.97|313.59|311.19|313.37|310.97|0
1629362440000|2021-08-19 08:40:40|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1629362450000|2021-08-19 08:40:50|313.44|311.04|313.52|311.12|313.52|311.12|313.44|311.04|0
1629362470000|2021-08-19 08:41:10|313.37|310.97|313.66|311.26|313.66|311.26|313.37|310.97|0
1629362480000|2021-08-19 08:41:20|313.52|311.12|313.52|311.12|313.66|311.26|313.52|311.12|0
1629362490000|2021-08-19 08:41:30|313.66|311.26|313.22|310.82|313.66|311.26|313.22|310.82|0
1629362500000|2021-08-19 08:41:40|313.52|311.12|313.66|311.26|313.66|311.26|313.52|311.12|0
1629362510000|2021-08-19 08:41:50|313.95|311.55|313.95|311.55|313.95|311.55|313.81|311.41|0
1629362520000|2021-08-19 08:42:00|313.88|311.48|313.37|310.97|313.88|311.48|313.37|310.97|0
1629362530000|2021-08-19 08:42:10|313.08|310.68|312.49|310.09|313.08|310.68|312.49|310.09|0
1629362540000|2021-08-19 08:42:20|312.93|310.53|313.08|310.68|313.08|310.68|312.79|310.39|0
1629362550000|2021-08-19 08:42:30|313.15|310.75|313.08|310.68|313.15|310.75|312.93|310.53|0
1629362560000|2021-08-19 08:42:40|312.93|310.53|312.93|310.53|312.93|310.53|312.86|310.46|0
1629362570000|2021-08-19 08:42:50|312.86|310.46|312.64|310.24|312.86|310.46|312.64|310.24|0
1629362580000|2021-08-19 08:43:00|312.49|310.09|313.08|310.68|313.08|310.68|312.49|310.09|0
1629362590000|2021-08-19 08:43:10|313.37|310.97|313.37|310.97|313.37|310.97|313.37|310.97|0
1629362600000|2021-08-19 08:43:20|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1629362610000|2021-08-19 08:43:30|313.44|311.04|313.37|310.97|313.58|311.18|313.37|310.97|0
1629362620000|2021-08-19 08:43:40|313.51|311.11|313.95|311.55|313.95|311.55|313.51|311.11|0
1629362630000|2021-08-19 08:43:50|314.1|311.7|314.24|311.84|314.24|311.84|314.1|311.7|0
1629362640000|2021-08-19 08:44:00|314.39|311.99|314.39|311.99|314.39|311.99|314.39|311.99|0
1629362650000|2021-08-19 08:44:10|314.68|312.28|314.54|312.14|314.68|312.28|314.54|312.14|0
1629362660000|2021-08-19 08:44:20|314.39|311.99|314.54|312.14|314.54|312.14|314.24|311.84|0
1629362670000|2021-08-19 08:44:30|314.68|312.28|314.68|312.28|314.83|312.43|314.68|312.28|0
1629362680000|2021-08-19 08:44:40|314.54|312.14|314.39|311.99|314.54|312.14|314.39|311.99|0
1629362690000|2021-08-19 08:44:50|314.46|312.06|314.54|312.14|314.54|312.14|314.39|311.99|0
1629362700000|2021-08-19 08:45:00|314.31|311.91|314.39|311.99|314.54|312.14|314.31|311.91|0
1629362710000|2021-08-19 08:45:10|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1629362720000|2021-08-19 08:45:20|314.46|312.06|314.54|312.14|314.54|312.14|314.46|312.06|0
1629362730000|2021-08-19 08:45:30|314.83|312.43|314.68|312.28|314.83|312.43|314.68|312.28|0
1629362740000|2021-08-19 08:45:40|314.54|312.14|314.54|312.14|314.54|312.14|314.39|311.99|0
1629362750000|2021-08-19 08:45:50|314.39|311.99|314.1|311.7|314.39|311.99|314.1|311.7|0
1629362760000|2021-08-19 08:46:00|313.95|311.55|313.66|311.26|313.95|311.55|313.51|311.11|0
1629362770000|2021-08-19 08:46:10|313.81|311.41|313.81|311.41|313.95|311.55|313.81|311.41|0
1629362780000|2021-08-19 08:46:20|313.66|311.26|313.29|310.89|313.66|311.26|313.29|310.89|0
1629362790000|2021-08-19 08:46:30|313.37|310.97|312.78|310.38|313.37|310.97|312.78|310.38|0
1629362800000|2021-08-19 08:46:40|312.71|310.31|312.71|310.31|312.93|310.53|312.71|310.31|0
1629362810000|2021-08-19 08:46:50|312.78|310.38|312.64|310.24|312.78|310.38|312.64|310.24|0
1629362820000|2021-08-19 08:47:00|312.93|310.53|313.08|310.68|313.08|310.68|312.78|310.38|0
1629362830000|2021-08-19 08:47:10|312.93|310.53|313|310.6|313|310.6|312.93|310.53|0
1629362840000|2021-08-19 08:47:20|312.93|310.53|312.93|310.53|313.08|310.68|312.93|310.53|0
1629362850000|2021-08-19 08:47:30|312.78|310.38|312.49|310.09|312.78|310.38|312.49|310.09|0
1629362870000|2021-08-19 08:47:50|312.12|309.72|312.06|309.66|312.35|309.95|312.06|309.66|0
1629362880000|2021-08-19 08:48:00|312.2|309.8|312.2|309.8|312.35|309.95|312.05|309.65|0
1629362890000|2021-08-19 08:48:10|312.12|309.72|312.12|309.72|312.12|309.72|312.12|309.72|0
1629362900000|2021-08-19 08:48:20|312.2|309.8|312.05|309.65|312.2|309.8|312.05|309.65|0
1629362910000|2021-08-19 08:48:30|312.12|309.72|311.98|309.58|312.12|309.72|311.98|309.58|0
1629362920000|2021-08-19 08:48:40|312.05|309.65|311.76|309.36|312.05|309.65|311.76|309.36|0
1629362930000|2021-08-19 08:48:50|311.62|309.22|311.33|308.93|311.62|309.22|311.33|308.93|0
1629362940000|2021-08-19 08:49:00|311.62|309.22|311.62|309.22|311.62|309.22|311.62|309.22|0
1629362950000|2021-08-19 08:49:10|311.47|309.07|311.62|309.22|311.62|309.22|311.47|309.07|0
1629362960000|2021-08-19 08:49:20|311.47|309.07|311.33|308.93|311.47|309.07|311.33|308.93|0
1629362970000|2021-08-19 08:49:30|311.47|309.07|311.47|309.07|311.62|309.22|311.47|309.07|0
1629362980000|2021-08-19 08:49:40|311.54|309.14|311.62|309.22|311.62|309.22|311.54|309.14|0
1629362990000|2021-08-19 08:49:50|311.47|309.07|311.33|308.93|311.47|309.07|311.33|308.93|0
1629363010000|2021-08-19 08:50:10|311.18|308.78|311.18|308.78|311.18|308.78|311.04|308.64|0
1629363020000|2021-08-19 08:50:20|311.62|309.22|311.91|309.51|311.91|309.51|311.62|309.22|0
1629363030000|2021-08-19 08:50:30|311.76|309.36|312.05|309.65|312.05|309.65|311.76|309.36|0
1629363040000|2021-08-19 08:50:40|312.35|309.95|312.35|309.95|312.35|309.95|312.35|309.95|0
1629363050000|2021-08-19 08:50:50|312.2|309.8|312.2|309.8|312.2|309.8|312.2|309.8|0
1629363060000|2021-08-19 08:51:00|312.05|309.65|312.64|310.24|312.78|310.38|312.05|309.65|0
1629363070000|2021-08-19 08:51:10|312.49|310.09|312.34|309.94|312.49|310.09|312.2|309.8|0
1629363080000|2021-08-19 08:51:20|312.27|309.87|312.2|309.8|312.27|309.87|312.12|309.72|0
1629363090000|2021-08-19 08:51:30|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1629363100000|2021-08-19 08:51:40|311.91|309.51|311.62|309.22|311.91|309.51|311.62|309.22|0
1629363110000|2021-08-19 08:51:50|311.47|309.07|311.76|309.36|311.76|309.36|311.47|309.07|0
1629363120000|2021-08-19 08:52:00|311.62|309.22|311.54|309.14|311.62|309.22|311.54|309.14|0
1629363130000|2021-08-19 08:52:10|311.47|309.07|311.47|309.07|311.47|309.07|311.47|309.07|0
1629363140000|2021-08-19 08:52:20|311.62|309.22|311.47|309.07|311.62|309.22|311.47|309.07|0
1629363150000|2021-08-19 08:52:30|311.62|309.22|311.62|309.22|311.62|309.22|311.62|309.22|0
1629363160000|2021-08-19 08:52:40|311.54|309.14|311.03|308.63|311.62|309.22|310.89|308.49|0
1629363170000|2021-08-19 08:52:50|310.89|308.49|311.03|308.63|311.03|308.63|310.89|308.49|0
1629363180000|2021-08-19 08:53:00|311.18|308.78|311.18|308.78|311.33|308.93|311.18|308.78|0
1629363190000|2021-08-19 08:53:10|311.03|308.63|311.03|308.63|311.18|308.78|311.03|308.63|0
1629363200000|2021-08-19 08:53:20|310.89|308.49|311.03|308.63|311.03|308.63|310.89|308.49|0
1629363220000|2021-08-19 08:53:40|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1629363230000|2021-08-19 08:53:50|311.32|308.92|311.18|308.78|311.32|308.92|311.18|308.78|0
1629363240000|2021-08-19 08:54:00|311.32|308.92|311.32|308.92|311.32|308.92|311.32|308.92|0
1629363250000|2021-08-19 08:54:10|311.18|308.78|311.32|308.92|311.32|308.92|311.18|308.78|0
1629363260000|2021-08-19 08:54:20|311.62|309.22|311.47|309.07|311.62|309.22|311.47|309.07|0
1629363280000|2021-08-19 08:54:40|311.39|308.99|311.62|309.22|311.62|309.22|311.32|308.92|0
1629363290000|2021-08-19 08:54:50|311.47|309.07|311.62|309.22|311.62|309.22|311.47|309.07|0
1629363300000|2021-08-19 08:55:00|311.32|308.92|311.62|309.22|311.62|309.22|311.32|308.92|0
1629363310000|2021-08-19 08:55:10|311.54|309.14|311.47|309.07|311.54|309.14|311.47|309.07|0
1629363330000|2021-08-19 08:55:30|311.62|309.22|311.47|309.07|311.62|309.22|311.47|309.07|0
1629363340000|2021-08-19 08:55:40|311.54|309.14|311.32|308.92|311.54|309.14|311.32|308.92|0
1629363350000|2021-08-19 08:55:50|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1629363360000|2021-08-19 08:56:00|311.47|309.07|311.32|308.92|311.61|309.21|311.32|308.92|0
1629363370000|2021-08-19 08:56:10|311.47|309.07|311.47|309.07|311.61|309.21|311.47|309.07|0
1629363390000|2021-08-19 08:56:30|311.32|308.92|311.18|308.78|311.32|308.92|311.18|308.78|0
1629363400000|2021-08-19 08:56:40|311.47|309.07|311.61|309.21|311.61|309.21|311.47|309.07|0
1629363410000|2021-08-19 08:56:50|311.47|309.07|311.61|309.21|311.61|309.21|311.32|308.92|0
1629363420000|2021-08-19 08:57:00|312.05|309.65|312.2|309.8|312.2|309.8|312.05|309.65|0
1629363430000|2021-08-19 08:57:10|312.27|309.87|312.56|310.16|312.56|310.16|312.27|309.87|0
1629363440000|2021-08-19 08:57:20|312.2|309.8|311.91|309.51|312.2|309.8|311.91|309.51|0
1629363450000|2021-08-19 08:57:30|311.76|309.36|311.91|309.51|312.05|309.65|311.76|309.36|0
1629363460000|2021-08-19 08:57:40|311.76|309.36|311.61|309.21|311.76|309.36|311.61|309.21|0
1629363470000|2021-08-19 08:57:50|311.76|309.36|311.61|309.21|311.76|309.36|311.61|309.21|0
1629363480000|2021-08-19 08:58:00|311.76|309.36|311.61|309.21|311.76|309.36|311.61|309.21|0
1629363490000|2021-08-19 08:58:10|311.76|309.36|311.9|309.5|311.91|309.51|311.76|309.36|0
1629363500000|2021-08-19 08:58:20|311.83|309.43|312.05|309.65|312.05|309.65|311.83|309.43|0
1629363510000|2021-08-19 08:58:30|312.34|309.94|312.34|309.94|312.34|309.94|312.34|309.94|0
1629363520000|2021-08-19 08:58:40|312.41|310.01|312.34|309.94|312.41|310.01|312.34|309.94|0
1629363530000|2021-08-19 08:58:50|312.49|310.09|312.41|310.01|312.49|310.09|312.41|310.01|0
1629363540000|2021-08-19 08:59:00|312.34|309.94|312.49|310.09|312.49|310.09|312.34|309.94|0
1629363550000|2021-08-19 08:59:10|312.41|310.01|312.49|310.09|312.49|310.09|312.2|309.8|0
1629363560000|2021-08-19 08:59:20|312.34|309.94|312.34|309.94|312.41|310.01|312.34|309.94|0
1629363570000|2021-08-19 08:59:30|312.49|310.09|312.49|310.09|312.49|310.09|312.49|310.09|0
1629363580000|2021-08-19 08:59:40|312.63|310.23|312.56|310.16|312.63|310.23|312.56|310.16|0
1629363590000|2021-08-19 08:59:50|312.63|310.23|312.78|310.38|312.78|310.38|312.63|310.23|0
1629363600000|2021-08-19 09:00:00|312.92|310.52|312.78|310.38|312.92|310.52|312.78|310.38|0
1629363610000|2021-08-19 09:00:10|312.63|310.23|312.78|310.38|312.78|310.38|312.63|310.23|0
1629363620000|2021-08-19 09:00:20|312.63|310.23|311.9|309.5|312.63|310.23|311.9|309.5|0
1629363630000|2021-08-19 09:00:30|311.76|309.36|311.61|309.21|311.76|309.36|311.47|309.07|0
1629363640000|2021-08-19 09:00:40|311.47|309.07|311.03|308.63|311.47|309.07|311.03|308.63|0
1629363650000|2021-08-19 09:00:50|310.89|308.49|310.89|308.49|310.89|308.49|310.89|308.49|0
1629363660000|2021-08-19 09:01:00|311.61|309.21|311.76|309.36|311.9|309.5|311.61|309.21|0
1629363670000|2021-08-19 09:01:10|311.61|309.21|311.18|308.78|311.61|309.21|311.18|308.78|0
1629363680000|2021-08-19 09:01:20|311.32|308.92|311.32|308.92|311.32|308.92|311.18|308.78|0
1629363690000|2021-08-19 09:01:30|311.47|309.07|310.74|308.34|311.47|309.07|310.74|308.34|0
1629363700000|2021-08-19 09:01:40|310.45|308.05|310.45|308.05|310.45|308.05|310.45|308.05|0
1629363710000|2021-08-19 09:01:50|310.59|308.19|311.1|308.7|311.1|308.7|310.59|308.19|0
1629363720000|2021-08-19 09:02:00|310.74|308.34|310.89|308.49|311.03|308.63|310.74|308.34|0
1629363730000|2021-08-19 09:02:10|311.03|308.63|310.89|308.49|311.03|308.63|310.89|308.49|0
1629363740000|2021-08-19 09:02:20|310.74|308.34|310.74|308.34|310.74|308.34|310.74|308.34|0
1629363750000|2021-08-19 09:02:30|310.89|308.49|310.81|308.41|310.89|308.49|310.81|308.41|0
1629363760000|2021-08-19 09:02:40|310.74|308.34|310.95|308.55|311.03|308.63|310.74|308.34|0
1629363770000|2021-08-19 09:02:50|311.03|308.63|311.61|309.21|311.76|309.36|311.03|308.63|0
1629363780000|2021-08-19 09:03:00|311.18|308.78|311.03|308.63|311.18|308.78|311.03|308.63|0
1629363790000|2021-08-19 09:03:10|311.25|308.85|311.47|309.07|311.47|309.07|311.25|308.85|0
1629363800000|2021-08-19 09:03:20|311.32|308.92|311.32|308.92|311.39|308.99|311.32|308.92|0
1629363810000|2021-08-19 09:03:30|311.61|309.21|311.32|308.92|311.76|309.36|311.32|308.92|0
1629363820000|2021-08-19 09:03:40|311.39|308.99|311.61|309.21|311.61|309.21|311.39|308.99|0
1629363830000|2021-08-19 09:03:50|311.9|309.5|312.05|309.65|312.05|309.65|311.9|309.5|0
1629363840000|2021-08-19 09:04:00|312.34|309.94|312.12|309.72|312.34|309.94|312.12|309.72|0
1629363850000|2021-08-19 09:04:10|312.19|309.79|312.05|309.65|312.34|309.94|312.05|309.65|0
1629363860000|2021-08-19 09:04:20|311.9|309.5|311.76|309.36|311.9|309.5|311.76|309.36|0
1629363870000|2021-08-19 09:04:30|311.9|309.5|311.61|309.21|311.9|309.5|311.54|309.14|0
1629363880000|2021-08-19 09:04:40|311.47|309.07|311.32|308.92|311.47|309.07|311.32|308.92|0
1629363890000|2021-08-19 09:04:50|311.17|308.77|311.03|308.63|311.17|308.77|311.03|308.63|0
1629363900000|2021-08-19 09:05:00|310.88|308.48|310.74|308.34|310.88|308.48|310.74|308.34|0
1629363920000|2021-08-19 09:05:20|310.88|308.48|310.88|308.48|310.88|308.48|310.88|308.48|0
1629363930000|2021-08-19 09:05:30|310.74|308.34|310.74|308.34|310.74|308.34|310.74|308.34|0
1629363950000|2021-08-19 09:05:50|310.88|308.48|310.74|308.34|310.88|308.48|310.74|308.34|0
1629363960000|2021-08-19 09:06:00|311.03|308.63|311.03|308.63|311.03|308.63|310.88|308.48|0
1629363970000|2021-08-19 09:06:10|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1629363980000|2021-08-19 09:06:20|310.74|308.34|310.59|308.19|310.74|308.34|310.59|308.19|0
1629363990000|2021-08-19 09:06:30|310.52|308.12|310.59|308.19|310.59|308.19|310.45|308.05|0
1629364000000|2021-08-19 09:06:40|310.45|308.05|310.37|307.97|310.45|308.05|310.37|307.97|0
1629364010000|2021-08-19 09:06:50|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1629364020000|2021-08-19 09:07:00|309.87|307.47|309.58|307.18|309.87|307.47|309.58|307.18|0
1629364030000|2021-08-19 09:07:10|309.72|307.32|309.58|307.18|309.72|307.32|309.58|307.18|0
1629364040000|2021-08-19 09:07:20|309.43|307.03|309.43|307.03|309.58|307.18|309.43|307.03|0
1629364050000|2021-08-19 09:07:30|309.58|307.18|309.72|307.32|309.72|307.32|309.58|307.18|0
1629364060000|2021-08-19 09:07:40|309.58|307.18|309.72|307.32|309.72|307.32|309.58|307.18|0
1629364070000|2021-08-19 09:07:50|309.58|307.18|309.43|307.03|309.58|307.18|309.43|307.03|0
1629364080000|2021-08-19 09:08:00|309.58|307.18|309.43|307.03|309.58|307.18|309.36|306.96|0
1629364090000|2021-08-19 09:08:10|309.29|306.89|309.29|306.89|309.43|307.03|309.29|306.89|0
1629364100000|2021-08-19 09:08:20|309.14|306.74|309.29|306.89|309.29|306.89|309.14|306.74|0
1629364110000|2021-08-19 09:08:30|309.43|307.03|309.29|306.89|309.58|307.18|309.29|306.89|0
1629364120000|2021-08-19 09:08:40|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1629364130000|2021-08-19 09:08:50|309.5|307.1|309.29|306.89|309.65|307.25|309.29|306.89|0
1629364140000|2021-08-19 09:09:00|309.43|307.03|309.58|307.18|309.72|307.32|309.43|307.03|0
1629364150000|2021-08-19 09:09:10|309.72|307.32|309.58|307.18|309.72|307.32|309.58|307.18|0
1629364160000|2021-08-19 09:09:20|309.43|307.03|309.58|307.18|309.58|307.18|309.43|307.03|0
1629364170000|2021-08-19 09:09:30|309.43|307.03|309.43|307.03|309.43|307.03|309.29|306.89|0
1629364180000|2021-08-19 09:09:40|309.58|307.18|309.43|307.03|309.58|307.18|309.43|307.03|0
1629364190000|2021-08-19 09:09:50|309.58|307.18|309.5|307.1|309.58|307.18|309.5|307.1|0
1629364200000|2021-08-19 09:10:00|309.72|307.32|309.58|307.18|309.72|307.32|309.58|307.18|0
1629364210000|2021-08-19 09:10:10|309.87|307.47|309.72|307.32|309.87|307.47|309.72|307.32|0
1629364220000|2021-08-19 09:10:20|309.58|307.18|309.29|306.89|309.58|307.18|309.29|306.89|0
1629364230000|2021-08-19 09:10:30|309.43|307.03|309.58|307.18|309.58|307.18|309.43|307.03|0
1629364240000|2021-08-19 09:10:40|309.72|307.32|309.72|307.32|309.72|307.32|309.58|307.18|0
1629364250000|2021-08-19 09:10:50|309.58|307.18|309.43|307.03|309.58|307.18|309.43|307.03|0
1629364260000|2021-08-19 09:11:00|309.29|306.89|309.29|306.89|309.29|306.89|309.21|306.81|0
1629364270000|2021-08-19 09:11:10|309.35|306.95|309.29|306.89|309.43|307.03|309.29|306.89|0
1629364280000|2021-08-19 09:11:20|309.43|307.03|309.29|306.89|309.43|307.03|309.29|306.89|0
1629364290000|2021-08-19 09:11:30|309.28|306.88|309.14|306.74|309.28|306.88|309.14|306.74|0
1629364300000|2021-08-19 09:11:40|309.28|306.88|309.28|306.88|309.28|306.88|309.14|306.74|0
1629364310000|2021-08-19 09:11:50|309.14|306.74|309.43|307.03|309.43|307.03|309.14|306.74|0
1629364320000|2021-08-19 09:12:00|309.35|306.95|309.43|307.03|309.43|307.03|309.35|306.95|0
1629364330000|2021-08-19 09:12:10|309.35|306.95|309.57|307.17|309.57|307.17|309.35|306.95|0
1629364340000|2021-08-19 09:12:20|309.72|307.32|309.86|307.46|310.01|307.61|309.72|307.32|0
1629364350000|2021-08-19 09:12:30|310.01|307.61|310.3|307.9|310.3|307.9|310.01|307.61|0
1629364360000|2021-08-19 09:12:40|310.44|308.04|310.74|308.34|310.74|308.34|310.44|308.04|0
1629364370000|2021-08-19 09:12:50|310.59|308.19|310.3|307.9|310.59|308.19|310.3|307.9|0
1629364380000|2021-08-19 09:13:00|310.44|308.04|311.15|308.75|311.3|308.9|310.15|307.75|0
1629364390000|2021-08-19 09:13:10|311.01|308.61|311.15|308.75|311.15|308.75|311.01|308.61|0
1629364400000|2021-08-19 09:13:20|311.3|308.9|311.15|308.75|311.3|308.9|311.15|308.75|0
1629364410000|2021-08-19 09:13:30|310.86|308.46|311.15|308.75|311.15|308.75|310.86|308.46|0
1629364420000|2021-08-19 09:13:40|311.3|308.9|311.3|308.9|311.3|308.9|311.15|308.75|0
1629364430000|2021-08-19 09:13:50|311.15|308.75|311.22|308.82|311.22|308.82|311.15|308.75|0
1629364440000|2021-08-19 09:14:00|311.15|308.75|311.3|308.9|311.44|309.04|311.15|308.75|0
1629364450000|2021-08-19 09:14:10|311.37|308.97|311.44|309.04|311.44|309.04|311.3|308.9|0
1629364460000|2021-08-19 09:14:20|311.3|308.9|311.44|309.04|311.44|309.04|311.15|308.75|0
1629364470000|2021-08-19 09:14:30|311.3|308.9|311.44|309.04|311.44|309.04|311.3|308.9|0
1629364480000|2021-08-19 09:14:40|311.3|308.9|311.3|308.9|311.3|308.9|311.3|308.9|0
1629364490000|2021-08-19 09:14:50|311.22|308.82|311.44|309.04|311.44|309.04|311.22|308.82|0
1629364500000|2021-08-19 09:15:00|311.22|308.82|311.01|308.61|311.3|308.9|311.01|308.61|0
1629364510000|2021-08-19 09:15:10|310.86|308.46|310.93|308.53|311.08|308.68|310.86|308.46|0
1629364520000|2021-08-19 09:15:20|310.64|308.24|310.57|308.17|310.64|308.24|310.57|308.17|0
1629364530000|2021-08-19 09:15:30|310.43|308.03|310.28|307.88|310.43|308.03|310.28|307.88|0
1629364540000|2021-08-19 09:15:40|310.14|307.74|310.28|307.88|310.28|307.88|310.14|307.74|0
1629364550000|2021-08-19 09:15:50|310.14|307.74|310.14|307.74|310.28|307.88|310.14|307.74|0
1629364570000|2021-08-19 09:16:10|310.28|307.88|310.14|307.74|310.28|307.88|310.14|307.74|0
1629364580000|2021-08-19 09:16:20|309.99|307.59|309.99|307.59|309.99|307.59|309.99|307.59|0
1629364590000|2021-08-19 09:16:30|310.14|307.74|310.14|307.74|310.14|307.74|310.14|307.74|0
1629364600000|2021-08-19 09:16:40|310.28|307.88|310.43|308.03|310.43|308.03|310.28|307.88|0
1629364610000|2021-08-19 09:16:50|310.28|307.88|310.57|308.17|310.57|308.17|310.28|307.88|0
1629364620000|2021-08-19 09:17:00|310.43|308.03|310.28|307.88|310.43|308.03|310.28|307.88|0
1629364630000|2021-08-19 09:17:10|310.14|307.74|309.99|307.59|310.14|307.74|309.85|307.45|0
1629364640000|2021-08-19 09:17:20|310.14|307.74|310.06|307.66|310.14|307.74|310.06|307.66|0
1629364650000|2021-08-19 09:17:30|309.85|307.45|309.7|307.3|309.85|307.45|309.7|307.3|0
1629364660000|2021-08-19 09:17:40|309.77|307.37|309.7|307.3|309.77|307.37|309.7|307.3|0
1629364680000|2021-08-19 09:18:00|309.85|307.45|309.85|307.45|309.85|307.45|309.85|307.45|0
1629364690000|2021-08-19 09:18:10|309.7|307.3|309.85|307.45|309.85|307.45|309.7|307.3|0
1629364700000|2021-08-19 09:18:20|309.7|307.3|310.28|307.88|310.28|307.88|309.7|307.3|0
1629364710000|2021-08-19 09:18:30|310.57|308.17|311.01|308.61|311.01|308.61|310.57|308.17|0
1629364720000|2021-08-19 09:18:40|311.15|308.75|311.3|308.9|311.3|308.9|311.01|308.61|0
1629364730000|2021-08-19 09:18:50|311.15|308.75|311.44|309.04|311.59|309.19|311.15|308.75|0
1629364740000|2021-08-19 09:19:00|311.36|308.96|311.73|309.33|311.73|309.33|311.36|308.96|0
1629364750000|2021-08-19 09:19:10|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1629364760000|2021-08-19 09:19:20|311.88|309.48|311.88|309.48|311.88|309.48|311.73|309.33|0
1629364770000|2021-08-19 09:19:30|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1629364780000|2021-08-19 09:19:40|312.17|309.77|312.46|310.06|312.46|310.06|312.17|309.77|0
1629364790000|2021-08-19 09:19:50|312.6|310.2|312.89|310.49|312.96|310.56|312.6|310.2|0
1629364800000|2021-08-19 09:20:00|313.18|310.78|312.75|310.35|313.18|310.78|312.75|310.35|0
1629364810000|2021-08-19 09:20:10|312.6|310.2|312.02|309.62|312.6|310.2|312.02|309.62|0
1629364820000|2021-08-19 09:20:20|311.88|309.48|312.6|310.2|312.6|310.2|311.88|309.48|0
1629364830000|2021-08-19 09:20:30|312.75|310.35|312.75|310.35|312.75|310.35|312.6|310.2|0
1629364840000|2021-08-19 09:20:40|312.89|310.49|313.04|310.64|313.18|310.78|312.89|310.49|0
1629364850000|2021-08-19 09:20:50|313.18|310.78|312.75|310.35|313.18|310.78|312.6|310.2|0
1629364860000|2021-08-19 09:21:00|312.6|310.2|313.18|310.78|313.18|310.78|312.6|310.2|0
1629364870000|2021-08-19 09:21:10|313.04|310.64|313.04|310.64|313.11|310.71|313.04|310.64|0
1629364880000|2021-08-19 09:21:20|313.33|310.93|313.04|310.64|313.33|310.93|313.04|310.64|0
1629364890000|2021-08-19 09:21:30|313.18|310.78|313.04|310.64|313.25|310.85|313.04|310.64|0
1629364900000|2021-08-19 09:21:40|313.18|310.78|313.33|310.93|313.33|310.93|313.04|310.64|0
1629364910000|2021-08-19 09:21:50|313.47|311.07|313.47|311.07|313.47|311.07|313.33|310.93|0
1629364920000|2021-08-19 09:22:00|313.33|310.93|313.33|310.93|313.47|311.07|313.33|310.93|0
1629364930000|2021-08-19 09:22:10|313.18|310.78|313.18|310.78|313.47|311.07|313.18|310.78|0
1629364940000|2021-08-19 09:22:20|313.04|310.64|313.04|310.64|313.18|310.78|313.04|310.64|0
1629364950000|2021-08-19 09:22:30|313.33|310.93|313.47|311.07|313.47|311.07|313.33|310.93|0
1629364960000|2021-08-19 09:22:40|313.62|311.22|313.33|310.93|313.62|311.22|313.33|310.93|0
1629364970000|2021-08-19 09:22:50|313.62|311.22|313.62|311.22|313.62|311.22|313.62|311.22|0
1629364980000|2021-08-19 09:23:00|313.47|311.07|313.33|310.93|313.47|311.07|313.33|310.93|0
1629364990000|2021-08-19 09:23:10|313.47|311.07|313.62|311.22|313.76|311.36|313.47|311.07|0
1629365000000|2021-08-19 09:23:20|313.76|311.36|313.69|311.29|313.76|311.36|313.62|311.22|0
1629365010000|2021-08-19 09:23:30|313.62|311.22|313.76|311.36|313.76|311.36|313.62|311.22|0
1629365020000|2021-08-19 09:23:40|313.69|311.29|313.47|311.07|313.69|311.29|313.47|311.07|0
1629365030000|2021-08-19 09:23:50|313.33|310.93|313.25|310.85|313.33|310.93|313.25|310.85|0
1629365040000|2021-08-19 09:24:00|313.18|310.78|313.33|310.93|313.33|310.93|313.18|310.78|0
1629365050000|2021-08-19 09:24:10|313.18|310.78|313.18|310.78|313.18|310.78|313.18|310.78|0
1629365060000|2021-08-19 09:24:20|313.33|310.93|313.18|310.78|313.33|310.93|313.18|310.78|0
1629365070000|2021-08-19 09:24:30|313.04|310.64|313.33|310.93|313.33|310.93|313.04|310.64|0
1629365080000|2021-08-19 09:24:40|313.47|311.07|313.76|311.36|313.76|311.36|313.33|310.93|0
1629365090000|2021-08-19 09:24:50|313.47|311.07|313.47|311.07|313.47|311.07|313.33|310.93|0
1629365100000|2021-08-19 09:25:00|313.62|311.22|313.47|311.07|313.62|311.22|313.47|311.07|0
1629365110000|2021-08-19 09:25:10|313.18|310.78|313.11|310.71|313.18|310.78|313.11|310.71|0
1629365120000|2021-08-19 09:25:20|313.04|310.64|312.89|310.49|313.04|310.64|312.89|310.49|0
1629365130000|2021-08-19 09:25:30|313.04|310.64|312.96|310.56|313.04|310.64|312.96|310.56|0
1629365140000|2021-08-19 09:25:40|312.89|310.49|313.04|310.64|313.11|310.71|312.89|310.49|0
1629365150000|2021-08-19 09:25:50|313.18|310.78|313.33|310.93|313.33|310.93|313.18|310.78|0
1629365160000|2021-08-19 09:26:00|313.25|310.85|313.18|310.78|313.33|310.93|313.18|310.78|0
1629365170000|2021-08-19 09:26:10|313.33|310.93|313.47|311.07|313.47|311.07|313.33|310.93|0
1629365180000|2021-08-19 09:26:20|313.54|311.14|313.62|311.22|313.62|311.22|313.47|311.07|0
1629365200000|2021-08-19 09:26:40|313.76|311.36|313.91|311.51|313.91|311.51|313.76|311.36|0
1629365210000|2021-08-19 09:26:50|313.83|311.43|313.76|311.36|313.83|311.43|313.62|311.22|0
1629365220000|2021-08-19 09:27:00|313.62|311.22|313.91|311.51|313.91|311.51|313.62|311.22|0
1629365230000|2021-08-19 09:27:10|314.05|311.65|313.62|311.22|314.05|311.65|313.62|311.22|0
1629365240000|2021-08-19 09:27:20|313.47|311.07|313.47|311.07|313.47|311.07|313.47|311.07|0
1629365250000|2021-08-19 09:27:30|313.62|311.22|313.91|311.51|313.91|311.51|313.62|311.22|0
1629365260000|2021-08-19 09:27:40|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1629365270000|2021-08-19 09:27:50|314.2|311.8|314.49|312.09|314.64|312.24|314.2|311.8|0
1629365280000|2021-08-19 09:28:00|314.64|312.24|314.64|312.24|314.64|312.24|314.49|312.09|0
1629365290000|2021-08-19 09:28:10|314.78|312.38|314.49|312.09|314.78|312.38|314.49|312.09|0
1629365300000|2021-08-19 09:28:20|314.35|311.95|314.2|311.8|314.35|311.95|314.2|311.8|0
1629365310000|2021-08-19 09:28:30|314.49|312.09|314.49|312.09|314.64|312.24|314.49|312.09|0
1629365330000|2021-08-19 09:28:50|314.64|312.24|314.71|312.31|314.71|312.31|314.64|312.24|0
1629365340000|2021-08-19 09:29:00|314.64|312.24|314.78|312.38|314.93|312.53|314.64|312.24|0
1629365350000|2021-08-19 09:29:10|314.64|312.24|314.35|311.95|314.64|312.24|314.35|311.95|0
1629365360000|2021-08-19 09:29:20|314.05|311.65|314.2|311.8|314.2|311.8|313.91|311.51|0
1629365370000|2021-08-19 09:29:30|313.98|311.58|313.91|311.51|314.05|311.65|313.91|311.51|0
1629365380000|2021-08-19 09:29:40|314.2|311.8|314.34|311.94|314.34|311.94|314.2|311.8|0
1629365390000|2021-08-19 09:29:50|314.05|311.65|314.2|311.8|314.2|311.8|313.91|311.51|0
1629365400000|2021-08-19 09:30:00|314.05|311.65|313.91|311.51|314.2|311.8|313.91|311.51|0
1629365410000|2021-08-19 09:30:10|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1629365420000|2021-08-19 09:30:20|314.2|311.8|314.41|312.01|314.41|312.01|314.05|311.65|0
1629365430000|2021-08-19 09:30:30|314.34|311.94|314.2|311.8|314.34|311.94|314.2|311.8|0
1629365440000|2021-08-19 09:30:40|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1629365450000|2021-08-19 09:30:50|313.91|311.51|313.91|311.51|313.91|311.51|313.76|311.36|0
1629365460000|2021-08-19 09:31:00|313.62|311.22|313.47|311.07|313.62|311.22|313.47|311.07|0
1629365470000|2021-08-19 09:31:10|313.62|311.22|313.62|311.22|313.62|311.22|313.62|311.22|0
1629365480000|2021-08-19 09:31:20|313.47|311.07|313.62|311.22|313.62|311.22|313.47|311.07|0
1629365490000|2021-08-19 09:31:30|313.47|311.07|313.54|311.14|313.54|311.14|313.47|311.07|0
1629365500000|2021-08-19 09:31:40|313.47|311.07|313.62|311.22|313.62|311.22|313.47|311.07|0
1629365510000|2021-08-19 09:31:50|313.76|311.36|313.62|311.22|313.76|311.36|313.47|311.07|0
1629365520000|2021-08-19 09:32:00|313.54|311.14|313.47|311.07|313.54|311.14|313.47|311.07|0
1629365530000|2021-08-19 09:32:10|313.62|311.22|314.05|311.65|314.05|311.65|313.62|311.22|0
1629365540000|2021-08-19 09:32:20|314.2|311.8|313.62|311.22|314.2|311.8|313.62|311.22|0
1629365550000|2021-08-19 09:32:30|313.47|311.07|313.47|311.07|313.47|311.07|313.47|311.07|0
1629365560000|2021-08-19 09:32:40|313.54|311.14|313.61|311.21|313.76|311.36|313.54|311.14|0
1629365570000|2021-08-19 09:32:50|313.76|311.36|313.76|311.36|313.76|311.36|313.61|311.21|0
1629365580000|2021-08-19 09:33:00|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1629365590000|2021-08-19 09:33:10|313.91|311.51|313.91|311.51|313.91|311.51|313.91|311.51|0
1629365600000|2021-08-19 09:33:20|313.98|311.58|313.76|311.36|313.98|311.58|313.76|311.36|0
1629365610000|2021-08-19 09:33:30|313.91|311.51|314.78|312.38|314.78|312.38|313.91|311.51|0
1629365620000|2021-08-19 09:33:40|314.63|312.23|315.29|312.89|315.29|312.89|314.63|312.23|0
1629365630000|2021-08-19 09:33:50|315.22|312.82|315.95|313.55|316.1|313.7|315.22|312.82|0
1629365640000|2021-08-19 09:34:00|316.24|313.84|316.83|314.43|316.83|314.43|316.24|313.84|0
1629365650000|2021-08-19 09:34:10|316.6|314.2|316.02|313.62|316.6|314.2|316.02|313.62|0
1629365660000|2021-08-19 09:34:20|316.39|313.99|316.24|313.84|316.39|313.99|316.1|313.7|0
1629365670000|2021-08-19 09:34:30|316.53|314.13|316.83|314.43|316.83|314.43|316.53|314.13|0
1629365680000|2021-08-19 09:34:40|316.9|314.5|316.83|314.43|316.9|314.5|316.83|314.43|0
1629365690000|2021-08-19 09:34:50|316.9|314.5|317.41|315.01|317.41|315.01|316.9|314.5|0
1629365700000|2021-08-19 09:35:00|317.56|315.16|316.97|314.57|317.56|315.16|316.97|314.57|0
1629365710000|2021-08-19 09:35:10|317.34|314.94|316.97|314.57|317.41|315.01|316.97|314.57|0
1629365720000|2021-08-19 09:35:20|316.75|314.35|317.12|314.72|317.12|314.72|316.75|314.35|0
1629365730000|2021-08-19 09:35:30|317.27|314.87|317.41|315.01|317.41|315.01|317.12|314.72|0
1629365740000|2021-08-19 09:35:40|317.27|314.87|316.97|314.57|317.27|314.87|316.97|314.57|0
1629365750000|2021-08-19 09:35:50|317.12|314.72|317.41|315.01|317.41|315.01|316.97|314.57|0
1629365760000|2021-08-19 09:36:00|317.56|315.16|317.56|315.16|317.85|315.45|317.56|315.16|0
1629365770000|2021-08-19 09:36:10|317.85|315.45|319.11|316.71|319.11|316.71|317.85|315.45|0
1629365780000|2021-08-19 09:36:20|318.96|316.56|316.09|313.69|318.96|316.56|316.09|313.69|0
1629365790000|2021-08-19 09:36:30|315.8|313.4|315.36|312.96|315.8|313.4|315.36|312.96|0
1629365800000|2021-08-19 09:36:40|315.51|313.11|314.37|311.97|315.51|313.11|314.37|311.97|0
1629365810000|2021-08-19 09:36:50|314.22|311.82|314.14|311.74|314.22|311.82|314|311.6|0
1629365820000|2021-08-19 09:37:00|314.22|311.82|314.22|311.82|314.37|311.97|314.07|311.67|0
1629365830000|2021-08-19 09:37:10|314.07|311.67|314.44|312.04|314.51|312.11|314.07|311.67|0
1629365840000|2021-08-19 09:37:20|314.29|311.89|315.65|313.25|315.65|313.25|314.29|311.89|0
1629365850000|2021-08-19 09:37:30|315.72|313.32|315.8|313.4|315.87|313.47|315.72|313.32|0
1629365860000|2021-08-19 09:37:40|315.65|313.25|315.72|313.32|315.8|313.4|315.65|313.25|0
1629365870000|2021-08-19 09:37:50|315.8|313.4|315.95|313.55|315.95|313.55|315.8|313.4|0
1629365880000|2021-08-19 09:38:00|316.24|313.84|316.09|313.69|316.24|313.84|316.09|313.69|0
1629365890000|2021-08-19 09:38:10|316.16|313.76|315.87|313.47|316.16|313.76|315.87|313.47|0
1629365900000|2021-08-19 09:38:20|315.8|313.4|316.09|313.69|316.09|313.69|315.8|313.4|0
1629365910000|2021-08-19 09:38:30|315.95|313.55|316.02|313.62|316.02|313.62|315.95|313.55|0
1629365920000|2021-08-19 09:38:40|315.8|313.4|315.95|313.55|315.95|313.55|315.65|313.25|0
1629365940000|2021-08-19 09:39:00|316.09|313.69|316.39|313.99|316.39|313.99|316.09|313.69|0
1629365950000|2021-08-19 09:39:10|316.24|313.84|316.24|313.84|316.39|313.99|316.09|313.69|0
1629365960000|2021-08-19 09:39:20|316.16|313.76|316.09|313.69|316.16|313.76|316.09|313.69|0
1629365970000|2021-08-19 09:39:30|315.95|313.55|316.16|313.76|316.16|313.76|315.95|313.55|0
1629365980000|2021-08-19 09:39:40|316.24|313.84|316.24|313.84|316.24|313.84|315.95|313.55|0
1629365990000|2021-08-19 09:39:50|316.09|313.69|316.09|313.69|316.16|313.76|316.09|313.69|0
1629366000000|2021-08-19 09:40:00|316.24|313.84|316.39|313.99|316.39|313.99|316.09|313.69|0
1629366010000|2021-08-19 09:40:10|316.24|313.84|315.8|313.4|316.24|313.84|315.8|313.4|0
1629366020000|2021-08-19 09:40:20|315.65|313.25|315.95|313.55|316.09|313.69|315.65|313.25|0
1629366030000|2021-08-19 09:40:30|316.09|313.69|315.95|313.55|316.09|313.69|315.95|313.55|0
1629366040000|2021-08-19 09:40:40|315.8|313.4|315.95|313.55|315.95|313.55|315.8|313.4|0
1629366050000|2021-08-19 09:40:50|315.72|313.32|315.8|313.4|315.8|313.4|315.65|313.25|0
1629366060000|2021-08-19 09:41:00|315.95|313.55|316.02|313.62|316.02|313.62|315.95|313.55|0
1629366070000|2021-08-19 09:41:10|316.09|313.69|316.09|313.69|316.09|313.69|315.95|313.55|0
1629366080000|2021-08-19 09:41:20|316.02|313.62|315.95|313.55|316.02|313.62|315.8|313.4|0
1629366090000|2021-08-19 09:41:30|315.8|313.4|315.95|313.55|315.95|313.55|315.8|313.4|0
1629366100000|2021-08-19 09:41:40|315.8|313.4|314.51|312.11|315.8|313.4|314.51|312.11|0
1629366110000|2021-08-19 09:41:50|314.44|312.04|314.95|312.55|314.95|312.55|314.44|312.04|0
1629366120000|2021-08-19 09:42:00|314.8|312.4|315.25|312.85|315.25|312.85|314.8|312.4|0
1629366130000|2021-08-19 09:42:10|315.46|313.06|315.69|313.29|315.83|313.43|315.46|313.06|0
1629366140000|2021-08-19 09:42:20|315.54|313.14|315.54|313.14|315.54|313.14|315.39|312.99|0
1629366150000|2021-08-19 09:42:30|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1629366160000|2021-08-19 09:42:40|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1629366170000|2021-08-19 09:42:50|315.69|313.29|315.54|313.14|315.69|313.29|315.54|313.14|0
1629366180000|2021-08-19 09:43:00|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1629366190000|2021-08-19 09:43:10|315.69|313.29|315.83|313.43|315.83|313.43|315.69|313.29|0
1629366200000|2021-08-19 09:43:20|315.98|313.58|315.98|313.58|315.98|313.58|315.83|313.43|0
1629366210000|2021-08-19 09:43:30|315.83|313.43|315.54|313.14|315.98|313.58|315.54|313.14|0
1629366230000|2021-08-19 09:43:50|315.69|313.29|315.54|313.14|315.83|313.43|315.54|313.14|0
1629366240000|2021-08-19 09:44:00|315.69|313.29|315.32|312.92|315.69|313.29|315.32|312.92|0
1629366250000|2021-08-19 09:44:10|315.1|312.7|315.24|312.84|315.24|312.84|315.1|312.7|0
1629366260000|2021-08-19 09:44:20|315.1|312.7|315.24|312.84|315.24|312.84|314.95|312.55|0
1629366270000|2021-08-19 09:44:30|315.1|312.7|316.13|313.73|316.13|313.73|315.02|312.62|0
1629366280000|2021-08-19 09:44:40|315.98|313.58|316.13|313.73|316.13|313.73|315.98|313.58|0
1629366290000|2021-08-19 09:44:50|316.27|313.87|316.13|313.73|316.27|313.87|316.13|313.73|0
1629366300000|2021-08-19 09:45:00|315.98|313.58|315.69|313.29|316.13|313.73|315.69|313.29|0
1629366310000|2021-08-19 09:45:10|315.54|313.14|315.69|313.29|315.69|313.29|315.54|313.14|0
1629366320000|2021-08-19 09:45:20|315.54|313.14|316.42|314.02|316.42|314.02|315.54|313.14|0
1629366330000|2021-08-19 09:45:30|316.27|313.87|316.57|314.17|316.57|314.17|316.13|313.73|0
1629366340000|2021-08-19 09:45:40|316.42|314.02|316.42|314.02|316.42|314.02|316.13|313.73|0
1629366350000|2021-08-19 09:45:50|316.57|314.17|316.71|314.31|316.86|314.46|316.57|314.17|0
1629366370000|2021-08-19 09:46:10|316.57|314.17|316.86|314.46|316.86|314.46|316.57|314.17|0
1629366380000|2021-08-19 09:46:20|317.01|314.61|317.16|314.76|317.16|314.76|317.01|314.61|0
1629366390000|2021-08-19 09:46:30|317.01|314.61|316.86|314.46|317.01|314.61|316.86|314.46|0
1629366400000|2021-08-19 09:46:40|317.01|314.61|316.71|314.31|317.01|314.61|316.71|314.31|0
1629366410000|2021-08-19 09:46:50|316.86|314.46|317.3|314.9|317.3|314.9|316.86|314.46|0
1629366420000|2021-08-19 09:47:00|317.45|315.05|317.16|314.76|317.45|315.05|317.16|314.76|0
1629366430000|2021-08-19 09:47:10|317.3|314.9|317.45|315.05|317.45|315.05|317.08|314.68|0
1629366440000|2021-08-19 09:47:20|317.3|314.9|317.01|314.61|317.3|314.9|317.01|314.61|0
1629366450000|2021-08-19 09:47:30|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1629366460000|2021-08-19 09:47:40|317.01|314.61|316.86|314.46|317.01|314.61|316.71|314.31|0
1629366470000|2021-08-19 09:47:50|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1629366480000|2021-08-19 09:48:00|316.86|314.46|316.86|314.46|317.01|314.61|316.86|314.46|0
1629366490000|2021-08-19 09:48:10|317.01|314.61|316.86|314.46|317.16|314.76|316.86|314.46|0
1629366500000|2021-08-19 09:48:20|317.01|314.61|316.93|314.53|317.01|314.61|316.93|314.53|0
1629366510000|2021-08-19 09:48:30|316.86|314.46|317.01|314.61|317.01|314.61|316.71|314.31|0
1629366520000|2021-08-19 09:48:40|316.86|314.46|316.86|314.46|317.01|314.61|316.86|314.46|0
1629366530000|2021-08-19 09:48:50|317.01|314.61|316.86|314.46|317.01|314.61|316.86|314.46|0
1629366540000|2021-08-19 09:49:00|317.01|314.61|316.86|314.46|317.01|314.61|316.86|314.46|0
1629366550000|2021-08-19 09:49:10|317.16|314.76|317.01|314.61|317.16|314.76|317.01|314.61|0
1629366570000|2021-08-19 09:49:30|316.93|314.53|316.93|314.53|316.93|314.53|316.93|314.53|0
1629366580000|2021-08-19 09:49:40|316.86|314.46|316.86|314.46|316.93|314.53|316.86|314.46|0
1629366590000|2021-08-19 09:49:50|316.93|314.53|317.01|314.61|317.01|314.61|316.86|314.46|0
1629366600000|2021-08-19 09:50:00|317.16|314.76|317.01|314.61|317.16|314.76|317.01|314.61|0
1629366610000|2021-08-19 09:50:10|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1629366620000|2021-08-19 09:50:20|317.01|314.61|317.01|314.61|317.01|314.61|317.01|314.61|0
1629366630000|2021-08-19 09:50:30|316.86|314.46|317.01|314.61|317.01|314.61|316.86|314.46|0
1629366650000|2021-08-19 09:50:50|316.93|314.53|317.01|314.61|317.01|314.61|316.93|314.53|0
1629366660000|2021-08-19 09:51:00|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1629366670000|2021-08-19 09:51:10|317.01|314.61|317.15|314.75|317.15|314.75|317.01|314.61|0
1629366680000|2021-08-19 09:51:20|317.01|314.61|317.15|314.75|317.23|314.83|317.01|314.61|0
1629366690000|2021-08-19 09:51:30|317.3|314.9|317.3|314.9|317.45|315.05|317.3|314.9|0
1629366700000|2021-08-19 09:51:40|317.45|315.05|317.01|314.61|317.45|315.05|317.01|314.61|0
1629366710000|2021-08-19 09:51:50|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1629366720000|2021-08-19 09:52:00|317.15|314.75|317.15|314.75|317.15|314.75|317.01|314.61|0
1629366730000|2021-08-19 09:52:10|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1629366740000|2021-08-19 09:52:20|317.15|314.75|317.15|314.75|317.3|314.9|317.15|314.75|0
1629366750000|2021-08-19 09:52:30|317.3|314.9|317.45|315.05|317.45|315.05|317.3|314.9|0
1629366760000|2021-08-19 09:52:40|317.6|315.2|317.74|315.34|317.74|315.34|317.6|315.2|0
1629366770000|2021-08-19 09:52:50|317.89|315.49|318.19|315.79|318.19|315.79|317.89|315.49|0
1629366780000|2021-08-19 09:53:00|318.04|315.64|318.19|315.79|318.19|315.79|318.04|315.64|0
1629366790000|2021-08-19 09:53:10|318.04|315.64|317.74|315.34|318.04|315.64|317.74|315.34|0
1629366800000|2021-08-19 09:53:20|317.81|315.41|317.89|315.49|317.89|315.49|317.74|315.34|0
1629366810000|2021-08-19 09:53:30|317.96|315.56|317.6|315.2|318.04|315.64|317.6|315.2|0
1629366820000|2021-08-19 09:53:40|317.74|315.34|317.74|315.34|317.74|315.34|317.74|315.34|0
1629366830000|2021-08-19 09:53:50|317.89|315.49|318.26|315.86|318.26|315.86|317.89|315.49|0
1629366840000|2021-08-19 09:54:00|318.11|315.71|318.11|315.71|318.11|315.71|318.04|315.64|0
1629366850000|2021-08-19 09:54:10|318.04|315.64|318.19|315.79|318.19|315.79|318.04|315.64|0
1629366860000|2021-08-19 09:54:20|318.11|315.71|318.19|315.79|318.19|315.79|318.11|315.71|0
1629366870000|2021-08-19 09:54:30|318.04|315.64|318.19|315.79|318.19|315.79|318.04|315.64|0
1629366900000|2021-08-19 09:55:00|318.11|315.71|318.04|315.64|318.11|315.71|318.04|315.64|0
1629366910000|2021-08-19 09:55:10|318.19|315.79|318.04|315.64|318.19|315.79|318.04|315.64|0
1629366920000|2021-08-19 09:55:20|318.11|315.71|318.63|316.23|318.63|316.23|318.11|315.71|0
1629366930000|2021-08-19 09:55:30|318.78|316.38|319.37|316.97|319.37|316.97|318.78|316.38|0
1629366940000|2021-08-19 09:55:40|319.22|316.82|319.22|316.82|319.29|316.89|319.22|316.82|0
1629366950000|2021-08-19 09:55:50|319.07|316.67|319.37|316.97|319.37|316.97|319.07|316.67|0
1629366960000|2021-08-19 09:56:00|319.52|317.12|319.66|317.26|319.66|317.26|319.52|317.12|0
1629366970000|2021-08-19 09:56:10|319.81|317.41|318.92|316.52|319.81|317.41|318.92|316.52|0
1629366980000|2021-08-19 09:56:20|319.52|317.12|319.66|317.26|319.66|317.26|319.52|317.12|0
1629366990000|2021-08-19 09:56:30|319.81|317.41|319.66|317.26|319.81|317.41|319.66|317.26|0
1629367000000|2021-08-19 09:56:40|319.52|317.12|319.52|317.12|319.52|317.12|319.37|316.97|0
1629367010000|2021-08-19 09:56:50|319.66|317.26|319.66|317.26|319.73|317.33|319.66|317.26|0
1629367020000|2021-08-19 09:57:00|319.81|317.41|319.51|317.11|319.81|317.41|319.51|317.11|0
1629367030000|2021-08-19 09:57:10|319.29|316.89|319.51|317.11|319.51|317.11|319.29|316.89|0
1629367040000|2021-08-19 09:57:20|319.59|317.19|319.51|317.11|319.59|317.19|319.51|317.11|0
1629367050000|2021-08-19 09:57:30|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1629367060000|2021-08-19 09:57:40|319.22|316.82|319.22|316.82|319.37|316.97|319.22|316.82|0
1629367070000|2021-08-19 09:57:50|319.29|316.89|318.78|316.38|319.29|316.89|318.78|316.38|0
1629367080000|2021-08-19 09:58:00|318.63|316.23|318.63|316.23|318.78|316.38|318.63|316.23|0
1629367090000|2021-08-19 09:58:10|318.48|316.08|318.33|315.93|318.48|316.08|318.33|315.93|0
1629367100000|2021-08-19 09:58:20|318.18|315.78|318.48|316.08|318.48|316.08|318.11|315.71|0
1629367110000|2021-08-19 09:58:30|318.7|316.3|318.92|316.52|319.07|316.67|318.7|316.3|0
1629367120000|2021-08-19 09:58:40|318.63|316.23|318.55|316.15|318.63|316.23|318.48|316.08|0
1629367130000|2021-08-19 09:58:50|318.33|315.93|318.33|315.93|318.48|316.08|318.33|315.93|0
1629367140000|2021-08-19 09:59:00|318.25|315.85|318.25|315.85|318.33|315.93|318.25|315.85|0
1629367150000|2021-08-19 09:59:10|318.33|315.93|318.48|316.08|318.48|316.08|318.33|315.93|0
1629367160000|2021-08-19 09:59:20|318.33|315.93|318.48|316.08|318.48|316.08|318.33|315.93|0
1629367170000|2021-08-19 09:59:30|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1629367180000|2021-08-19 09:59:40|318.25|315.85|318.33|315.93|318.33|315.93|318.25|315.85|0
1629367190000|2021-08-19 09:59:50|318.18|315.78|318.18|315.78|318.18|315.78|318.18|315.78|0
1629367200000|2021-08-19 10:00:00|318.77|316.37|319.22|316.82|319.22|316.82|318.77|316.37|0
1629367210000|2021-08-19 10:00:10|319.37|316.97|319.37|316.97|319.37|316.97|319.22|316.82|0
1629367220000|2021-08-19 10:00:20|319.44|317.04|319.44|317.04|319.44|317.04|319.44|317.04|0
1629367230000|2021-08-19 10:00:30|319.51|317.11|319.07|316.67|319.51|317.11|319.07|316.67|0
1629367240000|2021-08-19 10:00:40|318.77|316.37|318.48|316.08|318.77|316.37|318.48|316.08|0
1629367250000|2021-08-19 10:00:50|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1629367260000|2021-08-19 10:01:00|318.48|316.08|318.18|315.78|318.48|316.08|318.18|315.78|0
1629367270000|2021-08-19 10:01:10|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1629367280000|2021-08-19 10:01:20|318.18|315.78|318.04|315.64|318.18|315.78|317.89|315.49|0
1629367290000|2021-08-19 10:01:30|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1629367300000|2021-08-19 10:01:40|318.48|316.08|318.77|316.37|318.77|316.37|318.48|316.08|0
1629367310000|2021-08-19 10:01:50|318.63|316.23|318.63|316.23|318.63|316.23|318.48|316.08|0
1629367320000|2021-08-19 10:02:00|318.77|316.37|318.63|316.23|318.77|316.37|318.63|316.23|0
1629367330000|2021-08-19 10:02:10|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1629367340000|2021-08-19 10:02:20|318.77|316.37|319.07|316.67|319.07|316.67|318.77|316.37|0
1629367350000|2021-08-19 10:02:30|319.22|316.82|319.22|316.82|319.22|316.82|319.07|316.67|0
1629367360000|2021-08-19 10:02:40|319.07|316.67|319.07|316.67|319.07|316.67|318.92|316.52|0
1629367370000|2021-08-19 10:02:50|319.36|316.96|319.22|316.82|319.36|316.96|319.22|316.82|0
1629367380000|2021-08-19 10:03:00|319.36|316.96|319.22|316.82|319.36|316.96|319.22|316.82|0
1629367390000|2021-08-19 10:03:10|319.51|317.11|319.36|316.96|319.51|317.11|319.36|316.96|0
1629367400000|2021-08-19 10:03:20|319.29|316.89|319.07|316.67|319.29|316.89|319.07|316.67|0
1629367420000|2021-08-19 10:03:40|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1629367430000|2021-08-19 10:03:50|318.84|316.44|318.84|316.44|318.84|316.44|318.84|316.44|0
1629367440000|2021-08-19 10:04:00|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1629367450000|2021-08-19 10:04:10|318.99|316.59|319.07|316.67|319.07|316.67|318.92|316.52|0
1629367460000|2021-08-19 10:04:20|318.99|316.59|318.92|316.52|318.99|316.59|318.92|316.52|0
1629367470000|2021-08-19 10:04:30|319.07|316.67|318.84|316.44|319.07|316.67|318.77|316.37|0
1629367480000|2021-08-19 10:04:40|318.77|316.37|318.77|316.37|318.92|316.52|318.77|316.37|0
1629367500000|2021-08-19 10:05:00|318.62|316.22|318.48|316.08|318.62|316.22|318.48|316.08|0
1629367510000|2021-08-19 10:05:10|318.62|316.22|318.48|316.08|318.62|316.22|318.48|316.08|0
1629367520000|2021-08-19 10:05:20|318.4|316|318.33|315.93|318.48|316.08|318.33|315.93|0
1629367530000|2021-08-19 10:05:30|318.62|316.22|318.62|316.22|318.62|316.22|318.62|316.22|0
1629367540000|2021-08-19 10:05:40|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1629367550000|2021-08-19 10:05:50|319.07|316.67|319.22|316.82|319.22|316.82|319.07|316.67|0
1629367560000|2021-08-19 10:06:00|319.29|316.89|319.43|317.03|319.43|317.03|319.22|316.82|0
1629367570000|2021-08-19 10:06:10|319.51|317.11|319.22|316.82|319.51|317.11|319.22|316.82|0
1629367580000|2021-08-19 10:06:20|319.36|316.96|319.66|317.26|319.66|317.26|319.36|316.96|0
1629367590000|2021-08-19 10:06:30|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1629367600000|2021-08-19 10:06:40|319.66|317.26|319.73|317.33|319.81|317.41|319.51|317.11|0
1629367610000|2021-08-19 10:06:50|319.95|317.55|319.95|317.55|319.95|317.55|319.81|317.41|0
1629367620000|2021-08-19 10:07:00|319.66|317.26|319.95|317.55|319.95|317.55|319.66|317.26|0
1629367630000|2021-08-19 10:07:10|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1629367640000|2021-08-19 10:07:20|319.95|317.55|320.03|317.63|320.03|317.63|319.95|317.55|0
1629367650000|2021-08-19 10:07:30|319.95|317.55|320.55|318.15|320.55|318.15|319.95|317.55|0
1629367660000|2021-08-19 10:07:40|320.7|318.3|320.7|318.3|320.7|318.3|320.55|318.15|0
1629367670000|2021-08-19 10:07:50|320.99|318.59|321.29|318.89|321.29|318.89|320.99|318.59|0
1629367680000|2021-08-19 10:08:00|320.99|318.59|321.14|318.74|321.14|318.74|320.99|318.59|0
1629367690000|2021-08-19 10:08:10|320.84|318.44|320.84|318.44|320.84|318.44|320.84|318.44|0
1629367700000|2021-08-19 10:08:20|320.55|318.15|320.7|318.3|320.7|318.3|320.55|318.15|0
1629367710000|2021-08-19 10:08:30|320.77|318.37|320.55|318.15|320.77|318.37|320.4|318|0
1629367720000|2021-08-19 10:08:40|320.4|318|320.55|318.15|320.55|318.15|320.4|318|0
1629367730000|2021-08-19 10:08:50|320.4|318|320.4|318|320.4|318|320.4|318|0
1629367740000|2021-08-19 10:09:00|320.55|318.15|320.69|318.29|320.69|318.29|320.55|318.15|0
1629367750000|2021-08-19 10:09:10|320.55|318.15|320.55|318.15|320.55|318.15|320.55|318.15|0
1629367760000|2021-08-19 10:09:20|320.4|318|319.95|317.55|320.4|318|319.95|317.55|0
1629367770000|2021-08-19 10:09:30|319.81|317.41|319.66|317.26|319.81|317.41|319.66|317.26|0
1629367780000|2021-08-19 10:09:40|319.58|317.18|319.58|317.18|319.58|317.18|319.58|317.18|0
1629367790000|2021-08-19 10:09:50|319.51|317.11|318.92|316.52|319.51|317.11|318.92|316.52|0
1629367800000|2021-08-19 10:10:00|318.77|316.37|319.21|316.81|319.21|316.81|318.77|316.37|0
1629367810000|2021-08-19 10:10:10|319.07|316.67|319.21|316.81|319.21|316.81|319.07|316.67|0
1629367820000|2021-08-19 10:10:20|319.36|316.96|319.21|316.81|319.36|316.96|319.21|316.81|0
1629367830000|2021-08-19 10:10:30|319.07|316.67|319.21|316.81|319.21|316.81|319.07|316.67|0
1629367840000|2021-08-19 10:10:40|319.51|317.11|319.36|316.96|319.51|317.11|319.36|316.96|0
1629367850000|2021-08-19 10:10:50|319.43|317.03|319.36|316.96|319.43|317.03|319.36|316.96|0
1629367860000|2021-08-19 10:11:00|319.07|316.67|319.36|316.96|319.36|316.96|319.07|316.67|0
1629367870000|2021-08-19 10:11:10|319.66|317.26|319.8|317.4|319.8|317.4|319.66|317.26|0
1629367880000|2021-08-19 10:11:20|319.66|317.26|319.66|317.26|319.8|317.4|319.66|317.26|0
1629367890000|2021-08-19 10:11:30|319.73|317.33|319.95|317.55|319.95|317.55|319.73|317.33|0
1629367900000|2021-08-19 10:11:40|319.8|317.4|319.95|317.55|319.95|317.55|319.8|317.4|0
1629367910000|2021-08-19 10:11:50|319.8|317.4|319.73|317.33|319.95|317.55|319.73|317.33|0
1629367920000|2021-08-19 10:12:00|319.8|317.4|319.66|317.26|319.8|317.4|319.66|317.26|0
1629367930000|2021-08-19 10:12:10|319.36|316.96|319.21|316.81|319.36|316.96|319.21|316.81|0
1629367940000|2021-08-19 10:12:20|319.36|316.96|319.66|317.26|319.66|317.26|319.36|316.96|0
1629367960000|2021-08-19 10:12:40|319.51|317.11|319.43|317.03|319.51|317.11|319.43|317.03|0
1629367970000|2021-08-19 10:12:50|319.51|317.11|319.36|316.96|319.51|317.11|319.36|316.96|0
1629367980000|2021-08-19 10:13:00|319.06|316.66|319.06|316.66|319.06|316.66|318.92|316.52|0
1629367990000|2021-08-19 10:13:10|319.36|316.96|319.21|316.81|319.36|316.96|319.21|316.81|0
1629368000000|2021-08-19 10:13:20|319.36|316.96|319.36|316.96|319.36|316.96|319.36|316.96|0
1629368010000|2021-08-19 10:13:30|319.66|317.26|319.8|317.4|319.8|317.4|319.51|317.11|0
1629368020000|2021-08-19 10:13:40|319.51|317.11|319.21|316.81|319.51|317.11|319.21|316.81|0
1629368030000|2021-08-19 10:13:50|319.06|316.66|318.92|316.52|319.06|316.66|318.92|316.52|0
1629368040000|2021-08-19 10:14:00|318.77|316.37|318.77|316.37|318.92|316.52|318.77|316.37|0
1629368050000|2021-08-19 10:14:10|318.92|316.52|318.84|316.44|318.92|316.52|318.77|316.37|0
1629368060000|2021-08-19 10:14:20|318.77|316.37|319.06|316.66|319.06|316.66|318.77|316.37|0
1629368070000|2021-08-19 10:14:30|318.99|316.59|318.77|316.37|318.99|316.59|318.77|316.37|0
1629368080000|2021-08-19 10:14:40|318.47|316.07|318.47|316.07|318.47|316.07|318.32|315.92|0
1629368090000|2021-08-19 10:14:50|318.32|315.92|318.03|315.63|318.32|315.92|318.03|315.63|0
1629368100000|2021-08-19 10:15:00|318.18|315.78|318.18|315.78|318.32|315.92|318.18|315.78|0
1629368110000|2021-08-19 10:15:10|318.03|315.63|318.1|315.7|318.1|315.7|317.95|315.55|0
1629368120000|2021-08-19 10:15:20|318.47|316.07|318.77|316.37|318.92|316.52|318.47|316.07|0
1629368130000|2021-08-19 10:15:30|318.62|316.22|318.47|316.07|318.77|316.37|318.47|316.07|0
1629368140000|2021-08-19 10:15:40|318.32|315.92|318.47|316.07|318.47|316.07|318.32|315.92|0
1629368150000|2021-08-19 10:15:50|318.62|316.22|318.32|315.92|318.62|316.22|318.32|315.92|0
1629368160000|2021-08-19 10:16:00|318.18|315.78|318.47|316.07|318.47|316.07|318.18|315.78|0
1629368170000|2021-08-19 10:16:10|318.32|315.92|318.32|315.92|318.32|315.92|318.32|315.92|0
1629368180000|2021-08-19 10:16:20|318.18|315.78|318.25|315.85|318.32|315.92|318.18|315.78|0
1629368190000|2021-08-19 10:16:30|318.32|315.92|318.32|315.92|318.32|315.92|318.18|315.78|0
1629368200000|2021-08-19 10:16:40|318.18|315.78|318.18|315.78|318.18|315.78|318.18|315.78|0
1629368210000|2021-08-19 10:16:50|317.88|315.48|318.03|315.63|318.03|315.63|317.88|315.48|0
1629368220000|2021-08-19 10:17:00|317.88|315.48|318.03|315.63|318.03|315.63|317.88|315.48|0
1629368230000|2021-08-19 10:17:10|318.18|315.78|318.03|315.63|318.18|315.78|318.03|315.63|0
1629368240000|2021-08-19 10:17:20|317.88|315.48|318.03|315.63|318.03|315.63|317.88|315.48|0
1629368270000|2021-08-19 10:17:50|317.73|315.33|317.51|315.11|317.73|315.33|317.51|315.11|0
1629368280000|2021-08-19 10:18:00|317.29|314.89|317.14|314.74|317.44|315.04|317.14|314.74|0
1629368290000|2021-08-19 10:18:10|317|314.6|317|314.6|317|314.6|317|314.6|0
1629368300000|2021-08-19 10:18:20|316.85|314.45|316.85|314.45|317|314.6|316.85|314.45|0
1629368310000|2021-08-19 10:18:30|317|314.6|317.29|314.89|317.29|314.89|317|314.6|0
1629368320000|2021-08-19 10:18:40|317.59|315.19|317.59|315.19|317.59|315.19|317.59|315.19|0
1629368330000|2021-08-19 10:18:50|317.44|315.04|317.73|315.33|317.73|315.33|317.44|315.04|0
1629368340000|2021-08-19 10:19:00|317.88|315.48|317.88|315.48|317.88|315.48|317.73|315.33|0
1629368350000|2021-08-19 10:19:10|318.03|315.63|317.88|315.48|318.03|315.63|317.88|315.48|0
1629368360000|2021-08-19 10:19:20|317.73|315.33|317.73|315.33|317.73|315.33|317.73|315.33|0
1629368370000|2021-08-19 10:19:30|317.58|315.18|317.44|315.04|317.58|315.18|317.44|315.04|0
1629368380000|2021-08-19 10:19:40|317.58|315.18|317.29|314.89|317.58|315.18|317.29|314.89|0
1629368390000|2021-08-19 10:19:50|317.36|314.96|317.73|315.33|317.73|315.33|317.36|314.96|0
1629368400000|2021-08-19 10:20:00|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1629368410000|2021-08-19 10:20:10|317.14|314.74|317.44|315.04|317.44|315.04|317.14|314.74|0
1629368420000|2021-08-19 10:20:20|317.14|314.74|317.29|314.89|317.29|314.89|317.14|314.74|0
1629368430000|2021-08-19 10:20:30|317.21|314.81|316.99|314.59|317.21|314.81|316.99|314.59|0
1629368440000|2021-08-19 10:20:40|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1629368450000|2021-08-19 10:20:50|316.92|314.52|316.99|314.59|316.99|314.59|316.92|314.52|0
1629368460000|2021-08-19 10:21:00|316.85|314.45|316.99|314.59|316.99|314.59|316.85|314.45|0
1629368470000|2021-08-19 10:21:10|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1629368480000|2021-08-19 10:21:20|316.7|314.3|316.85|314.45|316.85|314.45|316.7|314.3|0
1629368500000|2021-08-19 10:21:40|316.99|314.59|317.29|314.89|317.29|314.89|316.99|314.59|0
1629368520000|2021-08-19 10:22:00|317.21|314.81|317.88|315.48|317.88|315.48|317.21|314.81|0
1629368530000|2021-08-19 10:22:10|317.73|315.33|318.17|315.77|318.17|315.77|317.73|315.33|0
1629368540000|2021-08-19 10:22:20|318.03|315.63|318.03|315.63|318.03|315.63|318.03|315.63|0
1629368550000|2021-08-19 10:22:30|318.1|315.7|318.17|315.77|318.17|315.77|318.1|315.7|0
1629368560000|2021-08-19 10:22:40|318.47|316.07|318.62|316.22|318.69|316.29|318.47|316.07|0
1629368570000|2021-08-19 10:22:50|318.91|316.51|318.91|316.51|318.91|316.51|318.91|316.51|0
1629368580000|2021-08-19 10:23:00|318.84|316.44|319.06|316.66|319.06|316.66|318.84|316.44|0
1629368590000|2021-08-19 10:23:10|319.5|317.1|319.36|316.96|319.65|317.25|319.36|316.96|0
1629368600000|2021-08-19 10:23:20|319.5|317.1|319.65|317.25|319.72|317.32|319.5|317.1|0
1629368610000|2021-08-19 10:23:30|319.5|317.1|319.65|317.25|319.65|317.25|319.5|317.1|0
1629368620000|2021-08-19 10:23:40|319.5|317.1|319.8|317.4|319.8|317.4|319.5|317.1|0
1629368630000|2021-08-19 10:23:50|319.95|317.55|320.24|317.84|320.24|317.84|319.95|317.55|0
1629368640000|2021-08-19 10:24:00|320.1|317.7|320.17|317.77|320.17|317.77|319.8|317.4|0
1629368650000|2021-08-19 10:24:10|320.1|317.7|319.8|317.4|320.1|317.7|319.8|317.4|0
1629368660000|2021-08-19 10:24:20|319.72|317.32|319.65|317.25|319.72|317.32|319.65|317.25|0
1629368670000|2021-08-19 10:24:30|319.5|317.1|319.65|317.25|319.65|317.25|319.5|317.1|0
1629368680000|2021-08-19 10:24:40|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1629368690000|2021-08-19 10:24:50|319.57|317.17|320.1|317.7|320.1|317.7|319.57|317.17|0
1629368700000|2021-08-19 10:25:00|319.95|317.55|319.95|317.55|320.02|317.62|319.8|317.4|0
1629368710000|2021-08-19 10:25:10|319.87|317.47|319.8|317.4|319.87|317.47|319.8|317.4|0
1629368720000|2021-08-19 10:25:20|319.5|317.1|319.5|317.1|319.65|317.25|319.5|317.1|0
1629368730000|2021-08-19 10:25:30|319.43|317.03|319.5|317.1|319.65|317.25|319.43|317.03|0
1629368740000|2021-08-19 10:25:40|319.65|317.25|319.95|317.55|319.95|317.55|319.65|317.25|0
1629368750000|2021-08-19 10:25:50|319.8|317.4|319.8|317.4|319.8|317.4|319.65|317.25|0
1629368760000|2021-08-19 10:26:00|319.65|317.25|319.5|317.1|319.65|317.25|319.5|317.1|0
1629368770000|2021-08-19 10:26:10|319.43|317.03|319.5|317.1|319.5|317.1|319.35|316.95|0
1629368780000|2021-08-19 10:26:20|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1629368790000|2021-08-19 10:26:30|319.8|317.4|319.65|317.25|319.8|317.4|319.65|317.25|0
1629368800000|2021-08-19 10:26:40|319.72|317.32|319.5|317.1|319.72|317.32|319.5|317.1|0
1629368810000|2021-08-19 10:26:50|319.65|317.25|319.57|317.17|319.65|317.25|319.5|317.1|0
1629368820000|2021-08-19 10:27:00|319.5|317.1|319.21|316.81|319.5|317.1|319.21|316.81|0
1629368830000|2021-08-19 10:27:10|319.06|316.66|318.76|316.36|319.06|316.66|318.76|316.36|0
1629368840000|2021-08-19 10:27:20|318.91|316.51|318.91|316.51|318.91|316.51|318.76|316.36|0
1629368850000|2021-08-19 10:27:30|318.76|316.36|318.61|316.21|318.76|316.36|318.61|316.21|0
1629368860000|2021-08-19 10:27:40|318.54|316.14|318.02|315.62|318.54|316.14|318.02|315.62|0
1629368870000|2021-08-19 10:27:50|317.95|315.55|318.09|315.69|318.09|315.69|317.88|315.48|0
1629368880000|2021-08-19 10:28:00|318.02|315.62|317.73|315.33|318.02|315.62|317.73|315.33|0
1629368890000|2021-08-19 10:28:10|317.88|315.48|317.73|315.33|317.88|315.48|317.73|315.33|0
1629368900000|2021-08-19 10:28:20|317.65|315.25|317.8|315.4|318.02|315.62|317.65|315.25|0
1629368910000|2021-08-19 10:28:30|317.73|315.33|317.58|315.18|317.73|315.33|317.58|315.18|0
1629368920000|2021-08-19 10:28:40|317.43|315.03|317.14|314.74|317.43|315.03|317.14|314.74|0
1629368930000|2021-08-19 10:28:50|317.29|314.89|317.58|315.18|317.58|315.18|317.14|314.74|0
1629368940000|2021-08-19 10:29:00|317.73|315.33|317.43|315.03|317.73|315.33|317.43|315.03|0
1629368950000|2021-08-19 10:29:10|317.5|315.1|317.58|315.18|317.58|315.18|317.43|315.03|0
1629368960000|2021-08-19 10:29:20|317.43|315.03|317.58|315.18|317.58|315.18|317.43|315.03|0
1629368970000|2021-08-19 10:29:30|317.88|315.48|317.88|315.48|317.88|315.48|317.73|315.33|0
1629368990000|2021-08-19 10:29:50|318.02|315.62|318.32|315.92|318.32|315.92|318.02|315.62|0
1629369000000|2021-08-19 10:30:00|318.47|316.07|318.76|316.36|318.76|316.36|318.47|316.07|0
1629369010000|2021-08-19 10:30:10|318.61|316.21|318.32|315.92|318.61|316.21|318.32|315.92|0
1629369020000|2021-08-19 10:30:20|318.61|316.21|318.32|315.92|318.61|316.21|318.32|315.92|0
1629369030000|2021-08-19 10:30:30|318.17|315.77|318.17|315.77|318.17|315.77|318.02|315.62|0
1629369040000|2021-08-19 10:30:40|318.32|315.92|318.32|315.92|318.32|315.92|318.17|315.77|0
1629369050000|2021-08-19 10:30:50|318.17|315.77|318.17|315.77|318.32|315.92|318.17|315.77|0
1629369060000|2021-08-19 10:31:00|318.76|316.36|318.61|316.21|318.76|316.36|318.61|316.21|0
1629369070000|2021-08-19 10:31:10|318.76|316.36|318.91|316.51|318.91|316.51|318.61|316.21|0
1629369080000|2021-08-19 10:31:20|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1629369090000|2021-08-19 10:31:30|318.61|316.21|318.76|316.36|318.76|316.36|318.47|316.07|0
1629369100000|2021-08-19 10:31:40|318.61|316.21|319.06|316.66|319.06|316.66|318.61|316.21|0
1629369110000|2021-08-19 10:31:50|318.98|316.58|319.06|316.66|319.06|316.66|318.98|316.58|0
1629369120000|2021-08-19 10:32:00|318.91|316.51|319.2|316.8|319.2|316.8|318.91|316.51|0
1629369130000|2021-08-19 10:32:10|319.06|316.66|318.91|316.51|319.13|316.73|318.91|316.51|0
1629369140000|2021-08-19 10:32:20|318.32|315.92|318.17|315.77|318.32|315.92|318.17|315.77|0
1629369150000|2021-08-19 10:32:30|318.24|315.84|318.17|315.77|318.32|315.92|318.17|315.77|0
1629369160000|2021-08-19 10:32:40|318.09|315.69|318.17|315.77|318.17|315.77|318.02|315.62|0
1629369170000|2021-08-19 10:32:50|317.87|315.47|317.43|315.03|317.87|315.47|317.43|315.03|0
1629369180000|2021-08-19 10:33:00|317.5|315.1|317.87|315.47|317.87|315.47|317.5|315.1|0
1629369190000|2021-08-19 10:33:10|317.73|315.33|317.8|315.4|317.8|315.4|317.73|315.33|0
1629369200000|2021-08-19 10:33:20|317.73|315.33|317.73|315.33|317.73|315.33|317.58|315.18|0
1629369210000|2021-08-19 10:33:30|317.87|315.47|317.73|315.33|317.87|315.47|317.73|315.33|0
1629369220000|2021-08-19 10:33:40|317.65|315.25|317.73|315.33|317.73|315.33|317.65|315.25|0
1629369230000|2021-08-19 10:33:50|317.43|315.03|317.73|315.33|317.73|315.33|317.43|315.03|0
1629369240000|2021-08-19 10:34:00|317.87|315.47|317.5|315.1|317.87|315.47|317.5|315.1|0
1629369250000|2021-08-19 10:34:10|317.65|315.25|317.87|315.47|317.87|315.47|317.58|315.18|0
1629369260000|2021-08-19 10:34:20|317.8|315.4|317.87|315.47|317.87|315.47|317.73|315.33|0
1629369270000|2021-08-19 10:34:30|317.8|315.4|318.02|315.62|318.02|315.62|317.8|315.4|0
1629369280000|2021-08-19 10:34:40|317.94|315.54|317.87|315.47|317.94|315.54|317.87|315.47|0
1629369290000|2021-08-19 10:34:50|318.02|315.62|318.02|315.62|318.02|315.62|317.94|315.54|0
1629369300000|2021-08-19 10:35:00|318.32|315.92|318.46|316.06|318.46|316.06|318.32|315.92|0
1629369310000|2021-08-19 10:35:10|319.63|317.23|319.78|317.38|319.78|317.38|319.63|317.23|0
1629369320000|2021-08-19 10:35:20|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1629369330000|2021-08-19 10:35:30|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1629369340000|2021-08-19 10:35:40|319.34|316.94|319.11|316.71|319.34|316.94|319.11|316.71|0
1629369350000|2021-08-19 10:35:50|319.04|316.64|319.04|316.64|319.04|316.64|318.97|316.57|0
1629369360000|2021-08-19 10:36:00|319.19|316.79|319.11|316.71|319.19|316.79|319.11|316.71|0
1629369370000|2021-08-19 10:36:10|318.75|316.35|318.75|316.35|318.9|316.5|318.75|316.35|0
1629369380000|2021-08-19 10:36:20|319.04|316.64|319.04|316.64|319.04|316.64|318.9|316.5|0
1629369390000|2021-08-19 10:36:30|318.97|316.57|318.9|316.5|319.04|316.64|318.9|316.5|0
1629369400000|2021-08-19 10:36:40|318.75|316.35|318.45|316.05|318.75|316.35|318.45|316.05|0
1629369410000|2021-08-19 10:36:50|318.6|316.2|318.45|316.05|318.6|316.2|318.45|316.05|0
1629369420000|2021-08-19 10:37:00|318.52|316.12|318.6|316.2|318.6|316.2|318.45|316.05|0
1629369430000|2021-08-19 10:37:10|318.52|316.12|318.52|316.12|318.52|316.12|318.52|316.12|0
1629369440000|2021-08-19 10:37:20|318.6|316.2|318.75|316.35|318.75|316.35|318.6|316.2|0
1629369460000|2021-08-19 10:37:40|319.19|316.79|318.75|316.35|319.19|316.79|318.75|316.35|0
1629369470000|2021-08-19 10:37:50|318.89|316.49|319.04|316.64|319.04|316.64|318.89|316.49|0
1629369480000|2021-08-19 10:38:00|318.75|316.35|318.97|316.57|318.97|316.57|318.75|316.35|0
1629369490000|2021-08-19 10:38:10|318.89|316.49|318.97|316.57|319.04|316.64|318.89|316.49|0
1629369500000|2021-08-19 10:38:20|319.04|316.64|319.04|316.64|319.04|316.64|318.89|316.49|0
1629369510000|2021-08-19 10:38:30|319.19|316.79|318.75|316.35|319.19|316.79|318.75|316.35|0
1629369520000|2021-08-19 10:38:40|318.82|316.42|319.04|316.64|319.04|316.64|318.82|316.42|0
1629369530000|2021-08-19 10:38:50|318.75|316.35|318.6|316.2|318.75|316.35|318.6|316.2|0
1629369540000|2021-08-19 10:39:00|318.75|316.35|318.6|316.2|318.75|316.35|318.6|316.2|0
1629369550000|2021-08-19 10:39:10|318.75|316.35|318.3|315.9|318.75|316.35|318.3|315.9|0
1629369560000|2021-08-19 10:39:20|318.45|316.05|318.45|316.05|318.45|316.05|318.45|316.05|0
1629369570000|2021-08-19 10:39:30|318.3|315.9|318.3|315.9|318.3|315.9|318.3|315.9|0
1629369580000|2021-08-19 10:39:40|318.45|316.05|318.45|316.05|318.45|316.05|318.3|315.9|0
1629369590000|2021-08-19 10:39:50|318.6|316.2|318.3|315.9|318.6|316.2|318.3|315.9|0
1629369600000|2021-08-19 10:40:00|318.45|316.05|318.45|316.05|318.45|316.05|318.45|316.05|0
1629369610000|2021-08-19 10:40:10|318.52|316.12|318.6|316.2|318.6|316.2|318.52|316.12|0
1629369620000|2021-08-19 10:40:20|318.3|315.9|318.16|315.76|318.45|316.05|318.16|315.76|0
1629369640000|2021-08-19 10:40:40|318.3|315.9|318.6|316.2|318.6|316.2|318.3|315.9|0
1629369650000|2021-08-19 10:40:50|318.45|316.05|318.6|316.2|318.6|316.2|318.45|316.05|0
1629369660000|2021-08-19 10:41:00|318.45|316.05|318.16|315.76|318.45|316.05|318.16|315.76|0
1629369670000|2021-08-19 10:41:10|318.08|315.68|318.01|315.61|318.08|315.68|318.01|315.61|0
1629369680000|2021-08-19 10:41:20|318.08|315.68|318.01|315.61|318.16|315.76|318.01|315.61|0
1629369690000|2021-08-19 10:41:30|317.86|315.46|317.71|315.31|317.86|315.46|317.42|315.02|0
1629369700000|2021-08-19 10:41:40|317.64|315.24|317.27|314.87|317.71|315.31|317.27|314.87|0
1629369710000|2021-08-19 10:41:50|316.68|314.28|316.83|314.43|316.83|314.43|316.68|314.28|0
1629369720000|2021-08-19 10:42:00|316.68|314.28|316.68|314.28|316.83|314.43|316.61|314.21|0
1629369730000|2021-08-19 10:42:10|316.54|314.14|316.39|313.99|316.54|314.14|316.39|313.99|0
1629369740000|2021-08-19 10:42:20|316.54|314.14|316.39|313.99|316.54|314.14|316.39|313.99|0
1629369750000|2021-08-19 10:42:30|316.24|313.84|316.24|313.84|316.24|313.84|316.24|313.84|0
1629369760000|2021-08-19 10:42:40|316.39|313.99|316.24|313.84|316.39|313.99|316.24|313.84|0
1629369770000|2021-08-19 10:42:50|316.39|313.99|316.39|313.99|316.39|313.99|316.39|313.99|0
1629369780000|2021-08-19 10:43:00|316.31|313.91|316.24|313.84|316.39|313.99|316.24|313.84|0
1629369790000|2021-08-19 10:43:10|315.95|313.55|315.8|313.4|315.95|313.55|315.8|313.4|0
1629369800000|2021-08-19 10:43:20|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1629369810000|2021-08-19 10:43:30|315.66|313.26|315.95|313.55|315.95|313.55|315.66|313.26|0
1629369820000|2021-08-19 10:43:40|315.8|313.4|315.66|313.26|315.8|313.4|315.66|313.26|0
1629369830000|2021-08-19 10:43:50|315.43|313.03|315.36|312.96|315.43|313.03|315.36|312.96|0
1629369840000|2021-08-19 10:44:00|315.51|313.11|315.36|312.96|315.58|313.18|315.36|312.96|0
1629369860000|2021-08-19 10:44:20|315.51|313.11|315.51|313.11|315.66|313.26|315.51|313.11|0
1629369870000|2021-08-19 10:44:30|315.36|312.96|315.22|312.82|315.51|313.11|315.22|312.82|0
1629369880000|2021-08-19 10:44:40|315.07|312.67|315.36|312.96|315.36|312.96|315.07|312.67|0
1629369890000|2021-08-19 10:44:50|315.51|313.11|315.22|312.82|315.51|313.11|315.07|312.67|0
1629369900000|2021-08-19 10:45:00|315.36|312.96|315.14|312.74|315.36|312.96|315.07|312.67|0
1629369910000|2021-08-19 10:45:10|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1629369920000|2021-08-19 10:45:20|315.51|313.11|315.8|313.4|315.95|313.55|315.51|313.11|0
1629369930000|2021-08-19 10:45:30|316.24|313.84|316.54|314.14|316.54|314.14|316.24|313.84|0
1629369940000|2021-08-19 10:45:40|316.68|314.28|316.83|314.43|316.83|314.43|316.54|314.14|0
1629369950000|2021-08-19 10:45:50|316.68|314.28|316.54|314.14|316.68|314.28|316.54|314.14|0
1629369960000|2021-08-19 10:46:00|316.46|314.06|316.1|313.7|316.46|314.06|316.1|313.7|0
1629369970000|2021-08-19 10:46:10|316.24|313.84|316.24|313.84|316.24|313.84|316.24|313.84|0
1629369980000|2021-08-19 10:46:20|316.1|313.7|316.1|313.7|316.39|313.99|316.1|313.7|0
1629369990000|2021-08-19 10:46:30|316.24|313.84|316.1|313.7|316.31|313.91|316.1|313.7|0
1629370000000|2021-08-19 10:46:40|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1629370010000|2021-08-19 10:46:50|316.09|313.69|316.02|313.62|316.09|313.69|316.02|313.62|0
1629370020000|2021-08-19 10:47:00|315.95|313.55|316.09|313.69|316.09|313.69|315.95|313.55|0
1629370030000|2021-08-19 10:47:10|316.17|313.77|315.65|313.25|316.17|313.77|315.65|313.25|0
1629370040000|2021-08-19 10:47:20|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1629370050000|2021-08-19 10:47:30|315.58|313.18|315.36|312.96|315.58|313.18|315.28|312.88|0
1629370060000|2021-08-19 10:47:40|315.14|312.74|315.21|312.81|315.28|312.88|315.14|312.74|0
1629370070000|2021-08-19 10:47:50|315.28|312.88|315.21|312.81|315.28|312.88|315.21|312.81|0
1629370080000|2021-08-19 10:48:00|315.14|312.74|315.21|312.81|315.21|312.81|315.14|312.74|0
1629370090000|2021-08-19 10:48:10|315.36|312.96|315.65|313.25|315.65|313.25|315.36|312.96|0
1629370100000|2021-08-19 10:48:20|315.58|313.18|315.65|313.25|315.65|313.25|315.51|313.11|0
1629370110000|2021-08-19 10:48:30|315.58|313.18|315.65|313.25|315.65|313.25|315.58|313.18|0
1629370120000|2021-08-19 10:48:40|315.72|313.32|315.65|313.25|315.8|313.4|315.65|313.25|0
1629370130000|2021-08-19 10:48:50|315.8|313.4|315.95|313.55|315.95|313.55|315.8|313.4|0
1629370140000|2021-08-19 10:49:00|316.02|313.62|316.02|313.62|316.02|313.62|315.95|313.55|0
1629370150000|2021-08-19 10:49:10|315.95|313.55|316.09|313.69|316.09|313.69|315.95|313.55|0
1629370160000|2021-08-19 10:49:20|316.16|313.76|316.02|313.62|316.16|313.76|316.02|313.62|0
1629370170000|2021-08-19 10:49:30|316.09|313.69|316.53|314.13|316.53|314.13|316.09|313.69|0
1629370180000|2021-08-19 10:49:40|316.68|314.28|316.68|314.28|316.68|314.28|316.53|314.13|0
1629370190000|2021-08-19 10:49:50|316.83|314.43|316.83|314.43|316.83|314.43|316.83|314.43|0
1629370200000|2021-08-19 10:50:00|316.75|314.35|316.53|314.13|316.75|314.35|316.53|314.13|0
1629370210000|2021-08-19 10:50:10|316.24|313.84|316.39|313.99|316.39|313.99|316.24|313.84|0
1629370220000|2021-08-19 10:50:20|316.31|313.91|316.24|313.84|316.31|313.91|316.24|313.84|0
1629370230000|2021-08-19 10:50:30|316.09|313.69|315.51|313.11|316.09|313.69|315.51|313.11|0
1629370240000|2021-08-19 10:50:40|315.36|312.96|315.36|312.96|315.36|312.96|315.21|312.81|0
1629370250000|2021-08-19 10:50:50|315.28|312.88|316.09|313.69|316.09|313.69|315.28|312.88|0
1629370260000|2021-08-19 10:51:00|316.24|313.84|316.39|313.99|316.39|313.99|316.24|313.84|0
1629370270000|2021-08-19 10:51:10|316.31|313.91|316.83|314.43|316.83|314.43|316.31|313.91|0
1629370280000|2021-08-19 10:51:20|316.9|314.5|317.12|314.72|317.12|314.72|316.9|314.5|0
1629370290000|2021-08-19 10:51:30|317.05|314.65|316.83|314.43|317.05|314.65|316.83|314.43|0
1629370300000|2021-08-19 10:51:40|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1629370310000|2021-08-19 10:51:50|316.83|314.43|316.97|314.57|316.97|314.57|316.83|314.43|0
1629370320000|2021-08-19 10:52:00|316.83|314.43|316.53|314.13|316.83|314.43|316.53|314.13|0
1629370330000|2021-08-19 10:52:10|316.16|313.76|316.68|314.28|316.68|314.28|316.16|313.76|0
1629370340000|2021-08-19 10:52:20|316.9|314.5|316.83|314.43|316.9|314.5|316.83|314.43|0
1629370350000|2021-08-19 10:52:30|316.9|314.5|316.9|314.5|316.9|314.5|316.9|314.5|0
1629370360000|2021-08-19 10:52:40|316.83|314.43|316.9|314.5|316.97|314.57|316.83|314.43|0
1629370370000|2021-08-19 10:52:50|316.83|314.43|316.68|314.28|316.83|314.43|316.68|314.28|0
1629370380000|2021-08-19 10:53:00|316.53|314.13|316.39|313.99|316.6|314.2|316.39|313.99|0
1629370390000|2021-08-19 10:53:10|316.09|313.69|315.65|313.25|316.09|313.69|315.65|313.25|0
1629370400000|2021-08-19 10:53:20|315.8|313.4|315.65|313.25|315.8|313.4|315.65|313.25|0
1629370410000|2021-08-19 10:53:30|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1629370420000|2021-08-19 10:53:40|315.58|313.18|316.24|313.84|316.24|313.84|315.58|313.18|0
1629370430000|2021-08-19 10:53:50|316.09|313.69|315.8|313.4|316.09|313.69|315.8|313.4|0
1629370440000|2021-08-19 10:54:00|315.95|313.55|315.95|313.55|316.02|313.62|315.95|313.55|0
1629370450000|2021-08-19 10:54:10|316.39|313.99|316.53|314.13|316.53|314.13|316.39|313.99|0
1629370460000|2021-08-19 10:54:20|316.68|314.28|316.68|314.28|316.68|314.28|316.53|314.13|0
1629370470000|2021-08-19 10:54:30|316.6|314.2|316.68|314.28|316.68|314.28|316.6|314.2|0
1629370480000|2021-08-19 10:54:40|316.53|314.13|316.6|314.2|316.6|314.2|316.53|314.13|0
1629370490000|2021-08-19 10:54:50|316.53|314.13|316.31|313.91|316.53|314.13|316.24|313.84|0
1629370500000|2021-08-19 10:55:00|316.24|313.84|316.24|313.84|316.31|313.91|316.24|313.84|0
1629370510000|2021-08-19 10:55:10|316.53|314.13|316.39|313.99|316.53|314.13|316.39|313.99|0
1629370520000|2021-08-19 10:55:20|316.53|314.13|316.53|314.13|316.53|314.13|316.38|313.98|0
1629370530000|2021-08-19 10:55:30|316.24|313.84|316.38|313.98|316.38|313.98|316.24|313.84|0
1629370540000|2021-08-19 10:55:40|316.53|314.13|316.53|314.13|316.53|314.13|316.38|313.98|0
1629370550000|2021-08-19 10:55:50|316.38|313.98|316.68|314.28|316.68|314.28|316.38|313.98|0
1629370560000|2021-08-19 10:56:00|316.53|314.13|316.24|313.84|316.53|314.13|316.24|313.84|0
1629370570000|2021-08-19 10:56:10|316.09|313.69|316.24|313.84|316.24|313.84|316.09|313.69|0
1629370580000|2021-08-19 10:56:20|316.38|313.98|316.38|313.98|316.38|313.98|316.38|313.98|0
1629370590000|2021-08-19 10:56:30|316.53|314.13|316.24|313.84|316.53|314.13|316.24|313.84|0
1629370600000|2021-08-19 10:56:40|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1629370610000|2021-08-19 10:56:50|316.24|313.84|316.24|313.84|316.24|313.84|316.24|313.84|0
1629370620000|2021-08-19 10:57:00|316.09|313.69|316.09|313.69|316.09|313.69|315.94|313.54|0
1629370630000|2021-08-19 10:57:10|316.24|313.84|316.24|313.84|316.24|313.84|316.09|313.69|0
1629370640000|2021-08-19 10:57:20|316.09|313.69|316.24|313.84|316.24|313.84|316.09|313.69|0
1629370650000|2021-08-19 10:57:30|315.94|313.54|315.94|313.54|316.09|313.69|315.94|313.54|0
1629370660000|2021-08-19 10:57:40|315.65|313.25|315.5|313.1|315.8|313.4|315.5|313.1|0
1629370670000|2021-08-19 10:57:50|315.57|313.17|315.8|313.4|315.8|313.4|315.57|313.17|0
1629370680000|2021-08-19 10:58:00|315.65|313.25|315.65|313.25|315.65|313.25|315.5|313.1|0
1629370690000|2021-08-19 10:58:10|315.8|313.4|315.72|313.32|315.8|313.4|315.65|313.25|0
1629370700000|2021-08-19 10:58:20|315.65|313.25|315.36|312.96|315.65|313.25|315.36|312.96|0
1629370710000|2021-08-19 10:58:30|315.21|312.81|315.13|312.73|315.21|312.81|315.13|312.73|0
1629370720000|2021-08-19 10:58:40|315.21|312.81|315.21|312.81|315.5|313.1|315.21|312.81|0
1629370730000|2021-08-19 10:58:50|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1629370740000|2021-08-19 10:59:00|315.28|312.88|315.28|312.88|315.28|312.88|315.21|312.81|0
1629370750000|2021-08-19 10:59:10|315.21|312.81|315.28|312.88|315.36|312.96|315.21|312.81|0
1629370760000|2021-08-19 10:59:20|315.21|312.81|315.21|312.81|315.21|312.81|315.13|312.73|0
1629370770000|2021-08-19 10:59:30|314.92|312.52|315.5|313.1|315.5|313.1|314.92|312.52|0
1629370780000|2021-08-19 10:59:40|315.65|313.25|315.36|312.96|315.65|313.25|315.36|312.96|0
1629370790000|2021-08-19 10:59:50|315.21|312.81|315.36|312.96|315.36|312.96|315.21|312.81|0
1629370800000|2021-08-19 11:00:00|315.8|313.4|316.16|313.76|316.16|313.76|315.8|313.4|0
1629370810000|2021-08-19 11:00:10|315.94|313.54|315.65|313.25|315.94|313.54|315.65|313.25|0
1629370820000|2021-08-19 11:00:20|315.8|313.4|316.01|313.61|316.01|313.61|315.8|313.4|0
1629370830000|2021-08-19 11:00:30|316.09|313.69|315.65|313.25|316.09|313.69|315.65|313.25|0
1629370840000|2021-08-19 11:00:40|315.94|313.54|315.8|313.4|316.09|313.69|315.8|313.4|0
1629370850000|2021-08-19 11:00:50|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1629370860000|2021-08-19 11:01:00|315.8|313.4|315.87|313.47|315.87|313.47|315.8|313.4|0
1629370870000|2021-08-19 11:01:10|315.8|313.4|315.5|313.1|315.8|313.4|315.5|313.1|0
1629370880000|2021-08-19 11:01:20|315.36|312.96|315.36|312.96|315.5|313.1|315.36|312.96|0
1629370890000|2021-08-19 11:01:30|315.5|313.1|315.8|313.4|315.8|313.4|315.5|313.1|0
1629370900000|2021-08-19 11:01:40|315.65|313.25|315.5|313.1|315.72|313.32|315.5|313.1|0
1629370910000|2021-08-19 11:01:50|315.65|313.25|315.79|313.39|315.79|313.39|315.65|313.25|0
1629370920000|2021-08-19 11:02:00|316.09|313.69|315.5|313.1|316.09|313.69|315.5|313.1|0
1629370930000|2021-08-19 11:02:10|315.35|312.95|315.35|312.95|315.43|313.03|315.35|312.95|0
1629370940000|2021-08-19 11:02:20|315.5|313.1|315.65|313.25|315.65|313.25|315.5|313.1|0
1629370950000|2021-08-19 11:02:30|316.09|313.69|316.01|313.61|316.09|313.69|316.01|313.61|0
1629370960000|2021-08-19 11:02:40|316.09|313.69|316.38|313.98|316.38|313.98|316.09|313.69|0
1629370970000|2021-08-19 11:02:50|316.23|313.83|316.09|313.69|316.23|313.83|316.09|313.69|0
1629370980000|2021-08-19 11:03:00|316.23|313.83|316.23|313.83|316.31|313.91|316.09|313.69|0
1629371000000|2021-08-19 11:03:20|316.38|313.98|316.09|313.69|316.38|313.98|316.09|313.69|0
1629371010000|2021-08-19 11:03:30|315.94|313.54|315.65|313.25|316.16|313.76|315.65|313.25|0
1629371020000|2021-08-19 11:03:40|315.79|313.39|315.65|313.25|315.79|313.39|315.65|313.25|0
1629371030000|2021-08-19 11:03:50|315.5|313.1|316.09|313.69|316.09|313.69|315.5|313.1|0
1629371040000|2021-08-19 11:04:00|315.94|313.54|316.01|313.61|316.01|313.61|315.94|313.54|0
1629371050000|2021-08-19 11:04:10|316.09|313.69|315.79|313.39|316.09|313.69|315.79|313.39|0
1629371060000|2021-08-19 11:04:20|315.86|313.46|315.94|313.54|315.94|313.54|315.86|313.46|0
1629371070000|2021-08-19 11:04:30|315.79|313.39|315.86|313.46|315.94|313.54|315.79|313.39|0
1629371080000|2021-08-19 11:04:40|315.79|313.39|316.23|313.83|316.23|313.83|315.79|313.39|0
1629371090000|2021-08-19 11:04:50|316.3|313.9|316.23|313.83|316.38|313.98|316.23|313.83|0
1629371100000|2021-08-19 11:05:00|316.38|313.98|316.53|314.13|316.53|314.13|316.38|313.98|0
1629371110000|2021-08-19 11:05:10|316.82|314.42|316.23|313.83|316.82|314.42|316.23|313.83|0
1629371120000|2021-08-19 11:05:20|316.09|313.69|315.94|313.54|316.09|313.69|315.79|313.39|0
1629371130000|2021-08-19 11:05:30|315.79|313.39|315.94|313.54|315.94|313.54|315.79|313.39|0
1629371140000|2021-08-19 11:05:40|315.79|313.39|315.94|313.54|315.94|313.54|315.79|313.39|0
1629371150000|2021-08-19 11:05:50|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1629371160000|2021-08-19 11:06:00|315.65|313.25|315.72|313.32|315.72|313.32|315.65|313.25|0
1629371170000|2021-08-19 11:06:10|315.5|313.1|315.65|313.25|315.65|313.25|315.5|313.1|0
1629371180000|2021-08-19 11:06:20|315.94|313.54|315.79|313.39|315.94|313.54|315.79|313.39|0
1629371190000|2021-08-19 11:06:30|315.94|313.54|315.94|313.54|316.09|313.69|315.94|313.54|0
1629371200000|2021-08-19 11:06:40|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1629371210000|2021-08-19 11:06:50|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1629371220000|2021-08-19 11:07:00|315.79|313.39|315.65|313.25|315.79|313.39|315.65|313.25|0
1629371230000|2021-08-19 11:07:10|315.5|313.1|315.65|313.25|315.65|313.25|315.5|313.1|0
1629371240000|2021-08-19 11:07:20|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1629371250000|2021-08-19 11:07:30|315.28|312.88|315.06|312.66|315.28|312.88|315.06|312.66|0
1629371260000|2021-08-19 11:07:40|314.91|312.51|315.06|312.66|315.06|312.66|314.91|312.51|0
1629371270000|2021-08-19 11:07:50|314.91|312.51|314.62|312.22|314.91|312.51|314.62|312.22|0
1629371280000|2021-08-19 11:08:00|314.47|312.07|314.47|312.07|314.62|312.22|314.47|312.07|0
1629371290000|2021-08-19 11:08:10|314.03|311.63|313.89|311.49|314.03|311.63|313.74|311.34|0
1629371300000|2021-08-19 11:08:20|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1629371310000|2021-08-19 11:08:30|314.33|311.93|314.03|311.63|314.33|311.93|314.03|311.63|0
1629371320000|2021-08-19 11:08:40|313.89|311.49|313.59|311.19|313.89|311.49|313.59|311.19|0
1629371330000|2021-08-19 11:08:50|313.52|311.12|314.03|311.63|314.03|311.63|313.52|311.12|0
1629371340000|2021-08-19 11:09:00|314.18|311.78|314.03|311.63|314.18|311.78|314.03|311.63|0
1629371350000|2021-08-19 11:09:10|313.96|311.56|314.18|311.78|314.18|311.78|313.96|311.56|0
1629371360000|2021-08-19 11:09:20|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1629371370000|2021-08-19 11:09:30|314.18|311.78|314.33|311.93|314.33|311.93|314.18|311.78|0
1629371380000|2021-08-19 11:09:40|314.47|312.07|314.62|312.22|314.62|312.22|314.33|311.93|0
1629371390000|2021-08-19 11:09:50|314.47|312.07|314.47|312.07|314.47|312.07|314.47|312.07|0
1629371400000|2021-08-19 11:10:00|314.03|311.63|314.47|312.07|314.47|312.07|314.03|311.63|0
1629371410000|2021-08-19 11:10:10|314.33|311.93|314.33|311.93|314.33|311.93|314.18|311.78|0
1629371420000|2021-08-19 11:10:20|314.25|311.85|315.47|313.07|315.47|313.07|314.25|311.85|0
1629371430000|2021-08-19 11:10:30|315.03|312.63|314.81|312.41|315.03|312.63|314.81|312.41|0
1629371440000|2021-08-19 11:10:40|314.88|312.48|314.88|312.48|314.88|312.48|314.88|312.48|0
1629371450000|2021-08-19 11:10:50|315.17|312.77|315.1|312.7|315.24|312.84|315.1|312.7|0
1629371460000|2021-08-19 11:11:00|315.24|312.84|315.24|312.84|315.32|312.92|315.24|312.84|0
1629371470000|2021-08-19 11:11:10|315.17|312.77|315.32|312.92|315.32|312.92|315.17|312.77|0
1629371480000|2021-08-19 11:11:20|315.24|312.84|315.47|313.07|315.47|313.07|315.24|312.84|0
1629371490000|2021-08-19 11:11:30|315.32|312.92|315.39|312.99|315.39|312.99|315.32|312.92|0
1629371500000|2021-08-19 11:11:40|315.32|312.92|315.17|312.77|315.32|312.92|315.17|312.77|0
1629371510000|2021-08-19 11:11:50|315.03|312.63|315.03|312.63|315.03|312.63|314.95|312.55|0
1629371520000|2021-08-19 11:12:00|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1629371530000|2021-08-19 11:12:10|315.03|312.63|315.24|312.84|315.24|312.84|315.03|312.63|0
1629371540000|2021-08-19 11:12:20|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1629371550000|2021-08-19 11:12:30|315.24|312.84|315.17|312.77|315.32|312.92|315.17|312.77|0
1629371560000|2021-08-19 11:12:40|315.32|312.92|315.17|312.77|315.32|312.92|315.17|312.77|0
1629371580000|2021-08-19 11:13:00|315.47|313.07|315.61|313.21|315.76|313.36|315.32|312.92|0
1629371590000|2021-08-19 11:13:10|315.68|313.28|315.76|313.36|315.76|313.36|315.68|313.28|0
1629371600000|2021-08-19 11:13:20|315.9|313.5|315.61|313.21|315.9|313.5|315.61|313.21|0
1629371610000|2021-08-19 11:13:30|315.68|313.28|315.61|313.21|315.83|313.43|315.61|313.21|0
1629371620000|2021-08-19 11:13:40|315.76|313.36|316.2|313.8|316.2|313.8|315.76|313.36|0
1629371630000|2021-08-19 11:13:50|316.05|313.65|315.9|313.5|316.05|313.65|315.9|313.5|0
1629371640000|2021-08-19 11:14:00|316.05|313.65|315.9|313.5|316.05|313.65|315.9|313.5|0
1629371650000|2021-08-19 11:14:10|316.05|313.65|315.9|313.5|316.05|313.65|315.9|313.5|0
1629371660000|2021-08-19 11:14:20|316.05|313.65|315.9|313.5|316.05|313.65|315.9|313.5|0
1629371670000|2021-08-19 11:14:30|316.05|313.65|316.2|313.8|316.2|313.8|316.05|313.65|0
1629371680000|2021-08-19 11:14:40|316.05|313.65|316.12|313.72|316.2|313.8|316.05|313.65|0
1629371690000|2021-08-19 11:14:50|316.2|313.8|316.2|313.8|316.2|313.8|316.2|313.8|0
1629371700000|2021-08-19 11:15:00|316.34|313.94|316.2|313.8|316.34|313.94|316.05|313.65|0
1629371710000|2021-08-19 11:15:10|316.34|313.94|316.93|314.53|316.93|314.53|316.34|313.94|0
1629371720000|2021-08-19 11:15:20|316.78|314.38|316.93|314.53|316.93|314.53|316.78|314.38|0
1629371730000|2021-08-19 11:15:30|316.64|314.24|315.9|313.5|316.64|314.24|315.9|313.5|0
1629371740000|2021-08-19 11:15:40|315.83|313.43|315.61|313.21|315.83|313.43|315.61|313.21|0
1629371750000|2021-08-19 11:15:50|315.46|313.06|315.32|312.92|315.61|313.21|315.32|312.92|0
1629371760000|2021-08-19 11:16:00|315.17|312.77|315.17|312.77|315.32|312.92|315.17|312.77|0
1629371770000|2021-08-19 11:16:10|315.03|312.63|315.17|312.77|315.46|313.06|315.03|312.63|0
1629371800000|2021-08-19 11:16:40|314.88|312.48|315.02|312.62|315.02|312.62|314.88|312.48|0
1629371810000|2021-08-19 11:16:50|314.95|312.55|315.32|312.92|315.32|312.92|314.95|312.55|0
1629371820000|2021-08-19 11:17:00|315.17|312.77|314.88|312.48|315.17|312.77|314.88|312.48|0
1629371840000|2021-08-19 11:17:20|315.02|312.62|314.95|312.55|315.02|312.62|314.88|312.48|0
1629371850000|2021-08-19 11:17:30|315.02|312.62|314.88|312.48|315.02|312.62|314.88|312.48|0
1629371860000|2021-08-19 11:17:40|315.02|312.62|315.17|312.77|315.17|312.77|315.02|312.62|0
1629371870000|2021-08-19 11:17:50|315.09|312.69|315.17|312.77|315.17|312.77|315.09|312.69|0
1629371880000|2021-08-19 11:18:00|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1629371890000|2021-08-19 11:18:10|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1629371900000|2021-08-19 11:18:20|315.24|312.84|315.61|313.21|315.61|313.21|315.17|312.77|0
1629371910000|2021-08-19 11:18:30|315.53|313.13|315.61|313.21|315.61|313.21|315.46|313.06|0
1629371920000|2021-08-19 11:18:40|315.32|312.92|315.24|312.84|315.32|312.92|315.17|312.77|0
1629371930000|2021-08-19 11:18:50|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1629371940000|2021-08-19 11:19:00|315.46|313.06|315.32|312.92|315.46|313.06|315.17|312.77|0
1629371950000|2021-08-19 11:19:10|315.46|313.06|315.46|313.06|315.46|313.06|315.46|313.06|0
1629371960000|2021-08-19 11:19:20|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1629371980000|2021-08-19 11:19:40|315.17|312.77|315.32|312.92|315.46|313.06|315.17|312.77|0
1629371990000|2021-08-19 11:19:50|315.46|313.06|315.46|313.06|315.46|313.06|315.46|313.06|0
1629372000000|2021-08-19 11:20:00|315.32|312.92|315.61|313.21|315.61|313.21|315.32|312.92|0
1629372010000|2021-08-19 11:20:10|315.75|313.35|315.46|313.06|315.75|313.35|315.46|313.06|0
1629372020000|2021-08-19 11:20:20|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1629372030000|2021-08-19 11:20:30|315.46|313.06|315.32|312.92|315.46|313.06|315.32|312.92|0
1629372040000|2021-08-19 11:20:40|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1629372050000|2021-08-19 11:20:50|315.75|313.35|315.46|313.06|315.75|313.35|315.46|313.06|0
1629372060000|2021-08-19 11:21:00|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1629372070000|2021-08-19 11:21:10|315.68|313.28|315.61|313.21|315.68|313.28|315.61|313.21|0
1629372080000|2021-08-19 11:21:20|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1629372090000|2021-08-19 11:21:30|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1629372100000|2021-08-19 11:21:40|315.75|313.35|315.61|313.21|315.75|313.35|315.61|313.21|0
1629372110000|2021-08-19 11:21:50|315.46|313.06|315.46|313.06|315.61|313.21|315.46|313.06|0
1629372120000|2021-08-19 11:22:00|315.53|313.13|314.58|312.18|315.53|313.13|314.58|312.18|0
1629372130000|2021-08-19 11:22:10|314.29|311.89|314.29|311.89|314.29|311.89|314.15|311.75|0
1629372140000|2021-08-19 11:22:20|313.85|311.45|313.85|311.45|313.85|311.45|313.85|311.45|0
1629372150000|2021-08-19 11:22:30|314.15|311.75|314.15|311.75|314.29|311.89|314.15|311.75|0
1629372160000|2021-08-19 11:22:40|314.29|311.89|313.85|311.45|314.29|311.89|313.85|311.45|0
1629372170000|2021-08-19 11:22:50|314|311.6|313.85|311.45|314|311.6|313.85|311.45|0
1629372180000|2021-08-19 11:23:00|314|311.6|313.71|311.31|314|311.6|313.71|311.31|0
1629372190000|2021-08-19 11:23:10|313.49|311.09|313.27|310.87|313.56|311.16|312.98|310.58|0
1629372200000|2021-08-19 11:23:20|313.56|311.16|313.56|311.16|313.56|311.16|313.42|311.02|0
1629372210000|2021-08-19 11:23:30|313.42|311.02|313.56|311.16|313.56|311.16|313.42|311.02|0
1629372220000|2021-08-19 11:23:40|313.85|311.45|314.44|312.04|314.44|312.04|313.85|311.45|0
1629372230000|2021-08-19 11:23:50|314.15|311.75|313.85|311.45|314.15|311.75|313.85|311.45|0
1629372240000|2021-08-19 11:24:00|314|311.6|314.29|311.89|314.29|311.89|314|311.6|0
1629372250000|2021-08-19 11:24:10|314.15|311.75|314.44|312.04|314.44|312.04|314.15|311.75|0
1629372260000|2021-08-19 11:24:20|314.29|311.89|314.58|312.18|314.58|312.18|314.29|311.89|0
1629372270000|2021-08-19 11:24:30|314.51|312.11|314.44|312.04|314.51|312.11|314.44|312.04|0
1629372280000|2021-08-19 11:24:40|314.14|311.74|314.88|312.48|314.88|312.48|314.14|311.74|0
1629372290000|2021-08-19 11:24:50|314.73|312.33|314.95|312.55|314.95|312.55|314.73|312.33|0
1629372300000|2021-08-19 11:25:00|314.58|312.18|314.58|312.18|314.58|312.18|314.58|312.18|0
1629372310000|2021-08-19 11:25:10|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1629372320000|2021-08-19 11:25:20|314.58|312.18|314.87|312.47|314.87|312.47|314.58|312.18|0
1629372330000|2021-08-19 11:25:30|315.02|312.62|315.31|312.91|315.31|312.91|315.02|312.62|0
1629372340000|2021-08-19 11:25:40|315.46|313.06|315.46|313.06|315.46|313.06|315.46|313.06|0
1629372350000|2021-08-19 11:25:50|315.31|312.91|315.31|312.91|315.46|313.06|315.31|312.91|0
1629372360000|2021-08-19 11:26:00|315.17|312.77|315.31|312.91|315.31|312.91|315.02|312.62|0
1629372370000|2021-08-19 11:26:10|315.24|312.84|315.17|312.77|315.24|312.84|315.17|312.77|0
1629372380000|2021-08-19 11:26:20|315.24|312.84|315.17|312.77|315.31|312.91|315.17|312.77|0
1629372390000|2021-08-19 11:26:30|315.02|312.62|315.02|312.62|315.17|312.77|315.02|312.62|0
1629372410000|2021-08-19 11:26:50|315.09|312.69|315.02|312.62|315.09|312.69|315.02|312.62|0
1629372430000|2021-08-19 11:27:10|315.46|313.06|315.38|312.98|315.53|313.13|315.38|312.98|0
1629372440000|2021-08-19 11:27:20|315.46|313.06|315.46|313.06|315.46|313.06|315.31|312.91|0
1629372450000|2021-08-19 11:27:30|315.38|312.98|315.46|313.06|315.46|313.06|315.31|312.91|0
1629372460000|2021-08-19 11:27:40|315.31|312.91|315.02|312.62|315.31|312.91|315.02|312.62|0
1629372470000|2021-08-19 11:27:50|315.31|312.91|315.17|312.77|315.31|312.91|315.17|312.77|0
1629372490000|2021-08-19 11:28:10|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1629372500000|2021-08-19 11:28:20|315.46|313.06|315.31|312.91|315.46|313.06|315.31|312.91|0
1629372510000|2021-08-19 11:28:30|315.46|313.06|315.31|312.91|315.46|313.06|315.31|312.91|0
1629372520000|2021-08-19 11:28:40|315.46|313.06|315.38|312.98|315.46|313.06|315.38|312.98|0
1629372530000|2021-08-19 11:28:50|315.46|313.06|315.6|313.2|315.6|313.2|315.46|313.06|0
1629372540000|2021-08-19 11:29:00|315.53|313.13|315.46|313.06|315.53|313.13|315.46|313.06|0
1629372550000|2021-08-19 11:29:10|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1629372560000|2021-08-19 11:29:20|315.6|313.2|315.6|313.2|315.75|313.35|315.6|313.2|0
1629372580000|2021-08-19 11:29:40|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1629372590000|2021-08-19 11:29:50|315.9|313.5|316.34|313.94|316.34|313.94|315.9|313.5|0
1629372600000|2021-08-19 11:30:00|316.19|313.79|316.19|313.79|316.34|313.94|316.19|313.79|0
1629372610000|2021-08-19 11:30:10|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1629372620000|2021-08-19 11:30:20|315.9|313.5|315.9|313.5|316.04|313.64|315.9|313.5|0
1629372630000|2021-08-19 11:30:30|316.04|313.64|315.9|313.5|316.04|313.64|315.9|313.5|0
1629372640000|2021-08-19 11:30:40|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1629372650000|2021-08-19 11:30:50|315.67|313.27|315.9|313.5|316.04|313.64|315.67|313.27|0
1629372680000|2021-08-19 11:31:20|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1629372690000|2021-08-19 11:31:30|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1629372710000|2021-08-19 11:31:50|316.19|313.79|316.34|313.94|316.34|313.94|316.19|313.79|0
1629372720000|2021-08-19 11:32:00|316.41|314.01|316.63|314.23|316.63|314.23|316.41|314.01|0
1629372730000|2021-08-19 11:32:10|316.48|314.08|316.63|314.23|316.63|314.23|316.48|314.08|0
1629372740000|2021-08-19 11:32:20|316.48|314.08|316.63|314.23|316.63|314.23|316.48|314.08|0
1629372750000|2021-08-19 11:32:30|316.48|314.08|316.63|314.23|316.63|314.23|316.48|314.08|0
1629372770000|2021-08-19 11:32:50|316.7|314.3|316.78|314.38|316.78|314.38|316.63|314.23|0
1629372780000|2021-08-19 11:33:00|316.77|314.37|316.48|314.08|316.77|314.37|316.48|314.08|0
1629372790000|2021-08-19 11:33:10|315.19|312.79|315.34|312.94|315.34|312.94|315.05|312.65|0
1629372800000|2021-08-19 11:33:20|315.49|313.09|315.34|312.94|315.49|313.09|315.34|312.94|0
1629372820000|2021-08-19 11:33:40|315.26|312.86|315.19|312.79|315.34|312.94|315.19|312.79|0
1629372830000|2021-08-19 11:33:50|315.63|313.23|315.78|313.38|315.78|313.38|315.63|313.23|0
1629372840000|2021-08-19 11:34:00|316.07|313.67|315.78|313.38|316.07|313.67|315.78|313.38|0
1629372850000|2021-08-19 11:34:10|315.93|313.53|315.93|313.53|316.07|313.67|315.93|313.53|0
1629372860000|2021-08-19 11:34:20|315.78|313.38|315.93|313.53|315.93|313.53|315.78|313.38|0
1629372870000|2021-08-19 11:34:30|315.63|313.23|315.93|313.53|315.93|313.53|315.63|313.23|0
1629372880000|2021-08-19 11:34:40|316.07|313.67|315.93|313.53|316.07|313.67|315.93|313.53|0
1629372890000|2021-08-19 11:34:50|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1629372900000|2021-08-19 11:35:00|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1629372910000|2021-08-19 11:35:10|316.07|313.67|315.93|313.53|316.07|313.67|315.93|313.53|0
1629372930000|2021-08-19 11:35:30|315.78|313.38|315.34|312.94|315.78|313.38|315.34|312.94|0
1629372940000|2021-08-19 11:35:40|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1629372950000|2021-08-19 11:35:50|315.63|313.23|315.78|313.38|315.78|313.38|315.63|313.23|0
1629372960000|2021-08-19 11:36:00|315.63|313.23|315.49|313.09|315.63|313.23|315.49|313.09|0
1629372970000|2021-08-19 11:36:10|315.34|312.94|315.49|313.09|315.49|313.09|315.34|312.94|0
1629372980000|2021-08-19 11:36:20|315.63|313.23|315.49|313.09|315.63|313.23|315.49|313.09|0
1629372990000|2021-08-19 11:36:30|315.63|313.23|315.63|313.23|315.63|313.23|315.63|313.23|0
1629373000000|2021-08-19 11:36:40|315.49|313.09|315.49|313.09|315.63|313.23|315.49|313.09|0
1629373010000|2021-08-19 11:36:50|315.63|313.23|315.63|313.23|315.63|313.23|315.63|313.23|0
1629373020000|2021-08-19 11:37:00|315.49|313.09|315.49|313.09|315.63|313.23|315.49|313.09|0
1629373030000|2021-08-19 11:37:10|315.63|313.23|315.78|313.38|315.78|313.38|315.63|313.23|0
1629373040000|2021-08-19 11:37:20|316.07|313.67|316.51|314.11|316.51|314.11|316.07|313.67|0
1629373050000|2021-08-19 11:37:30|316.66|314.26|316.66|314.26|316.66|314.26|316.51|314.11|0
1629373060000|2021-08-19 11:37:40|316.81|314.41|316.81|314.41|316.81|314.41|316.66|314.26|0
1629373070000|2021-08-19 11:37:50|316.66|314.26|316.81|314.41|316.81|314.41|316.66|314.26|0
1629373080000|2021-08-19 11:38:00|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1629373090000|2021-08-19 11:38:10|316.81|314.41|316.81|314.41|316.95|314.55|316.81|314.41|0
1629373100000|2021-08-19 11:38:20|316.66|314.26|316.66|314.26|316.66|314.26|316.51|314.11|0
1629373110000|2021-08-19 11:38:30|316.81|314.41|316.95|314.55|317.1|314.7|316.81|314.41|0
1629373120000|2021-08-19 11:38:40|317.1|314.7|317.1|314.7|317.1|314.7|316.95|314.55|0
1629373130000|2021-08-19 11:38:50|316.95|314.55|317.1|314.7|317.1|314.7|316.95|314.55|0
1629373140000|2021-08-19 11:39:00|317.25|314.85|316.51|314.11|317.25|314.85|316.51|314.11|0
1629373150000|2021-08-19 11:39:10|316.66|314.26|316.81|314.41|316.81|314.41|316.66|314.26|0
1629373160000|2021-08-19 11:39:20|316.51|314.11|316.66|314.26|316.81|314.41|316.51|314.11|0
1629373170000|2021-08-19 11:39:30|316.73|314.33|316.66|314.26|316.73|314.33|316.51|314.11|0
1629373180000|2021-08-19 11:39:40|316.58|314.18|316.51|314.11|316.58|314.18|316.51|314.11|0
1629373190000|2021-08-19 11:39:50|316.37|313.97|316.51|314.11|316.51|314.11|316.37|313.97|0
1629373200000|2021-08-19 11:40:00|316.66|314.26|316.81|314.41|316.95|314.55|316.66|314.26|0
1629373210000|2021-08-19 11:40:10|316.88|314.48|316.95|314.55|316.95|314.55|316.88|314.48|0
1629373220000|2021-08-19 11:40:20|316.81|314.41|316.95|314.55|316.95|314.55|316.81|314.41|0
1629373230000|2021-08-19 11:40:30|317.1|314.7|316.88|314.48|317.1|314.7|316.88|314.48|0
1629373240000|2021-08-19 11:40:40|316.81|314.41|316.81|314.41|316.81|314.41|316.66|314.26|0
1629373260000|2021-08-19 11:41:00|316.95|314.55|316.66|314.26|316.95|314.55|316.66|314.26|0
1629373270000|2021-08-19 11:41:10|316.58|314.18|316.81|314.41|316.81|314.41|316.58|314.18|0
1629373280000|2021-08-19 11:41:20|316.95|314.55|316.81|314.41|316.95|314.55|316.81|314.41|0
1629373290000|2021-08-19 11:41:30|316.66|314.26|316.95|314.55|316.95|314.55|316.66|314.26|0
1629373300000|2021-08-19 11:41:40|316.81|314.41|316.95|314.55|316.95|314.55|316.81|314.41|0
1629373310000|2021-08-19 11:41:50|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1629373330000|2021-08-19 11:42:10|316.66|314.26|316.81|314.41|316.81|314.41|316.66|314.26|0
1629373340000|2021-08-19 11:42:20|316.66|314.26|316.81|314.41|316.81|314.41|316.66|314.26|0
1629373350000|2021-08-19 11:42:30|316.51|314.11|316.22|313.82|316.51|314.11|316.22|313.82|0
1629373360000|2021-08-19 11:42:40|316.36|313.96|316.07|313.67|316.36|313.96|316.07|313.67|0
1629373370000|2021-08-19 11:42:50|316.22|313.82|316.07|313.67|316.22|313.82|316.07|313.67|0
1629373380000|2021-08-19 11:43:00|315.99|313.59|316.07|313.67|316.07|313.67|315.78|313.38|0
1629373390000|2021-08-19 11:43:10|316.29|313.89|316.22|313.82|316.29|313.89|316.22|313.82|0
1629373400000|2021-08-19 11:43:20|316.07|313.67|315.92|313.52|316.07|313.67|315.92|313.52|0
1629373410000|2021-08-19 11:43:30|316.07|313.67|316.07|313.67|316.07|313.67|315.99|313.59|0
1629373420000|2021-08-19 11:43:40|316.22|313.82|316.36|313.96|316.36|313.96|316.22|313.82|0
1629373430000|2021-08-19 11:43:50|316.51|314.11|316.36|313.96|316.51|314.11|316.36|313.96|0
1629373440000|2021-08-19 11:44:00|316.51|314.11|316.22|313.82|316.51|314.11|316.22|313.82|0
1629373450000|2021-08-19 11:44:10|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1629373460000|2021-08-19 11:44:20|316.51|314.11|316.51|314.11|316.66|314.26|316.51|314.11|0
1629373470000|2021-08-19 11:44:30|316.66|314.26|315.92|313.52|316.66|314.26|315.92|313.52|0
1629373480000|2021-08-19 11:44:40|315.99|313.59|315.92|313.52|315.99|313.59|315.92|313.52|0
1629373490000|2021-08-19 11:44:50|315.78|313.38|315.55|313.15|315.78|313.38|315.48|313.08|0
1629373500000|2021-08-19 11:45:00|315.63|313.23|315.92|313.52|315.92|313.52|315.55|313.15|0
1629373510000|2021-08-19 11:45:10|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1629373520000|2021-08-19 11:45:20|316.22|313.82|316.14|313.74|316.29|313.89|316.14|313.74|0
1629373530000|2021-08-19 11:45:30|316.07|313.67|316.36|313.96|316.36|313.96|316.07|313.67|0
1629373540000|2021-08-19 11:45:40|316.66|314.26|316.66|314.26|316.66|314.26|316.51|314.11|0
1629373550000|2021-08-19 11:45:50|316.8|314.4|316.51|314.11|316.8|314.4|316.51|314.11|0
1629373560000|2021-08-19 11:46:00|316.66|314.26|316.36|313.96|316.66|314.26|316.36|313.96|0
1629373570000|2021-08-19 11:46:10|316.22|313.82|315.92|313.52|316.22|313.82|315.92|313.52|0
1629373580000|2021-08-19 11:46:20|316.07|313.67|315.92|313.52|316.07|313.67|315.92|313.52|0
1629373590000|2021-08-19 11:46:30|316.07|313.67|316.36|313.96|316.36|313.96|315.92|313.52|0
1629373600000|2021-08-19 11:46:40|316.51|314.11|316.36|313.96|316.51|314.11|316.36|313.96|0
1629373610000|2021-08-19 11:46:50|316.22|313.82|316.07|313.67|316.22|313.82|316.07|313.67|0
1629373620000|2021-08-19 11:47:00|316.22|313.82|316.36|313.96|316.36|313.96|316.07|313.67|0
1629373630000|2021-08-19 11:47:10|316.22|313.82|316.07|313.67|316.22|313.82|316.07|313.67|0
1629373640000|2021-08-19 11:47:20|315.92|313.52|316.07|313.67|316.07|313.67|315.92|313.52|0
1629373650000|2021-08-19 11:47:30|316.22|313.82|316.07|313.67|316.22|313.82|316.07|313.67|0
1629373670000|2021-08-19 11:47:50|316.29|313.89|316.36|313.96|316.51|314.11|316.29|313.89|0
1629373680000|2021-08-19 11:48:00|316.07|313.67|316.07|313.67|316.22|313.82|316.07|313.67|0
1629373690000|2021-08-19 11:48:10|316.22|313.82|316.07|313.67|316.22|313.82|316.07|313.67|0
1629373700000|2021-08-19 11:48:20|316.22|313.82|316.22|313.82|316.36|313.96|316.22|313.82|0
1629373710000|2021-08-19 11:48:30|316.07|313.67|316.14|313.74|316.14|313.74|315.92|313.52|0
1629373720000|2021-08-19 11:48:40|316.22|313.82|315.77|313.37|316.22|313.82|315.77|313.37|0
1629373730000|2021-08-19 11:48:50|315.92|313.52|315.92|313.52|316.07|313.67|315.92|313.52|0
1629373740000|2021-08-19 11:49:00|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1629373750000|2021-08-19 11:49:10|315.92|313.52|315.63|313.23|315.92|313.52|315.63|313.23|0
1629373760000|2021-08-19 11:49:20|315.77|313.37|315.77|313.37|315.92|313.52|315.77|313.37|0
1629373770000|2021-08-19 11:49:30|315.84|313.44|315.92|313.52|316.07|313.67|315.84|313.44|0
1629373780000|2021-08-19 11:49:40|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1629373790000|2021-08-19 11:49:50|315.92|313.52|315.63|313.23|315.99|313.59|315.63|313.23|0
1629373800000|2021-08-19 11:50:00|315.48|313.08|315.4|313|315.63|313.23|315.4|313|0
1629373810000|2021-08-19 11:50:10|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1629373830000|2021-08-19 11:50:30|315.04|312.64|314.89|312.49|315.04|312.64|314.89|312.49|0
1629373840000|2021-08-19 11:50:40|315.04|312.64|314.67|312.27|315.04|312.64|314.67|312.27|0
1629373850000|2021-08-19 11:50:50|314.75|312.35|314.45|312.05|314.75|312.35|314.45|312.05|0
1629373860000|2021-08-19 11:51:00|314.31|311.91|314.31|311.91|314.38|311.98|314.31|311.91|0
1629373870000|2021-08-19 11:51:10|314.45|312.05|314.02|311.62|314.45|312.05|314.02|311.62|0
1629373880000|2021-08-19 11:51:20|314.16|311.76|314.02|311.62|314.16|311.76|314.02|311.62|0
1629373910000|2021-08-19 11:51:50|314.09|311.69|314.02|311.62|314.16|311.76|314.02|311.62|0
1629373920000|2021-08-19 11:52:00|314.01|311.61|314.01|311.61|314.01|311.61|314.01|311.61|0
1629373930000|2021-08-19 11:52:10|313.87|311.47|313.72|311.32|313.87|311.47|313.72|311.32|0
1629373940000|2021-08-19 11:52:20|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1629373950000|2021-08-19 11:52:30|313.43|311.03|313.58|311.18|313.58|311.18|313.43|311.03|0
1629373960000|2021-08-19 11:52:40|313.43|311.03|313.58|311.18|313.58|311.18|313.43|311.03|0
1629373970000|2021-08-19 11:52:50|313.43|311.03|313.58|311.18|313.72|311.32|313.43|311.03|0
1629373980000|2021-08-19 11:53:00|313.28|310.88|312.7|310.3|313.28|310.88|312.7|310.3|0
1629373990000|2021-08-19 11:53:10|312.85|310.45|312.99|310.59|312.99|310.59|312.85|310.45|0
1629374000000|2021-08-19 11:53:20|312.85|310.45|312.85|310.45|312.85|310.45|312.7|310.3|0
1629374010000|2021-08-19 11:53:30|312.7|310.3|312.77|310.37|312.77|310.37|312.7|310.3|0
1629374020000|2021-08-19 11:53:40|312.7|310.3|312.7|310.3|312.7|310.3|312.7|310.3|0
1629374030000|2021-08-19 11:53:50|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1629374040000|2021-08-19 11:54:00|312.26|309.86|312.55|310.15|312.55|310.15|312.26|309.86|0
1629374050000|2021-08-19 11:54:10|312.62|310.22|312.41|310.01|312.7|310.3|312.41|310.01|0
1629374060000|2021-08-19 11:54:20|312.55|310.15|312.7|310.3|312.7|310.3|312.55|310.15|0
1629374070000|2021-08-19 11:54:30|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1629374080000|2021-08-19 11:54:40|312.26|309.86|312.26|309.86|312.26|309.86|312.26|309.86|0
1629374090000|2021-08-19 11:54:50|312.41|310.01|312.26|309.86|312.41|310.01|312.26|309.86|0
1629374100000|2021-08-19 11:55:00|312.11|309.71|312.26|309.86|312.26|309.86|312.11|309.71|0
1629374110000|2021-08-19 11:55:10|312.55|310.15|312.55|310.15|312.55|310.15|312.41|310.01|0
1629374120000|2021-08-19 11:55:20|312.7|310.3|312.41|310.01|312.7|310.3|312.41|310.01|0
1629374130000|2021-08-19 11:55:30|312.26|309.86|312.41|310.01|312.41|310.01|312.26|309.86|0
1629374140000|2021-08-19 11:55:40|312.11|309.71|312.26|309.86|312.26|309.86|312.11|309.71|0
1629374150000|2021-08-19 11:55:50|312.11|309.71|312.11|309.71|312.11|309.71|312.11|309.71|0
1629374160000|2021-08-19 11:56:00|312.04|309.64|312.26|309.86|312.41|310.01|312.04|309.64|0
1629374170000|2021-08-19 11:56:10|312.11|309.71|312.26|309.86|312.26|309.86|312.11|309.71|0
1629374180000|2021-08-19 11:56:20|311.82|309.42|311.82|309.42|311.82|309.42|311.82|309.42|0
1629374200000|2021-08-19 11:56:40|311.68|309.28|311.97|309.57|311.97|309.57|311.68|309.28|0
1629374210000|2021-08-19 11:56:50|311.82|309.42|311.97|309.57|311.97|309.57|311.82|309.42|0
1629374220000|2021-08-19 11:57:00|312.11|309.71|312.11|309.71|312.11|309.71|311.97|309.57|0
1629374230000|2021-08-19 11:57:10|312.26|309.86|312.7|310.3|312.7|310.3|312.26|309.86|0
1629374240000|2021-08-19 11:57:20|313.69|311.29|312.41|310.01|313.84|311.44|312.41|310.01|0
1629374250000|2021-08-19 11:57:30|313.2|310.8|313.34|310.94|313.34|310.94|313.2|310.8|0
1629374260000|2021-08-19 11:57:40|313.49|311.09|313.49|311.09|313.63|311.23|313.49|311.09|0
1629374270000|2021-08-19 11:57:50|312.9|310.5|313.19|310.79|313.19|310.79|312.9|310.5|0
1629374280000|2021-08-19 11:58:00|313.34|310.94|313.49|311.09|313.49|311.09|313.34|310.94|0
1629374290000|2021-08-19 11:58:10|313.34|310.94|313.34|310.94|313.34|310.94|313.19|310.79|0
1629374310000|2021-08-19 11:58:30|313.05|310.65|313.05|310.65|313.05|310.65|312.97|310.57|0
1629374320000|2021-08-19 11:58:40|313.19|310.79|313.34|310.94|313.34|310.94|313.19|310.79|0
1629374330000|2021-08-19 11:58:50|313.19|310.79|313.34|310.94|313.34|310.94|313.19|310.79|0
1629374340000|2021-08-19 11:59:00|313.49|311.09|312.9|310.5|313.49|311.09|312.9|310.5|0
1629374350000|2021-08-19 11:59:10|312.76|310.36|312.76|310.36|313.05|310.65|312.76|310.36|0
1629374360000|2021-08-19 11:59:20|312.9|310.5|312.76|310.36|312.9|310.5|312.76|310.36|0
1629374370000|2021-08-19 11:59:30|312.9|310.5|312.61|310.21|312.9|310.5|312.61|310.21|0
1629374380000|2021-08-19 11:59:40|312.68|310.28|312.61|310.21|312.76|310.36|312.61|310.21|0
1629374390000|2021-08-19 11:59:50|312.76|310.36|312.76|310.36|312.76|310.36|312.68|310.28|0
1629374400000|2021-08-19 12:00:00|312.68|310.28|312.76|310.36|313.05|310.65|312.68|310.28|0
1629374410000|2021-08-19 12:00:10|312.61|310.21|313.05|310.65|313.05|310.65|312.61|310.21|0
1629374420000|2021-08-19 12:00:20|313.34|310.94|312.9|310.5|313.34|310.94|312.9|310.5|0
1629374430000|2021-08-19 12:00:30|312.76|310.36|312.61|310.21|312.76|310.36|312.46|310.06|0
1629374440000|2021-08-19 12:00:40|312.46|310.06|312.32|309.92|312.46|310.06|312.32|309.92|0
1629374450000|2021-08-19 12:00:50|311.45|309.05|311.88|309.48|311.88|309.48|311.45|309.05|0
1629374460000|2021-08-19 12:01:00|311.59|309.19|311.74|309.34|311.74|309.34|311.44|309.04|0
1629374470000|2021-08-19 12:01:10|311.59|309.19|312.03|309.63|312.03|309.63|311.59|309.19|0
1629374480000|2021-08-19 12:01:20|311.88|309.48|311.74|309.34|311.88|309.48|311.59|309.19|0
1629374490000|2021-08-19 12:01:30|311.59|309.19|311.3|308.9|311.59|309.19|311.3|308.9|0
1629374500000|2021-08-19 12:01:40|311.44|309.04|311.59|309.19|311.59|309.19|311.3|308.9|0
1629374510000|2021-08-19 12:01:50|311.3|308.9|311.44|309.04|311.44|309.04|311.3|308.9|0
1629374520000|2021-08-19 12:02:00|311.3|308.9|311.44|309.04|311.59|309.19|311.3|308.9|0
1629374530000|2021-08-19 12:02:10|311.3|308.9|310.86|308.46|311.3|308.9|310.86|308.46|0
1629374540000|2021-08-19 12:02:20|310.72|308.32|310.72|308.32|310.72|308.32|310.57|308.17|0
1629374550000|2021-08-19 12:02:30|310.86|308.46|310.72|308.32|310.86|308.46|310.43|308.03|0
1629374560000|2021-08-19 12:02:40|310.86|308.46|311.15|308.75|311.15|308.75|310.86|308.46|0
1629374570000|2021-08-19 12:02:50|311.01|308.61|311.3|308.9|311.3|308.9|311.01|308.61|0
1629374580000|2021-08-19 12:03:00|311.15|308.75|310.86|308.46|311.3|308.9|310.86|308.46|0
1629374590000|2021-08-19 12:03:10|311.01|308.61|310.86|308.46|311.01|308.61|310.86|308.46|0
1629374600000|2021-08-19 12:03:20|311.01|308.61|310.72|308.32|311.01|308.61|310.72|308.32|0
1629374610000|2021-08-19 12:03:30|310.57|308.17|310.86|308.46|310.86|308.46|310.57|308.17|0
1629374620000|2021-08-19 12:03:40|310.72|308.32|311.15|308.75|311.15|308.75|310.72|308.32|0
1629374630000|2021-08-19 12:03:50|311.01|308.61|311.01|308.61|311.15|308.75|311.01|308.61|0
1629374640000|2021-08-19 12:04:00|311.08|308.68|311.15|308.75|311.15|308.75|311.01|308.61|0
1629374650000|2021-08-19 12:04:10|311.01|308.61|311.01|308.61|311.08|308.68|311.01|308.61|0
1629374660000|2021-08-19 12:04:20|311.22|308.82|311.3|308.9|311.3|308.9|311.22|308.82|0
1629374670000|2021-08-19 12:04:30|311.44|309.04|311.44|309.04|311.59|309.19|311.44|309.04|0
1629374680000|2021-08-19 12:04:40|311.59|309.19|311.44|309.04|311.59|309.19|311.44|309.04|0
1629374690000|2021-08-19 12:04:50|311.59|309.19|311.44|309.04|311.88|309.48|311.44|309.04|0
1629374700000|2021-08-19 12:05:00|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1629374710000|2021-08-19 12:05:10|311.73|309.33|312.03|309.63|312.03|309.63|311.73|309.33|0
1629374720000|2021-08-19 12:05:20|311.88|309.48|311.59|309.19|311.88|309.48|311.59|309.19|0
1629374730000|2021-08-19 12:05:30|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1629374740000|2021-08-19 12:05:40|311.37|308.97|311.88|309.48|311.88|309.48|311.37|308.97|0
1629374750000|2021-08-19 12:05:50|311.73|309.33|311.73|309.33|311.73|309.33|311.73|309.33|0
1629374760000|2021-08-19 12:06:00|311.88|309.48|311.88|309.48|311.88|309.48|311.59|309.19|0
1629374770000|2021-08-19 12:06:10|311.95|309.55|312.02|309.62|312.02|309.62|311.88|309.48|0
1629374780000|2021-08-19 12:06:20|311.73|309.33|312.02|309.62|312.02|309.62|311.73|309.33|0
1629374790000|2021-08-19 12:06:30|312.17|309.77|312.17|309.77|312.17|309.77|312.09|309.69|0
1629374800000|2021-08-19 12:06:40|312.32|309.92|312.17|309.77|312.32|309.92|312.17|309.77|0
1629374810000|2021-08-19 12:06:50|312.32|309.92|312.32|309.92|312.32|309.92|312.32|309.92|0
1629374820000|2021-08-19 12:07:00|312.24|309.84|312.32|309.92|312.32|309.92|312.24|309.84|0
1629374830000|2021-08-19 12:07:10|312.46|310.06|312.17|309.77|312.46|310.06|312.02|309.62|0
1629374840000|2021-08-19 12:07:20|312.02|309.62|312.32|309.92|312.32|309.92|312.02|309.62|0
1629374850000|2021-08-19 12:07:30|312.46|310.06|312.32|309.92|312.46|310.06|312.32|309.92|0
1629374860000|2021-08-19 12:07:40|312.46|310.06|312.61|310.21|312.61|310.21|312.46|310.06|0
1629374870000|2021-08-19 12:07:50|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1629374880000|2021-08-19 12:08:00|312.61|310.21|312.46|310.06|312.61|310.21|312.46|310.06|0
1629374890000|2021-08-19 12:08:10|312.32|309.92|312.46|310.06|312.46|310.06|312.32|309.92|0
1629374900000|2021-08-19 12:08:20|312.32|309.92|312.46|310.06|312.46|310.06|312.32|309.92|0
1629374910000|2021-08-19 12:08:30|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1629374920000|2021-08-19 12:08:40|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1629374930000|2021-08-19 12:08:50|312.61|310.21|312.75|310.35|312.75|310.35|312.61|310.21|0
1629374940000|2021-08-19 12:09:00|313.19|310.79|313.34|310.94|313.34|310.94|313.04|310.64|0
1629374950000|2021-08-19 12:09:10|313.19|310.79|313.19|310.79|313.34|310.94|313.19|310.79|0
1629374960000|2021-08-19 12:09:20|313.34|310.94|313.63|311.23|313.63|311.23|313.34|310.94|0
1629374970000|2021-08-19 12:09:30|313.77|311.37|313.63|311.23|313.77|311.37|313.63|311.23|0
1629374980000|2021-08-19 12:09:40|313.48|311.08|313.63|311.23|313.63|311.23|313.48|311.08|0
1629374990000|2021-08-19 12:09:50|313.77|311.37|313.77|311.37|313.77|311.37|313.63|311.23|0
1629375000000|2021-08-19 12:10:00|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1629375010000|2021-08-19 12:10:10|313.84|311.44|314.07|311.67|314.07|311.67|313.84|311.44|0
1629375020000|2021-08-19 12:10:20|314.36|311.96|314.21|311.81|314.36|311.96|314.21|311.81|0
1629375030000|2021-08-19 12:10:30|314.36|311.96|314.36|311.96|314.36|311.96|314.36|311.96|0
1629375040000|2021-08-19 12:10:40|314.5|312.1|314.65|312.25|314.65|312.25|314.5|312.1|0
1629375050000|2021-08-19 12:10:50|314.5|312.1|314.8|312.4|314.8|312.4|314.5|312.1|0
1629375060000|2021-08-19 12:11:00|314.5|312.1|314.5|312.1|314.57|312.17|314.5|312.1|0
1629375070000|2021-08-19 12:11:10|314.65|312.25|314.5|312.1|314.65|312.25|314.5|312.1|0
1629375080000|2021-08-19 12:11:20|314.36|311.96|314.21|311.81|314.36|311.96|314.21|311.81|0
1629375090000|2021-08-19 12:11:30|314.36|311.96|314.07|311.67|314.36|311.96|314.07|311.67|0
1629375100000|2021-08-19 12:11:40|314.21|311.81|313.92|311.52|314.21|311.81|313.92|311.52|0
1629375110000|2021-08-19 12:11:50|314.07|311.67|313.92|311.52|314.07|311.67|313.92|311.52|0
1629375120000|2021-08-19 12:12:00|314.07|311.67|314.21|311.81|314.21|311.81|314.07|311.67|0
1629375130000|2021-08-19 12:12:10|314.07|311.67|314.06|311.66|314.07|311.67|314.06|311.66|0
1629375140000|2021-08-19 12:12:20|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1629375150000|2021-08-19 12:12:30|314.06|311.66|313.77|311.37|314.06|311.66|313.77|311.37|0
1629375160000|2021-08-19 12:12:40|313.92|311.52|314.06|311.66|314.06|311.66|313.92|311.52|0
1629375170000|2021-08-19 12:12:50|314.36|311.96|314.36|311.96|314.5|312.1|314.36|311.96|0
1629375180000|2021-08-19 12:13:00|314.21|311.81|314.5|312.1|314.5|312.1|314.06|311.66|0
1629375190000|2021-08-19 12:13:10|314.36|311.96|314.65|312.25|314.8|312.4|314.36|311.96|0
1629375200000|2021-08-19 12:13:20|314.8|312.4|314.5|312.1|314.8|312.4|314.5|312.1|0
1629375210000|2021-08-19 12:13:30|314.36|311.96|314.8|312.4|314.8|312.4|314.36|311.96|0
1629375220000|2021-08-19 12:13:40|314.72|312.32|314.65|312.25|314.72|312.32|314.5|312.1|0
1629375230000|2021-08-19 12:13:50|314.5|312.1|314.36|311.96|314.5|312.1|314.36|311.96|0
1629375240000|2021-08-19 12:14:00|314.21|311.81|314.06|311.66|314.21|311.81|314.06|311.66|0
1629375250000|2021-08-19 12:14:10|313.92|311.52|313.77|311.37|313.92|311.52|313.77|311.37|0
1629375260000|2021-08-19 12:14:20|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1629375270000|2021-08-19 12:14:30|313.77|311.37|313.77|311.37|313.77|311.37|313.77|311.37|0
1629375280000|2021-08-19 12:14:40|313.84|311.44|313.63|311.23|313.84|311.44|313.63|311.23|0
1629375290000|2021-08-19 12:14:50|313.48|311.08|313.63|311.23|313.63|311.23|313.48|311.08|0
1629375300000|2021-08-19 12:15:00|313.77|311.37|313.92|311.52|313.92|311.52|313.77|311.37|0
1629375310000|2021-08-19 12:15:10|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1629375320000|2021-08-19 12:15:20|313.92|311.52|313.77|311.37|313.92|311.52|313.77|311.37|0
1629375330000|2021-08-19 12:15:30|313.92|311.52|314.5|312.1|314.5|312.1|313.92|311.52|0
1629375340000|2021-08-19 12:15:40|314.43|312.03|314.5|312.1|314.5|312.1|314.36|311.96|0
1629375350000|2021-08-19 12:15:50|314.36|311.96|314.36|311.96|314.36|311.96|314.21|311.81|0
1629375360000|2021-08-19 12:16:00|314.21|311.81|313.84|311.44|314.21|311.81|313.77|311.37|0
1629375370000|2021-08-19 12:16:10|313.77|311.37|313.92|311.52|314.06|311.66|313.77|311.37|0
1629375380000|2021-08-19 12:16:20|314.06|311.66|313.92|311.52|314.06|311.66|313.92|311.52|0
1629375390000|2021-08-19 12:16:30|314.06|311.66|313.92|311.52|314.06|311.66|313.92|311.52|0
1629375400000|2021-08-19 12:16:40|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1629375410000|2021-08-19 12:16:50|313.92|311.52|314.06|311.66|314.06|311.66|313.92|311.52|0
1629375420000|2021-08-19 12:17:00|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1629375430000|2021-08-19 12:17:10|313.77|311.37|313.92|311.52|313.92|311.52|313.77|311.37|0
1629375440000|2021-08-19 12:17:20|313.77|311.37|313.92|311.52|313.92|311.52|313.77|311.37|0
1629375450000|2021-08-19 12:17:30|313.77|311.37|313.92|311.52|313.92|311.52|313.77|311.37|0
1629375460000|2021-08-19 12:17:40|313.77|311.37|313.92|311.52|313.92|311.52|313.77|311.37|0
1629375470000|2021-08-19 12:17:50|314.06|311.66|314.21|311.81|314.21|311.81|314.06|311.66|0
1629375480000|2021-08-19 12:18:00|314.06|311.66|313.92|311.52|314.06|311.66|313.92|311.52|0
1629375500000|2021-08-19 12:18:20|313.99|311.59|314.06|311.66|314.06|311.66|313.92|311.52|0
1629375510000|2021-08-19 12:18:30|313.92|311.52|314.21|311.81|314.21|311.81|313.92|311.52|0
1629375520000|2021-08-19 12:18:40|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1629375530000|2021-08-19 12:18:50|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1629375540000|2021-08-19 12:19:00|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1629375570000|2021-08-19 12:19:30|314.21|311.81|314.21|311.81|314.21|311.81|314.21|311.81|0
1629375590000|2021-08-19 12:19:50|314.35|311.95|314.35|311.95|314.35|311.95|314.35|311.95|0
1629375600000|2021-08-19 12:20:00|314.42|312.02|314.35|311.95|314.42|312.02|314.35|311.95|0
1629375610000|2021-08-19 12:20:10|314.65|312.25|314.65|312.25|314.65|312.25|314.65|312.25|0
1629375620000|2021-08-19 12:20:20|314.94|312.54|315.09|312.69|315.23|312.83|314.94|312.54|0
1629375630000|2021-08-19 12:20:30|315.16|312.76|315.38|312.98|315.38|312.98|314.94|312.54|0
1629375650000|2021-08-19 12:20:50|315.3|312.9|315.52|313.12|315.52|313.12|315.3|312.9|0
1629375660000|2021-08-19 12:21:00|315.67|313.27|315.52|313.12|315.67|313.27|315.52|313.12|0
1629375670000|2021-08-19 12:21:10|315.67|313.27|316.11|313.71|316.11|313.71|315.67|313.27|0
1629375680000|2021-08-19 12:21:20|315.67|313.27|315.96|313.56|315.96|313.56|315.67|313.27|0
1629375690000|2021-08-19 12:21:30|315.82|313.42|315.67|313.27|315.82|313.42|315.67|313.27|0
1629375700000|2021-08-19 12:21:40|315.45|313.05|315.38|312.98|315.45|313.05|315.23|312.83|0
1629375710000|2021-08-19 12:21:50|315.3|312.9|315.38|312.98|315.38|312.98|315.3|312.9|0
1629375720000|2021-08-19 12:22:00|315.23|312.83|315.23|312.83|315.23|312.83|315.23|312.83|0
1629375730000|2021-08-19 12:22:10|315.38|312.98|315.52|313.12|315.52|313.12|315.38|312.98|0
1629375740000|2021-08-19 12:22:20|315.38|312.98|315.67|313.27|315.67|313.27|315.38|312.98|0
1629375750000|2021-08-19 12:22:30|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1629375760000|2021-08-19 12:22:40|315.96|313.56|316.4|314|316.4|314|315.96|313.56|0
1629375770000|2021-08-19 12:22:50|316.26|313.86|316.4|314|316.4|314|316.11|313.71|0
1629375780000|2021-08-19 12:23:00|316.26|313.86|316.4|314|316.55|314.15|316.26|313.86|0
1629375790000|2021-08-19 12:23:10|316.26|313.86|316.4|314|316.4|314|316.26|313.86|0
1629375800000|2021-08-19 12:23:20|316.26|313.86|316.4|314|316.4|314|316.26|313.86|0
1629375810000|2021-08-19 12:23:30|316.47|314.07|316.62|314.22|316.62|314.22|316.4|314|0
1629375820000|2021-08-19 12:23:40|316.4|314|316.55|314.15|316.55|314.15|316.4|314|0
1629375830000|2021-08-19 12:23:50|316.7|314.3|316.7|314.3|316.7|314.3|316.55|314.15|0
1629375840000|2021-08-19 12:24:00|316.55|314.15|316.11|313.71|316.55|314.15|316.11|313.71|0
1629375850000|2021-08-19 12:24:10|316.26|313.86|316.11|313.71|316.26|313.86|316.11|313.71|0
1629375870000|2021-08-19 12:24:30|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1629375890000|2021-08-19 12:24:50|316.11|313.71|316.55|314.15|316.55|314.15|316.11|313.71|0
1629375900000|2021-08-19 12:25:00|316.7|314.3|317.14|314.74|317.14|314.74|316.7|314.3|0
1629375910000|2021-08-19 12:25:10|316.99|314.59|317.28|314.88|317.28|314.88|316.99|314.59|0
1629375920000|2021-08-19 12:25:20|317.43|315.03|317.14|314.74|317.43|315.03|317.14|314.74|0
1629375930000|2021-08-19 12:25:30|316.99|314.59|316.99|314.59|317.28|314.88|316.99|314.59|0
1629375940000|2021-08-19 12:25:40|317.14|314.74|317.14|314.74|317.28|314.88|316.99|314.59|0
1629375950000|2021-08-19 12:25:50|317.28|314.88|317.14|314.74|317.28|314.88|317.14|314.74|0
1629375960000|2021-08-19 12:26:00|317.58|315.18|317.43|315.03|317.58|315.18|317.43|315.03|0
1629375970000|2021-08-19 12:26:10|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1629375980000|2021-08-19 12:26:20|317.5|315.1|317.14|314.74|317.5|315.1|316.99|314.59|0
1629375990000|2021-08-19 12:26:30|316.99|314.59|316.84|314.44|317.14|314.74|316.84|314.44|0
1629376000000|2021-08-19 12:26:40|316.99|314.59|316.99|314.59|316.99|314.59|316.84|314.44|0
1629376010000|2021-08-19 12:26:50|316.84|314.44|316.25|313.85|316.84|314.44|316.25|313.85|0
1629376020000|2021-08-19 12:27:00|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1629376030000|2021-08-19 12:27:10|316.25|313.85|316.11|313.71|316.25|313.85|316.11|313.71|0
1629376040000|2021-08-19 12:27:20|316.25|313.85|316.25|313.85|316.25|313.85|316.11|313.71|0
1629376050000|2021-08-19 12:27:30|316.4|314|316.4|314|316.4|314|316.4|314|0
1629376060000|2021-08-19 12:27:40|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1629376070000|2021-08-19 12:27:50|316.18|313.78|316.11|313.71|316.18|313.78|316.11|313.71|0
1629376080000|2021-08-19 12:28:00|316.25|313.85|316.4|314|316.4|314|316.25|313.85|0
1629376090000|2021-08-19 12:28:10|316.32|313.92|316.25|313.85|316.32|313.92|316.25|313.85|0
1629376110000|2021-08-19 12:28:30|316.55|314.15|316.4|314|316.55|314.15|316.4|314|0
1629376120000|2021-08-19 12:28:40|316.47|314.07|316.47|314.07|316.47|314.07|316.4|314|0
1629376130000|2021-08-19 12:28:50|316.55|314.15|316.4|314|316.55|314.15|316.4|314|0
1629376140000|2021-08-19 12:29:00|316.55|314.15|316.4|314|316.55|314.15|316.4|314|0
1629376150000|2021-08-19 12:29:10|316.55|314.15|316.62|314.22|316.69|314.29|316.55|314.15|0
1629376160000|2021-08-19 12:29:20|316.55|314.15|316.69|314.29|316.69|314.29|316.55|314.15|0
1629376170000|2021-08-19 12:29:30|316.55|314.15|316.47|314.07|316.69|314.29|316.47|314.07|0
1629376180000|2021-08-19 12:29:40|316.55|314.15|316.4|314|316.55|314.15|316.4|314|0
1629376190000|2021-08-19 12:29:50|316.11|313.71|316.18|313.78|316.32|313.92|316.11|313.71|0
1629376200000|2021-08-19 12:30:00|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1629376210000|2021-08-19 12:30:10|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1629376220000|2021-08-19 12:30:20|315.59|313.19|315.88|313.48|315.88|313.48|315.59|313.19|0
1629376230000|2021-08-19 12:30:30|315.81|313.41|316.4|314|316.69|314.29|315.81|313.41|0
1629376240000|2021-08-19 12:30:40|316.69|314.29|316.25|313.85|316.69|314.29|316.11|313.71|0
1629376250000|2021-08-19 12:30:50|316.4|314|316.69|314.29|316.69|314.29|316.4|314|0
1629376260000|2021-08-19 12:31:00|316.84|314.44|316.4|314|316.84|314.44|316.4|314|0
1629376270000|2021-08-19 12:31:10|316.25|313.85|316.03|313.63|316.25|313.85|316.03|313.63|0
1629376280000|2021-08-19 12:31:20|315.81|313.41|315.96|313.56|315.96|313.56|315.81|313.41|0
1629376290000|2021-08-19 12:31:30|316.11|313.71|315.81|313.41|316.25|313.85|315.81|313.41|0
1629376300000|2021-08-19 12:31:40|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1629376310000|2021-08-19 12:31:50|316.25|313.85|316.4|314|316.4|314|316.11|313.71|0
1629376320000|2021-08-19 12:32:00|316.32|313.92|316.62|314.22|316.62|314.22|316.32|313.92|0
1629376330000|2021-08-19 12:32:10|316.4|314|316.4|314|316.4|314|316.4|314|0
1629376340000|2021-08-19 12:32:20|315.81|313.41|315.81|313.41|315.96|313.56|315.81|313.41|0
1629376350000|2021-08-19 12:32:30|315.67|313.27|315.67|313.27|315.67|313.27|315.67|313.27|0
1629376360000|2021-08-19 12:32:40|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1629376370000|2021-08-19 12:32:50|315.96|313.56|316.18|313.78|316.25|313.85|315.96|313.56|0
1629376380000|2021-08-19 12:33:00|316.25|313.85|316.4|314|316.4|314|315.81|313.41|0
1629376390000|2021-08-19 12:33:10|316.55|314.15|316.4|314|316.55|314.15|316.4|314|0
1629376400000|2021-08-19 12:33:20|316.11|313.71|315.67|313.27|316.11|313.71|315.67|313.27|0
1629376410000|2021-08-19 12:33:30|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1629376420000|2021-08-19 12:33:40|315.67|313.27|315.81|313.41|315.81|313.41|315.67|313.27|0
1629376430000|2021-08-19 12:33:50|315.52|313.12|315.37|312.97|315.52|313.12|315.37|312.97|0
1629376440000|2021-08-19 12:34:00|315.23|312.83|315.23|312.83|315.23|312.83|315.08|312.68|0
1629376450000|2021-08-19 12:34:10|315.08|312.68|314.93|312.53|315.08|312.68|314.93|312.53|0
1629376460000|2021-08-19 12:34:20|314.79|312.39|314.64|312.24|314.79|312.39|314.49|312.09|0
1629376470000|2021-08-19 12:34:30|314.79|312.39|314.64|312.24|314.79|312.39|314.64|312.24|0
1629376480000|2021-08-19 12:34:40|314.79|312.39|314.79|312.39|314.93|312.53|314.79|312.39|0
1629376490000|2021-08-19 12:34:50|314.71|312.31|314.71|312.31|314.71|312.31|314.71|312.31|0
1629376500000|2021-08-19 12:35:00|314.64|312.24|314.64|312.24|314.79|312.39|314.64|312.24|0
1629376510000|2021-08-19 12:35:10|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1629376520000|2021-08-19 12:35:20|314.64|312.24|314.79|312.39|314.79|312.39|314.64|312.24|0
1629376530000|2021-08-19 12:35:30|314.93|312.53|314.93|312.53|314.93|312.53|314.79|312.39|0
1629376540000|2021-08-19 12:35:40|315.08|312.68|314.79|312.39|315.08|312.68|314.79|312.39|0
1629376550000|2021-08-19 12:35:50|314.93|312.53|315.08|312.68|315.08|312.68|314.93|312.53|0
1629376560000|2021-08-19 12:36:00|314.93|312.53|315.52|313.12|315.52|313.12|314.93|312.53|0
1629376570000|2021-08-19 12:36:10|315.96|313.56|315.96|313.56|315.96|313.56|315.81|313.41|0
1629376580000|2021-08-19 12:36:20|315.81|313.41|315.81|313.41|315.81|313.41|315.66|313.26|0
1629376590000|2021-08-19 12:36:30|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1629376600000|2021-08-19 12:36:40|315.81|313.41|315.52|313.12|315.81|313.41|315.52|313.12|0
1629376610000|2021-08-19 12:36:50|315.66|313.26|315.81|313.41|315.81|313.41|315.66|313.26|0
1629376620000|2021-08-19 12:37:00|315.66|313.26|315.66|313.26|315.66|313.26|315.52|313.12|0
1629376630000|2021-08-19 12:37:10|315.52|313.12|315.66|313.26|315.66|313.26|315.52|313.12|0
1629376640000|2021-08-19 12:37:20|315.52|313.12|315.66|313.26|315.66|313.26|315.37|312.97|0
1629376650000|2021-08-19 12:37:30|315.52|313.12|315.66|313.26|315.73|313.33|315.52|313.12|0
1629376660000|2021-08-19 12:37:40|315.37|312.97|314.93|312.53|315.37|312.97|314.93|312.53|0
1629376670000|2021-08-19 12:37:50|314.79|312.39|314.64|312.24|314.93|312.53|314.64|312.24|0
1629376680000|2021-08-19 12:38:00|314.79|312.39|315.08|312.68|315.08|312.68|314.79|312.39|0
1629376690000|2021-08-19 12:38:10|314.93|312.53|314.93|312.53|315.08|312.68|314.93|312.53|0
1629376700000|2021-08-19 12:38:20|315.08|312.68|315.08|312.68|315.08|312.68|315.08|312.68|0
1629376710000|2021-08-19 12:38:30|315.22|312.82|315.37|312.97|315.37|312.97|315.22|312.82|0
1629376720000|2021-08-19 12:38:40|315.52|313.12|315.37|312.97|315.52|313.12|315.37|312.97|0
1629376730000|2021-08-19 12:38:50|315.44|313.04|315.81|313.41|315.81|313.41|315.44|313.04|0
1629376740000|2021-08-19 12:39:00|315.96|313.56|316.1|313.7|316.25|313.85|315.96|313.56|0
1629376750000|2021-08-19 12:39:10|315.96|313.56|316.1|313.7|316.25|313.85|315.96|313.56|0
1629376760000|2021-08-19 12:39:20|316.25|313.85|316.25|313.85|316.4|314|316.25|313.85|0
1629376780000|2021-08-19 12:39:40|315.96|313.56|316.1|313.7|316.1|313.7|315.96|313.56|0
1629376790000|2021-08-19 12:39:50|316.25|313.85|316.69|314.29|316.69|314.29|316.25|313.85|0
1629376800000|2021-08-19 12:40:00|316.84|314.44|316.4|314|316.84|314.44|316.4|314|0
1629376810000|2021-08-19 12:40:10|316.84|314.44|316.84|314.44|316.98|314.58|316.84|314.44|0
1629376820000|2021-08-19 12:40:20|316.76|314.36|316.54|314.14|316.84|314.44|316.4|314|0
1629376830000|2021-08-19 12:40:30|316.69|314.29|316.69|314.29|316.76|314.36|316.69|314.29|0
1629376840000|2021-08-19 12:40:40|316.84|314.44|316.98|314.58|316.98|314.58|316.69|314.29|0
1629376850000|2021-08-19 12:40:50|316.84|314.44|316.69|314.29|316.98|314.58|316.69|314.29|0
1629376860000|2021-08-19 12:41:00|316.84|314.44|316.84|314.44|316.98|314.58|316.84|314.44|0
1629376870000|2021-08-19 12:41:10|316.54|314.14|316.4|314|316.69|314.29|316.4|314|0
1629376880000|2021-08-19 12:41:20|316.54|314.14|316.54|314.14|316.69|314.29|316.54|314.14|0
1629376890000|2021-08-19 12:41:30|316.69|314.29|317.13|314.73|317.13|314.73|316.69|314.29|0
1629376900000|2021-08-19 12:41:40|316.98|314.58|317.42|315.02|317.42|315.02|316.98|314.58|0
1629376910000|2021-08-19 12:41:50|317.28|314.88|317.42|315.02|317.42|315.02|317.28|314.88|0
1629376920000|2021-08-19 12:42:00|317.28|314.88|316.98|314.58|317.42|315.02|316.98|314.58|0
1629376930000|2021-08-19 12:42:10|317.13|314.73|317.42|315.02|317.42|315.02|317.13|314.73|0
1629376940000|2021-08-19 12:42:20|317.28|314.88|317.13|314.73|317.42|315.02|317.13|314.73|0
1629376950000|2021-08-19 12:42:30|316.98|314.58|316.84|314.44|316.98|314.58|316.69|314.29|0
1629376960000|2021-08-19 12:42:40|316.25|313.85|316.54|314.14|316.54|314.14|316.25|313.85|0
1629376970000|2021-08-19 12:42:50|316.69|314.29|316.84|314.44|316.84|314.44|316.69|314.29|0
1629376980000|2021-08-19 12:43:00|317.05|314.65|317.28|314.88|317.28|314.88|317.05|314.65|0
1629376990000|2021-08-19 12:43:10|317.13|314.73|316.98|314.58|317.13|314.73|316.98|314.58|0
1629377000000|2021-08-19 12:43:20|317.05|314.65|317.05|314.65|317.13|314.73|317.05|314.65|0
1629377010000|2021-08-19 12:43:30|317.13|314.73|317.28|314.88|317.28|314.88|317.05|314.65|0
1629377020000|2021-08-19 12:43:40|317.13|314.73|317.42|315.02|317.42|315.02|317.13|314.73|0
1629377030000|2021-08-19 12:43:50|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1629377040000|2021-08-19 12:44:00|317.42|315.02|317.28|314.88|317.42|315.02|316.98|314.58|0
1629377050000|2021-08-19 12:44:10|317.13|314.73|316.98|314.58|317.13|314.73|316.98|314.58|0
1629377060000|2021-08-19 12:44:20|317.13|314.73|317.42|315.02|317.42|315.02|317.13|314.73|0
1629377070000|2021-08-19 12:44:30|317.57|315.17|317.28|314.88|317.57|315.17|317.28|314.88|0
1629377080000|2021-08-19 12:44:40|317.13|314.73|316.83|314.43|317.13|314.73|316.83|314.43|0
1629377090000|2021-08-19 12:44:50|317.13|314.73|316.83|314.43|317.13|314.73|316.83|314.43|0
1629377100000|2021-08-19 12:45:00|317.13|314.73|316.83|314.43|317.13|314.73|316.83|314.43|0
1629377110000|2021-08-19 12:45:10|316.69|314.29|316.83|314.43|316.83|314.43|316.69|314.29|0
1629377120000|2021-08-19 12:45:20|316.54|314.14|316.39|313.99|316.54|314.14|316.39|313.99|0
1629377130000|2021-08-19 12:45:30|316.25|313.85|316.32|313.92|316.39|313.99|316.25|313.85|0
1629377140000|2021-08-19 12:45:40|316.25|313.85|316.25|313.85|316.39|313.99|316.25|313.85|0
1629377150000|2021-08-19 12:45:50|316.1|313.7|316.1|313.7|316.1|313.7|316.1|313.7|0
1629377160000|2021-08-19 12:46:00|316.25|313.85|316.1|313.7|316.25|313.85|316.1|313.7|0
1629377170000|2021-08-19 12:46:10|316.17|313.77|316.1|313.7|316.17|313.77|316.1|313.7|0
1629377180000|2021-08-19 12:46:20|316.25|313.85|316.17|313.77|316.25|313.85|316.17|313.77|0
1629377190000|2021-08-19 12:46:30|316.25|313.85|316.25|313.85|316.54|314.14|316.25|313.85|0
1629377210000|2021-08-19 12:46:50|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1629377220000|2021-08-19 12:47:00|316.25|313.85|315.95|313.55|316.25|313.85|315.95|313.55|0
1629377230000|2021-08-19 12:47:10|315.81|313.41|315.88|313.48|315.88|313.48|315.81|313.41|0
1629377240000|2021-08-19 12:47:20|315.95|313.55|315.37|312.97|315.95|313.55|315.37|312.97|0
1629377250000|2021-08-19 12:47:30|315.22|312.82|315.37|312.97|315.51|313.11|315.22|312.82|0
1629377260000|2021-08-19 12:47:40|315.51|313.11|315.37|312.97|315.51|313.11|315.37|312.97|0
1629377270000|2021-08-19 12:47:50|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1629377280000|2021-08-19 12:48:00|315.07|312.67|315.07|312.67|315.07|312.67|315.07|312.67|0
1629377290000|2021-08-19 12:48:10|314.93|312.53|315.22|312.82|315.22|312.82|314.93|312.53|0
1629377300000|2021-08-19 12:48:20|315.14|312.74|315.14|312.74|315.14|312.74|315.14|312.74|0
1629377310000|2021-08-19 12:48:30|315.22|312.82|315.44|313.04|315.44|313.04|315.22|312.82|0
1629377320000|2021-08-19 12:48:40|315.37|312.97|315.07|312.67|315.37|312.97|315.07|312.67|0
1629377330000|2021-08-19 12:48:50|315.22|312.82|315.07|312.67|315.22|312.82|315.07|312.67|0
1629377340000|2021-08-19 12:49:00|315.22|312.82|315.07|312.67|315.22|312.82|315.07|312.67|0
1629377350000|2021-08-19 12:49:10|314.93|312.53|315.07|312.67|315.07|312.67|314.93|312.53|0
1629377360000|2021-08-19 12:49:20|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1629377370000|2021-08-19 12:49:30|315.37|312.97|315.37|312.97|315.37|312.97|315.37|312.97|0
1629377380000|2021-08-19 12:49:40|315.29|312.89|315.07|312.67|315.29|312.89|315.07|312.67|0
1629377390000|2021-08-19 12:49:50|314.93|312.53|314.93|312.53|314.93|312.53|314.93|312.53|0
1629377400000|2021-08-19 12:50:00|315.07|312.67|314.63|312.23|315.07|312.67|314.63|312.23|0
1629377410000|2021-08-19 12:50:10|314.34|311.94|314.93|312.53|314.93|312.53|314.34|311.94|0
1629377420000|2021-08-19 12:50:20|314.78|312.38|314.78|312.38|314.78|312.38|314.78|312.38|0
1629377430000|2021-08-19 12:50:30|314.93|312.53|314.78|312.38|314.93|312.53|314.78|312.38|0
1629377440000|2021-08-19 12:50:40|314.49|312.09|314.78|312.38|314.78|312.38|314.49|312.09|0
1629377450000|2021-08-19 12:50:50|314.63|312.23|314.78|312.38|314.93|312.53|314.63|312.23|0
1629377460000|2021-08-19 12:51:00|314.63|312.23|314.78|312.38|314.78|312.38|314.63|312.23|0
1629377470000|2021-08-19 12:51:10|314.63|312.23|314.49|312.09|314.63|312.23|314.49|312.09|0
1629377480000|2021-08-19 12:51:20|314.34|311.94|314.49|312.09|314.49|312.09|314.34|311.94|0
1629377490000|2021-08-19 12:51:30|314.63|312.23|314.34|311.94|314.63|312.23|314.34|311.94|0
1629377500000|2021-08-19 12:51:40|314.19|311.79|314.34|311.94|314.34|311.94|314.19|311.79|0
1629377510000|2021-08-19 12:51:50|314.19|311.79|314.19|311.79|314.19|311.79|314.05|311.65|0
1629377520000|2021-08-19 12:52:00|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1629377530000|2021-08-19 12:52:10|314.49|312.09|314.49|312.09|314.56|312.16|314.49|312.09|0
1629377540000|2021-08-19 12:52:20|314.56|312.16|314.63|312.23|314.63|312.23|314.56|312.16|0
1629377550000|2021-08-19 12:52:30|314.49|312.09|314.49|312.09|314.49|312.09|314.34|311.94|0
1629377560000|2021-08-19 12:52:40|314.63|312.23|314.19|311.79|314.63|312.23|314.19|311.79|0
1629377570000|2021-08-19 12:52:50|314.34|311.94|314.34|311.94|314.41|312.01|314.34|311.94|0
1629377580000|2021-08-19 12:53:00|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1629377590000|2021-08-19 12:53:10|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1629377610000|2021-08-19 12:53:30|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1629377620000|2021-08-19 12:53:40|314.63|312.23|314.34|311.94|314.63|312.23|314.34|311.94|0
1629377640000|2021-08-19 12:54:00|314.26|311.86|314.34|311.94|314.49|312.09|314.26|311.86|0
1629377650000|2021-08-19 12:54:10|314.49|312.09|314.41|312.01|314.49|312.09|314.41|312.01|0
1629377660000|2021-08-19 12:54:20|314.34|311.94|314.19|311.79|314.34|311.94|314.19|311.79|0
1629377670000|2021-08-19 12:54:30|314.34|311.94|314.05|311.65|314.34|311.94|314.05|311.65|0
1629377680000|2021-08-19 12:54:40|313.75|311.35|313.46|311.06|313.75|311.35|313.46|311.06|0
1629377690000|2021-08-19 12:54:50|313.61|311.21|313.75|311.35|313.75|311.35|313.61|311.21|0
1629377700000|2021-08-19 12:55:00|313.46|311.06|313.61|311.21|313.61|311.21|313.46|311.06|0
1629377710000|2021-08-19 12:55:10|313.75|311.35|314.05|311.65|314.05|311.65|313.75|311.35|0
1629377720000|2021-08-19 12:55:20|313.9|311.5|313.9|311.5|313.9|311.5|313.9|311.5|0
1629377730000|2021-08-19 12:55:30|313.75|311.35|313.75|311.35|313.75|311.35|313.75|311.35|0
1629377740000|2021-08-19 12:55:40|313.9|311.5|313.75|311.35|313.9|311.5|313.75|311.35|0
1629377750000|2021-08-19 12:55:50|313.61|311.21|313.9|311.5|313.9|311.5|313.61|311.21|0
1629377760000|2021-08-19 12:56:00|314.05|311.65|314.05|311.65|314.12|311.72|314.05|311.65|0
1629377770000|2021-08-19 12:56:10|313.9|311.5|313.9|311.5|313.9|311.5|313.9|311.5|0
1629377780000|2021-08-19 12:56:20|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1629377790000|2021-08-19 12:56:30|314.12|311.72|314.48|312.08|314.48|312.08|314.12|311.72|0
1629377800000|2021-08-19 12:56:40|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1629377810000|2021-08-19 12:56:50|314.55|312.15|314.48|312.08|314.55|312.15|314.48|312.08|0
1629377820000|2021-08-19 12:57:00|314.41|312.01|314.34|311.94|314.41|312.01|314.34|311.94|0
1629377830000|2021-08-19 12:57:10|314.19|311.79|314.34|311.94|314.34|311.94|314.19|311.79|0
1629377840000|2021-08-19 12:57:20|314.19|311.79|314.05|311.65|314.19|311.79|314.05|311.65|0
1629377850000|2021-08-19 12:57:30|313.9|311.5|313.61|311.21|313.9|311.5|313.61|311.21|0
1629377860000|2021-08-19 12:57:40|313.75|311.35|313.75|311.35|313.75|311.35|313.75|311.35|0
1629377870000|2021-08-19 12:57:50|314.05|311.65|314.05|311.65|314.19|311.79|314.05|311.65|0
1629377880000|2021-08-19 12:58:00|314.19|311.79|314.19|311.79|314.19|311.79|314.19|311.79|0
1629377900000|2021-08-19 12:58:20|314.48|312.08|314.48|312.08|314.48|312.08|314.34|311.94|0
1629377910000|2021-08-19 12:58:30|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1629377920000|2021-08-19 12:58:40|314.48|312.08|314.48|312.08|314.63|312.23|314.48|312.08|0
1629377930000|2021-08-19 12:58:50|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1629377940000|2021-08-19 12:59:00|314.41|312.01|314.34|311.94|314.48|312.08|314.34|311.94|0
1629377950000|2021-08-19 12:59:10|314.04|311.64|313.31|310.91|314.04|311.64|313.31|310.91|0
1629377960000|2021-08-19 12:59:20|313.46|311.06|313.46|311.06|313.46|311.06|313.46|311.06|0
1629377970000|2021-08-19 12:59:30|313.31|310.91|313.31|310.91|313.31|310.91|313.31|310.91|0
1629377980000|2021-08-19 12:59:40|313.02|310.62|312.88|310.48|313.02|310.62|312.88|310.48|0
1629377990000|2021-08-19 12:59:50|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1629378000000|2021-08-19 13:00:00|313.02|310.62|313.02|310.62|313.02|310.62|313.02|310.62|0
1629378010000|2021-08-19 13:00:10|313.17|310.77|313.31|310.91|313.46|311.06|313.17|310.77|0
1629378020000|2021-08-19 13:00:20|313.02|310.62|313.17|310.77|313.17|310.77|313.02|310.62|0
1629378030000|2021-08-19 13:00:30|313.02|310.62|313.9|311.5|313.9|311.5|313.02|310.62|0
1629378040000|2021-08-19 13:00:40|314.19|311.79|314.19|311.79|314.19|311.79|314.19|311.79|0
1629378050000|2021-08-19 13:00:50|314.04|311.64|314.41|312.01|314.41|312.01|314.04|311.64|0
1629378060000|2021-08-19 13:01:00|314.63|312.23|315.07|312.67|315.07|312.67|314.63|312.23|0
1629378070000|2021-08-19 13:01:10|315.36|312.96|315.8|313.4|315.8|313.4|315.36|312.96|0
1629378080000|2021-08-19 13:01:20|315.72|313.32|315.8|313.4|315.8|313.4|315.72|313.32|0
1629378090000|2021-08-19 13:01:30|315.65|313.25|315.36|312.96|315.65|313.25|315.36|312.96|0
1629378100000|2021-08-19 13:01:40|315.21|312.81|314.92|312.52|315.21|312.81|314.92|312.52|0
1629378110000|2021-08-19 13:01:50|314.99|312.59|314.63|312.23|314.99|312.59|314.63|312.23|0
1629378120000|2021-08-19 13:02:00|314.77|312.37|314.92|312.52|314.92|312.52|314.77|312.37|0
1629378130000|2021-08-19 13:02:10|315.07|312.67|315.36|312.96|315.36|312.96|315.07|312.67|0
1629378140000|2021-08-19 13:02:20|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1629378150000|2021-08-19 13:02:30|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1629378160000|2021-08-19 13:02:40|315.65|313.25|315.8|313.4|315.8|313.4|315.65|313.25|0
1629378180000|2021-08-19 13:03:00|315.65|313.25|315.36|312.96|315.65|313.25|315.36|312.96|0
1629378190000|2021-08-19 13:03:10|315.51|313.11|315.51|313.11|315.65|313.25|315.51|313.11|0
1629378200000|2021-08-19 13:03:20|315.58|313.18|315.8|313.4|315.8|313.4|315.58|313.18|0
1629378210000|2021-08-19 13:03:30|315.65|313.25|315.36|312.96|315.65|313.25|315.36|312.96|0
1629378220000|2021-08-19 13:03:40|315.21|312.81|315.36|312.96|315.36|312.96|315.21|312.81|0
1629378230000|2021-08-19 13:03:50|315.51|313.11|315.36|312.96|315.51|313.11|315.36|312.96|0
1629378240000|2021-08-19 13:04:00|315.51|313.11|315.65|313.25|315.65|313.25|315.51|313.11|0
1629378250000|2021-08-19 13:04:10|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1629378260000|2021-08-19 13:04:20|315.43|313.03|314.92|312.52|315.43|313.03|314.92|312.52|0
1629378270000|2021-08-19 13:04:30|314.77|312.37|314.92|312.52|314.92|312.52|314.77|312.37|0
1629378280000|2021-08-19 13:04:40|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1629378290000|2021-08-19 13:04:50|315.07|312.67|314.77|312.37|315.07|312.67|314.77|312.37|0
1629378300000|2021-08-19 13:05:00|314.92|312.52|314.77|312.37|315.07|312.67|314.77|312.37|0
1629378310000|2021-08-19 13:05:10|314.63|312.23|314.77|312.37|314.77|312.37|314.63|312.23|0
1629378320000|2021-08-19 13:05:20|314.84|312.44|314.63|312.23|314.84|312.44|314.63|312.23|0
1629378330000|2021-08-19 13:05:30|314.77|312.37|314.77|312.37|314.77|312.37|314.77|312.37|0
1629378340000|2021-08-19 13:05:40|314.92|312.52|315.07|312.67|315.07|312.67|314.92|312.52|0
1629378350000|2021-08-19 13:05:50|315.21|312.81|316.09|313.69|316.09|313.69|315.21|312.81|0
1629378360000|2021-08-19 13:06:00|315.8|313.4|315.65|313.25|315.8|313.4|315.65|313.25|0
1629378370000|2021-08-19 13:06:10|315.8|313.4|315.8|313.4|315.94|313.54|315.8|313.4|0
1629378380000|2021-08-19 13:06:20|315.65|313.25|315.8|313.4|315.8|313.4|315.65|313.25|0
1629378390000|2021-08-19 13:06:30|315.65|313.25|315.94|313.54|315.94|313.54|315.65|313.25|0
1629378400000|2021-08-19 13:06:40|316.09|313.69|315.94|313.54|316.09|313.69|315.8|313.4|0
1629378410000|2021-08-19 13:06:50|316.01|313.61|316.09|313.69|316.09|313.69|315.94|313.54|0
1629378420000|2021-08-19 13:07:00|316.24|313.84|316.38|313.98|316.53|314.13|316.24|313.84|0
1629378430000|2021-08-19 13:07:10|316.53|314.13|316.53|314.13|316.6|314.2|316.53|314.13|0
1629378440000|2021-08-19 13:07:20|316.24|313.84|316.53|314.13|316.68|314.28|316.24|313.84|0
1629378450000|2021-08-19 13:07:30|316.68|314.28|316.68|314.28|316.68|314.28|316.68|314.28|0
1629378460000|2021-08-19 13:07:40|316.6|314.2|316.38|313.98|316.6|314.2|316.38|313.98|0
1629378480000|2021-08-19 13:08:00|316.53|314.13|316.53|314.13|316.53|314.13|316.53|314.13|0
1629378490000|2021-08-19 13:08:10|316.68|314.28|316.53|314.13|316.68|314.28|316.53|314.13|0
1629378500000|2021-08-19 13:08:20|316.68|314.28|316.97|314.57|317.12|314.72|316.68|314.28|0
1629378510000|2021-08-19 13:08:30|317.12|314.72|316.97|314.57|317.12|314.72|316.97|314.57|0
1629378520000|2021-08-19 13:08:40|317.12|314.72|317.26|314.86|317.26|314.86|317.12|314.72|0
1629378530000|2021-08-19 13:08:50|317.12|314.72|317.26|314.86|317.26|314.86|317.12|314.72|0
1629378550000|2021-08-19 13:09:10|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1629378560000|2021-08-19 13:09:20|317.26|314.86|317.56|315.16|317.56|315.16|317.12|314.72|0
1629378570000|2021-08-19 13:09:30|317.48|315.08|317.41|315.01|317.56|315.16|317.41|315.01|0
1629378580000|2021-08-19 13:09:40|317.26|314.86|316.82|314.42|317.26|314.86|316.82|314.42|0
1629378590000|2021-08-19 13:09:50|316.68|314.28|316.53|314.13|316.68|314.28|316.53|314.13|0
1629378600000|2021-08-19 13:10:00|316.68|314.28|316.82|314.42|316.82|314.42|316.68|314.28|0
1629378610000|2021-08-19 13:10:10|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1629378620000|2021-08-19 13:10:20|317.12|314.72|317.41|315.01|317.41|315.01|317.12|314.72|0
1629378630000|2021-08-19 13:10:30|317.26|314.86|317.41|315.01|317.41|315.01|317.26|314.86|0
1629378640000|2021-08-19 13:10:40|317.26|314.86|317.26|314.86|317.26|314.86|317.12|314.72|0
1629378650000|2021-08-19 13:10:50|317.41|315.01|317.56|315.16|317.56|315.16|317.41|315.01|0
1629378660000|2021-08-19 13:11:00|317.41|315.01|317.85|315.45|317.85|315.45|317.41|315.01|0
1629378670000|2021-08-19 13:11:10|318|315.6|318.15|315.75|318.29|315.89|317.85|315.45|0
1629378680000|2021-08-19 13:11:20|318.29|315.89|318.15|315.75|318.29|315.89|318.15|315.75|0
1629378690000|2021-08-19 13:11:30|318.29|315.89|318.29|315.89|318.44|316.04|318.29|315.89|0
1629378700000|2021-08-19 13:11:40|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1629378710000|2021-08-19 13:11:50|318.22|315.82|318.15|315.75|318.29|315.89|318.15|315.75|0
1629378720000|2021-08-19 13:12:00|318|315.6|318.15|315.75|318.15|315.75|318|315.6|0
1629378730000|2021-08-19 13:12:10|318|315.6|318|315.6|318|315.6|318|315.6|0
1629378740000|2021-08-19 13:12:20|318.15|315.75|318.29|315.89|318.29|315.89|318.15|315.75|0
1629378750000|2021-08-19 13:12:30|318.44|316.04|318.44|316.04|318.44|316.04|318.44|316.04|0
1629378760000|2021-08-19 13:12:40|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1629378770000|2021-08-19 13:12:50|318.44|316.04|318.59|316.19|318.59|316.19|318.44|316.04|0
1629378790000|2021-08-19 13:13:10|318.73|316.33|318.88|316.48|318.88|316.48|318.73|316.33|0
1629378800000|2021-08-19 13:13:20|318.73|316.33|318.88|316.48|318.88|316.48|318.73|316.33|0
1629378810000|2021-08-19 13:13:30|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1629378820000|2021-08-19 13:13:40|319.18|316.78|319.32|316.92|319.47|317.07|319.18|316.78|0
1629378830000|2021-08-19 13:13:50|319.47|317.07|319.77|317.37|319.77|317.37|319.47|317.07|0
1629378840000|2021-08-19 13:14:00|320.06|317.66|320.06|317.66|320.06|317.66|320.06|317.66|0
1629378850000|2021-08-19 13:14:10|320.21|317.81|320.21|317.81|320.21|317.81|320.21|317.81|0
1629378860000|2021-08-19 13:14:20|320.36|317.96|320.5|318.1|320.5|318.1|320.21|317.81|0
1629378870000|2021-08-19 13:14:30|320.36|317.96|320.65|318.25|320.65|318.25|320.36|317.96|0
1629378880000|2021-08-19 13:14:40|320.8|318.4|320.65|318.25|320.8|318.4|320.65|318.25|0
1629378890000|2021-08-19 13:14:50|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1629378900000|2021-08-19 13:15:00|321.09|318.69|320.8|318.4|321.09|318.69|320.8|318.4|0
1629378910000|2021-08-19 13:15:10|320.95|318.55|321.09|318.69|321.09|318.69|320.8|318.4|0
1629378920000|2021-08-19 13:15:20|320.95|318.55|320.65|318.25|320.95|318.55|320.65|318.25|0
1629378930000|2021-08-19 13:15:30|320.5|318.1|321.09|318.69|321.09|318.69|320.5|318.1|0
1629378940000|2021-08-19 13:15:40|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1629378950000|2021-08-19 13:15:50|320.95|318.55|320.65|318.25|320.95|318.55|320.65|318.25|0
1629378960000|2021-08-19 13:16:00|320.8|318.4|321.39|318.99|321.39|318.99|320.8|318.4|0
1629378970000|2021-08-19 13:16:10|321.54|319.14|321.24|318.84|321.54|319.14|321.09|318.69|0
1629378980000|2021-08-19 13:16:20|321.09|318.69|320.8|318.4|321.09|318.69|320.8|318.4|0
1629378990000|2021-08-19 13:16:30|321.09|318.69|321.09|318.69|321.24|318.84|321.09|318.69|0
1629379000000|2021-08-19 13:16:40|320.95|318.55|321.39|318.99|321.39|318.99|320.95|318.55|0
1629379010000|2021-08-19 13:16:50|321.54|319.14|321.39|318.99|321.69|319.29|321.39|318.99|0
1629379020000|2021-08-19 13:17:00|321.54|319.14|321.09|318.69|321.54|319.14|321.09|318.69|0
1629379030000|2021-08-19 13:17:10|320.95|318.55|320.8|318.4|320.95|318.55|320.8|318.4|0
1629379040000|2021-08-19 13:17:20|320.65|318.25|320.8|318.4|320.8|318.4|320.65|318.25|0
1629379050000|2021-08-19 13:17:30|320.87|318.47|321.09|318.69|321.24|318.84|320.87|318.47|0
1629379060000|2021-08-19 13:17:40|320.95|318.55|321.09|318.69|321.09|318.69|320.95|318.55|0
1629379070000|2021-08-19 13:17:50|320.95|318.55|320.8|318.4|321.09|318.69|320.65|318.25|0
1629379090000|2021-08-19 13:18:10|320.65|318.25|320.65|318.25|320.8|318.4|320.65|318.25|0
1629379100000|2021-08-19 13:18:20|320.8|318.4|320.65|318.25|320.8|318.4|320.65|318.25|0
1629379110000|2021-08-19 13:18:30|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1629379120000|2021-08-19 13:18:40|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1629379130000|2021-08-19 13:18:50|320.8|318.4|320.95|318.55|320.95|318.55|320.8|318.4|0
1629379140000|2021-08-19 13:19:00|320.87|318.47|320.65|318.25|320.87|318.47|320.65|318.25|0
1629379150000|2021-08-19 13:19:10|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1629379160000|2021-08-19 13:19:20|320.65|318.25|320.72|318.32|320.8|318.4|320.65|318.25|0
1629379170000|2021-08-19 13:19:30|320.65|318.25|320.8|318.4|320.8|318.4|320.65|318.25|0
1629379180000|2021-08-19 13:19:40|320.65|318.25|320.94|318.54|321.02|318.62|320.65|318.25|0
1629379190000|2021-08-19 13:19:50|320.8|318.4|320.94|318.54|320.94|318.54|320.8|318.4|0
1629379200000|2021-08-19 13:20:00|320.8|318.4|320.65|318.25|320.8|318.4|320.65|318.25|0
1629379210000|2021-08-19 13:20:10|320.5|318.1|320.21|317.81|320.5|318.1|320.21|317.81|0
1629379220000|2021-08-19 13:20:20|320.06|317.66|320.21|317.81|320.21|317.81|320.06|317.66|0
1629379230000|2021-08-19 13:20:30|320.06|317.66|319.91|317.51|320.06|317.66|319.91|317.51|0
1629379240000|2021-08-19 13:20:40|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1629379250000|2021-08-19 13:20:50|319.69|317.29|319.91|317.51|319.91|317.51|319.62|317.22|0
1629379260000|2021-08-19 13:21:00|320.06|317.66|320.21|317.81|320.21|317.81|320.06|317.66|0
1629379270000|2021-08-19 13:21:10|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1629379280000|2021-08-19 13:21:20|320.21|317.81|320.28|317.88|320.28|317.88|320.21|317.81|0
1629379290000|2021-08-19 13:21:30|320.35|317.95|320.35|317.95|320.35|317.95|320.21|317.81|0
1629379310000|2021-08-19 13:21:50|320.21|317.81|320.35|317.95|320.35|317.95|320.21|317.81|0
1629379320000|2021-08-19 13:22:00|320.21|317.81|320.21|317.81|320.35|317.95|320.21|317.81|0
1629379330000|2021-08-19 13:22:10|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1629379340000|2021-08-19 13:22:20|320.21|317.81|320.2|317.8|320.21|317.81|320.2|317.8|0
1629379350000|2021-08-19 13:22:30|320.06|317.66|320.06|317.66|320.06|317.66|320.06|317.66|0
1629379360000|2021-08-19 13:22:40|319.91|317.51|320.06|317.66|320.06|317.66|319.91|317.51|0
1629379370000|2021-08-19 13:22:50|320.2|317.8|320.13|317.73|320.2|317.8|320.13|317.73|0
1629379380000|2021-08-19 13:23:00|320.2|317.8|320.13|317.73|320.2|317.8|320.06|317.66|0
1629379390000|2021-08-19 13:23:10|320.2|317.8|320.06|317.66|320.2|317.8|320.06|317.66|0
1629379410000|2021-08-19 13:23:30|319.91|317.51|319.76|317.36|319.91|317.51|319.76|317.36|0
1629379430000|2021-08-19 13:23:50|319.61|317.21|319.76|317.36|319.76|317.36|319.61|317.21|0
1629379440000|2021-08-19 13:24:00|319.61|317.21|319.61|317.21|319.76|317.36|319.61|317.21|0
1629379450000|2021-08-19 13:24:10|319.47|317.07|319.47|317.07|319.61|317.21|319.47|317.07|0
1629379460000|2021-08-19 13:24:20|319.32|316.92|319.32|316.92|319.32|316.92|319.17|316.77|0
1629379470000|2021-08-19 13:24:30|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1629379480000|2021-08-19 13:24:40|319.32|316.92|319.32|316.92|319.47|317.07|319.32|316.92|0
1629379490000|2021-08-19 13:24:50|319.17|316.77|319.32|316.92|319.32|316.92|319.17|316.77|0
1629379500000|2021-08-19 13:25:00|319.17|316.77|319.02|316.62|319.17|316.77|319.02|316.62|0
1629379510000|2021-08-19 13:25:10|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1629379520000|2021-08-19 13:25:20|319.02|316.62|319.32|316.92|319.32|316.92|319.02|316.62|0
1629379530000|2021-08-19 13:25:30|319.02|316.62|318.88|316.48|319.02|316.62|318.88|316.48|0
1629379540000|2021-08-19 13:25:40|319.02|316.62|318.88|316.48|319.02|316.62|318.88|316.48|0
1629379550000|2021-08-19 13:25:50|318.95|316.55|319.02|316.62|319.02|316.62|318.95|316.55|0
1629379570000|2021-08-19 13:26:10|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1629379580000|2021-08-19 13:26:20|319.32|316.92|319.32|316.92|319.32|316.92|319.17|316.77|0
1629379590000|2021-08-19 13:26:30|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1629379600000|2021-08-19 13:26:40|319.61|317.21|319.61|317.21|319.61|317.21|319.61|317.21|0
1629379610000|2021-08-19 13:26:50|319.47|317.07|319.39|316.99|319.47|317.07|319.39|316.99|0
1629379620000|2021-08-19 13:27:00|319.47|317.07|319.32|316.92|319.47|317.07|319.32|316.92|0
1629379630000|2021-08-19 13:27:10|319.47|317.07|319.32|316.92|319.47|317.07|319.32|316.92|0
1629379640000|2021-08-19 13:27:20|319.61|317.21|319.61|317.21|319.61|317.21|319.61|317.21|0
1629379650000|2021-08-19 13:27:30|319.46|317.06|319.17|316.77|319.46|317.06|319.17|316.77|0
1629379660000|2021-08-19 13:27:40|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1629379670000|2021-08-19 13:27:50|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1629379680000|2021-08-19 13:28:00|319.09|316.69|319.02|316.62|319.09|316.69|319.02|316.62|0
1629379690000|2021-08-19 13:28:10|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1629379700000|2021-08-19 13:28:20|318.73|316.33|318.73|316.33|318.73|316.33|318.58|316.18|0
1629379710000|2021-08-19 13:28:30|318.87|316.47|318.58|316.18|318.87|316.47|318.58|316.18|0
1629379720000|2021-08-19 13:28:40|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1629379730000|2021-08-19 13:28:50|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1629379740000|2021-08-19 13:29:00|318.5|316.1|318.43|316.03|318.58|316.18|318.43|316.03|0
1629379750000|2021-08-19 13:29:10|318.29|315.89|318.58|316.18|318.73|316.33|318.29|315.89|0
1629379760000|2021-08-19 13:29:20|318.73|316.33|318.43|316.03|318.73|316.33|318.43|316.03|0
1629379770000|2021-08-19 13:29:30|318.58|316.18|318.87|316.47|318.87|316.47|318.58|316.18|0
1629379780000|2021-08-19 13:29:40|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1629379790000|2021-08-19 13:29:50|318.58|316.18|318.29|315.89|318.58|316.18|318.29|315.89|0
1629379800000|2021-08-19 13:30:00|318.73|316.33|318.14|315.74|318.73|316.33|318.14|315.74|0
1629379810000|2021-08-19 13:30:10|318.29|315.89|319.46|317.06|319.46|317.06|317.99|315.59|0
1629379820000|2021-08-19 13:30:20|319.76|317.36|320.79|318.39|320.79|318.39|319.76|317.36|0
1629379830000|2021-08-19 13:30:30|320.5|318.1|320.5|318.1|320.64|318.24|320.5|318.1|0
1629379840000|2021-08-19 13:30:40|320.2|317.8|321.24|318.84|321.24|318.84|320.2|317.8|0
1629379850000|2021-08-19 13:30:50|321.09|318.69|321.68|319.28|321.68|319.28|321.09|318.69|0
1629379860000|2021-08-19 13:31:00|322.42|320.02|323.31|320.91|323.31|320.91|322.42|320.02|0
1629379870000|2021-08-19 13:31:10|323.76|321.36|324.2|321.8|324.2|321.8|323.76|321.36|0
1629379880000|2021-08-19 13:31:20|324.05|321.65|324.2|321.8|324.2|321.8|323.76|321.36|0
1629379890000|2021-08-19 13:31:30|324.8|322.4|324.94|322.54|324.94|322.54|324.65|322.25|0
1629379900000|2021-08-19 13:31:40|324.8|322.4|324.94|322.54|324.94|322.54|324.8|322.4|0
1629379910000|2021-08-19 13:31:50|325.09|322.69|325.99|323.59|325.99|323.59|325.09|322.69|0
1629379920000|2021-08-19 13:32:00|325.69|323.29|326.29|323.89|326.29|323.89|325.69|323.29|0
1629379930000|2021-08-19 13:32:10|326.43|324.03|325.69|323.29|326.43|324.03|325.69|323.29|0
1629379940000|2021-08-19 13:32:20|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1629379950000|2021-08-19 13:32:30|325.69|323.29|325.84|323.44|325.84|323.44|325.69|323.29|0
1629379960000|2021-08-19 13:32:40|325.69|323.29|326.14|323.74|326.14|323.74|325.69|323.29|0
1629379970000|2021-08-19 13:32:50|325.99|323.59|325.84|323.44|325.99|323.59|325.69|323.29|0
1629379980000|2021-08-19 13:33:00|326.29|323.89|325.39|322.99|326.29|323.89|325.39|322.99|0
1629379990000|2021-08-19 13:33:10|324.8|322.4|325.39|322.99|325.39|322.99|324.8|322.4|0
1629380000000|2021-08-19 13:33:20|325.84|323.44|326.28|323.88|326.28|323.88|325.84|323.44|0
1629380010000|2021-08-19 13:33:30|326.73|324.33|326.58|324.18|326.88|324.48|326.58|324.18|0
1629380020000|2021-08-19 13:33:40|326.43|324.03|325.99|323.59|326.43|324.03|325.99|323.59|0
1629380030000|2021-08-19 13:33:50|326.73|324.33|326.88|324.48|326.88|324.48|326.58|324.18|0
1629380040000|2021-08-19 13:34:00|326.73|324.33|327.03|324.63|327.03|324.63|326.73|324.33|0
1629380050000|2021-08-19 13:34:10|327.33|324.93|327.63|325.23|327.63|325.23|327.18|324.78|0
1629380060000|2021-08-19 13:34:20|327.33|324.93|327.33|324.93|327.48|325.08|327.33|324.93|0
1629380070000|2021-08-19 13:34:30|327.63|325.23|327.63|325.23|328.08|325.68|327.63|325.23|0
1629380080000|2021-08-19 13:34:40|327.78|325.38|328.23|325.83|328.23|325.83|327.78|325.38|0
1629380090000|2021-08-19 13:34:50|328.38|325.98|328.53|326.13|328.68|326.28|328.38|325.98|0
1629380100000|2021-08-19 13:35:00|328.68|326.28|328.82|326.42|328.82|326.42|328.53|326.13|0
1629380110000|2021-08-19 13:35:10|328.53|326.13|328.53|326.13|328.68|326.28|328.53|326.13|0
1629380120000|2021-08-19 13:35:20|328.68|326.28|328.97|326.57|328.97|326.57|328.68|326.28|0
1629380130000|2021-08-19 13:35:30|328.67|326.27|329.42|327.02|329.42|327.02|328.67|326.27|0
1629380140000|2021-08-19 13:35:40|329.57|327.17|329.12|326.72|329.65|327.25|329.12|326.72|0
1629380150000|2021-08-19 13:35:50|329.57|327.17|329.12|326.72|329.57|327.17|329.12|326.72|0
1629380160000|2021-08-19 13:36:00|329.72|327.32|329.12|326.72|329.72|327.32|329.12|326.72|0
1629380170000|2021-08-19 13:36:10|328.82|326.42|327.78|325.38|328.82|326.42|327.78|325.38|0
1629380180000|2021-08-19 13:36:20|327.48|325.08|327.33|324.93|327.63|325.23|327.33|324.93|0
1629380190000|2021-08-19 13:36:30|327.18|324.78|327.03|324.63|327.18|324.78|326.73|324.33|0
1629380200000|2021-08-19 13:36:40|327.78|325.38|327.48|325.08|327.78|325.38|327.33|324.93|0
1629380210000|2021-08-19 13:36:50|327.18|324.78|327.48|325.08|327.63|325.23|327.18|324.78|0
1629380220000|2021-08-19 13:37:00|327.33|324.93|327.48|325.08|327.48|325.08|327.18|324.78|0
1629380230000|2021-08-19 13:37:10|327.18|324.78|327.03|324.63|327.18|324.78|326.88|324.48|0
1629380240000|2021-08-19 13:37:20|326.88|324.48|327.78|325.38|327.78|325.38|326.88|324.48|0
1629380250000|2021-08-19 13:37:30|327.33|324.93|327.78|325.38|327.78|325.38|327.18|324.78|0
1629380260000|2021-08-19 13:37:40|328.08|325.68|327.03|324.63|328.23|325.83|327.03|324.63|0
1629380270000|2021-08-19 13:37:50|326.13|323.73|325.54|323.14|326.13|323.73|324.64|322.24|0
1629380280000|2021-08-19 13:38:00|325.69|323.29|326.28|323.88|326.28|323.88|325.54|323.14|0
1629380290000|2021-08-19 13:38:10|326.88|324.48|325.98|323.58|326.88|324.48|325.98|323.58|0
1629380300000|2021-08-19 13:38:20|326.13|323.73|325.98|323.58|326.28|323.88|325.98|323.58|0
1629380310000|2021-08-19 13:38:30|325.84|323.44|325.24|322.84|325.84|323.44|325.24|322.84|0
1629380320000|2021-08-19 13:38:40|324.79|322.39|324.5|322.1|324.79|322.39|324.5|322.1|0
1629380330000|2021-08-19 13:38:50|324.79|322.39|324.5|322.1|324.79|322.39|324.05|321.65|0
1629380340000|2021-08-19 13:39:00|324.35|321.95|324.2|321.8|324.35|321.95|324.2|321.8|0
1629380350000|2021-08-19 13:39:10|324.64|322.24|325.24|322.84|325.39|322.99|324.64|322.24|0
1629380360000|2021-08-19 13:39:20|325.98|323.58|325.84|323.44|326.28|323.88|325.69|323.29|0
1629380370000|2021-08-19 13:39:30|325.39|322.99|324.64|322.24|325.39|322.99|324.64|322.24|0
1629380380000|2021-08-19 13:39:40|324.72|322.32|325.09|322.69|325.09|322.69|324.64|322.24|0
1629380390000|2021-08-19 13:39:50|325.69|323.29|325.98|323.58|325.98|323.58|325.69|323.29|0
1629380400000|2021-08-19 13:40:00|326.13|323.73|326.73|324.33|326.73|324.33|326.13|323.73|0
1629380410000|2021-08-19 13:40:10|326.43|324.03|325.83|323.43|326.58|324.18|325.83|323.43|0
1629380420000|2021-08-19 13:40:20|325.69|323.29|325.54|323.14|325.83|323.43|325.54|323.14|0
1629380430000|2021-08-19 13:40:30|324.64|322.24|324.35|321.95|324.79|322.39|324.35|321.95|0
1629380440000|2021-08-19 13:40:40|324.05|321.65|324.2|321.8|324.2|321.8|323.75|321.35|0
1629380450000|2021-08-19 13:40:50|323.75|321.35|323.45|321.05|323.75|321.35|323.45|321.05|0
1629380460000|2021-08-19 13:41:00|323.31|320.91|323.6|321.2|323.6|321.2|323.01|320.61|0
1629380470000|2021-08-19 13:41:10|323.31|320.91|323.31|320.91|323.31|320.91|323.01|320.61|0
1629380480000|2021-08-19 13:41:20|323.16|320.76|323.75|321.35|324.05|321.65|323.16|320.76|0
1629380490000|2021-08-19 13:41:30|323.9|321.5|324.05|321.65|324.05|321.65|323.9|321.5|0
1629380500000|2021-08-19 13:41:40|324.2|321.8|323.9|321.5|324.2|321.8|323.9|321.5|0
1629380510000|2021-08-19 13:41:50|324.2|321.8|324.2|321.8|324.35|321.95|324.2|321.8|0
1629380520000|2021-08-19 13:42:00|324.05|321.65|324.35|321.95|324.35|321.95|323.9|321.5|0
1629380530000|2021-08-19 13:42:10|324.2|321.8|325.24|322.84|325.24|322.84|324.2|321.8|0
1629380540000|2021-08-19 13:42:20|325.68|323.28|325.54|323.14|325.68|323.28|325.24|322.84|0
1629380550000|2021-08-19 13:42:30|325.39|322.99|325.54|323.14|325.68|323.28|325.39|322.99|0
1629380560000|2021-08-19 13:42:40|325.24|322.84|325.54|323.14|325.54|323.14|325.24|322.84|0
1629380570000|2021-08-19 13:42:50|325.39|322.99|325.83|323.43|325.98|323.58|325.39|322.99|0
1629380580000|2021-08-19 13:43:00|326.73|324.33|327.03|324.63|327.03|324.63|326.28|323.88|0
1629380590000|2021-08-19 13:43:10|326.88|324.48|326.88|324.48|327.18|324.78|326.88|324.48|0
1629380600000|2021-08-19 13:43:20|326.58|324.18|327.33|324.93|327.33|324.93|326.58|324.18|0
1629380610000|2021-08-19 13:43:30|327.1|324.7|325.98|323.58|327.1|324.7|325.98|323.58|0
1629380620000|2021-08-19 13:43:40|325.83|323.43|326.05|323.65|326.13|323.73|325.83|323.43|0
1629380630000|2021-08-19 13:43:50|326.28|323.88|326.13|323.73|326.43|324.03|326.13|323.73|0
1629380640000|2021-08-19 13:44:00|326.43|324.03|327.18|324.78|327.18|324.78|326.43|324.03|0
1629380650000|2021-08-19 13:44:10|327.33|324.93|326.73|324.33|327.33|324.93|326.73|324.33|0
1629380660000|2021-08-19 13:44:20|327.03|324.63|328.67|326.27|328.67|326.27|327.03|324.63|0
1629380670000|2021-08-19 13:44:30|328.37|325.97|328.07|325.67|328.37|325.97|328.07|325.67|0
1629380680000|2021-08-19 13:44:40|327.92|325.52|327.18|324.78|327.92|325.52|327.03|324.63|0
1629380690000|2021-08-19 13:44:50|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1629380700000|2021-08-19 13:45:00|327.77|325.37|326.73|324.33|327.99|325.59|326.73|324.33|0
1629380710000|2021-08-19 13:45:10|326.13|323.73|325.68|323.28|326.13|323.73|325.53|323.13|0
1629380720000|2021-08-19 13:45:20|327.32|324.92|326.43|324.03|327.32|324.92|326.43|324.03|0
1629380730000|2021-08-19 13:45:30|326.13|323.73|326.73|324.33|326.73|324.33|326.13|323.73|0
1629380740000|2021-08-19 13:45:40|328.71|326.31|328.12|325.72|328.71|326.31|328.12|325.72|0
1629380750000|2021-08-19 13:45:50|328.22|325.82|328.43|326.03|328.43|326.03|327.83|325.43|0
1629380760000|2021-08-19 13:46:00|328.73|326.33|329.18|326.78|329.18|326.78|328.58|326.18|0
1629380770000|2021-08-19 13:46:10|329.33|326.93|330.38|327.98|330.38|327.98|329.33|326.93|0
1629380780000|2021-08-19 13:46:20|330.53|328.13|331.28|328.88|331.28|328.88|330.53|328.13|0
1629380790000|2021-08-19 13:46:30|331.43|329.03|331.73|329.33|332.03|329.63|331.43|329.03|0
1629380800000|2021-08-19 13:46:40|331.43|329.03|331.58|329.18|331.58|329.18|331.13|328.73|0
1629380810000|2021-08-19 13:46:50|331.73|329.33|331.28|328.88|331.73|329.33|331.28|328.88|0
1629380820000|2021-08-19 13:47:00|331.43|329.03|332.18|329.78|332.18|329.78|331.43|329.03|0
1629380830000|2021-08-19 13:47:10|332.64|330.24|331.66|329.26|332.79|330.39|331.66|329.26|0
1629380840000|2021-08-19 13:47:20|331.81|329.41|331.35|328.95|331.81|329.41|331.2|328.8|0
1629380850000|2021-08-19 13:47:30|331.5|329.1|332.26|329.86|332.26|329.86|331.5|329.1|0
1629380860000|2021-08-19 13:47:40|331.65|329.25|331.81|329.41|331.96|329.56|331.65|329.25|0
1629380870000|2021-08-19 13:47:50|331.65|329.25|330.9|328.5|331.65|329.25|330.9|328.5|0
1629380880000|2021-08-19 13:48:00|330.75|328.35|330.45|328.05|331.05|328.65|330.45|328.05|0
1629380890000|2021-08-19 13:48:10|330.6|328.2|331.39|328.99|331.39|328.99|330.6|328.2|0
1629380900000|2021-08-19 13:48:20|331.69|329.29|331.09|328.69|331.69|329.29|331.09|328.69|0
1629380910000|2021-08-19 13:48:30|330.64|328.24|330.49|328.09|330.94|328.54|330.49|328.09|0
1629380920000|2021-08-19 13:48:40|330.79|328.39|330.34|327.94|330.79|328.39|330.34|327.94|0
1629380930000|2021-08-19 13:48:50|330.04|327.64|330.04|327.64|330.34|327.94|330.04|327.64|0
1629380940000|2021-08-19 13:49:00|330.19|327.79|329.59|327.19|330.64|328.24|329.59|327.19|0
1629380950000|2021-08-19 13:49:10|330.04|327.64|329.59|327.19|330.04|327.64|329.44|327.04|0
1629380960000|2021-08-19 13:49:20|328.99|326.59|328.24|325.84|328.99|326.59|328.24|325.84|0
1629380970000|2021-08-19 13:49:30|327.79|325.39|328.39|325.99|328.39|325.99|327.79|325.39|0
1629380980000|2021-08-19 13:49:40|328.69|326.29|328.54|326.14|328.69|326.29|328.39|325.99|0
1629380990000|2021-08-19 13:49:50|327.64|325.24|327.34|324.94|327.64|325.24|327.34|324.94|0
1629381000000|2021-08-19 13:50:00|327.79|325.39|328.39|325.99|328.39|325.99|327.79|325.39|0
1629381010000|2021-08-19 13:50:10|328.54|326.14|329.14|326.74|329.14|326.74|328.54|326.14|0
1629381020000|2021-08-19 13:50:20|329.44|327.04|328.84|326.44|329.44|327.04|328.84|326.44|0
1629381030000|2021-08-19 13:50:30|329.59|327.19|330.64|328.24|330.64|328.24|329.59|327.19|0
1629381040000|2021-08-19 13:50:40|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1629381050000|2021-08-19 13:50:50|330.94|328.54|331.09|328.69|331.09|328.69|330.94|328.54|0
1629381060000|2021-08-19 13:51:00|331.39|328.99|331.54|329.14|331.84|329.44|331.39|328.99|0
1629381070000|2021-08-19 13:51:10|331.24|328.84|331.54|329.14|331.69|329.29|331.24|328.84|0
1629381080000|2021-08-19 13:51:20|331.24|328.84|330.94|328.54|331.24|328.84|330.94|328.54|0
1629381090000|2021-08-19 13:51:30|331.09|328.69|330.64|328.24|331.39|328.99|330.49|328.09|0
1629381100000|2021-08-19 13:51:40|331.09|328.69|332.14|329.74|332.14|329.74|331.09|328.69|0
1629381110000|2021-08-19 13:51:50|332.29|329.89|331.09|328.69|332.29|329.89|331.09|328.69|0
1629381120000|2021-08-19 13:52:00|331.39|328.99|331.09|328.69|331.76|329.36|330.94|328.54|0
1629381130000|2021-08-19 13:52:10|331.24|328.84|331.24|328.84|331.24|328.84|330.79|328.39|0
1629381140000|2021-08-19 13:52:20|330.94|328.54|331.09|328.69|331.09|328.69|330.79|328.39|0
1629381150000|2021-08-19 13:52:30|330.64|328.24|330.79|328.39|330.79|328.39|330.04|327.64|0
1629381160000|2021-08-19 13:52:40|330.64|328.24|330.49|328.09|330.64|328.24|330.49|328.09|0
1629381170000|2021-08-19 13:52:50|330.79|328.39|331.09|328.69|331.24|328.84|330.79|328.39|0
1629381180000|2021-08-19 13:53:00|330.34|327.94|330.79|328.39|330.79|328.39|330.34|327.94|0
1629381190000|2021-08-19 13:53:10|331.24|328.84|331.69|329.29|331.84|329.44|331.24|328.84|0
1629381200000|2021-08-19 13:53:20|331.24|328.84|330.94|328.54|331.24|328.84|330.79|328.39|0
1629381210000|2021-08-19 13:53:30|330.79|328.39|330.79|328.39|331.09|328.69|330.79|328.39|0
1629381220000|2021-08-19 13:53:40|330.64|328.24|329.28|326.88|330.64|328.24|329.28|326.88|0
1629381230000|2021-08-19 13:53:50|329.74|327.34|330.34|327.94|330.34|327.94|329.74|327.34|0
1629381240000|2021-08-19 13:54:00|330.64|328.24|331.09|328.69|331.54|329.14|330.64|328.24|0
1629381250000|2021-08-19 13:54:10|331.39|328.99|331.39|328.99|331.69|329.29|331.24|328.84|0
1629381260000|2021-08-19 13:54:20|331.84|329.44|332.14|329.74|332.14|329.74|331.69|329.29|0
1629381270000|2021-08-19 13:54:30|332.44|330.04|332.75|330.35|332.75|330.35|332.29|329.89|0
1629381280000|2021-08-19 13:54:40|332.9|330.5|332.9|330.5|333.05|330.65|332.9|330.5|0
1629381290000|2021-08-19 13:54:50|332.44|330.04|332.75|330.35|332.75|330.35|332.29|329.89|0
1629381300000|2021-08-19 13:55:00|333.2|330.8|334.73|332.33|334.88|332.48|333.2|330.8|0
1629381310000|2021-08-19 13:55:10|333.67|331.27|333.98|331.58|333.98|331.58|333.07|330.67|0
1629381320000|2021-08-19 13:55:20|331.9|329.5|331.3|328.9|331.9|329.5|331.3|328.9|0
1629381330000|2021-08-19 13:55:30|331|328.6|331.3|328.9|331.45|329.05|331|328.6|0
1629381340000|2021-08-19 13:55:40|331.15|328.75|331.64|329.24|331.94|329.54|331.15|328.75|0
1629381350000|2021-08-19 13:55:50|331.79|329.39|332.09|329.69|332.09|329.69|331.79|329.39|0
1629381360000|2021-08-19 13:56:00|331.79|329.39|331.04|328.64|331.79|329.39|331.04|328.64|0
1629381370000|2021-08-19 13:56:10|330.89|328.49|330.59|328.19|331.04|328.64|330.59|328.19|0
1629381380000|2021-08-19 13:56:20|330.89|328.49|331.79|329.39|331.79|329.39|330.89|328.49|0
1629381390000|2021-08-19 13:56:30|331.94|329.54|332.24|329.84|332.24|329.84|331.94|329.54|0
1629381400000|2021-08-19 13:56:40|331.94|329.54|332.09|329.69|332.39|329.99|331.94|329.54|0
1629381410000|2021-08-19 13:56:50|331.79|329.39|331.64|329.24|331.79|329.39|331.34|328.94|0
1629381420000|2021-08-19 13:57:00|331.49|329.09|331.79|329.39|331.79|329.39|331.19|328.79|0
1629381430000|2021-08-19 13:57:10|332.39|329.99|333.3|330.9|333.3|330.9|332.39|329.99|0
1629381440000|2021-08-19 13:57:20|333.14|330.74|333.45|331.05|333.6|331.2|333.14|330.74|0
1629381450000|2021-08-19 13:57:30|333.3|330.9|332.84|330.44|333.3|330.9|332.69|330.29|0
1629381460000|2021-08-19 13:57:40|332.39|329.99|332.99|330.59|332.99|330.59|332.39|329.99|0
1629381470000|2021-08-19 13:57:50|332.39|329.99|332.84|330.44|333.14|330.74|332.39|329.99|0
1629381480000|2021-08-19 13:58:00|333.14|330.74|333.45|331.05|333.45|331.05|333.14|330.74|0
1629381490000|2021-08-19 13:58:10|333.9|331.5|333.75|331.35|333.9|331.5|333.6|331.2|0
1629381500000|2021-08-19 13:58:20|333.45|331.05|333.29|330.89|334.05|331.65|333.29|330.89|0
1629381510000|2021-08-19 13:58:30|333.6|331.2|333.29|330.89|333.6|331.2|333.29|330.89|0
1629381520000|2021-08-19 13:58:40|333.75|331.35|333.29|330.89|333.9|331.5|333.29|330.89|0
1629381530000|2021-08-19 13:58:50|332.99|330.59|332.99|330.59|333.07|330.67|332.99|330.59|0
1629381540000|2021-08-19 13:59:00|332.84|330.44|332.84|330.44|333.14|330.74|332.84|330.44|0
1629381550000|2021-08-19 13:59:10|332.69|330.29|332.09|329.69|332.69|330.29|332.09|329.69|0
1629381560000|2021-08-19 13:59:20|332.24|329.84|332.54|330.14|332.54|330.14|332.24|329.84|0
1629381570000|2021-08-19 13:59:30|332.69|330.29|332.39|329.99|332.69|330.29|332.39|329.99|0
1629381580000|2021-08-19 13:59:40|332.54|330.14|332.54|330.14|332.69|330.29|332.54|330.14|0
1629381590000|2021-08-19 13:59:50|332.84|330.44|332.54|330.14|332.99|330.59|332.54|330.14|0
1629381600000|2021-08-19 14:00:00|332.24|329.84|332.84|330.44|332.84|330.44|331.94|329.54|0
1629381610000|2021-08-19 14:00:10|332.99|330.59|333.44|331.04|333.45|331.05|332.99|330.59|0
1629381620000|2021-08-19 14:00:20|333.75|331.35|332.99|330.59|333.75|331.35|332.69|330.29|0
1629381630000|2021-08-19 14:00:30|332.69|330.29|331.94|329.54|332.99|330.59|331.94|329.54|0
1629381640000|2021-08-19 14:00:40|331.64|329.24|331.49|329.09|331.79|329.39|331.49|329.09|0
1629381650000|2021-08-19 14:00:50|331.94|329.54|332.99|330.59|332.99|330.59|331.94|329.54|0
1629381660000|2021-08-19 14:01:00|333.29|330.89|334.35|331.95|334.35|331.95|333.29|330.89|0
1629381670000|2021-08-19 14:01:10|334.8|332.4|335.11|332.71|335.11|332.71|334.5|332.1|0
1629381680000|2021-08-19 14:01:20|335.41|333.01|335.56|333.16|335.56|333.16|335.41|333.01|0
1629381690000|2021-08-19 14:01:30|335.71|333.31|336.17|333.77|336.17|333.77|335.71|333.31|0
1629381700000|2021-08-19 14:01:40|336.77|334.37|336.92|334.52|336.92|334.52|336.77|334.37|0
1629381710000|2021-08-19 14:01:50|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1629381720000|2021-08-19 14:02:00|336.92|334.52|336.77|334.37|336.92|334.52|336.77|334.37|0
1629381730000|2021-08-19 14:02:10|336.62|334.22|336.77|334.37|336.92|334.52|336.62|334.22|0
1629381740000|2021-08-19 14:02:20|336.47|334.07|335.86|333.46|336.47|334.07|335.86|333.46|0
1629381750000|2021-08-19 14:02:30|335.71|333.31|335.11|332.71|335.71|333.31|334.5|332.1|0
1629381760000|2021-08-19 14:02:40|334.8|332.4|334.5|332.1|334.95|332.55|334.5|332.1|0
1629381770000|2021-08-19 14:02:50|334.95|332.55|336.17|333.77|336.17|333.77|334.95|332.55|0
1629381780000|2021-08-19 14:03:00|335.41|333.01|335.56|333.16|335.56|333.16|335.26|332.86|0
1629381790000|2021-08-19 14:03:10|335.86|333.46|336.01|333.61|336.01|333.61|335.86|333.46|0
1629381800000|2021-08-19 14:03:20|335.56|333.16|336.32|333.92|336.32|333.92|335.56|333.16|0
1629381810000|2021-08-19 14:03:30|336.17|333.77|336.01|333.61|336.17|333.77|336.01|333.61|0
1629381820000|2021-08-19 14:03:40|335.86|333.46|336.47|334.07|336.47|334.07|335.86|333.46|0
1629381830000|2021-08-19 14:03:50|336.32|333.92|336.17|333.77|336.32|333.92|336.17|333.77|0
1629381840000|2021-08-19 14:04:00|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1629381850000|2021-08-19 14:04:10|337.08|334.68|337.38|334.98|337.53|335.13|337.08|334.68|0
1629381860000|2021-08-19 14:04:20|337.23|334.83|337.23|334.83|337.53|335.13|337.23|334.83|0
1629381870000|2021-08-19 14:04:30|337.38|334.98|337.53|335.13|337.53|335.13|337.38|334.98|0
1629381880000|2021-08-19 14:04:40|337.23|334.83|336.77|334.37|337.23|334.83|336.77|334.37|0
1629381890000|2021-08-19 14:04:50|336.62|334.22|336.32|333.92|336.62|334.22|336.32|333.92|0
1629381900000|2021-08-19 14:05:00|336.47|334.07|336.32|333.92|336.77|334.37|336.32|333.92|0
1629381910000|2021-08-19 14:05:10|336.16|333.76|336.32|333.92|336.32|333.92|335.71|333.31|0
1629381920000|2021-08-19 14:05:20|336.16|333.76|336.32|333.92|336.32|333.92|336.16|333.76|0
1629381930000|2021-08-19 14:05:30|336.16|333.76|336.01|333.61|336.47|334.07|336.01|333.61|0
1629381940000|2021-08-19 14:05:40|335.86|333.46|335.71|333.31|336.01|333.61|335.71|333.31|0
1629381950000|2021-08-19 14:05:50|335.93|333.53|336.01|333.61|336.01|333.61|335.56|333.16|0
1629381960000|2021-08-19 14:06:00|335.86|333.46|336.47|334.07|336.47|334.07|335.71|333.31|0
1629381970000|2021-08-19 14:06:10|336.32|333.92|336.01|333.61|336.47|334.07|336.01|333.61|0
1629381980000|2021-08-19 14:06:20|335.71|333.31|336.16|333.76|336.16|333.76|335.56|333.16|0
1629381990000|2021-08-19 14:06:30|336.01|333.61|335.56|333.16|336.01|333.61|335.41|333.01|0
1629382000000|2021-08-19 14:06:40|335.26|332.86|335.56|333.16|335.56|333.16|335.26|332.86|0
1629382010000|2021-08-19 14:06:50|335.26|332.86|335.41|333.01|335.56|333.16|335.26|332.86|0
1629382020000|2021-08-19 14:07:00|335.86|333.46|336.32|333.92|336.32|333.92|335.86|333.46|0
1629382030000|2021-08-19 14:07:10|335.86|333.46|336.16|333.76|336.16|333.76|335.71|333.31|0
1629382040000|2021-08-19 14:07:20|336.32|333.92|336.32|333.92|336.47|334.07|336.32|333.92|0
1629382050000|2021-08-19 14:07:30|336.16|333.76|336.32|333.92|336.47|334.07|336.01|333.61|0
1629382060000|2021-08-19 14:07:40|335.86|333.46|335.71|333.31|335.86|333.46|335.71|333.31|0
1629382070000|2021-08-19 14:07:50|336.01|333.61|336.01|333.61|336.01|333.61|335.86|333.46|0
1629382080000|2021-08-19 14:08:00|336.16|333.76|337.07|334.67|337.07|334.67|336.16|333.76|0
1629382090000|2021-08-19 14:08:10|337.23|334.83|337.23|334.83|337.38|334.98|337.23|334.83|0
1629382100000|2021-08-19 14:08:20|336.92|334.52|336.47|334.07|337.23|334.83|336.47|334.07|0
1629382110000|2021-08-19 14:08:30|336.01|333.61|336.01|333.61|336.31|333.91|336.01|333.61|0
1629382120000|2021-08-19 14:08:40|336.16|333.76|335.86|333.46|336.31|333.91|335.86|333.46|0
1629382130000|2021-08-19 14:08:50|336.47|334.07|336.16|333.76|336.47|334.07|336.01|333.61|0
1629382140000|2021-08-19 14:09:00|336.01|333.61|336.16|333.76|336.16|333.76|335.71|333.31|0
1629382150000|2021-08-19 14:09:10|336.47|334.07|336.01|333.61|336.47|334.07|336.01|333.61|0
1629382160000|2021-08-19 14:09:20|336.16|333.76|335.41|333.01|336.16|333.76|335.41|333.01|0
1629382170000|2021-08-19 14:09:30|335.56|333.16|335.56|333.16|335.71|333.31|335.41|333.01|0
1629382180000|2021-08-19 14:09:40|335.41|333.01|335.63|333.23|335.63|333.23|335.41|333.01|0
1629382190000|2021-08-19 14:09:50|335.56|333.16|336.16|333.76|336.16|333.76|335.56|333.16|0
1629382200000|2021-08-19 14:10:00|336.01|333.61|336.62|334.22|336.62|334.22|336.01|333.61|0
1629382210000|2021-08-19 14:10:10|336.92|334.52|336.92|334.52|336.92|334.52|336.47|334.07|0
1629382220000|2021-08-19 14:10:20|336.77|334.37|336.16|333.76|336.77|334.37|336.16|333.76|0
1629382230000|2021-08-19 14:10:30|336.31|333.91|335.56|333.16|336.31|333.91|335.56|333.16|0
1629382240000|2021-08-19 14:10:40|335.1|332.7|335.41|333.01|335.41|333.01|335.1|332.7|0
1629382250000|2021-08-19 14:10:50|335.25|332.85|334.8|332.4|335.25|332.85|334.8|332.4|0
1629382260000|2021-08-19 14:11:00|334.5|332.1|334.65|332.25|334.95|332.55|334.5|332.1|0
1629382270000|2021-08-19 14:11:10|334.95|332.55|335.25|332.85|335.25|332.85|334.95|332.55|0
1629382280000|2021-08-19 14:11:20|335.1|332.7|335.25|332.85|335.25|332.85|335.1|332.7|0
1629382290000|2021-08-19 14:11:30|335.4|333|335.25|332.85|335.4|333|335.1|332.7|0
1629382300000|2021-08-19 14:11:40|334.95|332.55|335.25|332.85|335.25|332.85|334.95|332.55|0
1629382310000|2021-08-19 14:11:50|335.1|332.7|335.4|333|335.4|333|335.1|332.7|0
1629382320000|2021-08-19 14:12:00|335.56|333.16|336.62|334.22|336.62|334.22|335.56|333.16|0
1629382330000|2021-08-19 14:12:10|336.92|334.52|336.31|333.91|336.92|334.52|336.16|333.76|0
1629382340000|2021-08-19 14:12:20|336.46|334.06|336.62|334.22|336.62|334.22|336.16|333.76|0
1629382350000|2021-08-19 14:12:30|336.77|334.37|336.62|334.22|336.77|334.37|336.62|334.22|0
1629382360000|2021-08-19 14:12:40|336.77|334.37|336.16|333.76|337.07|334.67|336.01|333.61|0
1629382370000|2021-08-19 14:12:50|336.31|333.91|336.62|334.22|336.62|334.22|336.16|333.76|0
1629382380000|2021-08-19 14:13:00|336.23|333.83|336.39|333.99|336.39|333.99|336.01|333.61|0
1629382390000|2021-08-19 14:13:10|336.77|334.37|336.31|333.91|336.77|334.37|336.31|333.91|0
1629382400000|2021-08-19 14:13:20|336.46|334.06|337.07|334.67|337.07|334.67|336.16|333.76|0
1629382410000|2021-08-19 14:13:30|337.53|335.13|337.22|334.82|337.53|335.13|337.22|334.82|0
1629382420000|2021-08-19 14:13:40|336.92|334.52|336.92|334.52|337.07|334.67|336.92|334.52|0
1629382430000|2021-08-19 14:13:50|337.22|334.82|337.14|334.74|337.22|334.82|337.07|334.67|0
1629382440000|2021-08-19 14:14:00|337.07|334.67|336.77|334.37|337.22|334.82|336.77|334.37|0
1629382450000|2021-08-19 14:14:10|336.62|334.22|336.92|334.52|337.22|334.82|336.62|334.22|0
1629382460000|2021-08-19 14:14:20|337.22|334.82|337.07|334.67|337.53|335.13|337.07|334.67|0
1629382470000|2021-08-19 14:14:30|337.37|334.97|336.77|334.37|337.37|334.97|336.77|334.37|0
1629382480000|2021-08-19 14:14:40|336.31|333.91|336.01|333.61|336.46|334.06|336.01|333.61|0
1629382490000|2021-08-19 14:14:50|336.16|333.76|336.62|334.22|336.62|334.22|336.16|333.76|0
1629382500000|2021-08-19 14:15:00|336.92|334.52|336.92|334.52|337.07|334.67|336.92|334.52|0
1629382510000|2021-08-19 14:15:10|336.31|333.91|335.71|333.31|336.31|333.91|335.71|333.31|0
1629382520000|2021-08-19 14:15:20|335.86|333.46|335.4|333|335.86|333.46|335.4|333|0
1629382530000|2021-08-19 14:15:30|335.55|333.15|335.55|333.15|335.86|333.46|335.4|333|0
1629382540000|2021-08-19 14:15:40|335.86|333.46|335.71|333.31|335.86|333.46|335.71|333.31|0
1629382550000|2021-08-19 14:15:50|335.86|333.46|335.71|333.31|336.01|333.61|335.71|333.31|0
1629382560000|2021-08-19 14:16:00|335.55|333.15|336.31|333.91|336.31|333.91|335.4|333|0
1629382570000|2021-08-19 14:16:10|336.01|333.61|335.86|333.46|336.01|333.61|335.86|333.46|0
1629382580000|2021-08-19 14:16:20|336.01|333.61|335.86|333.46|336.01|333.61|335.71|333.31|0
1629382590000|2021-08-19 14:16:30|335.55|333.15|336.01|333.61|336.01|333.61|335.1|332.7|0
1629382600000|2021-08-19 14:16:40|335.86|333.46|335.86|333.46|336.31|333.91|335.86|333.46|0
1629382610000|2021-08-19 14:16:50|336.16|333.76|336.83|334.43|337.13|334.73|336.16|333.76|0
1629382620000|2021-08-19 14:17:00|336.52|334.12|335.55|333.15|336.52|334.12|335.55|333.15|0
1629382630000|2021-08-19 14:17:10|335.39|332.99|335.09|332.69|335.55|333.15|335.09|332.69|0
1629382640000|2021-08-19 14:17:20|334.94|332.54|334.79|332.39|334.94|332.54|334.64|332.24|0
1629382650000|2021-08-19 14:17:30|334.64|332.24|334.94|332.54|334.94|332.54|334.33|331.93|0
1629382660000|2021-08-19 14:17:40|334.79|332.39|334.94|332.54|334.94|332.54|334.79|332.39|0
1629382670000|2021-08-19 14:17:50|334.79|332.39|334.79|332.39|335.01|332.61|334.79|332.39|0
1629382680000|2021-08-19 14:18:00|335.39|332.99|336.15|333.75|336.15|333.75|335.39|332.99|0
1629382690000|2021-08-19 14:18:10|335.7|333.3|336.3|333.9|336.3|333.9|335.7|333.3|0
1629382700000|2021-08-19 14:18:20|336.07|333.67|336.45|334.05|336.45|334.05|336.07|333.67|0
1629382710000|2021-08-19 14:18:30|336.76|334.36|336.91|334.51|336.91|334.51|336.76|334.36|0
1629382720000|2021-08-19 14:18:40|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1629382730000|2021-08-19 14:18:50|337.97|335.57|338.89|336.49|338.89|336.49|337.82|335.42|0
1629382740000|2021-08-19 14:19:00|339.04|336.64|340.41|338.01|340.41|338.01|339.04|336.64|0
1629382750000|2021-08-19 14:19:10|339.95|337.55|339.34|336.94|339.95|337.55|339.19|336.79|0
1629382760000|2021-08-19 14:19:20|339.65|337.25|339.5|337.1|339.8|337.4|339.5|337.1|0
1629382770000|2021-08-19 14:19:30|338.28|335.88|338.13|335.73|338.43|336.03|338.13|335.73|0
1629382780000|2021-08-19 14:19:40|338.28|335.88|338.28|335.88|338.58|336.18|338.28|335.88|0
1629382790000|2021-08-19 14:19:50|338.05|335.65|337.52|335.12|338.05|335.65|337.52|335.12|0
1629382800000|2021-08-19 14:20:00|337.37|334.97|338.58|336.18|338.58|336.18|337.37|334.97|0
1629382810000|2021-08-19 14:20:10|338.43|336.03|338.43|336.03|338.58|336.18|338.43|336.03|0
1629382820000|2021-08-19 14:20:20|338.28|335.88|338.28|335.88|338.28|335.88|338.13|335.73|0
1629382830000|2021-08-19 14:20:30|338.43|336.03|338.73|336.33|338.73|336.33|338.43|336.03|0
1629382840000|2021-08-19 14:20:40|338.5|336.1|338.13|335.73|338.5|336.1|338.13|335.73|0
1629382850000|2021-08-19 14:20:50|338.43|336.03|337.67|335.27|338.43|336.03|337.52|335.12|0
1629382860000|2021-08-19 14:21:00|337.52|335.12|337.52|335.12|337.67|335.27|337.52|335.12|0
1629382870000|2021-08-19 14:21:10|337.82|335.42|337.67|335.27|337.82|335.42|337.52|335.12|0
1629382880000|2021-08-19 14:21:20|337.52|335.12|337.82|335.42|337.97|335.57|337.52|335.12|0
1629382890000|2021-08-19 14:21:30|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1629382900000|2021-08-19 14:21:40|337.82|335.42|337.82|335.42|338.12|335.72|337.82|335.42|0
1629382910000|2021-08-19 14:21:50|337.52|335.12|337.06|334.66|337.52|335.12|337.06|334.66|0
1629382920000|2021-08-19 14:22:00|336.91|334.51|336.91|334.51|337.06|334.66|336.91|334.51|0
1629382930000|2021-08-19 14:22:10|336.6|334.2|336.6|334.2|337.06|334.66|336.6|334.2|0
1629382940000|2021-08-19 14:22:20|336.3|333.9|336.6|334.2|336.6|334.2|336.3|333.9|0
1629382950000|2021-08-19 14:22:30|336.76|334.36|336.45|334.05|336.76|334.36|336.45|334.05|0
1629382960000|2021-08-19 14:22:40|336.6|334.2|336.91|334.51|336.91|334.51|336.6|334.2|0
1629382970000|2021-08-19 14:22:50|336.76|334.36|336.3|333.9|336.76|334.36|336.3|333.9|0
1629382980000|2021-08-19 14:23:00|336.15|333.75|336.68|334.28|336.76|334.36|336.15|333.75|0
1629382990000|2021-08-19 14:23:10|336.6|334.2|335.85|333.45|336.6|334.2|335.85|333.45|0
1629383000000|2021-08-19 14:23:20|335.69|333.29|336.15|333.75|336.15|333.75|335.69|333.29|0
1629383010000|2021-08-19 14:23:30|336|333.6|336|333.6|336|333.6|335.85|333.45|0
1629383020000|2021-08-19 14:23:40|335.54|333.14|335.39|332.99|335.54|333.14|335.39|332.99|0
1629383030000|2021-08-19 14:23:50|335.24|332.84|335.24|332.84|335.39|332.99|335.24|332.84|0
1629383040000|2021-08-19 14:24:00|335.39|332.99|335.54|333.14|335.54|333.14|335.39|332.99|0
1629383050000|2021-08-19 14:24:10|335.39|332.99|334.94|332.54|335.39|332.99|334.94|332.54|0
1629383060000|2021-08-19 14:24:20|335.09|332.69|334.94|332.54|335.24|332.84|334.94|332.54|0
1629383070000|2021-08-19 14:24:30|335.24|332.84|334.94|332.54|335.24|332.84|334.94|332.54|0
1629383080000|2021-08-19 14:24:40|334.48|332.08|334.33|331.93|334.48|332.08|334.33|331.93|0
1629383090000|2021-08-19 14:24:50|334.48|332.08|334.33|331.93|334.63|332.23|334.33|331.93|0
1629383100000|2021-08-19 14:25:00|334.63|332.23|334.63|332.23|334.63|332.23|334.48|332.08|0
1629383110000|2021-08-19 14:25:10|334.78|332.38|334.63|332.23|334.78|332.38|334.63|332.23|0
1629383120000|2021-08-19 14:25:20|334.78|332.38|334.33|331.93|334.78|332.38|334.33|331.93|0
1629383130000|2021-08-19 14:25:30|334.48|332.08|334.33|331.93|334.48|332.08|334.33|331.93|0
1629383140000|2021-08-19 14:25:40|334.03|331.63|334.03|331.63|334.03|331.63|333.73|331.33|0
1629383150000|2021-08-19 14:25:50|333.73|331.33|333.27|330.87|333.73|331.33|333.27|330.87|0
1629383160000|2021-08-19 14:26:00|333.42|331.02|333.57|331.17|333.72|331.32|333.42|331.02|0
1629383170000|2021-08-19 14:26:10|333.42|331.02|333.72|331.32|333.72|331.32|333.27|330.87|0
1629383180000|2021-08-19 14:26:20|334.18|331.78|333.72|331.32|334.18|331.78|333.72|331.32|0
1629383190000|2021-08-19 14:26:30|333.88|331.48|334.18|331.78|334.18|331.78|333.88|331.48|0
1629383200000|2021-08-19 14:26:40|334.03|331.63|334.18|331.78|334.18|331.78|333.88|331.48|0
1629383210000|2021-08-19 14:26:50|334.48|332.08|334.48|332.08|334.48|332.08|334.18|331.78|0
1629383220000|2021-08-19 14:27:00|334.78|332.38|334.93|332.53|335.24|332.84|334.78|332.38|0
1629383230000|2021-08-19 14:27:10|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1629383240000|2021-08-19 14:27:20|334.48|332.08|334.18|331.78|334.48|332.08|334.03|331.63|0
1629383250000|2021-08-19 14:27:30|333.88|331.48|334.18|331.78|334.18|331.78|333.72|331.32|0
1629383260000|2021-08-19 14:27:40|334.33|331.93|334.33|331.93|334.48|332.08|334.33|331.93|0
1629383270000|2021-08-19 14:27:50|334.63|332.23|334.63|332.23|334.63|332.23|334.48|332.08|0
1629383280000|2021-08-19 14:28:00|334.78|332.38|334.63|332.23|334.93|332.53|334.63|332.23|0
1629383290000|2021-08-19 14:28:10|334.55|332.15|334.48|332.08|334.63|332.23|334.48|332.08|0
1629383300000|2021-08-19 14:28:20|334.03|331.63|334.18|331.78|334.18|331.78|333.72|331.32|0
1629383310000|2021-08-19 14:28:30|334.33|331.93|334.33|331.93|334.48|332.08|334.33|331.93|0
1629383320000|2021-08-19 14:28:40|334.48|332.08|334.03|331.63|334.48|332.08|334.03|331.63|0
1629383330000|2021-08-19 14:28:50|334.18|331.78|334.48|332.08|334.48|332.08|334.18|331.78|0
1629383340000|2021-08-19 14:29:00|334.33|331.93|334.48|332.08|334.63|332.23|334.33|331.93|0
1629383350000|2021-08-19 14:29:10|334.63|332.23|335.09|332.69|335.39|332.99|334.63|332.23|0
1629383360000|2021-08-19 14:29:20|334.78|332.38|334.48|332.08|334.78|332.38|334.48|332.08|0
1629383370000|2021-08-19 14:29:30|334.33|331.93|334.93|332.53|334.93|332.53|334.33|331.93|0
1629383380000|2021-08-19 14:29:40|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1629383390000|2021-08-19 14:29:50|334.93|332.53|334.78|332.38|334.93|332.53|334.78|332.38|0
1629383400000|2021-08-19 14:30:00|334.63|332.23|334.93|332.53|335.08|332.68|334.63|332.23|0
1629383410000|2021-08-19 14:30:10|335.08|332.68|334.93|332.53|335.08|332.68|334.78|332.38|0
1629383420000|2021-08-19 14:30:20|334.78|332.38|334.93|332.53|335.08|332.68|334.78|332.38|0
1629383430000|2021-08-19 14:30:30|334.63|332.23|334.33|331.93|334.63|332.23|334.18|331.78|0
1629383440000|2021-08-19 14:30:40|333.87|331.47|333.57|331.17|333.87|331.47|333.42|331.02|0
1629383450000|2021-08-19 14:30:50|333.27|330.87|332.97|330.57|333.42|331.02|332.97|330.57|0
1629383460000|2021-08-19 14:31:00|333.12|330.72|332.67|330.27|333.12|330.72|332.67|330.27|0
1629383470000|2021-08-19 14:31:10|332.51|330.11|332.67|330.27|332.67|330.27|332.36|329.96|0
1629383480000|2021-08-19 14:31:20|332.82|330.42|332.67|330.27|332.82|330.42|332.51|330.11|0
1629383490000|2021-08-19 14:31:30|332.51|330.11|332.51|330.11|332.51|330.11|332.36|329.96|0
1629383500000|2021-08-19 14:31:40|332.67|330.27|332.82|330.42|332.82|330.42|332.51|330.11|0
1629383510000|2021-08-19 14:31:50|332.67|330.27|332.82|330.42|332.82|330.42|332.67|330.27|0
1629383520000|2021-08-19 14:32:00|332.97|330.57|332.67|330.27|332.97|330.57|332.67|330.27|0
1629383530000|2021-08-19 14:32:10|333.12|330.72|332.97|330.57|333.12|330.72|332.82|330.42|0
1629383540000|2021-08-19 14:32:20|332.82|330.42|332.51|330.11|332.82|330.42|332.51|330.11|0
1629383550000|2021-08-19 14:32:30|332.36|329.96|331.61|329.21|332.36|329.96|331.61|329.21|0
1629383560000|2021-08-19 14:32:40|331.46|329.06|331.61|329.21|331.61|329.21|331.46|329.06|0
1629383570000|2021-08-19 14:32:50|331.46|329.06|331.31|328.91|331.53|329.13|331.31|328.91|0
1629383580000|2021-08-19 14:33:00|331.46|329.06|331.31|328.91|331.46|329.06|331.31|328.91|0
1629383590000|2021-08-19 14:33:10|331.46|329.06|331.31|328.91|331.46|329.06|331.31|328.91|0
1629383610000|2021-08-19 14:33:30|331.46|329.06|331.46|329.06|331.61|329.21|331.46|329.06|0
1629383620000|2021-08-19 14:33:40|331.31|328.91|331.76|329.36|331.76|329.36|331.31|328.91|0
1629383630000|2021-08-19 14:33:50|331.46|329.06|331.31|328.91|331.46|329.06|331.31|328.91|0
1629383640000|2021-08-19 14:34:00|330.71|328.31|331.01|328.61|331.01|328.61|330.56|328.16|0
1629383650000|2021-08-19 14:34:10|330.86|328.46|331.01|328.61|331.01|328.61|330.71|328.31|0
1629383660000|2021-08-19 14:34:20|330.86|328.46|330.86|328.46|331.16|328.76|330.86|328.46|0
1629383670000|2021-08-19 14:34:30|330.71|328.31|330.86|328.46|331.01|328.61|330.71|328.31|0
1629383680000|2021-08-19 14:34:40|331.31|328.91|331.16|328.76|331.31|328.91|331.01|328.61|0
1629383690000|2021-08-19 14:34:50|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1629383700000|2021-08-19 14:35:00|331.08|328.68|331.01|328.61|331.08|328.68|331.01|328.61|0
1629383710000|2021-08-19 14:35:10|330.86|328.46|330.86|328.46|331.16|328.76|330.86|328.46|0
1629383720000|2021-08-19 14:35:20|330.1|327.7|329.95|327.55|330.1|327.7|329.95|327.55|0
1629383730000|2021-08-19 14:35:30|329.8|327.4|329.2|326.8|329.8|327.4|328.9|326.5|0
1629383740000|2021-08-19 14:35:40|328.9|326.5|329.05|326.65|329.2|326.8|328.9|326.5|0
1629383750000|2021-08-19 14:35:50|328.9|326.5|328.6|326.2|328.9|326.5|328.6|326.2|0
1629383760000|2021-08-19 14:36:00|328.45|326.05|328.9|326.5|328.9|326.5|328.45|326.05|0
1629383770000|2021-08-19 14:36:10|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1629383780000|2021-08-19 14:36:20|329.2|326.8|328.75|326.35|329.2|326.8|328.75|326.35|0
1629383790000|2021-08-19 14:36:30|328.6|326.2|328.9|326.5|329.05|326.65|328.6|326.2|0
1629383800000|2021-08-19 14:36:40|328.75|326.35|328.45|326.05|328.75|326.35|328.45|326.05|0
1629383810000|2021-08-19 14:36:50|328.75|326.35|328.45|326.05|328.9|326.5|328.45|326.05|0
1629383820000|2021-08-19 14:37:00|328.9|326.5|328.45|326.05|328.9|326.5|328.45|326.05|0
1629383830000|2021-08-19 14:37:10|328.15|325.75|328.6|326.2|328.6|326.2|328.15|325.75|0
1629383840000|2021-08-19 14:37:20|328.45|326.05|328.82|326.42|328.82|326.42|328.45|326.05|0
1629383850000|2021-08-19 14:37:30|328.9|326.5|328.45|326.05|328.9|326.5|328.45|326.05|0
1629383860000|2021-08-19 14:37:40|328.3|325.9|328.6|326.2|328.9|326.5|328.3|325.9|0
1629383870000|2021-08-19 14:37:50|328.9|326.5|328.9|326.5|329.05|326.65|328.9|326.5|0
1629383880000|2021-08-19 14:38:00|329.05|326.65|328.9|326.5|329.05|326.65|328.9|326.5|0
1629383890000|2021-08-19 14:38:10|328.52|326.12|328.45|326.05|328.52|326.12|328.45|326.05|0
1629383900000|2021-08-19 14:38:20|328|325.6|328|325.6|328.15|325.75|328|325.6|0
1629383910000|2021-08-19 14:38:30|327.85|325.45|327.7|325.3|328|325.6|327.7|325.3|0
1629383920000|2021-08-19 14:38:40|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1629383930000|2021-08-19 14:38:50|327.7|325.3|327.4|325|327.7|325.3|327.4|325|0
1629383940000|2021-08-19 14:39:00|327.25|324.85|328.04|325.64|328.04|325.64|327.25|324.85|0
1629383950000|2021-08-19 14:39:10|328.19|325.79|328.34|325.94|328.49|326.09|328.19|325.79|0
1629383960000|2021-08-19 14:39:20|328.49|326.09|328.04|325.64|328.49|326.09|328.04|325.64|0
1629383970000|2021-08-19 14:39:30|327.89|325.49|328.34|325.94|328.49|326.09|327.89|325.49|0
1629383980000|2021-08-19 14:39:40|328.19|325.79|327.75|325.35|328.19|325.79|327.75|325.35|0
1629383990000|2021-08-19 14:39:50|327.89|325.49|328.34|325.94|328.34|325.94|327.89|325.49|0
1629384000000|2021-08-19 14:40:00|328.04|325.64|327.89|325.49|328.04|325.64|327.75|325.35|0
1629384010000|2021-08-19 14:40:10|327.75|325.35|327.3|324.9|327.75|325.35|327.3|324.9|0
1629384020000|2021-08-19 14:40:20|327.45|325.05|327.6|325.2|327.6|325.2|327.45|325.05|0
1629384030000|2021-08-19 14:40:30|327.74|325.34|327.3|324.9|327.74|325.34|327.3|324.9|0
1629384040000|2021-08-19 14:40:40|327.15|324.75|327.6|325.2|327.6|325.2|327.15|324.75|0
1629384050000|2021-08-19 14:40:50|327.74|325.34|327.82|325.42|327.82|325.42|327.6|325.2|0
1629384060000|2021-08-19 14:41:00|327.3|324.9|328.88|326.48|329.03|326.63|327.3|324.9|0
1629384070000|2021-08-19 14:41:10|328.73|326.33|329.03|326.63|329.03|326.63|328.73|326.33|0
1629384080000|2021-08-19 14:41:20|328.88|326.48|329.63|327.23|329.63|327.23|328.88|326.48|0
1629384090000|2021-08-19 14:41:30|330.08|327.68|330.23|327.83|330.23|327.83|329.93|327.53|0
1629384100000|2021-08-19 14:41:40|330.08|327.68|330.52|328.12|330.52|328.12|330.08|327.68|0
1629384110000|2021-08-19 14:41:50|330.37|327.97|329.63|327.23|330.37|327.97|329.48|327.08|0
1629384120000|2021-08-19 14:42:00|329.93|327.53|329.63|327.23|329.93|327.53|329.63|327.23|0
1629384130000|2021-08-19 14:42:10|329.03|326.63|329.48|327.08|329.63|327.23|329.03|326.63|0
1629384140000|2021-08-19 14:42:20|329.33|326.93|329.48|327.08|329.48|327.08|329.18|326.78|0
1629384150000|2021-08-19 14:42:30|329.78|327.38|329.93|327.53|329.93|327.53|329.78|327.38|0
1629384160000|2021-08-19 14:42:40|329.63|327.23|329.78|327.38|329.78|327.38|329.48|327.08|0
1629384170000|2021-08-19 14:42:50|329.48|327.08|329.03|326.63|329.48|327.08|329.03|326.63|0
1629384180000|2021-08-19 14:43:00|329.18|326.78|329.33|326.93|329.33|326.93|329.03|326.63|0
1629384190000|2021-08-19 14:43:10|329.18|326.78|329.18|326.78|329.18|326.78|329.03|326.63|0
1629384200000|2021-08-19 14:43:20|328.88|326.48|329.18|326.78|329.18|326.78|328.88|326.48|0
1629384210000|2021-08-19 14:43:30|329.03|326.63|328.88|326.48|329.33|326.93|328.88|326.48|0
1629384220000|2021-08-19 14:43:40|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1629384230000|2021-08-19 14:43:50|329.33|326.93|328.73|326.33|329.33|326.93|328.73|326.33|0
1629384240000|2021-08-19 14:44:00|328.43|326.03|328.58|326.18|328.58|326.18|328.43|326.03|0
1629384260000|2021-08-19 14:44:20|328.43|326.03|328.13|325.73|328.43|326.03|328.13|325.73|0
1629384270000|2021-08-19 14:44:30|327.98|325.58|328.43|326.03|328.43|326.03|327.98|325.58|0
1629384280000|2021-08-19 14:44:40|328.28|325.88|328.73|326.33|328.73|326.33|328.28|325.88|0
1629384290000|2021-08-19 14:44:50|328.43|326.03|328.58|326.18|328.58|326.18|328.43|326.03|0
1629384300000|2021-08-19 14:45:00|328.65|326.25|328.58|326.18|329.03|326.63|328.58|326.18|0
1629384310000|2021-08-19 14:45:10|328.88|326.48|328.88|326.48|328.88|326.48|328.43|326.03|0
1629384320000|2021-08-19 14:45:20|328.58|326.18|328.73|326.33|329.03|326.63|328.58|326.18|0
1629384330000|2021-08-19 14:45:30|328.88|326.48|328.73|326.33|328.88|326.48|328.58|326.18|0
1629384340000|2021-08-19 14:45:40|328.28|325.88|328.43|326.03|328.43|326.03|328.13|325.73|0
1629384350000|2021-08-19 14:45:50|328.13|325.73|327.98|325.58|328.28|325.88|327.98|325.58|0
1629384360000|2021-08-19 14:46:00|328.28|325.88|328.58|326.18|328.58|326.18|328.13|325.73|0
1629384370000|2021-08-19 14:46:10|328.43|326.03|328.88|326.48|328.88|326.48|328.43|326.03|0
1629384380000|2021-08-19 14:46:20|328.73|326.33|328.28|325.88|328.73|326.33|328.28|325.88|0
1629384390000|2021-08-19 14:46:30|328.65|326.25|328.88|326.48|328.88|326.48|328.65|326.25|0
1629384400000|2021-08-19 14:46:40|329.03|326.63|329.62|327.22|329.62|327.22|329.03|326.63|0
1629384410000|2021-08-19 14:46:50|329.03|326.63|328.88|326.48|329.18|326.78|328.88|326.48|0
1629384420000|2021-08-19 14:47:00|329.03|326.63|328.73|326.33|329.03|326.63|328.58|326.18|0
1629384430000|2021-08-19 14:47:10|328.88|326.48|328.88|326.48|329.03|326.63|328.88|326.48|0
1629384440000|2021-08-19 14:47:20|328.73|326.33|328.73|326.33|328.73|326.33|328.73|326.33|0
1629384450000|2021-08-19 14:47:30|328.58|326.18|328.88|326.48|329.03|326.63|328.58|326.18|0
1629384460000|2021-08-19 14:47:40|329.03|326.63|328.58|326.18|329.03|326.63|328.58|326.18|0
1629384470000|2021-08-19 14:47:50|328.73|326.33|329.17|326.77|329.17|326.77|328.58|326.18|0
1629384480000|2021-08-19 14:48:00|328.73|326.33|328.43|326.03|328.73|326.33|328.28|325.88|0
1629384490000|2021-08-19 14:48:10|328.2|325.8|327.98|325.58|328.2|325.8|327.98|325.58|0
1629384500000|2021-08-19 14:48:20|327.68|325.28|327.68|325.28|327.75|325.35|327.68|325.28|0
1629384510000|2021-08-19 14:48:30|327.53|325.13|327.68|325.28|327.68|325.28|327.53|325.13|0
1629384520000|2021-08-19 14:48:40|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1629384530000|2021-08-19 14:48:50|327.53|325.13|327.38|324.98|327.53|325.13|327.23|324.83|0
1629384540000|2021-08-19 14:49:00|327.53|325.13|327.53|325.13|327.53|325.13|327.38|324.98|0
1629384550000|2021-08-19 14:49:10|327.38|324.98|327.38|324.98|327.53|325.13|327.38|324.98|0
1629384560000|2021-08-19 14:49:20|327.53|325.13|327.38|324.98|327.53|325.13|327.38|324.98|0
1629384570000|2021-08-19 14:49:30|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1629384580000|2021-08-19 14:49:40|327.83|325.43|327.38|324.98|327.83|325.43|327.38|324.98|0
1629384590000|2021-08-19 14:49:50|327.53|325.13|327.68|325.28|327.68|325.28|327.38|324.98|0
1629384600000|2021-08-19 14:50:00|327.53|325.13|327.38|324.98|327.53|325.13|327.23|324.83|0
1629384610000|2021-08-19 14:50:10|327.3|324.9|327.98|325.58|327.98|325.58|327.3|324.9|0
1629384620000|2021-08-19 14:50:20|328.28|325.88|328.28|325.88|328.28|325.88|328.13|325.73|0
1629384630000|2021-08-19 14:50:30|328.43|326.03|328.2|325.8|328.43|326.03|328.13|325.73|0
1629384640000|2021-08-19 14:50:40|328.28|325.88|328.13|325.73|328.28|325.88|328.13|325.73|0
1629384650000|2021-08-19 14:50:50|328.43|326.03|325.94|323.54|328.43|326.03|325.94|323.54|0
1629384660000|2021-08-19 14:51:00|325.71|323.31|325.79|323.39|325.79|323.39|325.49|323.09|0
1629384670000|2021-08-19 14:51:10|325.94|323.54|326.09|323.69|326.09|323.69|325.94|323.54|0
1629384680000|2021-08-19 14:51:20|328.66|326.26|328.96|326.56|328.96|326.56|328.66|326.26|0
1629384690000|2021-08-19 14:51:30|328.51|326.11|328.51|326.11|328.51|326.11|328.21|325.81|0
1629384700000|2021-08-19 14:51:40|328.66|326.26|328.96|326.56|328.96|326.56|328.66|326.26|0
1629384710000|2021-08-19 14:51:50|329.25|326.85|329.7|327.3|329.7|327.3|329.25|326.85|0
1629384720000|2021-08-19 14:52:00|329.85|327.45|329.92|327.52|329.92|327.52|329.85|327.45|0
1629384730000|2021-08-19 14:52:10|329.85|327.45|330.3|327.9|330.3|327.9|329.85|327.45|0
1629384740000|2021-08-19 14:52:20|330.45|328.05|330.6|328.2|330.6|328.2|330.3|327.9|0
1629384750000|2021-08-19 14:52:30|330.9|328.5|331.2|328.8|331.5|329.1|330.9|328.5|0
1629384760000|2021-08-19 14:52:40|330.9|328.5|330.75|328.35|331.05|328.65|330.75|328.35|0
1629384770000|2021-08-19 14:52:50|330.6|328.2|330.15|327.75|330.6|328.2|330.15|327.75|0
1629384780000|2021-08-19 14:53:00|329.85|327.45|330|327.6|330|327.6|329.7|327.3|0
1629384790000|2021-08-19 14:53:10|329.85|327.45|329.7|327.3|329.85|327.45|329.7|327.3|0
1629384800000|2021-08-19 14:53:20|330|327.6|330.9|328.5|330.9|328.5|330|327.6|0
1629384810000|2021-08-19 14:53:30|331.35|328.95|331.35|328.95|331.35|328.95|331.2|328.8|0
1629384820000|2021-08-19 14:53:40|331.5|329.1|331.65|329.25|331.65|329.25|331.5|329.1|0
1629384830000|2021-08-19 14:53:50|331.8|329.4|331.65|329.25|331.8|329.4|331.5|329.1|0
1629384840000|2021-08-19 14:54:00|331.8|329.4|331.95|329.55|331.95|329.55|331.35|328.95|0
1629384850000|2021-08-19 14:54:10|332.1|329.7|332.25|329.85|332.4|330|332.1|329.7|0
1629384860000|2021-08-19 14:54:20|332.4|330|332.7|330.3|332.7|330.3|332.25|329.85|0
1629384870000|2021-08-19 14:54:30|332.55|330.15|332.85|330.45|332.85|330.45|332.55|330.15|0
1629384880000|2021-08-19 14:54:40|333|330.6|333|330.6|333|330.6|332.85|330.45|0
1629384890000|2021-08-19 14:54:50|332.85|330.45|332.7|330.3|332.85|330.45|332.55|330.15|0
1629384900000|2021-08-19 14:55:00|332.85|330.45|332.85|330.45|332.85|330.45|332.7|330.3|0
1629384910000|2021-08-19 14:55:10|333.15|330.75|334.51|332.11|334.51|332.11|333.15|330.75|0
1629384920000|2021-08-19 14:55:20|334.81|332.41|334.36|331.96|334.81|332.41|334.36|331.96|0
1629384930000|2021-08-19 14:55:30|334.81|332.41|335.11|332.71|335.11|332.71|334.81|332.41|0
1629384940000|2021-08-19 14:55:40|335.26|332.86|335.26|332.86|335.26|332.86|335.26|332.86|0
1629384950000|2021-08-19 14:55:50|335.11|332.71|335.41|333.01|335.56|333.16|335.11|332.71|0
1629384960000|2021-08-19 14:56:00|335.56|333.16|334.81|332.41|335.56|333.16|334.81|332.41|0
1629384970000|2021-08-19 14:56:10|335.41|333.01|335.26|332.86|335.41|333.01|335.26|332.86|0
1629384980000|2021-08-19 14:56:20|335.56|333.16|335.56|333.16|335.71|333.31|335.56|333.16|0
1629384990000|2021-08-19 14:56:30|335.71|333.31|336.02|333.62|336.02|333.62|335.71|333.31|0
1629385000000|2021-08-19 14:56:40|336.17|333.77|336.47|334.07|336.47|334.07|336.02|333.62|0
1629385010000|2021-08-19 14:56:50|336.62|334.22|336.92|334.52|336.92|334.52|336.62|334.22|0
1629385020000|2021-08-19 14:57:00|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1629385030000|2021-08-19 14:57:10|337.68|335.28|337.98|335.58|337.98|335.58|337.53|335.13|0
1629385040000|2021-08-19 14:57:20|337.68|335.28|337.68|335.28|337.68|335.28|337.53|335.13|0
1629385050000|2021-08-19 14:57:30|337.83|335.43|337.98|335.58|337.98|335.58|337.83|335.43|0
1629385060000|2021-08-19 14:57:40|338.13|335.73|338.29|335.89|338.29|335.89|337.98|335.58|0
1629385070000|2021-08-19 14:57:50|338.13|335.73|338.29|335.89|338.44|336.04|338.13|335.73|0
1629385080000|2021-08-19 14:58:00|338.59|336.19|338.89|336.49|338.89|336.49|338.59|336.19|0
1629385090000|2021-08-19 14:58:10|339.04|336.64|339.04|336.64|339.2|336.8|339.04|336.64|0
1629385100000|2021-08-19 14:58:20|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1629385110000|2021-08-19 14:58:30|339.04|336.64|339.2|336.8|339.2|336.8|339.04|336.64|0
1629385120000|2021-08-19 14:58:40|339.04|336.64|338.74|336.34|339.04|336.64|338.59|336.19|0
1629385130000|2021-08-19 14:58:50|338.59|336.19|339.04|336.64|339.04|336.64|338.59|336.19|0
1629385140000|2021-08-19 14:59:00|338.89|336.49|339.2|336.8|339.2|336.8|338.59|336.19|0
1629385150000|2021-08-19 14:59:10|338.89|336.49|339.04|336.64|339.2|336.8|338.59|336.19|0
1629385160000|2021-08-19 14:59:20|338.89|336.49|338.74|336.34|338.89|336.49|338.59|336.19|0
1629385170000|2021-08-19 14:59:30|339.19|336.79|339.35|336.95|339.35|336.95|339.19|336.79|0
1629385180000|2021-08-19 14:59:40|339.42|337.02|339.65|337.25|339.65|337.25|339.42|337.02|0
1629385190000|2021-08-19 14:59:50|339.5|337.1|339.5|337.1|339.65|337.25|339.35|336.95|0
1629385200000|2021-08-19 15:00:00|339.65|337.25|340.11|337.71|340.11|337.71|339.65|337.25|0
1629385210000|2021-08-19 15:00:10|339.8|337.4|338.89|336.49|339.8|337.4|338.89|336.49|0
1629385220000|2021-08-19 15:00:20|338.74|336.34|338.89|336.49|339.04|336.64|338.74|336.34|0
1629385230000|2021-08-19 15:00:30|338.44|336.04|338.59|336.19|339.04|336.64|338.28|335.88|0
1629385240000|2021-08-19 15:00:40|338.28|335.88|338.13|335.73|338.28|335.88|337.98|335.58|0
1629385250000|2021-08-19 15:00:50|337.83|335.43|337.83|335.43|338.13|335.73|337.83|335.43|0
1629385260000|2021-08-19 15:01:00|337.75|335.35|337.22|334.82|337.75|335.35|337.22|334.82|0
1629385270000|2021-08-19 15:01:10|337.53|335.13|336.92|334.52|337.53|335.13|336.92|334.52|0
1629385280000|2021-08-19 15:01:20|337.07|334.67|336.92|334.52|337.53|335.13|336.92|334.52|0
1629385290000|2021-08-19 15:01:30|337.22|334.82|336.77|334.37|337.22|334.82|336.77|334.37|0
1629385300000|2021-08-19 15:01:40|336.62|334.22|336.47|334.07|336.92|334.52|336.47|334.07|0
1629385310000|2021-08-19 15:01:50|336.62|334.22|336.47|334.07|336.77|334.37|336.47|334.07|0
1629385320000|2021-08-19 15:02:00|336.62|334.22|336.62|334.22|336.62|334.22|336.47|334.07|0
1629385330000|2021-08-19 15:02:10|336.77|334.37|336.92|334.52|336.92|334.52|336.77|334.37|0
1629385340000|2021-08-19 15:02:20|337.07|334.67|337.68|335.28|337.68|335.28|337.07|334.67|0
1629385350000|2021-08-19 15:02:30|337.83|335.43|338.13|335.73|338.28|335.88|337.83|335.43|0
1629385360000|2021-08-19 15:02:40|338.43|336.03|338.13|335.73|338.43|336.03|338.13|335.73|0
1629385370000|2021-08-19 15:02:50|337.98|335.58|338.28|335.88|338.28|335.88|337.83|335.43|0
1629385380000|2021-08-19 15:03:00|338.13|335.73|338.59|336.19|338.59|336.19|338.13|335.73|0
1629385390000|2021-08-19 15:03:10|338.43|336.03|339.04|336.64|339.04|336.64|338.43|336.03|0
1629385400000|2021-08-19 15:03:20|339.19|336.79|338.89|336.49|339.35|336.95|338.89|336.49|0
1629385410000|2021-08-19 15:03:30|339.04|336.64|338.74|336.34|339.04|336.64|338.74|336.34|0
1629385420000|2021-08-19 15:03:40|338.28|335.88|338.28|335.88|338.28|335.88|338.13|335.73|0
1629385430000|2021-08-19 15:03:50|338.13|335.73|338.28|335.88|338.28|335.88|338.13|335.73|0
1629385440000|2021-08-19 15:04:00|338.74|336.34|338.59|336.19|339.04|336.64|338.59|336.19|0
1629385450000|2021-08-19 15:04:10|338.74|336.34|339.04|336.64|339.04|336.64|338.74|336.34|0
1629385460000|2021-08-19 15:04:20|338.89|336.49|339.5|337.1|339.5|337.1|338.74|336.34|0
1629385470000|2021-08-19 15:04:30|339.34|336.94|339.34|336.94|339.5|337.1|339.34|336.94|0
1629385480000|2021-08-19 15:04:40|339.19|336.79|338.89|336.49|339.19|336.79|338.89|336.49|0
1629385490000|2021-08-19 15:04:50|339.04|336.64|338.89|336.49|339.34|336.94|338.89|336.49|0
1629385500000|2021-08-19 15:05:00|339.34|336.94|339.87|337.47|339.95|337.55|339.34|336.94|0
1629385510000|2021-08-19 15:05:10|339.34|336.94|338.89|336.49|339.34|336.94|338.89|336.49|0
1629385520000|2021-08-19 15:05:20|338.59|336.19|338.43|336.03|338.59|336.19|338.43|336.03|0
1629385530000|2021-08-19 15:05:30|338.28|335.88|337.83|335.43|338.28|335.88|337.83|335.43|0
1629385540000|2021-08-19 15:05:40|338.13|335.73|337.98|335.58|338.13|335.73|337.83|335.43|0
1629385550000|2021-08-19 15:05:50|337.68|335.28|337.52|335.12|337.68|335.28|337.52|335.12|0
1629385560000|2021-08-19 15:06:00|337.83|335.43|337.68|335.28|338.43|336.03|337.68|335.28|0
1629385570000|2021-08-19 15:06:10|337.83|335.43|338.13|335.73|338.13|335.73|337.83|335.43|0
1629385580000|2021-08-19 15:06:20|338.28|335.88|338.74|336.34|338.74|336.34|338.28|335.88|0
1629385590000|2021-08-19 15:06:30|338.89|336.49|338.43|336.03|338.89|336.49|338.43|336.03|0
1629385600000|2021-08-19 15:06:40|338.13|335.73|338.58|336.18|338.58|336.18|338.13|335.73|0
1629385610000|2021-08-19 15:06:50|338.43|336.03|338.28|335.88|338.58|336.18|338.28|335.88|0
1629385620000|2021-08-19 15:07:00|338.13|335.73|337.68|335.28|338.13|335.73|337.68|335.28|0
1629385630000|2021-08-19 15:07:10|337.52|335.12|337.37|334.97|337.52|335.12|337.07|334.67|0
1629385640000|2021-08-19 15:07:20|337.52|335.12|337.22|334.82|337.52|335.12|337.22|334.82|0
1629385650000|2021-08-19 15:07:30|337.37|334.97|337.22|334.82|337.67|335.27|337.22|334.82|0
1629385660000|2021-08-19 15:07:40|336.92|334.52|336.77|334.37|337.07|334.67|336.77|334.37|0
1629385670000|2021-08-19 15:07:50|336.62|334.22|336.77|334.37|336.77|334.37|336.46|334.06|0
1629385680000|2021-08-19 15:08:00|336.92|334.52|336.62|334.22|336.92|334.52|336.46|334.06|0
1629385690000|2021-08-19 15:08:10|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1629385700000|2021-08-19 15:08:20|336.92|334.52|336.16|333.76|336.92|334.52|336.16|333.76|0
1629385710000|2021-08-19 15:08:30|335.86|333.46|335.56|333.16|335.86|333.46|335.56|333.16|0
1629385720000|2021-08-19 15:08:40|336.16|333.76|335.86|333.46|336.16|333.76|335.86|333.46|0
1629385730000|2021-08-19 15:08:50|336.01|333.61|335.71|333.31|336.01|333.61|335.71|333.31|0
1629385740000|2021-08-19 15:09:00|335.41|333.01|336.16|333.76|336.31|333.91|335.41|333.01|0
1629385750000|2021-08-19 15:09:10|336.01|333.61|336.01|333.61|336.31|333.91|336.01|333.61|0
1629385760000|2021-08-19 15:09:20|335.86|333.46|335.71|333.31|335.86|333.46|335.71|333.31|0
1629385770000|2021-08-19 15:09:30|335.56|333.16|335.41|333.01|335.56|333.16|335.41|333.01|0
1629385780000|2021-08-19 15:09:40|335.86|333.46|336.01|333.61|336.01|333.61|335.86|333.46|0
1629385790000|2021-08-19 15:09:50|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1629385800000|2021-08-19 15:10:00|336.01|333.61|336.77|334.37|336.77|334.37|336.01|333.61|0
1629385810000|2021-08-19 15:10:10|336.61|334.21|336.61|334.21|336.92|334.52|336.31|333.91|0
1629385820000|2021-08-19 15:10:20|336.54|334.14|336.31|333.91|336.54|334.14|336.01|333.61|0
1629385830000|2021-08-19 15:10:30|336.01|333.61|336.16|333.76|336.31|333.91|336.01|333.61|0
1629385840000|2021-08-19 15:10:40|336.31|333.91|336.31|333.91|336.31|333.91|336.16|333.76|0
1629385850000|2021-08-19 15:10:50|336.16|333.76|336.46|334.06|336.46|334.06|336.16|333.76|0
1629385860000|2021-08-19 15:11:00|336.61|334.21|336.46|334.06|336.61|334.21|336.46|334.06|0
1629385870000|2021-08-19 15:11:10|336.31|333.91|336.31|333.91|336.31|333.91|335.86|333.46|0
1629385880000|2021-08-19 15:11:20|336.61|334.21|337.07|334.67|337.22|334.82|336.61|334.21|0
1629385890000|2021-08-19 15:11:30|336.92|334.52|337.14|334.74|337.37|334.97|336.92|334.52|0
1629385900000|2021-08-19 15:11:40|336.92|334.52|336.76|334.36|337.14|334.74|336.76|334.36|0
1629385910000|2021-08-19 15:11:50|337.07|334.67|337.37|334.97|337.37|334.97|337.07|334.67|0
1629385920000|2021-08-19 15:12:00|337.52|335.12|337.98|335.58|337.98|335.58|337.52|335.12|0
1629385930000|2021-08-19 15:12:10|337.67|335.27|337.52|335.12|337.67|335.27|337.52|335.12|0
1629385940000|2021-08-19 15:12:20|337.82|335.42|337.75|335.35|337.82|335.42|337.67|335.27|0
1629385950000|2021-08-19 15:12:30|337.82|335.42|337.37|334.97|337.82|335.42|337.37|334.97|0
1629385960000|2021-08-19 15:12:40|337.67|335.27|337.98|335.58|337.98|335.58|337.67|335.27|0
1629385970000|2021-08-19 15:12:50|338.13|335.73|337.07|334.67|338.13|335.73|337.07|334.67|0
1629385980000|2021-08-19 15:13:00|336.92|334.52|336.76|334.36|336.92|334.52|336.61|334.21|0
1629385990000|2021-08-19 15:13:10|337.07|334.67|337.44|335.04|337.44|335.04|336.99|334.59|0
1629386000000|2021-08-19 15:13:20|337.52|335.12|337.52|335.12|337.67|335.27|337.52|335.12|0
1629386010000|2021-08-19 15:13:30|337.37|334.97|337.37|334.97|337.37|334.97|337.22|334.82|0
1629386020000|2021-08-19 15:13:40|337.22|334.82|337.37|334.97|337.52|335.12|337.22|334.82|0
1629386030000|2021-08-19 15:13:50|337.52|335.12|337.67|335.27|337.82|335.42|337.52|335.12|0
1629386040000|2021-08-19 15:14:00|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1629386050000|2021-08-19 15:14:10|336.92|334.52|336.76|334.36|336.99|334.59|336.76|334.36|0
1629386060000|2021-08-19 15:14:20|337.07|334.67|336.92|334.52|337.14|334.74|336.92|334.52|0
1629386070000|2021-08-19 15:14:30|336.76|334.36|337.07|334.67|337.07|334.67|336.76|334.36|0
1629386080000|2021-08-19 15:14:40|337.22|334.82|337.52|335.12|337.67|335.27|337.22|334.82|0
1629386090000|2021-08-19 15:14:50|337.22|334.82|337.22|334.82|337.22|334.82|337.22|334.82|0
1629386100000|2021-08-19 15:15:00|337.37|334.97|337.97|335.57|337.97|335.57|337.37|334.97|0
1629386110000|2021-08-19 15:15:10|337.82|335.42|337.52|335.12|337.82|335.42|337.52|335.12|0
1629386120000|2021-08-19 15:15:20|337.37|334.97|336.91|334.51|337.37|334.97|336.91|334.51|0
1629386130000|2021-08-19 15:15:30|337.07|334.67|336.76|334.36|337.07|334.67|336.76|334.36|0
1629386140000|2021-08-19 15:15:40|337.07|334.67|337.07|334.67|337.22|334.82|336.99|334.59|0
1629386150000|2021-08-19 15:15:50|336.91|334.51|336.46|334.06|336.91|334.51|336.31|333.91|0
1629386160000|2021-08-19 15:16:00|336.76|334.36|337.67|335.27|337.67|335.27|336.76|334.36|0
1629386170000|2021-08-19 15:16:10|337.37|334.97|337.07|334.67|337.52|335.12|337.07|334.67|0
1629386180000|2021-08-19 15:16:20|337.22|334.82|336.91|334.51|337.22|334.82|336.91|334.51|0
1629386190000|2021-08-19 15:16:30|337.07|334.67|337.52|335.12|337.52|335.12|337.07|334.67|0
1629386200000|2021-08-19 15:16:40|337.82|335.42|337.67|335.27|337.82|335.42|337.67|335.27|0
1629386210000|2021-08-19 15:16:50|337.82|335.42|337.22|334.82|338.13|335.73|337.22|334.82|0
1629386220000|2021-08-19 15:17:00|337.07|334.67|337.37|334.97|337.37|334.97|337.07|334.67|0
1629386230000|2021-08-19 15:17:10|336.76|334.36|336.16|333.76|336.76|334.36|336.16|333.76|0
1629386240000|2021-08-19 15:17:20|336.01|333.61|336.16|333.76|336.16|333.76|335.93|333.53|0
1629386250000|2021-08-19 15:17:30|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1629386260000|2021-08-19 15:17:40|336.91|334.51|337.37|334.97|337.37|334.97|336.91|334.51|0
1629386270000|2021-08-19 15:17:50|337.52|335.12|337.37|334.97|337.52|335.12|337.37|334.97|0
1629386280000|2021-08-19 15:18:00|337.22|334.82|337.67|335.27|337.67|335.27|337.22|334.82|0
1629386290000|2021-08-19 15:18:10|337.52|335.12|337.37|334.97|337.52|335.12|337.37|334.97|0
1629386300000|2021-08-19 15:18:20|337.14|334.74|337.82|335.42|337.82|335.42|337.14|334.74|0
1629386310000|2021-08-19 15:18:30|337.97|335.57|337.82|335.42|337.97|335.57|337.67|335.27|0
1629386320000|2021-08-19 15:18:40|338.12|335.72|338.12|335.72|338.12|335.72|337.97|335.57|0
1629386330000|2021-08-19 15:18:50|338.28|335.88|338.12|335.72|338.28|335.88|338.12|335.72|0
1629386340000|2021-08-19 15:19:00|337.97|335.57|338.73|336.33|338.73|336.33|337.97|335.57|0
1629386350000|2021-08-19 15:19:10|338.88|336.48|339.03|336.63|339.03|336.63|338.58|336.18|0
1629386360000|2021-08-19 15:19:20|338.88|336.48|339.34|336.94|339.34|336.94|338.88|336.48|0
1629386370000|2021-08-19 15:19:30|339.64|337.24|339.79|337.39|339.79|337.39|339.64|337.24|0
1629386380000|2021-08-19 15:19:40|339.49|337.09|339.95|337.55|339.95|337.55|339.49|337.09|0
1629386390000|2021-08-19 15:19:50|339.79|337.39|339.79|337.39|339.79|337.39|339.64|337.24|0
1629386400000|2021-08-19 15:20:00|340.02|337.62|339.79|337.39|340.02|337.62|339.64|337.24|0
1629386410000|2021-08-19 15:20:10|339.34|336.94|338.73|336.33|339.34|336.94|338.73|336.33|0
1629386420000|2021-08-19 15:20:20|339.19|336.79|339.34|336.94|339.34|336.94|339.19|336.79|0
1629386430000|2021-08-19 15:20:30|339.26|336.86|339.19|336.79|339.26|336.86|339.19|336.79|0
1629386440000|2021-08-19 15:20:40|339.34|336.94|339.49|337.09|339.49|337.09|339.34|336.94|0
1629386450000|2021-08-19 15:20:50|339.64|337.24|339.34|336.94|339.64|337.24|339.34|336.94|0
1629386460000|2021-08-19 15:21:00|339.49|337.09|339.79|337.39|339.79|337.39|339.34|336.94|0
1629386470000|2021-08-19 15:21:10|339.64|337.24|339.49|337.09|339.64|337.24|339.49|337.09|0
1629386480000|2021-08-19 15:21:20|339.34|336.94|339.03|336.63|339.64|337.24|339.03|336.63|0
1629386490000|2021-08-19 15:21:30|338.88|336.48|339.19|336.79|339.19|336.79|338.88|336.48|0
1629386500000|2021-08-19 15:21:40|339.34|336.94|339.19|336.79|339.34|336.94|339.03|336.63|0
1629386510000|2021-08-19 15:21:50|339.34|336.94|339.19|336.79|339.34|336.94|339.19|336.79|0
1629386520000|2021-08-19 15:22:00|339.34|336.94|339.64|337.24|339.64|337.24|339.34|336.94|0
1629386530000|2021-08-19 15:22:10|339.79|337.39|339.94|337.54|339.94|337.54|339.64|337.24|0
1629386540000|2021-08-19 15:22:20|340.1|337.7|339.79|337.39|340.1|337.7|339.79|337.39|0
1629386550000|2021-08-19 15:22:30|339.94|337.54|340.02|337.62|340.1|337.7|339.94|337.54|0
1629386560000|2021-08-19 15:22:40|339.79|337.39|339.18|336.78|339.79|337.39|339.18|336.78|0
1629386570000|2021-08-19 15:22:50|339.03|336.63|339.34|336.94|339.34|336.94|339.03|336.63|0
1629386580000|2021-08-19 15:23:00|339.49|337.09|339.03|336.63|339.49|337.09|339.03|336.63|0
1629386590000|2021-08-19 15:23:10|339.18|336.78|339.03|336.63|339.18|336.78|338.88|336.48|0
1629386600000|2021-08-19 15:23:20|338.73|336.33|338.27|335.87|338.73|336.33|338.27|335.87|0
1629386610000|2021-08-19 15:23:30|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1629386620000|2021-08-19 15:23:40|338.43|336.03|338.58|336.18|338.73|336.33|338.43|336.03|0
1629386630000|2021-08-19 15:23:50|338.73|336.33|338.73|336.33|338.73|336.33|338.58|336.18|0
1629386640000|2021-08-19 15:24:00|339.03|336.63|339.03|336.63|339.18|336.78|339.03|336.63|0
1629386650000|2021-08-19 15:24:10|338.88|336.48|338.88|336.48|338.88|336.48|338.88|336.48|0
1629386660000|2021-08-19 15:24:20|339.03|336.63|338.88|336.48|339.03|336.63|338.73|336.33|0
1629386670000|2021-08-19 15:24:30|339.18|336.78|339.34|336.94|339.34|336.94|339.18|336.78|0
1629386680000|2021-08-19 15:24:40|339.64|337.24|339.79|337.39|339.79|337.39|339.64|337.24|0
1629386690000|2021-08-19 15:24:50|339.94|337.54|339.79|337.39|339.94|337.54|339.79|337.39|0
1629386700000|2021-08-19 15:25:00|340.4|338|339.94|337.54|340.4|338|339.71|337.31|0
1629386710000|2021-08-19 15:25:10|340.1|337.7|339.64|337.24|340.1|337.7|339.64|337.24|0
1629386720000|2021-08-19 15:25:20|339.79|337.39|339.64|337.24|339.79|337.39|339.64|337.24|0
1629386730000|2021-08-19 15:25:30|339.49|337.09|339.18|336.78|339.49|337.09|339.18|336.78|0
1629386740000|2021-08-19 15:25:40|339.34|336.94|339.18|336.78|339.34|336.94|339.03|336.63|0
1629386750000|2021-08-19 15:25:50|338.88|336.48|339.18|336.78|339.18|336.78|338.73|336.33|0
1629386760000|2021-08-19 15:26:00|338.73|336.33|338.42|336.02|338.88|336.48|338.42|336.02|0
1629386770000|2021-08-19 15:26:10|338.27|335.87|338.58|336.18|338.58|336.18|338.27|335.87|0
1629386780000|2021-08-19 15:26:20|338.27|335.87|338.12|335.72|338.27|335.87|338.12|335.72|0
1629386790000|2021-08-19 15:26:30|338.27|335.87|338.12|335.72|338.27|335.87|338.12|335.72|0
1629386800000|2021-08-19 15:26:40|337.97|335.57|337.59|335.19|337.97|335.57|337.59|335.19|0
1629386810000|2021-08-19 15:26:50|337.36|334.96|337.36|334.96|337.52|335.12|337.36|334.96|0
1629386820000|2021-08-19 15:27:00|337.28|334.88|337.36|334.96|337.36|334.96|337.21|334.81|0
1629386830000|2021-08-19 15:27:10|337.21|334.81|336.76|334.36|337.21|334.81|336.76|334.36|0
1629386840000|2021-08-19 15:27:20|336.61|334.21|336.3|333.9|336.61|334.21|336.3|333.9|0
1629386850000|2021-08-19 15:27:30|336.46|334.06|336.15|333.75|336.46|334.06|336.15|333.75|0
1629386860000|2021-08-19 15:27:40|336|333.6|336|333.6|336|333.6|336|333.6|0
1629386870000|2021-08-19 15:27:50|336.15|333.75|335.85|333.45|336.15|333.75|335.85|333.45|0
1629386880000|2021-08-19 15:28:00|335.7|333.3|335.85|333.45|336|333.6|335.7|333.3|0
1629386890000|2021-08-19 15:28:10|336|333.6|335.85|333.45|336|333.6|335.7|333.3|0
1629386900000|2021-08-19 15:28:20|336|333.6|336|333.6|336|333.6|336|333.6|0
1629386910000|2021-08-19 15:28:30|336.3|333.9|336.46|334.06|336.46|334.06|336.3|333.9|0
1629386920000|2021-08-19 15:28:40|336.3|333.9|336.3|333.9|336.3|333.9|336.3|333.9|0
1629386930000|2021-08-19 15:28:50|336|333.6|335.7|333.3|336.15|333.75|335.7|333.3|0
1629386940000|2021-08-19 15:29:00|335.85|333.45|336.3|333.9|336.3|333.9|335.85|333.45|0
1629386950000|2021-08-19 15:29:10|336.61|334.21|336.15|333.75|336.61|334.21|336.15|333.75|0
1629386960000|2021-08-19 15:29:20|336|333.6|335.7|333.3|336|333.6|335.7|333.3|0
1629386970000|2021-08-19 15:29:30|335.85|333.45|336|333.6|336.3|333.9|335.85|333.45|0
1629386980000|2021-08-19 15:29:40|336.15|333.75|337.7|335.3|337.7|335.3|335.85|333.45|0
1629386990000|2021-08-19 15:29:50|337.62|335.22|335.29|332.89|337.7|335.3|335.29|332.89|0
1629387000000|2021-08-19 15:30:00|335.44|333.04|336.19|333.79|336.19|333.79|335.44|333.04|0
1629387010000|2021-08-19 15:30:10|336.34|333.94|336.95|334.55|336.95|334.55|336.34|333.94|0
1629387020000|2021-08-19 15:30:20|336.8|334.4|336.5|334.1|336.8|334.4|336.5|334.1|0
1629387030000|2021-08-19 15:30:30|336.34|333.94|336.04|333.64|336.5|334.1|336.04|333.64|0
1629387040000|2021-08-19 15:30:40|335.89|333.49|335.44|333.04|335.89|333.49|335.44|333.04|0
1629387050000|2021-08-19 15:30:50|335.74|333.34|335.74|333.34|336.04|333.64|335.59|333.19|0
1629387060000|2021-08-19 15:31:00|336.34|333.94|336.65|334.25|336.65|334.25|336.34|333.94|0
1629387070000|2021-08-19 15:31:10|336.8|334.4|337.25|334.85|337.25|334.85|336.8|334.4|0
1629387080000|2021-08-19 15:31:20|337.1|334.7|337.48|335.08|337.48|335.08|337.1|334.7|0
1629387090000|2021-08-19 15:31:30|337.1|334.7|337.1|334.7|337.1|334.7|336.95|334.55|0
1629387100000|2021-08-19 15:31:40|337.25|334.85|336.95|334.55|337.25|334.85|336.95|334.55|0
1629387110000|2021-08-19 15:31:50|336.65|334.25|337.33|334.93|337.33|334.93|336.57|334.17|0
1629387120000|2021-08-19 15:32:00|337.25|334.85|337.4|335|337.86|335.46|337.25|334.85|0
1629387130000|2021-08-19 15:32:10|337.56|335.16|338.01|335.61|338.01|335.61|337.56|335.16|0
1629387140000|2021-08-19 15:32:20|337.86|335.46|338.31|335.91|338.31|335.91|337.86|335.46|0
1629387150000|2021-08-19 15:32:30|338.16|335.76|338.01|335.61|338.16|335.76|337.71|335.31|0
1629387160000|2021-08-19 15:32:40|337.71|335.31|337.4|335|337.71|335.31|337.4|335|0
1629387170000|2021-08-19 15:32:50|337.71|335.31|337.86|335.46|337.86|335.46|337.71|335.31|0
1629387180000|2021-08-19 15:33:00|338.16|335.76|338.47|336.07|338.47|336.07|338.16|335.76|0
1629387190000|2021-08-19 15:33:10|338.92|336.52|338.69|336.29|338.92|336.52|338.69|336.29|0
1629387200000|2021-08-19 15:33:20|338.92|336.52|338.01|335.61|338.92|336.52|338.01|335.61|0
1629387210000|2021-08-19 15:33:30|338.31|335.91|338.47|336.07|338.47|336.07|338.31|335.91|0
1629387220000|2021-08-19 15:33:40|338.77|336.37|339.38|336.98|339.38|336.98|338.77|336.37|0
1629387230000|2021-08-19 15:33:50|339.22|336.82|339.53|337.13|339.53|337.13|338.77|336.37|0
1629387240000|2021-08-19 15:34:00|339.07|336.67|338.84|336.44|339.38|336.98|338.84|336.44|0
1629387250000|2021-08-19 15:34:10|338.46|336.06|338.01|335.61|338.46|336.06|338.01|335.61|0
1629387260000|2021-08-19 15:34:20|337.86|335.46|337.86|335.46|338.01|335.61|337.86|335.46|0
1629387270000|2021-08-19 15:34:30|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1629387280000|2021-08-19 15:34:40|337.86|335.46|337.86|335.46|338.01|335.61|337.71|335.31|0
1629387290000|2021-08-19 15:34:50|338.01|335.61|337.71|335.31|338.01|335.61|337.55|335.15|0
1629387300000|2021-08-19 15:35:00|337.86|335.46|337.4|335|338.23|335.83|337.4|335|0
1629387310000|2021-08-19 15:35:10|337.1|334.7|337.02|334.62|337.25|334.85|337.02|334.62|0
1629387320000|2021-08-19 15:35:20|337.1|334.7|336.65|334.25|337.1|334.7|336.65|334.25|0
1629387330000|2021-08-19 15:35:30|336.8|334.4|336.49|334.09|336.8|334.4|336.49|334.09|0
1629387340000|2021-08-19 15:35:40|336.34|333.94|336.19|333.79|336.34|333.94|336.19|333.79|0
1629387350000|2021-08-19 15:35:50|336.49|334.09|336.49|334.09|336.64|334.24|336.49|334.09|0
1629387360000|2021-08-19 15:36:00|336.04|333.64|336.19|333.79|336.19|333.79|336.04|333.64|0
1629387370000|2021-08-19 15:36:10|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1629387380000|2021-08-19 15:36:20|336.49|334.09|336.8|334.4|336.8|334.4|336.49|334.09|0
1629387390000|2021-08-19 15:36:30|337.4|335|337.71|335.31|337.71|335.31|337.4|335|0
1629387400000|2021-08-19 15:36:40|337.86|335.46|337.71|335.31|338.01|335.61|337.71|335.31|0
1629387410000|2021-08-19 15:36:50|337.55|335.15|338.16|335.76|338.16|335.76|337.55|335.15|0
1629387420000|2021-08-19 15:37:00|338.46|336.06|338.46|336.06|338.77|336.37|338.46|336.06|0
1629387430000|2021-08-19 15:37:10|338.62|336.22|338.46|336.06|338.62|336.22|338.31|335.91|0
1629387440000|2021-08-19 15:37:20|338.31|335.91|338.62|336.22|338.62|336.22|338.16|335.76|0
1629387450000|2021-08-19 15:37:30|338.46|336.06|337.93|335.53|338.46|336.06|337.93|335.53|0
1629387460000|2021-08-19 15:37:40|338.16|335.76|338.16|335.76|338.31|335.91|338.16|335.76|0
1629387470000|2021-08-19 15:37:50|338.01|335.61|337.86|335.46|338.01|335.61|337.86|335.46|0
1629387480000|2021-08-19 15:38:00|338.31|335.91|338.31|335.91|338.31|335.91|338.16|335.76|0
1629387490000|2021-08-19 15:38:10|338.16|335.76|338.46|336.06|338.77|336.37|338.16|335.76|0
1629387500000|2021-08-19 15:38:20|338.31|335.91|338.61|336.21|338.61|336.21|338.31|335.91|0
1629387510000|2021-08-19 15:38:30|338.46|336.06|338.61|336.21|338.69|336.29|338.46|336.06|0
1629387520000|2021-08-19 15:38:40|338.46|336.06|338.77|336.37|338.77|336.37|338.46|336.06|0
1629387530000|2021-08-19 15:38:50|338.46|336.06|338.46|336.06|338.54|336.14|338.46|336.06|0
1629387540000|2021-08-19 15:39:00|338.31|335.91|338.08|335.68|338.31|335.91|338.01|335.61|0
1629387550000|2021-08-19 15:39:10|337.86|335.46|338.31|335.91|338.31|335.91|337.86|335.46|0
1629387560000|2021-08-19 15:39:20|337.86|335.46|338.16|335.76|338.16|335.76|337.7|335.3|0
1629387570000|2021-08-19 15:39:30|338.46|336.06|338.31|335.91|338.46|336.06|338.31|335.91|0
1629387580000|2021-08-19 15:39:40|338.46|336.06|338.01|335.61|338.46|336.06|338.01|335.61|0
1629387590000|2021-08-19 15:39:50|337.93|335.53|337.7|335.3|338.01|335.61|337.7|335.3|0
1629387600000|2021-08-19 15:40:00|337.86|335.46|337.55|335.15|337.86|335.46|337.4|335|0
1629387610000|2021-08-19 15:40:10|337.86|335.46|338.01|335.61|338.16|335.76|337.86|335.46|0
1629387620000|2021-08-19 15:40:20|337.7|335.3|338.01|335.61|338.01|335.61|337.7|335.3|0
1629387630000|2021-08-19 15:40:30|338.31|335.91|338.46|336.06|338.46|336.06|338.31|335.91|0
1629387640000|2021-08-19 15:40:40|338.61|336.21|338.31|335.91|338.61|336.21|338.31|335.91|0
1629387650000|2021-08-19 15:40:50|338.46|336.06|338.77|336.37|338.77|336.37|338.46|336.06|0
1629387660000|2021-08-19 15:41:00|338.92|336.52|338.77|336.37|338.92|336.52|338.77|336.37|0
1629387670000|2021-08-19 15:41:10|338.92|336.52|338.77|336.37|338.92|336.52|338.61|336.21|0
1629387680000|2021-08-19 15:41:20|338.92|336.52|338.77|336.37|338.92|336.52|338.61|336.21|0
1629387690000|2021-08-19 15:41:30|338.92|336.52|339.22|336.82|339.22|336.82|338.92|336.52|0
1629387700000|2021-08-19 15:41:40|339.07|336.67|339.07|336.67|339.07|336.67|338.92|336.52|0
1629387710000|2021-08-19 15:41:50|338.77|336.37|338.84|336.44|338.84|336.44|338.77|336.37|0
1629387720000|2021-08-19 15:42:00|339.07|336.67|339.37|336.97|339.53|337.13|339.07|336.67|0
1629387730000|2021-08-19 15:42:10|339.53|337.13|339.68|337.28|339.98|337.58|339.53|337.13|0
1629387740000|2021-08-19 15:42:20|339.37|336.97|339.22|336.82|339.68|337.28|339.22|336.82|0
1629387750000|2021-08-19 15:42:30|339.52|337.12|339.52|337.12|339.68|337.28|339.37|336.97|0
1629387760000|2021-08-19 15:42:40|339.37|336.97|339.68|337.28|339.68|337.28|339.37|336.97|0
1629387770000|2021-08-19 15:42:50|339.52|337.12|339.37|336.97|339.68|337.28|339.37|336.97|0
1629387780000|2021-08-19 15:43:00|339.68|337.28|339.52|337.12|339.68|337.28|339.37|336.97|0
1629387790000|2021-08-19 15:43:10|339.37|336.97|339.52|337.12|339.52|337.12|339.37|336.97|0
1629387800000|2021-08-19 15:43:20|339.68|337.28|339.83|337.43|339.98|337.58|339.68|337.28|0
1629387810000|2021-08-19 15:43:30|339.98|337.58|339.83|337.43|339.98|337.58|339.83|337.43|0
1629387820000|2021-08-19 15:43:40|339.98|337.58|339.83|337.43|339.98|337.58|339.83|337.43|0
1629387830000|2021-08-19 15:43:50|339.98|337.58|340.13|337.73|340.13|337.73|339.98|337.58|0
1629387850000|2021-08-19 15:44:10|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1629387860000|2021-08-19 15:44:20|341.05|338.65|341.05|338.65|341.05|338.65|340.89|338.49|0
1629387870000|2021-08-19 15:44:30|340.89|338.49|341.05|338.65|341.2|338.8|340.89|338.49|0
1629387880000|2021-08-19 15:44:40|341.35|338.95|341.81|339.41|341.81|339.41|341.35|338.95|0
1629387890000|2021-08-19 15:44:50|341.96|339.56|342.03|339.63|342.42|340.02|341.96|339.56|0
1629387900000|2021-08-19 15:45:00|342.42|340.02|343.03|340.63|343.03|340.63|342.42|340.02|0
1629387910000|2021-08-19 15:45:10|343.18|340.78|343.64|341.24|343.64|341.24|343.18|340.78|0
1629387920000|2021-08-19 15:45:20|343.49|341.09|343.8|341.4|343.8|341.4|343.49|341.09|0
1629387930000|2021-08-19 15:45:30|343.95|341.55|344.56|342.16|344.56|342.16|343.95|341.55|0
1629387940000|2021-08-19 15:45:40|344.87|342.47|344.71|342.31|344.87|342.47|344.71|342.31|0
1629387950000|2021-08-19 15:45:50|345.02|342.62|344.71|342.31|345.02|342.62|344.71|342.31|0
1629387960000|2021-08-19 15:46:00|344.56|342.16|344.56|342.16|344.56|342.16|344.25|341.85|0
1629387970000|2021-08-19 15:46:10|344.87|342.47|344.41|342.01|344.87|342.47|344.41|342.01|0
1629387980000|2021-08-19 15:46:20|344.56|342.16|344.56|342.16|344.71|342.31|344.56|342.16|0
1629387990000|2021-08-19 15:46:30|344.71|342.31|344.87|342.47|344.87|342.47|344.71|342.31|0
1629388000000|2021-08-19 15:46:40|345.02|342.62|342.47|340.07|345.02|342.62|342.47|340.07|0
1629388010000|2021-08-19 15:46:50|342.31|339.91|342.47|340.07|342.47|340.07|342.31|339.91|0
1629388020000|2021-08-19 15:47:00|342.62|340.22|342.93|340.53|342.93|340.53|342.62|340.22|0
1629388030000|2021-08-19 15:47:10|343.08|340.68|343.08|340.68|343.23|340.83|343.08|340.68|0
1629388040000|2021-08-19 15:47:20|343.23|340.83|343.39|340.99|343.54|341.14|343.23|340.83|0
1629388050000|2021-08-19 15:47:30|343.23|340.83|343.39|340.99|343.39|340.99|343.23|340.83|0
1629388060000|2021-08-19 15:47:40|343.54|341.14|343.39|340.99|343.54|341.14|343.23|340.83|0
1629388070000|2021-08-19 15:47:50|343.54|341.14|343.54|341.14|343.69|341.29|343.54|341.14|0
1629388080000|2021-08-19 15:48:00|343.69|341.29|343.23|340.83|344|341.6|343.23|340.83|0
1629388090000|2021-08-19 15:48:10|343.39|340.99|343.69|341.29|343.69|341.29|343.39|340.99|0
1629388100000|2021-08-19 15:48:20|343.54|341.14|343.23|340.83|343.54|341.14|342.93|340.53|0
1629388110000|2021-08-19 15:48:30|343.39|340.99|343.39|340.99|343.39|340.99|343.23|340.83|0
1629388120000|2021-08-19 15:48:40|343.23|340.83|343.08|340.68|343.23|340.83|342.77|340.37|0
1629388130000|2021-08-19 15:48:50|342.93|340.53|342.93|340.53|342.93|340.53|342.77|340.37|0
1629388140000|2021-08-19 15:49:00|342.77|340.37|342.93|340.53|342.93|340.53|342.77|340.37|0
1629388150000|2021-08-19 15:49:10|343.08|340.68|343.23|340.83|343.39|340.99|343.08|340.68|0
1629388160000|2021-08-19 15:49:20|343.39|340.99|343.54|341.14|343.54|341.14|343.39|340.99|0
1629388170000|2021-08-19 15:49:30|343.69|341.29|343.54|341.14|343.69|341.29|343.54|341.14|0
1629388180000|2021-08-19 15:49:40|343.39|340.99|343.23|340.83|343.39|340.99|343.23|340.83|0
1629388190000|2021-08-19 15:49:50|343.39|340.99|343.39|340.99|343.54|341.14|343.39|340.99|0
1629388200000|2021-08-19 15:50:00|343.69|341.29|344|341.6|344|341.6|343.69|341.29|0
1629388210000|2021-08-19 15:50:10|343.85|341.45|344|341.6|344|341.6|343.85|341.45|0
1629388220000|2021-08-19 15:50:20|344.07|341.67|343.69|341.29|344.31|341.91|343.69|341.29|0
1629388230000|2021-08-19 15:50:30|343.54|341.14|343.85|341.45|343.85|341.45|343.54|341.14|0
1629388240000|2021-08-19 15:50:40|343.69|341.29|343.85|341.45|344|341.6|343.69|341.29|0
1629388250000|2021-08-19 15:50:50|344|341.6|344|341.6|344|341.6|343.85|341.45|0
1629388260000|2021-08-19 15:51:00|343.85|341.45|344.15|341.75|344.15|341.75|343.85|341.45|0
1629388270000|2021-08-19 15:51:10|344.31|341.91|344|341.6|344.31|341.91|344|341.6|0
1629388280000|2021-08-19 15:51:20|343.85|341.45|343.69|341.29|343.85|341.45|343.69|341.29|0
1629388290000|2021-08-19 15:51:30|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1629388300000|2021-08-19 15:51:40|343.54|341.14|343.54|341.14|343.54|341.14|343.54|341.14|0
1629388310000|2021-08-19 15:51:50|343.38|340.98|343.69|341.29|343.69|341.29|343.38|340.98|0
1629388320000|2021-08-19 15:52:00|344|341.6|344.15|341.75|344.15|341.75|344|341.6|0
1629388330000|2021-08-19 15:52:10|344.31|341.91|344|341.6|344.31|341.91|343.85|341.45|0
1629388340000|2021-08-19 15:52:20|343.85|341.45|344.15|341.75|344.15|341.75|343.69|341.29|0
1629388350000|2021-08-19 15:52:30|343.69|341.29|343.69|341.29|343.85|341.45|343.69|341.29|0
1629388360000|2021-08-19 15:52:40|343.38|340.98|343.54|341.14|343.69|341.29|343.38|340.98|0
1629388370000|2021-08-19 15:52:50|343.23|340.83|343.23|340.83|343.38|340.98|343.23|340.83|0
1629388380000|2021-08-19 15:53:00|343.38|340.98|343.69|341.29|343.69|341.29|343.38|340.98|0
1629388390000|2021-08-19 15:53:10|343.85|341.45|343.54|341.14|343.85|341.45|343.54|341.14|0
1629388400000|2021-08-19 15:53:20|343.69|341.29|343.54|341.14|343.69|341.29|343.54|341.14|0
1629388410000|2021-08-19 15:53:30|343.69|341.29|343.54|341.14|343.69|341.29|343.54|341.14|0
1629388420000|2021-08-19 15:53:40|343.38|340.98|343.69|341.29|343.69|341.29|343.23|340.83|0
1629388430000|2021-08-19 15:53:50|343.61|341.21|343.38|340.98|343.61|341.21|343.38|340.98|0
1629388440000|2021-08-19 15:54:00|343.69|341.29|343.54|341.14|343.69|341.29|343.54|341.14|0
1629388450000|2021-08-19 15:54:10|343.38|340.98|343.08|340.68|343.38|340.98|343.08|340.68|0
1629388460000|2021-08-19 15:54:20|343.15|340.75|343.23|340.83|343.38|340.98|343.15|340.75|0
1629388470000|2021-08-19 15:54:30|343.08|340.68|343.23|340.83|343.54|341.14|343.08|340.68|0
1629388480000|2021-08-19 15:54:40|343.08|340.68|343.08|340.68|343.23|340.83|343.08|340.68|0
1629388490000|2021-08-19 15:54:50|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1629388500000|2021-08-19 15:55:00|343.08|340.68|343.54|341.14|343.54|341.14|343.08|340.68|0
1629388510000|2021-08-19 15:55:10|343.69|341.29|343.54|341.14|343.69|341.29|343.3|340.9|0
1629388520000|2021-08-19 15:55:20|343.84|341.44|344.15|341.75|344.15|341.75|343.84|341.44|0
1629388530000|2021-08-19 15:55:30|344|341.6|343.54|341.14|344|341.6|343.54|341.14|0
1629388540000|2021-08-19 15:55:40|344.15|341.75|344|341.6|344.15|341.75|344|341.6|0
1629388550000|2021-08-19 15:55:50|344.15|341.75|344.46|342.06|344.46|342.06|344.15|341.75|0
1629388560000|2021-08-19 15:56:00|344.61|342.21|344.61|342.21|344.77|342.37|344.46|342.06|0
1629388570000|2021-08-19 15:56:10|344.46|342.06|344.46|342.06|344.61|342.21|344.46|342.06|0
1629388580000|2021-08-19 15:56:20|344.61|342.21|344.31|341.91|344.61|342.21|344.31|341.91|0
1629388590000|2021-08-19 15:56:30|344.46|342.06|344.77|342.37|344.77|342.37|344.46|342.06|0
1629388600000|2021-08-19 15:56:40|344.61|342.21|344.61|342.21|344.77|342.37|344.61|342.21|0
1629388610000|2021-08-19 15:56:50|344.46|342.06|344.46|342.06|344.46|342.06|344.31|341.91|0
1629388620000|2021-08-19 15:57:00|344.31|341.91|345.38|342.98|345.38|342.98|344.31|341.91|0
1629388630000|2021-08-19 15:57:10|345.69|343.29|345.23|342.83|345.69|343.29|345.23|342.83|0
1629388640000|2021-08-19 15:57:20|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1629388650000|2021-08-19 15:57:30|345.07|342.67|344.92|342.52|345.07|342.67|344.77|342.37|0
1629388660000|2021-08-19 15:57:40|344.84|342.44|345.38|342.98|345.38|342.98|344.84|342.44|0
1629388670000|2021-08-19 15:57:50|345.23|342.83|344.92|342.52|345.23|342.83|344.92|342.52|0
1629388680000|2021-08-19 15:58:00|345.07|342.67|344.99|342.59|345.23|342.83|344.92|342.52|0
1629388690000|2021-08-19 15:58:10|344.92|342.52|344.77|342.37|344.92|342.52|344.46|342.06|0
1629388700000|2021-08-19 15:58:20|344.3|341.9|344.22|341.82|344.3|341.9|344.15|341.75|0
1629388710000|2021-08-19 15:58:30|343.84|341.44|343.54|341.14|344|341.6|343.54|341.14|0
1629388720000|2021-08-19 15:58:40|343.69|341.29|344.15|341.75|344.15|341.75|343.69|341.29|0
1629388730000|2021-08-19 15:58:50|344.61|342.21|344|341.6|344.61|342.21|344|341.6|0
1629388740000|2021-08-19 15:59:00|344.3|341.9|344.61|342.21|344.61|342.21|344.15|341.75|0
1629388750000|2021-08-19 15:59:10|344.77|342.37|344.61|342.21|344.77|342.37|344.61|342.21|0
1629388760000|2021-08-19 15:59:20|344.77|342.37|343.84|341.44|344.77|342.37|343.84|341.44|0
1629388770000|2021-08-19 15:59:30|344.3|341.9|344.61|342.21|344.61|342.21|344.3|341.9|0
1629388780000|2021-08-19 15:59:40|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1629388790000|2021-08-19 15:59:50|344.3|341.9|344.15|341.75|344.3|341.9|344.15|341.75|0
1629388800000|2021-08-19 16:00:00|344|341.6|345.23|342.83|345.23|342.83|344|341.6|0
1629388810000|2021-08-19 16:00:10|345.54|343.14|345.07|342.67|345.54|343.14|345.07|342.67|0
1629388820000|2021-08-19 16:00:20|344.77|342.37|344.3|341.9|344.77|342.37|344.3|341.9|0
1629388830000|2021-08-19 16:00:30|344.61|342.21|344.77|342.37|344.77|342.37|344.61|342.21|0
1629388840000|2021-08-19 16:00:40|344.46|342.06|344.92|342.52|344.92|342.52|344.46|342.06|0
1629388850000|2021-08-19 16:00:50|344.46|342.06|344.92|342.52|344.92|342.52|344.46|342.06|0
1629388860000|2021-08-19 16:01:00|344.77|342.37|344.46|342.06|345.07|342.67|344.46|342.06|0
1629388870000|2021-08-19 16:01:10|344.77|342.37|345.07|342.67|345.07|342.67|344.77|342.37|0
1629388880000|2021-08-19 16:01:20|344.92|342.52|344.61|342.21|345.07|342.67|344.61|342.21|0
1629388890000|2021-08-19 16:01:30|344.77|342.37|344.61|342.21|344.77|342.37|344.61|342.21|0
1629388900000|2021-08-19 16:01:40|344.77|342.37|345.07|342.67|345.07|342.67|344.77|342.37|0
1629388910000|2021-08-19 16:01:50|344.92|342.52|345.38|342.98|345.38|342.98|344.92|342.52|0
1629388920000|2021-08-19 16:02:00|345.23|342.83|345.38|342.98|345.54|343.14|345.23|342.83|0
1629388930000|2021-08-19 16:02:10|344.92|342.52|344.76|342.36|345.07|342.67|344.76|342.36|0
1629388940000|2021-08-19 16:02:20|345.07|342.67|345.07|342.67|345.23|342.83|345.07|342.67|0
1629388950000|2021-08-19 16:02:30|345.23|342.83|345.38|342.98|345.54|343.14|345.23|342.83|0
1629388960000|2021-08-19 16:02:40|345.54|343.14|345.69|343.29|345.84|343.44|345.54|343.14|0
1629388970000|2021-08-19 16:02:50|345.53|343.13|345.53|343.13|345.61|343.21|345.38|342.98|0
1629388980000|2021-08-19 16:03:00|345.69|343.29|345.84|343.44|345.84|343.44|345.69|343.29|0
1629388990000|2021-08-19 16:03:10|345.69|343.29|345.53|343.13|345.69|343.29|345.53|343.13|0
1629389000000|2021-08-19 16:03:20|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1629389010000|2021-08-19 16:03:30|345.61|343.21|345.69|343.29|345.69|343.29|345.38|342.98|0
1629389020000|2021-08-19 16:03:40|345.84|343.44|345.84|343.44|345.84|343.44|345.69|343.29|0
1629389030000|2021-08-19 16:03:50|346|343.6|345.84|343.44|346|343.6|345.84|343.44|0
1629389040000|2021-08-19 16:04:00|345.69|343.29|346|343.6|346|343.6|345.69|343.29|0
1629389050000|2021-08-19 16:04:10|346.07|343.67|346|343.6|346.07|343.67|345.84|343.44|0
1629389060000|2021-08-19 16:04:20|346.15|343.75|346|343.6|346.15|343.75|346|343.6|0
1629389070000|2021-08-19 16:04:30|345.84|343.44|345.84|343.44|345.84|343.44|345.69|343.29|0
1629389080000|2021-08-19 16:04:40|345.69|343.29|345.38|342.98|345.69|343.29|345.38|342.98|0
1629389090000|2021-08-19 16:04:50|345.53|343.13|344.76|342.36|345.53|343.13|344.46|342.06|0
1629389100000|2021-08-19 16:05:00|344.61|342.21|345.23|342.83|345.23|342.83|344.61|342.21|0
1629389110000|2021-08-19 16:05:10|345.38|342.98|345.07|342.67|345.38|342.98|345.07|342.67|0
1629389120000|2021-08-19 16:05:20|345.23|342.83|345.38|342.98|345.53|343.13|345.23|342.83|0
1629389130000|2021-08-19 16:05:30|345.3|342.9|345.38|342.98|345.38|342.98|345.3|342.9|0
1629389140000|2021-08-19 16:05:40|345.23|342.83|344.92|342.52|345.23|342.83|344.76|342.36|0
1629389150000|2021-08-19 16:05:50|345.07|342.67|344.61|342.21|345.07|342.67|344.61|342.21|0
1629389160000|2021-08-19 16:06:00|344.76|342.36|344.61|342.21|344.76|342.36|344.61|342.21|0
1629389170000|2021-08-19 16:06:10|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1629389180000|2021-08-19 16:06:20|344.3|341.9|344.3|341.9|344.46|342.06|344.3|341.9|0
1629389190000|2021-08-19 16:06:30|344.61|342.21|344.15|341.75|344.61|342.21|344.15|341.75|0
1629389200000|2021-08-19 16:06:40|343.99|341.59|343.69|341.29|343.99|341.59|343.69|341.29|0
1629389210000|2021-08-19 16:06:50|343.38|340.98|343.38|340.98|343.69|341.29|343.22|340.82|0
1629389220000|2021-08-19 16:07:00|343.53|341.13|343.53|341.13|343.53|341.13|343.38|340.98|0
1629389230000|2021-08-19 16:07:10|343.38|340.98|343.38|340.98|343.38|340.98|343.22|340.82|0
1629389240000|2021-08-19 16:07:20|343.22|340.82|343.07|340.67|343.22|340.82|343.07|340.67|0
1629389250000|2021-08-19 16:07:30|343.22|340.82|342.92|340.52|343.22|340.82|342.92|340.52|0
1629389260000|2021-08-19 16:07:40|342.61|340.21|342.15|339.75|342.61|340.21|342.15|339.75|0
1629389270000|2021-08-19 16:07:50|342|339.6|341.69|339.29|342|339.6|341.69|339.29|0
1629389280000|2021-08-19 16:08:00|341.84|339.44|341.38|338.98|341.84|339.44|341.38|338.98|0
1629389290000|2021-08-19 16:08:10|341.54|339.14|341.54|339.14|341.69|339.29|341.54|339.14|0
1629389300000|2021-08-19 16:08:20|341.69|339.29|342.15|339.75|342.15|339.75|341.69|339.29|0
1629389310000|2021-08-19 16:08:30|342|339.6|341.38|338.98|342|339.6|341.38|338.98|0
1629389320000|2021-08-19 16:08:40|341.69|339.29|341.69|339.29|342|339.6|341.69|339.29|0
1629389330000|2021-08-19 16:08:50|341.54|339.14|341.69|339.29|341.69|339.29|341.54|339.14|0
1629389340000|2021-08-19 16:09:00|341.54|339.14|341.84|339.44|341.84|339.44|341.54|339.14|0
1629389350000|2021-08-19 16:09:10|341.69|339.29|341.08|338.68|341.69|339.29|341.08|338.68|0
1629389360000|2021-08-19 16:09:20|341.23|338.83|341.38|338.98|341.38|338.98|341.23|338.83|0
1629389370000|2021-08-19 16:09:30|341.08|338.68|340.77|338.37|341.08|338.68|340.77|338.37|0
1629389380000|2021-08-19 16:09:40|340.46|338.06|340.16|337.76|340.46|338.06|340.16|337.76|0
1629389390000|2021-08-19 16:09:50|340|337.6|340|337.6|340|337.6|339.85|337.45|0
1629389400000|2021-08-19 16:10:00|339.85|337.45|340.46|338.06|340.46|338.06|339.85|337.45|0
1629389410000|2021-08-19 16:10:10|340.62|338.22|340.77|338.37|340.92|338.52|340.62|338.22|0
1629389420000|2021-08-19 16:10:20|341.08|338.68|341.69|339.29|341.69|339.29|341.08|338.68|0
1629389430000|2021-08-19 16:10:30|341.54|339.14|341.54|339.14|341.69|339.29|341.54|339.14|0
1629389440000|2021-08-19 16:10:40|341.69|339.29|341.69|339.29|341.69|339.29|341.54|339.14|0
1629389450000|2021-08-19 16:10:50|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1629389460000|2021-08-19 16:11:00|341.84|339.44|342.3|339.9|342.3|339.9|341.84|339.44|0
1629389470000|2021-08-19 16:11:10|342.15|339.75|342.46|340.06|342.46|340.06|342.15|339.75|0
1629389480000|2021-08-19 16:11:20|342.15|339.75|342.61|340.21|342.61|340.21|342.15|339.75|0
1629389490000|2021-08-19 16:11:30|342.76|340.36|342.61|340.21|342.76|340.36|342.61|340.21|0
1629389500000|2021-08-19 16:11:40|342.76|340.36|342.3|339.9|342.76|340.36|342.3|339.9|0
1629389510000|2021-08-19 16:11:50|342.38|339.98|342.15|339.75|342.45|340.05|342.15|339.75|0
1629389520000|2021-08-19 16:12:00|341.53|339.13|342.15|339.75|342.15|339.75|341.53|339.13|0
1629389530000|2021-08-19 16:12:10|342.3|339.9|342.3|339.9|342.3|339.9|342.15|339.75|0
1629389540000|2021-08-19 16:12:20|342.15|339.75|342.15|339.75|342.15|339.75|341.99|339.59|0
1629389550000|2021-08-19 16:12:30|342.3|339.9|342.76|340.36|342.76|340.36|342.3|339.9|0
1629389560000|2021-08-19 16:12:40|342.92|340.52|342.61|340.21|342.92|340.52|342.61|340.21|0
1629389570000|2021-08-19 16:12:50|342.76|340.36|342.15|339.75|342.76|340.36|342.15|339.75|0
1629389580000|2021-08-19 16:13:00|341.84|339.44|342.45|340.05|342.45|340.05|341.84|339.44|0
1629389590000|2021-08-19 16:13:10|342.61|340.21|342.45|340.05|342.61|340.21|342.37|339.97|0
1629389600000|2021-08-19 16:13:20|342.3|339.9|341.84|339.44|342.3|339.9|341.84|339.44|0
1629389610000|2021-08-19 16:13:30|341.53|339.13|341.69|339.29|341.84|339.44|341.53|339.13|0
1629389620000|2021-08-19 16:13:40|341.53|339.13|341.84|339.44|341.84|339.44|341.53|339.13|0
1629389630000|2021-08-19 16:13:50|341.91|339.51|341.69|339.29|341.91|339.51|341.53|339.13|0
1629389640000|2021-08-19 16:14:00|341.84|339.44|342.15|339.75|342.15|339.75|341.84|339.44|0
1629389650000|2021-08-19 16:14:10|342.3|339.9|342.3|339.9|342.45|340.05|342.3|339.9|0
1629389660000|2021-08-19 16:14:20|341.99|339.59|342.15|339.75|342.15|339.75|341.99|339.59|0
1629389670000|2021-08-19 16:14:30|341.84|339.44|341.84|339.44|341.99|339.59|341.84|339.44|0
1629389680000|2021-08-19 16:14:40|341.99|339.59|341.84|339.44|341.99|339.59|341.53|339.13|0
1629389690000|2021-08-19 16:14:50|341.69|339.29|341.38|338.98|341.69|339.29|341.38|338.98|0
1629389700000|2021-08-19 16:15:00|341.53|339.13|341.69|339.29|341.69|339.29|341.23|338.83|0
1629389710000|2021-08-19 16:15:10|341.53|339.13|340.92|338.52|341.53|339.13|340.92|338.52|0
1629389720000|2021-08-19 16:15:20|341.23|338.83|340.77|338.37|341.23|338.83|340.77|338.37|0
1629389730000|2021-08-19 16:15:30|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1629389740000|2021-08-19 16:15:40|340.77|338.37|340.92|338.52|340.92|338.52|340.77|338.37|0
1629389750000|2021-08-19 16:15:50|341.07|338.67|340.77|338.37|341.07|338.67|340.77|338.37|0
1629389760000|2021-08-19 16:16:00|341.07|338.67|341.07|338.67|341.07|338.67|340.92|338.52|0
1629389770000|2021-08-19 16:16:10|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1629389780000|2021-08-19 16:16:20|340.77|338.37|340.31|337.91|340.77|338.37|340.31|337.91|0
1629389790000|2021-08-19 16:16:30|340.15|337.75|340.31|337.91|340.31|337.91|340.15|337.75|0
1629389800000|2021-08-19 16:16:40|340.46|338.06|340.77|338.37|340.77|338.37|340.46|338.06|0
1629389810000|2021-08-19 16:16:50|340.92|338.52|341.38|338.98|341.38|338.98|340.92|338.52|0
1629389820000|2021-08-19 16:17:00|341.23|338.83|341.07|338.67|341.23|338.83|341.07|338.67|0
1629389830000|2021-08-19 16:17:10|340.77|338.37|340.61|338.21|340.77|338.37|340.61|338.21|0
1629389840000|2021-08-19 16:17:20|340.92|338.52|340.46|338.06|340.92|338.52|340.46|338.06|0
1629389850000|2021-08-19 16:17:30|340.77|338.37|340.61|338.21|340.77|338.37|340.46|338.06|0
1629389860000|2021-08-19 16:17:40|340.46|338.06|340.61|338.21|340.61|338.21|340.46|338.06|0
1629389870000|2021-08-19 16:17:50|340.46|338.06|340.46|338.06|340.61|338.21|340.31|337.91|0
1629389880000|2021-08-19 16:18:00|340.61|338.21|340.61|338.21|340.61|338.21|340.46|338.06|0
1629389890000|2021-08-19 16:18:10|340.84|338.44|340.92|338.52|340.92|338.52|340.77|338.37|0
1629389900000|2021-08-19 16:18:20|340.77|338.37|340.77|338.37|340.77|338.37|340.69|338.29|0
1629389910000|2021-08-19 16:18:30|340.61|338.21|340.31|337.91|340.61|338.21|340.31|337.91|0
1629389920000|2021-08-19 16:18:40|340.61|338.21|340.77|338.37|340.92|338.52|340.61|338.21|0
1629389930000|2021-08-19 16:18:50|340.92|338.52|340.77|338.37|340.92|338.52|340.77|338.37|0
1629389940000|2021-08-19 16:19:00|340.61|338.21|341.07|338.67|341.07|338.67|340.61|338.21|0
1629389950000|2021-08-19 16:19:10|341.23|338.83|341.23|338.83|341.23|338.83|341.07|338.67|0
1629389960000|2021-08-19 16:19:20|340.92|338.52|341.07|338.67|341.07|338.67|340.77|338.37|0
1629389970000|2021-08-19 16:19:30|340.92|338.52|340.77|338.37|340.92|338.52|340.77|338.37|0
1629389990000|2021-08-19 16:19:50|340.61|338.21|340.46|338.06|340.61|338.21|340.46|338.06|0
1629390000000|2021-08-19 16:20:00|340.61|338.21|340.77|338.37|340.77|338.37|340.61|338.21|0
1629390010000|2021-08-19 16:20:10|340.61|338.21|340.61|338.21|340.77|338.37|340.61|338.21|0
1629390020000|2021-08-19 16:20:20|340.46|338.06|340.15|337.75|340.46|338.06|340.15|337.75|0
1629390030000|2021-08-19 16:20:30|340.31|337.91|340.46|338.06|340.46|338.06|340.31|337.91|0
1629390040000|2021-08-19 16:20:40|340.31|337.91|340.61|338.21|340.61|338.21|340.31|337.91|0
1629390050000|2021-08-19 16:20:50|340.46|338.06|340.31|337.91|340.46|338.06|340.31|337.91|0
1629390060000|2021-08-19 16:21:00|340.61|338.21|341.53|339.13|341.53|339.13|340.61|338.21|0
1629390070000|2021-08-19 16:21:10|341.38|338.98|341.22|338.82|341.38|338.98|341.07|338.67|0
1629390080000|2021-08-19 16:21:20|341.38|338.98|341.84|339.44|341.99|339.59|341.38|338.98|0
1629390090000|2021-08-19 16:21:30|341.68|339.28|341.99|339.59|341.99|339.59|341.68|339.28|0
1629390100000|2021-08-19 16:21:40|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1629390110000|2021-08-19 16:21:50|341.68|339.28|341.53|339.13|341.84|339.44|341.53|339.13|0
1629390120000|2021-08-19 16:22:00|341.38|338.98|341.22|338.82|341.38|338.98|341.22|338.82|0
1629390130000|2021-08-19 16:22:10|341.38|338.98|341.53|339.13|341.53|339.13|341.38|338.98|0
1629390140000|2021-08-19 16:22:20|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1629390150000|2021-08-19 16:22:30|341.53|339.13|341.22|338.82|341.53|339.13|341.22|338.82|0
1629390160000|2021-08-19 16:22:40|340.92|338.52|340.46|338.06|340.92|338.52|340.46|338.06|0
1629390170000|2021-08-19 16:22:50|340.31|337.91|340.31|337.91|340.31|337.91|340.15|337.75|0
1629390180000|2021-08-19 16:23:00|340.46|338.06|340.31|337.91|340.46|338.06|340.31|337.91|0
1629390190000|2021-08-19 16:23:10|340|337.6|340|337.6|340|337.6|339.85|337.45|0
1629390200000|2021-08-19 16:23:20|339.54|337.14|339.39|336.99|339.54|337.14|339.39|336.99|0
1629390210000|2021-08-19 16:23:30|339.69|337.29|339.85|337.45|339.85|337.45|339.69|337.29|0
1629390220000|2021-08-19 16:23:40|339.54|337.14|340|337.6|340|337.6|339.54|337.14|0
1629390230000|2021-08-19 16:23:50|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1629390240000|2021-08-19 16:24:00|340.3|337.9|339.69|337.29|340.3|337.9|339.69|337.29|0
1629390250000|2021-08-19 16:24:10|339.54|337.14|339.85|337.45|339.85|337.45|339.54|337.14|0
1629390260000|2021-08-19 16:24:20|340.15|337.75|340|337.6|340.15|337.75|340|337.6|0
1629390270000|2021-08-19 16:24:30|339.85|337.45|340|337.6|340|337.6|339.69|337.29|0
1629390290000|2021-08-19 16:24:50|339.85|337.45|339.69|337.29|339.85|337.45|339.69|337.29|0
1629390300000|2021-08-19 16:25:00|339.85|337.45|340.15|337.75|340.15|337.75|339.85|337.45|0
1629390310000|2021-08-19 16:25:10|340.3|337.9|340.76|338.36|340.76|338.36|340.3|337.9|0
1629390320000|2021-08-19 16:25:20|340.92|338.52|340.92|338.52|341.07|338.67|340.92|338.52|0
1629390330000|2021-08-19 16:25:30|340.76|338.36|340.76|338.36|340.92|338.52|340.76|338.36|0
1629390340000|2021-08-19 16:25:40|340.92|338.52|341.38|338.98|341.38|338.98|340.92|338.52|0
1629390350000|2021-08-19 16:25:50|341.22|338.82|341.07|338.67|341.22|338.82|341.07|338.67|0
1629390370000|2021-08-19 16:26:10|341.22|338.82|340.92|338.52|341.38|338.98|340.92|338.52|0
1629390380000|2021-08-19 16:26:20|340.99|338.59|340.92|338.52|341.07|338.67|340.92|338.52|0
1629390390000|2021-08-19 16:26:30|340.76|338.36|340.92|338.52|340.92|338.52|340.76|338.36|0
1629390400000|2021-08-19 16:26:40|340.61|338.21|340.3|337.9|340.61|338.21|340.3|337.9|0
1629390410000|2021-08-19 16:26:50|340.53|338.13|340.76|338.36|340.76|338.36|340.46|338.06|0
1629390420000|2021-08-19 16:27:00|340.68|338.28|340.61|338.21|340.76|338.36|340.61|338.21|0
1629390430000|2021-08-19 16:27:10|340.76|338.36|340.46|338.06|340.76|338.36|340.46|338.06|0
1629390440000|2021-08-19 16:27:20|340.61|338.21|340.46|338.06|340.61|338.21|340.46|338.06|0
1629390450000|2021-08-19 16:27:30|340.61|338.21|340.38|337.98|340.92|338.52|340.38|337.98|0
1629390460000|2021-08-19 16:27:40|340.15|337.75|340.46|338.06|340.46|338.06|340.15|337.75|0
1629390470000|2021-08-19 16:27:50|340.3|337.9|340.15|337.75|340.3|337.9|340.15|337.75|0
1629390480000|2021-08-19 16:28:00|340.3|337.9|340.07|337.67|340.3|337.9|339.84|337.44|0
1629390490000|2021-08-19 16:28:10|340|337.6|340.3|337.9|340.3|337.9|340|337.6|0
1629390500000|2021-08-19 16:28:20|340.46|338.06|340.3|337.9|340.46|338.06|340.3|337.9|0
1629390510000|2021-08-19 16:28:30|340|337.6|340.3|337.9|340.3|337.9|340|337.6|0
1629390520000|2021-08-19 16:28:40|340.15|337.75|340.3|337.9|340.3|337.9|339.84|337.44|0
1629390530000|2021-08-19 16:28:50|340.46|338.06|340.46|338.06|340.46|338.06|340.3|337.9|0
1629390540000|2021-08-19 16:29:00|340.3|337.9|340.46|338.06|340.46|338.06|340.15|337.75|0
1629390550000|2021-08-19 16:29:10|340.3|337.9|340.38|337.98|340.38|337.98|340.15|337.75|0
1629390560000|2021-08-19 16:29:20|340.46|338.06|340.3|337.9|340.61|338.21|340.3|337.9|0
1629390570000|2021-08-19 16:29:30|340.38|337.98|340.83|338.43|340.83|338.43|340.38|337.98|0
1629390580000|2021-08-19 16:29:40|340.91|338.51|340.76|338.36|341.07|338.67|340.76|338.36|0
1629390590000|2021-08-19 16:29:50|340.91|338.51|341.07|338.67|341.07|338.67|340.91|338.51|0
1629390600000|2021-08-19 16:30:00|340.91|338.51|341.37|338.97|341.37|338.97|340.76|338.36|0
1629390610000|2021-08-19 16:30:10|341.22|338.82|341.07|338.67|341.37|338.97|341.07|338.67|0
1629390620000|2021-08-19 16:30:20|340.91|338.51|340.76|338.36|340.91|338.51|340.76|338.36|0
1629390630000|2021-08-19 16:30:30|341.07|338.67|341.22|338.82|341.22|338.82|341.07|338.67|0
1629390640000|2021-08-19 16:30:40|341.53|339.13|341.99|339.59|341.99|339.59|341.37|338.97|0
1629390650000|2021-08-19 16:30:50|341.83|339.43|341.83|339.43|341.99|339.59|341.83|339.43|0
1629390660000|2021-08-19 16:31:00|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1629390670000|2021-08-19 16:31:10|341.53|339.13|341.83|339.43|341.83|339.43|341.53|339.13|0
1629390680000|2021-08-19 16:31:20|341.99|339.59|341.68|339.28|342.14|339.74|341.68|339.28|0
1629390690000|2021-08-19 16:31:30|341.53|339.13|340.91|338.51|341.53|339.13|340.76|338.36|0
1629390700000|2021-08-19 16:31:40|340.76|338.36|341.22|338.82|341.22|338.82|340.76|338.36|0
1629390710000|2021-08-19 16:31:50|341.07|338.67|340.61|338.21|341.07|338.67|340.61|338.21|0
1629390720000|2021-08-19 16:32:00|340.3|337.9|340.61|338.21|340.61|338.21|340.3|337.9|0
1629390730000|2021-08-19 16:32:10|340.76|338.36|340.76|338.36|340.76|338.36|340.61|338.21|0
1629390740000|2021-08-19 16:32:20|341.07|338.67|340.91|338.51|341.07|338.67|340.76|338.36|0
1629390750000|2021-08-19 16:32:30|341.22|338.82|341.07|338.67|341.37|338.97|341.07|338.67|0
1629390760000|2021-08-19 16:32:40|341.22|338.82|341.07|338.67|341.22|338.82|340.91|338.51|0
1629390770000|2021-08-19 16:32:50|341.37|338.97|341.07|338.67|341.37|338.97|341.07|338.67|0
1629390780000|2021-08-19 16:33:00|341.22|338.82|341.07|338.67|341.22|338.82|341.07|338.67|0
1629390790000|2021-08-19 16:33:10|341.22|338.82|341.22|338.82|341.37|338.97|341.22|338.82|0
1629390800000|2021-08-19 16:33:20|340.99|338.59|340.76|338.36|341.07|338.67|340.76|338.36|0
1629390810000|2021-08-19 16:33:30|341.07|338.67|341.37|338.97|341.37|338.97|340.91|338.51|0
1629390820000|2021-08-19 16:33:40|341.53|339.13|341.53|339.13|341.83|339.43|341.53|339.13|0
1629390830000|2021-08-19 16:33:50|341.68|339.28|341.83|339.43|341.83|339.43|341.6|339.2|0
1629390850000|2021-08-19 16:34:10|341.68|339.28|341.68|339.28|341.68|339.28|341.53|339.13|0
1629390860000|2021-08-19 16:34:20|341.83|339.43|341.75|339.35|341.83|339.43|341.68|339.28|0
1629390870000|2021-08-19 16:34:30|341.68|339.28|341.22|338.82|341.68|339.28|341.22|338.82|0
1629390880000|2021-08-19 16:34:40|341.37|338.97|341.98|339.58|341.98|339.58|341.37|338.97|0
1629390890000|2021-08-19 16:34:50|342.14|339.74|342.29|339.89|342.29|339.89|342.14|339.74|0
1629390900000|2021-08-19 16:35:00|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1629390910000|2021-08-19 16:35:10|341.98|339.58|342.14|339.74|342.44|340.04|341.98|339.58|0
1629390920000|2021-08-19 16:35:20|342.29|339.89|342.6|340.2|342.6|340.2|342.29|339.89|0
1629390930000|2021-08-19 16:35:30|342.75|340.35|342.67|340.27|342.75|340.35|342.67|340.27|0
1629390940000|2021-08-19 16:35:40|342.75|340.35|341.98|339.58|342.75|340.35|341.98|339.58|0
1629390950000|2021-08-19 16:35:50|342.29|339.89|342.14|339.74|342.29|339.89|341.98|339.58|0
1629390960000|2021-08-19 16:36:00|342.44|340.04|342.44|340.04|342.44|340.04|342.29|339.89|0
1629390970000|2021-08-19 16:36:10|342.29|339.89|341.83|339.43|342.29|339.89|341.83|339.43|0
1629390980000|2021-08-19 16:36:20|341.68|339.28|341.68|339.28|341.83|339.43|341.68|339.28|0
1629391000000|2021-08-19 16:36:40|341.83|339.43|341.83|339.43|341.98|339.58|341.83|339.43|0
1629391010000|2021-08-19 16:36:50|341.98|339.58|342.29|339.89|342.29|339.89|341.98|339.58|0
1629391020000|2021-08-19 16:37:00|342.14|339.74|341.98|339.58|342.21|339.81|341.98|339.58|0
1629391030000|2021-08-19 16:37:10|342.14|339.74|341.98|339.58|342.14|339.74|341.98|339.58|0
1629391040000|2021-08-19 16:37:20|342.14|339.74|341.83|339.43|342.14|339.74|341.83|339.43|0
1629391050000|2021-08-19 16:37:30|341.52|339.12|341.68|339.28|341.68|339.28|341.52|339.12|0
1629391060000|2021-08-19 16:37:40|341.83|339.43|341.68|339.28|341.83|339.43|341.68|339.28|0
1629391070000|2021-08-19 16:37:50|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1629391080000|2021-08-19 16:38:00|341.52|339.12|341.44|339.04|341.52|339.12|341.37|338.97|0
1629391090000|2021-08-19 16:38:10|341.52|339.12|341.83|339.43|341.83|339.43|341.52|339.12|0
1629391100000|2021-08-19 16:38:20|342.14|339.74|342.6|340.2|342.6|340.2|342.14|339.74|0
1629391110000|2021-08-19 16:38:30|342.75|340.35|342.9|340.5|342.9|340.5|342.75|340.35|0
1629391120000|2021-08-19 16:38:40|343.21|340.81|343.21|340.81|343.21|340.81|343.21|340.81|0
1629391130000|2021-08-19 16:38:50|343.36|340.96|343.52|341.12|343.52|341.12|343.36|340.96|0
1629391140000|2021-08-19 16:39:00|343.36|340.96|343.36|340.96|343.52|341.12|343.36|340.96|0
1629391150000|2021-08-19 16:39:10|343.21|340.81|343.36|340.96|343.36|340.96|343.21|340.81|0
1629391160000|2021-08-19 16:39:20|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1629391170000|2021-08-19 16:39:30|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1629391180000|2021-08-19 16:39:40|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1629391190000|2021-08-19 16:39:50|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1629391200000|2021-08-19 16:40:00|343.52|341.12|343.52|341.12|343.67|341.27|343.52|341.12|0
1629391210000|2021-08-19 16:40:10|343.67|341.27|343.44|341.04|343.67|341.27|343.36|340.96|0
1629391220000|2021-08-19 16:40:20|343.36|340.96|343.52|341.12|343.67|341.27|343.36|340.96|0
1629391230000|2021-08-19 16:40:30|343.67|341.27|343.83|341.43|343.83|341.43|343.67|341.27|0
1629391240000|2021-08-19 16:40:40|343.67|341.27|343.83|341.43|343.83|341.43|343.67|341.27|0
1629391260000|2021-08-19 16:41:00|343.98|341.58|344.13|341.73|344.13|341.73|343.98|341.58|0
1629391270000|2021-08-19 16:41:10|343.98|341.58|344.13|341.73|344.13|341.73|343.98|341.58|0
1629391290000|2021-08-19 16:41:30|344.29|341.89|344.44|342.04|344.44|342.04|344.29|341.89|0
1629391300000|2021-08-19 16:41:40|344.29|341.89|344.29|341.89|344.44|342.04|344.29|341.89|0
1629391310000|2021-08-19 16:41:50|344.44|342.04|344.13|341.73|344.44|342.04|344.13|341.73|0
1629391320000|2021-08-19 16:42:00|344.29|341.89|344.29|341.89|344.44|342.04|344.29|341.89|0
1629391330000|2021-08-19 16:42:10|344.13|341.73|343.98|341.58|344.29|341.89|343.98|341.58|0
1629391340000|2021-08-19 16:42:20|344.13|341.73|343.98|341.58|344.13|341.73|343.98|341.58|0
1629391350000|2021-08-19 16:42:30|344.13|341.73|344.13|341.73|344.13|341.73|343.98|341.58|0
1629391360000|2021-08-19 16:42:40|344.21|341.81|344.29|341.89|344.29|341.89|344.21|341.81|0
1629391370000|2021-08-19 16:42:50|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1629391380000|2021-08-19 16:43:00|343.98|341.58|343.82|341.42|343.98|341.58|343.82|341.42|0
1629391390000|2021-08-19 16:43:10|343.98|341.58|343.67|341.27|343.98|341.58|343.67|341.27|0
1629391400000|2021-08-19 16:43:20|343.82|341.42|343.36|340.96|343.82|341.42|343.36|340.96|0
1629391420000|2021-08-19 16:43:40|343.52|341.12|343.82|341.42|343.82|341.42|343.52|341.12|0
1629391430000|2021-08-19 16:43:50|343.67|341.27|343.82|341.42|343.82|341.42|343.67|341.27|0
1629391440000|2021-08-19 16:44:00|343.67|341.27|343.82|341.42|343.82|341.42|343.67|341.27|0
1629391450000|2021-08-19 16:44:10|343.67|341.27|343.52|341.12|343.67|341.27|343.52|341.12|0
1629391460000|2021-08-19 16:44:20|343.36|340.96|343.36|340.96|343.52|341.12|343.36|340.96|0
1629391470000|2021-08-19 16:44:30|343.52|341.12|343.82|341.42|343.82|341.42|343.52|341.12|0
1629391480000|2021-08-19 16:44:40|343.67|341.27|343.36|340.96|343.67|341.27|343.36|340.96|0
1629391490000|2021-08-19 16:44:50|343.21|340.81|342.9|340.5|343.21|340.81|342.9|340.5|0
1629391500000|2021-08-19 16:45:00|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1629391510000|2021-08-19 16:45:10|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1629391520000|2021-08-19 16:45:20|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1629391530000|2021-08-19 16:45:30|342.9|340.5|342.9|340.5|342.9|340.5|342.75|340.35|0
1629391540000|2021-08-19 16:45:40|342.75|340.35|343.05|340.65|343.05|340.65|342.75|340.35|0
1629391550000|2021-08-19 16:45:50|342.9|340.5|343.05|340.65|343.05|340.65|342.9|340.5|0
1629391560000|2021-08-19 16:46:00|342.9|340.5|343.36|340.96|343.36|340.96|342.9|340.5|0
1629391570000|2021-08-19 16:46:10|343.52|341.12|343.36|340.96|343.52|341.12|343.36|340.96|0
1629391580000|2021-08-19 16:46:20|343.21|340.81|342.9|340.5|343.21|340.81|342.9|340.5|0
1629391590000|2021-08-19 16:46:30|342.75|340.35|342.59|340.19|342.9|340.5|342.59|340.19|0
1629391600000|2021-08-19 16:46:40|342.75|340.35|342.59|340.19|342.75|340.35|342.44|340.04|0
1629391610000|2021-08-19 16:46:50|342.75|340.35|342.75|340.35|342.75|340.35|342.75|340.35|0
1629391620000|2021-08-19 16:47:00|342.59|340.19|342.75|340.35|342.75|340.35|342.59|340.19|0
1629391630000|2021-08-19 16:47:10|342.9|340.5|342.59|340.19|342.9|340.5|342.59|340.19|0
1629391640000|2021-08-19 16:47:20|342.29|339.89|342.44|340.04|342.44|340.04|342.29|339.89|0
1629391650000|2021-08-19 16:47:30|342.59|340.19|342.59|340.19|342.75|340.35|342.59|340.19|0
1629391660000|2021-08-19 16:47:40|342.44|340.04|342.44|340.04|342.59|340.19|342.44|340.04|0
1629391670000|2021-08-19 16:47:50|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1629391680000|2021-08-19 16:48:00|342.44|340.04|342.13|339.73|342.59|340.19|342.13|339.73|0
1629391690000|2021-08-19 16:48:10|342.29|339.89|342.13|339.73|342.29|339.89|341.98|339.58|0
1629391700000|2021-08-19 16:48:20|342.36|339.96|342.44|340.04|342.44|340.04|342.36|339.96|0
1629391710000|2021-08-19 16:48:30|342.59|340.19|342.44|340.04|342.59|340.19|342.44|340.04|0
1629391720000|2021-08-19 16:48:40|342.29|339.89|342.59|340.19|342.59|340.19|342.29|339.89|0
1629391730000|2021-08-19 16:48:50|342.9|340.5|343.05|340.65|343.05|340.65|342.9|340.5|0
1629391740000|2021-08-19 16:49:00|343.21|340.81|342.9|340.5|343.21|340.81|342.9|340.5|0
1629391750000|2021-08-19 16:49:10|343.21|340.81|343.21|340.81|343.21|340.81|343.21|340.81|0
1629391760000|2021-08-19 16:49:20|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1629391770000|2021-08-19 16:49:30|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1629391780000|2021-08-19 16:49:40|342.97|340.57|343.21|340.81|343.21|340.81|342.97|340.57|0
1629391790000|2021-08-19 16:49:50|343.13|340.73|343.21|340.81|343.21|340.81|343.05|340.65|0
1629391800000|2021-08-19 16:50:00|343.36|340.96|343.51|341.11|343.51|341.11|343.36|340.96|0
1629391810000|2021-08-19 16:50:10|343.36|340.96|343.51|341.11|343.51|341.11|343.36|340.96|0
1629391820000|2021-08-19 16:50:20|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1629391830000|2021-08-19 16:50:30|343.59|341.19|343.67|341.27|343.67|341.27|343.59|341.19|0
1629391850000|2021-08-19 16:50:50|343.82|341.42|343.67|341.27|343.82|341.42|343.67|341.27|0
1629391860000|2021-08-19 16:51:00|343.74|341.34|343.82|341.42|343.97|341.57|343.74|341.34|0
1629391870000|2021-08-19 16:51:10|343.97|341.57|343.82|341.42|343.97|341.57|343.82|341.42|0
1629391880000|2021-08-19 16:51:20|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1629391900000|2021-08-19 16:51:40|343.59|341.19|343.05|340.65|343.59|341.19|343.05|340.65|0
1629391910000|2021-08-19 16:51:50|342.9|340.5|343.21|340.81|343.21|340.81|342.74|340.34|0
1629391920000|2021-08-19 16:52:00|343.51|341.11|343.67|341.27|343.67|341.27|343.36|340.96|0
1629391930000|2021-08-19 16:52:10|343.82|341.42|344.13|341.73|344.13|341.73|343.82|341.42|0
1629391940000|2021-08-19 16:52:20|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1629391950000|2021-08-19 16:52:30|344.13|341.73|343.97|341.57|344.13|341.73|343.97|341.57|0
1629391960000|2021-08-19 16:52:40|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1629391970000|2021-08-19 16:52:50|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1629391980000|2021-08-19 16:53:00|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1629391990000|2021-08-19 16:53:10|344.28|341.88|344.28|341.88|344.44|342.04|344.28|341.88|0
1629392000000|2021-08-19 16:53:20|344.36|341.96|344.28|341.88|344.36|341.96|344.28|341.88|0
1629392010000|2021-08-19 16:53:30|344.44|342.04|344.44|342.04|344.59|342.19|344.44|342.04|0
1629392020000|2021-08-19 16:53:40|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1629392030000|2021-08-19 16:53:50|344.13|341.73|344.13|341.73|344.13|341.73|343.97|341.57|0
1629392040000|2021-08-19 16:54:00|344.28|341.88|344.28|341.88|344.43|342.03|344.28|341.88|0
1629392050000|2021-08-19 16:54:10|344.43|342.03|344.28|341.88|344.43|342.03|344.28|341.88|0
1629392060000|2021-08-19 16:54:20|344.13|341.73|344.28|341.88|344.28|341.88|344.13|341.73|0
1629392080000|2021-08-19 16:54:40|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1629392090000|2021-08-19 16:54:50|344.59|342.19|344.43|342.03|344.59|342.19|344.43|342.03|0
1629392100000|2021-08-19 16:55:00|344.59|342.19|344.59|342.19|344.59|342.19|344.43|342.03|0
1629392110000|2021-08-19 16:55:10|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1629392120000|2021-08-19 16:55:20|344.9|342.5|344.74|342.34|344.9|342.5|344.74|342.34|0
1629392130000|2021-08-19 16:55:30|344.59|342.19|344.59|342.19|344.74|342.34|344.59|342.19|0
1629392140000|2021-08-19 16:55:40|344.74|342.34|344.9|342.5|344.9|342.5|344.74|342.34|0
1629392150000|2021-08-19 16:55:50|345.05|342.65|344.9|342.5|345.05|342.65|344.9|342.5|0
1629392160000|2021-08-19 16:56:00|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1629392170000|2021-08-19 16:56:10|344.9|342.5|345.05|342.65|345.05|342.65|344.9|342.5|0
1629392180000|2021-08-19 16:56:20|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1629392190000|2021-08-19 16:56:30|345.05|342.65|344.9|342.5|345.05|342.65|344.9|342.5|0
1629392200000|2021-08-19 16:56:40|344.74|342.34|344.59|342.19|344.74|342.34|344.59|342.19|0
1629392210000|2021-08-19 16:56:50|344.43|342.03|344.82|342.42|344.82|342.42|344.43|342.03|0
1629392220000|2021-08-19 16:57:00|344.9|342.5|344.97|342.57|345.05|342.65|344.9|342.5|0
1629392230000|2021-08-19 16:57:10|344.9|342.5|344.9|342.5|344.9|342.5|344.74|342.34|0
1629392240000|2021-08-19 16:57:20|344.59|342.19|344.28|341.88|344.59|342.19|344.28|341.88|0
1629392250000|2021-08-19 16:57:30|343.97|341.57|344.28|341.88|344.28|341.88|343.97|341.57|0
1629392260000|2021-08-19 16:57:40|344.13|341.73|344.28|341.88|344.28|341.88|344.13|341.73|0
1629392270000|2021-08-19 16:57:50|344.13|341.73|344.28|341.88|344.28|341.88|344.13|341.73|0
1629392280000|2021-08-19 16:58:00|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1629392290000|2021-08-19 16:58:10|344.28|341.88|344.43|342.03|344.43|342.03|344.28|341.88|0
1629392300000|2021-08-19 16:58:20|344.74|342.34|344.59|342.19|344.74|342.34|344.59|342.19|0
1629392310000|2021-08-19 16:58:30|344.74|342.34|344.74|342.34|344.89|342.49|344.74|342.34|0
1629392320000|2021-08-19 16:58:40|344.59|342.19|344.43|342.03|344.59|342.19|344.43|342.03|0
1629392330000|2021-08-19 16:58:50|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1629392340000|2021-08-19 16:59:00|344.66|342.26|344.89|342.49|344.89|342.49|344.66|342.26|0
1629392350000|2021-08-19 16:59:10|344.74|342.34|344.74|342.34|344.89|342.49|344.74|342.34|0
1629392360000|2021-08-19 16:59:20|344.89|342.49|344.89|342.49|344.89|342.49|344.74|342.34|0
1629392370000|2021-08-19 16:59:30|344.74|342.34|344.89|342.49|344.89|342.49|344.74|342.34|0
1629392380000|2021-08-19 16:59:40|344.74|342.34|344.89|342.49|344.89|342.49|344.59|342.19|0
1629392390000|2021-08-19 16:59:50|344.81|342.41|344.74|342.34|344.81|342.41|344.74|342.34|0
1629392400000|2021-08-19 17:00:00|344.89|342.49|344.89|342.49|345.05|342.65|344.89|342.49|0
1629392410000|2021-08-19 17:00:10|344.74|342.34|344.43|342.03|344.74|342.34|344.43|342.03|0
1629392420000|2021-08-19 17:00:20|344.51|342.11|344.28|341.88|344.51|342.11|344.28|341.88|0
1629392430000|2021-08-19 17:00:30|343.97|341.57|343.82|341.42|343.97|341.57|343.82|341.42|0
1629392440000|2021-08-19 17:00:40|343.97|341.57|343.82|341.42|343.97|341.57|343.82|341.42|0
1629392450000|2021-08-19 17:00:50|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1629392460000|2021-08-19 17:01:00|344.28|341.88|343.97|341.57|344.28|341.88|343.97|341.57|0
1629392470000|2021-08-19 17:01:10|343.82|341.42|343.66|341.26|343.82|341.42|343.66|341.26|0
1629392480000|2021-08-19 17:01:20|343.97|341.57|343.51|341.11|343.97|341.57|343.51|341.11|0
1629392490000|2021-08-19 17:01:30|343.36|340.96|343.2|340.8|343.36|340.96|343.05|340.65|0
1629392500000|2021-08-19 17:01:40|343.36|340.96|343.05|340.65|343.36|340.96|343.05|340.65|0
1629392510000|2021-08-19 17:01:50|342.89|340.49|343.05|340.65|343.05|340.65|342.89|340.49|0
1629392520000|2021-08-19 17:02:00|343.2|340.8|343.35|340.95|343.35|340.95|343.05|340.65|0
1629392550000|2021-08-19 17:02:30|343.51|341.11|343.66|341.26|343.82|341.42|343.51|341.11|0
1629392560000|2021-08-19 17:02:40|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1629392570000|2021-08-19 17:02:50|343.66|341.26|343.51|341.11|343.66|341.26|343.35|340.95|0
1629392580000|2021-08-19 17:03:00|343.35|340.95|343.2|340.8|343.35|340.95|343.05|340.65|0
1629392590000|2021-08-19 17:03:10|343.12|340.72|343.2|340.8|343.35|340.95|343.12|340.72|0
1629392600000|2021-08-19 17:03:20|343.35|340.95|343.05|340.65|343.35|340.95|342.89|340.49|0
1629392610000|2021-08-19 17:03:30|342.89|340.49|342.59|340.19|342.89|340.49|342.59|340.19|0
1629392620000|2021-08-19 17:03:40|342.43|340.03|342.59|340.19|342.59|340.19|342.43|340.03|0
1629392630000|2021-08-19 17:03:50|342.43|340.03|342.43|340.03|342.59|340.19|342.43|340.03|0
1629392640000|2021-08-19 17:04:00|342.59|340.19|342.59|340.19|342.59|340.19|342.59|340.19|0
1629392650000|2021-08-19 17:04:10|342.51|340.11|342.43|340.03|342.59|340.19|342.43|340.03|0
1629392660000|2021-08-19 17:04:20|342.28|339.88|341.67|339.27|342.28|339.88|341.67|339.27|0
1629392670000|2021-08-19 17:04:30|341.51|339.11|341.51|339.11|341.51|339.11|341.51|339.11|0
1629392680000|2021-08-19 17:04:40|341.36|338.96|341.21|338.81|341.36|338.96|341.21|338.81|0
1629392690000|2021-08-19 17:04:50|341.05|338.65|341.05|338.65|341.21|338.81|341.05|338.65|0
1629392700000|2021-08-19 17:05:00|340.9|338.5|340.59|338.19|341.21|338.81|340.59|338.19|0
1629392710000|2021-08-19 17:05:10|340.44|338.04|340.59|338.19|340.75|338.35|340.44|338.04|0
1629392720000|2021-08-19 17:05:20|340.44|338.04|340.13|337.73|340.44|338.04|340.13|337.73|0
1629392730000|2021-08-19 17:05:30|339.98|337.58|339.98|337.58|340.13|337.73|339.98|337.58|0
1629392740000|2021-08-19 17:05:40|339.83|337.43|339.98|337.58|339.98|337.58|339.68|337.28|0
1629392750000|2021-08-19 17:05:50|339.75|337.35|339.68|337.28|339.75|337.35|339.68|337.28|0
1629392760000|2021-08-19 17:06:00|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1629392770000|2021-08-19 17:06:10|339.98|337.58|339.37|336.97|340.13|337.73|339.37|336.97|0
1629392780000|2021-08-19 17:06:20|339.68|337.28|339.68|337.28|339.68|337.28|339.52|337.12|0
1629392790000|2021-08-19 17:06:30|339.52|337.12|339.22|336.82|339.52|337.12|339.22|336.82|0
1629392800000|2021-08-19 17:06:40|339.37|336.97|339.37|336.97|339.52|337.12|339.37|336.97|0
1629392810000|2021-08-19 17:06:50|339.52|337.12|339.22|336.82|339.52|337.12|339.22|336.82|0
1629392820000|2021-08-19 17:07:00|339.14|336.74|339.06|336.66|339.14|336.74|339.06|336.66|0
1629392830000|2021-08-19 17:07:10|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1629392840000|2021-08-19 17:07:20|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1629392850000|2021-08-19 17:07:30|339.06|336.66|339.22|336.82|339.22|336.82|339.06|336.66|0
1629392860000|2021-08-19 17:07:40|339.06|336.66|339.06|336.66|339.22|336.82|339.06|336.66|0
1629392870000|2021-08-19 17:07:50|338.76|336.36|338.76|336.36|338.76|336.36|338.61|336.21|0
1629392880000|2021-08-19 17:08:00|338.91|336.51|339.06|336.66|339.06|336.66|338.76|336.36|0
1629392890000|2021-08-19 17:08:10|338.91|336.51|338.61|336.21|338.91|336.51|338.61|336.21|0
1629392900000|2021-08-19 17:08:20|338.76|336.36|338.76|336.36|338.91|336.51|338.76|336.36|0
1629392910000|2021-08-19 17:08:30|338.91|336.51|339.06|336.66|339.06|336.66|338.91|336.51|0
1629392920000|2021-08-19 17:08:40|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1629392930000|2021-08-19 17:08:50|339.06|336.66|339.06|336.66|339.22|336.82|339.06|336.66|0
1629392940000|2021-08-19 17:09:00|338.91|336.51|339.06|336.66|339.06|336.66|338.91|336.51|0
1629392950000|2021-08-19 17:09:10|338.91|336.51|339.22|336.82|339.22|336.82|338.91|336.51|0
1629392960000|2021-08-19 17:09:20|339.37|336.97|339.37|336.97|339.52|337.12|339.37|336.97|0
1629392970000|2021-08-19 17:09:30|339.22|336.82|339.06|336.66|339.22|336.82|339.06|336.66|0
1629392980000|2021-08-19 17:09:40|339.22|336.82|339.06|336.66|339.22|336.82|339.06|336.66|0
1629392990000|2021-08-19 17:09:50|339.37|336.97|339.22|336.82|339.37|336.97|339.22|336.82|0
1629393000000|2021-08-19 17:10:00|339.52|337.12|339.52|337.12|339.52|337.12|339.37|336.97|0
1629393010000|2021-08-19 17:10:10|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1629393020000|2021-08-19 17:10:20|339.83|337.43|340.28|337.88|340.28|337.88|339.83|337.43|0
1629393030000|2021-08-19 17:10:30|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1629393040000|2021-08-19 17:10:40|340.59|338.19|340.9|338.5|340.9|338.5|340.59|338.19|0
1629393050000|2021-08-19 17:10:50|340.59|338.19|340.28|337.88|340.59|338.19|340.13|337.73|0
1629393060000|2021-08-19 17:11:00|340.13|337.73|339.83|337.43|340.13|337.73|339.83|337.43|0
1629393070000|2021-08-19 17:11:10|339.67|337.27|339.75|337.35|339.98|337.58|339.67|337.27|0
1629393080000|2021-08-19 17:11:20|339.67|337.27|339.67|337.27|339.67|337.27|339.52|337.12|0
1629393090000|2021-08-19 17:11:30|339.52|337.12|339.52|337.12|339.52|337.12|339.37|336.97|0
1629393100000|2021-08-19 17:11:40|339.67|337.27|340.13|337.73|340.13|337.73|339.67|337.27|0
1629393110000|2021-08-19 17:11:50|340.28|337.88|340.13|337.73|340.28|337.88|340.05|337.65|0
1629393120000|2021-08-19 17:12:00|339.83|337.43|339.98|337.58|339.98|337.58|339.67|337.27|0
1629393130000|2021-08-19 17:12:10|339.83|337.43|339.98|337.58|339.98|337.58|339.83|337.43|0
1629393140000|2021-08-19 17:12:20|340.13|337.73|340.28|337.88|340.28|337.88|339.98|337.58|0
1629393150000|2021-08-19 17:12:30|340.13|337.73|340.13|337.73|340.13|337.73|339.98|337.58|0
1629393160000|2021-08-19 17:12:40|340.28|337.88|340.59|338.19|340.59|338.19|340.28|337.88|0
1629393170000|2021-08-19 17:12:50|340.44|338.04|340.59|338.19|340.59|338.19|340.44|338.04|0
1629393180000|2021-08-19 17:13:00|340.44|338.04|340.74|338.34|340.74|338.34|340.44|338.04|0
1629393190000|2021-08-19 17:13:10|340.59|338.19|340.9|338.5|340.9|338.5|340.59|338.19|0
1629393200000|2021-08-19 17:13:20|341.05|338.65|340.74|338.34|341.05|338.65|340.74|338.34|0
1629393210000|2021-08-19 17:13:30|340.59|338.19|340.9|338.5|340.9|338.5|340.59|338.19|0
1629393220000|2021-08-19 17:13:40|340.74|338.34|340.9|338.5|340.9|338.5|340.74|338.34|0
1629393230000|2021-08-19 17:13:50|341.05|338.65|341.36|338.96|341.36|338.96|341.05|338.65|0
1629393240000|2021-08-19 17:14:00|341.2|338.8|341.05|338.65|341.2|338.8|341.05|338.65|0
1629393250000|2021-08-19 17:14:10|340.9|338.5|341.05|338.65|341.05|338.65|340.74|338.34|0
1629393260000|2021-08-19 17:14:20|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1629393270000|2021-08-19 17:14:30|341.05|338.65|340.44|338.04|341.05|338.65|340.44|338.04|0
1629393280000|2021-08-19 17:14:40|340.59|338.19|340.9|338.5|340.9|338.5|340.59|338.19|0
1629393290000|2021-08-19 17:14:50|340.97|338.57|340.44|338.04|340.97|338.57|340.44|338.04|0
1629393300000|2021-08-19 17:15:00|340.59|338.19|340.59|338.19|340.59|338.19|340.44|338.04|0
1629393310000|2021-08-19 17:15:10|340.44|338.04|340.13|337.73|340.44|338.04|340.13|337.73|0
1629393320000|2021-08-19 17:15:20|340.44|338.04|340.59|338.19|340.59|338.19|340.44|338.04|0
1629393330000|2021-08-19 17:15:30|340.44|338.04|340.13|337.73|340.44|338.04|340.13|337.73|0
1629393340000|2021-08-19 17:15:40|340.44|338.04|340.44|338.04|340.44|338.04|340.28|337.88|0
1629393350000|2021-08-19 17:15:50|340.28|337.88|340.36|337.96|340.36|337.96|340.28|337.88|0
1629393360000|2021-08-19 17:16:00|340.28|337.88|340.74|338.34|340.74|338.34|340.28|337.88|0
1629393370000|2021-08-19 17:16:10|340.89|338.49|340.74|338.34|340.89|338.49|340.74|338.34|0
1629393380000|2021-08-19 17:16:20|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1629393390000|2021-08-19 17:16:30|340.13|337.73|340.28|337.88|340.28|337.88|340.13|337.73|0
1629393400000|2021-08-19 17:16:40|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1629393410000|2021-08-19 17:16:50|340.2|337.8|339.82|337.42|340.28|337.88|339.82|337.42|0
1629393420000|2021-08-19 17:17:00|339.98|337.58|339.82|337.42|339.98|337.58|339.82|337.42|0
1629393430000|2021-08-19 17:17:10|339.52|337.12|339.67|337.27|339.67|337.27|339.52|337.12|0
1629393440000|2021-08-19 17:17:20|339.36|336.96|339.44|337.04|339.52|337.12|339.21|336.81|0
1629393450000|2021-08-19 17:17:30|339.21|336.81|339.21|336.81|339.21|336.81|339.06|336.66|0
1629393460000|2021-08-19 17:17:40|339.06|336.66|339.21|336.81|339.21|336.81|339.06|336.66|0
1629393470000|2021-08-19 17:17:50|339.36|336.96|339.21|336.81|339.52|337.12|339.21|336.81|0
1629393480000|2021-08-19 17:18:00|339.06|336.66|338.91|336.51|339.21|336.81|338.91|336.51|0
1629393490000|2021-08-19 17:18:10|338.75|336.35|338.91|336.51|338.91|336.51|338.75|336.35|0
1629393500000|2021-08-19 17:18:20|339.06|336.66|339.21|336.81|339.21|336.81|339.06|336.66|0
1629393510000|2021-08-19 17:18:30|339.06|336.66|339.06|336.66|339.21|336.81|339.06|336.66|0
1629393520000|2021-08-19 17:18:40|339.36|336.96|339.36|336.96|339.52|337.12|339.36|336.96|0
1629393530000|2021-08-19 17:18:50|339.21|336.81|339.52|337.12|339.52|337.12|339.21|336.81|0
1629393540000|2021-08-19 17:19:00|339.67|337.27|339.82|337.42|339.82|337.42|339.67|337.27|0
1629393550000|2021-08-19 17:19:10|339.67|337.27|339.36|336.96|339.67|337.27|339.36|336.96|0
1629393560000|2021-08-19 17:19:20|339.52|337.12|339.36|336.96|339.52|337.12|339.36|336.96|0
1629393570000|2021-08-19 17:19:30|339.52|337.12|339.67|337.27|339.67|337.27|339.52|337.12|0
1629393580000|2021-08-19 17:19:40|339.52|337.12|339.82|337.42|339.82|337.42|339.52|337.12|0
1629393590000|2021-08-19 17:19:50|339.67|337.27|339.36|336.96|339.67|337.27|339.36|336.96|0
1629393600000|2021-08-19 17:20:00|339.67|337.27|339.52|337.12|339.67|337.27|339.52|337.12|0
1629393610000|2021-08-19 17:20:10|339.36|336.96|339.52|337.12|339.52|337.12|339.36|336.96|0
1629393620000|2021-08-19 17:20:20|339.82|337.42|340.43|338.03|340.43|338.03|339.82|337.42|0
1629393630000|2021-08-19 17:20:30|340.28|337.88|340.28|337.88|340.28|337.88|340.28|337.88|0
1629393640000|2021-08-19 17:20:40|340.13|337.73|339.97|337.57|340.13|337.73|339.97|337.57|0
1629393650000|2021-08-19 17:20:50|339.82|337.42|339.67|337.27|339.82|337.42|339.67|337.27|0
1629393660000|2021-08-19 17:21:00|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1629393670000|2021-08-19 17:21:10|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1629393680000|2021-08-19 17:21:20|340.13|337.73|339.97|337.57|340.13|337.73|339.97|337.57|0
1629393690000|2021-08-19 17:21:30|340.13|337.73|340.13|337.73|340.13|337.73|339.97|337.57|0
1629393700000|2021-08-19 17:21:40|340.28|337.88|340.2|337.8|340.28|337.88|340.2|337.8|0
1629393710000|2021-08-19 17:21:50|340.13|337.73|339.97|337.57|340.28|337.88|339.97|337.57|0
1629393720000|2021-08-19 17:22:00|340.13|337.73|340.51|338.11|340.51|338.11|340.13|337.73|0
1629393730000|2021-08-19 17:22:10|340.89|338.49|340.89|338.49|341.05|338.65|340.89|338.49|0
1629393740000|2021-08-19 17:22:20|341.05|338.65|340.74|338.34|341.05|338.65|340.74|338.34|0
1629393750000|2021-08-19 17:22:30|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1629393760000|2021-08-19 17:22:40|341.05|338.65|340.74|338.34|341.05|338.65|340.74|338.34|0
1629393770000|2021-08-19 17:22:50|340.89|338.49|340.59|338.19|341.04|338.64|340.59|338.19|0
1629393780000|2021-08-19 17:23:00|340.43|338.03|340.13|337.73|340.43|338.03|340.13|337.73|0
1629393790000|2021-08-19 17:23:10|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1629393800000|2021-08-19 17:23:20|340.13|337.73|339.97|337.57|340.13|337.73|339.97|337.57|0
1629393810000|2021-08-19 17:23:30|339.52|337.12|339.36|336.96|339.67|337.27|339.36|336.96|0
1629393820000|2021-08-19 17:23:40|339.06|336.66|339.06|336.66|339.06|336.66|338.9|336.5|0
1629393830000|2021-08-19 17:23:50|338.9|336.5|338.82|336.42|339.06|336.66|338.82|336.42|0
1629393840000|2021-08-19 17:24:00|338.9|336.5|339.06|336.66|339.06|336.66|338.9|336.5|0
1629393850000|2021-08-19 17:24:10|338.9|336.5|339.36|336.96|339.36|336.96|338.9|336.5|0
1629393860000|2021-08-19 17:24:20|339.28|336.88|339.36|336.96|339.36|336.96|339.21|336.81|0
1629393870000|2021-08-19 17:24:30|339.51|337.11|339.51|337.11|339.67|337.27|339.51|337.11|0
1629393880000|2021-08-19 17:24:40|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1629393890000|2021-08-19 17:24:50|339.43|337.03|339.21|336.81|339.43|337.03|339.21|336.81|0
1629393900000|2021-08-19 17:25:00|339.51|337.11|339.82|337.42|339.97|337.57|339.51|337.11|0
1629393910000|2021-08-19 17:25:10|339.67|337.27|339.51|337.11|339.67|337.27|339.36|336.96|0
1629393920000|2021-08-19 17:25:20|339.67|337.27|339.51|337.11|339.67|337.27|339.51|337.11|0
1629393930000|2021-08-19 17:25:30|339.36|336.96|339.51|337.11|339.51|337.11|339.36|336.96|0
1629393940000|2021-08-19 17:25:40|339.36|336.96|339.36|336.96|339.51|337.11|339.36|336.96|0
1629393950000|2021-08-19 17:25:50|339.21|336.81|338.9|336.5|339.21|336.81|338.9|336.5|0
1629393960000|2021-08-19 17:26:00|338.75|336.35|338.29|335.89|338.75|336.35|338.29|335.89|0
1629393970000|2021-08-19 17:26:10|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1629393980000|2021-08-19 17:26:20|338.06|335.66|337.99|335.59|338.14|335.74|337.99|335.59|0
1629393990000|2021-08-19 17:26:30|337.68|335.28|337.53|335.13|337.68|335.28|337.23|334.83|0
1629394000000|2021-08-19 17:26:40|337.68|335.28|337.99|335.59|337.99|335.59|337.68|335.28|0
1629394010000|2021-08-19 17:26:50|338.14|335.74|338.14|335.74|338.14|335.74|337.99|335.59|0
1629394020000|2021-08-19 17:27:00|338.29|335.89|337.83|335.43|338.29|335.89|337.68|335.28|0
1629394030000|2021-08-19 17:27:10|338.29|335.89|338.14|335.74|338.29|335.89|337.83|335.43|0
1629394040000|2021-08-19 17:27:20|337.99|335.59|337.83|335.43|337.99|335.59|337.83|335.43|0
1629394050000|2021-08-19 17:27:30|337.99|335.59|338.14|335.74|338.14|335.74|337.99|335.59|0
1629394060000|2021-08-19 17:27:40|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1629394070000|2021-08-19 17:27:50|338.14|335.74|337.53|335.13|338.14|335.74|337.53|335.13|0
1629394080000|2021-08-19 17:28:00|337.68|335.28|337.68|335.28|337.83|335.43|337.68|335.28|0
1629394090000|2021-08-19 17:28:10|337.53|335.13|336.99|334.59|337.53|335.13|336.99|334.59|0
1629394100000|2021-08-19 17:28:20|337.07|334.67|336.92|334.52|337.07|334.67|336.92|334.52|0
1629394110000|2021-08-19 17:28:30|337.07|334.67|337.07|334.67|337.07|334.67|336.92|334.52|0
1629394120000|2021-08-19 17:28:40|337.22|334.82|337.38|334.98|337.38|334.98|337.07|334.67|0
1629394130000|2021-08-19 17:28:50|337.07|334.67|336.92|334.52|337.07|334.67|336.92|334.52|0
1629394140000|2021-08-19 17:29:00|337.07|334.67|336.92|334.52|337.07|334.67|336.92|334.52|0
1629394150000|2021-08-19 17:29:10|336.62|334.22|336.46|334.06|336.62|334.22|336.46|334.06|0
1629394160000|2021-08-19 17:29:20|336.62|334.22|336.46|334.06|336.62|334.22|336.46|334.06|0
1629394170000|2021-08-19 17:29:30|336.31|333.91|336.16|333.76|336.31|333.91|336.16|333.76|0
1629394180000|2021-08-19 17:29:40|336.46|334.06|335.86|333.46|336.46|334.06|335.86|333.46|0
1629394190000|2021-08-19 17:29:50|336.16|333.76|335.86|333.46|336.16|333.76|335.86|333.46|0
1629394200000|2021-08-19 17:30:00|336.46|334.06|336.54|334.14|336.54|334.14|336.46|334.06|0
1629394210000|2021-08-19 17:30:10|336.16|333.76|335.7|333.3|336.16|333.76|335.7|333.3|0
1629394220000|2021-08-19 17:30:20|335.86|333.46|335.7|333.3|336.16|333.76|335.7|333.3|0
1629394230000|2021-08-19 17:30:30|335.55|333.15|335.7|333.3|335.7|333.3|335.55|333.15|0
1629394240000|2021-08-19 17:30:40|335.55|333.15|335.55|333.15|335.7|333.3|335.55|333.15|0
1629394250000|2021-08-19 17:30:50|335.4|333|335.7|333.3|335.7|333.3|335.4|333|0
1629394260000|2021-08-19 17:31:00|335.86|333.46|336.16|333.76|336.16|333.76|335.86|333.46|0
1629394270000|2021-08-19 17:31:10|336.08|333.68|335.7|333.3|336.08|333.68|335.7|333.3|0
1629394280000|2021-08-19 17:31:20|335.86|333.46|335.25|332.85|335.86|333.46|335.25|332.85|0
1629394290000|2021-08-19 17:31:30|335.55|333.15|335.55|333.15|335.62|333.22|335.55|333.15|0
1629394300000|2021-08-19 17:31:40|335.4|333|335.4|333|335.4|333|335.4|333|0
1629394310000|2021-08-19 17:31:50|335.25|332.85|335.17|332.77|335.25|332.85|335.17|332.77|0
1629394320000|2021-08-19 17:32:00|335.32|332.92|335.1|332.7|335.4|333|334.94|332.54|0
1629394330000|2021-08-19 17:32:10|334.94|332.54|335.1|332.7|335.1|332.7|334.94|332.54|0
1629394340000|2021-08-19 17:32:20|334.94|332.54|335.25|332.85|335.25|332.85|334.94|332.54|0
1629394350000|2021-08-19 17:32:30|335.55|333.15|335.4|333|335.55|333.15|335.25|332.85|0
1629394360000|2021-08-19 17:32:40|335.25|332.85|335.25|332.85|335.4|333|335.25|332.85|0
1629394370000|2021-08-19 17:32:50|335.4|333|335.7|333.3|335.7|333.3|335.4|333|0
1629394380000|2021-08-19 17:33:00|335.4|333|334.94|332.54|335.4|333|334.94|332.54|0
1629394390000|2021-08-19 17:33:10|334.79|332.39|334.94|332.54|334.94|332.54|334.79|332.39|0
1629394400000|2021-08-19 17:33:20|334.79|332.39|335.02|332.62|335.02|332.62|334.79|332.39|0
1629394410000|2021-08-19 17:33:30|334.94|332.54|334.94|332.54|335.09|332.69|334.94|332.54|0
1629394420000|2021-08-19 17:33:40|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1629394430000|2021-08-19 17:33:50|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1629394440000|2021-08-19 17:34:00|335.09|332.69|335.09|332.69|335.25|332.85|335.09|332.69|0
1629394450000|2021-08-19 17:34:10|334.94|332.54|335.25|332.85|335.25|332.85|334.94|332.54|0
1629394460000|2021-08-19 17:34:20|335.4|333|335.47|333.07|335.47|333.07|335.25|332.85|0
1629394470000|2021-08-19 17:34:30|335.55|333.15|335.09|332.69|335.55|333.15|335.09|332.69|0
1629394480000|2021-08-19 17:34:40|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1629394490000|2021-08-19 17:34:50|335.25|332.85|336.01|333.61|336.01|333.61|335.25|332.85|0
1629394500000|2021-08-19 17:35:00|335.85|333.45|335.7|333.3|335.85|333.45|335.55|333.15|0
1629394510000|2021-08-19 17:35:10|335.4|333|335.09|332.69|335.4|333|335.09|332.69|0
1629394520000|2021-08-19 17:35:20|334.79|332.39|335.09|332.69|335.09|332.69|334.49|332.09|0
1629394530000|2021-08-19 17:35:30|334.79|332.39|334.64|332.24|334.79|332.39|334.64|332.24|0
1629394540000|2021-08-19 17:35:40|334.49|332.09|334.79|332.39|334.79|332.39|334.49|332.09|0
1629394550000|2021-08-19 17:35:50|334.64|332.24|334.79|332.39|334.94|332.54|334.64|332.24|0
1629394560000|2021-08-19 17:36:00|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1629394570000|2021-08-19 17:36:10|334.79|332.39|334.34|331.94|334.79|332.39|334.34|331.94|0
1629394580000|2021-08-19 17:36:20|334.49|332.09|334.34|331.94|334.64|332.24|334.34|331.94|0
1629394590000|2021-08-19 17:36:30|334.18|331.78|334.64|332.24|334.64|332.24|334.18|331.78|0
1629394600000|2021-08-19 17:36:40|334.49|332.09|334.18|331.78|334.64|332.24|334.18|331.78|0
1629394610000|2021-08-19 17:36:50|334.03|331.63|334.49|332.09|334.49|332.09|334.03|331.63|0
1629394620000|2021-08-19 17:37:00|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1629394630000|2021-08-19 17:37:10|334.49|332.09|334.64|332.24|334.64|332.24|334.49|332.09|0
1629394640000|2021-08-19 17:37:20|334.79|332.39|334.64|332.24|334.79|332.39|334.64|332.24|0
1629394650000|2021-08-19 17:37:30|334.49|332.09|334.64|332.24|334.64|332.24|334.49|332.09|0
1629394660000|2021-08-19 17:37:40|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1629394670000|2021-08-19 17:37:50|334.33|331.93|334.79|332.39|334.79|332.39|334.33|331.93|0
1629394680000|2021-08-19 17:38:00|334.71|332.31|334.64|332.24|334.71|332.31|334.49|332.09|0
1629394690000|2021-08-19 17:38:10|334.79|332.39|334.94|332.54|334.94|332.54|334.79|332.39|0
1629394700000|2021-08-19 17:38:20|335.09|332.69|335.09|332.69|335.09|332.69|334.94|332.54|0
1629394710000|2021-08-19 17:38:30|335.24|332.84|335.4|333|335.4|333|335.24|332.84|0
1629394720000|2021-08-19 17:38:40|335.55|333.15|335.4|333|335.7|333.3|335.4|333|0
1629394730000|2021-08-19 17:38:50|335.47|333.07|335.55|333.15|335.55|333.15|335.4|333|0
1629394740000|2021-08-19 17:39:00|335.7|333.3|335.7|333.3|335.7|333.3|335.55|333.15|0
1629394750000|2021-08-19 17:39:10|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1629394760000|2021-08-19 17:39:20|335.85|333.45|336.16|333.76|336.16|333.76|335.85|333.45|0
1629394770000|2021-08-19 17:39:30|336.31|333.91|336.61|334.21|336.61|334.21|336.31|333.91|0
1629394780000|2021-08-19 17:39:40|336.76|334.36|336.46|334.06|336.76|334.36|336.46|334.06|0
1629394790000|2021-08-19 17:39:50|336.61|334.21|336.76|334.36|336.76|334.36|336.46|334.06|0
1629394800000|2021-08-19 17:40:00|336.31|333.91|336.61|334.21|336.61|334.21|336.31|333.91|0
1629394810000|2021-08-19 17:40:10|336.76|334.36|336.61|334.21|336.76|334.36|336.61|334.21|0
1629394820000|2021-08-19 17:40:20|336.46|334.06|336.61|334.21|336.61|334.21|336.46|334.06|0
1629394830000|2021-08-19 17:40:30|336.76|334.36|337.37|334.97|337.37|334.97|336.76|334.36|0
1629394840000|2021-08-19 17:40:40|337.22|334.82|337.22|334.82|337.37|334.97|337.22|334.82|0
1629394850000|2021-08-19 17:40:50|337.07|334.67|337.22|334.82|337.37|334.97|337.07|334.67|0
1629394860000|2021-08-19 17:41:00|337.07|334.67|337.37|334.97|337.37|334.97|337.07|334.67|0
1629394870000|2021-08-19 17:41:10|337.07|334.67|337.83|335.43|337.83|335.43|337.07|334.67|0
1629394880000|2021-08-19 17:41:20|338.13|335.73|338.29|335.89|338.44|336.04|338.13|335.73|0
1629394890000|2021-08-19 17:41:30|338.44|336.04|338.29|335.89|338.44|336.04|338.29|335.89|0
1629394900000|2021-08-19 17:41:40|338.44|336.04|338.44|336.04|338.44|336.04|338.29|335.89|0
1629394910000|2021-08-19 17:41:50|338.59|336.19|338.59|336.19|338.66|336.26|338.59|336.19|0
1629394920000|2021-08-19 17:42:00|338.44|336.04|338.13|335.73|338.44|336.04|338.13|335.73|0
1629394930000|2021-08-19 17:42:10|338.29|335.89|338.29|335.89|338.44|336.04|338.29|335.89|0
1629394940000|2021-08-19 17:42:20|338.44|336.04|338.13|335.73|338.44|336.04|338.13|335.73|0
1629394950000|2021-08-19 17:42:30|338.29|335.89|338.74|336.34|338.74|336.34|338.29|335.89|0
1629394960000|2021-08-19 17:42:40|338.9|336.5|339.35|336.95|339.35|336.95|338.9|336.5|0
1629394970000|2021-08-19 17:42:50|339.66|337.26|339.51|337.11|339.66|337.26|339.35|336.95|0
1629394980000|2021-08-19 17:43:00|339.35|336.95|338.59|336.19|339.35|336.95|338.59|336.19|0
1629394990000|2021-08-19 17:43:10|338.44|336.04|338.44|336.04|338.59|336.19|338.44|336.04|0
1629395000000|2021-08-19 17:43:20|338.29|335.89|338.29|335.89|338.44|336.04|338.13|335.73|0
1629395010000|2021-08-19 17:43:30|337.68|335.28|337.37|334.97|337.68|335.28|337.37|334.97|0
1629395020000|2021-08-19 17:43:40|337.68|335.28|337.83|335.43|337.83|335.43|337.68|335.28|0
1629395030000|2021-08-19 17:43:50|337.52|335.12|337.37|334.97|337.52|335.12|337.07|334.67|0
1629395040000|2021-08-19 17:44:00|337.07|334.67|336.61|334.21|337.07|334.67|336.46|334.06|0
1629395050000|2021-08-19 17:44:10|336.91|334.51|336.99|334.59|336.99|334.59|336.91|334.51|0
1629395060000|2021-08-19 17:44:20|337.22|334.82|337.37|334.97|337.37|334.97|337.22|334.82|0
1629395070000|2021-08-19 17:44:30|337.52|335.12|337.83|335.43|337.83|335.43|337.52|335.12|0
1629395080000|2021-08-19 17:44:40|337.52|335.12|337.83|335.43|337.83|335.43|337.52|335.12|0
1629395090000|2021-08-19 17:44:50|337.98|335.58|337.98|335.58|337.98|335.58|337.83|335.43|0
1629395100000|2021-08-19 17:45:00|338.13|335.73|338.13|335.73|338.13|335.73|337.98|335.58|0
1629395110000|2021-08-19 17:45:10|337.98|335.58|337.22|334.82|337.98|335.58|337.07|334.67|0
1629395120000|2021-08-19 17:45:20|337.37|334.97|337.83|335.43|337.83|335.43|337.37|334.97|0
1629395130000|2021-08-19 17:45:30|337.98|335.58|337.52|335.12|337.98|335.58|337.52|335.12|0
1629395140000|2021-08-19 17:45:40|337.67|335.27|337.98|335.58|337.98|335.58|337.67|335.27|0
1629395150000|2021-08-19 17:45:50|337.67|335.27|337.98|335.58|337.98|335.58|337.67|335.27|0
1629395160000|2021-08-19 17:46:00|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1629395170000|2021-08-19 17:46:10|337.83|335.43|337.67|335.27|337.98|335.58|337.67|335.27|0
1629395180000|2021-08-19 17:46:20|337.22|334.82|337.37|334.97|337.37|334.97|337.22|334.82|0
1629395190000|2021-08-19 17:46:30|336.61|334.21|337.07|334.67|337.07|334.67|336.61|334.21|0
1629395200000|2021-08-19 17:46:40|336.91|334.51|336.91|334.51|336.91|334.51|336.76|334.36|0
1629395210000|2021-08-19 17:46:50|337.07|334.67|337.06|334.66|337.07|334.67|336.91|334.51|0
1629395220000|2021-08-19 17:47:00|336.91|334.51|337.22|334.82|337.37|334.97|336.91|334.51|0
1629395230000|2021-08-19 17:47:10|337.37|334.97|337.06|334.66|337.37|334.97|337.06|334.66|0
1629395240000|2021-08-19 17:47:20|336.91|334.51|337.06|334.66|337.06|334.66|336.91|334.51|0
1629395250000|2021-08-19 17:47:30|336.61|334.21|336.91|334.51|336.91|334.51|336.61|334.21|0
1629395260000|2021-08-19 17:47:40|336.61|334.21|336.3|333.9|336.61|334.21|336.3|333.9|0
1629395270000|2021-08-19 17:47:50|336.46|334.06|336.61|334.21|336.76|334.36|336.46|334.06|0
1629395280000|2021-08-19 17:48:00|336.46|334.06|336.61|334.21|336.61|334.21|336.46|334.06|0
1629395290000|2021-08-19 17:48:10|336.3|333.9|336.46|334.06|336.61|334.21|336.3|333.9|0
1629395300000|2021-08-19 17:48:20|336.61|334.21|336.61|334.21|336.76|334.36|336.61|334.21|0
1629395310000|2021-08-19 17:48:30|336.3|333.9|336.46|334.06|336.46|334.06|336.3|333.9|0
1629395320000|2021-08-19 17:48:40|336.15|333.75|336.15|333.75|336.3|333.9|336.15|333.75|0
1629395330000|2021-08-19 17:48:50|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1629395340000|2021-08-19 17:49:00|336.3|333.9|337.22|334.82|337.22|334.82|336.3|333.9|0
1629395350000|2021-08-19 17:49:10|337.37|334.97|337.37|334.97|337.37|334.97|337.37|334.97|0
1629395360000|2021-08-19 17:49:20|337.22|334.82|336.91|334.51|337.22|334.82|336.91|334.51|0
1629395370000|2021-08-19 17:49:30|336.83|334.43|336.91|334.51|336.91|334.51|336.83|334.43|0
1629395380000|2021-08-19 17:49:40|337.22|334.82|337.52|335.12|337.52|335.12|337.06|334.66|0
1629395390000|2021-08-19 17:49:50|337.67|335.27|337.83|335.43|337.83|335.43|337.67|335.27|0
1629395400000|2021-08-19 17:50:00|337.67|335.27|337.83|335.43|337.83|335.43|337.67|335.27|0
1629395410000|2021-08-19 17:50:10|337.98|335.58|337.83|335.43|337.98|335.58|337.67|335.27|0
1629395420000|2021-08-19 17:50:20|337.67|335.27|337.37|334.97|337.67|335.27|337.37|334.97|0
1629395430000|2021-08-19 17:50:30|337.22|334.82|337.98|335.58|337.98|335.58|337.22|334.82|0
1629395440000|2021-08-19 17:50:40|337.82|335.42|338.43|336.03|338.43|336.03|337.82|335.42|0
1629395450000|2021-08-19 17:50:50|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1629395460000|2021-08-19 17:51:00|338.43|336.03|338.43|336.03|338.43|336.03|338.28|335.88|0
1629395470000|2021-08-19 17:51:10|338.59|336.19|338.28|335.88|338.59|336.19|338.28|335.88|0
1629395480000|2021-08-19 17:51:20|338.43|336.03|338.28|335.88|338.59|336.19|338.28|335.88|0
1629395490000|2021-08-19 17:51:30|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1629395500000|2021-08-19 17:51:40|338.28|335.88|337.06|334.66|338.28|335.88|337.06|334.66|0
1629395510000|2021-08-19 17:51:50|337.37|334.97|337.22|334.82|337.37|334.97|337.06|334.66|0
1629395520000|2021-08-19 17:52:00|337.06|334.66|337.21|334.81|337.21|334.81|336.91|334.51|0
1629395530000|2021-08-19 17:52:10|336.91|334.51|336.91|334.51|336.91|334.51|336.76|334.36|0
1629395540000|2021-08-19 17:52:20|337.06|334.66|337.21|334.81|337.29|334.89|337.06|334.66|0
1629395550000|2021-08-19 17:52:30|337.06|334.66|337.14|334.74|337.14|334.74|337.06|334.66|0
1629395560000|2021-08-19 17:52:40|337.21|334.81|336.91|334.51|337.21|334.81|336.91|334.51|0
1629395570000|2021-08-19 17:52:50|337.06|334.66|336.61|334.21|337.06|334.66|336.45|334.05|0
1629395580000|2021-08-19 17:53:00|336.45|334.05|336.61|334.21|336.61|334.21|336.45|334.05|0
1629395590000|2021-08-19 17:53:10|336.45|334.05|336.3|333.9|336.61|334.21|336.3|333.9|0
1629395600000|2021-08-19 17:53:20|336.45|334.05|336.76|334.36|336.91|334.51|336.45|334.05|0
1629395610000|2021-08-19 17:53:30|337.06|334.66|337.06|334.66|337.52|335.12|337.06|334.66|0
1629395620000|2021-08-19 17:53:40|336.98|334.58|337.06|334.66|337.21|334.81|336.91|334.51|0
1629395630000|2021-08-19 17:53:50|336.76|334.36|336.76|334.36|336.76|334.36|336.61|334.21|0
1629395640000|2021-08-19 17:54:00|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1629395650000|2021-08-19 17:54:10|336.91|334.51|337.21|334.81|337.21|334.81|336.91|334.51|0
1629395660000|2021-08-19 17:54:20|337.06|334.66|336.61|334.21|337.21|334.81|336.61|334.21|0
1629395670000|2021-08-19 17:54:30|336.76|334.36|336.76|334.36|336.76|334.36|336.61|334.21|0
1629395680000|2021-08-19 17:54:40|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1629395690000|2021-08-19 17:54:50|336.45|334.05|336.45|334.05|336.45|334.05|336.3|333.9|0
1629395700000|2021-08-19 17:55:00|336.61|334.21|336.6|334.2|336.61|334.21|336.6|334.2|0
1629395710000|2021-08-19 17:55:10|336.45|334.05|336.15|333.75|336.45|334.05|336.15|333.75|0
1629395720000|2021-08-19 17:55:20|336.3|333.9|336.45|334.05|336.45|334.05|336.3|333.9|0
1629395730000|2021-08-19 17:55:30|336|333.6|336|333.6|336|333.6|336|333.6|0
1629395740000|2021-08-19 17:55:40|336.07|333.67|335.69|333.29|336.07|333.67|335.69|333.29|0
1629395750000|2021-08-19 17:55:50|335.84|333.44|335.39|332.99|335.84|333.44|335.39|332.99|0
1629395760000|2021-08-19 17:56:00|335.24|332.84|335.54|333.14|335.69|333.29|335.24|332.84|0
1629395770000|2021-08-19 17:56:10|335.69|333.29|335.24|332.84|335.69|333.29|335.24|332.84|0
1629395780000|2021-08-19 17:56:20|335.09|332.69|335.39|332.99|335.39|332.99|335.09|332.69|0
1629395790000|2021-08-19 17:56:30|335.54|333.14|335.09|332.69|335.54|333.14|335.09|332.69|0
1629395800000|2021-08-19 17:56:40|335.08|332.68|334.93|332.53|335.08|332.68|334.93|332.53|0
1629395810000|2021-08-19 17:56:50|334.78|332.38|334.93|332.53|334.93|332.53|334.63|332.23|0
1629395820000|2021-08-19 17:57:00|334.63|332.23|334.78|332.38|334.93|332.53|334.63|332.23|0
1629395830000|2021-08-19 17:57:10|334.48|332.08|334.78|332.38|334.78|332.38|334.48|332.08|0
1629395840000|2021-08-19 17:57:20|334.93|332.53|334.63|332.23|334.93|332.53|334.63|332.23|0
1629395850000|2021-08-19 17:57:30|334.55|332.15|334.48|332.08|334.55|332.15|334.48|332.08|0
1629395860000|2021-08-19 17:57:40|334.63|332.23|334.48|332.08|334.63|332.23|334.48|332.08|0
1629395870000|2021-08-19 17:57:50|334.33|331.93|334.17|331.77|334.33|331.93|333.87|331.47|0
1629395880000|2021-08-19 17:58:00|334.02|331.62|334.17|331.77|334.17|331.77|334.02|331.62|0
1629395890000|2021-08-19 17:58:10|334.33|331.93|334.48|332.08|334.63|332.23|334.33|331.93|0
1629395900000|2021-08-19 17:58:20|334.33|331.93|334.02|331.62|334.33|331.93|334.02|331.62|0
1629395910000|2021-08-19 17:58:30|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1629395920000|2021-08-19 17:58:40|334.02|331.62|334.33|331.93|334.33|331.93|333.72|331.32|0
1629395930000|2021-08-19 17:58:50|333.87|331.47|333.57|331.17|333.87|331.47|333.57|331.17|0
1629395940000|2021-08-19 17:59:00|333.42|331.02|333.87|331.47|333.87|331.47|333.42|331.02|0
1629395950000|2021-08-19 17:59:10|333.72|331.32|333.42|331.02|333.72|331.32|333.42|331.02|0
1629395960000|2021-08-19 17:59:20|333.27|330.87|333.57|331.17|333.57|331.17|333.27|330.87|0
1629395970000|2021-08-19 17:59:30|333.27|330.87|333.27|330.87|333.42|331.02|333.27|330.87|0
1629395980000|2021-08-19 17:59:40|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1629395990000|2021-08-19 17:59:50|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1629396000000|2021-08-19 18:00:00|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1629396010000|2021-08-19 18:00:10|332.96|330.56|333.72|331.32|333.72|331.32|332.96|330.56|0
1629396020000|2021-08-19 18:00:20|333.57|331.17|333.72|331.32|333.72|331.32|333.42|331.02|0
1629396030000|2021-08-19 18:00:30|334.02|331.62|333.87|331.47|334.02|331.62|333.87|331.47|0
1629396040000|2021-08-19 18:00:40|333.72|331.32|334.02|331.62|334.32|331.92|333.72|331.32|0
1629396050000|2021-08-19 18:00:50|334.32|331.92|334.93|332.53|334.93|332.53|334.32|331.92|0
1629396060000|2021-08-19 18:01:00|334.78|332.38|333.87|331.47|334.78|332.38|333.87|331.47|0
1629396070000|2021-08-19 18:01:10|333.72|331.32|334.32|331.92|334.32|331.92|333.72|331.32|0
1629396080000|2021-08-19 18:01:20|334.48|332.08|334.93|332.53|334.93|332.53|334.48|332.08|0
1629396090000|2021-08-19 18:01:30|334.78|332.38|334.78|332.38|335.08|332.68|334.78|332.38|0
1629396100000|2021-08-19 18:01:40|334.93|332.53|334.48|332.08|335.08|332.68|334.48|332.08|0
1629396110000|2021-08-19 18:01:50|334.32|331.92|334.48|332.08|334.48|332.08|334.32|331.92|0
1629396120000|2021-08-19 18:02:00|334.17|331.77|333.57|331.17|334.17|331.77|333.57|331.17|0
1629396130000|2021-08-19 18:02:10|333.42|331.02|333.42|331.02|333.42|331.02|333.42|331.02|0
1629396140000|2021-08-19 18:02:20|333.57|331.17|333.57|331.17|333.64|331.24|333.57|331.17|0
1629396150000|2021-08-19 18:02:30|333.87|331.47|334.02|331.62|334.02|331.62|333.72|331.32|0
1629396160000|2021-08-19 18:02:40|334.17|331.77|333.72|331.32|334.17|331.77|333.72|331.32|0
1629396170000|2021-08-19 18:02:50|333.87|331.47|334.17|331.77|334.17|331.77|333.87|331.47|0
1629396180000|2021-08-19 18:03:00|333.72|331.32|333.57|331.17|333.72|331.32|333.57|331.17|0
1629396190000|2021-08-19 18:03:10|333.42|331.02|333.42|331.02|333.57|331.17|333.42|331.02|0
1629396200000|2021-08-19 18:03:20|333.41|331.01|333.26|330.86|333.41|331.01|333.26|330.86|0
1629396210000|2021-08-19 18:03:30|332.96|330.56|332.66|330.26|332.96|330.56|332.66|330.26|0
1629396220000|2021-08-19 18:03:40|332.51|330.11|331.45|329.05|332.51|330.11|331.45|329.05|0
1629396230000|2021-08-19 18:03:50|331|328.6|331.45|329.05|331.6|329.2|331|328.6|0
1629396240000|2021-08-19 18:04:00|331.15|328.75|331.45|329.05|331.45|329.05|331|328.6|0
1629396250000|2021-08-19 18:04:10|331.75|329.35|332.05|329.65|332.05|329.65|331.75|329.35|0
1629396260000|2021-08-19 18:04:20|331.75|329.35|331.6|329.2|331.9|329.5|331.6|329.2|0
1629396270000|2021-08-19 18:04:30|331.15|328.75|331.15|328.75|331.15|328.75|331|328.6|0
1629396280000|2021-08-19 18:04:40|331|328.6|331|328.6|331|328.6|330.85|328.45|0
1629396290000|2021-08-19 18:04:50|330.7|328.3|330.85|328.45|330.85|328.45|330.7|328.3|0
1629396300000|2021-08-19 18:05:00|331.15|328.75|331|328.6|331.15|328.75|330.7|328.3|0
1629396310000|2021-08-19 18:05:10|330.7|328.3|330.54|328.14|331|328.6|330.54|328.14|0
1629396320000|2021-08-19 18:05:20|330.09|327.69|330.85|328.45|330.85|328.45|330.09|327.69|0
1629396330000|2021-08-19 18:05:30|330.54|328.14|330.54|328.14|330.54|328.14|330.39|327.99|0
1629396340000|2021-08-19 18:05:40|330.24|327.84|330.39|327.99|330.39|327.99|330.24|327.84|0
1629396350000|2021-08-19 18:05:50|330.54|328.14|330.54|328.14|330.7|328.3|330.54|328.14|0
1629396360000|2021-08-19 18:06:00|330.7|328.3|331.6|329.2|331.6|329.2|330.7|328.3|0
1629396370000|2021-08-19 18:06:10|331.75|329.35|331.9|329.5|332.05|329.65|331.75|329.35|0
1629396380000|2021-08-19 18:06:20|332.36|329.96|331.75|329.35|332.36|329.96|331.75|329.35|0
1629396390000|2021-08-19 18:06:30|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1629396400000|2021-08-19 18:06:40|331.6|329.2|331.6|329.2|331.6|329.2|331.45|329.05|0
1629396410000|2021-08-19 18:06:50|331.45|329.05|332.05|329.65|332.05|329.65|331.45|329.05|0
1629396420000|2021-08-19 18:07:00|332.66|330.26|331.9|329.5|332.66|330.26|331.9|329.5|0
1629396430000|2021-08-19 18:07:10|332.05|329.65|331.3|328.9|332.05|329.65|331.3|328.9|0
1629396440000|2021-08-19 18:07:20|331|328.6|330.85|328.45|331|328.6|330.85|328.45|0
1629396450000|2021-08-19 18:07:30|331|328.6|331.3|328.9|331.3|328.9|331|328.6|0
1629396460000|2021-08-19 18:07:40|331.15|328.75|331.15|328.75|331.15|328.75|331|328.6|0
1629396470000|2021-08-19 18:07:50|331.45|329.05|330.8|328.4|331.6|329.2|330.65|328.25|0
1629396480000|2021-08-19 18:08:00|330.72|328.32|329.59|327.19|330.72|328.32|329.59|327.19|0
1629396490000|2021-08-19 18:08:10|329.74|327.34|330.19|327.79|330.19|327.79|329.59|327.19|0
1629396500000|2021-08-19 18:08:20|330.35|327.95|330.65|328.25|330.65|328.25|330.35|327.95|0
1629396510000|2021-08-19 18:08:30|330.5|328.1|331.78|329.38|332.08|329.68|330.5|328.1|0
1629396520000|2021-08-19 18:08:40|331.93|329.53|334.19|331.79|334.19|331.79|331.93|329.53|0
1629396530000|2021-08-19 18:08:50|334.26|331.86|334.34|331.94|334.34|331.94|334.26|331.86|0
1629396540000|2021-08-19 18:09:00|334.04|331.64|333.29|330.89|334.04|331.64|333.29|330.89|0
1629396550000|2021-08-19 18:09:10|333.66|331.26|334.49|332.09|334.49|332.09|333.66|331.26|0
1629396560000|2021-08-19 18:09:20|334.64|332.24|334.94|332.54|334.94|332.54|334.64|332.24|0
1629396570000|2021-08-19 18:09:30|335.09|332.69|335.01|332.61|335.09|332.69|334.49|332.09|0
1629396580000|2021-08-19 18:09:40|334.94|332.54|335.24|332.84|335.24|332.84|334.94|332.54|0
1629396590000|2021-08-19 18:09:50|335.39|332.99|335.09|332.69|335.39|332.99|335.09|332.69|0
1629396600000|2021-08-19 18:10:00|334.94|332.54|334.49|332.09|334.94|332.54|334.49|332.09|0
1629396610000|2021-08-19 18:10:10|334.79|332.39|334.49|332.09|334.94|332.54|334.49|332.09|0
1629396620000|2021-08-19 18:10:20|334.19|331.79|334.34|331.94|334.34|331.94|334.19|331.79|0
1629396630000|2021-08-19 18:10:30|334.56|332.16|334.34|331.94|334.64|332.24|334.34|331.94|0
1629396640000|2021-08-19 18:10:40|334.49|332.09|334.34|331.94|334.64|332.24|334.34|331.94|0
1629396650000|2021-08-19 18:10:50|334.49|332.09|334.49|332.09|334.64|332.24|334.49|332.09|0
1629396660000|2021-08-19 18:11:00|334.64|332.24|334.34|331.94|334.64|332.24|334.34|331.94|0
1629396670000|2021-08-19 18:11:10|334.49|332.09|333.74|331.34|334.49|332.09|333.74|331.34|0
1629396680000|2021-08-19 18:11:20|334.04|331.64|334.79|332.39|334.79|332.39|334.04|331.64|0
1629396690000|2021-08-19 18:11:30|335.09|332.69|335.39|332.99|335.39|332.99|335.09|332.69|0
1629396700000|2021-08-19 18:11:40|335.7|333.3|336|333.6|336|333.6|335.7|333.3|0
1629396710000|2021-08-19 18:11:50|335.7|333.3|335.54|333.14|335.85|333.45|335.54|333.14|0
1629396720000|2021-08-19 18:12:00|335.09|332.69|335.09|332.69|335.24|332.84|335.09|332.69|0
1629396730000|2021-08-19 18:12:10|335.39|332.99|335.54|333.14|335.85|333.45|335.39|332.99|0
1629396740000|2021-08-19 18:12:20|335.47|333.07|335.7|333.3|335.7|333.3|335.47|333.07|0
1629396750000|2021-08-19 18:12:30|336|333.6|335.92|333.52|336|333.6|335.7|333.3|0
1629396760000|2021-08-19 18:12:40|336|333.6|336.3|333.9|336.3|333.9|336|333.6|0
1629396770000|2021-08-19 18:12:50|336|333.6|336.3|333.9|336.3|333.9|336|333.6|0
1629396780000|2021-08-19 18:13:00|336.15|333.75|336.45|334.05|336.45|334.05|336.15|333.75|0
1629396790000|2021-08-19 18:13:10|336.15|333.75|336.6|334.2|336.6|334.2|336.15|333.75|0
1629396800000|2021-08-19 18:13:20|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1629396810000|2021-08-19 18:13:30|336.75|334.35|336.15|333.75|336.75|334.35|336.15|333.75|0
1629396820000|2021-08-19 18:13:40|336.3|333.9|336|333.6|336.45|334.05|336|333.6|0
1629396830000|2021-08-19 18:13:50|336.15|333.75|336|333.6|336.15|333.75|336|333.6|0
1629396840000|2021-08-19 18:14:00|336.3|333.9|335.54|333.14|336.3|333.9|335.54|333.14|0
1629396850000|2021-08-19 18:14:10|335.39|332.99|335.47|333.07|335.47|333.07|335.24|332.84|0
1629396860000|2021-08-19 18:14:20|335.62|333.22|334.94|332.54|335.62|333.22|334.94|332.54|0
1629396870000|2021-08-19 18:14:30|334.64|332.24|335.09|332.69|335.09|332.69|334.64|332.24|0
1629396880000|2021-08-19 18:14:40|334.64|332.24|334.79|332.39|334.79|332.39|334.64|332.24|0
1629396890000|2021-08-19 18:14:50|335.09|332.69|335.24|332.84|335.39|332.99|335.09|332.69|0
1629396900000|2021-08-19 18:15:00|334.94|332.54|335.09|332.69|335.39|332.99|334.94|332.54|0
1629396910000|2021-08-19 18:15:10|335.24|332.84|334.34|331.94|335.24|332.84|334.34|331.94|0
1629396920000|2021-08-19 18:15:20|334.49|332.09|334.19|331.79|334.49|332.09|334.19|331.79|0
1629396930000|2021-08-19 18:15:30|334.49|332.09|335.09|332.69|335.09|332.69|334.49|332.09|0
1629396940000|2021-08-19 18:15:40|334.79|332.39|334.49|332.09|334.79|332.39|334.49|332.09|0
1629396950000|2021-08-19 18:15:50|334.34|331.94|334.49|332.09|334.49|332.09|334.34|331.94|0
1629396960000|2021-08-19 18:16:00|334.41|332.01|333.88|331.48|334.41|332.01|333.88|331.48|0
1629396970000|2021-08-19 18:16:10|334.04|331.64|334.26|331.86|334.26|331.86|333.88|331.48|0
1629396980000|2021-08-19 18:16:20|334.19|331.79|334.04|331.64|334.19|331.79|334.04|331.64|0
1629396990000|2021-08-19 18:16:30|333.88|331.48|333.73|331.33|333.88|331.48|333.73|331.33|0
1629397000000|2021-08-19 18:16:40|334.19|331.79|333.58|331.18|334.19|331.79|333.58|331.18|0
1629397010000|2021-08-19 18:16:50|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1629397020000|2021-08-19 18:17:00|333.73|331.33|333.58|331.18|333.88|331.48|333.58|331.18|0
1629397030000|2021-08-19 18:17:10|333.73|331.33|333.88|331.48|333.88|331.48|333.58|331.18|0
1629397040000|2021-08-19 18:17:20|334.03|331.63|334.03|331.63|334.03|331.63|333.88|331.48|0
1629397050000|2021-08-19 18:17:30|334.34|331.94|334.49|332.09|334.49|332.09|334.19|331.79|0
1629397060000|2021-08-19 18:17:40|334.64|332.24|334.64|332.24|334.79|332.39|334.64|332.24|0
1629397070000|2021-08-19 18:17:50|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1629397080000|2021-08-19 18:18:00|334.49|332.09|334.34|331.94|334.49|332.09|334.34|331.94|0
1629397090000|2021-08-19 18:18:10|334.26|331.86|334.64|332.24|334.64|332.24|334.26|331.86|0
1629397100000|2021-08-19 18:18:20|334.79|332.39|335.09|332.69|335.09|332.69|334.79|332.39|0
1629397110000|2021-08-19 18:18:30|335.24|332.84|334.94|332.54|335.24|332.84|334.94|332.54|0
1629397120000|2021-08-19 18:18:40|335.09|332.69|335.39|332.99|335.39|332.99|335.09|332.69|0
1629397130000|2021-08-19 18:18:50|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1629397140000|2021-08-19 18:19:00|335.39|332.99|335.69|333.29|335.69|333.29|335.39|332.99|0
1629397150000|2021-08-19 18:19:10|335.99|333.59|335.77|333.37|335.99|333.59|335.77|333.37|0
1629397160000|2021-08-19 18:19:20|336.15|333.75|335.54|333.14|336.15|333.75|335.54|333.14|0
1629397170000|2021-08-19 18:19:30|335.84|333.44|335.24|332.84|335.84|333.44|335.24|332.84|0
1629397180000|2021-08-19 18:19:40|334.94|332.54|335.84|333.44|335.84|333.44|334.94|332.54|0
1629397190000|2021-08-19 18:19:50|335.99|333.59|335.69|333.29|335.99|333.59|335.69|333.29|0
1629397200000|2021-08-19 18:20:00|335.84|333.44|335.24|332.84|335.84|333.44|335.09|332.69|0
1629397210000|2021-08-19 18:20:10|335.39|332.99|335.39|332.99|335.69|333.29|335.39|332.99|0
1629397220000|2021-08-19 18:20:20|335.54|333.14|335.69|333.29|335.69|333.29|335.39|332.99|0
1629397230000|2021-08-19 18:20:30|335.54|333.14|335.24|332.84|335.54|333.14|335.24|332.84|0
1629397240000|2021-08-19 18:20:40|335.39|332.99|335.39|332.99|335.54|333.14|335.39|332.99|0
1629397250000|2021-08-19 18:20:50|335.09|332.69|335.39|332.99|335.39|332.99|334.94|332.54|0
1629397260000|2021-08-19 18:21:00|335.09|332.69|335.39|332.99|335.39|332.99|335.09|332.69|0
1629397270000|2021-08-19 18:21:10|335.54|333.14|335.69|333.29|335.69|333.29|335.39|332.99|0
1629397280000|2021-08-19 18:21:20|335.54|333.14|335.69|333.29|335.69|333.29|335.54|333.14|0
1629397290000|2021-08-19 18:21:30|335.84|333.44|335.54|333.14|335.84|333.44|335.39|332.99|0
1629397300000|2021-08-19 18:21:40|335.39|332.99|335.39|332.99|335.54|333.14|335.39|332.99|0
1629397310000|2021-08-19 18:21:50|335.54|333.14|334.79|332.39|335.54|333.14|334.79|332.39|0
1629397320000|2021-08-19 18:22:00|334.94|332.54|334.94|332.54|334.94|332.54|334.64|332.24|0
1629397330000|2021-08-19 18:22:10|335.39|332.99|334.64|332.24|335.39|332.99|334.64|332.24|0
1629397340000|2021-08-19 18:22:20|334.48|332.08|334.64|332.24|334.64|332.24|334.48|332.08|0
1629397350000|2021-08-19 18:22:30|334.79|332.39|334.18|331.78|334.79|332.39|334.18|331.78|0
1629397360000|2021-08-19 18:22:40|334.33|331.93|334.48|332.08|334.48|332.08|334.33|331.93|0
1629397370000|2021-08-19 18:22:50|334.64|332.24|334.48|332.08|334.64|332.24|334.33|331.93|0
1629397380000|2021-08-19 18:23:00|334.64|332.24|334.79|332.39|334.79|332.39|334.64|332.24|0
1629397390000|2021-08-19 18:23:10|334.86|332.46|335.69|333.29|335.69|333.29|334.86|332.46|0
1629397400000|2021-08-19 18:23:20|336.14|333.74|336.3|333.9|336.3|333.9|335.84|333.44|0
1629397410000|2021-08-19 18:23:30|336.14|333.74|336.14|333.74|336.3|333.9|336.14|333.74|0
1629397420000|2021-08-19 18:23:40|335.99|333.59|336.14|333.74|336.45|334.05|335.99|333.59|0
1629397430000|2021-08-19 18:23:50|336.45|334.05|336.45|334.05|336.6|334.2|336.45|334.05|0
1629397440000|2021-08-19 18:24:00|336.6|334.2|336.45|334.05|336.6|334.2|336.14|333.74|0
1629397450000|2021-08-19 18:24:10|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1629397460000|2021-08-19 18:24:20|336.45|334.05|336.6|334.2|336.75|334.35|336.45|334.05|0
1629397470000|2021-08-19 18:24:30|336.75|334.35|337.05|334.65|337.05|334.65|336.75|334.35|0
1629397480000|2021-08-19 18:24:40|336.9|334.5|336.9|334.5|336.97|334.57|336.9|334.5|0
1629397490000|2021-08-19 18:24:50|337.05|334.65|337.2|334.8|337.2|334.8|337.05|334.65|0
1629397500000|2021-08-19 18:25:00|337.05|334.65|337.05|334.65|337.05|334.65|336.9|334.5|0
1629397510000|2021-08-19 18:25:10|337.2|334.8|337.2|334.8|337.2|334.8|336.75|334.35|0
1629397520000|2021-08-19 18:25:20|337.35|334.95|337.81|335.41|337.81|335.41|337.35|334.95|0
1629397530000|2021-08-19 18:25:30|338.11|335.71|338.41|336.01|338.56|336.16|338.11|335.71|0
1629397540000|2021-08-19 18:25:40|338.26|335.86|338.11|335.71|338.26|335.86|338.11|335.71|0
1629397550000|2021-08-19 18:25:50|337.81|335.41|337.66|335.26|337.81|335.41|337.58|335.18|0
1629397560000|2021-08-19 18:26:00|337.5|335.1|337.2|334.8|337.5|335.1|337.2|334.8|0
1629397570000|2021-08-19 18:26:10|337.35|334.95|337.05|334.65|337.35|334.95|336.9|334.5|0
1629397580000|2021-08-19 18:26:20|336.9|334.5|336.9|334.5|336.9|334.5|336.9|334.5|0
1629397590000|2021-08-19 18:26:30|336.44|334.04|336.29|333.89|336.44|334.04|336.29|333.89|0
1629397600000|2021-08-19 18:26:40|336.6|334.2|336.44|334.04|336.6|334.2|336.44|334.04|0
1629397610000|2021-08-19 18:26:50|336.29|333.89|336.14|333.74|336.29|333.89|336.14|333.74|0
1629397620000|2021-08-19 18:27:00|336.6|334.2|336.44|334.04|336.75|334.35|336.44|334.04|0
1629397630000|2021-08-19 18:27:10|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1629397640000|2021-08-19 18:27:20|336.44|334.04|336.9|334.5|336.9|334.5|336.29|333.89|0
1629397650000|2021-08-19 18:27:30|337.05|334.65|336.75|334.35|337.05|334.65|336.6|334.2|0
1629397660000|2021-08-19 18:27:40|336.44|334.04|335.99|333.59|336.44|334.04|335.99|333.59|0
1629397680000|2021-08-19 18:28:00|336.14|333.74|336.14|333.74|336.29|333.89|336.14|333.74|0
1629397690000|2021-08-19 18:28:10|335.99|333.59|335.84|333.44|336.29|333.89|335.84|333.44|0
1629397700000|2021-08-19 18:28:20|335.99|333.59|335.84|333.44|335.99|333.59|335.84|333.44|0
1629397710000|2021-08-19 18:28:30|335.39|332.99|335.39|332.99|335.54|333.14|335.39|332.99|0
1629397720000|2021-08-19 18:28:40|335.24|332.84|335.54|333.14|335.54|333.14|335.24|332.84|0
1629397730000|2021-08-19 18:28:50|335.69|333.29|335.54|333.14|335.84|333.44|335.54|333.14|0
1629397740000|2021-08-19 18:29:00|335.24|332.84|334.63|332.23|335.24|332.84|334.63|332.23|0
1629397750000|2021-08-19 18:29:10|334.48|332.08|333.73|331.33|334.48|332.08|333.73|331.33|0
1629397760000|2021-08-19 18:29:20|333.43|331.03|332.98|330.58|333.58|331.18|332.98|330.58|0
1629397770000|2021-08-19 18:29:30|332.83|330.43|331.47|329.07|332.98|330.58|331.47|329.07|0
1629397780000|2021-08-19 18:29:40|331.17|328.77|331.32|328.92|331.32|328.92|331.17|328.77|0
1629397790000|2021-08-19 18:29:50|331.17|328.77|331.47|329.07|331.47|329.07|331.17|328.77|0
1629397800000|2021-08-19 18:30:00|331.17|328.77|330.87|328.47|331.17|328.77|330.87|328.47|0
1629397810000|2021-08-19 18:30:10|330.28|327.88|329.68|327.28|330.28|327.88|329.68|327.28|0
1629397820000|2021-08-19 18:30:20|329.08|326.68|328.63|326.23|329.38|326.98|328.63|326.23|0
1629397830000|2021-08-19 18:30:30|328.78|326.38|329.53|327.13|329.53|327.13|328.78|326.38|0
1629397840000|2021-08-19 18:30:40|329.38|326.98|329.53|327.13|329.53|327.13|329.08|326.68|0
1629397850000|2021-08-19 18:30:50|329.38|326.98|328.63|326.23|329.38|326.98|328.63|326.23|0
1629397860000|2021-08-19 18:31:00|328.48|326.08|328.63|326.23|328.93|326.53|328.48|326.08|0
1629397870000|2021-08-19 18:31:10|328.78|326.38|328.18|325.78|328.93|326.53|328.18|325.78|0
1629397880000|2021-08-19 18:31:20|328.48|326.08|327.74|325.34|328.48|326.08|327.74|325.34|0
1629397890000|2021-08-19 18:31:30|327.88|325.48|327.74|325.34|328.03|325.63|327.74|325.34|0
1629397900000|2021-08-19 18:31:40|327.88|325.48|327.74|325.34|328.03|325.63|327.74|325.34|0
1629397910000|2021-08-19 18:31:50|327.88|325.48|327.88|325.48|327.88|325.48|327.74|325.34|0
1629397920000|2021-08-19 18:32:00|328.33|325.93|328.03|325.63|328.33|325.93|327.88|325.48|0
1629397930000|2021-08-19 18:32:10|327.88|325.48|327.44|325.04|327.88|325.48|327.44|325.04|0
1629397940000|2021-08-19 18:32:20|328.03|325.63|327.59|325.19|328.03|325.63|327.59|325.19|0
1629397950000|2021-08-19 18:32:30|327.74|325.34|327.73|325.33|328.03|325.63|327.59|325.19|0
1629397960000|2021-08-19 18:32:40|327.59|325.19|328.63|326.23|328.63|326.23|327.59|325.19|0
1629397970000|2021-08-19 18:32:50|328.48|326.08|328.78|326.38|328.78|326.38|328.48|326.08|0
1629397980000|2021-08-19 18:33:00|328.63|326.23|328.63|326.23|328.63|326.23|328.03|325.63|0
1629397990000|2021-08-19 18:33:10|328.48|326.08|328.78|326.38|328.78|326.38|328.48|326.08|0
1629398000000|2021-08-19 18:33:20|329.08|326.68|329.38|326.98|329.53|327.13|329.08|326.68|0
1629398010000|2021-08-19 18:33:30|329.68|327.28|329.68|327.28|329.83|327.43|329.68|327.28|0
1629398020000|2021-08-19 18:33:40|329.97|327.57|329.83|327.43|329.97|327.57|329.53|327.13|0
1629398030000|2021-08-19 18:33:50|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1629398040000|2021-08-19 18:34:00|329.23|326.83|329.97|327.57|329.97|327.57|329.23|326.83|0
1629398050000|2021-08-19 18:34:10|329.83|327.43|330.72|328.32|330.87|328.47|329.83|327.43|0
1629398060000|2021-08-19 18:34:20|331.17|328.77|331.32|328.92|331.32|328.92|331.02|328.62|0
1629398070000|2021-08-19 18:34:30|331.02|328.62|331.02|328.62|331.32|328.92|331.02|328.62|0
1629398080000|2021-08-19 18:34:40|331.17|328.77|331.77|329.37|331.77|329.37|331.17|328.77|0
1629398090000|2021-08-19 18:34:50|332.07|329.67|332.82|330.42|332.82|330.42|332.07|329.67|0
1629398100000|2021-08-19 18:35:00|332.22|329.82|332.37|329.97|332.37|329.97|332.22|329.82|0
1629398110000|2021-08-19 18:35:10|332.52|330.12|332.82|330.42|332.97|330.57|332.52|330.12|0
1629398120000|2021-08-19 18:35:20|332.67|330.27|332.97|330.57|332.97|330.57|332.67|330.27|0
1629398130000|2021-08-19 18:35:30|333.43|331.03|333.58|331.18|333.73|331.33|333.43|331.03|0
1629398140000|2021-08-19 18:35:40|333.73|331.33|333.58|331.18|333.73|331.33|333.58|331.18|0
1629398150000|2021-08-19 18:35:50|333.42|331.02|333.58|331.18|333.58|331.18|333.42|331.02|0
1629398160000|2021-08-19 18:36:00|332.97|330.57|332.82|330.42|332.97|330.57|332.67|330.27|0
1629398170000|2021-08-19 18:36:10|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1629398180000|2021-08-19 18:36:20|333.12|330.72|333.42|331.02|333.58|331.18|333.12|330.72|0
1629398190000|2021-08-19 18:36:30|333.58|331.18|333.27|330.87|333.58|331.18|333.27|330.87|0
1629398200000|2021-08-19 18:36:40|333.2|330.8|333.27|330.87|333.27|330.87|333.2|330.8|0
1629398210000|2021-08-19 18:36:50|333.42|331.02|334.03|331.63|334.03|331.63|333.42|331.02|0
1629398220000|2021-08-19 18:37:00|334.18|331.78|335.08|332.68|335.08|332.68|334.18|331.78|0
1629398230000|2021-08-19 18:37:10|334.93|332.53|334.78|332.38|334.93|332.53|334.78|332.38|0
1629398240000|2021-08-19 18:37:20|334.93|332.53|333.88|331.48|334.93|332.53|333.88|331.48|0
1629398250000|2021-08-19 18:37:30|333.73|331.33|333.57|331.17|333.73|331.33|333.27|330.87|0
1629398260000|2021-08-19 18:37:40|333.42|331.02|333.27|330.87|333.42|331.02|333.27|330.87|0
1629398270000|2021-08-19 18:37:50|333.42|331.02|334.03|331.63|334.03|331.63|333.42|331.02|0
1629398280000|2021-08-19 18:38:00|333.88|331.48|333.88|331.48|333.88|331.48|333.72|331.32|0
1629398290000|2021-08-19 18:38:10|333.72|331.32|333.27|330.87|333.72|331.32|333.27|330.87|0
1629398300000|2021-08-19 18:38:20|332.97|330.57|332.97|330.57|333.27|330.87|332.97|330.57|0
1629398310000|2021-08-19 18:38:30|333.12|330.72|333.72|331.32|333.72|331.32|333.12|330.72|0
1629398320000|2021-08-19 18:38:40|333.57|331.17|333.27|330.87|333.57|331.17|333.27|330.87|0
1629398330000|2021-08-19 18:38:50|333.42|331.02|333.57|331.17|333.72|331.32|333.42|331.02|0
1629398340000|2021-08-19 18:39:00|333.19|330.79|333.57|331.17|333.57|331.17|333.19|330.79|0
1629398350000|2021-08-19 18:39:10|333.72|331.32|333.5|331.1|333.87|331.47|333.27|330.87|0
1629398360000|2021-08-19 18:39:20|333.57|331.17|333.57|331.17|333.57|331.17|333.27|330.87|0
1629398370000|2021-08-19 18:39:30|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1629398380000|2021-08-19 18:39:40|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1629398390000|2021-08-19 18:39:50|333.72|331.32|334.03|331.63|334.18|331.78|333.72|331.32|0
1629398400000|2021-08-19 18:40:00|333.57|331.17|333.57|331.17|333.57|331.17|333.42|331.02|0
1629398410000|2021-08-19 18:40:10|333.27|330.87|332.37|329.97|333.27|330.87|332.22|329.82|0
1629398420000|2021-08-19 18:40:20|332.97|330.57|332.67|330.27|332.97|330.57|332.67|330.27|0
1629398430000|2021-08-19 18:40:30|332.52|330.12|332.07|329.67|332.67|330.27|332.07|329.67|0
1629398440000|2021-08-19 18:40:40|331.62|329.22|331.62|329.22|331.77|329.37|331.62|329.22|0
1629398450000|2021-08-19 18:40:50|331.77|329.37|331.32|328.92|331.77|329.37|331.32|328.92|0
1629398460000|2021-08-19 18:41:00|331.62|329.22|331.47|329.07|331.77|329.37|331.47|329.07|0
1629398470000|2021-08-19 18:41:10|331.62|329.22|331.92|329.52|331.92|329.52|331.62|329.22|0
1629398480000|2021-08-19 18:41:20|331.69|329.29|332.37|329.97|332.37|329.97|331.69|329.29|0
1629398490000|2021-08-19 18:41:30|332.67|330.27|333.27|330.87|333.27|330.87|332.67|330.27|0
1629398500000|2021-08-19 18:41:40|333.57|331.17|333.27|330.87|333.57|331.17|333.12|330.72|0
1629398510000|2021-08-19 18:41:50|333.42|331.02|333.12|330.72|333.42|331.02|333.12|330.72|0
1629398520000|2021-08-19 18:42:00|333.27|330.87|333.87|331.47|333.87|331.47|333.12|330.72|0
1629398530000|2021-08-19 18:42:10|334.02|331.62|334.33|331.93|334.33|331.93|334.02|331.62|0
1629398540000|2021-08-19 18:42:20|334.17|331.77|333.87|331.47|334.17|331.77|333.87|331.47|0
1629398550000|2021-08-19 18:42:30|333.57|331.17|333.12|330.72|333.57|331.17|332.97|330.57|0
1629398560000|2021-08-19 18:42:40|333.57|331.17|333.27|330.87|333.57|331.17|333.27|330.87|0
1629398570000|2021-08-19 18:42:50|332.52|330.12|333.12|330.72|333.12|330.72|332.52|330.12|0
1629398580000|2021-08-19 18:43:00|333.27|330.87|333.57|331.17|333.57|331.17|333.27|330.87|0
1629398590000|2021-08-19 18:43:10|333.42|331.02|332.67|330.27|333.42|331.02|332.67|330.27|0
1629398600000|2021-08-19 18:43:20|332.82|330.42|333.12|330.72|333.12|330.72|332.82|330.42|0
1629398610000|2021-08-19 18:43:30|333.57|331.17|333.87|331.47|334.02|331.62|333.57|331.17|0
1629398620000|2021-08-19 18:43:40|333.57|331.17|333.57|331.17|333.57|331.17|333.27|330.87|0
1629398630000|2021-08-19 18:43:50|333.42|331.02|333.27|330.87|333.42|331.02|333.27|330.87|0
1629398640000|2021-08-19 18:44:00|333.72|331.32|333.87|331.47|333.87|331.47|333.72|331.32|0
1629398650000|2021-08-19 18:44:10|334.48|332.08|334.32|331.92|334.48|332.08|334.32|331.92|0
1629398660000|2021-08-19 18:44:20|334.63|332.23|334.48|332.08|334.63|332.23|334.48|332.08|0
1629398670000|2021-08-19 18:44:30|334.32|331.92|334.48|332.08|334.48|332.08|334.32|331.92|0
1629398680000|2021-08-19 18:44:40|334.63|332.23|334.63|332.23|334.78|332.38|334.63|332.23|0
1629398690000|2021-08-19 18:44:50|334.32|331.92|334.17|331.77|334.32|331.92|334.02|331.62|0
1629398710000|2021-08-19 18:45:10|333.87|331.47|333.42|331.02|333.87|331.47|333.42|331.02|0
1629398720000|2021-08-19 18:45:20|333.57|331.17|333.87|331.47|334.32|331.92|333.57|331.17|0
1629398730000|2021-08-19 18:45:30|333.72|331.32|332.82|330.42|333.72|331.32|332.82|330.42|0
1629398740000|2021-08-19 18:45:40|332.67|330.27|332.22|329.82|332.82|330.42|332.22|329.82|0
1629398750000|2021-08-19 18:45:50|332.52|330.12|332.07|329.67|332.52|330.12|332.07|329.67|0
1629398760000|2021-08-19 18:46:00|331.77|329.37|332.22|329.82|332.22|329.82|331.77|329.37|0
1629398770000|2021-08-19 18:46:10|332.37|329.97|333.12|330.72|333.12|330.72|332.37|329.97|0
1629398780000|2021-08-19 18:46:20|332.97|330.57|332.82|330.42|332.97|330.57|332.52|330.12|0
1629398790000|2021-08-19 18:46:30|332.52|330.12|332.67|330.27|332.67|330.27|332.52|330.12|0
1629398800000|2021-08-19 18:46:40|332.97|330.57|332.22|329.82|332.97|330.57|332.22|329.82|0
1629398810000|2021-08-19 18:46:50|332.37|329.97|332.67|330.27|332.67|330.27|332.22|329.82|0
1629398820000|2021-08-19 18:47:00|332.82|330.42|332.82|330.42|333.27|330.87|332.82|330.42|0
1629398830000|2021-08-19 18:47:10|332.52|330.12|332.52|330.12|332.67|330.27|332.52|330.12|0
1629398840000|2021-08-19 18:47:20|332.82|330.42|333.12|330.72|333.12|330.72|332.82|330.42|0
1629398850000|2021-08-19 18:47:30|333.42|331.02|333.57|331.17|333.57|331.17|333.42|331.02|0
1629398860000|2021-08-19 18:47:40|333.72|331.32|333.72|331.32|333.72|331.32|333.42|331.02|0
1629398870000|2021-08-19 18:47:50|334.02|331.62|334.62|332.22|334.62|332.22|334.02|331.62|0
1629398880000|2021-08-19 18:48:00|334.78|332.38|334.47|332.07|334.78|332.38|334.32|331.92|0
1629398890000|2021-08-19 18:48:10|334.32|331.92|334.47|332.07|334.47|332.07|334.32|331.92|0
1629398900000|2021-08-19 18:48:20|334.32|331.92|334.62|332.22|334.62|332.22|334.17|331.77|0
1629398910000|2021-08-19 18:48:30|334.93|332.53|334.62|332.22|334.93|332.53|334.62|332.22|0
1629398920000|2021-08-19 18:48:40|334.47|332.07|334.47|332.07|334.62|332.22|334.47|332.07|0
1629398930000|2021-08-19 18:48:50|334.32|331.92|334.93|332.53|334.93|332.53|334.32|331.92|0
1629398940000|2021-08-19 18:49:00|334.77|332.37|334.62|332.22|334.77|332.37|334.47|332.07|0
1629398950000|2021-08-19 18:49:10|334.47|332.07|334.02|331.62|334.62|332.22|334.02|331.62|0
1629398960000|2021-08-19 18:49:20|333.87|331.47|334.17|331.77|334.17|331.77|333.87|331.47|0
1629398970000|2021-08-19 18:49:30|334.32|331.92|334.47|332.07|334.47|332.07|334.32|331.92|0
1629398980000|2021-08-19 18:49:40|334.62|332.22|334.77|332.37|334.77|332.37|334.47|332.07|0
1629398990000|2021-08-19 18:49:50|334.62|332.22|334.32|331.92|334.62|332.22|334.32|331.92|0
1629399000000|2021-08-19 18:50:00|334.17|331.77|333.42|331.02|334.17|331.77|333.42|331.02|0
1629399010000|2021-08-19 18:50:10|332.97|330.57|332.97|330.57|333.27|330.87|332.82|330.42|0
1629399020000|2021-08-19 18:50:20|332.82|330.42|333.42|331.02|333.42|331.02|332.82|330.42|0
1629399030000|2021-08-19 18:50:30|332.97|330.57|332.07|329.67|332.97|330.57|332.07|329.67|0
1629399040000|2021-08-19 18:50:40|331.47|329.07|331.62|329.22|331.92|329.52|331.32|328.92|0
1629399050000|2021-08-19 18:50:50|331.77|329.37|331.62|329.22|331.92|329.52|331.47|329.07|0
1629399060000|2021-08-19 18:51:00|332.07|329.67|331.62|329.22|332.07|329.67|331.62|329.22|0
1629399070000|2021-08-19 18:51:10|331.77|329.37|332.37|329.97|332.37|329.97|331.77|329.37|0
1629399080000|2021-08-19 18:51:20|332.67|330.27|333.27|330.87|333.27|330.87|332.67|330.27|0
1629399090000|2021-08-19 18:51:30|332.97|330.57|333.27|330.87|333.27|330.87|332.97|330.57|0
1629399100000|2021-08-19 18:51:40|333.34|330.94|333.87|331.47|333.87|331.47|333.34|330.94|0
1629399110000|2021-08-19 18:51:50|334.02|331.62|333.87|331.47|334.02|331.62|333.87|331.47|0
1629399120000|2021-08-19 18:52:00|334.47|332.07|334.17|331.77|334.47|332.07|334.17|331.77|0
1629399130000|2021-08-19 18:52:10|333.87|331.47|333.57|331.17|333.87|331.47|333.57|331.17|0
1629399140000|2021-08-19 18:52:20|333.27|330.87|333.49|331.09|333.57|331.17|333.27|330.87|0
1629399150000|2021-08-19 18:52:30|333.57|331.17|334.17|331.77|334.17|331.77|333.57|331.17|0
1629399160000|2021-08-19 18:52:40|334.77|332.37|335.38|332.98|335.38|332.98|334.77|332.37|0
1629399170000|2021-08-19 18:52:50|335.23|332.83|335.23|332.83|335.23|332.83|335.23|332.83|0
1629399180000|2021-08-19 18:53:00|335.07|332.67|335.98|333.58|336.13|333.73|335.07|332.67|0
1629399190000|2021-08-19 18:53:10|336.58|334.18|337.19|334.79|337.19|334.79|336.58|334.18|0
1629399200000|2021-08-19 18:53:20|336.89|334.49|336.58|334.18|337.34|334.94|336.58|334.18|0
1629399210000|2021-08-19 18:53:30|336.74|334.34|336.89|334.49|336.89|334.49|336.58|334.18|0
1629399220000|2021-08-19 18:53:40|338.25|335.85|338.55|336.15|338.55|336.15|338.25|335.85|0
1629399230000|2021-08-19 18:53:50|338.86|336.46|338.7|336.3|338.86|336.46|338.4|336|0
1629399240000|2021-08-19 18:54:00|338.4|336|338.4|336|338.4|336|338.1|335.7|0
1629399250000|2021-08-19 18:54:10|338.32|335.92|338.4|336|338.55|336.15|338.32|335.92|0
1629399260000|2021-08-19 18:54:20|338.25|335.85|337.95|335.55|338.25|335.85|337.95|335.55|0
1629399270000|2021-08-19 18:54:30|338.1|335.7|339.01|336.61|339.01|336.61|337.95|335.55|0
1629399280000|2021-08-19 18:54:40|338.7|336.3|339.31|336.91|339.31|336.91|338.7|336.3|0
1629399290000|2021-08-19 18:54:50|338.86|336.46|339.61|337.21|339.61|337.21|338.86|336.46|0
1629399300000|2021-08-19 18:55:00|339.31|336.91|339.61|337.21|339.61|337.21|339.31|336.91|0
1629399310000|2021-08-19 18:55:10|339.46|337.06|339.31|336.91|339.46|337.06|339.31|336.91|0
1629399320000|2021-08-19 18:55:20|339.16|336.76|338.4|336|339.16|336.76|338.4|336|0
1629399330000|2021-08-19 18:55:30|338.55|336.15|339.61|337.21|339.61|337.21|338.55|336.15|0
1629399340000|2021-08-19 18:55:40|339.77|337.37|339.61|337.21|339.77|337.37|339.61|337.21|0
1629399350000|2021-08-19 18:55:50|339.46|337.06|339.77|337.37|339.77|337.37|339.31|336.91|0
1629399360000|2021-08-19 18:56:00|339.16|336.76|338.55|336.15|339.16|336.76|338.55|336.15|0
1629399370000|2021-08-19 18:56:10|339.01|336.61|338.86|336.46|339.01|336.61|338.86|336.46|0
1629399380000|2021-08-19 18:56:20|339.16|336.76|339.31|336.91|339.46|337.06|339.01|336.61|0
1629399390000|2021-08-19 18:56:30|339.01|336.61|339.61|337.21|339.61|337.21|339.01|336.61|0
1629399400000|2021-08-19 18:56:40|339.46|337.06|339.61|337.21|339.61|337.21|339.46|337.06|0
1629399410000|2021-08-19 18:56:50|339.46|337.06|339.31|336.91|339.46|337.06|339.16|336.76|0
1629399420000|2021-08-19 18:57:00|339.61|337.21|339.92|337.52|339.92|337.52|339.61|337.21|0
1629399430000|2021-08-19 18:57:10|340.07|337.67|340.22|337.82|340.22|337.82|340.07|337.67|0
1629399440000|2021-08-19 18:57:20|340.37|337.97|340.37|337.97|340.37|337.97|340.22|337.82|0
1629399450000|2021-08-19 18:57:30|340.83|338.43|340.53|338.13|340.83|338.43|340.53|338.13|0
1629399460000|2021-08-19 18:57:40|340.29|337.89|339.77|337.37|340.29|337.89|339.77|337.37|0
1629399470000|2021-08-19 18:57:50|340.07|337.67|339.92|337.52|340.22|337.82|339.92|337.52|0
1629399480000|2021-08-19 18:58:00|340.07|337.67|339.77|337.37|340.07|337.67|339.77|337.37|0
1629399490000|2021-08-19 18:58:10|339.46|337.06|339.16|336.76|339.46|337.06|339.16|336.76|0
1629399500000|2021-08-19 18:58:20|339.31|336.91|339.31|336.91|339.31|336.91|339.16|336.76|0
1629399510000|2021-08-19 18:58:30|339.16|336.76|339.01|336.61|339.31|336.91|339.01|336.61|0
1629399520000|2021-08-19 18:58:40|339.31|336.91|339.16|336.76|339.31|336.91|339.16|336.76|0
1629399530000|2021-08-19 18:58:50|339.31|336.91|339.61|337.21|339.61|337.21|339.31|336.91|0
1629399540000|2021-08-19 18:59:00|339.76|337.36|339.92|337.52|339.92|337.52|339.76|337.36|0
1629399550000|2021-08-19 18:59:10|339.76|337.36|339.76|337.36|339.92|337.52|339.76|337.36|0
1629399560000|2021-08-19 18:59:20|340.07|337.67|340.07|337.67|340.07|337.67|339.69|337.29|0
1629399570000|2021-08-19 18:59:30|340.14|337.74|340.07|337.67|340.14|337.74|340.07|337.67|0
1629399580000|2021-08-19 18:59:40|340.22|337.82|339.76|337.36|340.52|338.12|339.76|337.36|0
1629399590000|2021-08-19 18:59:50|339.92|337.52|340.37|337.97|340.37|337.97|339.92|337.52|0
1629399600000|2021-08-19 19:00:00|340.52|338.12|341.13|338.73|341.13|338.73|340.37|337.97|0
1629399610000|2021-08-19 19:00:10|341.44|339.04|342.2|339.8|342.2|339.8|341.44|339.04|0
1629399620000|2021-08-19 19:00:20|342.81|340.41|342.35|339.95|342.81|340.41|342.2|339.8|0
1629399630000|2021-08-19 19:00:30|342.05|339.65|342.66|340.26|342.66|340.26|342.05|339.65|0
1629399640000|2021-08-19 19:00:40|342.96|340.56|342.35|339.95|342.96|340.56|342.35|339.95|0
1629399650000|2021-08-19 19:00:50|342.81|340.41|342.81|340.41|342.81|340.41|342.81|340.41|0
1629399660000|2021-08-19 19:01:00|342.5|340.1|342.96|340.56|342.96|340.56|342.5|340.1|0
1629399670000|2021-08-19 19:01:10|342.81|340.41|342.5|340.1|342.96|340.56|342.5|340.1|0
1629399680000|2021-08-19 19:01:20|342.35|339.95|342.05|339.65|342.5|340.1|342.05|339.65|0
1629399690000|2021-08-19 19:01:30|342.2|339.8|342.05|339.65|342.2|339.8|342.05|339.65|0
1629399700000|2021-08-19 19:01:40|341.89|339.49|342.35|339.95|342.35|339.95|341.89|339.49|0
1629399710000|2021-08-19 19:01:50|342.2|339.8|341.89|339.49|342.2|339.8|341.89|339.49|0
1629399720000|2021-08-19 19:02:00|342.05|339.65|342.05|339.65|342.05|339.65|342.05|339.65|0
1629399730000|2021-08-19 19:02:10|342.35|339.95|342.96|340.56|342.96|340.56|342.35|339.95|0
1629399740000|2021-08-19 19:02:20|343.42|341.02|343.88|341.48|343.88|341.48|343.27|340.87|0
1629399750000|2021-08-19 19:02:30|344.03|341.63|343.88|341.48|344.03|341.63|343.88|341.48|0
1629399760000|2021-08-19 19:02:40|344.03|341.63|343.88|341.48|344.18|341.78|343.88|341.48|0
1629399770000|2021-08-19 19:02:50|344.03|341.63|344.03|341.63|344.03|341.63|343.57|341.17|0
1629399780000|2021-08-19 19:03:00|343.88|341.48|343.88|341.48|344.18|341.78|343.88|341.48|0
1629399790000|2021-08-19 19:03:10|344.03|341.63|343.73|341.33|344.03|341.63|343.73|341.33|0
1629399800000|2021-08-19 19:03:20|343.57|341.17|344.34|341.94|344.34|341.94|343.57|341.17|0
1629399810000|2021-08-19 19:03:30|344.26|341.86|344.34|341.94|344.49|342.09|344.26|341.86|0
1629399820000|2021-08-19 19:03:40|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1629399830000|2021-08-19 19:03:50|344.03|341.63|344.03|341.63|344.03|341.63|344.03|341.63|0
1629399840000|2021-08-19 19:04:00|344.18|341.78|344.64|342.24|344.64|342.24|344.18|341.78|0
1629399850000|2021-08-19 19:04:10|344.34|341.94|344.34|341.94|344.34|341.94|344.34|341.94|0
1629399860000|2021-08-19 19:04:20|344.18|341.78|344.03|341.63|344.18|341.78|344.03|341.63|0
1629399870000|2021-08-19 19:04:30|344.18|341.78|343.88|341.48|344.18|341.78|343.88|341.48|0
1629399880000|2021-08-19 19:04:40|343.72|341.32|344.49|342.09|344.49|342.09|343.72|341.32|0
1629399890000|2021-08-19 19:04:50|344.34|341.94|344.34|341.94|344.49|342.09|344.34|341.94|0
1629399900000|2021-08-19 19:05:00|344.49|342.09|344.03|341.63|344.49|342.09|344.03|341.63|0
1629399910000|2021-08-19 19:05:10|344.34|341.94|344.18|341.78|344.49|342.09|344.18|341.78|0
1629399920000|2021-08-19 19:05:20|344.34|341.94|344.49|342.09|344.49|342.09|344.34|341.94|0
1629399930000|2021-08-19 19:05:30|344.64|342.24|344.79|342.39|344.79|342.39|344.64|342.24|0
1629399940000|2021-08-19 19:05:40|344.49|342.09|343.72|341.32|344.49|342.09|343.72|341.32|0
1629399950000|2021-08-19 19:05:50|343.11|340.71|343.27|340.87|343.42|341.02|342.96|340.56|0
1629399960000|2021-08-19 19:06:00|343.57|341.17|343.42|341.02|343.88|341.48|343.42|341.02|0
1629399970000|2021-08-19 19:06:10|343.57|341.17|343.11|340.71|343.57|341.17|343.11|340.71|0
1629399980000|2021-08-19 19:06:20|343.27|340.87|342.81|340.41|343.27|340.87|342.73|340.33|0
1629399990000|2021-08-19 19:06:30|343.27|340.87|343.42|341.02|343.42|341.02|343.11|340.71|0
1629400000000|2021-08-19 19:06:40|343.27|340.87|343.27|340.87|343.27|340.87|342.96|340.56|0
1629400010000|2021-08-19 19:06:50|343.42|341.02|343.27|340.87|343.42|341.02|343.27|340.87|0
1629400020000|2021-08-19 19:07:00|343.57|341.17|343.88|341.48|343.88|341.48|343.57|341.17|0
1629400030000|2021-08-19 19:07:10|343.57|341.17|343.88|341.48|343.88|341.48|343.42|341.02|0
1629400040000|2021-08-19 19:07:20|343.72|341.32|343.42|341.02|343.72|341.32|343.42|341.02|0
1629400050000|2021-08-19 19:07:30|343.57|341.17|344.03|341.63|344.03|341.63|343.42|341.02|0
1629400060000|2021-08-19 19:07:40|343.72|341.32|343.57|341.17|343.72|341.32|343.57|341.17|0
1629400070000|2021-08-19 19:07:50|343.88|341.48|344.49|342.09|344.49|342.09|343.88|341.48|0
1629400080000|2021-08-19 19:08:00|344.64|342.24|344.95|342.55|345.1|342.7|344.64|342.24|0
1629400090000|2021-08-19 19:08:10|344.79|342.39|344.41|342.01|344.79|342.39|344.41|342.01|0
1629400100000|2021-08-19 19:08:20|344.95|342.55|344.49|342.09|344.95|342.55|344.49|342.09|0
1629400110000|2021-08-19 19:08:30|344.33|341.93|344.18|341.78|344.33|341.93|343.88|341.48|0
1629400120000|2021-08-19 19:08:40|344.33|341.93|344.56|342.16|344.64|342.24|344.33|341.93|0
1629400130000|2021-08-19 19:08:50|344.64|342.24|344.64|342.24|344.64|342.24|344.64|342.24|0
1629400140000|2021-08-19 19:09:00|344.79|342.39|344.41|342.01|344.79|342.39|344.41|342.01|0
1629400150000|2021-08-19 19:09:10|344.33|341.93|344.33|341.93|344.64|342.24|344.33|341.93|0
1629400160000|2021-08-19 19:09:20|344.64|342.24|344.33|341.93|344.64|342.24|344.33|341.93|0
1629400170000|2021-08-19 19:09:30|344.18|341.78|344.03|341.63|344.18|341.78|343.88|341.48|0
1629400180000|2021-08-19 19:09:40|344.18|341.78|344.18|341.78|344.33|341.93|344.18|341.78|0
1629400190000|2021-08-19 19:09:50|344.25|341.85|344.18|341.78|344.25|341.85|344.03|341.63|0
1629400200000|2021-08-19 19:10:00|344.33|341.93|344.95|342.55|344.95|342.55|344.33|341.93|0
1629400210000|2021-08-19 19:10:10|344.79|342.39|344.95|342.55|345.1|342.7|344.79|342.39|0
1629400220000|2021-08-19 19:10:20|344.64|342.24|345.1|342.7|345.1|342.7|344.64|342.24|0
1629400230000|2021-08-19 19:10:30|344.95|342.55|344.95|342.55|344.95|342.55|344.95|342.55|0
1629400240000|2021-08-19 19:10:40|344.64|342.24|344.64|342.24|344.79|342.39|344.64|342.24|0
1629400250000|2021-08-19 19:10:50|344.49|342.09|344.33|341.93|344.64|342.24|344.33|341.93|0
1629400260000|2021-08-19 19:11:00|344.49|342.09|344.95|342.55|344.95|342.55|344.49|342.09|0
1629400270000|2021-08-19 19:11:10|344.79|342.39|344.79|342.39|344.95|342.55|344.79|342.39|0
1629400280000|2021-08-19 19:11:20|344.64|342.24|344.49|342.09|344.64|342.24|344.49|342.09|0
1629400290000|2021-08-19 19:11:30|344.33|341.93|344.33|341.93|344.33|341.93|344.18|341.78|0
1629400300000|2021-08-19 19:11:40|344.79|342.39|344.79|342.39|344.95|342.55|344.79|342.39|0
1629400310000|2021-08-19 19:11:50|345.1|342.7|344.64|342.24|345.1|342.7|344.64|342.24|0
1629400320000|2021-08-19 19:12:00|344.49|342.09|344.56|342.16|344.64|342.24|344.41|342.01|0
1629400330000|2021-08-19 19:12:10|344.33|341.93|343.87|341.47|344.33|341.93|343.57|341.17|0
1629400340000|2021-08-19 19:12:20|344.03|341.63|343.72|341.32|344.03|341.63|343.72|341.32|0
1629400350000|2021-08-19 19:12:30|344.03|341.63|343.87|341.47|344.03|341.63|343.87|341.47|0
1629400360000|2021-08-19 19:12:40|344.03|341.63|344.03|341.63|344.03|341.63|344.03|341.63|0
1629400370000|2021-08-19 19:12:50|344.33|341.93|344.49|342.09|344.49|342.09|344.33|341.93|0
1629400380000|2021-08-19 19:13:00|344.64|342.24|344.79|342.39|344.94|342.54|344.64|342.24|0
1629400390000|2021-08-19 19:13:10|344.49|342.09|344.33|341.93|344.49|342.09|344.33|341.93|0
1629400400000|2021-08-19 19:13:20|344.49|342.09|343.87|341.47|344.49|342.09|343.87|341.47|0
1629400410000|2021-08-19 19:13:30|344.03|341.63|344.33|341.93|344.49|342.09|344.03|341.63|0
1629400420000|2021-08-19 19:13:40|344.56|342.16|344.64|342.24|344.64|342.24|344.56|342.16|0
1629400430000|2021-08-19 19:13:50|344.49|342.09|344.18|341.78|344.64|342.24|344.18|341.78|0
1629400440000|2021-08-19 19:14:00|344.03|341.63|343.57|341.17|344.03|341.63|343.57|341.17|0
1629400450000|2021-08-19 19:14:10|343.72|341.32|343.72|341.32|343.79|341.39|343.72|341.32|0
1629400460000|2021-08-19 19:14:20|343.57|341.17|343.41|341.01|343.57|341.17|343.41|341.01|0
1629400470000|2021-08-19 19:14:30|343.26|340.86|342.8|340.4|343.41|341.01|342.8|340.4|0
1629400480000|2021-08-19 19:14:40|343.11|340.71|342.35|339.95|343.11|340.71|342.35|339.95|0
1629400490000|2021-08-19 19:14:50|342.27|339.87|342.35|339.95|342.35|339.95|342.27|339.87|0
1629400500000|2021-08-19 19:15:00|343.11|340.71|342.96|340.56|343.41|341.01|342.96|340.56|0
1629400510000|2021-08-19 19:15:10|343.26|340.86|343.79|341.39|343.79|341.39|343.26|340.86|0
1629400520000|2021-08-19 19:15:20|343.72|341.32|344.03|341.63|344.33|341.93|343.72|341.32|0
1629400530000|2021-08-19 19:15:30|344.33|341.93|344.48|342.08|344.48|342.08|344.33|341.93|0
1629400540000|2021-08-19 19:15:40|344.33|341.93|344.33|341.93|344.33|341.93|344.03|341.63|0
1629400550000|2021-08-19 19:15:50|344.18|341.78|344.18|341.78|344.33|341.93|344.18|341.78|0
1629400560000|2021-08-19 19:16:00|344.48|342.08|345.4|343|345.4|343|344.48|342.08|0
1629400570000|2021-08-19 19:16:10|345.25|342.85|345.4|343|345.4|343|345.25|342.85|0
1629400580000|2021-08-19 19:16:20|345.25|342.85|345.1|342.7|345.25|342.85|345.1|342.7|0
1629400600000|2021-08-19 19:16:40|344.79|342.39|344.48|342.08|344.79|342.39|344.48|342.08|0
1629400610000|2021-08-19 19:16:50|344.64|342.24|344.18|341.78|344.64|342.24|344.18|341.78|0
1629400620000|2021-08-19 19:17:00|344.02|341.62|343.57|341.17|344.02|341.62|343.57|341.17|0
1629400630000|2021-08-19 19:17:10|343.72|341.32|343.72|341.32|343.87|341.47|343.72|341.32|0
1629400640000|2021-08-19 19:17:20|344.18|341.78|343.57|341.17|344.18|341.78|343.57|341.17|0
1629400650000|2021-08-19 19:17:30|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1629400660000|2021-08-19 19:17:40|343.64|341.24|343.41|341.01|343.64|341.24|343.41|341.01|0
1629400670000|2021-08-19 19:17:50|342.96|340.56|343.41|341.01|343.41|341.01|342.96|340.56|0
1629400680000|2021-08-19 19:18:00|343.64|341.24|343.72|341.32|343.87|341.47|343.64|341.24|0
1629400690000|2021-08-19 19:18:10|344.02|341.62|343.87|341.47|344.02|341.62|343.87|341.47|0
1629400700000|2021-08-19 19:18:20|344.48|342.08|344.64|342.24|344.64|342.24|344.48|342.08|0
1629400710000|2021-08-19 19:18:30|344.18|341.78|344.64|342.24|344.79|342.39|344.18|341.78|0
1629400720000|2021-08-19 19:18:40|344.79|342.39|344.64|342.24|344.79|342.39|344.64|342.24|0
1629400730000|2021-08-19 19:18:50|344.79|342.39|344.94|342.54|344.94|342.54|344.79|342.39|0
1629400740000|2021-08-19 19:19:00|345.1|342.7|344.94|342.54|345.1|342.7|344.94|342.54|0
1629400750000|2021-08-19 19:19:10|345.25|342.85|345.25|342.85|345.25|342.85|345.1|342.7|0
1629400760000|2021-08-19 19:19:20|345.17|342.77|344.94|342.54|345.25|342.85|344.94|342.54|0
1629400770000|2021-08-19 19:19:30|345.1|342.7|344.94|342.54|345.1|342.7|344.94|342.54|0
1629400780000|2021-08-19 19:19:40|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1629400790000|2021-08-19 19:19:50|344.79|342.39|344.64|342.24|344.94|342.54|344.64|342.24|0
1629400800000|2021-08-19 19:20:00|344.79|342.39|345.32|342.92|345.4|343|344.79|342.39|0
1629400810000|2021-08-19 19:20:10|345.4|343|345.4|343|345.55|343.15|345.4|343|0
1629400820000|2021-08-19 19:20:20|345.71|343.31|345.86|343.46|345.86|343.46|345.71|343.31|0
1629400830000|2021-08-19 19:20:30|346.01|343.61|345.55|343.15|346.01|343.61|345.55|343.15|0
1629400840000|2021-08-19 19:20:40|345.4|343|345.09|342.69|345.4|343|345.09|342.69|0
1629400850000|2021-08-19 19:20:50|345.25|342.85|345.25|342.85|345.25|342.85|345.09|342.69|0
1629400860000|2021-08-19 19:21:00|345.09|342.69|344.79|342.39|345.09|342.69|344.79|342.39|0
1629400870000|2021-08-19 19:21:10|344.64|342.24|344.56|342.16|344.64|342.24|344.56|342.16|0
1629400880000|2021-08-19 19:21:20|344.48|342.08|344.33|341.93|344.64|342.24|344.33|341.93|0
1629400890000|2021-08-19 19:21:30|344.18|341.78|344.18|341.78|344.18|341.78|344.02|341.62|0
1629400900000|2021-08-19 19:21:40|344.48|342.08|344.71|342.31|344.71|342.31|344.48|342.08|0
1629400910000|2021-08-19 19:21:50|344.94|342.54|344.79|342.39|344.94|342.54|344.63|342.23|0
1629400920000|2021-08-19 19:22:00|344.94|342.54|345.55|343.15|345.86|343.46|344.94|342.54|0
1629400930000|2021-08-19 19:22:10|345.4|343|345.55|343.15|345.55|343.15|345.4|343|0
1629400940000|2021-08-19 19:22:20|345.71|343.31|345.4|343|345.71|343.31|345.4|343|0
1629400950000|2021-08-19 19:22:30|345.25|342.85|345.09|342.69|345.25|342.85|345.09|342.69|0
1629400960000|2021-08-19 19:22:40|345.25|342.85|345.55|343.15|345.55|343.15|345.25|342.85|0
1629400970000|2021-08-19 19:22:50|345.4|343|345.86|343.46|346.01|343.61|345.4|343|0
1629400980000|2021-08-19 19:23:00|345.71|343.31|345.71|343.31|345.71|343.31|345.55|343.15|0
1629400990000|2021-08-19 19:23:10|345.55|343.15|345.71|343.31|345.86|343.46|345.55|343.15|0
1629401000000|2021-08-19 19:23:20|345.55|343.15|345.55|343.15|345.55|343.15|345.25|342.85|0
1629401010000|2021-08-19 19:23:30|345.63|343.23|345.55|343.15|345.63|343.23|345.55|343.15|0
1629401020000|2021-08-19 19:23:40|345.4|343|345.71|343.31|345.71|343.31|345.4|343|0
1629401030000|2021-08-19 19:23:50|345.86|343.46|346.01|343.61|346.01|343.61|345.86|343.46|0
1629401040000|2021-08-19 19:24:00|345.71|343.31|346.01|343.61|346.01|343.61|345.71|343.31|0
1629401050000|2021-08-19 19:24:10|345.86|343.46|346.01|343.61|346.01|343.61|345.78|343.38|0
1629401060000|2021-08-19 19:24:20|346.17|343.77|346.01|343.61|346.17|343.77|346.01|343.61|0
1629401070000|2021-08-19 19:24:30|345.86|343.46|345.86|343.46|345.86|343.46|345.71|343.31|0
1629401080000|2021-08-19 19:24:40|346.01|343.61|345.86|343.46|346.17|343.77|345.86|343.46|0
1629401090000|2021-08-19 19:24:50|346.01|343.61|346.01|343.61|346.09|343.69|346.01|343.61|0
1629401100000|2021-08-19 19:25:00|346.32|343.92|346.32|343.92|346.32|343.92|346.17|343.77|0
1629401110000|2021-08-19 19:25:10|346.47|344.07|346.01|343.61|346.47|344.07|346.01|343.61|0
1629401120000|2021-08-19 19:25:20|345.86|343.46|346.01|343.61|346.01|343.61|345.86|343.46|0
1629401130000|2021-08-19 19:25:30|346.17|343.77|346.01|343.61|346.17|343.77|346.01|343.61|0
1629401140000|2021-08-19 19:25:40|346.17|343.77|346.78|344.38|346.78|344.38|346.17|343.77|0
1629401150000|2021-08-19 19:25:50|346.63|344.23|346.63|344.23|346.63|344.23|346.55|344.15|0
1629401160000|2021-08-19 19:26:00|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1629401170000|2021-08-19 19:26:10|346.93|344.53|347.09|344.69|347.09|344.69|346.93|344.53|0
1629401180000|2021-08-19 19:26:20|346.93|344.53|346.47|344.07|346.93|344.53|346.47|344.07|0
1629401190000|2021-08-19 19:26:30|346.32|343.92|346.47|344.07|346.63|344.23|346.32|343.92|0
1629401200000|2021-08-19 19:26:40|346.17|343.77|346.16|343.76|346.24|343.84|346.16|343.76|0
1629401210000|2021-08-19 19:26:50|346.32|343.92|346.16|343.76|346.32|343.92|346.16|343.76|0
1629401220000|2021-08-19 19:27:00|346.01|343.61|346.16|343.76|346.32|343.92|346.01|343.61|0
1629401230000|2021-08-19 19:27:10|346.63|344.23|346.93|344.53|346.93|344.53|346.63|344.23|0
1629401240000|2021-08-19 19:27:20|347.09|344.69|346.78|344.38|347.09|344.69|346.78|344.38|0
1629401250000|2021-08-19 19:27:30|346.93|344.53|346.78|344.38|346.93|344.53|346.78|344.38|0
1629401260000|2021-08-19 19:27:40|346.93|344.53|346.93|344.53|346.93|344.53|346.85|344.45|0
1629401270000|2021-08-19 19:27:50|346.78|344.38|346.62|344.22|346.78|344.38|346.62|344.22|0
1629401280000|2021-08-19 19:28:00|346.47|344.07|346.62|344.22|346.62|344.22|346.47|344.07|0
1629401290000|2021-08-19 19:28:10|346.47|344.07|346.62|344.22|346.62|344.22|346.47|344.07|0
1629401300000|2021-08-19 19:28:20|346.47|344.07|347.39|344.99|347.39|344.99|346.47|344.07|0
1629401310000|2021-08-19 19:28:30|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1629401320000|2021-08-19 19:28:40|347.7|345.3|347.85|345.45|347.85|345.45|347.7|345.3|0
1629401330000|2021-08-19 19:28:50|348.01|345.61|348.08|345.68|348.16|345.76|348.01|345.61|0
1629401340000|2021-08-19 19:29:00|348.01|345.61|348.16|345.76|348.16|345.76|347.93|345.53|0
1629401350000|2021-08-19 19:29:10|348.01|345.61|348.01|345.61|348.01|345.61|347.85|345.45|0
1629401360000|2021-08-19 19:29:20|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1629401370000|2021-08-19 19:29:30|348.47|346.07|348.01|345.61|348.47|346.07|348.01|345.61|0
1629401380000|2021-08-19 19:29:40|348.16|345.76|347.85|345.45|348.16|345.76|347.85|345.45|0
1629401390000|2021-08-19 19:29:50|348.01|345.61|348.16|345.76|348.16|345.76|348.01|345.61|0
1629401400000|2021-08-19 19:30:00|348.01|345.61|347.7|345.3|348.01|345.61|347.7|345.3|0
1629401410000|2021-08-19 19:30:10|348.01|345.61|346.78|344.38|348.01|345.61|346.78|344.38|0
1629401420000|2021-08-19 19:30:20|346.93|344.53|346.47|344.07|347.08|344.68|346.47|344.07|0
1629401430000|2021-08-19 19:30:30|346.62|344.22|346.47|344.07|346.62|344.22|346.47|344.07|0
1629401440000|2021-08-19 19:30:40|346.62|344.22|346.78|344.38|346.78|344.38|346.47|344.07|0
1629401450000|2021-08-19 19:30:50|346.47|344.07|346.47|344.07|346.62|344.22|346.47|344.07|0
1629401460000|2021-08-19 19:31:00|346.16|343.76|346.47|344.07|346.47|344.07|346.16|343.76|0
1629401470000|2021-08-19 19:31:10|346.78|344.38|346.01|343.61|346.78|344.38|346.01|343.61|0
1629401480000|2021-08-19 19:31:20|346.47|344.07|346.16|343.76|346.47|344.07|346.16|343.76|0
1629401490000|2021-08-19 19:31:30|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1629401500000|2021-08-19 19:31:40|345.86|343.46|346.01|343.61|346.01|343.61|345.7|343.3|0
1629401510000|2021-08-19 19:31:50|345.86|343.46|346.01|343.61|346.01|343.61|345.7|343.3|0
1629401520000|2021-08-19 19:32:00|346.16|343.76|346.78|344.38|346.78|344.38|346.16|343.76|0
1629401530000|2021-08-19 19:32:10|346.62|344.22|347.39|344.99|347.39|344.99|346.62|344.22|0
1629401540000|2021-08-19 19:32:20|347.54|345.14|347.7|345.3|347.7|345.3|347.54|345.14|0
1629401550000|2021-08-19 19:32:30|347.54|345.14|347.39|344.99|347.7|345.3|347.39|344.99|0
1629401560000|2021-08-19 19:32:40|347.54|345.14|347.24|344.84|347.54|345.14|347.24|344.84|0
1629401570000|2021-08-19 19:32:50|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1629401580000|2021-08-19 19:33:00|347.24|344.84|346.78|344.38|347.24|344.84|346.78|344.38|0
1629401590000|2021-08-19 19:33:10|346.62|344.22|346.78|344.38|346.93|344.53|346.62|344.22|0
1629401600000|2021-08-19 19:33:20|347.08|344.68|347.85|345.45|347.85|345.45|347.08|344.68|0
1629401610000|2021-08-19 19:33:30|347.7|345.3|348.01|345.61|348.01|345.61|347.7|345.3|0
1629401620000|2021-08-19 19:33:40|348.16|345.76|348.16|345.76|348.31|345.91|348.16|345.76|0
1629401630000|2021-08-19 19:33:50|348.31|345.91|348.31|345.91|348.47|346.07|348.31|345.91|0
1629401640000|2021-08-19 19:34:00|348.47|346.07|348.62|346.22|348.62|346.22|348.47|346.07|0
1629401650000|2021-08-19 19:34:10|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1629401660000|2021-08-19 19:34:20|348.31|345.91|348.31|345.91|348.31|345.91|348.31|345.91|0
1629401670000|2021-08-19 19:34:30|348.47|346.07|348.62|346.22|348.62|346.22|348.47|346.07|0
1629401680000|2021-08-19 19:34:40|348.47|346.07|348.47|346.07|348.62|346.22|348.47|346.07|0
1629401690000|2021-08-19 19:34:50|348.31|345.91|348.47|346.07|348.47|346.07|348.16|345.76|0
1629401700000|2021-08-19 19:35:00|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1629401710000|2021-08-19 19:35:10|348.77|346.37|348.62|346.22|348.77|346.37|348.47|346.07|0
1629401720000|2021-08-19 19:35:20|348.47|346.07|348.16|345.76|348.62|346.22|348.16|345.76|0
1629401730000|2021-08-19 19:35:30|348|345.6|348.08|345.68|348.16|345.76|348|345.6|0
1629401740000|2021-08-19 19:35:40|347.85|345.45|347.54|345.14|347.85|345.45|347.54|345.14|0
1629401750000|2021-08-19 19:35:50|347.7|345.3|347.85|345.45|347.85|345.45|347.54|345.14|0
1629401760000|2021-08-19 19:36:00|348.16|345.76|348.62|346.22|348.62|346.22|348|345.6|0
1629401770000|2021-08-19 19:36:10|348.47|346.07|348.62|346.22|348.77|346.37|348.47|346.07|0
1629401780000|2021-08-19 19:36:20|348.77|346.37|349.08|346.68|349.08|346.68|348.77|346.37|0
1629401790000|2021-08-19 19:36:30|348.62|346.22|348.16|345.76|348.62|346.22|348.16|345.76|0
1629401800000|2021-08-19 19:36:40|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1629401810000|2021-08-19 19:36:50|347.54|345.14|347.54|345.14|347.54|345.14|347.54|345.14|0
1629401820000|2021-08-19 19:37:00|347.7|345.3|346.93|344.53|347.7|345.3|346.93|344.53|0
1629401830000|2021-08-19 19:37:10|346.47|344.07|346.47|344.07|346.77|344.37|346.47|344.07|0
1629401840000|2021-08-19 19:37:20|346.16|343.76|346.01|343.61|346.31|343.91|346.01|343.61|0
1629401850000|2021-08-19 19:37:30|346.16|343.76|346.47|344.07|346.47|344.07|346.16|343.76|0
1629401860000|2021-08-19 19:37:40|346.62|344.22|346.77|344.37|346.93|344.53|346.62|344.22|0
1629401870000|2021-08-19 19:37:50|346.85|344.45|346.47|344.07|346.93|344.53|346.47|344.07|0
1629401880000|2021-08-19 19:38:00|346.31|343.91|346.08|343.68|346.77|344.37|346.01|343.61|0
1629401890000|2021-08-19 19:38:10|346.16|343.76|346.16|343.76|346.16|343.76|345.85|343.45|0
1629401900000|2021-08-19 19:38:20|346.01|343.61|345.24|342.84|346.01|343.61|345.24|342.84|0
1629401910000|2021-08-19 19:38:30|345.39|342.99|345.39|342.99|345.39|342.99|345.24|342.84|0
1629401920000|2021-08-19 19:38:40|345.24|342.84|345.39|342.99|345.7|343.3|345.24|342.84|0
1629401930000|2021-08-19 19:38:50|345.24|342.84|345.39|342.99|345.39|342.99|345.24|342.84|0
1629401940000|2021-08-19 19:39:00|345.55|343.15|345.85|343.45|345.85|343.45|345.55|343.15|0
1629401950000|2021-08-19 19:39:10|345.7|343.3|345.09|342.69|345.7|343.3|345.09|342.69|0
1629401960000|2021-08-19 19:39:20|345.39|342.99|345.24|342.84|345.39|342.99|345.24|342.84|0
1629401970000|2021-08-19 19:39:30|345.16|342.76|344.93|342.53|345.39|342.99|344.93|342.53|0
1629401980000|2021-08-19 19:39:40|344.78|342.38|344.17|341.77|344.78|342.38|344.17|341.77|0
1629401990000|2021-08-19 19:39:50|344.09|341.69|344.02|341.62|344.32|341.92|344.02|341.62|0
1629402000000|2021-08-19 19:40:00|344.17|341.77|343.86|341.46|344.32|341.92|343.86|341.46|0
1629402010000|2021-08-19 19:40:10|344.01|341.61|344.01|341.61|344.32|341.92|344.01|341.61|0
1629402020000|2021-08-19 19:40:20|344.17|341.77|342.49|340.09|344.17|341.77|342.49|340.09|0
1629402030000|2021-08-19 19:40:30|342.33|339.93|342.33|339.93|342.79|340.39|342.33|339.93|0
1629402040000|2021-08-19 19:40:40|342.18|339.78|342.18|339.78|342.33|339.93|342.18|339.78|0
1629402050000|2021-08-19 19:40:50|342.03|339.63|342.18|339.78|342.18|339.78|342.03|339.63|0
1629402060000|2021-08-19 19:41:00|342.33|339.93|341.72|339.32|342.33|339.93|341.57|339.17|0
1629402070000|2021-08-19 19:41:10|342.03|339.63|341.27|338.87|342.03|339.63|341.12|338.72|0
1629402080000|2021-08-19 19:41:20|341.34|338.94|340.51|338.11|341.34|338.94|340.51|338.11|0
1629402090000|2021-08-19 19:41:30|340.81|338.41|340.81|338.41|340.81|338.41|340.51|338.11|0
1629402100000|2021-08-19 19:41:40|340.66|338.26|340.51|338.11|340.81|338.41|340.51|338.11|0
1629402110000|2021-08-19 19:41:50|340.81|338.41|340.51|338.11|340.81|338.41|340.51|338.11|0
1629402120000|2021-08-19 19:42:00|340.66|338.26|340.73|338.33|340.81|338.41|340.51|338.11|0
1629402130000|2021-08-19 19:42:10|340.66|338.26|340.81|338.41|340.96|338.56|340.66|338.26|0
1629402140000|2021-08-19 19:42:20|340.66|338.26|340.35|337.95|340.66|338.26|340.35|337.95|0
1629402150000|2021-08-19 19:42:30|340.51|338.11|340.51|338.11|340.51|338.11|340.35|337.95|0
1629402160000|2021-08-19 19:42:40|340.35|337.95|340.66|338.26|340.66|338.26|340.2|337.8|0
1629402170000|2021-08-19 19:42:50|340.81|338.41|340.96|338.56|340.96|338.56|340.81|338.41|0
1629402180000|2021-08-19 19:43:00|341.11|338.71|341.72|339.32|341.72|339.32|340.96|338.56|0
1629402190000|2021-08-19 19:43:10|341.88|339.48|342.03|339.63|342.03|339.63|341.88|339.48|0
1629402200000|2021-08-19 19:43:20|341.88|339.48|342.18|339.78|342.18|339.78|341.88|339.48|0
1629402210000|2021-08-19 19:43:30|342.03|339.63|341.88|339.48|342.03|339.63|341.72|339.32|0
1629402220000|2021-08-19 19:43:40|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1629402230000|2021-08-19 19:43:50|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1629402240000|2021-08-19 19:44:00|341.72|339.32|341.72|339.32|341.88|339.48|341.72|339.32|0
1629402250000|2021-08-19 19:44:10|342.33|339.93|342.03|339.63|342.33|339.93|342.03|339.63|0
1629402260000|2021-08-19 19:44:20|342.49|340.09|342.64|340.24|342.64|340.24|342.49|340.09|0
1629402270000|2021-08-19 19:44:30|342.79|340.39|342.49|340.09|342.79|340.39|342.33|339.93|0
1629402280000|2021-08-19 19:44:40|342.64|340.24|342.64|340.24|342.94|340.54|342.64|340.24|0
1629402290000|2021-08-19 19:44:50|342.49|340.09|342.33|339.93|342.49|340.09|342.33|339.93|0
1629402300000|2021-08-19 19:45:00|342.18|339.78|341.57|339.17|342.18|339.78|341.57|339.17|0
1629402310000|2021-08-19 19:45:10|341.42|339.02|341.27|338.87|341.42|339.02|341.27|338.87|0
1629402320000|2021-08-19 19:45:20|340.66|338.26|340.2|337.8|340.66|338.26|340.2|337.8|0
1629402330000|2021-08-19 19:45:30|340.5|338.1|340.66|338.26|340.66|338.26|340.35|337.95|0
1629402340000|2021-08-19 19:45:40|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1629402350000|2021-08-19 19:45:50|340.43|338.03|340.66|338.26|340.66|338.26|340.43|338.03|0
1629402360000|2021-08-19 19:46:00|340.81|338.41|341.27|338.87|341.27|338.87|340.81|338.41|0
1629402370000|2021-08-19 19:46:10|341.72|339.32|341.42|339.02|341.72|339.32|341.42|339.02|0
1629402380000|2021-08-19 19:46:20|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1629402390000|2021-08-19 19:46:30|341.57|339.17|341.11|338.71|341.72|339.32|341.11|338.71|0
1629402400000|2021-08-19 19:46:40|340.81|338.41|339.29|336.89|340.81|338.41|339.29|336.89|0
1629402410000|2021-08-19 19:46:50|339.44|337.04|339.59|337.19|339.9|337.5|339.44|337.04|0
1629402420000|2021-08-19 19:47:00|339.74|337.34|340.35|337.95|340.35|337.95|339.74|337.34|0
1629402430000|2021-08-19 19:47:10|340.2|337.8|340.05|337.65|340.2|337.8|339.9|337.5|0
1629402440000|2021-08-19 19:47:20|340.2|337.8|340.2|337.8|340.2|337.8|340.05|337.65|0
1629402450000|2021-08-19 19:47:30|339.74|337.34|339.44|337.04|339.74|337.34|339.44|337.04|0
1629402460000|2021-08-19 19:47:40|339.29|336.89|339.9|337.5|339.9|337.5|339.29|336.89|0
1629402470000|2021-08-19 19:47:50|340.05|337.65|340.2|337.8|340.2|337.8|340.05|337.65|0
1629402480000|2021-08-19 19:48:00|340.05|337.65|340.2|337.8|340.2|337.8|340.05|337.65|0
1629402490000|2021-08-19 19:48:10|340.05|337.65|340.73|338.33|340.73|338.33|340.05|337.65|0
1629402500000|2021-08-19 19:48:20|341.11|338.71|341.64|339.24|341.64|339.24|341.11|338.71|0
1629402510000|2021-08-19 19:48:30|341.42|339.02|341.11|338.71|341.42|339.02|340.96|338.56|0
1629402520000|2021-08-19 19:48:40|340.81|338.41|340.96|338.56|340.96|338.56|340.81|338.41|0
1629402530000|2021-08-19 19:48:50|340.81|338.41|341.11|338.71|341.11|338.71|340.81|338.41|0
1629402540000|2021-08-19 19:49:00|341.19|338.79|340.96|338.56|341.19|338.79|340.96|338.56|0
1629402550000|2021-08-19 19:49:10|340.81|338.41|340.96|338.56|340.96|338.56|340.81|338.41|0
1629402560000|2021-08-19 19:49:20|340.81|338.41|340.42|338.02|340.81|338.41|340.42|338.02|0
1629402570000|2021-08-19 19:49:30|340.5|338.1|341.26|338.86|341.26|338.86|340.5|338.1|0
1629402580000|2021-08-19 19:49:40|341.57|339.17|341.26|338.86|341.57|339.17|341.26|338.86|0
1629402590000|2021-08-19 19:49:50|341.11|338.71|341.42|339.02|341.42|339.02|340.96|338.56|0
1629402600000|2021-08-19 19:50:00|341.03|338.63|341.87|339.47|341.87|339.47|341.03|338.63|0
1629402610000|2021-08-19 19:50:10|342.03|339.63|341.72|339.32|342.18|339.78|341.72|339.32|0
1629402620000|2021-08-19 19:50:20|341.87|339.47|343.7|341.3|343.7|341.3|341.87|339.47|0
1629402630000|2021-08-19 19:50:30|343.4|341|343.86|341.46|343.86|341.46|343.4|341|0
1629402640000|2021-08-19 19:50:40|343.7|341.3|342.94|340.54|343.7|341.3|342.94|340.54|0
1629402650000|2021-08-19 19:50:50|343.09|340.69|342.79|340.39|343.09|340.69|342.48|340.08|0
1629402660000|2021-08-19 19:51:00|342.48|340.08|342.33|339.93|342.48|340.08|342.18|339.78|0
1629402670000|2021-08-19 19:51:10|342.4|340|342.03|339.63|342.48|340.08|341.87|339.47|0
1629402680000|2021-08-19 19:51:20|341.87|339.47|342.03|339.63|342.18|339.78|341.87|339.47|0
1629402690000|2021-08-19 19:51:30|341.87|339.47|341.11|338.71|341.87|339.47|341.11|338.71|0
1629402700000|2021-08-19 19:51:40|340.81|338.41|341.26|338.86|341.26|338.86|340.81|338.41|0
1629402710000|2021-08-19 19:51:50|341.03|338.63|340.5|338.1|341.11|338.71|340.5|338.1|0
1629402720000|2021-08-19 19:52:00|340.35|337.95|339.59|337.19|340.35|337.95|339.44|337.04|0
1629402730000|2021-08-19 19:52:10|339.74|337.34|339.89|337.49|339.89|337.49|339.74|337.34|0
1629402740000|2021-08-19 19:52:20|339.59|337.19|340.35|337.95|340.35|337.95|339.59|337.19|0
1629402750000|2021-08-19 19:52:30|339.89|337.49|340.05|337.65|340.05|337.65|339.89|337.49|0
1629402760000|2021-08-19 19:52:40|339.89|337.49|338.98|336.58|339.89|337.49|338.98|336.58|0
1629402770000|2021-08-19 19:52:50|339.44|337.04|340.2|337.8|340.2|337.8|339.44|337.04|0
1629402780000|2021-08-19 19:53:00|340.5|338.1|340.35|337.95|340.5|338.1|340.35|337.95|0
1629402790000|2021-08-19 19:53:10|340.5|338.1|340.05|337.65|340.5|338.1|340.05|337.65|0
1629402800000|2021-08-19 19:53:20|340.35|337.95|339.97|337.57|340.35|337.95|339.97|337.57|0
1629402810000|2021-08-19 19:53:30|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1629402820000|2021-08-19 19:53:40|339.89|337.49|339.81|337.41|339.89|337.49|339.81|337.41|0
1629402830000|2021-08-19 19:53:50|339.89|337.49|339.81|337.41|339.89|337.49|339.74|337.34|0
1629402840000|2021-08-19 19:54:00|339.59|337.19|340.35|337.95|340.5|338.1|339.59|337.19|0
1629402850000|2021-08-19 19:54:10|340.2|337.8|340.04|337.64|340.35|337.95|340.04|337.64|0
1629402860000|2021-08-19 19:54:20|340.2|337.8|340.35|337.95|340.35|337.95|340.2|337.8|0
1629402870000|2021-08-19 19:54:30|340.5|338.1|340.35|337.95|340.5|338.1|340.35|337.95|0
1629402880000|2021-08-19 19:54:40|340.5|338.1|340.5|338.1|340.5|338.1|340.35|337.95|0
1629402890000|2021-08-19 19:54:50|340.04|337.64|340.04|337.64|340.2|337.8|339.89|337.49|0
1629402900000|2021-08-19 19:55:00|339.89|337.49|340.04|337.64|340.04|337.64|339.44|337.04|0
1629402910000|2021-08-19 19:55:10|340.5|338.1|340.04|337.64|340.5|338.1|340.04|337.64|0
1629402920000|2021-08-19 19:55:20|338.53|336.13|338.37|335.97|338.53|336.13|338.07|335.67|0
1629402930000|2021-08-19 19:55:30|338.83|336.43|339.44|337.04|339.44|337.04|338.68|336.28|0
1629402940000|2021-08-19 19:55:40|339.13|336.73|338.68|336.28|339.13|336.73|338.68|336.28|0
1629402950000|2021-08-19 19:55:50|338.53|336.13|338.68|336.28|338.68|336.28|338.53|336.13|0
1629402960000|2021-08-19 19:56:00|338.53|336.13|338.68|336.28|338.98|336.58|338.53|336.13|0
1629402970000|2021-08-19 19:56:10|338.22|335.82|338.98|336.58|338.98|336.58|338.22|335.82|0
1629402980000|2021-08-19 19:56:20|338.68|336.28|338.6|336.2|338.83|336.43|338.6|336.2|0
1629402990000|2021-08-19 19:56:30|338.68|336.28|338.53|336.13|338.68|336.28|338.53|336.13|0
1629403000000|2021-08-19 19:56:40|338.68|336.28|338.68|336.28|338.83|336.43|338.68|336.28|0
1629403010000|2021-08-19 19:56:50|338.53|336.13|338.22|335.82|338.53|336.13|338.22|335.82|0
1629403020000|2021-08-19 19:57:00|338.37|335.97|338.98|336.58|338.98|336.58|338.37|335.97|0
1629403040000|2021-08-19 19:57:20|338.68|336.28|338.68|336.28|338.68|336.28|338.68|336.28|0
1629403050000|2021-08-19 19:57:30|338.75|336.35|338.83|336.43|338.9|336.5|338.75|336.35|0
1629403060000|2021-08-19 19:57:40|338.68|336.28|338.83|336.43|338.83|336.43|338.68|336.28|0
1629403070000|2021-08-19 19:57:50|338.9|336.5|338.83|336.43|338.98|336.58|338.83|336.43|0
1629403080000|2021-08-19 19:58:00|338.68|336.28|338.68|336.28|338.68|336.28|338.6|336.2|0
1629403090000|2021-08-19 19:58:10|338.6|336.2|338.37|335.97|338.68|336.28|338.37|335.97|0
1629403100000|2021-08-19 19:58:20|338.52|336.12|338.98|336.58|338.98|336.58|338.52|336.12|0
1629403110000|2021-08-19 19:58:30|338.83|336.43|339.13|336.73|339.13|336.73|338.83|336.43|0
1629403120000|2021-08-19 19:58:40|339.28|336.88|339.59|337.19|339.59|337.19|339.28|336.88|0
1629403130000|2021-08-19 19:58:50|339.44|337.04|339.59|337.19|339.59|337.19|339.28|336.88|0
1629403140000|2021-08-19 19:59:00|339.74|337.34|339.89|337.49|339.89|337.49|339.74|337.34|0
1629403150000|2021-08-19 19:59:10|339.74|337.34|339.89|337.49|339.89|337.49|339.74|337.34|0
1629403160000|2021-08-19 19:59:20|340.19|337.79|339.59|337.19|340.19|337.79|339.59|337.19|0
1629403170000|2021-08-19 19:59:30|339.89|337.49|340.35|337.95|340.35|337.95|339.89|337.49|0
1629403180000|2021-08-19 19:59:40|340.65|338.25|341.26|338.86|341.26|338.86|340.65|338.25|0
1629403190000|2021-08-19 19:59:50|341.41|339.01|342.17|339.77|342.17|339.77|341.41|339.01|0
1629403200000|2021-08-19 20:00:00|341.87|339.47|342.48|340.08|342.78|340.38|341.87|339.47|0
1629403210000|2021-08-19 20:00:10|342.78|340.38|343.09|340.69|343.24|340.84|342.78|340.38|0
1629403220000|2021-08-19 20:00:20|342.94|340.54|342.63|340.23|343.24|340.84|342.63|340.23|0
1629403230000|2021-08-19 20:00:30|342.94|340.54|343.09|340.69|343.09|340.69|342.63|340.23|0
1629403240000|2021-08-19 20:00:40|342.94|340.54|343.24|340.84|343.24|340.84|342.94|340.54|0
1629403250000|2021-08-19 20:00:50|342.94|340.54|342.63|340.23|342.94|340.54|342.63|340.23|0
1629403260000|2021-08-19 20:01:00|342.94|340.54|342.94|340.54|342.94|340.54|342.63|340.23|0
1629403270000|2021-08-19 20:01:10|342.86|340.46|342.17|339.77|342.86|340.46|342.17|339.77|0
1629403280000|2021-08-19 20:01:20|342.33|339.93|342.48|340.08|342.63|340.23|342.33|339.93|0
1629403290000|2021-08-19 20:01:30|342.33|339.93|342.48|340.08|342.48|340.08|342.33|339.93|0
1629403300000|2021-08-19 20:01:40|342.78|340.38|342.78|340.38|342.94|340.54|342.63|340.23|0
1629403310000|2021-08-19 20:01:50|342.94|340.54|342.78|340.38|342.94|340.54|342.78|340.38|0
1629403320000|2021-08-19 20:02:00|342.63|340.23|342.94|340.54|342.94|340.54|342.63|340.23|0
1629403330000|2021-08-19 20:02:10|342.63|340.23|342.33|339.93|342.63|340.23|342.33|339.93|0
1629403340000|2021-08-19 20:02:20|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1629403350000|2021-08-19 20:02:30|342.63|340.23|342.78|340.38|342.78|340.38|342.63|340.23|0
1629403360000|2021-08-19 20:02:40|342.63|340.23|342.48|340.08|342.63|340.23|342.33|339.93|0
1629403370000|2021-08-19 20:02:50|342.63|340.23|342.78|340.38|342.78|340.38|342.63|340.23|0
1629403380000|2021-08-19 20:03:00|342.63|340.23|342.48|340.08|342.63|340.23|342.48|340.08|0
1629403390000|2021-08-19 20:03:10|342.4|340|342.63|340.23|342.63|340.23|342.4|340|0
1629403400000|2021-08-19 20:03:20|342.48|340.08|342.32|339.92|342.48|340.08|342.32|339.92|0
1629403410000|2021-08-19 20:03:30|342.48|340.08|342.48|340.08|342.63|340.23|342.48|340.08|0
1629403420000|2021-08-19 20:03:40|342.32|339.92|342.32|339.92|342.48|340.08|342.32|339.92|0
1629403440000|2021-08-19 20:04:00|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1629403450000|2021-08-19 20:04:10|342.55|340.15|342.48|340.08|342.63|340.23|342.48|340.08|0
1629403470000|2021-08-19 20:04:30|342.32|339.92|342.48|340.08|342.48|340.08|342.32|339.92|0
1629403480000|2021-08-19 20:04:40|342.32|339.92|342.48|340.08|342.48|340.08|342.32|339.92|0
1629403490000|2021-08-19 20:04:50|342.32|339.92|342.63|340.23|342.63|340.23|342.32|339.92|0
1629403500000|2021-08-19 20:05:00|342.78|340.38|342.78|340.38|342.93|340.53|342.78|340.38|0
1629403510000|2021-08-19 20:05:10|342.63|340.23|342.48|340.08|342.63|340.23|342.48|340.08|0
1629403530000|2021-08-19 20:05:30|342.55|340.15|342.32|339.92|342.55|340.15|342.32|339.92|0
1629403540000|2021-08-19 20:05:40|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1629403550000|2021-08-19 20:05:50|342.63|340.23|342.78|340.38|342.78|340.38|342.63|340.23|0
1629403560000|2021-08-19 20:06:00|342.93|340.53|342.93|340.53|342.93|340.53|342.93|340.53|0
1629403570000|2021-08-19 20:06:10|342.78|340.38|342.93|340.53|342.93|340.53|342.63|340.23|0
1629403580000|2021-08-19 20:06:20|343.09|340.69|343.55|341.15|343.55|341.15|342.93|340.53|0
1629403590000|2021-08-19 20:06:30|343.7|341.3|343.54|341.14|343.7|341.3|343.54|341.14|0
1629403600000|2021-08-19 20:06:40|343.62|341.22|343.54|341.14|343.7|341.3|343.54|341.14|0
1629403610000|2021-08-19 20:06:50|343.7|341.3|343.54|341.14|343.85|341.45|343.54|341.14|0
1629403620000|2021-08-19 20:07:00|343.7|341.3|343.7|341.3|343.7|341.3|343.54|341.14|0
1629403630000|2021-08-19 20:07:10|343.85|341.45|344|341.6|344|341.6|343.85|341.45|0
1629403640000|2021-08-19 20:07:20|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1629403650000|2021-08-19 20:07:30|344|341.6|344.16|341.76|344.16|341.76|344|341.6|0
1629403660000|2021-08-19 20:07:40|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1629403670000|2021-08-19 20:07:50|343.77|341.37|344|341.6|344.16|341.76|343.77|341.37|0
1629403690000|2021-08-19 20:08:10|343.85|341.45|344|341.6|344|341.6|343.85|341.45|0
1629403700000|2021-08-19 20:08:20|344.16|341.76|344.16|341.76|344.16|341.76|344|341.6|0
1629403710000|2021-08-19 20:08:30|344|341.6|344.16|341.76|344.31|341.91|344|341.6|0
1629403720000|2021-08-19 20:08:40|344.31|341.91|344.16|341.76|344.31|341.91|344.16|341.76|0
1629403730000|2021-08-19 20:08:50|344.31|341.91|344.16|341.76|344.31|341.91|344.16|341.76|0
1629403740000|2021-08-19 20:09:00|344|341.6|344|341.6|344|341.6|344|341.6|0
1629403760000|2021-08-19 20:09:20|344.16|341.76|344.31|341.91|344.31|341.91|344.16|341.76|0
1629403770000|2021-08-19 20:09:30|344.46|342.06|344.31|341.91|344.46|342.06|344.31|341.91|0
1629403780000|2021-08-19 20:09:40|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1629403800000|2021-08-19 20:10:00|344.61|342.21|344.92|342.52|344.92|342.52|344.61|342.21|0
1629403810000|2021-08-19 20:10:10|345.07|342.67|345.07|342.67|345.07|342.67|344.92|342.52|0
1629403820000|2021-08-19 20:10:20|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1629403830000|2021-08-19 20:10:30|345.07|342.67|344.92|342.52|345.07|342.67|344.92|342.52|0
1629403840000|2021-08-19 20:10:40|344.77|342.37|344.77|342.37|344.92|342.52|344.77|342.37|0
1629403850000|2021-08-19 20:10:50|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1629403860000|2021-08-19 20:11:00|344.92|342.52|344.77|342.37|344.92|342.52|344.61|342.21|0
1629403870000|2021-08-19 20:11:10|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1629403880000|2021-08-19 20:11:20|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1629403890000|2021-08-19 20:11:30|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1629403900000|2021-08-19 20:11:40|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1629403910000|2021-08-19 20:11:50|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1629403920000|2021-08-19 20:12:00|344.84|342.44|344.92|342.52|344.92|342.52|344.84|342.44|0
1629403930000|2021-08-19 20:12:10|345.07|342.67|344.92|342.52|345.07|342.67|344.92|342.52|0
1629403950000|2021-08-19 20:12:30|345.07|342.67|344.77|342.37|345.07|342.67|344.77|342.37|0
1629403960000|2021-08-19 20:12:40|344.61|342.21|344.46|342.06|344.61|342.21|344.31|341.91|0
1629403970000|2021-08-19 20:12:50|344.31|341.91|344.61|342.21|344.61|342.21|344.31|341.91|0
1629403980000|2021-08-19 20:13:00|344.69|342.29|344.77|342.37|344.77|342.37|344.69|342.29|0
1629403990000|2021-08-19 20:13:10|344.46|342.06|344.46|342.06|344.61|342.21|344.46|342.06|0
1629404010000|2021-08-19 20:13:30|344.31|341.91|344.31|341.91|344.31|341.91|344.31|341.91|0
1629404020000|2021-08-19 20:13:40|344.15|341.75|344|341.6|344.15|341.75|344|341.6|0
1629404030000|2021-08-19 20:13:50|343.85|341.45|344.15|341.75|344.15|341.75|343.85|341.45|0
1629404040000|2021-08-19 20:14:00|344|341.6|344|341.6|344|341.6|343.92|341.52|0
1629404050000|2021-08-19 20:14:10|344.15|341.75|344.15|341.75|344.15|341.75|344.15|341.75|0
1629404060000|2021-08-19 20:14:20|344|341.6|343.85|341.45|344|341.6|343.85|341.45|0
1629404070000|2021-08-19 20:14:30|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1629404080000|2021-08-19 20:14:40|343.39|340.99|343.54|341.14|343.54|341.14|343.24|340.84|0
1629404090000|2021-08-19 20:14:50|343.39|340.99|343.08|340.68|343.39|340.99|343.08|340.68|0
1629404130000|2021-08-19 20:15:30|343.28|340.48|343.59|340.79|343.59|340.79|343.28|340.48|0
1629404140000|2021-08-19 20:15:40|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1629404160000|2021-08-19 20:16:00|343.66|340.86|343.74|340.94|343.74|340.94|343.66|340.86|0
1629404170000|2021-08-19 20:16:10|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1629404190000|2021-08-19 20:16:30|344.35|341.55|344.51|341.71|344.51|341.71|344.35|341.55|0
1629404210000|2021-08-19 20:16:50|344.35|341.55|344.51|341.71|344.51|341.71|344.35|341.55|0
1629404220000|2021-08-19 20:17:00|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1629404230000|2021-08-19 20:17:10|344.35|341.55|344.2|341.4|344.5|341.7|344.2|341.4|0
1629404250000|2021-08-19 20:17:30|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1629404270000|2021-08-19 20:17:50|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1629404290000|2021-08-19 20:18:10|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1629404300000|2021-08-19 20:18:20|343.74|340.94|343.59|340.79|343.74|340.94|343.59|340.79|0
1629404310000|2021-08-19 20:18:30|343.43|340.63|343.28|340.48|343.43|340.63|343.28|340.48|0
1629404320000|2021-08-19 20:18:40|343.43|340.63|343.13|340.33|343.43|340.63|343.13|340.33|0
1629404330000|2021-08-19 20:18:50|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1629404340000|2021-08-19 20:19:00|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1629404350000|2021-08-19 20:19:10|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1629404360000|2021-08-19 20:19:20|342.82|340.02|342.98|340.18|342.98|340.18|342.82|340.02|0
1629404370000|2021-08-19 20:19:30|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1629404400000|2021-08-19 20:20:00|342.98|340.18|342.67|339.87|342.98|340.18|342.67|339.87|0
1629404420000|2021-08-19 20:20:20|342.98|340.18|342.82|340.02|342.98|340.18|342.82|340.02|0
1629404440000|2021-08-19 20:20:40|342.37|339.57|342.52|339.72|342.52|339.72|342.37|339.57|0
1629404450000|2021-08-19 20:20:50|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1629404470000|2021-08-19 20:21:10|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1629404480000|2021-08-19 20:21:20|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1629404490000|2021-08-19 20:21:30|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1629404500000|2021-08-19 20:21:40|342.36|339.56|342.36|339.56|342.52|339.72|342.36|339.56|0
1629404510000|2021-08-19 20:21:50|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1629404520000|2021-08-19 20:22:00|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1629404560000|2021-08-19 20:22:40|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1629404580000|2021-08-19 20:23:00|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1629404620000|2021-08-19 20:23:40|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1629404630000|2021-08-19 20:23:50|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1629404640000|2021-08-19 20:24:00|342.59|339.79|342.52|339.72|342.59|339.79|342.52|339.72|0
1629404660000|2021-08-19 20:24:20|342.36|339.56|342.52|339.72|342.52|339.72|342.36|339.56|0
1629404680000|2021-08-19 20:24:40|342.67|339.87|342.82|340.02|342.82|340.02|342.67|339.87|0
1629404730000|2021-08-19 20:25:30|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1629404760000|2021-08-19 20:26:00|343.13|340.33|342.97|340.17|343.13|340.33|342.97|340.17|0
1629404770000|2021-08-19 20:26:10|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1629404780000|2021-08-19 20:26:20|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1629404820000|2021-08-19 20:27:00|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1629404840000|2021-08-19 20:27:20|342.67|339.87|342.82|340.02|342.82|340.02|342.67|339.87|0
1629404850000|2021-08-19 20:27:30|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1629404860000|2021-08-19 20:27:40|342.82|340.02|342.67|339.87|342.82|340.02|342.67|339.87|0
1629404880000|2021-08-19 20:28:00|342.82|340.02|342.67|339.87|342.82|340.02|342.67|339.87|0
1629404910000|2021-08-19 20:28:30|342.82|340.02|342.67|339.87|342.82|340.02|342.67|339.87|0
1629404920000|2021-08-19 20:28:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1629404930000|2021-08-19 20:28:50|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1629404940000|2021-08-19 20:29:00|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1629404960000|2021-08-19 20:29:20|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1629404980000|2021-08-19 20:29:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1629404990000|2021-08-19 20:29:50|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1629405000000|2021-08-19 20:30:00|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1629405020000|2021-08-19 20:30:20|342.36|339.56|342.51|339.71|342.51|339.71|342.36|339.56|0
1629405030000|2021-08-19 20:30:30|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1629405060000|2021-08-19 20:31:00|342.51|339.71|342.36|339.56|342.51|339.71|342.36|339.56|0
1629405080000|2021-08-19 20:31:20|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1629405110000|2021-08-19 20:31:50|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1629405150000|2021-08-19 20:32:30|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405160000|2021-08-19 20:32:40|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1629405170000|2021-08-19 20:32:50|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1629405220000|2021-08-19 20:33:40|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1629405240000|2021-08-19 20:34:00|342.05|339.25|341.9|339.1|342.05|339.25|341.9|339.1|0
1629405250000|2021-08-19 20:34:10|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405260000|2021-08-19 20:34:20|342.66|339.86|342.21|339.41|342.66|339.86|342.21|339.41|0
1629405300000|2021-08-19 20:35:00|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1629405310000|2021-08-19 20:35:10|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1629405320000|2021-08-19 20:35:20|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1629405330000|2021-08-19 20:35:30|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1629405350000|2021-08-19 20:35:50|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1629405370000|2021-08-19 20:36:10|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1629405400000|2021-08-19 20:36:40|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405410000|2021-08-19 20:36:50|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1629405420000|2021-08-19 20:37:00|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405430000|2021-08-19 20:37:10|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1629405460000|2021-08-19 20:37:40|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1629405480000|2021-08-19 20:38:00|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1629405500000|2021-08-19 20:38:20|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405510000|2021-08-19 20:38:30|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1629405520000|2021-08-19 20:38:40|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405530000|2021-08-19 20:38:50|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1629405550000|2021-08-19 20:39:10|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1629405570000|2021-08-19 20:39:30|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1629405600000|2021-08-19 20:40:00|342.05|339.25|341.9|339.1|342.05|339.25|341.9|339.1|0
1629405610000|2021-08-19 20:40:10|342.05|339.25|342.05|339.25|342.05|339.25|341.9|339.1|0
1629405620000|2021-08-19 20:40:20|341.97|339.17|342.05|339.25|342.05|339.25|341.97|339.17|0
1629405650000|2021-08-19 20:40:50|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1629405660000|2021-08-19 20:41:00|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1629405670000|2021-08-19 20:41:10|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1629405710000|2021-08-19 20:41:50|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405750000|2021-08-19 20:42:30|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1629405780000|2021-08-19 20:43:00|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405800000|2021-08-19 20:43:20|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1629405820000|2021-08-19 20:43:40|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405830000|2021-08-19 20:43:50|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1629405840000|2021-08-19 20:44:00|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1629405850000|2021-08-19 20:44:10|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1629405860000|2021-08-19 20:44:20|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405920000|2021-08-19 20:45:20|342.12|339.32|342.2|339.4|342.2|339.4|342.05|339.25|0
1629405940000|2021-08-19 20:45:40|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1629405950000|2021-08-19 20:45:50|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1629405960000|2021-08-19 20:46:00|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1629405970000|2021-08-19 20:46:10|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1629405980000|2021-08-19 20:46:20|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1629406000000|2021-08-19 20:46:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1629406100000|2021-08-19 20:48:20|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1629406110000|2021-08-19 20:48:30|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1629406140000|2021-08-19 20:49:00|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1629406160000|2021-08-19 20:49:20|342.96|340.16|342.81|340.01|342.96|340.16|342.81|340.01|0
1629406170000|2021-08-19 20:49:30|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1629406240000|2021-08-19 20:50:40|343.04|340.24|342.96|340.16|343.04|340.24|342.96|340.16|0
1629406270000|2021-08-19 20:51:10|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1629406460000|2021-08-19 20:54:20|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1629406470000|2021-08-19 20:54:30|342.88|340.08|342.81|340.01|342.88|340.08|342.81|340.01|0
1629406500000|2021-08-19 20:55:00|342.66|339.86|342.66|339.86|342.66|339.86|342.5|339.7|0
1629406520000|2021-08-19 20:55:20|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1629406560000|2021-08-19 20:56:00|342.58|339.78|342.81|340.01|342.81|340.01|342.58|339.78|0
1629406610000|2021-08-19 20:56:50|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1629406640000|2021-08-19 20:57:20|342.81|340.01|342.96|340.16|342.96|340.16|342.81|340.01|0
1629406660000|2021-08-19 20:57:40|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1629406670000|2021-08-19 20:57:50|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1629406680000|2021-08-19 20:58:00|342.88|340.08|342.81|340.01|342.88|340.08|342.81|340.01|0
1629406690000|2021-08-19 20:58:10|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1629406700000|2021-08-19 20:58:20|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1629406710000|2021-08-19 20:58:30|342.65|339.85|342.5|339.7|342.65|339.85|342.5|339.7|0
1629406740000|2021-08-19 20:59:00|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1629406770000|2021-08-19 20:59:30|342.57|339.77|342.5|339.7|342.57|339.77|342.5|339.7|0
1629406780000|2021-08-19 20:59:40|342.57|339.77|342.65|339.85|342.65|339.85|342.5|339.7|0
1629406790000|2021-08-19 20:59:50|342.73|339.93|342.73|339.93|342.88|340.08|342.73|339.93|0
1629406800000|2021-08-19 21:00:00|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1629406810000|2021-08-19 21:00:10|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1629406850000|2021-08-19 21:00:50|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1629406930000|2021-08-19 21:02:10|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1629406950000|2021-08-19 21:02:30|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1629407070000|2021-08-19 21:04:30|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1629407080000|2021-08-19 21:04:40|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1629407090000|2021-08-19 21:04:50|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1629407100000|2021-08-19 21:05:00|342.68|339.88|342.72|339.92|342.72|339.92|342.68|339.88|0
1629407160000|2021-08-19 21:06:00|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1629407170000|2021-08-19 21:06:10|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1629407180000|2021-08-19 21:06:20|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1629407290000|2021-08-19 21:08:10|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1629407300000|2021-08-19 21:08:20|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1629407400000|2021-08-19 21:10:00|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1629407440000|2021-08-19 21:10:40|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1629407510000|2021-08-19 21:11:50|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1629407620000|2021-08-19 21:13:40|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1629407690000|2021-08-19 21:14:50|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1629407700000|2021-08-19 21:15:00|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1629407890000|2021-08-19 21:18:10|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1629408720000|2021-08-19 21:32:00|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1629408790000|2021-08-19 21:33:10|342.78|339.98|342.73|339.93|342.78|339.98|342.73|339.93|0
1629408820000|2021-08-19 21:33:40|342.69|339.89|342.69|339.89|342.69|339.89|342.69|339.89|0
1629408890000|2021-08-19 21:34:50|342.42|339.62|342.6|339.8|342.6|339.8|342.42|339.62|0
1629408900000|2021-08-19 21:35:00|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1629408920000|2021-08-19 21:35:20|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1629409080000|2021-08-19 21:38:00|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1629409110000|2021-08-19 21:38:30|342.48|339.68|342.48|339.68|342.48|339.68|342.48|339.68|0
1629409120000|2021-08-19 21:38:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1629409140000|2021-08-19 21:39:00|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1629409150000|2021-08-19 21:39:10|342.15|339.35|342.33|339.53|342.33|339.53|342.15|339.35|0
1629409160000|2021-08-19 21:39:20|342.46|339.66|342.39|339.59|342.51|339.71|342.39|339.59|0
1629409190000|2021-08-19 21:39:50|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1629409220000|2021-08-19 21:40:20|342.39|339.59|342.33|339.53|342.39|339.59|342.33|339.53|0
1629409270000|2021-08-19 21:41:10|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1629409320000|2021-08-19 21:42:00|342.17|339.37|342.28|339.48|342.28|339.48|342.17|339.37|0
1629409330000|2021-08-19 21:42:10|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1629409360000|2021-08-19 21:42:40|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1629409370000|2021-08-19 21:42:50|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1629409380000|2021-08-19 21:43:00|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1629409460000|2021-08-19 21:44:20|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1629409500000|2021-08-19 21:45:00|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1629409530000|2021-08-19 21:45:30|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1629409580000|2021-08-19 21:46:20|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1629409610000|2021-08-19 21:46:50|342.17|339.37|342.24|339.44|342.24|339.44|342.17|339.37|0
1629409630000|2021-08-19 21:47:10|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1629409670000|2021-08-19 21:47:50|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1629409700000|2021-08-19 21:48:20|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1629409710000|2021-08-19 21:48:30|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1629409760000|2021-08-19 21:49:20|342.35|339.55|342.37|339.57|342.37|339.57|342.35|339.55|0
1629409770000|2021-08-19 21:49:30|342.45|339.65|342.33|339.53|342.45|339.65|342.33|339.53|0
1629409780000|2021-08-19 21:49:40|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1629409810000|2021-08-19 21:50:10|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1629409820000|2021-08-19 21:50:20|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1629409830000|2021-08-19 21:50:30|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1629409840000|2021-08-19 21:50:40|342.37|339.57|342.28|339.48|342.37|339.57|342.28|339.48|0
1629409850000|2021-08-19 21:50:50|342.23|339.43|342.23|339.43|342.23|339.43|342.23|339.43|0
1629409860000|2021-08-19 21:51:00|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1629409870000|2021-08-19 21:51:10|342.23|339.43|342.23|339.43|342.23|339.43|342.23|339.43|0
1629409880000|2021-08-19 21:51:20|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1629409900000|2021-08-19 21:51:40|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1629409910000|2021-08-19 21:51:50|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1629409930000|2021-08-19 21:52:10|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1629409940000|2021-08-19 21:52:20|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1629409990000|2021-08-19 21:53:10|342.37|339.57|342.34|339.54|342.37|339.57|342.34|339.54|0
1629410020000|2021-08-19 21:53:40|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1629410080000|2021-08-19 21:54:40|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1629410120000|2021-08-19 21:55:20|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1629410130000|2021-08-19 21:55:30|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1629410140000|2021-08-19 21:55:40|342.08|339.28|342.1|339.3|342.1|339.3|342.01|339.21|0
1629410170000|2021-08-19 21:56:10|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1629410190000|2021-08-19 21:56:30|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1629410200000|2021-08-19 21:56:40|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1629410240000|2021-08-19 21:57:20|342.23|339.43|342.26|339.46|342.26|339.46|342.23|339.43|0
1629410290000|2021-08-19 21:58:10|342.27|339.47|342.37|339.57|342.45|339.65|342.27|339.47|0
1629410300000|2021-08-19 21:58:20|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1629410310000|2021-08-19 21:58:30|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1629410330000|2021-08-19 21:58:50|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1629410340000|2021-08-19 21:59:00|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1629410360000|2021-08-19 21:59:20|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1629410370000|2021-08-19 21:59:30|342.27|339.47|342.27|339.47|342.27|339.47|342.27|339.47|0
1629410390000|2021-08-19 21:59:50|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1629410400000|2021-08-19 22:00:00|342.55|339.75|342.55|339.75|342.7|339.9|342.55|339.75|0
1629410410000|2021-08-19 22:00:10|342.47|339.67|342.63|339.83|342.63|339.83|342.47|339.67|0
1629410420000|2021-08-19 22:00:20|342.7|339.9|342.78|339.98|342.78|339.98|342.7|339.9|0
1629410430000|2021-08-19 22:00:30|342.7|339.9|342.63|339.83|342.7|339.9|342.63|339.83|0
1629410440000|2021-08-19 22:00:40|342.47|339.67|342.63|339.83|342.63|339.83|342.47|339.67|0
1629410460000|2021-08-19 22:01:00|342.78|339.98|342.78|339.98|342.93|340.13|342.78|339.98|0
1629410470000|2021-08-19 22:01:10|342.93|340.13|342.78|339.98|342.93|340.13|342.78|339.98|0
1629410480000|2021-08-19 22:01:20|342.63|339.83|342.47|339.67|342.78|339.98|342.47|339.67|0
1629410490000|2021-08-19 22:01:30|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1629410500000|2021-08-19 22:01:40|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1629410510000|2021-08-19 22:01:50|342.32|339.52|342.32|339.52|342.32|339.52|342.17|339.37|0
1629410520000|2021-08-19 22:02:00|342.17|339.37|342.47|339.67|342.47|339.67|342.17|339.37|0
1629410530000|2021-08-19 22:02:10|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1629410540000|2021-08-19 22:02:20|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1629410550000|2021-08-19 22:02:30|342.09|339.29|342.17|339.37|342.17|339.37|342.09|339.29|0
1629410560000|2021-08-19 22:02:40|342.32|339.52|342.24|339.44|342.32|339.52|342.24|339.44|0
1629410570000|2021-08-19 22:02:50|342.32|339.52|342.32|339.52|342.47|339.67|342.32|339.52|0
1629410580000|2021-08-19 22:03:00|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1629410590000|2021-08-19 22:03:10|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1629410610000|2021-08-19 22:03:30|342.47|339.67|342.47|339.67|342.55|339.75|342.47|339.67|0
1629410620000|2021-08-19 22:03:40|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1629410640000|2021-08-19 22:04:00|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1629410650000|2021-08-19 22:04:10|341.86|339.06|341.71|338.91|341.86|339.06|341.71|338.91|0
1629410660000|2021-08-19 22:04:20|341.56|338.76|341.56|338.76|341.56|338.76|341.48|338.68|0
1629410670000|2021-08-19 22:04:30|341.71|338.91|341.71|338.91|341.71|338.91|341.56|338.76|0
1629410680000|2021-08-19 22:04:40|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1629410690000|2021-08-19 22:04:50|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1629410700000|2021-08-19 22:05:00|341.56|338.76|341.63|338.83|341.71|338.91|341.56|338.76|0
1629410710000|2021-08-19 22:05:10|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1629410740000|2021-08-19 22:05:40|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1629410750000|2021-08-19 22:05:50|341.56|338.76|341.71|338.91|341.71|338.91|341.56|338.76|0
1629410800000|2021-08-19 22:06:40|341.63|338.83|341.56|338.76|341.63|338.83|341.56|338.76|0
1629410820000|2021-08-19 22:07:00|341.4|338.6|341.56|338.76|341.56|338.76|341.4|338.6|0
1629410840000|2021-08-19 22:07:20|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1629411020000|2021-08-19 22:10:20|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1629411030000|2021-08-19 22:10:30|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1629411080000|2021-08-19 22:11:20|342.16|339.36|342.09|339.29|342.16|339.36|342.09|339.29|0
1629411090000|2021-08-19 22:11:30|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1629411120000|2021-08-19 22:12:00|341.86|339.06|341.71|338.91|341.86|339.06|341.71|338.91|0
1629411130000|2021-08-19 22:12:10|341.86|339.06|342.16|339.36|342.16|339.36|341.86|339.06|0
1629411140000|2021-08-19 22:12:20|342.01|339.21|341.86|339.06|342.01|339.21|341.86|339.06|0
1629411150000|2021-08-19 22:12:30|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1629411240000|2021-08-19 22:14:00|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1629411260000|2021-08-19 22:14:20|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1629411320000|2021-08-19 22:15:20|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1629411340000|2021-08-19 22:15:40|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1629411360000|2021-08-19 22:16:00|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1629411370000|2021-08-19 22:16:10|341.25|338.45|341.25|338.45|341.25|338.45|341.1|338.3|0
1629411380000|2021-08-19 22:16:20|341.1|338.3|341.1|338.3|341.1|338.3|341.1|338.3|0
1629411390000|2021-08-19 22:16:30|340.94|338.14|340.94|338.14|341.1|338.3|340.94|338.14|0
1629411400000|2021-08-19 22:16:40|340.79|337.99|340.79|337.99|340.79|337.99|340.79|337.99|0
1629411430000|2021-08-19 22:17:10|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1629411450000|2021-08-19 22:17:30|341.1|338.3|341.17|338.37|341.17|338.37|341.1|338.3|0
1629411460000|2021-08-19 22:17:40|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1629411470000|2021-08-19 22:17:50|341.1|338.3|341.1|338.3|341.1|338.3|341.1|338.3|0
1629411480000|2021-08-19 22:18:00|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1629411490000|2021-08-19 22:18:10|341.17|338.37|341.17|338.37|341.17|338.37|341.17|338.37|0
1629411500000|2021-08-19 22:18:20|341.25|338.45|341.25|338.45|341.25|338.45|341.17|338.37|0
1629411520000|2021-08-19 22:18:40|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1629411550000|2021-08-19 22:19:10|341.55|338.75|341.4|338.6|341.55|338.75|341.4|338.6|0
1629411570000|2021-08-19 22:19:30|341.55|338.75|341.47|338.67|341.55|338.75|341.47|338.67|0
1629411580000|2021-08-19 22:19:40|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1629411600000|2021-08-19 22:20:00|341.47|338.67|341.55|338.75|341.55|338.75|341.47|338.67|0
1629411630000|2021-08-19 22:20:30|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1629411680000|2021-08-19 22:21:20|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1629411700000|2021-08-19 22:21:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1629411720000|2021-08-19 22:22:00|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1629411730000|2021-08-19 22:22:10|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1629411750000|2021-08-19 22:22:30|342.08|339.28|342.08|339.28|342.16|339.36|342.01|339.21|0
1629411760000|2021-08-19 22:22:40|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1629411810000|2021-08-19 22:23:30|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1629411850000|2021-08-19 22:24:10|342.01|339.21|342.16|339.36|342.16|339.36|342.01|339.21|0
1629411870000|2021-08-19 22:24:30|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1629411880000|2021-08-19 22:24:40|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1629411890000|2021-08-19 22:24:50|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1629411900000|2021-08-19 22:25:00|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1629411910000|2021-08-19 22:25:10|342.23|339.43|342.16|339.36|342.23|339.43|342.16|339.36|0
1629411960000|2021-08-19 22:26:00|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1629412010000|2021-08-19 22:26:50|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1629412030000|2021-08-19 22:27:10|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1629412040000|2021-08-19 22:27:20|342.38|339.58|342.46|339.66|342.46|339.66|342.38|339.58|0
1629412070000|2021-08-19 22:27:50|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1629412090000|2021-08-19 22:28:10|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1629412100000|2021-08-19 22:28:20|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1629412120000|2021-08-19 22:28:40|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1629412130000|2021-08-19 22:28:50|342.46|339.66|342.61|339.81|342.61|339.81|342.46|339.66|0
1629412140000|2021-08-19 22:29:00|342.54|339.74|342.46|339.66|342.54|339.74|342.46|339.66|0
1629412250000|2021-08-19 22:30:50|342.61|339.81|342.46|339.66|342.61|339.81|342.46|339.66|0
1629412290000|2021-08-19 22:31:30|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1629412330000|2021-08-19 22:32:10|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1629412350000|2021-08-19 22:32:30|342.31|339.51|342.16|339.36|342.31|339.51|342.16|339.36|0
1629412360000|2021-08-19 22:32:40|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1629412370000|2021-08-19 22:32:50|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1629412380000|2021-08-19 22:33:00|342.31|339.51|342.16|339.36|342.31|339.51|342.16|339.36|0
1629412430000|2021-08-19 22:33:50|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1629412440000|2021-08-19 22:34:00|342.16|339.36|342.15|339.35|342.16|339.36|342.15|339.35|0
1629412460000|2021-08-19 22:34:20|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1629412470000|2021-08-19 22:34:30|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1629412480000|2021-08-19 22:34:40|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1629412490000|2021-08-19 22:34:50|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1629412510000|2021-08-19 22:35:10|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1629412540000|2021-08-19 22:35:40|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1629412550000|2021-08-19 22:35:50|341.54|338.74|341.24|338.44|341.54|338.74|341.09|338.29|0
1629412570000|2021-08-19 22:36:10|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1629412580000|2021-08-19 22:36:20|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1629412590000|2021-08-19 22:36:30|341.31|338.51|341.39|338.59|341.39|338.59|341.31|338.51|0
1629412600000|2021-08-19 22:36:40|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1629412630000|2021-08-19 22:37:10|341.16|338.36|341.09|338.29|341.16|338.36|341.09|338.29|0
1629412640000|2021-08-19 22:37:20|341.24|338.44|341.09|338.29|341.24|338.44|341.09|338.29|0
1629412720000|2021-08-19 22:38:40|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1629412750000|2021-08-19 22:39:10|341.31|338.51|341.24|338.44|341.31|338.51|341.24|338.44|0
1629412760000|2021-08-19 22:39:20|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1629412790000|2021-08-19 22:39:50|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1629412800000|2021-08-19 22:40:00|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1629412810000|2021-08-19 22:40:10|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1629412820000|2021-08-19 22:40:20|341.31|338.51|341.39|338.59|341.39|338.59|341.24|338.44|0
1629412830000|2021-08-19 22:40:30|341.24|338.44|341.39|338.59|341.39|338.59|341.24|338.44|0
1629412850000|2021-08-19 22:40:50|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1629412880000|2021-08-19 22:41:20|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1629412890000|2021-08-19 22:41:30|340.93|338.13|340.78|337.98|340.93|338.13|340.78|337.98|0
1629412920000|2021-08-19 22:42:00|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1629412980000|2021-08-19 22:43:00|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1629413020000|2021-08-19 22:43:40|340.32|337.52|340.48|337.68|340.48|337.68|340.32|337.52|0
1629413030000|2021-08-19 22:43:50|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1629413040000|2021-08-19 22:44:00|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1629413050000|2021-08-19 22:44:10|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1629413080000|2021-08-19 22:44:40|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1629413090000|2021-08-19 22:44:50|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1629413110000|2021-08-19 22:45:10|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629413150000|2021-08-19 22:45:50|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413160000|2021-08-19 22:46:00|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629413170000|2021-08-19 22:46:10|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413200000|2021-08-19 22:46:40|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1629413220000|2021-08-19 22:47:00|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413240000|2021-08-19 22:47:20|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629413260000|2021-08-19 22:47:40|340.47|337.67|340.32|337.52|340.47|337.67|340.32|337.52|0
1629413280000|2021-08-19 22:48:00|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413290000|2021-08-19 22:48:10|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629413300000|2021-08-19 22:48:20|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413320000|2021-08-19 22:48:40|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1629413340000|2021-08-19 22:49:00|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1629413400000|2021-08-19 22:50:00|340.63|337.83|340.63|337.83|340.78|337.98|340.63|337.83|0
1629413420000|2021-08-19 22:50:20|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413430000|2021-08-19 22:50:30|340.32|337.52|340.47|337.67|340.47|337.67|340.32|337.52|0
1629413440000|2021-08-19 22:50:40|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629413450000|2021-08-19 22:50:50|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413590000|2021-08-19 22:53:10|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629413600000|2021-08-19 22:53:20|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1629413680000|2021-08-19 22:54:40|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629413690000|2021-08-19 22:54:50|340.7|337.9|340.7|337.9|340.78|337.98|340.7|337.9|0
1629413700000|2021-08-19 22:55:00|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629413720000|2021-08-19 22:55:20|340.7|337.9|340.62|337.82|340.7|337.9|340.62|337.82|0
1629413730000|2021-08-19 22:55:30|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1629413740000|2021-08-19 22:55:40|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629413760000|2021-08-19 22:56:00|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413770000|2021-08-19 22:56:10|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629413790000|2021-08-19 22:56:30|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629413800000|2021-08-19 22:56:40|340.7|337.9|340.62|337.82|340.7|337.9|340.62|337.82|0
1629413810000|2021-08-19 22:56:50|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1629413820000|2021-08-19 22:57:00|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629413840000|2021-08-19 22:57:20|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413880000|2021-08-19 22:58:00|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629413900000|2021-08-19 22:58:20|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629413910000|2021-08-19 22:58:30|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629413930000|2021-08-19 22:58:50|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1629413950000|2021-08-19 22:59:10|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629413960000|2021-08-19 22:59:20|340.17|337.37|340.16|337.36|340.17|337.37|340.16|337.36|0
1629413970000|2021-08-19 22:59:30|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629413980000|2021-08-19 22:59:40|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1629413990000|2021-08-19 22:59:50|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1629414000000|2021-08-19 23:00:00|340.47|337.67|340.32|337.52|340.47|337.67|340.32|337.52|0
1629414010000|2021-08-19 23:00:10|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629414030000|2021-08-19 23:00:30|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1629414040000|2021-08-19 23:00:40|340.32|337.52|340.54|337.74|340.54|337.74|340.32|337.52|0
1629414050000|2021-08-19 23:00:50|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629414080000|2021-08-19 23:01:20|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629414110000|2021-08-19 23:01:50|340.54|337.74|340.54|337.74|340.54|337.74|340.54|337.74|0
1629414120000|2021-08-19 23:02:00|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629414150000|2021-08-19 23:02:30|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1629414160000|2021-08-19 23:02:40|340.84|338.04|340.84|338.04|340.84|338.04|340.84|338.04|0
1629414170000|2021-08-19 23:02:50|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1629414200000|2021-08-19 23:03:20|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1629414210000|2021-08-19 23:03:30|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1629414240000|2021-08-19 23:04:00|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629414280000|2021-08-19 23:04:40|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1629414290000|2021-08-19 23:04:50|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1629414320000|2021-08-19 23:05:20|340.92|338.12|340.77|337.97|340.92|338.12|340.77|337.97|0
1629414330000|2021-08-19 23:05:30|340.84|338.04|340.84|338.04|340.84|338.04|340.84|338.04|0
1629414340000|2021-08-19 23:05:40|340.92|338.12|340.77|337.97|340.92|338.12|340.77|337.97|0
1629414360000|2021-08-19 23:06:00|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629414380000|2021-08-19 23:06:20|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629414390000|2021-08-19 23:06:30|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1629414410000|2021-08-19 23:06:50|340.47|337.67|340.31|337.51|340.47|337.67|340.31|337.51|0
1629414420000|2021-08-19 23:07:00|340.47|337.67|340.31|337.51|340.47|337.67|340.31|337.51|0
1629414450000|2021-08-19 23:07:30|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1629414460000|2021-08-19 23:07:40|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1629414470000|2021-08-19 23:07:50|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1629414480000|2021-08-19 23:08:00|340.16|337.36|340.31|337.51|340.31|337.51|340.16|337.36|0
1629414500000|2021-08-19 23:08:20|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629414510000|2021-08-19 23:08:30|340.77|337.97|340.62|337.82|340.77|337.97|340.62|337.82|0
1629414540000|2021-08-19 23:09:00|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629414560000|2021-08-19 23:09:20|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1629414570000|2021-08-19 23:09:30|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629414600000|2021-08-19 23:10:00|340.54|337.74|340.62|337.82|340.62|337.82|340.54|337.74|0
1629414610000|2021-08-19 23:10:10|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629414650000|2021-08-19 23:10:50|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1629414660000|2021-08-19 23:11:00|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1629414680000|2021-08-19 23:11:20|340.31|337.51|340.23|337.43|340.31|337.51|340.16|337.36|0
1629414690000|2021-08-19 23:11:30|340.31|337.51|340.31|337.51|340.31|337.51|340.16|337.36|0
1629414740000|2021-08-19 23:12:20|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629414780000|2021-08-19 23:13:00|340.31|337.51|340.46|337.66|340.46|337.66|340.31|337.51|0
1629414790000|2021-08-19 23:13:10|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1629414800000|2021-08-19 23:13:20|340.23|337.43|340.16|337.36|340.23|337.43|340.16|337.36|0
1629414810000|2021-08-19 23:13:30|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1629414890000|2021-08-19 23:14:50|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1629414900000|2021-08-19 23:15:00|340.23|337.43|340.31|337.51|340.31|337.51|340.16|337.36|0
1629414910000|2021-08-19 23:15:10|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629414930000|2021-08-19 23:15:30|340.61|337.81|340.61|337.81|340.61|337.81|340.61|337.81|0
1629414950000|2021-08-19 23:15:50|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629414990000|2021-08-19 23:16:30|340.61|337.81|340.61|337.81|340.61|337.81|340.61|337.81|0
1629415000000|2021-08-19 23:16:40|340.46|337.66|340.38|337.58|340.46|337.66|340.38|337.58|0
1629415010000|2021-08-19 23:16:50|340.31|337.51|340.46|337.66|340.46|337.66|340.31|337.51|0
1629415020000|2021-08-19 23:17:00|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1629415030000|2021-08-19 23:17:10|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1629415070000|2021-08-19 23:17:50|340.01|337.21|340.16|337.36|340.16|337.36|340.01|337.21|0
1629415160000|2021-08-19 23:19:20|340|337.2|340|337.2|340|337.2|340|337.2|0
1629415190000|2021-08-19 23:19:50|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1629415200000|2021-08-19 23:20:00|340|337.2|340|337.2|340|337.2|340|337.2|0
1629415210000|2021-08-19 23:20:10|340.08|337.28|340.16|337.36|340.16|337.36|340|337.2|0
1629415230000|2021-08-19 23:20:30|340|337.2|340|337.2|340|337.2|340|337.2|0
1629415310000|2021-08-19 23:21:50|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1629415320000|2021-08-19 23:22:00|340|337.2|340|337.2|340|337.2|340|337.2|0
1629415350000|2021-08-19 23:22:30|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1629415390000|2021-08-19 23:23:10|340.31|337.51|340.15|337.35|340.31|337.51|340.15|337.35|0
1629415400000|2021-08-19 23:23:20|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1629415420000|2021-08-19 23:23:40|340.46|337.66|340.31|337.51|340.46|337.66|340.31|337.51|0
1629415500000|2021-08-19 23:25:00|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629415520000|2021-08-19 23:25:20|340.61|337.81|340.61|337.81|340.61|337.81|340.61|337.81|0
1629415540000|2021-08-19 23:25:40|340.68|337.88|340.61|337.81|340.68|337.88|340.61|337.81|0
1629415570000|2021-08-19 23:26:10|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629415600000|2021-08-19 23:26:40|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1629415610000|2021-08-19 23:26:50|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629415680000|2021-08-19 23:28:00|340.61|337.81|340.61|337.81|340.61|337.81|340.61|337.81|0
1629415690000|2021-08-19 23:28:10|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1629415710000|2021-08-19 23:28:30|340.83|338.03|340.91|338.11|340.91|338.11|340.83|338.03|0
1629415730000|2021-08-19 23:28:50|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1629415750000|2021-08-19 23:29:10|340.91|338.11|340.91|338.11|340.91|338.11|340.91|338.11|0
1629415760000|2021-08-19 23:29:20|340.99|338.19|340.91|338.11|340.99|338.19|340.91|338.11|0
1629415770000|2021-08-19 23:29:30|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1629415780000|2021-08-19 23:29:40|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1629415800000|2021-08-19 23:30:00|340.61|337.81|340.46|337.66|340.61|337.81|340.46|337.66|0
1629415830000|2021-08-19 23:30:30|340.15|337.35|340.15|337.35|340.15|337.35|340|337.2|0
1629415840000|2021-08-19 23:30:40|340|337.2|340.15|337.35|340.15|337.35|340|337.2|0
1629415860000|2021-08-19 23:31:00|340|337.2|340.15|337.35|340.15|337.35|340|337.2|0
1629415910000|2021-08-19 23:31:50|340|337.2|340|337.2|340|337.2|340|337.2|0
1629415930000|2021-08-19 23:32:10|340.07|337.27|340.15|337.35|340.15|337.35|340.07|337.27|0
1629415940000|2021-08-19 23:32:20|340.3|337.5|340.3|337.5|340.45|337.65|340.3|337.5|0
1629415950000|2021-08-19 23:32:30|340.45|337.65|340.3|337.5|340.45|337.65|340.3|337.5|0
1629415990000|2021-08-19 23:33:10|340|337.2|340|337.2|340|337.2|340|337.2|0
1629416010000|2021-08-19 23:33:30|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1629416020000|2021-08-19 23:33:40|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1629416040000|2021-08-19 23:34:00|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1629416060000|2021-08-19 23:34:20|340.3|337.5|340.45|337.65|340.45|337.65|340.3|337.5|0
1629416070000|2021-08-19 23:34:30|340.37|337.57|340.45|337.65|340.45|337.65|340.37|337.57|0
1629416080000|2021-08-19 23:34:40|340.3|337.5|340.15|337.35|340.3|337.5|340.15|337.35|0
1629416100000|2021-08-19 23:35:00|340|337.2|340.15|337.35|340.15|337.35|340|337.2|0
1629416110000|2021-08-19 23:35:10|340|337.2|340|337.2|340|337.2|340|337.2|0
1629416140000|2021-08-19 23:35:40|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1629416170000|2021-08-19 23:36:10|340.3|337.5|340.15|337.35|340.3|337.5|340.15|337.35|0
1629416220000|2021-08-19 23:37:00|340.3|337.5|340.3|337.5|340.3|337.5|340.22|337.42|0
1629416250000|2021-08-19 23:37:30|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1629416260000|2021-08-19 23:37:40|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1629416280000|2021-08-19 23:38:00|340.15|337.35|340.3|337.5|340.3|337.5|340.15|337.35|0
1629416290000|2021-08-19 23:38:10|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1629416300000|2021-08-19 23:38:20|340.22|337.42|340|337.2|340.22|337.42|340|337.2|0
1629416310000|2021-08-19 23:38:30|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1629416320000|2021-08-19 23:38:40|340|337.2|340.15|337.35|340.15|337.35|340|337.2|0
1629416330000|2021-08-19 23:38:50|340|337.2|340.15|337.35|340.15|337.35|340|337.2|0
1629416340000|2021-08-19 23:39:00|340.07|337.27|340.07|337.27|340.07|337.27|340.07|337.27|0
1629416350000|2021-08-19 23:39:10|340|337.2|340|337.2|340|337.2|340|337.2|0
1629416370000|2021-08-19 23:39:30|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1629416390000|2021-08-19 23:39:50|340|337.2|340|337.2|340|337.2|340|337.2|0
1629416400000|2021-08-19 23:40:00|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1629416410000|2021-08-19 23:40:10|340|337.2|340|337.2|340|337.2|340|337.2|0
1629416420000|2021-08-19 23:40:20|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1629416460000|2021-08-19 23:41:00|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1629416470000|2021-08-19 23:41:10|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1629416500000|2021-08-19 23:41:40|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1629416520000|2021-08-19 23:42:00|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1629416570000|2021-08-19 23:42:50|339.46|336.66|339.54|336.74|339.54|336.74|339.39|336.59|0
1629416580000|2021-08-19 23:43:00|339.46|336.66|339.39|336.59|339.46|336.66|339.39|336.59|0
1629416590000|2021-08-19 23:43:10|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1629416600000|2021-08-19 23:43:20|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1629416610000|2021-08-19 23:43:30|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1629416620000|2021-08-19 23:43:40|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1629416630000|2021-08-19 23:43:50|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1629416650000|2021-08-19 23:44:10|339.39|336.59|339.23|336.43|339.39|336.59|339.23|336.43|0
1629416680000|2021-08-19 23:44:40|339.08|336.28|339.08|336.28|339.08|336.28|339.08|336.28|0
1629416690000|2021-08-19 23:44:50|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1629416700000|2021-08-19 23:45:00|339.08|336.28|338.78|335.98|339.08|336.28|338.78|335.98|0
1629416710000|2021-08-19 23:45:10|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1629416740000|2021-08-19 23:45:40|338.78|335.98|338.63|335.83|338.78|335.98|338.63|335.83|0
1629416750000|2021-08-19 23:45:50|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1629416780000|2021-08-19 23:46:20|338.32|335.52|338.32|335.52|338.32|335.52|338.32|335.52|0
1629416790000|2021-08-19 23:46:30|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1629416800000|2021-08-19 23:46:40|338.63|335.83|338.7|335.9|338.7|335.9|338.63|335.83|0
1629416810000|2021-08-19 23:46:50|338.63|335.83|338.47|335.67|338.63|335.83|338.47|335.67|0
1629416820000|2021-08-19 23:47:00|338.32|335.52|338.4|335.6|338.4|335.6|338.32|335.52|0
1629416830000|2021-08-19 23:47:10|338.47|335.67|338.78|335.98|338.78|335.98|338.47|335.67|0
1629416840000|2021-08-19 23:47:20|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1629416850000|2021-08-19 23:47:30|338.78|335.98|338.93|336.13|339|336.2|338.78|335.98|0
1629416860000|2021-08-19 23:47:40|339.08|336.28|339.08|336.28|339.08|336.28|339.08|336.28|0
1629416870000|2021-08-19 23:47:50|339.23|336.43|339.15|336.35|339.23|336.43|339.15|336.35|0
1629416880000|2021-08-19 23:48:00|339.23|336.43|339.08|336.28|339.23|336.43|339.08|336.28|0
1629416900000|2021-08-19 23:48:20|339|336.2|338.93|336.13|339|336.2|338.93|336.13|0
1629416910000|2021-08-19 23:48:30|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1629416920000|2021-08-19 23:48:40|338.93|336.13|338.93|336.13|339|336.2|338.93|336.13|0
1629416930000|2021-08-19 23:48:50|338.85|336.05|338.78|335.98|338.85|336.05|338.78|335.98|0
1629416940000|2021-08-19 23:49:00|338.63|335.83|338.32|335.52|338.63|335.83|338.32|335.52|0
1629416950000|2021-08-19 23:49:10|338.17|335.37|338.17|335.37|338.24|335.44|338.17|335.37|0
1629416960000|2021-08-19 23:49:20|338.24|335.44|338.17|335.37|338.24|335.44|338.17|335.37|0
1629416970000|2021-08-19 23:49:30|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1629416980000|2021-08-19 23:49:40|338.17|335.37|338.32|335.52|338.32|335.52|338.17|335.37|0
1629416990000|2021-08-19 23:49:50|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1629417000000|2021-08-19 23:50:00|338.32|335.52|338.17|335.37|338.32|335.52|338.17|335.37|0
1629417010000|2021-08-19 23:50:10|338.24|335.44|338.17|335.37|338.24|335.44|338.17|335.37|0
1629417020000|2021-08-19 23:50:20|338.02|335.22|337.41|334.61|338.02|335.22|337.41|334.61|0
1629417030000|2021-08-19 23:50:30|337.56|334.76|337.56|334.76|337.56|334.76|337.41|334.61|0
1629417040000|2021-08-19 23:50:40|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1629417050000|2021-08-19 23:50:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1629417060000|2021-08-19 23:51:00|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1629417070000|2021-08-19 23:51:10|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1629417080000|2021-08-19 23:51:20|337.56|334.76|337.56|334.76|337.71|334.91|337.56|334.76|0
1629417090000|2021-08-19 23:51:30|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1629417100000|2021-08-19 23:51:40|337.87|335.07|337.71|334.91|337.87|335.07|337.71|334.91|0
1629417120000|2021-08-19 23:52:00|337.56|334.76|337.41|334.61|337.56|334.76|337.41|334.61|0
1629417130000|2021-08-19 23:52:10|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1629417140000|2021-08-19 23:52:20|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1629417150000|2021-08-19 23:52:30|336.96|334.16|337.11|334.31|337.11|334.31|336.96|334.16|0
1629417160000|2021-08-19 23:52:40|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1629417170000|2021-08-19 23:52:50|337.11|334.31|337.18|334.38|337.26|334.46|337.11|334.31|0
1629417180000|2021-08-19 23:53:00|337.11|334.31|337.41|334.61|337.41|334.61|337.11|334.31|0
1629417190000|2021-08-19 23:53:10|337.33|334.53|336.96|334.16|337.41|334.61|336.96|334.16|0
1629417220000|2021-08-19 23:53:40|336.65|333.85|336.65|333.85|336.65|333.85|336.65|333.85|0
1629417230000|2021-08-19 23:53:50|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1629417240000|2021-08-19 23:54:00|336.96|334.16|336.88|334.08|336.96|334.16|336.88|334.08|0
1629417250000|2021-08-19 23:54:10|336.96|334.16|336.81|334.01|336.96|334.16|336.81|334.01|0
1629417260000|2021-08-19 23:54:20|336.96|334.16|336.81|334.01|336.96|334.16|336.81|334.01|0
1629417270000|2021-08-19 23:54:30|336.65|333.85|336.5|333.7|336.65|333.85|336.5|333.7|0
1629417280000|2021-08-19 23:54:40|336.65|333.85|336.5|333.7|336.65|333.85|336.5|333.7|0
1629417290000|2021-08-19 23:54:50|336.65|333.85|336.58|333.78|336.65|333.85|336.58|333.78|0
1629417300000|2021-08-19 23:55:00|336.65|333.85|336.5|333.7|336.65|333.85|336.5|333.7|0
1629417320000|2021-08-19 23:55:20|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1629417330000|2021-08-19 23:55:30|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1629417340000|2021-08-19 23:55:40|336.65|333.85|336.65|333.85|336.65|333.85|336.65|333.85|0
1629417350000|2021-08-19 23:55:50|336.8|334|336.8|334|336.8|334|336.8|334|0
1629417360000|2021-08-19 23:56:00|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1629417380000|2021-08-19 23:56:20|336.65|333.85|336.8|334|336.8|334|336.65|333.85|0
1629417390000|2021-08-19 23:56:30|336.96|334.16|336.8|334|336.96|334.16|336.8|334|0
1629417400000|2021-08-19 23:56:40|336.65|333.85|336.5|333.7|336.65|333.85|336.5|333.7|0
1629417410000|2021-08-19 23:56:50|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1629417420000|2021-08-19 23:57:00|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1629417430000|2021-08-19 23:57:10|336.65|333.85|336.96|334.16|336.96|334.16|336.65|333.85|0
1629417440000|2021-08-19 23:57:20|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1629417450000|2021-08-19 23:57:30|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1629417460000|2021-08-19 23:57:40|337.33|334.53|337.41|334.61|337.41|334.61|337.33|334.53|0
1629417480000|2021-08-19 23:58:00|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1629417490000|2021-08-19 23:58:10|337.41|334.61|337.41|334.61|337.41|334.61|337.41|334.61|0
1629417510000|2021-08-19 23:58:30|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1629417520000|2021-08-19 23:58:40|337.86|335.06|337.71|334.91|337.86|335.06|337.71|334.91|0
1629417530000|2021-08-19 23:58:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1629417550000|2021-08-19 23:59:10|337.41|334.61|337.41|334.61|337.41|334.61|337.41|334.61|0
1629417560000|2021-08-19 23:59:20|337.56|334.76|337.63|334.83|337.63|334.83|337.56|334.76|0
1629417570000|2021-08-19 23:59:30|337.56|334.76|337.41|334.61|337.56|334.76|337.41|334.61|0
1629417580000|2021-08-19 23:59:40|337.56|334.76|337.48|334.68|337.56|334.76|337.41|334.61|0
1629417590000|2021-08-19 23:59:50|337.41|334.61|337.41|334.61|337.41|334.61|337.26|334.46|0
1629417600000|2021-08-20 00:00:00|337.56|334.76|337.26|334.46|337.56|334.76|337.26|334.46|0
1629417610000|2021-08-20 00:00:10|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1629417620000|2021-08-20 00:00:20|337.71|334.91|337.71|334.91|337.71|334.91|337.56|334.76|0
1629417630000|2021-08-20 00:00:30|337.86|335.06|338.47|335.67|338.47|335.67|337.86|335.06|0
1629417640000|2021-08-20 00:00:40|338.32|335.52|338.32|335.52|338.32|335.52|338.17|335.37|0
1629417650000|2021-08-20 00:00:50|338.47|335.67|338.47|335.67|338.62|335.82|338.47|335.67|0
1629417660000|2021-08-20 00:01:00|338.62|335.82|338.92|336.12|339.08|336.28|338.62|335.82|0
1629417670000|2021-08-20 00:01:10|339.23|336.43|339.08|336.28|339.23|336.43|339.08|336.28|0
1629417680000|2021-08-20 00:01:20|338.77|335.97|338.92|336.12|338.92|336.12|338.77|335.97|0
1629417690000|2021-08-20 00:01:30|339.07|336.27|339.07|336.27|339.07|336.27|338.92|336.12|0
1629417700000|2021-08-20 00:01:40|338.92|336.12|338.77|335.97|338.92|336.12|338.77|335.97|0
1629417710000|2021-08-20 00:01:50|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1629417720000|2021-08-20 00:02:00|339.07|336.27|338.92|336.12|339.23|336.43|338.92|336.12|0
1629417730000|2021-08-20 00:02:10|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1629417740000|2021-08-20 00:02:20|338.92|336.12|338.77|335.97|338.92|336.12|338.77|335.97|0
1629417750000|2021-08-20 00:02:30|338.92|336.12|338.77|335.97|338.92|336.12|338.77|335.97|0
1629417760000|2021-08-20 00:02:40|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1629417770000|2021-08-20 00:02:50|339.07|336.27|339|336.2|339.07|336.27|339|336.2|0
1629417780000|2021-08-20 00:03:00|339.23|336.43|339.07|336.27|339.23|336.43|339.07|336.27|0
1629417800000|2021-08-20 00:03:20|339.15|336.35|339.23|336.43|339.23|336.43|339.15|336.35|0
1629417810000|2021-08-20 00:03:30|339.07|336.27|339.23|336.43|339.23|336.43|339.07|336.27|0
1629417820000|2021-08-20 00:03:40|339.38|336.58|339.53|336.73|339.53|336.73|339.38|336.58|0
1629417830000|2021-08-20 00:03:50|339.68|336.88|339.99|337.19|339.99|337.19|339.68|336.88|0
1629417840000|2021-08-20 00:04:00|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1629417850000|2021-08-20 00:04:10|339.99|337.19|340.29|337.49|340.29|337.49|339.99|337.19|0
1629417860000|2021-08-20 00:04:20|340.44|337.64|340.44|337.64|340.44|337.64|340.29|337.49|0
1629417870000|2021-08-20 00:04:30|340.29|337.49|340.59|337.79|340.59|337.79|340.29|337.49|0
1629417880000|2021-08-20 00:04:40|340.75|337.95|340.75|337.95|340.75|337.95|340.75|337.95|0
1629417890000|2021-08-20 00:04:50|340.9|338.1|340.67|337.87|340.9|338.1|340.67|337.87|0
1629417900000|2021-08-20 00:05:00|340.59|337.79|341.05|338.25|341.05|338.25|340.59|337.79|0
1629417910000|2021-08-20 00:05:10|340.74|337.94|340.9|338.1|340.9|338.1|340.74|337.94|0
1629417920000|2021-08-20 00:05:20|340.74|337.94|341.2|338.4|341.2|338.4|340.74|337.94|0
1629417930000|2021-08-20 00:05:30|341.05|338.25|340.9|338.1|341.05|338.25|340.9|338.1|0
1629417940000|2021-08-20 00:05:40|340.82|338.02|340.74|337.94|340.9|338.1|340.74|337.94|0
1629417950000|2021-08-20 00:05:50|340.9|338.1|340.9|338.1|340.9|338.1|340.9|338.1|0
1629417960000|2021-08-20 00:06:00|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1629417970000|2021-08-20 00:06:10|340.9|338.1|340.59|337.79|340.9|338.1|340.59|337.79|0
1629417980000|2021-08-20 00:06:20|340.74|337.94|340.44|337.64|340.74|337.94|340.44|337.64|0
1629417990000|2021-08-20 00:06:30|340.59|337.79|340.44|337.64|340.59|337.79|340.44|337.64|0
1629418000000|2021-08-20 00:06:40|340.59|337.79|340.59|337.79|340.59|337.79|340.59|337.79|0
1629418010000|2021-08-20 00:06:50|340.51|337.71|340.74|337.94|340.74|337.94|340.51|337.71|0
1629418020000|2021-08-20 00:07:00|340.59|337.79|340.74|337.94|340.74|337.94|340.59|337.79|0
1629418030000|2021-08-20 00:07:10|340.9|338.1|341.2|338.4|341.2|338.4|340.9|338.1|0
1629418050000|2021-08-20 00:07:30|340.9|338.1|340.9|338.1|340.9|338.1|340.9|338.1|0
1629418060000|2021-08-20 00:07:40|340.74|337.94|340.9|338.1|340.9|338.1|340.74|337.94|0
1629418070000|2021-08-20 00:07:50|341.05|338.25|340.9|338.1|341.05|338.25|340.9|338.1|0
1629418080000|2021-08-20 00:08:00|340.97|338.17|340.9|338.1|340.97|338.17|340.9|338.1|0
1629418090000|2021-08-20 00:08:10|341.05|338.25|340.9|338.1|341.05|338.25|340.9|338.1|0
1629418100000|2021-08-20 00:08:20|340.74|337.94|340.9|338.1|340.9|338.1|340.74|337.94|0
1629418110000|2021-08-20 00:08:30|340.82|338.02|340.74|337.94|340.82|338.02|340.74|337.94|0
1629418120000|2021-08-20 00:08:40|340.59|337.79|340.66|337.86|340.74|337.94|340.59|337.79|0
1629418130000|2021-08-20 00:08:50|340.74|337.94|340.9|338.1|340.9|338.1|340.74|337.94|0
1629418150000|2021-08-20 00:09:10|340.74|337.94|340.74|337.94|340.74|337.94|340.59|337.79|0
1629418160000|2021-08-20 00:09:20|340.9|338.1|340.9|338.1|340.9|338.1|340.74|337.94|0
1629418170000|2021-08-20 00:09:30|341.05|338.25|340.82|338.02|341.05|338.25|340.82|338.02|0
1629418180000|2021-08-20 00:09:40|340.74|337.94|340.59|337.79|340.74|337.94|340.59|337.79|0
1629418190000|2021-08-20 00:09:50|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1629418200000|2021-08-20 00:10:00|340.44|337.64|340.44|337.64|340.59|337.79|340.44|337.64|0
1629418210000|2021-08-20 00:10:10|340.51|337.71|340.44|337.64|340.59|337.79|340.44|337.64|0
1629418220000|2021-08-20 00:10:20|340.29|337.49|340.44|337.64|340.44|337.64|340.29|337.49|0
1629418230000|2021-08-20 00:10:30|340.59|337.79|340.59|337.79|340.59|337.79|340.59|337.79|0
1629418240000|2021-08-20 00:10:40|340.74|337.94|340.74|337.94|340.74|337.94|340.74|337.94|0
1629418250000|2021-08-20 00:10:50|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1629418260000|2021-08-20 00:11:00|340.59|337.79|340.13|337.33|340.59|337.79|340.13|337.33|0
1629418280000|2021-08-20 00:11:20|340.29|337.49|340.29|337.49|340.29|337.49|340.29|337.49|0
1629418290000|2021-08-20 00:11:30|340.13|337.33|339.98|337.18|340.13|337.33|339.98|337.18|0
1629418300000|2021-08-20 00:11:40|339.9|337.1|339.9|337.1|339.9|337.1|339.9|337.1|0
1629418310000|2021-08-20 00:11:50|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1629418320000|2021-08-20 00:12:00|339.68|336.88|339.68|336.88|339.83|337.03|339.68|336.88|0
1629418330000|2021-08-20 00:12:10|339.75|336.95|339.68|336.88|339.75|336.95|339.68|336.88|0
1629418340000|2021-08-20 00:12:20|339.83|337.03|339.83|337.03|339.83|337.03|339.68|336.88|0
1629418350000|2021-08-20 00:12:30|339.9|337.1|339.83|337.03|339.98|337.18|339.83|337.03|0
1629418360000|2021-08-20 00:12:40|339.98|337.18|339.83|337.03|339.98|337.18|339.83|337.03|0
1629418370000|2021-08-20 00:12:50|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1629418380000|2021-08-20 00:13:00|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1629418390000|2021-08-20 00:13:10|340.29|337.49|340.29|337.49|340.44|337.64|340.29|337.49|0
1629418400000|2021-08-20 00:13:20|340.36|337.56|340.29|337.49|340.36|337.56|340.29|337.49|0
1629418410000|2021-08-20 00:13:30|340.28|337.48|340.13|337.33|340.28|337.48|340.13|337.33|0
1629418420000|2021-08-20 00:13:40|340.21|337.41|340.13|337.33|340.21|337.41|340.13|337.33|0
1629418430000|2021-08-20 00:13:50|339.98|337.18|339.98|337.18|340.05|337.25|339.98|337.18|0
1629418450000|2021-08-20 00:14:10|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1629418470000|2021-08-20 00:14:30|339.98|337.18|339.83|337.03|339.98|337.18|339.83|337.03|0
1629418480000|2021-08-20 00:14:40|339.98|337.18|340.21|337.41|340.21|337.41|339.98|337.18|0
1629418490000|2021-08-20 00:14:50|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1629418500000|2021-08-20 00:15:00|340.28|337.48|340.13|337.33|340.28|337.48|340.13|337.33|0
1629418510000|2021-08-20 00:15:10|340.05|337.25|340.13|337.33|340.13|337.33|340.05|337.25|0
1629418520000|2021-08-20 00:15:20|339.98|337.18|339.68|336.88|339.98|337.18|339.68|336.88|0
1629418530000|2021-08-20 00:15:30|339.52|336.72|339.22|336.42|339.6|336.8|339.22|336.42|0
1629418540000|2021-08-20 00:15:40|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1629418550000|2021-08-20 00:15:50|338.92|336.12|338.77|335.97|338.92|336.12|338.77|335.97|0
1629418560000|2021-08-20 00:16:00|339.07|336.27|338.99|336.19|339.07|336.27|338.92|336.12|0
1629418570000|2021-08-20 00:16:10|338.92|336.12|338.77|335.97|338.92|336.12|338.77|335.97|0
1629418580000|2021-08-20 00:16:20|338.92|336.12|338.61|335.81|338.92|336.12|338.61|335.81|0
1629418590000|2021-08-20 00:16:30|338.46|335.66|338.16|335.36|338.46|335.66|338.16|335.36|0
1629418600000|2021-08-20 00:16:40|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1629418610000|2021-08-20 00:16:50|338.16|335.36|338.16|335.36|338.31|335.51|338.16|335.36|0
1629418620000|2021-08-20 00:17:00|338.31|335.51|338.16|335.36|338.31|335.51|338.16|335.36|0
1629418630000|2021-08-20 00:17:10|338.31|335.51|338.46|335.66|338.46|335.66|338.31|335.51|0
1629418640000|2021-08-20 00:17:20|338.31|335.51|338.23|335.43|338.31|335.51|338.23|335.43|0
1629418650000|2021-08-20 00:17:30|338.31|335.51|338.01|335.21|338.31|335.51|338.01|335.21|0
1629418660000|2021-08-20 00:17:40|338.16|335.36|338.16|335.36|338.31|335.51|338.16|335.36|0
1629418670000|2021-08-20 00:17:50|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1629418680000|2021-08-20 00:18:00|338.23|335.43|338.46|335.66|338.46|335.66|338.23|335.43|0
1629418690000|2021-08-20 00:18:10|338.31|335.51|338.46|335.66|338.46|335.66|338.31|335.51|0
1629418700000|2021-08-20 00:18:20|338.31|335.51|338.46|335.66|338.46|335.66|338.31|335.51|0
1629418710000|2021-08-20 00:18:30|338.38|335.58|338.61|335.81|338.61|335.81|338.38|335.58|0
1629418720000|2021-08-20 00:18:40|338.76|335.96|338.92|336.12|338.92|336.12|338.76|335.96|0
1629418730000|2021-08-20 00:18:50|339.07|336.27|339.07|336.27|339.14|336.34|339.07|336.27|0
1629418740000|2021-08-20 00:19:00|339.14|336.34|339.07|336.27|339.14|336.34|339.07|336.27|0
1629418750000|2021-08-20 00:19:10|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1629418760000|2021-08-20 00:19:20|339.29|336.49|339.22|336.42|339.37|336.57|339.22|336.42|0
1629418770000|2021-08-20 00:19:30|339.07|336.27|339.07|336.27|339.22|336.42|339.07|336.27|0
1629418780000|2021-08-20 00:19:40|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1629418790000|2021-08-20 00:19:50|339.07|336.27|338.92|336.12|339.07|336.27|338.92|336.12|0
1629418800000|2021-08-20 00:20:00|339.07|336.27|338.92|336.12|339.07|336.27|338.84|336.04|0
1629418810000|2021-08-20 00:20:10|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1629418820000|2021-08-20 00:20:20|339.22|336.42|339.22|336.42|339.29|336.49|339.22|336.42|0
1629418830000|2021-08-20 00:20:30|339.07|336.27|338.91|336.11|339.07|336.27|338.76|335.96|0
1629418840000|2021-08-20 00:20:40|339.07|336.27|339.14|336.34|339.22|336.42|339.07|336.27|0
1629418850000|2021-08-20 00:20:50|339.22|336.42|339.22|336.42|339.22|336.42|339.07|336.27|0
1629418860000|2021-08-20 00:21:00|339.07|336.27|339.22|336.42|339.22|336.42|339.07|336.27|0
1629418880000|2021-08-20 00:21:20|339.37|336.57|339.07|336.27|339.37|336.57|339.07|336.27|0
1629418890000|2021-08-20 00:21:30|339.14|336.34|339.07|336.27|339.14|336.34|338.91|336.11|0
1629418900000|2021-08-20 00:21:40|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1629418910000|2021-08-20 00:21:50|339.37|336.57|339.67|336.87|339.67|336.87|339.37|336.57|0
1629418920000|2021-08-20 00:22:00|339.83|337.03|340.13|337.33|340.13|337.33|339.83|337.03|0
1629418930000|2021-08-20 00:22:10|340.05|337.25|340.43|337.63|340.43|337.63|339.98|337.18|0
1629418940000|2021-08-20 00:22:20|340.28|337.48|340.43|337.63|340.43|337.63|340.13|337.33|0
1629418950000|2021-08-20 00:22:30|340.28|337.48|340.28|337.48|340.43|337.63|340.28|337.48|0
1629418960000|2021-08-20 00:22:40|340.43|337.63|340.59|337.79|340.59|337.79|340.43|337.63|0
1629418970000|2021-08-20 00:22:50|340.89|338.09|341.04|338.24|341.04|338.24|340.89|338.09|0
1629418980000|2021-08-20 00:23:00|341.19|338.39|341.19|338.39|341.19|338.39|341.04|338.24|0
1629418990000|2021-08-20 00:23:10|341.04|338.24|340.89|338.09|341.04|338.24|340.89|338.09|0
1629419000000|2021-08-20 00:23:20|341.04|338.24|340.89|338.09|341.04|338.24|340.89|338.09|0
1629419010000|2021-08-20 00:23:30|340.74|337.94|340.89|338.09|340.89|338.09|340.74|337.94|0
1629419020000|2021-08-20 00:23:40|340.74|337.94|340.58|337.78|340.74|337.94|340.58|337.78|0
1629419030000|2021-08-20 00:23:50|340.43|337.63|340.28|337.48|340.43|337.63|340.28|337.48|0
1629419040000|2021-08-20 00:24:00|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1629419050000|2021-08-20 00:24:10|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1629419060000|2021-08-20 00:24:20|340.74|337.94|340.58|337.78|340.74|337.94|340.58|337.78|0
1629419070000|2021-08-20 00:24:30|340.51|337.71|340.43|337.63|340.58|337.78|340.43|337.63|0
1629419080000|2021-08-20 00:24:40|340.58|337.78|340.89|338.09|340.89|338.09|340.58|337.78|0
1629419090000|2021-08-20 00:24:50|340.74|337.94|340.58|337.78|340.74|337.94|340.58|337.78|0
1629419100000|2021-08-20 00:25:00|340.74|337.94|340.74|337.94|340.74|337.94|340.74|337.94|0
1629419110000|2021-08-20 00:25:10|340.58|337.78|340.43|337.63|340.58|337.78|340.43|337.63|0
1629419120000|2021-08-20 00:25:20|340.58|337.78|340.58|337.78|340.74|337.94|340.58|337.78|0
1629419130000|2021-08-20 00:25:30|340.74|337.94|340.74|337.94|340.74|337.94|340.74|337.94|0
1629419140000|2021-08-20 00:25:40|340.58|337.78|340.58|337.78|340.74|337.94|340.58|337.78|0
1629419160000|2021-08-20 00:26:00|340.5|337.7|340.28|337.48|340.5|337.7|340.28|337.48|0
1629419170000|2021-08-20 00:26:10|340.13|337.33|340.43|337.63|340.43|337.63|340.13|337.33|0
1629419180000|2021-08-20 00:26:20|340.28|337.48|340.35|337.55|340.43|337.63|340.28|337.48|0
1629419190000|2021-08-20 00:26:30|340.28|337.48|340.28|337.48|340.28|337.48|340.2|337.4|0
1629419200000|2021-08-20 00:26:40|340.2|337.4|340.28|337.48|340.28|337.48|340.13|337.33|0
1629419210000|2021-08-20 00:26:50|340.13|337.33|340.28|337.48|340.28|337.48|340.13|337.33|0
1629419220000|2021-08-20 00:27:00|340.43|337.63|340.58|337.78|340.58|337.78|340.43|337.63|0
1629419230000|2021-08-20 00:27:10|340.74|337.94|340.58|337.78|340.74|337.94|340.58|337.78|0
1629419240000|2021-08-20 00:27:20|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1629419260000|2021-08-20 00:27:40|340.58|337.78|340.43|337.63|340.58|337.78|340.43|337.63|0
1629419270000|2021-08-20 00:27:50|340.58|337.78|340.43|337.63|340.58|337.78|340.43|337.63|0
1629419280000|2021-08-20 00:28:00|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1629419290000|2021-08-20 00:28:10|340.73|337.93|340.58|337.78|340.73|337.93|340.58|337.78|0
1629419300000|2021-08-20 00:28:20|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1629419310000|2021-08-20 00:28:30|340.58|337.78|340.66|337.86|340.66|337.86|340.58|337.78|0
1629419320000|2021-08-20 00:28:40|340.58|337.78|340.73|337.93|340.73|337.93|340.58|337.78|0
1629419330000|2021-08-20 00:28:50|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1629419340000|2021-08-20 00:29:00|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1629419350000|2021-08-20 00:29:10|340.58|337.78|340.66|337.86|340.66|337.86|340.58|337.78|0
1629419360000|2021-08-20 00:29:20|340.89|338.09|340.73|337.93|340.89|338.09|340.73|337.93|0
1629419370000|2021-08-20 00:29:30|340.89|338.09|340.73|337.93|340.89|338.09|340.73|337.93|0
1629419380000|2021-08-20 00:29:40|340.89|338.09|341.04|338.24|341.04|338.24|340.89|338.09|0
1629419390000|2021-08-20 00:29:50|340.89|338.09|341.19|338.39|341.19|338.39|340.89|338.09|0
1629419400000|2021-08-20 00:30:00|341.26|338.46|341.57|338.77|341.57|338.77|341.26|338.46|0
1629419410000|2021-08-20 00:30:10|341.34|338.54|341.5|338.7|341.5|338.7|341.34|338.54|0
1629419420000|2021-08-20 00:30:20|341.65|338.85|341.34|338.54|341.65|338.85|341.34|338.54|0
1629419430000|2021-08-20 00:30:30|341.5|338.7|341.65|338.85|341.65|338.85|341.5|338.7|0
1629419440000|2021-08-20 00:30:40|341.8|339|341.95|339.15|341.95|339.15|341.8|339|0
1629419450000|2021-08-20 00:30:50|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1629419460000|2021-08-20 00:31:00|341.95|339.15|342.26|339.46|342.26|339.46|341.95|339.15|0
1629419470000|2021-08-20 00:31:10|342.41|339.61|342.71|339.91|342.71|339.91|342.41|339.61|0
1629419480000|2021-08-20 00:31:20|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1629419490000|2021-08-20 00:31:30|343.02|340.22|343.17|340.37|343.17|340.37|343.02|340.22|0
1629419500000|2021-08-20 00:31:40|343.33|340.53|343.33|340.53|343.33|340.53|343.17|340.37|0
1629419510000|2021-08-20 00:31:50|343.17|340.37|343.17|340.37|343.25|340.45|343.17|340.37|0
1629419520000|2021-08-20 00:32:00|343.32|340.52|343.63|340.83|343.63|340.83|343.32|340.52|0
1629419530000|2021-08-20 00:32:10|343.7|340.9|343.48|340.68|343.7|340.9|343.48|340.68|0
1629419540000|2021-08-20 00:32:20|343.32|340.52|343.17|340.37|343.32|340.52|343.02|340.22|0
1629419570000|2021-08-20 00:32:50|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1629419580000|2021-08-20 00:33:00|343.17|340.37|343.02|340.22|343.32|340.52|343.02|340.22|0
1629419590000|2021-08-20 00:33:10|342.94|340.14|343.02|340.22|343.02|340.22|342.94|340.14|0
1629419600000|2021-08-20 00:33:20|342.87|340.07|343.02|340.22|343.17|340.37|342.87|340.07|0
1629419610000|2021-08-20 00:33:30|343.09|340.29|342.87|340.07|343.09|340.29|342.87|340.07|0
1629419620000|2021-08-20 00:33:40|342.71|339.91|342.71|339.91|342.87|340.07|342.71|339.91|0
1629419630000|2021-08-20 00:33:50|342.63|339.83|342.41|339.61|342.63|339.83|342.41|339.61|0
1629419640000|2021-08-20 00:34:00|342.56|339.76|342.26|339.46|342.56|339.76|342.26|339.46|0
1629419650000|2021-08-20 00:34:10|342.41|339.61|342.26|339.46|342.41|339.61|342.26|339.46|0
1629419660000|2021-08-20 00:34:20|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1629419670000|2021-08-20 00:34:30|342.26|339.46|342.26|339.46|342.26|339.46|342.1|339.3|0
1629419680000|2021-08-20 00:34:40|342.1|339.3|342.26|339.46|342.26|339.46|342.1|339.3|0
1629419690000|2021-08-20 00:34:50|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1629419700000|2021-08-20 00:35:00|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1629419710000|2021-08-20 00:35:10|341.8|339|341.8|339|341.8|339|341.8|339|0
1629419720000|2021-08-20 00:35:20|341.95|339.15|341.8|339|341.95|339.15|341.8|339|0
1629419730000|2021-08-20 00:35:30|341.95|339.15|341.8|339|341.95|339.15|341.8|339|0
1629419740000|2021-08-20 00:35:40|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1629419750000|2021-08-20 00:35:50|341.8|339|342.1|339.3|342.1|339.3|341.8|339|0
1629419760000|2021-08-20 00:36:00|341.95|339.15|342.41|339.61|342.41|339.61|341.95|339.15|0
1629419770000|2021-08-20 00:36:10|342.56|339.76|342.41|339.61|342.56|339.76|342.41|339.61|0
1629419780000|2021-08-20 00:36:20|342.56|339.76|342.48|339.68|342.56|339.76|342.41|339.61|0
1629419790000|2021-08-20 00:36:30|342.41|339.61|342.63|339.83|342.63|339.83|342.41|339.61|0
1629419800000|2021-08-20 00:36:40|342.71|339.91|342.86|340.06|342.86|340.06|342.71|339.91|0
1629419810000|2021-08-20 00:36:50|342.94|340.14|342.86|340.06|343.02|340.22|342.86|340.06|0
1629419820000|2021-08-20 00:37:00|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1629419830000|2021-08-20 00:37:10|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1629419850000|2021-08-20 00:37:30|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1629419860000|2021-08-20 00:37:40|342.56|339.76|342.41|339.61|342.56|339.76|342.41|339.61|0
1629419870000|2021-08-20 00:37:50|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1629419880000|2021-08-20 00:38:00|342.63|339.83|342.56|339.76|342.63|339.83|342.56|339.76|0
1629419890000|2021-08-20 00:38:10|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1629419900000|2021-08-20 00:38:20|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1629419910000|2021-08-20 00:38:30|342.71|339.91|342.71|339.91|342.78|339.98|342.71|339.91|0
1629419920000|2021-08-20 00:38:40|342.63|339.83|342.56|339.76|342.63|339.83|342.56|339.76|0
1629419940000|2021-08-20 00:39:00|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1629419950000|2021-08-20 00:39:10|342.86|340.06|342.78|339.98|342.86|340.06|342.78|339.98|0
1629419960000|2021-08-20 00:39:20|342.71|339.91|342.63|339.83|342.71|339.91|342.56|339.76|0
1629419970000|2021-08-20 00:39:30|342.56|339.76|342.56|339.76|342.71|339.91|342.56|339.76|0
1629419980000|2021-08-20 00:39:40|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1629420000000|2021-08-20 00:40:00|342.86|340.06|342.56|339.76|342.86|340.06|342.56|339.76|0
1629420010000|2021-08-20 00:40:10|342.48|339.68|342.41|339.61|342.48|339.68|342.41|339.61|0
1629420020000|2021-08-20 00:40:20|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1629420030000|2021-08-20 00:40:30|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1629420040000|2021-08-20 00:40:40|342.71|339.91|342.71|339.91|342.71|339.91|342.63|339.83|0
1629420050000|2021-08-20 00:40:50|342.63|339.83|342.25|339.45|342.63|339.83|342.25|339.45|0
1629420060000|2021-08-20 00:41:00|342.41|339.61|342.25|339.45|342.41|339.61|342.25|339.45|0
1629420070000|2021-08-20 00:41:10|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1629420080000|2021-08-20 00:41:20|342.25|339.45|342.17|339.37|342.25|339.45|342.17|339.37|0
1629420090000|2021-08-20 00:41:30|342.1|339.3|342.25|339.45|342.25|339.45|341.95|339.15|0
1629420120000|2021-08-20 00:42:00|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1629420140000|2021-08-20 00:42:20|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1629420150000|2021-08-20 00:42:30|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1629420160000|2021-08-20 00:42:40|341.95|339.15|342.25|339.45|342.25|339.45|341.95|339.15|0
1629420170000|2021-08-20 00:42:50|342.4|339.6|342.25|339.45|342.4|339.6|342.25|339.45|0
1629420180000|2021-08-20 00:43:00|342.17|339.37|342.17|339.37|342.25|339.45|342.17|339.37|0
1629420190000|2021-08-20 00:43:10|342.1|339.3|341.95|339.15|342.1|339.3|341.95|339.15|0
1629420200000|2021-08-20 00:43:20|342.1|339.3|342.1|339.3|342.1|339.3|341.95|339.15|0
1629420220000|2021-08-20 00:43:40|342.25|339.45|342.1|339.3|342.25|339.45|342.1|339.3|0
1629420230000|2021-08-20 00:43:50|342.25|339.45|342.1|339.3|342.25|339.45|342.1|339.3|0
1629420240000|2021-08-20 00:44:00|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1629420250000|2021-08-20 00:44:10|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1629420260000|2021-08-20 00:44:20|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1629420270000|2021-08-20 00:44:30|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1629420280000|2021-08-20 00:44:40|342.25|339.45|342.17|339.37|342.25|339.45|342.1|339.3|0
1629420290000|2021-08-20 00:44:50|342.25|339.45|342.1|339.3|342.25|339.45|342.1|339.3|0
1629420310000|2021-08-20 00:45:10|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1629420320000|2021-08-20 00:45:20|342.4|339.6|342.56|339.76|342.56|339.76|342.4|339.6|0
1629420330000|2021-08-20 00:45:30|342.63|339.83|342.56|339.76|342.63|339.83|342.56|339.76|0
1629420340000|2021-08-20 00:45:40|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1629420370000|2021-08-20 00:46:10|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1629420390000|2021-08-20 00:46:30|342.63|339.83|342.56|339.76|342.63|339.83|342.56|339.76|0
1629420400000|2021-08-20 00:46:40|342.63|339.83|342.71|339.91|342.71|339.91|342.63|339.83|0
1629420430000|2021-08-20 00:47:10|342.78|339.98|342.71|339.91|342.78|339.98|342.71|339.91|0
1629420440000|2021-08-20 00:47:20|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1629420450000|2021-08-20 00:47:30|342.4|339.6|342.55|339.75|342.55|339.75|342.4|339.6|0
1629420480000|2021-08-20 00:48:00|342.71|339.91|342.55|339.75|342.71|339.91|342.55|339.75|0
1629420500000|2021-08-20 00:48:20|342.71|339.91|342.86|340.06|342.86|340.06|342.71|339.91|0
1629420510000|2021-08-20 00:48:30|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1629420520000|2021-08-20 00:48:40|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1629420550000|2021-08-20 00:49:10|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1629420560000|2021-08-20 00:49:20|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1629420570000|2021-08-20 00:49:30|343.32|340.52|343.47|340.67|343.47|340.67|343.32|340.52|0
1629420580000|2021-08-20 00:49:40|343.62|340.82|343.78|340.98|343.78|340.98|343.62|340.82|0
1629420590000|2021-08-20 00:49:50|343.85|341.05|343.78|340.98|343.85|341.05|343.78|340.98|0
1629420610000|2021-08-20 00:50:10|344.08|341.28|343.93|341.13|344.08|341.28|343.93|341.13|0
1629420620000|2021-08-20 00:50:20|344.23|341.43|344.39|341.59|344.39|341.59|344.23|341.43|0
1629420630000|2021-08-20 00:50:30|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1629420650000|2021-08-20 00:50:50|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1629420660000|2021-08-20 00:51:00|344.23|341.43|344.08|341.28|344.23|341.43|344.08|341.28|0
1629420670000|2021-08-20 00:51:10|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1629420680000|2021-08-20 00:51:20|344.39|341.59|344.31|341.51|344.39|341.59|344.23|341.43|0
1629420690000|2021-08-20 00:51:30|344.39|341.59|344.08|341.28|344.39|341.59|344.08|341.28|0
1629420710000|2021-08-20 00:51:50|344.15|341.35|344.08|341.28|344.15|341.35|344.08|341.28|0
1629420720000|2021-08-20 00:52:00|343.93|341.13|343.93|341.13|344.08|341.28|343.93|341.13|0
1629420730000|2021-08-20 00:52:10|344|341.2|343.93|341.13|344|341.2|343.93|341.13|0
1629420740000|2021-08-20 00:52:20|344.08|341.28|343.93|341.13|344.08|341.28|343.93|341.13|0
1629420770000|2021-08-20 00:52:50|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1629420780000|2021-08-20 00:53:00|344|341.2|344.08|341.28|344.08|341.28|344|341.2|0
1629420790000|2021-08-20 00:53:10|344|341.2|344|341.2|344|341.2|344|341.2|0
1629420800000|2021-08-20 00:53:20|343.93|341.13|344.08|341.28|344.08|341.28|343.93|341.13|0
1629420810000|2021-08-20 00:53:30|344|341.2|344.08|341.28|344.08|341.28|344|341.2|0
1629420820000|2021-08-20 00:53:40|344|341.2|343.93|341.13|344|341.2|343.93|341.13|0
1629420840000|2021-08-20 00:54:00|344.08|341.28|344.23|341.43|344.23|341.43|344.08|341.28|0
1629420850000|2021-08-20 00:54:10|344.15|341.35|344.08|341.28|344.15|341.35|344.08|341.28|0
1629420860000|2021-08-20 00:54:20|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1629420870000|2021-08-20 00:54:30|344.08|341.28|343.93|341.13|344.08|341.28|343.93|341.13|0
1629420880000|2021-08-20 00:54:40|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1629420900000|2021-08-20 00:55:00|343.85|341.05|343.77|340.97|343.93|341.13|343.77|340.97|0
1629420920000|2021-08-20 00:55:20|343.69|340.89|343.62|340.82|343.69|340.89|343.62|340.82|0
1629420930000|2021-08-20 00:55:30|343.47|340.67|343.54|340.74|343.62|340.82|343.47|340.67|0
1629420940000|2021-08-20 00:55:40|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1629420950000|2021-08-20 00:55:50|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1629420960000|2021-08-20 00:56:00|343.54|340.74|343.31|340.51|343.54|340.74|343.31|340.51|0
1629420970000|2021-08-20 00:56:10|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1629420990000|2021-08-20 00:56:30|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1629421010000|2021-08-20 00:56:50|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1629421020000|2021-08-20 00:57:00|343.31|340.51|343.16|340.36|343.31|340.51|343.16|340.36|0
1629421040000|2021-08-20 00:57:20|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1629421060000|2021-08-20 00:57:40|342.55|339.75|342.86|340.06|342.86|340.06|342.55|339.75|0
1629421070000|2021-08-20 00:57:50|343.01|340.21|342.86|340.06|343.01|340.21|342.86|340.06|0
1629421080000|2021-08-20 00:58:00|342.78|339.98|342.93|340.13|342.93|340.13|342.78|339.98|0
1629421090000|2021-08-20 00:58:10|343.01|340.21|343.16|340.36|343.31|340.51|343.01|340.21|0
1629421110000|2021-08-20 00:58:30|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1629421120000|2021-08-20 00:58:40|342.7|339.9|342.4|339.6|342.7|339.9|342.4|339.6|0
1629421130000|2021-08-20 00:58:50|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1629421140000|2021-08-20 00:59:00|342.7|339.9|342.7|339.9|342.86|340.06|342.7|339.9|0
1629421150000|2021-08-20 00:59:10|342.78|339.98|342.78|339.98|342.78|339.98|342.7|339.9|0
1629421160000|2021-08-20 00:59:20|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1629421170000|2021-08-20 00:59:30|342.78|339.98|342.7|339.9|342.78|339.98|342.7|339.9|0
1629421190000|2021-08-20 00:59:50|342.78|339.98|342.78|339.98|342.85|340.05|342.78|339.98|0
1629421200000|2021-08-20 01:00:00|342.7|339.9|343.01|340.21|343.01|340.21|342.7|339.9|0
1629421210000|2021-08-20 01:00:10|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1629421220000|2021-08-20 01:00:20|343.01|340.21|342.7|339.9|343.01|340.21|342.55|339.75|0
1629421230000|2021-08-20 01:00:30|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1629421240000|2021-08-20 01:00:40|342.7|339.9|342.55|339.75|342.7|339.9|342.55|339.75|0
1629421250000|2021-08-20 01:00:50|342.4|339.6|342.55|339.75|342.55|339.75|342.4|339.6|0
1629421260000|2021-08-20 01:01:00|342.7|339.9|342.55|339.75|342.7|339.9|342.55|339.75|0
1629421270000|2021-08-20 01:01:10|342.7|339.9|342.62|339.82|342.7|339.9|342.62|339.82|0
1629421280000|2021-08-20 01:01:20|342.55|339.75|342.85|340.05|342.85|340.05|342.55|339.75|0
1629421290000|2021-08-20 01:01:30|342.7|339.9|342.55|339.75|342.7|339.9|342.4|339.6|0
1629421300000|2021-08-20 01:01:40|342.47|339.67|342.4|339.6|342.55|339.75|342.4|339.6|0
1629421310000|2021-08-20 01:01:50|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1629421320000|2021-08-20 01:02:00|342.4|339.6|342.24|339.44|342.4|339.6|342.24|339.44|0
1629421340000|2021-08-20 01:02:20|342.32|339.52|342.4|339.6|342.4|339.6|342.24|339.44|0
1629421370000|2021-08-20 01:02:50|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1629421380000|2021-08-20 01:03:00|342.47|339.67|342.4|339.6|342.47|339.67|342.4|339.6|0
1629421400000|2021-08-20 01:03:20|342.55|339.75|342.4|339.6|342.55|339.75|342.4|339.6|0
1629421410000|2021-08-20 01:03:30|342.24|339.44|341.94|339.14|342.24|339.44|341.94|339.14|0
1629421420000|2021-08-20 01:03:40|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1629421430000|2021-08-20 01:03:50|341.94|339.14|341.94|339.14|342.09|339.29|341.94|339.14|0
1629421440000|2021-08-20 01:04:00|342.01|339.21|342.24|339.44|342.24|339.44|342.01|339.21|0
1629421450000|2021-08-20 01:04:10|342.16|339.36|342.4|339.6|342.4|339.6|342.16|339.36|0
1629421460000|2021-08-20 01:04:20|342.47|339.67|342.4|339.6|342.47|339.67|342.4|339.6|0
1629421470000|2021-08-20 01:04:30|342.47|339.67|342.55|339.75|342.55|339.75|342.47|339.67|0
1629421480000|2021-08-20 01:04:40|342.47|339.67|342.39|339.59|342.55|339.75|342.39|339.59|0
1629421490000|2021-08-20 01:04:50|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1629421500000|2021-08-20 01:05:00|342.62|339.82|342.85|340.05|342.85|340.05|342.62|339.82|0
1629421510000|2021-08-20 01:05:10|342.77|339.97|342.7|339.9|342.77|339.97|342.7|339.9|0
1629421520000|2021-08-20 01:05:20|342.85|340.05|343.16|340.36|343.16|340.36|342.85|340.05|0
1629421530000|2021-08-20 01:05:30|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1629421540000|2021-08-20 01:05:40|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1629421550000|2021-08-20 01:05:50|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1629421560000|2021-08-20 01:06:00|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1629421570000|2021-08-20 01:06:10|343.62|340.82|343.46|340.66|343.62|340.82|343.46|340.66|0
1629421580000|2021-08-20 01:06:20|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1629421590000|2021-08-20 01:06:30|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1629421600000|2021-08-20 01:06:40|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1629421630000|2021-08-20 01:07:10|343.54|340.74|343.46|340.66|343.54|340.74|343.46|340.66|0
1629421640000|2021-08-20 01:07:20|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1629421650000|2021-08-20 01:07:30|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1629421660000|2021-08-20 01:07:40|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1629421670000|2021-08-20 01:07:50|343.61|340.81|343.46|340.66|343.61|340.81|343.46|340.66|0
1629421680000|2021-08-20 01:08:00|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1629421690000|2021-08-20 01:08:10|343.46|340.66|343.31|340.51|343.46|340.66|343.31|340.51|0
1629421700000|2021-08-20 01:08:20|343|340.2|343|340.2|343|340.2|343|340.2|0
1629421710000|2021-08-20 01:08:30|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1629421720000|2021-08-20 01:08:40|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1629421730000|2021-08-20 01:08:50|343|340.2|342.55|339.75|343|340.2|342.55|339.75|0
1629421740000|2021-08-20 01:09:00|342.39|339.59|342.24|339.44|342.39|339.59|342.09|339.29|0
1629421750000|2021-08-20 01:09:10|342.09|339.29|341.94|339.14|342.09|339.29|341.86|339.06|0
1629421760000|2021-08-20 01:09:20|342.09|339.29|342.09|339.29|342.24|339.44|342.09|339.29|0
1629421770000|2021-08-20 01:09:30|341.94|339.14|341.86|339.06|341.94|339.14|341.86|339.06|0
1629421780000|2021-08-20 01:09:40|341.94|339.14|341.78|338.98|341.94|339.14|341.78|338.98|0
1629421790000|2021-08-20 01:09:50|341.94|339.14|341.33|338.53|341.94|339.14|341.33|338.53|0
1629421800000|2021-08-20 01:10:00|341.17|338.37|341.33|338.53|341.33|338.53|341.17|338.37|0
1629421810000|2021-08-20 01:10:10|341.48|338.68|341.94|339.14|341.94|339.14|341.48|338.68|0
1629421830000|2021-08-20 01:10:30|342.24|339.44|341.93|339.13|342.24|339.44|341.93|339.13|0
1629421840000|2021-08-20 01:10:40|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1629421850000|2021-08-20 01:10:50|341.63|338.83|341.78|338.98|341.78|338.98|341.63|338.83|0
1629421860000|2021-08-20 01:11:00|341.63|338.83|341.93|339.13|341.93|339.13|341.63|338.83|0
1629421870000|2021-08-20 01:11:10|342.09|339.29|341.93|339.13|342.09|339.29|341.93|339.13|0
1629421880000|2021-08-20 01:11:20|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1629421900000|2021-08-20 01:11:40|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1629421910000|2021-08-20 01:11:50|342.16|339.36|342.09|339.29|342.16|339.36|342.09|339.29|0
1629421920000|2021-08-20 01:12:00|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1629421930000|2021-08-20 01:12:10|341.63|338.83|341.78|338.98|341.78|338.98|341.63|338.83|0
1629421940000|2021-08-20 01:12:20|341.63|338.83|341.48|338.68|341.63|338.83|341.48|338.68|0
1629421950000|2021-08-20 01:12:30|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1629421960000|2021-08-20 01:12:40|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1629421970000|2021-08-20 01:12:50|341.63|338.83|341.63|338.83|341.63|338.83|341.55|338.75|0
1629421980000|2021-08-20 01:13:00|341.55|338.75|341.63|338.83|341.63|338.83|341.55|338.75|0
1629421990000|2021-08-20 01:13:10|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1629422010000|2021-08-20 01:13:30|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1629422020000|2021-08-20 01:13:40|341.7|338.9|341.78|338.98|341.78|338.98|341.63|338.83|0
1629422030000|2021-08-20 01:13:50|341.7|338.9|341.78|338.98|341.78|338.98|341.63|338.83|0
1629422050000|2021-08-20 01:14:10|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1629422060000|2021-08-20 01:14:20|341.78|338.98|341.85|339.05|341.85|339.05|341.78|338.98|0
1629422070000|2021-08-20 01:14:30|341.78|338.98|342.01|339.21|342.01|339.21|341.78|338.98|0
1629422080000|2021-08-20 01:14:40|341.93|339.13|341.78|338.98|341.93|339.13|341.78|338.98|0
1629422090000|2021-08-20 01:14:50|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1629422100000|2021-08-20 01:15:00|341.78|338.98|341.78|338.98|341.93|339.13|341.78|338.98|0
1629422110000|2021-08-20 01:15:10|341.63|338.83|341.78|338.98|341.78|338.98|341.63|338.83|0
1629422120000|2021-08-20 01:15:20|341.7|338.9|341.78|338.98|341.78|338.98|341.7|338.9|0
1629422130000|2021-08-20 01:15:30|341.63|338.83|341.55|338.75|341.63|338.83|341.55|338.75|0
1629422140000|2021-08-20 01:15:40|341.48|338.68|341.55|338.75|341.63|338.83|341.48|338.68|0
1629422150000|2021-08-20 01:15:50|341.48|338.68|341.7|338.9|341.7|338.9|341.48|338.68|0
1629422160000|2021-08-20 01:16:00|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1629422170000|2021-08-20 01:16:10|341.63|338.83|341.32|338.52|341.63|338.83|341.32|338.52|0
1629422180000|2021-08-20 01:16:20|341.17|338.37|341.32|338.52|341.32|338.52|341.17|338.37|0
1629422190000|2021-08-20 01:16:30|341.17|338.37|341.02|338.22|341.17|338.37|341.02|338.22|0
1629422200000|2021-08-20 01:16:40|340.87|338.07|341.02|338.22|341.02|338.22|340.87|338.07|0
1629422210000|2021-08-20 01:16:50|340.87|338.07|340.87|338.07|341.02|338.22|340.87|338.07|0
1629422220000|2021-08-20 01:17:00|340.71|337.91|340.11|337.31|340.71|337.91|340.11|337.31|0
1629422230000|2021-08-20 01:17:10|339.95|337.15|339.8|337|339.95|337.15|339.65|336.85|0
1629422240000|2021-08-20 01:17:20|339.95|337.15|339.8|337|339.95|337.15|339.8|337|0
1629422250000|2021-08-20 01:17:30|339.72|336.92|339.8|337|339.8|337|339.65|336.85|0
1629422260000|2021-08-20 01:17:40|339.65|336.85|339.35|336.55|339.65|336.85|339.35|336.55|0
1629422270000|2021-08-20 01:17:50|339.19|336.39|339.19|336.39|339.19|336.39|339.19|336.39|0
1629422280000|2021-08-20 01:18:00|339.04|336.24|339.04|336.24|339.04|336.24|338.74|335.94|0
1629422290000|2021-08-20 01:18:10|338.96|336.16|338.74|335.94|338.96|336.16|338.74|335.94|0
1629422300000|2021-08-20 01:18:20|339.04|336.24|338.89|336.09|339.04|336.24|338.89|336.09|0
1629422310000|2021-08-20 01:18:30|339.04|336.24|339.35|336.55|339.35|336.55|339.04|336.24|0
1629422320000|2021-08-20 01:18:40|339.19|336.39|339.35|336.55|339.35|336.55|339.19|336.39|0
1629422330000|2021-08-20 01:18:50|339.27|336.47|339.35|336.55|339.35|336.55|339.19|336.39|0
1629422340000|2021-08-20 01:19:00|339.42|336.62|339.35|336.55|339.42|336.62|339.35|336.55|0
1629422350000|2021-08-20 01:19:10|339.5|336.7|339.8|337|339.8|337|339.5|336.7|0
1629422360000|2021-08-20 01:19:20|339.95|337.15|340.03|337.23|340.1|337.3|339.95|337.15|0
1629422370000|2021-08-20 01:19:30|340.1|337.3|339.95|337.15|340.1|337.3|339.95|337.15|0
1629422380000|2021-08-20 01:19:40|340.1|337.3|339.95|337.15|340.1|337.3|339.95|337.15|0
1629422390000|2021-08-20 01:19:50|340.1|337.3|339.95|337.15|340.1|337.3|339.95|337.15|0
1629422400000|2021-08-20 01:20:00|339.8|337|339.5|336.7|339.8|337|339.5|336.7|0
1629422410000|2021-08-20 01:20:10|339.57|336.77|339.8|337|339.8|337|339.57|336.77|0
1629422420000|2021-08-20 01:20:20|339.65|336.85|339.5|336.7|339.65|336.85|339.34|336.54|0
1629422430000|2021-08-20 01:20:30|339.65|336.85|339.34|336.54|339.65|336.85|339.34|336.54|0
1629422440000|2021-08-20 01:20:40|339.5|336.7|339.72|336.92|339.72|336.92|339.5|336.7|0
1629422450000|2021-08-20 01:20:50|339.65|336.85|339.8|337|339.8|337|339.65|336.85|0
1629422460000|2021-08-20 01:21:00|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1629422470000|2021-08-20 01:21:10|339.5|336.7|339.5|336.7|339.57|336.77|339.5|336.7|0
1629422490000|2021-08-20 01:21:30|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1629422500000|2021-08-20 01:21:40|339.5|336.7|339.5|336.7|339.5|336.7|339.5|336.7|0
1629422510000|2021-08-20 01:21:50|339.34|336.54|339.65|336.85|339.65|336.85|339.34|336.54|0
1629422520000|2021-08-20 01:22:00|339.5|336.7|339.5|336.7|339.57|336.77|339.5|336.7|0
1629422530000|2021-08-20 01:22:10|339.34|336.54|339.5|336.7|339.5|336.7|339.34|336.54|0
1629422540000|2021-08-20 01:22:20|339.57|336.77|339.34|336.54|339.57|336.77|339.34|336.54|0
1629422550000|2021-08-20 01:22:30|339.19|336.39|338.89|336.09|339.19|336.39|338.89|336.09|0
1629422560000|2021-08-20 01:22:40|338.74|335.94|338.74|335.94|338.89|336.09|338.74|335.94|0
1629422570000|2021-08-20 01:22:50|338.89|336.09|339.19|336.39|339.19|336.39|338.89|336.09|0
1629422580000|2021-08-20 01:23:00|339.04|336.24|338.96|336.16|339.04|336.24|338.89|336.09|0
1629422590000|2021-08-20 01:23:10|338.89|336.09|339.19|336.39|339.19|336.39|338.89|336.09|0
1629422600000|2021-08-20 01:23:20|339.26|336.46|339.5|336.7|339.5|336.7|339.26|336.46|0
1629422610000|2021-08-20 01:23:30|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1629422620000|2021-08-20 01:23:40|339.8|337|339.65|336.85|339.8|337|339.65|336.85|0
1629422630000|2021-08-20 01:23:50|339.8|337|339.8|337|340.02|337.22|339.8|337|0
1629422640000|2021-08-20 01:24:00|339.87|337.07|339.87|337.07|339.95|337.15|339.87|337.07|0
1629422650000|2021-08-20 01:24:10|339.8|337|339.95|337.15|339.95|337.15|339.8|337|0
1629422660000|2021-08-20 01:24:20|339.8|337|339.95|337.15|339.95|337.15|339.8|337|0
1629422680000|2021-08-20 01:24:40|339.65|336.85|339.34|336.54|339.65|336.85|339.34|336.54|0
1629422700000|2021-08-20 01:25:00|339.19|336.39|339.49|336.69|339.49|336.69|339.19|336.39|0
1629422710000|2021-08-20 01:25:10|339.65|336.85|339.65|336.85|339.65|336.85|339.49|336.69|0
1629422720000|2021-08-20 01:25:20|339.8|337|339.8|337|339.8|337|339.8|337|0
1629422730000|2021-08-20 01:25:30|339.65|336.85|339.72|336.92|339.72|336.92|339.65|336.85|0
1629422740000|2021-08-20 01:25:40|339.8|337|339.8|337|339.8|337|339.8|337|0
1629422750000|2021-08-20 01:25:50|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1629422760000|2021-08-20 01:26:00|339.87|337.07|339.95|337.15|339.95|337.15|339.8|337|0
1629422770000|2021-08-20 01:26:10|339.8|337|339.65|336.85|339.8|337|339.65|336.85|0
1629422790000|2021-08-20 01:26:30|339.49|336.69|339.65|336.85|339.65|336.85|339.49|336.69|0
1629422800000|2021-08-20 01:26:40|339.8|337|340.1|337.3|340.1|337.3|339.8|337|0
1629422810000|2021-08-20 01:26:50|340.17|337.37|340.1|337.3|340.17|337.37|340.1|337.3|0
1629422820000|2021-08-20 01:27:00|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1629422840000|2021-08-20 01:27:20|339.87|337.07|339.95|337.15|339.95|337.15|339.65|336.85|0
1629422850000|2021-08-20 01:27:30|340.1|337.3|340.25|337.45|340.25|337.45|340.1|337.3|0
1629422860000|2021-08-20 01:27:40|340.41|337.61|340.4|337.6|340.41|337.61|340.25|337.45|0
1629422870000|2021-08-20 01:27:50|340.25|337.45|340.33|337.53|340.33|337.53|340.25|337.45|0
1629422880000|2021-08-20 01:28:00|340.4|337.6|340.71|337.91|340.71|337.91|340.4|337.6|0
1629422890000|2021-08-20 01:28:10|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1629422910000|2021-08-20 01:28:30|341.01|338.21|341.01|338.21|341.09|338.29|341.01|338.21|0
1629422920000|2021-08-20 01:28:40|340.93|338.13|341.01|338.21|341.01|338.21|340.93|338.13|0
1629422930000|2021-08-20 01:28:50|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1629422950000|2021-08-20 01:29:10|340.71|337.91|340.56|337.76|340.71|337.91|340.56|337.76|0
1629422960000|2021-08-20 01:29:20|340.71|337.91|340.71|337.91|340.71|337.91|340.63|337.83|0
1629422970000|2021-08-20 01:29:30|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1629422980000|2021-08-20 01:29:40|340.4|337.6|340.56|337.76|340.56|337.76|340.4|337.6|0
1629423000000|2021-08-20 01:30:00|340.48|337.68|340.4|337.6|340.56|337.76|340.4|337.6|0
1629423010000|2021-08-20 01:30:10|340.71|337.91|340.25|337.45|340.71|337.91|340.25|337.45|0
1629423020000|2021-08-20 01:30:20|340.1|337.3|339.95|337.15|340.1|337.3|339.95|337.15|0
1629423030000|2021-08-20 01:30:30|339.8|337|340.1|337.3|340.1|337.3|339.8|337|0
1629423040000|2021-08-20 01:30:40|339.95|337.15|339.8|337|339.95|337.15|339.8|337|0
1629423050000|2021-08-20 01:30:50|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1629423060000|2021-08-20 01:31:00|339.8|337|340.25|337.45|340.25|337.45|339.8|337|0
1629423070000|2021-08-20 01:31:10|340.32|337.52|340.1|337.3|340.32|337.52|340.1|337.3|0
1629423080000|2021-08-20 01:31:20|339.95|337.15|339.95|337.15|339.95|337.15|339.87|337.07|0
1629423090000|2021-08-20 01:31:30|340.1|337.3|340.25|337.45|340.25|337.45|340.1|337.3|0
1629423100000|2021-08-20 01:31:40|340.1|337.3|340.1|337.3|340.25|337.45|340.1|337.3|0
1629423110000|2021-08-20 01:31:50|340.25|337.45|340.1|337.3|340.25|337.45|340.1|337.3|0
1629423120000|2021-08-20 01:32:00|340.02|337.22|340.1|337.3|340.25|337.45|340.02|337.22|0
1629423130000|2021-08-20 01:32:10|340.25|337.45|339.64|336.84|340.25|337.45|339.64|336.84|0
1629423140000|2021-08-20 01:32:20|339.49|336.69|339.49|336.69|339.49|336.69|339.49|336.69|0
1629423150000|2021-08-20 01:32:30|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1629423160000|2021-08-20 01:32:40|339.49|336.69|339.19|336.39|339.49|336.69|339.19|336.39|0
1629423170000|2021-08-20 01:32:50|339.04|336.24|338.88|336.08|339.04|336.24|338.88|336.08|0
1629423180000|2021-08-20 01:33:00|338.73|335.93|338.73|335.93|338.73|335.93|338.43|335.63|0
1629423190000|2021-08-20 01:33:10|338.58|335.78|338.73|335.93|338.73|335.93|338.5|335.7|0
1629423200000|2021-08-20 01:33:20|338.58|335.78|338.58|335.78|338.73|335.93|338.58|335.78|0
1629423210000|2021-08-20 01:33:30|338.73|335.93|338.73|335.93|338.73|335.93|338.73|335.93|0
1629423220000|2021-08-20 01:33:40|338.58|335.78|338.58|335.78|338.73|335.93|338.58|335.78|0
1629423230000|2021-08-20 01:33:50|338.5|335.7|338.73|335.93|338.73|335.93|338.5|335.7|0
1629423240000|2021-08-20 01:34:00|338.88|336.08|338.96|336.16|338.96|336.16|338.88|336.08|0
1629423250000|2021-08-20 01:34:10|338.73|335.93|338.58|335.78|338.88|336.08|338.58|335.78|0
1629423260000|2021-08-20 01:34:20|338.43|335.63|338.88|336.08|338.88|336.08|338.43|335.63|0
1629423270000|2021-08-20 01:34:30|338.73|335.93|338.58|335.78|338.73|335.93|338.58|335.78|0
1629423280000|2021-08-20 01:34:40|338.73|335.93|338.73|335.93|338.88|336.08|338.58|335.78|0
1629423290000|2021-08-20 01:34:50|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1629423300000|2021-08-20 01:35:00|338.88|336.08|339.03|336.23|339.03|336.23|338.8|336|0
1629423310000|2021-08-20 01:35:10|339.19|336.39|339.03|336.23|339.19|336.39|339.03|336.23|0
1629423320000|2021-08-20 01:35:20|338.88|336.08|338.88|336.08|338.88|336.08|338.88|336.08|0
1629423330000|2021-08-20 01:35:30|338.73|335.93|338.73|335.93|338.73|335.93|338.73|335.93|0
1629423340000|2021-08-20 01:35:40|338.58|335.78|338.43|335.63|338.58|335.78|338.43|335.63|0
1629423350000|2021-08-20 01:35:50|338.28|335.48|338.43|335.63|338.43|335.63|338.28|335.48|0
1629423360000|2021-08-20 01:36:00|338.28|335.48|338.28|335.48|338.28|335.48|337.97|335.17|0
1629423370000|2021-08-20 01:36:10|338.43|335.63|338.28|335.48|338.58|335.78|338.28|335.48|0
1629423380000|2021-08-20 01:36:20|338.12|335.32|337.82|335.02|338.12|335.32|337.82|335.02|0
1629423390000|2021-08-20 01:36:30|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1629423400000|2021-08-20 01:36:40|337.74|334.94|337.37|334.57|337.74|334.94|337.37|334.57|0
1629423410000|2021-08-20 01:36:50|337.52|334.72|337.52|334.72|337.52|334.72|337.52|334.72|0
1629423420000|2021-08-20 01:37:00|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1629423430000|2021-08-20 01:37:10|337.22|334.42|337.29|334.49|337.29|334.49|337.22|334.42|0
1629423440000|2021-08-20 01:37:20|337.21|334.41|337.37|334.57|337.37|334.57|337.06|334.26|0
1629423450000|2021-08-20 01:37:30|337.52|334.72|337.52|334.72|337.52|334.72|337.37|334.57|0
1629423460000|2021-08-20 01:37:40|337.37|334.57|337.37|334.57|337.37|334.57|337.21|334.41|0
1629423470000|2021-08-20 01:37:50|337.52|334.72|337.52|334.72|337.52|334.72|337.52|334.72|0
1629423480000|2021-08-20 01:38:00|337.37|334.57|336.61|333.81|337.37|334.57|336.61|333.81|0
1629423490000|2021-08-20 01:38:10|336.46|333.66|336.46|333.66|336.61|333.81|336.46|333.66|0
1629423500000|2021-08-20 01:38:20|336.61|333.81|336.76|333.96|336.76|333.96|336.46|333.66|0
1629423510000|2021-08-20 01:38:30|336.61|333.81|336.76|333.96|336.76|333.96|336.61|333.81|0
1629423520000|2021-08-20 01:38:40|336.61|333.81|336.76|333.96|336.76|333.96|336.61|333.81|0
1629423530000|2021-08-20 01:38:50|336.61|333.81|336.38|333.58|336.61|333.81|336.38|333.58|0
1629423540000|2021-08-20 01:39:00|336.31|333.51|336.16|333.36|336.31|333.51|336|333.2|0
1629423550000|2021-08-20 01:39:10|336|333.2|336.31|333.51|336.31|333.51|336|333.2|0
1629423560000|2021-08-20 01:39:20|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1629423570000|2021-08-20 01:39:30|336.53|333.73|336.61|333.81|336.61|333.81|336.53|333.73|0
1629423580000|2021-08-20 01:39:40|336.31|333.51|336.23|333.43|336.31|333.51|336.16|333.36|0
1629423590000|2021-08-20 01:39:50|336.16|333.36|336.16|333.36|336.31|333.51|336.16|333.36|0
1629423600000|2021-08-20 01:40:00|336.31|333.51|336.16|333.36|336.31|333.51|336.16|333.36|0
1629423610000|2021-08-20 01:40:10|336.31|333.51|336.31|333.51|336.46|333.66|336.31|333.51|0
1629423620000|2021-08-20 01:40:20|336.46|333.66|336.53|333.73|336.53|333.73|336.46|333.66|0
1629423630000|2021-08-20 01:40:30|336.46|333.66|336.61|333.81|336.61|333.81|336.46|333.66|0
1629423640000|2021-08-20 01:40:40|336.46|333.66|336.61|333.81|336.61|333.81|336.31|333.51|0
1629423650000|2021-08-20 01:40:50|336.76|333.96|336.46|333.66|336.76|333.96|336.46|333.66|0
1629423660000|2021-08-20 01:41:00|336.31|333.51|336.15|333.35|336.31|333.51|336|333.2|0
1629423670000|2021-08-20 01:41:10|336|333.2|336|333.2|336|333.2|336|333.2|0
1629423680000|2021-08-20 01:41:20|336.15|333.35|336.31|333.51|336.31|333.51|336|333.2|0
1629423690000|2021-08-20 01:41:30|336.38|333.58|336.31|333.51|336.38|333.58|336.31|333.51|0
1629423700000|2021-08-20 01:41:40|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1629423710000|2021-08-20 01:41:50|336|333.2|335.85|333.05|336|333.2|335.85|333.05|0
1629423720000|2021-08-20 01:42:00|336|333.2|336|333.2|336|333.2|336|333.2|0
1629423730000|2021-08-20 01:42:10|335.85|333.05|335.85|333.05|335.85|333.05|335.85|333.05|0
1629423740000|2021-08-20 01:42:20|336|333.2|336|333.2|336|333.2|335.85|333.05|0
1629423750000|2021-08-20 01:42:30|335.85|333.05|335.85|333.05|336|333.2|335.85|333.05|0
1629423760000|2021-08-20 01:42:40|335.4|332.6|335.55|332.75|335.55|332.75|335.4|332.6|0
1629423770000|2021-08-20 01:42:50|335.25|332.45|335.25|332.45|335.4|332.6|335.25|332.45|0
1629423780000|2021-08-20 01:43:00|335.4|332.6|335.25|332.45|335.4|332.6|335.25|332.45|0
1629423790000|2021-08-20 01:43:10|335.1|332.3|335.25|332.45|335.25|332.45|335.1|332.3|0
1629423800000|2021-08-20 01:43:20|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1629423810000|2021-08-20 01:43:30|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1629423820000|2021-08-20 01:43:40|334.95|332.15|334.8|332|335.1|332.3|334.8|332|0
1629423830000|2021-08-20 01:43:50|334.95|332.15|334.95|332.15|334.95|332.15|334.87|332.07|0
1629423840000|2021-08-20 01:44:00|335.1|332.3|335.1|332.3|335.1|332.3|334.95|332.15|0
1629423850000|2021-08-20 01:44:10|334.95|332.15|334.8|332|334.95|332.15|334.8|332|0
1629423860000|2021-08-20 01:44:20|334.64|331.84|334.49|331.69|334.64|331.84|334.49|331.69|0
1629423870000|2021-08-20 01:44:30|334.64|331.84|334.79|331.99|334.79|331.99|334.64|331.84|0
1629423880000|2021-08-20 01:44:40|334.64|331.84|334.34|331.54|334.64|331.84|334.34|331.54|0
1629423890000|2021-08-20 01:44:50|334.04|331.24|334.04|331.24|334.04|331.24|333.89|331.09|0
1629423900000|2021-08-20 01:45:00|334.19|331.39|334.19|331.39|334.19|331.39|334.04|331.24|0
1629423910000|2021-08-20 01:45:10|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1629423920000|2021-08-20 01:45:20|334.19|331.39|334.19|331.39|334.19|331.39|334.04|331.24|0
1629423930000|2021-08-20 01:45:30|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1629423940000|2021-08-20 01:45:40|333.89|331.09|334.04|331.24|334.04|331.24|333.89|331.09|0
1629423950000|2021-08-20 01:45:50|333.89|331.09|333.74|330.94|333.89|331.09|333.74|330.94|0
1629423970000|2021-08-20 01:46:10|333.89|331.09|333.74|330.94|333.89|331.09|333.74|330.94|0
1629423980000|2021-08-20 01:46:20|333.89|331.09|333.74|330.94|333.89|331.09|333.74|330.94|0
1629423990000|2021-08-20 01:46:30|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1629424000000|2021-08-20 01:46:40|334.04|331.24|333.89|331.09|334.04|331.24|333.89|331.09|0
1629424010000|2021-08-20 01:46:50|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1629424020000|2021-08-20 01:47:00|333.89|331.09|334.04|331.24|334.04|331.24|333.81|331.01|0
1629424040000|2021-08-20 01:47:20|334.19|331.39|334.04|331.24|334.19|331.39|334.04|331.24|0
1629424050000|2021-08-20 01:47:30|334.19|331.39|334.49|331.69|334.49|331.69|334.19|331.39|0
1629424060000|2021-08-20 01:47:40|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1629424070000|2021-08-20 01:47:50|334.79|331.99|334.79|331.99|334.79|331.99|334.64|331.84|0
1629424080000|2021-08-20 01:48:00|334.64|331.84|334.87|332.07|334.87|332.07|334.64|331.84|0
1629424090000|2021-08-20 01:48:10|334.94|332.14|334.64|331.84|334.94|332.14|334.64|331.84|0
1629424100000|2021-08-20 01:48:20|334.71|331.91|334.79|331.99|334.79|331.99|334.64|331.84|0
1629424110000|2021-08-20 01:48:30|334.64|331.84|334.79|331.99|334.79|331.99|334.64|331.84|0
1629424120000|2021-08-20 01:48:40|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1629424130000|2021-08-20 01:48:50|334.49|331.69|334.34|331.54|334.49|331.69|334.34|331.54|0
1629424140000|2021-08-20 01:49:00|334.49|331.69|334.34|331.54|334.49|331.69|334.34|331.54|0
1629424150000|2021-08-20 01:49:10|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1629424160000|2021-08-20 01:49:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1629424170000|2021-08-20 01:49:30|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1629424180000|2021-08-20 01:49:40|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1629424190000|2021-08-20 01:49:50|333.81|331.01|333.89|331.09|334.04|331.24|333.81|331.01|0
1629424200000|2021-08-20 01:50:00|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1629424210000|2021-08-20 01:50:10|333.89|331.09|333.96|331.16|333.96|331.16|333.89|331.09|0
1629424220000|2021-08-20 01:50:20|333.89|331.09|334.19|331.39|334.19|331.39|333.89|331.09|0
1629424240000|2021-08-20 01:50:40|334.34|331.54|334.64|331.84|334.79|331.99|334.34|331.54|0
1629424250000|2021-08-20 01:50:50|334.79|331.99|334.79|331.99|334.94|332.14|334.79|331.99|0
1629424260000|2021-08-20 01:51:00|334.94|332.14|334.79|331.99|334.94|332.14|334.79|331.99|0
1629424270000|2021-08-20 01:51:10|334.64|331.84|334.34|331.54|334.64|331.84|334.34|331.54|0
1629424280000|2021-08-20 01:51:20|334.49|331.69|334.34|331.54|334.49|331.69|334.34|331.54|0
1629424290000|2021-08-20 01:51:30|334.26|331.46|334.19|331.39|334.26|331.46|334.19|331.39|0
1629424300000|2021-08-20 01:51:40|334.34|331.54|334.64|331.84|334.64|331.84|334.34|331.54|0
1629424310000|2021-08-20 01:51:50|334.79|331.99|334.79|331.99|334.79|331.99|334.64|331.84|0
1629424330000|2021-08-20 01:52:10|334.64|331.84|334.49|331.69|334.64|331.84|334.49|331.69|0
1629424340000|2021-08-20 01:52:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1629424350000|2021-08-20 01:52:30|334.49|331.69|334.34|331.54|334.49|331.69|334.34|331.54|0
1629424360000|2021-08-20 01:52:40|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1629424370000|2021-08-20 01:52:50|334.49|331.69|334.64|331.84|334.79|331.99|334.49|331.69|0
1629424380000|2021-08-20 01:53:00|334.79|331.99|334.64|331.84|334.79|331.99|334.64|331.84|0
1629424390000|2021-08-20 01:53:10|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1629424400000|2021-08-20 01:53:20|334.64|331.84|334.94|332.14|334.94|332.14|334.64|331.84|0
1629424410000|2021-08-20 01:53:30|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1629424420000|2021-08-20 01:53:40|335.01|332.21|335.09|332.29|335.09|332.29|334.94|332.14|0
1629424440000|2021-08-20 01:54:00|334.94|332.14|335.09|332.29|335.09|332.29|334.94|332.14|0
1629424450000|2021-08-20 01:54:10|335.16|332.36|335.24|332.44|335.24|332.44|335.09|332.29|0
1629424460000|2021-08-20 01:54:20|335.16|332.36|335.09|332.29|335.24|332.44|335.09|332.29|0
1629424470000|2021-08-20 01:54:30|335.24|332.44|335.09|332.29|335.24|332.44|335.09|332.29|0
1629424480000|2021-08-20 01:54:40|335.24|332.44|335.24|332.44|335.24|332.44|335.09|332.29|0
1629424490000|2021-08-20 01:54:50|335.09|332.29|335.24|332.44|335.24|332.44|335.09|332.29|0
1629424500000|2021-08-20 01:55:00|335.09|332.29|334.79|331.99|335.09|332.29|334.79|331.99|0
1629424510000|2021-08-20 01:55:10|334.94|332.14|335.09|332.29|335.09|332.29|334.79|331.99|0
1629424520000|2021-08-20 01:55:20|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1629424530000|2021-08-20 01:55:30|335.09|332.29|335.09|332.29|335.09|332.29|334.94|332.14|0
1629424540000|2021-08-20 01:55:40|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1629424550000|2021-08-20 01:55:50|335.09|332.29|334.79|331.99|335.09|332.29|334.79|331.99|0
1629424560000|2021-08-20 01:56:00|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1629424570000|2021-08-20 01:56:10|334.49|331.69|334.64|331.84|334.64|331.84|334.49|331.69|0
1629424580000|2021-08-20 01:56:20|334.79|331.99|334.94|332.14|334.94|332.14|334.79|331.99|0
1629424590000|2021-08-20 01:56:30|335.09|332.29|335.09|332.29|335.24|332.44|335.09|332.29|0
1629424600000|2021-08-20 01:56:40|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1629424610000|2021-08-20 01:56:50|334.86|332.06|334.94|332.14|334.94|332.14|334.86|332.06|0
1629424620000|2021-08-20 01:57:00|334.79|331.99|334.79|331.99|334.79|331.99|334.71|331.91|0
1629424630000|2021-08-20 01:57:10|334.94|332.14|334.79|331.99|334.94|332.14|334.79|331.99|0
1629424640000|2021-08-20 01:57:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1629424650000|2021-08-20 01:57:30|334.79|331.99|334.64|331.84|334.79|331.99|334.64|331.84|0
1629424660000|2021-08-20 01:57:40|334.71|331.91|334.79|331.99|334.79|331.99|334.71|331.91|0
1629424680000|2021-08-20 01:58:00|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1629424690000|2021-08-20 01:58:10|334.86|332.06|334.94|332.14|334.94|332.14|334.86|332.06|0
1629424700000|2021-08-20 01:58:20|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1629424710000|2021-08-20 01:58:30|334.94|332.14|334.94|332.14|334.94|332.14|334.79|331.99|0
1629424720000|2021-08-20 01:58:40|334.79|331.99|334.94|332.14|334.94|332.14|334.79|331.99|0
1629424740000|2021-08-20 01:59:00|335.01|332.21|334.94|332.14|335.09|332.29|334.94|332.14|0
1629424750000|2021-08-20 01:59:10|335.09|332.29|334.94|332.14|335.09|332.29|334.94|332.14|0
1629424770000|2021-08-20 01:59:30|335.09|332.29|335.39|332.59|335.39|332.59|335.09|332.29|0
1629424780000|2021-08-20 01:59:40|335.24|332.44|335.54|332.74|335.54|332.74|335.24|332.44|0
1629424790000|2021-08-20 01:59:50|335.69|332.89|335.54|332.74|335.69|332.89|335.54|332.74|0
1629424800000|2021-08-20 02:00:00|335.69|332.89|335.69|332.89|335.84|333.04|335.69|332.89|0
1629424810000|2021-08-20 02:00:10|335.54|332.74|335.84|333.04|335.84|333.04|335.54|332.74|0
1629424820000|2021-08-20 02:00:20|335.69|332.89|335.54|332.74|335.69|332.89|335.54|332.74|0
1629424830000|2021-08-20 02:00:30|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1629424840000|2021-08-20 02:00:40|335.54|332.74|335.69|332.89|335.69|332.89|335.46|332.66|0
1629424850000|2021-08-20 02:00:50|335.84|333.04|335.84|333.04|335.84|333.04|335.69|332.89|0
1629424860000|2021-08-20 02:01:00|335.92|333.12|335.84|333.04|336.15|333.35|335.84|333.04|0
1629424870000|2021-08-20 02:01:10|336|333.2|336.15|333.35|336.15|333.35|336|333.2|0
1629424880000|2021-08-20 02:01:20|336.22|333.42|336.3|333.5|336.45|333.65|336.22|333.42|0
1629424890000|2021-08-20 02:01:30|336.15|333.35|336.3|333.5|336.3|333.5|336.15|333.35|0
1629424900000|2021-08-20 02:01:40|336.45|333.65|336.6|333.8|336.6|333.8|336.45|333.65|0
1629424910000|2021-08-20 02:01:50|336.75|333.95|336.6|333.8|336.75|333.95|336.6|333.8|0
1629424940000|2021-08-20 02:02:20|336.45|333.65|336.3|333.5|336.45|333.65|336.3|333.5|0
1629424950000|2021-08-20 02:02:30|336.37|333.57|336.6|333.8|336.6|333.8|336.37|333.57|0
1629424960000|2021-08-20 02:02:40|336.45|333.65|336.45|333.65|336.52|333.72|336.37|333.57|0
1629424970000|2021-08-20 02:02:50|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1629424980000|2021-08-20 02:03:00|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1629424990000|2021-08-20 02:03:10|336.37|333.57|336.15|333.35|336.37|333.57|336.15|333.35|0
1629425000000|2021-08-20 02:03:20|335.99|333.19|335.84|333.04|335.99|333.19|335.84|333.04|0
1629425010000|2021-08-20 02:03:30|335.99|333.19|335.99|333.19|336.07|333.27|335.99|333.19|0
1629425020000|2021-08-20 02:03:40|336.07|333.27|335.99|333.19|336.07|333.27|335.99|333.19|0
1629425030000|2021-08-20 02:03:50|336.15|333.35|336.3|333.5|336.3|333.5|336.15|333.35|0
1629425040000|2021-08-20 02:04:00|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1629425050000|2021-08-20 02:04:10|336.37|333.57|336.6|333.8|336.6|333.8|336.37|333.57|0
1629425060000|2021-08-20 02:04:20|336.67|333.87|336.6|333.8|336.67|333.87|336.6|333.8|0
1629425070000|2021-08-20 02:04:30|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1629425080000|2021-08-20 02:04:40|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1629425090000|2021-08-20 02:04:50|336.75|333.95|336.9|334.1|336.9|334.1|336.75|333.95|0
1629425110000|2021-08-20 02:05:10|337.05|334.25|336.9|334.1|337.05|334.25|336.9|334.1|0
1629425120000|2021-08-20 02:05:20|337.05|334.25|337.51|334.71|337.51|334.71|337.05|334.25|0
1629425130000|2021-08-20 02:05:30|337.35|334.55|337.35|334.55|337.35|334.55|337.2|334.4|0
1629425140000|2021-08-20 02:05:40|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1629425150000|2021-08-20 02:05:50|337.43|334.63|337.35|334.55|337.43|334.63|337.35|334.55|0
1629425160000|2021-08-20 02:06:00|337.51|334.71|337.81|335.01|337.81|335.01|337.51|334.71|0
1629425180000|2021-08-20 02:06:20|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1629425190000|2021-08-20 02:06:30|337.81|335.01|337.81|335.01|337.81|335.01|337.81|335.01|0
1629425200000|2021-08-20 02:06:40|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1629425210000|2021-08-20 02:06:50|337.81|335.01|337.81|335.01|337.81|335.01|337.81|335.01|0
1629425220000|2021-08-20 02:07:00|337.73|334.93|337.66|334.86|337.73|334.93|337.66|334.86|0
1629425230000|2021-08-20 02:07:10|337.58|334.78|337.35|334.55|337.58|334.78|337.35|334.55|0
1629425240000|2021-08-20 02:07:20|337.2|334.4|337.12|334.32|337.2|334.4|337.05|334.25|0
1629425250000|2021-08-20 02:07:30|337.2|334.4|337.35|334.55|337.35|334.55|337.2|334.4|0
1629425260000|2021-08-20 02:07:40|337.5|334.7|337.73|334.93|337.73|334.93|337.5|334.7|0
1629425270000|2021-08-20 02:07:50|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1629425280000|2021-08-20 02:08:00|337.73|334.93|337.66|334.86|337.81|335.01|337.66|334.86|0
1629425290000|2021-08-20 02:08:10|337.58|334.78|337.43|334.63|337.58|334.78|337.43|334.63|0
1629425300000|2021-08-20 02:08:20|337.5|334.7|337.43|334.63|337.5|334.7|337.43|334.63|0
1629425310000|2021-08-20 02:08:30|337.35|334.55|337.5|334.7|337.5|334.7|337.35|334.55|0
1629425320000|2021-08-20 02:08:40|337.35|334.55|337.2|334.4|337.35|334.55|337.2|334.4|0
1629425330000|2021-08-20 02:08:50|337.35|334.55|337.35|334.55|337.35|334.55|337.27|334.47|0
1629425340000|2021-08-20 02:09:00|337.2|334.4|337.35|334.55|337.5|334.7|337.2|334.4|0
1629425350000|2021-08-20 02:09:10|337.27|334.47|337.27|334.47|337.35|334.55|337.27|334.47|0
1629425360000|2021-08-20 02:09:20|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1629425370000|2021-08-20 02:09:30|337.27|334.47|337.2|334.4|337.27|334.47|337.2|334.4|0
1629425380000|2021-08-20 02:09:40|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1629425390000|2021-08-20 02:09:50|337.2|334.4|337.05|334.25|337.2|334.4|337.05|334.25|0
1629425410000|2021-08-20 02:10:10|337.2|334.4|337.2|334.4|337.2|334.4|337.05|334.25|0
1629425420000|2021-08-20 02:10:20|337.05|334.25|337.2|334.4|337.2|334.4|337.05|334.25|0
1629425430000|2021-08-20 02:10:30|337.05|334.25|337.05|334.25|337.05|334.25|336.97|334.17|0
1629425440000|2021-08-20 02:10:40|336.9|334.1|336.9|334.1|336.9|334.1|336.75|333.95|0
1629425450000|2021-08-20 02:10:50|337.05|334.25|337.2|334.4|337.2|334.4|337.05|334.25|0
1629425460000|2021-08-20 02:11:00|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1629425470000|2021-08-20 02:11:10|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1629425480000|2021-08-20 02:11:20|337.12|334.32|336.97|334.17|337.12|334.32|336.97|334.17|0
1629425490000|2021-08-20 02:11:30|336.9|334.1|337.05|334.25|337.05|334.25|336.9|334.1|0
1629425500000|2021-08-20 02:11:40|336.9|334.1|337.2|334.4|337.2|334.4|336.9|334.1|0
1629425510000|2021-08-20 02:11:50|337.35|334.55|337.27|334.47|337.35|334.55|337.27|334.47|0
1629425520000|2021-08-20 02:12:00|337.2|334.4|337.35|334.55|337.35|334.55|337.2|334.4|0
1629425530000|2021-08-20 02:12:10|337.2|334.4|337.35|334.55|337.35|334.55|337.12|334.32|0
1629425550000|2021-08-20 02:12:30|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1629425560000|2021-08-20 02:12:40|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1629425570000|2021-08-20 02:12:50|337.2|334.4|337.35|334.55|337.35|334.55|337.2|334.4|0
1629425580000|2021-08-20 02:13:00|337.2|334.4|337.05|334.25|337.2|334.4|337.05|334.25|0
1629425590000|2021-08-20 02:13:10|336.9|334.1|337.05|334.25|337.2|334.4|336.9|334.1|0
1629425600000|2021-08-20 02:13:20|336.97|334.17|337.05|334.25|337.05|334.25|336.97|334.17|0
1629425610000|2021-08-20 02:13:30|336.9|334.1|336.9|334.1|336.9|334.1|336.9|334.1|0
1629425620000|2021-08-20 02:13:40|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1629425630000|2021-08-20 02:13:50|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1629425640000|2021-08-20 02:14:00|336.44|333.64|336.44|333.64|336.59|333.79|336.44|333.64|0
1629425650000|2021-08-20 02:14:10|336.59|333.79|336.9|334.1|336.9|334.1|336.44|333.64|0
1629425660000|2021-08-20 02:14:20|336.75|333.95|336.75|333.95|336.9|334.1|336.75|333.95|0
1629425670000|2021-08-20 02:14:30|336.9|334.1|336.9|334.1|336.9|334.1|336.75|333.95|0
1629425680000|2021-08-20 02:14:40|337.05|334.25|337.2|334.4|337.2|334.4|337.05|334.25|0
1629425690000|2021-08-20 02:14:50|337.35|334.55|337.27|334.47|337.35|334.55|337.27|334.47|0
1629425700000|2021-08-20 02:15:00|337.42|334.62|337.35|334.55|337.42|334.62|337.35|334.55|0
1629425710000|2021-08-20 02:15:10|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1629425720000|2021-08-20 02:15:20|337.35|334.55|337.35|334.55|337.42|334.62|337.35|334.55|0
1629425730000|2021-08-20 02:15:30|337.65|334.85|337.65|334.85|337.65|334.85|337.5|334.7|0
1629425740000|2021-08-20 02:15:40|337.8|335|337.73|334.93|337.8|335|337.73|334.93|0
1629425750000|2021-08-20 02:15:50|337.8|335|337.8|335|337.8|335|337.65|334.85|0
1629425760000|2021-08-20 02:16:00|337.96|335.16|337.8|335|337.96|335.16|337.8|335|0
1629425770000|2021-08-20 02:16:10|337.65|334.85|337.35|334.55|337.65|334.85|337.35|334.55|0
1629425780000|2021-08-20 02:16:20|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1629425790000|2021-08-20 02:16:30|337.35|334.55|337.12|334.32|337.35|334.55|337.12|334.32|0
1629425800000|2021-08-20 02:16:40|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1629425810000|2021-08-20 02:16:50|337.05|334.25|337.05|334.25|337.2|334.4|337.05|334.25|0
1629425820000|2021-08-20 02:17:00|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1629425830000|2021-08-20 02:17:10|337.35|334.55|337.5|334.7|337.5|334.7|337.35|334.55|0
1629425850000|2021-08-20 02:17:30|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1629425860000|2021-08-20 02:17:40|337.8|335|337.72|334.92|337.8|335|337.72|334.92|0
1629425870000|2021-08-20 02:17:50|337.65|334.85|337.8|335|337.8|335|337.65|334.85|0
1629425880000|2021-08-20 02:18:00|337.65|334.85|337.5|334.7|337.72|334.92|337.5|334.7|0
1629425890000|2021-08-20 02:18:10|337.35|334.55|337.5|334.7|337.5|334.7|337.35|334.55|0
1629425900000|2021-08-20 02:18:20|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1629425910000|2021-08-20 02:18:30|337.42|334.62|337.35|334.55|337.5|334.7|337.35|334.55|0
1629425920000|2021-08-20 02:18:40|337.2|334.4|337.35|334.55|337.35|334.55|337.2|334.4|0
1629425930000|2021-08-20 02:18:50|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1629425940000|2021-08-20 02:19:00|337.35|334.55|337.5|334.7|337.5|334.7|337.27|334.47|0
1629425950000|2021-08-20 02:19:10|337.57|334.77|337.5|334.7|337.65|334.85|337.5|334.7|0
1629425960000|2021-08-20 02:19:20|337.57|334.77|337.5|334.7|337.57|334.77|337.5|334.7|0
1629425970000|2021-08-20 02:19:30|337.65|334.85|337.65|334.85|337.65|334.85|337.5|334.7|0
1629425980000|2021-08-20 02:19:40|337.5|334.7|337.65|334.85|337.65|334.85|337.5|334.7|0
1629425990000|2021-08-20 02:19:50|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1629426000000|2021-08-20 02:20:00|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1629426010000|2021-08-20 02:20:10|337.2|334.4|337.2|334.4|337.27|334.47|337.2|334.4|0
1629426020000|2021-08-20 02:20:20|337.12|334.32|337.2|334.4|337.2|334.4|337.05|334.25|0
1629426030000|2021-08-20 02:20:30|337.12|334.32|337.04|334.24|337.2|334.4|337.04|334.24|0
1629426040000|2021-08-20 02:20:40|336.89|334.09|336.89|334.09|337.04|334.24|336.89|334.09|0
1629426050000|2021-08-20 02:20:50|336.74|333.94|336.89|334.09|336.89|334.09|336.74|333.94|0
1629426060000|2021-08-20 02:21:00|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1629426070000|2021-08-20 02:21:10|336.81|334.01|336.89|334.09|337.04|334.24|336.81|334.01|0
1629426080000|2021-08-20 02:21:20|337.04|334.24|337.04|334.24|337.04|334.24|336.89|334.09|0
1629426090000|2021-08-20 02:21:30|337.2|334.4|337.35|334.55|337.35|334.55|337.2|334.4|0
1629426100000|2021-08-20 02:21:40|337.5|334.7|337.35|334.55|337.5|334.7|337.35|334.55|0
1629426110000|2021-08-20 02:21:50|337.5|334.7|337.5|334.7|337.5|334.7|337.35|334.55|0
1629426130000|2021-08-20 02:22:10|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1629426140000|2021-08-20 02:22:20|337.2|334.4|337.2|334.4|337.35|334.55|337.2|334.4|0
1629426150000|2021-08-20 02:22:30|337.35|334.55|337.12|334.32|337.35|334.55|337.04|334.24|0
1629426160000|2021-08-20 02:22:40|337.2|334.4|337.12|334.32|337.2|334.4|337.04|334.24|0
1629426170000|2021-08-20 02:22:50|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1629426180000|2021-08-20 02:23:00|337.04|334.24|337.04|334.24|337.2|334.4|337.04|334.24|0
1629426190000|2021-08-20 02:23:10|337.2|334.4|337.35|334.55|337.35|334.55|337.04|334.24|0
1629426200000|2021-08-20 02:23:20|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1629426210000|2021-08-20 02:23:30|337.19|334.39|337.04|334.24|337.19|334.39|337.04|334.24|0
1629426220000|2021-08-20 02:23:40|337.19|334.39|336.89|334.09|337.19|334.39|336.89|334.09|0
1629426240000|2021-08-20 02:24:00|336.74|333.94|336.74|333.94|336.89|334.09|336.74|333.94|0
1629426250000|2021-08-20 02:24:10|336.81|334.01|336.74|333.94|336.81|334.01|336.59|333.79|0
1629426260000|2021-08-20 02:24:20|336.89|334.09|336.74|333.94|336.89|334.09|336.74|333.94|0
1629426280000|2021-08-20 02:24:40|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1629426290000|2021-08-20 02:24:50|336.74|333.94|336.59|333.79|336.74|333.94|336.59|333.79|0
1629426300000|2021-08-20 02:25:00|336.51|333.71|336.59|333.79|336.59|333.79|336.51|333.71|0
1629426310000|2021-08-20 02:25:10|336.44|333.64|336.59|333.79|336.59|333.79|336.44|333.64|0
1629426320000|2021-08-20 02:25:20|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1629426330000|2021-08-20 02:25:30|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1629426340000|2021-08-20 02:25:40|336.66|333.86|336.59|333.79|336.66|333.86|336.59|333.79|0
1629426350000|2021-08-20 02:25:50|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1629426360000|2021-08-20 02:26:00|336.59|333.79|336.59|333.79|336.59|333.79|336.44|333.64|0
1629426370000|2021-08-20 02:26:10|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1629426380000|2021-08-20 02:26:20|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1629426390000|2021-08-20 02:26:30|336.96|334.16|337.04|334.24|337.04|334.24|336.96|334.16|0
1629426410000|2021-08-20 02:26:50|337.19|334.39|337.11|334.31|337.19|334.39|337.11|334.31|0
1629426420000|2021-08-20 02:27:00|337.19|334.39|337.34|334.54|337.34|334.54|337.19|334.39|0
1629426430000|2021-08-20 02:27:10|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1629426440000|2021-08-20 02:27:20|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1629426450000|2021-08-20 02:27:30|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1629426460000|2021-08-20 02:27:40|337.19|334.39|337.34|334.54|337.34|334.54|337.19|334.39|0
1629426470000|2021-08-20 02:27:50|337.42|334.62|337.34|334.54|337.5|334.7|337.34|334.54|0
1629426480000|2021-08-20 02:28:00|337.5|334.7|337.34|334.54|337.5|334.7|337.34|334.54|0
1629426490000|2021-08-20 02:28:10|337.5|334.7|337.5|334.7|337.5|334.7|337.34|334.54|0
1629426500000|2021-08-20 02:28:20|337.65|334.85|337.8|335|337.8|335|337.65|334.85|0
1629426510000|2021-08-20 02:28:30|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1629426520000|2021-08-20 02:28:40|337.5|334.7|337.57|334.77|337.57|334.77|337.5|334.7|0
1629426530000|2021-08-20 02:28:50|337.65|334.85|337.5|334.7|337.65|334.85|337.34|334.54|0
1629426550000|2021-08-20 02:29:10|337.65|334.85|337.8|335|337.8|335|337.65|334.85|0
1629426560000|2021-08-20 02:29:20|337.87|335.07|337.65|334.85|337.87|335.07|337.65|334.85|0
1629426580000|2021-08-20 02:29:40|337.57|334.77|337.5|334.7|337.57|334.77|337.5|334.7|0
1629426590000|2021-08-20 02:29:50|337.65|334.85|337.49|334.69|337.65|334.85|337.49|334.69|0
1629426600000|2021-08-20 02:30:00|337.42|334.62|337.49|334.69|337.49|334.69|337.34|334.54|0
1629426610000|2021-08-20 02:30:10|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1629426620000|2021-08-20 02:30:20|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1629426630000|2021-08-20 02:30:30|337.49|334.69|337.49|334.69|337.49|334.69|337.34|334.54|0
1629426640000|2021-08-20 02:30:40|337.34|334.54|337.49|334.69|337.49|334.69|337.34|334.54|0
1629426650000|2021-08-20 02:30:50|337.19|334.39|337.19|334.39|337.34|334.54|337.19|334.39|0
1629426660000|2021-08-20 02:31:00|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1629426670000|2021-08-20 02:31:10|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1629426680000|2021-08-20 02:31:20|336.81|334.01|336.89|334.09|336.89|334.09|336.81|334.01|0
1629426690000|2021-08-20 02:31:30|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1629426700000|2021-08-20 02:31:40|337.19|334.39|337.04|334.24|337.19|334.39|337.04|334.24|0
1629426710000|2021-08-20 02:31:50|337.19|334.39|337.34|334.54|337.34|334.54|337.19|334.39|0
1629426720000|2021-08-20 02:32:00|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1629426730000|2021-08-20 02:32:10|337.57|334.77|337.49|334.69|337.57|334.77|337.49|334.69|0
1629426740000|2021-08-20 02:32:20|337.34|334.54|337.65|334.85|337.65|334.85|337.34|334.54|0
1629426750000|2021-08-20 02:32:30|337.8|335|337.8|335|337.95|335.15|337.8|335|0
1629426760000|2021-08-20 02:32:40|337.87|335.07|337.8|335|337.87|335.07|337.8|335|0
1629426770000|2021-08-20 02:32:50|337.49|334.69|337.49|334.69|337.65|334.85|337.49|334.69|0
1629426780000|2021-08-20 02:33:00|337.57|334.77|337.65|334.85|337.65|334.85|337.57|334.77|0
1629426790000|2021-08-20 02:33:10|337.49|334.69|337.64|334.84|337.64|334.84|337.49|334.69|0
1629426800000|2021-08-20 02:33:20|337.49|334.69|337.64|334.84|337.72|334.92|337.49|334.69|0
1629426810000|2021-08-20 02:33:30|337.8|335|337.8|335|337.8|335|337.64|334.84|0
1629426820000|2021-08-20 02:33:40|337.64|334.84|337.64|334.84|337.8|335|337.64|334.84|0
1629426830000|2021-08-20 02:33:50|337.8|335|337.64|334.84|337.8|335|337.64|334.84|0
1629426840000|2021-08-20 02:34:00|337.8|335|337.34|334.54|337.8|335|337.34|334.54|0
1629426850000|2021-08-20 02:34:10|337.19|334.39|337.34|334.54|337.34|334.54|337.19|334.39|0
1629426860000|2021-08-20 02:34:20|337.19|334.39|337.34|334.54|337.34|334.54|337.19|334.39|0
1629426880000|2021-08-20 02:34:40|337.19|334.39|337.34|334.54|337.34|334.54|337.19|334.39|0
1629426890000|2021-08-20 02:34:50|337.19|334.39|337.04|334.24|337.19|334.39|337.04|334.24|0
1629426900000|2021-08-20 02:35:00|336.89|334.09|337.04|334.24|337.04|334.24|336.89|334.09|0
1629426910000|2021-08-20 02:35:10|337.19|334.39|337.19|334.39|337.34|334.54|337.19|334.39|0
1629426920000|2021-08-20 02:35:20|337.04|334.24|337.04|334.24|337.19|334.39|337.04|334.24|0
1629426930000|2021-08-20 02:35:30|336.89|334.09|337.04|334.24|337.04|334.24|336.89|334.09|0
1629426940000|2021-08-20 02:35:40|336.89|334.09|337.04|334.24|337.04|334.24|336.89|334.09|0
1629426950000|2021-08-20 02:35:50|336.89|334.09|337.04|334.24|337.04|334.24|336.89|334.09|0
1629426970000|2021-08-20 02:36:10|337.11|334.31|337.04|334.24|337.11|334.31|337.04|334.24|0
1629426980000|2021-08-20 02:36:20|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1629426990000|2021-08-20 02:36:30|337.04|334.24|336.89|334.09|337.04|334.24|336.89|334.09|0
1629427000000|2021-08-20 02:36:40|336.74|333.94|336.81|334.01|336.81|334.01|336.74|333.94|0
1629427010000|2021-08-20 02:36:50|336.89|334.09|336.89|334.09|337.04|334.24|336.89|334.09|0
1629427020000|2021-08-20 02:37:00|336.96|334.16|337.04|334.24|337.04|334.24|336.89|334.09|0
1629427040000|2021-08-20 02:37:20|336.96|334.16|337.04|334.24|337.04|334.24|336.89|334.09|0
1629427050000|2021-08-20 02:37:30|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1629427060000|2021-08-20 02:37:40|337.34|334.54|337.19|334.39|337.34|334.54|337.19|334.39|0
1629427080000|2021-08-20 02:38:00|337.11|334.31|337.11|334.31|337.19|334.39|337.11|334.31|0
1629427090000|2021-08-20 02:38:10|337.04|334.24|337.19|334.39|337.19|334.39|337.04|334.24|0
1629427100000|2021-08-20 02:38:20|337.11|334.31|337.19|334.39|337.19|334.39|337.11|334.31|0
1629427110000|2021-08-20 02:38:30|337.04|334.24|336.89|334.09|337.04|334.24|336.89|334.09|0
1629427120000|2021-08-20 02:38:40|336.96|334.16|337.04|334.24|337.04|334.24|336.96|334.16|0
1629427130000|2021-08-20 02:38:50|337.19|334.39|337.04|334.24|337.19|334.39|337.04|334.24|0
1629427140000|2021-08-20 02:39:00|337.11|334.31|337.04|334.24|337.11|334.31|337.04|334.24|0
1629427150000|2021-08-20 02:39:10|337.11|334.31|337.04|334.24|337.11|334.31|337.04|334.24|0
1629427160000|2021-08-20 02:39:20|336.89|334.09|336.89|334.09|337.04|334.24|336.89|334.09|0
1629427180000|2021-08-20 02:39:40|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1629427200000|2021-08-20 02:40:00|336.58|333.78|336.89|334.09|336.89|334.09|336.58|333.78|0
1629427210000|2021-08-20 02:40:10|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1629427220000|2021-08-20 02:40:20|337.11|334.31|337.04|334.24|337.11|334.31|337.04|334.24|0
1629427250000|2021-08-20 02:40:50|337.11|334.31|337.04|334.24|337.11|334.31|337.04|334.24|0
1629427280000|2021-08-20 02:41:20|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1629427310000|2021-08-20 02:41:50|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1629427320000|2021-08-20 02:42:00|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1629427340000|2021-08-20 02:42:20|337.04|334.24|336.88|334.08|337.04|334.24|336.88|334.08|0
1629427350000|2021-08-20 02:42:30|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1629427360000|2021-08-20 02:42:40|336.88|334.08|336.88|334.08|336.88|334.08|336.73|333.93|0
1629427370000|2021-08-20 02:42:50|336.73|333.93|336.43|333.63|336.73|333.93|336.43|333.63|0
1629427380000|2021-08-20 02:43:00|336.58|333.78|336.73|333.93|336.73|333.93|336.58|333.78|0
1629427390000|2021-08-20 02:43:10|336.58|333.78|336.58|333.78|336.73|333.93|336.58|333.78|0
1629427400000|2021-08-20 02:43:20|336.43|333.63|336.43|333.63|336.58|333.78|336.43|333.63|0
1629427410000|2021-08-20 02:43:30|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1629427420000|2021-08-20 02:43:40|336.5|333.7|336.58|333.78|336.58|333.78|336.43|333.63|0
1629427430000|2021-08-20 02:43:50|336.43|333.63|336.58|333.78|336.58|333.78|336.43|333.63|0
1629427440000|2021-08-20 02:44:00|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1629427450000|2021-08-20 02:44:10|336.28|333.48|336.28|333.48|336.28|333.48|336.2|333.4|0
1629427460000|2021-08-20 02:44:20|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1629427470000|2021-08-20 02:44:30|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1629427480000|2021-08-20 02:44:40|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1629427490000|2021-08-20 02:44:50|335.98|333.18|335.83|333.03|335.98|333.18|335.83|333.03|0
1629427500000|2021-08-20 02:45:00|335.67|332.87|335.67|332.87|335.67|332.87|335.6|332.8|0
1629427520000|2021-08-20 02:45:20|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1629427530000|2021-08-20 02:45:30|335.98|333.18|335.98|333.18|335.98|333.18|335.9|333.1|0
1629427540000|2021-08-20 02:45:40|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1629427550000|2021-08-20 02:45:50|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1629427560000|2021-08-20 02:46:00|335.82|333.02|335.98|333.18|335.98|333.18|335.82|333.02|0
1629427570000|2021-08-20 02:46:10|336.05|333.25|335.82|333.02|336.05|333.25|335.82|333.02|0
1629427580000|2021-08-20 02:46:20|335.67|332.87|335.59|332.79|335.67|332.87|335.59|332.79|0
1629427590000|2021-08-20 02:46:30|335.67|332.87|335.59|332.79|335.67|332.87|335.52|332.72|0
1629427600000|2021-08-20 02:46:40|335.52|332.72|335.82|333.02|335.82|333.02|335.52|332.72|0
1629427610000|2021-08-20 02:46:50|335.67|332.87|335.82|333.02|335.82|333.02|335.67|332.87|0
1629427620000|2021-08-20 02:47:00|335.98|333.18|336.2|333.4|336.2|333.4|335.98|333.18|0
1629427630000|2021-08-20 02:47:10|336.28|333.48|336.13|333.33|336.28|333.48|336.13|333.33|0
1629427640000|2021-08-20 02:47:20|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1629427650000|2021-08-20 02:47:30|336.13|333.33|336.28|333.48|336.28|333.48|336.13|333.33|0
1629427660000|2021-08-20 02:47:40|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1629427670000|2021-08-20 02:47:50|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1629427680000|2021-08-20 02:48:00|336.13|333.33|336.05|333.25|336.13|333.33|336.05|333.25|0
1629427690000|2021-08-20 02:48:10|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1629427700000|2021-08-20 02:48:20|336.13|333.33|336.28|333.48|336.28|333.48|336.13|333.33|0
1629427710000|2021-08-20 02:48:30|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1629427720000|2021-08-20 02:48:40|336.28|333.48|335.97|333.17|336.28|333.48|335.97|333.17|0
1629427730000|2021-08-20 02:48:50|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1629427740000|2021-08-20 02:49:00|335.97|333.17|335.97|333.17|336.13|333.33|335.97|333.17|0
1629427750000|2021-08-20 02:49:10|336.13|333.33|336.05|333.25|336.13|333.33|335.97|333.17|0
1629427760000|2021-08-20 02:49:20|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1629427780000|2021-08-20 02:49:40|336.28|333.48|336.13|333.33|336.28|333.48|336.13|333.33|0
1629427790000|2021-08-20 02:49:50|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1629427800000|2021-08-20 02:50:00|336.13|333.33|336.2|333.4|336.28|333.48|336.13|333.33|0
1629427810000|2021-08-20 02:50:10|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1629427820000|2021-08-20 02:50:20|336.28|333.48|336.2|333.4|336.28|333.48|336.12|333.32|0
1629427830000|2021-08-20 02:50:30|336.12|333.32|336.12|333.32|336.2|333.4|336.12|333.32|0
1629427840000|2021-08-20 02:50:40|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1629427850000|2021-08-20 02:50:50|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1629427860000|2021-08-20 02:51:00|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1629427870000|2021-08-20 02:51:10|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1629427880000|2021-08-20 02:51:20|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1629427890000|2021-08-20 02:51:30|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1629427900000|2021-08-20 02:51:40|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1629427910000|2021-08-20 02:51:50|336.05|333.25|335.97|333.17|336.05|333.25|335.97|333.17|0
1629427920000|2021-08-20 02:52:00|336.05|333.25|336.28|333.48|336.28|333.48|336.05|333.25|0
1629427930000|2021-08-20 02:52:10|336.12|333.32|336.28|333.48|336.28|333.48|336.12|333.32|0
1629427940000|2021-08-20 02:52:20|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1629427950000|2021-08-20 02:52:30|336.28|333.48|336.58|333.78|336.58|333.78|336.28|333.48|0
1629427960000|2021-08-20 02:52:40|336.65|333.85|336.58|333.78|336.73|333.93|336.58|333.78|0
1629428000000|2021-08-20 02:53:20|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1629428010000|2021-08-20 02:53:30|336.27|333.47|336.27|333.47|336.43|333.63|336.27|333.47|0
1629428020000|2021-08-20 02:53:40|336.35|333.55|336.43|333.63|336.43|333.63|336.35|333.55|0
1629428030000|2021-08-20 02:53:50|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1629428040000|2021-08-20 02:54:00|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1629428060000|2021-08-20 02:54:20|336.73|333.93|336.73|333.93|336.88|334.08|336.73|333.93|0
1629428070000|2021-08-20 02:54:30|336.8|334|336.88|334.08|336.88|334.08|336.8|334|0
1629428090000|2021-08-20 02:54:50|336.95|334.15|336.88|334.08|336.95|334.15|336.88|334.08|0
1629428100000|2021-08-20 02:55:00|336.95|334.15|337.03|334.23|337.03|334.23|336.95|334.15|0
1629428110000|2021-08-20 02:55:10|337.1|334.3|337.03|334.23|337.1|334.3|337.03|334.23|0
1629428120000|2021-08-20 02:55:20|336.88|334.08|337.1|334.3|337.1|334.3|336.88|334.08|0
1629428130000|2021-08-20 02:55:30|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1629428160000|2021-08-20 02:56:00|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1629428170000|2021-08-20 02:56:10|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1629428180000|2021-08-20 02:56:20|337.03|334.23|337.03|334.23|337.18|334.38|337.03|334.23|0
1629428200000|2021-08-20 02:56:40|337.1|334.3|337.03|334.23|337.18|334.38|337.03|334.23|0
1629428210000|2021-08-20 02:56:50|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1629428220000|2021-08-20 02:57:00|336.8|334|336.73|333.93|336.8|334|336.73|333.93|0
1629428230000|2021-08-20 02:57:10|336.65|333.85|336.73|333.93|336.73|333.93|336.65|333.85|0
1629428240000|2021-08-20 02:57:20|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1629428250000|2021-08-20 02:57:30|336.5|333.7|336.42|333.62|336.58|333.78|336.42|333.62|0
1629428260000|2021-08-20 02:57:40|336.5|333.7|336.42|333.62|336.5|333.7|336.42|333.62|0
1629428280000|2021-08-20 02:58:00|336.27|333.47|336.42|333.62|336.42|333.62|336.27|333.47|0
1629428290000|2021-08-20 02:58:10|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1629428300000|2021-08-20 02:58:20|336.42|333.62|336.27|333.47|336.42|333.62|336.27|333.47|0
1629428310000|2021-08-20 02:58:30|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1629428320000|2021-08-20 02:58:40|336.27|333.47|336.42|333.62|336.42|333.62|336.27|333.47|0
1629428330000|2021-08-20 02:58:50|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1629428340000|2021-08-20 02:59:00|336.42|333.62|336.27|333.47|336.42|333.62|336.27|333.47|0
1629428350000|2021-08-20 02:59:10|336.42|333.62|336.42|333.62|336.57|333.77|336.42|333.62|0
1629428360000|2021-08-20 02:59:20|336.5|333.7|336.57|333.77|336.57|333.77|336.5|333.7|0
1629428370000|2021-08-20 02:59:30|336.65|333.85|336.73|333.93|336.73|333.93|336.57|333.77|0
1629428380000|2021-08-20 02:59:40|336.57|333.77|336.73|333.93|336.73|333.93|336.57|333.77|0
1629428390000|2021-08-20 02:59:50|336.65|333.85|336.65|333.85|336.65|333.85|336.65|333.85|0
1629428400000|2021-08-20 03:00:00|336.73|333.93|336.88|334.08|336.88|334.08|336.73|333.93|0
1629428410000|2021-08-20 03:00:10|336.73|333.93|337.03|334.23|337.03|334.23|336.73|333.93|0
1629428420000|2021-08-20 03:00:20|336.88|334.08|337.18|334.38|337.18|334.38|336.88|334.08|0
1629428430000|2021-08-20 03:00:30|337.03|334.23|337.03|334.23|337.18|334.38|337.03|334.23|0
1629428440000|2021-08-20 03:00:40|336.88|334.08|336.95|334.15|336.95|334.15|336.88|334.08|0
1629428450000|2021-08-20 03:00:50|336.88|334.08|336.88|334.08|337.03|334.23|336.88|334.08|0
1629428460000|2021-08-20 03:01:00|337.03|334.23|337.03|334.23|337.03|334.23|336.88|334.08|0
1629428470000|2021-08-20 03:01:10|336.88|334.08|336.88|334.08|336.95|334.15|336.88|334.08|0
1629428480000|2021-08-20 03:01:20|336.8|334|336.72|333.92|336.8|334|336.72|333.92|0
1629428490000|2021-08-20 03:01:30|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1629428510000|2021-08-20 03:01:50|336.8|334|336.88|334.08|336.88|334.08|336.8|334|0
1629428520000|2021-08-20 03:02:00|337.03|334.23|336.88|334.08|337.03|334.23|336.88|334.08|0
1629428540000|2021-08-20 03:02:20|337.03|334.23|336.88|334.08|337.03|334.23|336.88|334.08|0
1629428550000|2021-08-20 03:02:30|337.03|334.23|336.95|334.15|337.03|334.23|336.95|334.15|0
1629428560000|2021-08-20 03:02:40|337.03|334.23|336.88|334.08|337.03|334.23|336.72|333.92|0
1629428570000|2021-08-20 03:02:50|336.95|334.15|337.03|334.23|337.03|334.23|336.88|334.08|0
1629428580000|2021-08-20 03:03:00|336.88|334.08|337.03|334.23|337.03|334.23|336.88|334.08|0
1629428590000|2021-08-20 03:03:10|336.88|334.08|336.88|334.08|337.03|334.23|336.88|334.08|0
1629428600000|2021-08-20 03:03:20|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1629428610000|2021-08-20 03:03:30|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1629428620000|2021-08-20 03:03:40|336.72|333.92|336.87|334.07|336.87|334.07|336.72|333.92|0
1629428630000|2021-08-20 03:03:50|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1629428660000|2021-08-20 03:04:20|337.1|334.3|337.33|334.53|337.33|334.53|337.1|334.3|0
1629428670000|2021-08-20 03:04:30|337.18|334.38|337.03|334.23|337.18|334.38|337.03|334.23|0
1629428690000|2021-08-20 03:04:50|337.1|334.3|337.03|334.23|337.1|334.3|337.03|334.23|0
1629428700000|2021-08-20 03:05:00|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1629428710000|2021-08-20 03:05:10|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1629428720000|2021-08-20 03:05:20|336.8|334|336.72|333.92|336.87|334.07|336.72|333.92|0
1629428730000|2021-08-20 03:05:30|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1629428760000|2021-08-20 03:06:00|337.03|334.23|337.18|334.38|337.18|334.38|337.03|334.23|0
1629428770000|2021-08-20 03:06:10|337.33|334.53|337.18|334.38|337.33|334.53|337.18|334.38|0
1629428780000|2021-08-20 03:06:20|337.25|334.45|337.33|334.53|337.33|334.53|337.25|334.45|0
1629428790000|2021-08-20 03:06:30|337.4|334.6|337.33|334.53|337.4|334.6|337.33|334.53|0
1629428810000|2021-08-20 03:06:50|337.48|334.68|337.63|334.83|337.63|334.83|337.48|334.68|0
1629428820000|2021-08-20 03:07:00|337.48|334.68|337.48|334.68|337.55|334.75|337.48|334.68|0
1629428830000|2021-08-20 03:07:10|337.33|334.53|337.18|334.38|337.33|334.53|337.18|334.38|0
1629428840000|2021-08-20 03:07:20|337.33|334.53|337.33|334.53|337.33|334.53|337.18|334.38|0
1629428850000|2021-08-20 03:07:30|337.18|334.38|337.25|334.45|337.25|334.45|337.18|334.38|0
1629428860000|2021-08-20 03:07:40|337.33|334.53|337.18|334.38|337.33|334.53|337.18|334.38|0
1629428870000|2021-08-20 03:07:50|337.25|334.45|337.33|334.53|337.33|334.53|337.25|334.45|0
1629428890000|2021-08-20 03:08:10|337.48|334.68|337.33|334.53|337.48|334.68|337.33|334.53|0
1629428910000|2021-08-20 03:08:30|337.48|334.68|337.33|334.53|337.48|334.68|337.33|334.53|0
1629428920000|2021-08-20 03:08:40|337.48|334.68|337.33|334.53|337.48|334.68|337.33|334.53|0
1629428930000|2021-08-20 03:08:50|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1629428940000|2021-08-20 03:09:00|337.63|334.83|337.78|334.98|337.78|334.98|337.63|334.83|0
1629428950000|2021-08-20 03:09:10|337.93|335.13|337.93|335.13|337.93|335.13|337.93|335.13|0
1629428960000|2021-08-20 03:09:20|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1629428980000|2021-08-20 03:09:40|337.63|334.83|337.48|334.68|337.63|334.83|337.48|334.68|0
1629428990000|2021-08-20 03:09:50|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1629429000000|2021-08-20 03:10:00|337.48|334.68|337.48|334.68|337.48|334.68|337.4|334.6|0
1629429010000|2021-08-20 03:10:10|337.4|334.6|337.33|334.53|337.4|334.6|337.33|334.53|0
1629429020000|2021-08-20 03:10:20|337.4|334.6|337.33|334.53|337.4|334.6|337.33|334.53|0
1629429030000|2021-08-20 03:10:30|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1629429050000|2021-08-20 03:10:50|337.55|334.75|337.63|334.83|337.63|334.83|337.48|334.68|0
1629429060000|2021-08-20 03:11:00|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1629429070000|2021-08-20 03:11:10|337.63|334.83|337.93|335.13|337.93|335.13|337.63|334.83|0
1629429080000|2021-08-20 03:11:20|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1629429090000|2021-08-20 03:11:30|338.23|335.43|338.54|335.74|338.54|335.74|338.23|335.43|0
1629429100000|2021-08-20 03:11:40|338.46|335.66|338.54|335.74|338.54|335.74|338.39|335.59|0
1629429110000|2021-08-20 03:11:50|338.69|335.89|338.54|335.74|338.69|335.89|338.54|335.74|0
1629429120000|2021-08-20 03:12:00|338.69|335.89|338.54|335.74|338.84|336.04|338.54|335.74|0
1629429130000|2021-08-20 03:12:10|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1629429140000|2021-08-20 03:12:20|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1629429150000|2021-08-20 03:12:30|338.69|335.89|338.69|335.89|338.69|335.89|338.54|335.74|0
1629429170000|2021-08-20 03:12:50|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1629429180000|2021-08-20 03:13:00|338.39|335.59|338.54|335.74|338.54|335.74|338.39|335.59|0
1629429190000|2021-08-20 03:13:10|338.46|335.66|338.54|335.74|338.54|335.74|338.46|335.66|0
1629429220000|2021-08-20 03:13:40|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1629429240000|2021-08-20 03:14:00|338.54|335.74|338.69|335.89|338.69|335.89|338.54|335.74|0
1629429250000|2021-08-20 03:14:10|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1629429260000|2021-08-20 03:14:20|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1629429280000|2021-08-20 03:14:40|338.84|336.04|338.99|336.19|339.3|336.5|338.84|336.04|0
1629429290000|2021-08-20 03:14:50|339.14|336.34|339.14|336.34|339.3|336.5|339.14|336.34|0
1629429300000|2021-08-20 03:15:00|338.99|336.19|339.14|336.34|339.14|336.34|338.84|336.04|0
1629429320000|2021-08-20 03:15:20|339.22|336.42|339.45|336.65|339.45|336.65|339.22|336.42|0
1629429330000|2021-08-20 03:15:30|339.29|336.49|339.14|336.34|339.29|336.49|339.14|336.34|0
1629429340000|2021-08-20 03:15:40|339.29|336.49|339.14|336.34|339.29|336.49|339.14|336.34|0
1629429350000|2021-08-20 03:15:50|339.29|336.49|339.22|336.42|339.29|336.49|339.22|336.42|0
1629429360000|2021-08-20 03:16:00|339.29|336.49|339.37|336.57|339.37|336.57|339.29|336.49|0
1629429370000|2021-08-20 03:16:10|339.45|336.65|339.14|336.34|339.45|336.65|339.14|336.34|0
1629429380000|2021-08-20 03:16:20|338.99|336.19|339.14|336.34|339.14|336.34|338.99|336.19|0
1629429390000|2021-08-20 03:16:30|339.06|336.26|339.14|336.34|339.14|336.34|338.99|336.19|0
1629429400000|2021-08-20 03:16:40|338.99|336.19|339.06|336.26|339.14|336.34|338.99|336.19|0
1629429410000|2021-08-20 03:16:50|339.14|336.34|338.99|336.19|339.14|336.34|338.99|336.19|0
1629429420000|2021-08-20 03:17:00|339.14|336.34|339.22|336.42|339.29|336.49|339.14|336.34|0
1629429430000|2021-08-20 03:17:10|339.14|336.34|338.91|336.11|339.14|336.34|338.91|336.11|0
1629429440000|2021-08-20 03:17:20|338.84|336.04|338.84|336.04|338.99|336.19|338.84|336.04|0
1629429460000|2021-08-20 03:17:40|338.69|335.89|338.61|335.81|338.69|335.89|338.61|335.81|0
1629429470000|2021-08-20 03:17:50|338.54|335.74|338.53|335.73|338.61|335.81|338.53|335.73|0
1629429480000|2021-08-20 03:18:00|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1629429490000|2021-08-20 03:18:10|338.84|336.04|338.69|335.89|338.84|336.04|338.69|335.89|0
1629429510000|2021-08-20 03:18:30|338.53|335.73|338.61|335.81|338.61|335.81|338.53|335.73|0
1629429520000|2021-08-20 03:18:40|338.53|335.73|338.69|335.89|338.69|335.89|338.53|335.73|0
1629429540000|2021-08-20 03:19:00|338.84|336.04|338.84|336.04|338.99|336.19|338.84|336.04|0
1629429550000|2021-08-20 03:19:10|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1629429560000|2021-08-20 03:19:20|339.14|336.34|339.06|336.26|339.14|336.34|338.99|336.19|0
1629429570000|2021-08-20 03:19:30|339.14|336.34|339.06|336.26|339.14|336.34|339.06|336.26|0
1629429580000|2021-08-20 03:19:40|338.99|336.19|339.14|336.34|339.14|336.34|338.99|336.19|0
1629429600000|2021-08-20 03:20:00|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1629429610000|2021-08-20 03:20:10|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1629429620000|2021-08-20 03:20:20|339.6|336.8|339.44|336.64|339.6|336.8|339.44|336.64|0
1629429630000|2021-08-20 03:20:30|339.52|336.72|339.29|336.49|339.52|336.72|339.29|336.49|0
1629429640000|2021-08-20 03:20:40|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1629429660000|2021-08-20 03:21:00|339.29|336.49|339.29|336.49|339.29|336.49|339.14|336.34|0
1629429670000|2021-08-20 03:21:10|339.14|336.34|339.14|336.34|339.29|336.49|339.14|336.34|0
1629429690000|2021-08-20 03:21:30|339.06|336.26|338.99|336.19|339.06|336.26|338.99|336.19|0
1629429700000|2021-08-20 03:21:40|338.84|336.04|338.99|336.19|338.99|336.19|338.84|336.04|0
1629429720000|2021-08-20 03:22:00|339.14|336.34|339.29|336.49|339.29|336.49|339.14|336.34|0
1629429730000|2021-08-20 03:22:10|339.14|336.34|339.29|336.49|339.29|336.49|339.14|336.34|0
1629429740000|2021-08-20 03:22:20|339.14|336.34|339.21|336.41|339.21|336.41|339.14|336.34|0
1629429750000|2021-08-20 03:22:30|339.29|336.49|339.14|336.34|339.29|336.49|339.14|336.34|0
1629429760000|2021-08-20 03:22:40|339.21|336.41|339.29|336.49|339.29|336.49|339.14|336.34|0
1629429770000|2021-08-20 03:22:50|339.14|336.34|339.29|336.49|339.29|336.49|339.14|336.34|0
1629429780000|2021-08-20 03:23:00|339.21|336.41|339.21|336.41|339.29|336.49|339.21|336.41|0
1629429790000|2021-08-20 03:23:10|339.14|336.34|338.91|336.11|339.14|336.34|338.91|336.11|0
1629429800000|2021-08-20 03:23:20|338.84|336.04|338.84|336.04|338.91|336.11|338.84|336.04|0
1629429810000|2021-08-20 03:23:30|338.99|336.19|338.68|335.88|338.99|336.19|338.68|335.88|0
1629429820000|2021-08-20 03:23:40|338.84|336.04|338.68|335.88|338.84|336.04|338.68|335.88|0
1629429850000|2021-08-20 03:24:10|338.84|336.04|338.99|336.19|338.99|336.19|338.84|336.04|0
1629429860000|2021-08-20 03:24:20|339.14|336.34|338.99|336.19|339.14|336.34|338.99|336.19|0
1629429870000|2021-08-20 03:24:30|339.06|336.26|339.14|336.34|339.14|336.34|338.99|336.19|0
1629429880000|2021-08-20 03:24:40|339.29|336.49|339.14|336.34|339.29|336.49|339.14|336.34|0
1629429890000|2021-08-20 03:24:50|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1629429900000|2021-08-20 03:25:00|339.29|336.49|339.14|336.34|339.29|336.49|339.14|336.34|0
1629429910000|2021-08-20 03:25:10|338.99|336.19|338.84|336.04|338.99|336.19|338.84|336.04|0
1629429920000|2021-08-20 03:25:20|338.68|335.88|338.68|335.88|338.84|336.04|338.68|335.88|0
1629429950000|2021-08-20 03:25:50|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1629429960000|2021-08-20 03:26:00|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1629429970000|2021-08-20 03:26:10|338.23|335.43|338.38|335.58|338.38|335.58|338.23|335.43|0
1629429980000|2021-08-20 03:26:20|338.53|335.73|338.38|335.58|338.53|335.73|338.38|335.58|0
1629429990000|2021-08-20 03:26:30|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1629430010000|2021-08-20 03:26:50|338.38|335.58|338.53|335.73|338.53|335.73|338.38|335.58|0
1629430020000|2021-08-20 03:27:00|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1629430040000|2021-08-20 03:27:20|338.6|335.8|338.53|335.73|338.6|335.8|338.53|335.73|0
1629430060000|2021-08-20 03:27:40|338.68|335.88|338.68|335.88|338.68|335.88|338.53|335.73|0
1629430070000|2021-08-20 03:27:50|338.83|336.03|338.99|336.19|338.99|336.19|338.83|336.03|0
1629430080000|2021-08-20 03:28:00|338.83|336.03|338.91|336.11|338.91|336.11|338.83|336.03|0
1629430090000|2021-08-20 03:28:10|338.83|336.03|338.68|335.88|338.83|336.03|338.68|335.88|0
1629430100000|2021-08-20 03:28:20|338.53|335.73|338.53|335.73|338.68|335.88|338.53|335.73|0
1629430110000|2021-08-20 03:28:30|338.68|335.88|338.53|335.73|338.68|335.88|338.53|335.73|0
1629430120000|2021-08-20 03:28:40|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1629430130000|2021-08-20 03:28:50|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1629430140000|2021-08-20 03:29:00|338.45|335.65|338.3|335.5|338.45|335.65|338.3|335.5|0
1629430150000|2021-08-20 03:29:10|338.23|335.43|338.08|335.28|338.23|335.43|338.08|335.28|0
1629430170000|2021-08-20 03:29:30|338.23|335.43|338.08|335.28|338.23|335.43|338.08|335.28|0
1629430180000|2021-08-20 03:29:40|337.92|335.12|338.08|335.28|338.08|335.28|337.92|335.12|0
1629430190000|2021-08-20 03:29:50|338.07|335.27|337.92|335.12|338.07|335.27|337.92|335.12|0
1629430200000|2021-08-20 03:30:00|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1629430210000|2021-08-20 03:30:10|338.23|335.43|338.15|335.35|338.23|335.43|338.15|335.35|0
1629430220000|2021-08-20 03:30:20|338.23|335.43|338.23|335.43|338.23|335.43|338.15|335.35|0
1629430230000|2021-08-20 03:30:30|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1629430240000|2021-08-20 03:30:40|338.23|335.43|338.07|335.27|338.23|335.43|338.07|335.27|0
1629430250000|2021-08-20 03:30:50|337.92|335.12|337.92|335.12|337.92|335.12|337.92|335.12|0
1629430260000|2021-08-20 03:31:00|338|335.2|338|335.2|338|335.2|337.92|335.12|0
1629430270000|2021-08-20 03:31:10|337.92|335.12|337.92|335.12|337.92|335.12|337.92|335.12|0
1629430280000|2021-08-20 03:31:20|337.62|334.82|337.62|334.82|337.69|334.89|337.62|334.82|0
1629430290000|2021-08-20 03:31:30|337.47|334.67|337.32|334.52|337.47|334.67|337.32|334.52|0
1629430300000|2021-08-20 03:31:40|337.47|334.67|337.17|334.37|337.47|334.67|337.17|334.37|0
1629430310000|2021-08-20 03:31:50|337.32|334.52|337.17|334.37|337.32|334.52|337.17|334.37|0
1629430320000|2021-08-20 03:32:00|337.32|334.52|337.39|334.59|337.39|334.59|337.32|334.52|0
1629430330000|2021-08-20 03:32:10|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1629430340000|2021-08-20 03:32:20|337.39|334.59|337.47|334.67|337.62|334.82|337.39|334.59|0
1629430350000|2021-08-20 03:32:30|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1629430360000|2021-08-20 03:32:40|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1629430370000|2021-08-20 03:32:50|337.32|334.52|337.47|334.67|337.47|334.67|337.32|334.52|0
1629430380000|2021-08-20 03:33:00|337.32|334.52|337.47|334.67|337.47|334.67|337.32|334.52|0
1629430390000|2021-08-20 03:33:10|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1629430410000|2021-08-20 03:33:30|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1629430420000|2021-08-20 03:33:40|337.32|334.52|337.16|334.36|337.32|334.52|337.16|334.36|0
1629430440000|2021-08-20 03:34:00|337.32|334.52|337.16|334.36|337.32|334.52|337.16|334.36|0
1629430450000|2021-08-20 03:34:10|337.32|334.52|337.16|334.36|337.32|334.52|337.16|334.36|0
1629430460000|2021-08-20 03:34:20|337.01|334.21|336.86|334.06|337.01|334.21|336.78|333.98|0
1629430470000|2021-08-20 03:34:30|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1629430480000|2021-08-20 03:34:40|336.78|333.98|336.86|334.06|336.86|334.06|336.71|333.91|0
1629430490000|2021-08-20 03:34:50|336.93|334.13|336.86|334.06|336.93|334.13|336.86|334.06|0
1629430500000|2021-08-20 03:35:00|337.01|334.21|337.01|334.21|337.01|334.21|337.01|334.21|0
1629430510000|2021-08-20 03:35:10|337.09|334.29|337.01|334.21|337.16|334.36|336.86|334.06|0
1629430530000|2021-08-20 03:35:30|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1629430540000|2021-08-20 03:35:40|337.32|334.52|337.16|334.36|337.32|334.52|337.16|334.36|0
1629430550000|2021-08-20 03:35:50|337.01|334.21|336.86|334.06|337.01|334.21|336.86|334.06|0
1629430560000|2021-08-20 03:36:00|336.71|333.91|336.26|333.46|336.78|333.98|336.26|333.46|0
1629430570000|2021-08-20 03:36:10|336.11|333.31|336.41|333.61|336.41|333.61|336.11|333.31|0
1629430580000|2021-08-20 03:36:20|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1629430590000|2021-08-20 03:36:30|336.41|333.61|336.26|333.46|336.41|333.61|336.26|333.46|0
1629430600000|2021-08-20 03:36:40|336.41|333.61|336.56|333.76|336.56|333.76|336.41|333.61|0
1629430610000|2021-08-20 03:36:50|336.41|333.61|336.71|333.91|336.71|333.91|336.41|333.61|0
1629430620000|2021-08-20 03:37:00|336.56|333.76|336.78|333.98|336.86|334.06|336.56|333.76|0
1629430630000|2021-08-20 03:37:10|336.86|334.06|336.86|334.06|337.01|334.21|336.86|334.06|0
1629430640000|2021-08-20 03:37:20|337.01|334.21|336.71|333.91|337.16|334.36|336.71|333.91|0
1629430650000|2021-08-20 03:37:30|336.86|334.06|336.71|333.91|336.86|334.06|336.71|333.91|0
1629430670000|2021-08-20 03:37:50|336.86|334.06|336.71|333.91|336.86|334.06|336.71|333.91|0
1629430680000|2021-08-20 03:38:00|336.86|334.06|336.71|333.91|336.86|334.06|336.71|333.91|0
1629430690000|2021-08-20 03:38:10|336.56|333.76|336.56|333.76|336.71|333.91|336.56|333.76|0
1629430700000|2021-08-20 03:38:20|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1629430710000|2021-08-20 03:38:30|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1629430720000|2021-08-20 03:38:40|336.41|333.61|336.26|333.46|336.41|333.61|336.26|333.46|0
1629430730000|2021-08-20 03:38:50|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1629430740000|2021-08-20 03:39:00|336.41|333.61|336.1|333.3|336.41|333.61|336.1|333.3|0
1629430750000|2021-08-20 03:39:10|335.95|333.15|335.95|333.15|336.1|333.3|335.95|333.15|0
1629430760000|2021-08-20 03:39:20|336.1|333.3|336.18|333.38|336.18|333.38|336.1|333.3|0
1629430770000|2021-08-20 03:39:30|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1629430780000|2021-08-20 03:39:40|336.25|333.45|335.8|333|336.25|333.45|335.8|333|0
1629430790000|2021-08-20 03:39:50|335.95|333.15|335.8|333|335.95|333.15|335.8|333|0
1629430800000|2021-08-20 03:40:00|335.95|333.15|335.95|333.15|335.95|333.15|335.95|333.15|0
1629430810000|2021-08-20 03:40:10|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1629430820000|2021-08-20 03:40:20|335.95|333.15|336.1|333.3|336.1|333.3|335.95|333.15|0
1629430830000|2021-08-20 03:40:30|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1629430860000|2021-08-20 03:41:00|336.33|333.53|336.25|333.45|336.41|333.61|336.25|333.45|0
1629430870000|2021-08-20 03:41:10|336.1|333.3|336.25|333.45|336.25|333.45|336.1|333.3|0
1629430890000|2021-08-20 03:41:30|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1629430900000|2021-08-20 03:41:40|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1629430910000|2021-08-20 03:41:50|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1629430920000|2021-08-20 03:42:00|336.1|333.3|336.1|333.3|336.1|333.3|335.95|333.15|0
1629430930000|2021-08-20 03:42:10|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1629430940000|2021-08-20 03:42:20|336.1|333.3|336.25|333.45|336.25|333.45|336.1|333.3|0
1629430950000|2021-08-20 03:42:30|336.33|333.53|336.25|333.45|336.4|333.6|336.25|333.45|0
1629430960000|2021-08-20 03:42:40|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1629430970000|2021-08-20 03:42:50|336.4|333.6|336.48|333.68|336.48|333.68|336.4|333.6|0
1629430980000|2021-08-20 03:43:00|336.56|333.76|336.56|333.76|336.56|333.76|336.4|333.6|0
1629430990000|2021-08-20 03:43:10|336.48|333.68|336.71|333.91|336.71|333.91|336.48|333.68|0
1629431000000|2021-08-20 03:43:20|336.56|333.76|336.71|333.91|336.71|333.91|336.56|333.76|0
1629431010000|2021-08-20 03:43:30|336.56|333.76|336.71|333.91|336.71|333.91|336.56|333.76|0
1629431020000|2021-08-20 03:43:40|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1629431030000|2021-08-20 03:43:50|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1629431050000|2021-08-20 03:44:10|336.71|333.91|336.56|333.76|336.71|333.91|336.56|333.76|0
1629431060000|2021-08-20 03:44:20|336.55|333.75|336.86|334.06|336.86|334.06|336.55|333.75|0
1629431070000|2021-08-20 03:44:30|336.78|333.98|336.71|333.91|336.86|334.06|336.71|333.91|0
1629431080000|2021-08-20 03:44:40|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1629431090000|2021-08-20 03:44:50|336.71|333.91|336.71|333.91|336.71|333.91|336.63|333.83|0
1629431100000|2021-08-20 03:45:00|336.55|333.75|336.55|333.75|336.55|333.75|336.4|333.6|0
1629431110000|2021-08-20 03:45:10|336.4|333.6|336.55|333.75|336.55|333.75|336.4|333.6|0
1629431130000|2021-08-20 03:45:30|336.48|333.68|336.55|333.75|336.55|333.75|336.4|333.6|0
1629431140000|2021-08-20 03:45:40|336.63|333.83|336.71|333.91|336.71|333.91|336.63|333.83|0
1629431150000|2021-08-20 03:45:50|336.63|333.83|336.55|333.75|336.63|333.83|336.55|333.75|0
1629431160000|2021-08-20 03:46:00|336.4|333.6|336.55|333.75|336.55|333.75|336.4|333.6|0
1629431180000|2021-08-20 03:46:20|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1629431190000|2021-08-20 03:46:30|336.25|333.45|336.1|333.3|336.4|333.6|336.1|333.3|0
1629431200000|2021-08-20 03:46:40|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1629431220000|2021-08-20 03:47:00|336.1|333.3|336.17|333.37|336.25|333.45|336.1|333.3|0
1629431230000|2021-08-20 03:47:10|336.25|333.45|336.4|333.6|336.4|333.6|336.25|333.45|0
1629431250000|2021-08-20 03:47:30|336.55|333.75|336.63|333.83|336.63|333.83|336.55|333.75|0
1629431260000|2021-08-20 03:47:40|336.55|333.75|336.4|333.6|336.55|333.75|336.4|333.6|0
1629431270000|2021-08-20 03:47:50|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1629431280000|2021-08-20 03:48:00|336.47|333.67|336.4|333.6|336.47|333.67|336.4|333.6|0
1629431300000|2021-08-20 03:48:20|336.32|333.52|336.4|333.6|336.4|333.6|336.32|333.52|0
1629431310000|2021-08-20 03:48:30|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1629431320000|2021-08-20 03:48:40|336.63|333.83|336.7|333.9|336.7|333.9|336.63|333.83|0
1629431330000|2021-08-20 03:48:50|336.55|333.75|336.7|333.9|336.7|333.9|336.55|333.75|0
1629431340000|2021-08-20 03:49:00|336.78|333.98|336.86|334.06|336.86|334.06|336.7|333.9|0
1629431350000|2021-08-20 03:49:10|337.01|334.21|337.01|334.21|337.01|334.21|336.86|334.06|0
1629431360000|2021-08-20 03:49:20|336.93|334.13|337.01|334.21|337.01|334.21|336.93|334.13|0
1629431370000|2021-08-20 03:49:30|337.08|334.28|337.16|334.36|337.16|334.36|337.08|334.28|0
1629431380000|2021-08-20 03:49:40|337.31|334.51|337.31|334.51|337.46|334.66|337.31|334.51|0
1629431390000|2021-08-20 03:49:50|337.46|334.66|337.16|334.36|337.46|334.66|337.16|334.36|0
1629431400000|2021-08-20 03:50:00|337.23|334.43|337.31|334.51|337.31|334.51|337.01|334.21|0
1629431420000|2021-08-20 03:50:20|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1629431430000|2021-08-20 03:50:30|337.01|334.21|337.01|334.21|337.16|334.36|337.01|334.21|0
1629431440000|2021-08-20 03:50:40|337.16|334.36|337.01|334.21|337.16|334.36|336.85|334.05|0
1629431450000|2021-08-20 03:50:50|336.85|334.05|337.01|334.21|337.01|334.21|336.85|334.05|0
1629431460000|2021-08-20 03:51:00|336.85|334.05|336.85|334.05|336.85|334.05|336.85|334.05|0
1629431480000|2021-08-20 03:51:20|336.7|333.9|336.78|333.98|336.78|333.98|336.7|333.9|0
1629431490000|2021-08-20 03:51:30|336.85|334.05|336.85|334.05|337.01|334.21|336.85|334.05|0
1629431500000|2021-08-20 03:51:40|337.01|334.21|337.16|334.36|337.16|334.36|337.01|334.21|0
1629431510000|2021-08-20 03:51:50|337.31|334.51|337.46|334.66|337.46|334.66|337.31|334.51|0
1629431520000|2021-08-20 03:52:00|337.31|334.51|337.16|334.36|337.31|334.51|337.16|334.36|0
1629431530000|2021-08-20 03:52:10|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1629431540000|2021-08-20 03:52:20|337.38|334.58|337.31|334.51|337.46|334.66|337.31|334.51|0
1629431550000|2021-08-20 03:52:30|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1629431560000|2021-08-20 03:52:40|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1629431580000|2021-08-20 03:53:00|337.31|334.51|337.46|334.66|337.46|334.66|337.31|334.51|0
1629431600000|2021-08-20 03:53:20|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1629431610000|2021-08-20 03:53:30|337.38|334.58|337.31|334.51|337.46|334.66|337.31|334.51|0
1629431620000|2021-08-20 03:53:40|337.46|334.66|337.61|334.81|337.61|334.81|337.46|334.66|0
1629431630000|2021-08-20 03:53:50|337.46|334.66|337.61|334.81|337.61|334.81|337.46|334.66|0
1629431650000|2021-08-20 03:54:10|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1629431660000|2021-08-20 03:54:20|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1629431680000|2021-08-20 03:54:40|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1629431690000|2021-08-20 03:54:50|337.16|334.36|337.08|334.28|337.31|334.51|337.08|334.28|0
1629431700000|2021-08-20 03:55:00|337.16|334.36|337.31|334.51|337.46|334.66|337.16|334.36|0
1629431720000|2021-08-20 03:55:20|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1629431730000|2021-08-20 03:55:30|337.23|334.43|337.61|334.81|337.61|334.81|337.23|334.43|0
1629431740000|2021-08-20 03:55:40|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1629431760000|2021-08-20 03:56:00|337.83|335.03|337.76|334.96|337.83|335.03|337.76|334.96|0
1629431770000|2021-08-20 03:56:10|337.83|335.03|337.76|334.96|337.91|335.11|337.76|334.96|0
1629431790000|2021-08-20 03:56:30|337.61|334.81|337.76|334.96|337.76|334.96|337.61|334.81|0
1629431800000|2021-08-20 03:56:40|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1629431810000|2021-08-20 03:56:50|337.46|334.66|337.61|334.81|337.61|334.81|337.46|334.66|0
1629431820000|2021-08-20 03:57:00|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1629431830000|2021-08-20 03:57:10|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1629431840000|2021-08-20 03:57:20|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1629431850000|2021-08-20 03:57:30|337.91|335.11|338.06|335.26|338.06|335.26|337.91|335.11|0
1629431870000|2021-08-20 03:57:50|338.21|335.41|338.06|335.26|338.21|335.41|338.06|335.26|0
1629431880000|2021-08-20 03:58:00|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1629431890000|2021-08-20 03:58:10|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629431910000|2021-08-20 03:58:30|337.98|335.18|337.91|335.11|337.98|335.18|337.91|335.11|0
1629431920000|2021-08-20 03:58:40|337.98|335.18|338.06|335.26|338.06|335.26|337.98|335.18|0
1629431930000|2021-08-20 03:58:50|338.21|335.41|338.06|335.26|338.21|335.41|338.06|335.26|0
1629431940000|2021-08-20 03:59:00|338.14|335.34|338.21|335.41|338.21|335.41|338.06|335.26|0
1629431950000|2021-08-20 03:59:10|338.06|335.26|338.37|335.57|338.37|335.57|338.06|335.26|0
1629431960000|2021-08-20 03:59:20|338.21|335.41|338.37|335.57|338.37|335.57|338.21|335.41|0
1629432000000|2021-08-20 04:00:00|338.52|335.72|338.67|335.87|338.67|335.87|338.52|335.72|0
1629432010000|2021-08-20 04:00:10|338.52|335.72|338.21|335.41|338.52|335.72|338.21|335.41|0
1629432020000|2021-08-20 04:00:20|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1629432030000|2021-08-20 04:00:30|338.06|335.26|338.21|335.41|338.21|335.41|338.06|335.26|0
1629432040000|2021-08-20 04:00:40|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432060000|2021-08-20 04:01:00|338.21|335.41|338.21|335.41|338.36|335.56|338.21|335.41|0
1629432070000|2021-08-20 04:01:10|338.29|335.49|338.36|335.56|338.36|335.56|338.29|335.49|0
1629432080000|2021-08-20 04:01:20|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1629432090000|2021-08-20 04:01:30|338.06|335.26|338.21|335.41|338.21|335.41|338.06|335.26|0
1629432100000|2021-08-20 04:01:40|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1629432130000|2021-08-20 04:02:10|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1629432140000|2021-08-20 04:02:20|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1629432160000|2021-08-20 04:02:40|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1629432170000|2021-08-20 04:02:50|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1629432180000|2021-08-20 04:03:00|338.36|335.56|338.28|335.48|338.36|335.56|338.21|335.41|0
1629432190000|2021-08-20 04:03:10|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1629432200000|2021-08-20 04:03:20|338.28|335.48|338.21|335.41|338.28|335.48|338.21|335.41|0
1629432220000|2021-08-20 04:03:40|338.28|335.48|338.21|335.41|338.28|335.48|338.21|335.41|0
1629432260000|2021-08-20 04:04:20|338.28|335.48|338.36|335.56|338.36|335.56|338.28|335.48|0
1629432270000|2021-08-20 04:04:30|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1629432280000|2021-08-20 04:04:40|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1629432290000|2021-08-20 04:04:50|338.28|335.48|338.21|335.41|338.28|335.48|338.21|335.41|0
1629432300000|2021-08-20 04:05:00|338.36|335.56|338.21|335.41|338.36|335.56|338.21|335.41|0
1629432310000|2021-08-20 04:05:10|338.36|335.56|338.28|335.48|338.36|335.56|338.28|335.48|0
1629432320000|2021-08-20 04:05:20|338.36|335.56|338.21|335.41|338.36|335.56|338.21|335.41|0
1629432340000|2021-08-20 04:05:40|338.28|335.48|338.36|335.56|338.36|335.56|338.28|335.48|0
1629432370000|2021-08-20 04:06:10|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1629432390000|2021-08-20 04:06:30|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432400000|2021-08-20 04:06:40|337.98|335.18|337.91|335.11|337.98|335.18|337.83|335.03|0
1629432410000|2021-08-20 04:06:50|337.83|335.03|337.91|335.11|337.91|335.11|337.76|334.96|0
1629432440000|2021-08-20 04:07:20|337.83|335.03|337.76|334.96|337.83|335.03|337.76|334.96|0
1629432450000|2021-08-20 04:07:30|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1629432460000|2021-08-20 04:07:40|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432470000|2021-08-20 04:07:50|337.91|335.11|338.06|335.26|338.06|335.26|337.91|335.11|0
1629432500000|2021-08-20 04:08:20|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1629432510000|2021-08-20 04:08:30|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432550000|2021-08-20 04:09:10|338.21|335.41|338.06|335.26|338.21|335.41|338.06|335.26|0
1629432560000|2021-08-20 04:09:20|338.21|335.41|338.36|335.56|338.36|335.56|338.06|335.26|0
1629432570000|2021-08-20 04:09:30|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1629432580000|2021-08-20 04:09:40|338.06|335.26|338.21|335.41|338.21|335.41|338.06|335.26|0
1629432600000|2021-08-20 04:10:00|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1629432610000|2021-08-20 04:10:10|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1629432620000|2021-08-20 04:10:20|338.06|335.26|337.91|335.11|338.06|335.26|337.91|335.11|0
1629432630000|2021-08-20 04:10:30|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432640000|2021-08-20 04:10:40|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1629432650000|2021-08-20 04:10:50|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432660000|2021-08-20 04:11:00|337.98|335.18|337.98|335.18|338.06|335.26|337.98|335.18|0
1629432670000|2021-08-20 04:11:10|337.91|335.11|337.98|335.18|337.98|335.18|337.91|335.11|0
1629432680000|2021-08-20 04:11:20|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1629432690000|2021-08-20 04:11:30|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432710000|2021-08-20 04:11:50|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1629432720000|2021-08-20 04:12:00|338.06|335.26|337.91|335.11|338.06|335.26|337.91|335.11|0
1629432740000|2021-08-20 04:12:20|337.75|334.95|337.75|334.95|337.91|335.11|337.75|334.95|0
1629432750000|2021-08-20 04:12:30|337.83|335.03|337.9|335.1|337.91|335.11|337.83|335.03|0
1629432760000|2021-08-20 04:12:40|337.83|335.03|337.9|335.1|337.9|335.1|337.75|334.95|0
1629432770000|2021-08-20 04:12:50|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432780000|2021-08-20 04:13:00|338.21|335.41|338.06|335.26|338.21|335.41|338.06|335.26|0
1629432800000|2021-08-20 04:13:20|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1629432820000|2021-08-20 04:13:40|338.06|335.26|337.9|335.1|338.06|335.26|337.9|335.1|0
1629432850000|2021-08-20 04:14:10|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432870000|2021-08-20 04:14:30|337.98|335.18|337.9|335.1|337.98|335.18|337.9|335.1|0
1629432880000|2021-08-20 04:14:40|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1629432910000|2021-08-20 04:15:10|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1629432940000|2021-08-20 04:15:40|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1629433000000|2021-08-20 04:16:40|338.51|335.71|338.66|335.86|338.66|335.86|338.51|335.71|0
1629433010000|2021-08-20 04:16:50|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1629433030000|2021-08-20 04:17:10|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1629433060000|2021-08-20 04:17:40|338.21|335.41|338.13|335.33|338.21|335.41|338.13|335.33|0
1629433070000|2021-08-20 04:17:50|338.05|335.25|338.21|335.41|338.21|335.41|338.05|335.25|0
1629433080000|2021-08-20 04:18:00|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1629433100000|2021-08-20 04:18:20|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1629433140000|2021-08-20 04:19:00|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1629433160000|2021-08-20 04:19:20|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1629433180000|2021-08-20 04:19:40|338.96|336.16|338.81|336.01|338.96|336.16|338.81|336.01|0
1629433190000|2021-08-20 04:19:50|338.73|335.93|338.66|335.86|338.73|335.93|338.66|335.86|0
1629433230000|2021-08-20 04:20:30|338.81|336.01|338.73|335.93|338.81|336.01|338.66|335.86|0
1629433240000|2021-08-20 04:20:40|338.66|335.86|338.51|335.71|338.66|335.86|338.51|335.71|0
1629433260000|2021-08-20 04:21:00|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1629433270000|2021-08-20 04:21:10|338.51|335.71|338.36|335.56|338.51|335.71|338.36|335.56|0
1629433280000|2021-08-20 04:21:20|338.51|335.71|338.36|335.56|338.51|335.71|338.36|335.56|0
1629433290000|2021-08-20 04:21:30|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1629433310000|2021-08-20 04:21:50|338.36|335.56|338.36|335.56|338.51|335.71|338.36|335.56|0
1629433330000|2021-08-20 04:22:10|338.51|335.71|338.36|335.56|338.51|335.71|338.36|335.56|0
1629433340000|2021-08-20 04:22:20|338.51|335.71|338.43|335.63|338.51|335.71|338.43|335.63|0
1629433350000|2021-08-20 04:22:30|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1629433360000|2021-08-20 04:22:40|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1629433370000|2021-08-20 04:22:50|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1629433400000|2021-08-20 04:23:20|338.36|335.56|338.35|335.55|338.36|335.56|338.35|335.55|0
1629433430000|2021-08-20 04:23:50|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1629433440000|2021-08-20 04:24:00|338.28|335.48|338.28|335.48|338.35|335.55|338.28|335.48|0
1629433450000|2021-08-20 04:24:10|338.2|335.4|338.05|335.25|338.2|335.4|338.05|335.25|0
1629433470000|2021-08-20 04:24:30|337.9|335.1|337.82|335.02|337.9|335.1|337.82|335.02|0
1629433480000|2021-08-20 04:24:40|337.75|334.95|337.75|334.95|337.75|334.95|337.6|334.8|0
1629433500000|2021-08-20 04:25:00|337.67|334.87|337.6|334.8|337.75|334.95|337.6|334.8|0
1629433510000|2021-08-20 04:25:10|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1629433520000|2021-08-20 04:25:20|337.82|335.02|337.75|334.95|337.82|335.02|337.75|334.95|0
1629433530000|2021-08-20 04:25:30|337.6|334.8|337.44|334.64|337.6|334.8|337.44|334.64|0
1629433580000|2021-08-20 04:26:20|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1629433590000|2021-08-20 04:26:30|337.44|334.64|337.6|334.8|337.6|334.8|337.44|334.64|0
1629433610000|2021-08-20 04:26:50|337.44|334.64|337.14|334.34|337.44|334.64|337.14|334.34|0
1629433620000|2021-08-20 04:27:00|337.29|334.49|337.29|334.49|337.37|334.57|337.29|334.49|0
1629433630000|2021-08-20 04:27:10|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1629433640000|2021-08-20 04:27:20|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1629433650000|2021-08-20 04:27:30|337.21|334.41|337.29|334.49|337.29|334.49|337.21|334.41|0
1629433660000|2021-08-20 04:27:40|337.21|334.41|337.21|334.41|337.21|334.41|337.21|334.41|0
1629433670000|2021-08-20 04:27:50|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1629433690000|2021-08-20 04:28:10|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1629433700000|2021-08-20 04:28:20|337.29|334.49|337.44|334.64|337.44|334.64|337.29|334.49|0
1629433720000|2021-08-20 04:28:40|337.6|334.8|337.6|334.8|337.6|334.8|337.6|334.8|0
1629433730000|2021-08-20 04:28:50|337.67|334.87|337.75|334.95|337.75|334.95|337.67|334.87|0
1629433740000|2021-08-20 04:29:00|337.67|334.87|337.75|334.95|337.75|334.95|337.67|334.87|0
1629433800000|2021-08-20 04:30:00|337.59|334.79|337.59|334.79|337.59|334.79|337.52|334.72|0
1629433810000|2021-08-20 04:30:10|337.52|334.72|337.52|334.72|337.52|334.72|337.44|334.64|0
1629433820000|2021-08-20 04:30:20|337.59|334.79|337.59|334.79|337.59|334.79|337.52|334.72|0
1629433830000|2021-08-20 04:30:30|337.75|334.95|337.59|334.79|337.75|334.95|337.59|334.79|0
1629433850000|2021-08-20 04:30:50|337.52|334.72|337.44|334.64|337.52|334.72|337.44|334.64|0
1629433860000|2021-08-20 04:31:00|337.52|334.72|337.36|334.56|337.52|334.72|337.36|334.56|0
1629433870000|2021-08-20 04:31:10|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1629433880000|2021-08-20 04:31:20|337.36|334.56|337.44|334.64|337.44|334.64|337.36|334.56|0
1629433900000|2021-08-20 04:31:40|337.29|334.49|337.44|334.64|337.44|334.64|337.29|334.49|0
1629433920000|2021-08-20 04:32:00|337.36|334.56|337.44|334.64|337.44|334.64|337.29|334.49|0
1629433930000|2021-08-20 04:32:10|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1629433940000|2021-08-20 04:32:20|337.14|334.34|337.29|334.49|337.29|334.49|337.14|334.34|0
1629433950000|2021-08-20 04:32:30|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1629433960000|2021-08-20 04:32:40|337.29|334.49|337.14|334.34|337.29|334.49|337.14|334.34|0
1629433980000|2021-08-20 04:33:00|337.21|334.41|337.14|334.34|337.29|334.49|337.14|334.34|0
1629433990000|2021-08-20 04:33:10|337.29|334.49|337.21|334.41|337.29|334.49|337.21|334.41|0
1629434000000|2021-08-20 04:33:20|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1629434010000|2021-08-20 04:33:30|337.21|334.41|337.21|334.41|337.21|334.41|337.21|334.41|0
1629434020000|2021-08-20 04:33:40|337.14|334.34|337.21|334.41|337.21|334.41|337.14|334.34|0
1629434030000|2021-08-20 04:33:50|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1629434060000|2021-08-20 04:34:20|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1629434070000|2021-08-20 04:34:30|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1629434080000|2021-08-20 04:34:40|337.21|334.41|337.29|334.49|337.29|334.49|337.21|334.41|0
1629434090000|2021-08-20 04:34:50|337.44|334.64|337.36|334.56|337.44|334.64|337.36|334.56|0
1629434100000|2021-08-20 04:35:00|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1629434120000|2021-08-20 04:35:20|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1629434160000|2021-08-20 04:36:00|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1629434170000|2021-08-20 04:36:10|337.44|334.64|337.59|334.79|337.59|334.79|337.44|334.64|0
1629434200000|2021-08-20 04:36:40|337.74|334.94|337.59|334.79|337.74|334.94|337.59|334.79|0
1629434210000|2021-08-20 04:36:50|337.74|334.94|337.59|334.79|337.74|334.94|337.59|334.79|0
1629434220000|2021-08-20 04:37:00|337.74|334.94|337.59|334.79|337.74|334.94|337.59|334.79|0
1629434230000|2021-08-20 04:37:10|337.66|334.86|337.59|334.79|337.66|334.86|337.59|334.79|0
1629434240000|2021-08-20 04:37:20|337.44|334.64|337.51|334.71|337.51|334.71|337.44|334.64|0
1629434250000|2021-08-20 04:37:30|337.44|334.64|337.51|334.71|337.51|334.71|337.44|334.64|0
1629434260000|2021-08-20 04:37:40|337.59|334.79|337.44|334.64|337.59|334.79|337.44|334.64|0
1629434290000|2021-08-20 04:38:10|337.36|334.56|337.29|334.49|337.36|334.56|337.14|334.34|0
1629434310000|2021-08-20 04:38:30|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1629434340000|2021-08-20 04:39:00|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1629434350000|2021-08-20 04:39:10|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1629434380000|2021-08-20 04:39:40|337.36|334.56|337.29|334.49|337.36|334.56|337.29|334.49|0
1629434430000|2021-08-20 04:40:30|337.14|334.34|337.29|334.49|337.29|334.49|337.14|334.34|0
1629434440000|2021-08-20 04:40:40|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1629434460000|2021-08-20 04:41:00|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1629434500000|2021-08-20 04:41:40|337.21|334.41|337.14|334.34|337.21|334.41|337.14|334.34|0
1629434510000|2021-08-20 04:41:50|336.98|334.18|337.06|334.26|337.06|334.26|336.98|334.18|0
1629434520000|2021-08-20 04:42:00|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1629434530000|2021-08-20 04:42:10|337.21|334.41|337.13|334.33|337.21|334.41|337.13|334.33|0
1629434550000|2021-08-20 04:42:30|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1629434560000|2021-08-20 04:42:40|337.21|334.41|337.13|334.33|337.21|334.41|337.13|334.33|0
1629434570000|2021-08-20 04:42:50|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1629434590000|2021-08-20 04:43:10|337.13|334.33|337.29|334.49|337.29|334.49|337.13|334.33|0
1629434630000|2021-08-20 04:43:50|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1629434650000|2021-08-20 04:44:10|336.98|334.18|337.13|334.33|337.13|334.33|336.98|334.18|0
1629434660000|2021-08-20 04:44:20|337.21|334.41|337.13|334.33|337.21|334.41|337.13|334.33|0
1629434670000|2021-08-20 04:44:30|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1629434680000|2021-08-20 04:44:40|337.06|334.26|336.98|334.18|337.06|334.26|336.98|334.18|0
1629434720000|2021-08-20 04:45:20|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1629434740000|2021-08-20 04:45:40|336.53|333.73|336.6|333.8|336.68|333.88|336.53|333.73|0
1629434750000|2021-08-20 04:45:50|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1629434760000|2021-08-20 04:46:00|336.83|334.03|336.75|333.95|336.83|334.03|336.68|333.88|0
1629434770000|2021-08-20 04:46:10|336.68|333.88|336.53|333.73|336.68|333.88|336.53|333.73|0
1629434780000|2021-08-20 04:46:20|336.68|333.88|336.68|333.88|336.68|333.88|336.53|333.73|0
1629434800000|2021-08-20 04:46:40|336.83|334.03|336.98|334.18|336.98|334.18|336.83|334.03|0
1629434820000|2021-08-20 04:47:00|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1629434830000|2021-08-20 04:47:10|337.28|334.48|337.13|334.33|337.28|334.48|337.13|334.33|0
1629434840000|2021-08-20 04:47:20|336.98|334.18|337.13|334.33|337.13|334.33|336.98|334.18|0
1629434860000|2021-08-20 04:47:40|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1629434880000|2021-08-20 04:48:00|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1629434890000|2021-08-20 04:48:10|336.9|334.1|336.98|334.18|336.98|334.18|336.9|334.1|0
1629434920000|2021-08-20 04:48:40|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1629434930000|2021-08-20 04:48:50|337.28|334.48|337.36|334.56|337.36|334.56|337.28|334.48|0
1629434940000|2021-08-20 04:49:00|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1629434950000|2021-08-20 04:49:10|337.51|334.71|337.51|334.71|337.51|334.71|337.43|334.63|0
1629434960000|2021-08-20 04:49:20|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1629434970000|2021-08-20 04:49:30|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1629435000000|2021-08-20 04:50:00|337.36|334.56|337.43|334.63|337.43|334.63|337.36|334.56|0
1629435010000|2021-08-20 04:50:10|337.36|334.56|337.43|334.63|337.43|334.63|337.36|334.56|0
1629435020000|2021-08-20 04:50:20|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1629435030000|2021-08-20 04:50:30|337.74|334.94|337.74|334.94|337.74|334.94|337.74|334.94|0
1629435040000|2021-08-20 04:50:40|337.66|334.86|337.66|334.86|337.66|334.86|337.59|334.79|0
1629435050000|2021-08-20 04:50:50|337.74|334.94|337.59|334.79|337.74|334.94|337.59|334.79|0
1629435070000|2021-08-20 04:51:10|337.43|334.63|337.59|334.79|337.59|334.79|337.43|334.63|0
1629435080000|2021-08-20 04:51:20|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1629435090000|2021-08-20 04:51:30|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1629435100000|2021-08-20 04:51:40|337.51|334.71|337.59|334.79|337.59|334.79|337.51|334.71|0
1629435110000|2021-08-20 04:51:50|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1629435190000|2021-08-20 04:53:10|337.58|334.78|337.43|334.63|337.58|334.78|337.43|334.63|0
1629435200000|2021-08-20 04:53:20|337.28|334.48|337.43|334.63|337.43|334.63|337.28|334.48|0
1629435230000|2021-08-20 04:53:50|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1629435240000|2021-08-20 04:54:00|337.74|334.94|337.74|334.94|337.74|334.94|337.74|334.94|0
1629435250000|2021-08-20 04:54:10|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1629435270000|2021-08-20 04:54:30|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1629435290000|2021-08-20 04:54:50|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1629435340000|2021-08-20 04:55:40|337.43|334.63|337.5|334.7|337.5|334.7|337.43|334.63|0
1629435350000|2021-08-20 04:55:50|337.58|334.78|337.58|334.78|337.58|334.78|337.43|334.63|0
1629435360000|2021-08-20 04:56:00|337.5|334.7|337.43|334.63|337.5|334.7|337.43|334.63|0
1629435370000|2021-08-20 04:56:10|337.5|334.7|337.58|334.78|337.58|334.78|337.43|334.63|0
1629435380000|2021-08-20 04:56:20|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1629435400000|2021-08-20 04:56:40|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1629435410000|2021-08-20 04:56:50|337.5|334.7|337.43|334.63|337.5|334.7|337.43|334.63|0
1629435420000|2021-08-20 04:57:00|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1629435450000|2021-08-20 04:57:30|337.5|334.7|337.43|334.63|337.5|334.7|337.43|334.63|0
1629435460000|2021-08-20 04:57:40|337.5|334.7|337.58|334.78|337.58|334.78|337.43|334.63|0
1629435470000|2021-08-20 04:57:50|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1629435480000|2021-08-20 04:58:00|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1629435570000|2021-08-20 04:59:30|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1629435580000|2021-08-20 04:59:40|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1629435590000|2021-08-20 04:59:50|337.73|334.93|337.73|334.93|337.81|335.01|337.73|334.93|0
1629435600000|2021-08-20 05:00:00|337.81|335.01|337.43|334.63|337.81|335.01|337.43|334.63|0
1629435610000|2021-08-20 05:00:10|337.58|334.78|337.28|334.48|337.58|334.78|337.28|334.48|0
1629435620000|2021-08-20 05:00:20|337.13|334.33|337.2|334.4|337.28|334.48|337.13|334.33|0
1629435630000|2021-08-20 05:00:30|337.28|334.48|337.43|334.63|337.43|334.63|337.28|334.48|0
1629435640000|2021-08-20 05:00:40|337.5|334.7|337.58|334.78|337.58|334.78|337.5|334.7|0
1629435650000|2021-08-20 05:00:50|337.65|334.85|337.5|334.7|337.65|334.85|337.43|334.63|0
1629435660000|2021-08-20 05:01:00|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1629435670000|2021-08-20 05:01:10|337.35|334.55|337.28|334.48|337.43|334.63|337.28|334.48|0
1629435680000|2021-08-20 05:01:20|337.13|334.33|336.98|334.18|337.13|334.33|336.98|334.18|0
1629435690000|2021-08-20 05:01:30|336.82|334.02|336.67|333.87|336.82|334.02|336.67|333.87|0
1629435700000|2021-08-20 05:01:40|336.75|333.95|336.67|333.87|336.75|333.95|336.67|333.87|0
1629435710000|2021-08-20 05:01:50|336.82|334.02|336.67|333.87|336.82|334.02|336.67|333.87|0
1629435730000|2021-08-20 05:02:10|336.82|334.02|336.82|334.02|336.98|334.18|336.82|334.02|0
1629435740000|2021-08-20 05:02:20|336.98|334.18|336.82|334.02|336.98|334.18|336.82|334.02|0
1629435750000|2021-08-20 05:02:30|336.9|334.1|336.82|334.02|336.9|334.1|336.82|334.02|0
1629435770000|2021-08-20 05:02:50|336.67|333.87|336.52|333.72|336.67|333.87|336.52|333.72|0
1629435780000|2021-08-20 05:03:00|336.37|333.57|336.07|333.27|336.37|333.57|336.07|333.27|0
1629435790000|2021-08-20 05:03:10|336.22|333.42|336.37|333.57|336.37|333.57|336.22|333.42|0
1629435800000|2021-08-20 05:03:20|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1629435810000|2021-08-20 05:03:30|336.67|333.87|336.52|333.72|336.67|333.87|336.52|333.72|0
1629435820000|2021-08-20 05:03:40|336.67|333.87|336.37|333.57|336.67|333.87|336.37|333.57|0
1629435830000|2021-08-20 05:03:50|336.22|333.42|336.22|333.42|336.22|333.42|336.07|333.27|0
1629435840000|2021-08-20 05:04:00|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1629435870000|2021-08-20 05:04:30|335.92|333.12|335.92|333.12|335.92|333.12|335.76|332.96|0
1629435880000|2021-08-20 05:04:40|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1629435890000|2021-08-20 05:04:50|335.61|332.81|335.01|332.21|335.61|332.81|335.01|332.21|0
1629435900000|2021-08-20 05:05:00|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1629435910000|2021-08-20 05:05:10|334.71|331.91|334.56|331.76|334.71|331.91|334.56|331.76|0
1629435920000|2021-08-20 05:05:20|334.86|332.06|334.71|331.91|334.86|332.06|334.63|331.83|0
1629435930000|2021-08-20 05:05:30|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1629435940000|2021-08-20 05:05:40|334.78|331.98|334.56|331.76|334.86|332.06|334.56|331.76|0
1629435950000|2021-08-20 05:05:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1629435960000|2021-08-20 05:06:00|334.56|331.76|334.03|331.23|334.56|331.76|334.03|331.23|0
1629435970000|2021-08-20 05:06:10|333.65|330.85|333.65|330.85|333.65|330.85|333.5|330.7|0
1629435980000|2021-08-20 05:06:20|333.5|330.7|334.1|331.3|334.1|331.3|333.5|330.7|0
1629436010000|2021-08-20 05:06:50|334.26|331.46|334.56|331.76|334.56|331.76|334.26|331.46|0
1629436020000|2021-08-20 05:07:00|334.71|331.91|335.31|332.51|335.31|332.51|334.71|331.91|0
1629436030000|2021-08-20 05:07:10|335.16|332.36|335.31|332.51|335.31|332.51|335.16|332.36|0
1629436040000|2021-08-20 05:07:20|335.46|332.66|335.61|332.81|335.61|332.81|335.46|332.66|0
1629436050000|2021-08-20 05:07:30|335.53|332.73|335.61|332.81|335.61|332.81|335.46|332.66|0
1629436060000|2021-08-20 05:07:40|335.76|332.96|335.61|332.81|335.76|332.96|335.61|332.81|0
1629436070000|2021-08-20 05:07:50|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1629436080000|2021-08-20 05:08:00|335.31|332.51|335.31|332.51|335.31|332.51|335.16|332.36|0
1629436090000|2021-08-20 05:08:10|335.46|332.66|335.31|332.51|335.46|332.66|335.31|332.51|0
1629436100000|2021-08-20 05:08:20|335.46|332.66|335.53|332.73|335.53|332.73|335.46|332.66|0
1629436110000|2021-08-20 05:08:30|335.46|332.66|335.46|332.66|335.61|332.81|335.46|332.66|0
1629436120000|2021-08-20 05:08:40|335.53|332.73|335.61|332.81|335.61|332.81|335.46|332.66|0
1629436130000|2021-08-20 05:08:50|335.68|332.88|335.76|332.96|335.91|333.11|335.68|332.88|0
1629436140000|2021-08-20 05:09:00|335.91|333.11|336.37|333.57|336.37|333.57|335.91|333.11|0
1629436150000|2021-08-20 05:09:10|336.22|333.42|336.37|333.57|336.37|333.57|336.22|333.42|0
1629436160000|2021-08-20 05:09:20|336.52|333.72|336.37|333.57|336.52|333.72|336.37|333.57|0
1629436170000|2021-08-20 05:09:30|336.22|333.42|336.22|333.42|336.37|333.57|336.22|333.42|0
1629436180000|2021-08-20 05:09:40|336.37|333.57|336.37|333.57|336.37|333.57|336.22|333.42|0
1629436190000|2021-08-20 05:09:50|336.22|333.42|336.29|333.49|336.29|333.49|336.22|333.42|0
1629436200000|2021-08-20 05:10:00|336.22|333.42|336.22|333.42|336.22|333.42|336.22|333.42|0
1629436210000|2021-08-20 05:10:10|336.37|333.57|336.14|333.34|336.37|333.57|336.14|333.34|0
1629436220000|2021-08-20 05:10:20|336.22|333.42|336.37|333.57|336.37|333.57|336.22|333.42|0
1629436230000|2021-08-20 05:10:30|336.22|333.42|336.52|333.72|336.52|333.72|336.22|333.42|0
1629436240000|2021-08-20 05:10:40|336.67|333.87|336.52|333.72|336.67|333.87|336.52|333.72|0
1629436250000|2021-08-20 05:10:50|336.67|333.87|336.82|334.02|336.82|334.02|336.67|333.87|0
1629436260000|2021-08-20 05:11:00|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1629436270000|2021-08-20 05:11:10|337.12|334.32|337.12|334.32|337.12|334.32|336.97|334.17|0
1629436280000|2021-08-20 05:11:20|336.97|334.17|336.97|334.17|336.97|334.17|336.82|334.02|0
1629436290000|2021-08-20 05:11:30|336.74|333.94|336.97|334.17|336.97|334.17|336.74|333.94|0
1629436300000|2021-08-20 05:11:40|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1629436310000|2021-08-20 05:11:50|336.89|334.09|336.67|333.87|336.89|334.09|336.67|333.87|0
1629436320000|2021-08-20 05:12:00|336.74|333.94|336.82|334.02|336.82|334.02|336.74|333.94|0
1629436330000|2021-08-20 05:12:10|336.97|334.17|336.82|334.02|336.97|334.17|336.82|334.02|0
1629436340000|2021-08-20 05:12:20|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1629436350000|2021-08-20 05:12:30|336.82|334.02|336.67|333.87|336.82|334.02|336.67|333.87|0
1629436360000|2021-08-20 05:12:40|336.52|333.72|336.37|333.57|336.67|333.87|336.37|333.57|0
1629436380000|2021-08-20 05:13:00|336.21|333.41|336.29|333.49|336.29|333.49|336.21|333.41|0
1629436390000|2021-08-20 05:13:10|336.52|333.72|336.44|333.64|336.52|333.72|336.37|333.57|0
1629436400000|2021-08-20 05:13:20|336.52|333.72|336.44|333.64|336.52|333.72|336.44|333.64|0
1629436410000|2021-08-20 05:13:30|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1629436420000|2021-08-20 05:13:40|336.29|333.49|336.37|333.57|336.37|333.57|336.29|333.49|0
1629436440000|2021-08-20 05:14:00|336.29|333.49|335.91|333.11|336.29|333.49|335.91|333.11|0
1629436450000|2021-08-20 05:14:10|335.98|333.18|335.91|333.11|335.98|333.18|335.76|332.96|0
1629436460000|2021-08-20 05:14:20|335.76|332.96|336.06|333.26|336.06|333.26|335.76|332.96|0
1629436470000|2021-08-20 05:14:30|335.98|333.18|335.76|332.96|335.98|333.18|335.76|332.96|0
1629436480000|2021-08-20 05:14:40|335.91|333.11|335.91|333.11|335.91|333.11|335.76|332.96|0
1629436490000|2021-08-20 05:14:50|335.83|333.03|335.61|332.81|335.83|333.03|335.61|332.81|0
1629436500000|2021-08-20 05:15:00|335.46|332.66|335.16|332.36|335.46|332.66|335.16|332.36|0
1629436510000|2021-08-20 05:15:10|335.31|332.51|335.16|332.36|335.31|332.51|335.16|332.36|0
1629436520000|2021-08-20 05:15:20|335.31|332.51|335.31|332.51|335.31|332.51|335.16|332.36|0
1629436530000|2021-08-20 05:15:30|335.16|332.36|335.16|332.36|335.23|332.43|335.16|332.36|0
1629436540000|2021-08-20 05:15:40|335.01|332.21|334.4|331.6|335.01|332.21|334.4|331.6|0
1629436550000|2021-08-20 05:15:50|334.32|331.52|334.1|331.3|334.32|331.52|334.1|331.3|0
1629436560000|2021-08-20 05:16:00|334.17|331.37|334.55|331.75|334.55|331.75|334.1|331.3|0
1629436570000|2021-08-20 05:16:10|334.62|331.82|334.4|331.6|334.62|331.82|334.4|331.6|0
1629436580000|2021-08-20 05:16:20|334.47|331.67|334.55|331.75|334.55|331.75|334.4|331.6|0
1629436590000|2021-08-20 05:16:30|334.4|331.6|334.55|331.75|334.55|331.75|334.4|331.6|0
1629436600000|2021-08-20 05:16:40|334.4|331.6|334.55|331.75|334.55|331.75|334.4|331.6|0
1629436610000|2021-08-20 05:16:50|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1629436620000|2021-08-20 05:17:00|334.78|331.98|334.7|331.9|334.78|331.98|334.55|331.75|0
1629436630000|2021-08-20 05:17:10|334.85|332.05|334.93|332.13|334.93|332.13|334.7|331.9|0
1629436640000|2021-08-20 05:17:20|334.85|332.05|334.7|331.9|334.85|332.05|334.7|331.9|0
1629436650000|2021-08-20 05:17:30|334.85|332.05|334.93|332.13|334.93|332.13|334.85|332.05|0
1629436660000|2021-08-20 05:17:40|335|332.2|334.85|332.05|335.08|332.28|334.85|332.05|0
1629436670000|2021-08-20 05:17:50|334.7|331.9|334.25|331.45|334.7|331.9|334.25|331.45|0
1629436680000|2021-08-20 05:18:00|334.4|331.6|334.25|331.45|334.4|331.6|334.25|331.45|0
1629436690000|2021-08-20 05:18:10|334.32|331.52|334.4|331.6|334.4|331.6|334.32|331.52|0
1629436700000|2021-08-20 05:18:20|334.55|331.75|334.55|331.75|334.55|331.75|334.4|331.6|0
1629436710000|2021-08-20 05:18:30|334.4|331.6|334.55|331.75|334.55|331.75|334.4|331.6|0
1629436720000|2021-08-20 05:18:40|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1629436730000|2021-08-20 05:18:50|334.55|331.75|334.55|331.75|334.7|331.9|334.55|331.75|0
1629436740000|2021-08-20 05:19:00|334.62|331.82|334.4|331.6|334.62|331.82|334.4|331.6|0
1629436750000|2021-08-20 05:19:10|334.55|331.75|334.25|331.45|334.55|331.75|334.25|331.45|0
1629436770000|2021-08-20 05:19:30|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1629436780000|2021-08-20 05:19:40|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1629436790000|2021-08-20 05:19:50|334.4|331.6|334.17|331.37|334.4|331.6|334.17|331.37|0
1629436800000|2021-08-20 05:20:00|334.1|331.3|334.25|331.45|334.25|331.45|334.1|331.3|0
1629436810000|2021-08-20 05:20:10|334.17|331.37|334.25|331.45|334.25|331.45|334.17|331.37|0
1629436820000|2021-08-20 05:20:20|334.17|331.37|334.25|331.45|334.25|331.45|334.17|331.37|0
1629436830000|2021-08-20 05:20:30|334.4|331.6|334.55|331.75|334.55|331.75|334.4|331.6|0
1629436840000|2021-08-20 05:20:40|334.4|331.6|334.4|331.6|334.55|331.75|334.4|331.6|0
1629436850000|2021-08-20 05:20:50|334.55|331.75|334.47|331.67|334.55|331.75|334.4|331.6|0
1629436860000|2021-08-20 05:21:00|334.4|331.6|334.25|331.45|334.4|331.6|334.25|331.45|0
1629436880000|2021-08-20 05:21:20|334.32|331.52|334.4|331.6|334.4|331.6|334.32|331.52|0
1629436890000|2021-08-20 05:21:30|334.25|331.45|334.1|331.3|334.25|331.45|334.1|331.3|0
1629436910000|2021-08-20 05:21:50|333.95|331.15|334.4|331.6|334.4|331.6|333.95|331.15|0
1629436920000|2021-08-20 05:22:00|334.55|331.75|334.55|331.75|334.62|331.82|334.55|331.75|0
1629436930000|2021-08-20 05:22:10|334.4|331.6|334.55|331.75|334.55|331.75|334.25|331.45|0
1629436940000|2021-08-20 05:22:20|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1629436970000|2021-08-20 05:22:50|334.47|331.67|334.4|331.6|334.47|331.67|334.4|331.6|0
1629436980000|2021-08-20 05:23:00|334.47|331.67|334.55|331.75|334.55|331.75|334.47|331.67|0
1629436990000|2021-08-20 05:23:10|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1629437000000|2021-08-20 05:23:20|334.47|331.67|334.4|331.6|334.47|331.67|334.4|331.6|0
1629437010000|2021-08-20 05:23:30|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1629437030000|2021-08-20 05:23:50|334.1|331.3|334.02|331.22|334.1|331.3|334.02|331.22|0
1629437040000|2021-08-20 05:24:00|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1629437050000|2021-08-20 05:24:10|334.25|331.45|334.4|331.6|334.4|331.6|334.25|331.45|0
1629437070000|2021-08-20 05:24:30|334.55|331.75|334.4|331.6|334.55|331.75|334.4|331.6|0
1629437080000|2021-08-20 05:24:40|334.55|331.75|334.7|331.9|334.7|331.9|334.55|331.75|0
1629437090000|2021-08-20 05:24:50|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1629437100000|2021-08-20 05:25:00|334.4|331.6|334.25|331.45|334.4|331.6|334.25|331.45|0
1629437110000|2021-08-20 05:25:10|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1629437120000|2021-08-20 05:25:20|334.25|331.45|334.32|331.52|334.32|331.52|334.25|331.45|0
1629437130000|2021-08-20 05:25:30|334.25|331.45|334.25|331.45|334.25|331.45|334.17|331.37|0
1629437140000|2021-08-20 05:25:40|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1629437150000|2021-08-20 05:25:50|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1629437160000|2021-08-20 05:26:00|334.4|331.6|334.25|331.45|334.4|331.6|334.25|331.45|0
1629437170000|2021-08-20 05:26:10|334.17|331.37|334.25|331.45|334.25|331.45|334.17|331.37|0
1629437180000|2021-08-20 05:26:20|334.1|331.3|334.1|331.3|334.1|331.3|334.02|331.22|0
1629437190000|2021-08-20 05:26:30|334.02|331.22|333.95|331.15|334.02|331.22|333.95|331.15|0
1629437200000|2021-08-20 05:26:40|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1629437210000|2021-08-20 05:26:50|333.79|330.99|333.95|331.15|333.95|331.15|333.79|330.99|0
1629437220000|2021-08-20 05:27:00|334.1|331.3|333.79|330.99|334.1|331.3|333.79|330.99|0
1629437230000|2021-08-20 05:27:10|333.64|330.84|333.49|330.69|333.64|330.84|333.34|330.54|0
1629437240000|2021-08-20 05:27:20|333.64|330.84|333.49|330.69|333.64|330.84|333.49|330.69|0
1629437250000|2021-08-20 05:27:30|333.64|330.84|333.79|330.99|333.79|330.99|333.64|330.84|0
1629437260000|2021-08-20 05:27:40|333.94|331.14|333.79|330.99|333.94|331.14|333.79|330.99|0
1629437270000|2021-08-20 05:27:50|333.64|330.84|333.41|330.61|333.64|330.84|333.34|330.54|0
1629437280000|2021-08-20 05:28:00|333.34|330.54|333.19|330.39|333.49|330.69|333.19|330.39|0
1629437290000|2021-08-20 05:28:10|332.89|330.09|333.04|330.24|333.04|330.24|332.89|330.09|0
1629437300000|2021-08-20 05:28:20|333.19|330.39|333.04|330.24|333.19|330.39|333.04|330.24|0
1629437310000|2021-08-20 05:28:30|332.89|330.09|333.04|330.24|333.04|330.24|332.89|330.09|0
1629437320000|2021-08-20 05:28:40|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1629437330000|2021-08-20 05:28:50|332.51|329.71|332.59|329.79|332.59|329.79|332.51|329.71|0
1629437340000|2021-08-20 05:29:00|332.74|329.94|332.59|329.79|332.74|329.94|332.59|329.79|0
1629437350000|2021-08-20 05:29:10|332.44|329.64|332.44|329.64|332.59|329.79|332.44|329.64|0
1629437360000|2021-08-20 05:29:20|332.59|329.79|332.59|329.79|332.74|329.94|332.59|329.79|0
1629437370000|2021-08-20 05:29:30|332.74|329.94|332.89|330.09|332.89|330.09|332.74|329.94|0
1629437380000|2021-08-20 05:29:40|333.04|330.24|332.89|330.09|333.04|330.24|332.89|330.09|0
1629437390000|2021-08-20 05:29:50|332.81|330.01|332.89|330.09|333.04|330.24|332.81|330.01|0
1629437400000|2021-08-20 05:30:00|333.04|330.24|333.04|330.24|333.04|330.24|332.89|330.09|0
1629437410000|2021-08-20 05:30:10|333.19|330.39|333.49|330.69|333.49|330.69|333.19|330.39|0
1629437420000|2021-08-20 05:30:20|333.64|330.84|333.34|330.54|333.64|330.84|333.34|330.54|0
1629437430000|2021-08-20 05:30:30|333.49|330.69|333.79|330.99|333.79|330.99|333.49|330.69|0
1629437440000|2021-08-20 05:30:40|333.94|331.14|333.94|331.14|333.94|331.14|333.79|330.99|0
1629437450000|2021-08-20 05:30:50|334.02|331.22|334.09|331.29|334.09|331.29|334.02|331.22|0
1629437460000|2021-08-20 05:31:00|333.94|331.14|333.79|330.99|333.94|331.14|333.79|330.99|0
1629437470000|2021-08-20 05:31:10|333.64|330.84|333.64|330.84|333.64|330.84|333.64|330.84|0
1629437480000|2021-08-20 05:31:20|333.49|330.69|333.64|330.84|333.64|330.84|333.49|330.69|0
1629437490000|2021-08-20 05:31:30|333.56|330.76|333.49|330.69|333.56|330.76|333.49|330.69|0
1629437500000|2021-08-20 05:31:40|333.64|330.84|333.64|330.84|333.64|330.84|333.49|330.69|0
1629437510000|2021-08-20 05:31:50|333.71|330.91|333.79|330.99|333.79|330.99|333.71|330.91|0
1629437520000|2021-08-20 05:32:00|333.86|331.06|333.79|330.99|333.94|331.14|333.79|330.99|0
1629437530000|2021-08-20 05:32:10|333.94|331.14|333.94|331.14|333.94|331.14|333.79|330.99|0
1629437540000|2021-08-20 05:32:20|334.09|331.29|334.17|331.37|334.24|331.44|334.09|331.29|0
1629437550000|2021-08-20 05:32:30|334.24|331.44|334.32|331.52|334.39|331.59|334.24|331.44|0
1629437560000|2021-08-20 05:32:40|334.24|331.44|334.09|331.29|334.24|331.44|334.09|331.29|0
1629437570000|2021-08-20 05:32:50|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1629437580000|2021-08-20 05:33:00|334.39|331.59|334.24|331.44|334.39|331.59|334.17|331.37|0
1629437590000|2021-08-20 05:33:10|334.32|331.52|334.39|331.59|334.39|331.59|334.32|331.52|0
1629437600000|2021-08-20 05:33:20|334.24|331.44|334.32|331.52|334.32|331.52|334.24|331.44|0
1629437610000|2021-08-20 05:33:30|334.39|331.59|334.24|331.44|334.39|331.59|334.24|331.44|0
1629437620000|2021-08-20 05:33:40|334.09|331.29|334.24|331.44|334.24|331.44|334.09|331.29|0
1629437630000|2021-08-20 05:33:50|334.09|331.29|333.64|330.84|334.09|331.29|333.64|330.84|0
1629437640000|2021-08-20 05:34:00|333.79|330.99|333.86|331.06|333.86|331.06|333.79|330.99|0
1629437650000|2021-08-20 05:34:10|333.79|330.99|333.79|330.99|333.79|330.99|333.64|330.84|0
1629437660000|2021-08-20 05:34:20|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1629437670000|2021-08-20 05:34:30|333.86|331.06|333.94|331.14|333.94|331.14|333.86|331.06|0
1629437680000|2021-08-20 05:34:40|333.86|331.06|333.94|331.14|333.94|331.14|333.86|331.06|0
1629437690000|2021-08-20 05:34:50|333.86|331.06|333.79|330.99|333.86|331.06|333.79|330.99|0
1629437700000|2021-08-20 05:35:00|333.94|331.14|333.71|330.91|333.94|331.14|333.71|330.91|0
1629437710000|2021-08-20 05:35:10|333.79|330.99|333.94|331.14|333.94|331.14|333.79|330.99|0
1629437720000|2021-08-20 05:35:20|334.01|331.21|333.94|331.14|334.09|331.29|333.94|331.14|0
1629437730000|2021-08-20 05:35:30|333.79|330.99|334.01|331.21|334.01|331.21|333.79|330.99|0
1629437740000|2021-08-20 05:35:40|333.86|331.06|333.64|330.84|333.94|331.14|333.64|330.84|0
1629437750000|2021-08-20 05:35:50|333.49|330.69|333.64|330.84|333.64|330.84|333.49|330.69|0
1629437760000|2021-08-20 05:36:00|333.49|330.69|333.49|330.69|333.56|330.76|333.49|330.69|0
1629437770000|2021-08-20 05:36:10|333.34|330.54|333.34|330.54|333.41|330.61|333.34|330.54|0
1629437780000|2021-08-20 05:36:20|333.19|330.39|333.34|330.54|333.34|330.54|333.19|330.39|0
1629437790000|2021-08-20 05:36:30|333.49|330.69|333.34|330.54|333.49|330.69|333.34|330.54|0
1629437800000|2021-08-20 05:36:40|333.19|330.39|333.34|330.54|333.34|330.54|333.19|330.39|0
1629437810000|2021-08-20 05:36:50|333.49|330.69|333.64|330.84|333.64|330.84|333.49|330.69|0
1629437820000|2021-08-20 05:37:00|333.79|330.99|333.71|330.91|333.79|330.99|333.71|330.91|0
1629437830000|2021-08-20 05:37:10|333.79|330.99|333.94|331.14|333.94|331.14|333.79|330.99|0
1629437840000|2021-08-20 05:37:20|334.09|331.29|334.09|331.29|334.09|331.29|334.01|331.21|0
1629437850000|2021-08-20 05:37:30|333.94|331.14|333.94|331.14|333.94|331.14|333.79|330.99|0
1629437860000|2021-08-20 05:37:40|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1629437870000|2021-08-20 05:37:50|334.16|331.36|334.39|331.59|334.39|331.59|334.16|331.36|0
1629437880000|2021-08-20 05:38:00|334.54|331.74|334.69|331.89|334.84|332.04|334.54|331.74|0
1629437900000|2021-08-20 05:38:20|334.84|332.04|334.92|332.12|335|332.2|334.84|332.04|0
1629437910000|2021-08-20 05:38:30|334.84|332.04|334.84|332.04|334.92|332.12|334.84|332.04|0
1629437920000|2021-08-20 05:38:40|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1629437930000|2021-08-20 05:38:50|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1629437940000|2021-08-20 05:39:00|334.69|331.89|334.62|331.82|334.69|331.89|334.54|331.74|0
1629437950000|2021-08-20 05:39:10|334.54|331.74|334.77|331.97|334.77|331.97|334.54|331.74|0
1629437960000|2021-08-20 05:39:20|334.69|331.89|334.84|332.04|334.84|332.04|334.69|331.89|0
1629437970000|2021-08-20 05:39:30|334.77|331.97|334.69|331.89|334.77|331.97|334.69|331.89|0
1629437980000|2021-08-20 05:39:40|334.54|331.74|334.69|331.89|334.69|331.89|334.39|331.59|0
1629437990000|2021-08-20 05:39:50|334.84|332.04|334.69|331.89|334.84|332.04|334.69|331.89|0
1629438000000|2021-08-20 05:40:00|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1629438010000|2021-08-20 05:40:10|334.84|332.04|334.92|332.12|334.99|332.19|334.84|332.04|0
1629438020000|2021-08-20 05:40:20|334.84|332.04|334.84|332.04|334.84|332.04|334.69|331.89|0
1629438030000|2021-08-20 05:40:30|334.77|331.97|334.69|331.89|334.84|332.04|334.69|331.89|0
1629438040000|2021-08-20 05:40:40|334.54|331.74|334.54|331.74|334.69|331.89|334.54|331.74|0
1629438060000|2021-08-20 05:41:00|334.39|331.59|334.39|331.59|334.39|331.59|334.24|331.44|0
1629438070000|2021-08-20 05:41:10|334.24|331.44|333.94|331.14|334.24|331.44|333.94|331.14|0
1629438080000|2021-08-20 05:41:20|333.79|330.99|333.79|330.99|333.79|330.99|333.49|330.69|0
1629438110000|2021-08-20 05:41:50|333.94|331.14|333.94|331.14|334.01|331.21|333.94|331.14|0
1629438120000|2021-08-20 05:42:00|333.79|330.99|334.01|331.21|334.01|331.21|333.79|330.99|0
1629438130000|2021-08-20 05:42:10|333.94|331.14|333.94|331.14|334.09|331.29|333.94|331.14|0
1629438140000|2021-08-20 05:42:20|334.01|331.21|334.09|331.29|334.09|331.29|334.01|331.21|0
1629438150000|2021-08-20 05:42:30|333.94|331.14|333.86|331.06|333.94|331.14|333.79|330.99|0
1629438160000|2021-08-20 05:42:40|333.79|330.99|333.86|331.06|333.94|331.14|333.79|330.99|0
1629438170000|2021-08-20 05:42:50|333.79|330.99|333.64|330.84|333.79|330.99|333.64|330.84|0
1629438180000|2021-08-20 05:43:00|333.49|330.69|333.19|330.39|333.49|330.69|333.19|330.39|0
1629438190000|2021-08-20 05:43:10|333.34|330.54|333.11|330.31|333.34|330.54|333.11|330.31|0
1629438200000|2021-08-20 05:43:20|333.19|330.39|333.34|330.54|333.34|330.54|333.19|330.39|0
1629438210000|2021-08-20 05:43:30|333.19|330.39|333.04|330.24|333.19|330.39|333.04|330.24|0
1629438220000|2021-08-20 05:43:40|333.19|330.39|333.04|330.24|333.19|330.39|333.04|330.24|0
1629438230000|2021-08-20 05:43:50|333.19|330.39|333.03|330.23|333.19|330.39|333.03|330.23|0
1629438240000|2021-08-20 05:44:00|332.88|330.08|332.88|330.08|333.03|330.23|332.88|330.08|0
1629438250000|2021-08-20 05:44:10|332.73|329.93|332.73|329.93|332.73|329.93|332.58|329.78|0
1629438260000|2021-08-20 05:44:20|332.58|329.78|332.81|330.01|332.81|330.01|332.58|329.78|0
1629438270000|2021-08-20 05:44:30|332.88|330.08|333.03|330.23|333.03|330.23|332.88|330.08|0
1629438280000|2021-08-20 05:44:40|332.88|330.08|332.73|329.93|332.96|330.16|332.73|329.93|0
1629438290000|2021-08-20 05:44:50|332.81|330.01|332.88|330.08|332.88|330.08|332.73|329.93|0
1629438300000|2021-08-20 05:45:00|332.73|329.93|333.03|330.23|333.18|330.38|332.73|329.93|0
1629438310000|2021-08-20 05:45:10|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1629438320000|2021-08-20 05:45:20|333.03|330.23|333.64|330.84|333.64|330.84|333.03|330.23|0
1629438330000|2021-08-20 05:45:30|333.79|330.99|334.09|331.29|334.09|331.29|333.79|330.99|0
1629438340000|2021-08-20 05:45:40|334.24|331.44|334.24|331.44|334.24|331.44|334.16|331.36|0
1629438350000|2021-08-20 05:45:50|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1629438360000|2021-08-20 05:46:00|333.94|331.14|334.09|331.29|334.09|331.29|333.94|331.14|0
1629438370000|2021-08-20 05:46:10|334.16|331.36|334.09|331.29|334.16|331.36|334.09|331.29|0
1629438380000|2021-08-20 05:46:20|334.16|331.36|334.09|331.29|334.16|331.36|334.09|331.29|0
1629438390000|2021-08-20 05:46:30|333.94|331.14|333.94|331.14|334.01|331.21|333.94|331.14|0
1629438400000|2021-08-20 05:46:40|334.09|331.29|334.24|331.44|334.24|331.44|334.09|331.29|0
1629438410000|2021-08-20 05:46:50|334.09|331.29|334.09|331.29|334.09|331.29|333.94|331.14|0
1629438420000|2021-08-20 05:47:00|333.94|331.14|333.79|330.99|333.94|331.14|333.79|330.99|0
1629438430000|2021-08-20 05:47:10|333.94|331.14|333.79|330.99|333.94|331.14|333.79|330.99|0
1629438440000|2021-08-20 05:47:20|333.86|331.06|333.48|330.68|333.86|331.06|333.48|330.68|0
1629438450000|2021-08-20 05:47:30|333.33|330.53|333.48|330.68|333.48|330.68|333.18|330.38|0
1629438460000|2021-08-20 05:47:40|333.64|330.84|333.56|330.76|333.64|330.84|333.48|330.68|0
1629438470000|2021-08-20 05:47:50|333.48|330.68|333.56|330.76|333.64|330.84|333.48|330.68|0
1629438480000|2021-08-20 05:48:00|333.64|330.84|333.79|330.99|333.79|330.99|333.64|330.84|0
1629438490000|2021-08-20 05:48:10|333.86|331.06|333.94|331.14|333.94|331.14|333.79|330.99|0
1629438500000|2021-08-20 05:48:20|334.01|331.21|334.24|331.44|334.24|331.44|334.01|331.21|0
1629438510000|2021-08-20 05:48:30|334.09|331.29|334.24|331.44|334.24|331.44|334.09|331.29|0
1629438520000|2021-08-20 05:48:40|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1629438540000|2021-08-20 05:49:00|334.24|331.44|334.39|331.59|334.46|331.66|334.24|331.44|0
1629438550000|2021-08-20 05:49:10|334.31|331.51|334.24|331.44|334.31|331.51|334.24|331.44|0
1629438560000|2021-08-20 05:49:20|334.39|331.59|334.31|331.51|334.39|331.59|334.31|331.51|0
1629438570000|2021-08-20 05:49:30|334.39|331.59|333.94|331.14|334.39|331.59|333.94|331.14|0
1629438580000|2021-08-20 05:49:40|333.78|330.98|333.94|331.14|333.94|331.14|333.78|330.98|0
1629438590000|2021-08-20 05:49:50|333.86|331.06|333.78|330.98|333.94|331.14|333.78|330.98|0
1629438600000|2021-08-20 05:50:00|334.24|331.44|334.39|331.59|334.39|331.59|334.09|331.29|0
1629438610000|2021-08-20 05:50:10|334.31|331.51|334.24|331.44|334.31|331.51|334.09|331.29|0
1629438620000|2021-08-20 05:50:20|334.39|331.59|334.84|332.04|334.84|332.04|334.39|331.59|0
1629438630000|2021-08-20 05:50:30|334.54|331.74|334.69|331.89|334.69|331.89|334.54|331.74|0
1629438640000|2021-08-20 05:50:40|334.84|332.04|334.76|331.96|334.84|332.04|334.76|331.96|0
1629438650000|2021-08-20 05:50:50|334.84|332.04|335.14|332.34|335.29|332.49|334.84|332.04|0
1629438660000|2021-08-20 05:51:00|335.21|332.41|335.14|332.34|335.44|332.64|335.14|332.34|0
1629438670000|2021-08-20 05:51:10|335.06|332.26|335.14|332.34|335.14|332.34|335.06|332.26|0
1629438680000|2021-08-20 05:51:20|335.29|332.49|335.44|332.64|335.59|332.79|335.29|332.49|0
1629438690000|2021-08-20 05:51:30|335.29|332.49|335.44|332.64|335.44|332.64|335.29|332.49|0
1629438700000|2021-08-20 05:51:40|335.14|332.34|335.29|332.49|335.29|332.49|335.14|332.34|0
1629438710000|2021-08-20 05:51:50|335.14|332.34|334.99|332.19|335.14|332.34|334.99|332.19|0
1629438720000|2021-08-20 05:52:00|335.06|332.26|334.99|332.19|335.14|332.34|334.99|332.19|0
1629438730000|2021-08-20 05:52:10|335.14|332.34|334.99|332.19|335.14|332.34|334.99|332.19|0
1629438740000|2021-08-20 05:52:20|335.14|332.34|335.44|332.64|335.59|332.79|335.14|332.34|0
1629438750000|2021-08-20 05:52:30|335.74|332.94|335.74|332.94|335.89|333.09|335.74|332.94|0
1629438760000|2021-08-20 05:52:40|335.59|332.79|335.59|332.79|335.74|332.94|335.59|332.79|0
1629438770000|2021-08-20 05:52:50|335.74|332.94|335.89|333.09|335.89|333.09|335.74|332.94|0
1629438780000|2021-08-20 05:53:00|335.74|332.94|335.59|332.79|335.74|332.94|335.59|332.79|0
1629438790000|2021-08-20 05:53:10|335.44|332.64|335.21|332.41|335.44|332.64|335.21|332.41|0
1629438800000|2021-08-20 05:53:20|335.29|332.49|334.84|332.04|335.29|332.49|334.84|332.04|0
1629438810000|2021-08-20 05:53:30|334.99|332.19|335.14|332.34|335.14|332.34|334.84|332.04|0
1629438820000|2021-08-20 05:53:40|335.21|332.41|335.29|332.49|335.29|332.49|335.21|332.41|0
1629438830000|2021-08-20 05:53:50|335.14|332.34|335.14|332.34|335.14|332.34|335.14|332.34|0
1629438840000|2021-08-20 05:54:00|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1629438850000|2021-08-20 05:54:10|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1629438860000|2021-08-20 05:54:20|335.59|332.79|335.89|333.09|335.89|333.09|335.59|332.79|0
1629438870000|2021-08-20 05:54:30|335.74|332.94|335.59|332.79|335.89|333.09|335.59|332.79|0
1629438880000|2021-08-20 05:54:40|335.74|332.94|335.59|332.79|335.74|332.94|335.44|332.64|0
1629438900000|2021-08-20 05:55:00|335.74|332.94|335.66|332.86|335.74|332.94|335.66|332.86|0
1629438910000|2021-08-20 05:55:10|335.82|333.02|335.74|332.94|335.89|333.09|335.74|332.94|0
1629438930000|2021-08-20 05:55:30|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1629438960000|2021-08-20 05:56:00|335.66|332.86|335.74|332.94|335.74|332.94|335.66|332.86|0
1629438980000|2021-08-20 05:56:20|335.66|332.86|335.74|332.94|335.74|332.94|335.66|332.86|0
1629438990000|2021-08-20 05:56:30|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1629439000000|2021-08-20 05:56:40|335.74|332.94|335.59|332.79|335.74|332.94|335.59|332.79|0
1629439020000|2021-08-20 05:57:00|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1629439030000|2021-08-20 05:57:10|335.81|333.01|335.89|333.09|335.97|333.17|335.81|333.01|0
1629439050000|2021-08-20 05:57:30|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1629439060000|2021-08-20 05:57:40|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1629439070000|2021-08-20 05:57:50|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1629439080000|2021-08-20 05:58:00|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1629439100000|2021-08-20 05:58:20|336.5|333.7|336.65|333.85|336.65|333.85|336.5|333.7|0
1629439110000|2021-08-20 05:58:30|336.5|333.7|336.35|333.55|336.5|333.7|336.35|333.55|0
1629439120000|2021-08-20 05:58:40|336.27|333.47|336.35|333.55|336.35|333.55|336.27|333.47|0
1629439130000|2021-08-20 05:58:50|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1629439140000|2021-08-20 05:59:00|336.35|333.55|336.35|333.55|336.5|333.7|336.35|333.55|0
1629439150000|2021-08-20 05:59:10|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1629439160000|2021-08-20 05:59:20|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1629439170000|2021-08-20 05:59:30|335.89|333.09|336.35|333.55|336.35|333.55|335.89|333.09|0
1629439180000|2021-08-20 05:59:40|336.27|333.47|335.89|333.09|336.27|333.47|335.89|333.09|0
1629439190000|2021-08-20 05:59:50|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1629439200000|2021-08-20 06:00:00|335.89|333.09|336.19|333.39|336.19|333.39|335.89|333.09|0
1629439210000|2021-08-20 06:00:10|336.04|333.24|336.34|333.54|336.35|333.55|336.04|333.24|0
1629439220000|2021-08-20 06:00:20|336.19|333.39|335.89|333.09|336.19|333.39|335.89|333.09|0
1629439230000|2021-08-20 06:00:30|336.04|333.24|336.19|333.39|336.19|333.39|336.04|333.24|0
1629439240000|2021-08-20 06:00:40|336.12|333.32|336.04|333.24|336.12|333.32|336.04|333.24|0
1629439250000|2021-08-20 06:00:50|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1629439260000|2021-08-20 06:01:00|335.96|333.16|336.04|333.24|336.04|333.24|335.89|333.09|0
1629439270000|2021-08-20 06:01:10|336.19|333.39|336.04|333.24|336.34|333.54|336.04|333.24|0
1629439280000|2021-08-20 06:01:20|335.96|333.16|335.74|332.94|335.96|333.16|335.74|332.94|0
1629439290000|2021-08-20 06:01:30|335.59|332.79|335.29|332.49|335.59|332.79|335.29|332.49|0
1629439300000|2021-08-20 06:01:40|335.14|332.34|335.14|332.34|335.14|332.34|335.14|332.34|0
1629439310000|2021-08-20 06:01:50|335.06|332.26|334.53|331.73|335.06|332.26|334.53|331.73|0
1629439320000|2021-08-20 06:02:00|334.38|331.58|334.23|331.43|334.53|331.73|334.23|331.43|0
1629439330000|2021-08-20 06:02:10|334.08|331.28|334.53|331.73|334.61|331.81|334.08|331.28|0
1629439340000|2021-08-20 06:02:20|334.68|331.88|334.53|331.73|334.68|331.88|334.53|331.73|0
1629439350000|2021-08-20 06:02:30|334.6|331.8|334.53|331.73|334.6|331.8|334.38|331.58|0
1629439360000|2021-08-20 06:02:40|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1629439370000|2021-08-20 06:02:50|334.53|331.73|334.68|331.88|334.68|331.88|334.38|331.58|0
1629439380000|2021-08-20 06:03:00|334.6|331.8|334.83|332.03|334.83|332.03|334.6|331.8|0
1629439390000|2021-08-20 06:03:10|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1629439400000|2021-08-20 06:03:20|334.83|332.03|334.98|332.18|334.98|332.18|334.83|332.03|0
1629439410000|2021-08-20 06:03:30|335.29|332.49|335.29|332.49|335.29|332.49|335.14|332.34|0
1629439420000|2021-08-20 06:03:40|335.59|332.79|335.44|332.64|335.59|332.79|335.44|332.64|0
1629439430000|2021-08-20 06:03:50|335.36|332.56|335.44|332.64|335.44|332.64|335.36|332.56|0
1629439440000|2021-08-20 06:04:00|335.59|332.79|335.74|332.94|335.74|332.94|335.59|332.79|0
1629439450000|2021-08-20 06:04:10|335.59|332.79|335.44|332.64|335.59|332.79|335.44|332.64|0
1629439460000|2021-08-20 06:04:20|335.29|332.49|335.59|332.79|335.59|332.79|335.29|332.49|0
1629439480000|2021-08-20 06:04:40|335.44|332.64|335.59|332.79|335.59|332.79|335.44|332.64|0
1629439490000|2021-08-20 06:04:50|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1629439500000|2021-08-20 06:05:00|335.74|332.94|335.74|332.94|335.89|333.09|335.74|332.94|0
1629439510000|2021-08-20 06:05:10|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1629439520000|2021-08-20 06:05:20|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1629439530000|2021-08-20 06:05:30|335.59|332.79|335.74|332.94|335.74|332.94|335.44|332.64|0
1629439540000|2021-08-20 06:05:40|335.59|332.79|335.51|332.71|335.59|332.79|335.44|332.64|0
1629439550000|2021-08-20 06:05:50|335.59|332.79|335.74|332.94|335.74|332.94|335.59|332.79|0
1629439560000|2021-08-20 06:06:00|335.89|333.09|335.74|332.94|335.89|333.09|335.74|332.94|0
1629439570000|2021-08-20 06:06:10|335.59|332.79|335.59|332.79|335.74|332.94|335.59|332.79|0
1629439580000|2021-08-20 06:06:20|335.44|332.64|335.29|332.49|335.44|332.64|335.29|332.49|0
1629439590000|2021-08-20 06:06:30|335.36|332.56|335.28|332.48|335.44|332.64|335.28|332.48|0
1629439600000|2021-08-20 06:06:40|335.13|332.33|334.98|332.18|335.13|332.33|334.98|332.18|0
1629439610000|2021-08-20 06:06:50|335.13|332.33|334.83|332.03|335.13|332.33|334.83|332.03|0
1629439620000|2021-08-20 06:07:00|334.98|332.18|334.98|332.18|334.98|332.18|334.83|332.03|0
1629439630000|2021-08-20 06:07:10|334.83|332.03|334.68|331.88|334.83|332.03|334.68|331.88|0
1629439640000|2021-08-20 06:07:20|334.83|332.03|334.83|332.03|334.98|332.18|334.83|332.03|0
1629439650000|2021-08-20 06:07:30|334.9|332.1|335.13|332.33|335.13|332.33|334.9|332.1|0
1629439660000|2021-08-20 06:07:40|334.98|332.18|334.68|331.88|335.13|332.33|334.68|331.88|0
1629439670000|2021-08-20 06:07:50|334.83|332.03|334.83|332.03|334.83|332.03|334.68|331.88|0
1629439680000|2021-08-20 06:08:00|334.98|332.18|335.28|332.48|335.28|332.48|334.98|332.18|0
1629439690000|2021-08-20 06:08:10|335.44|332.64|335.59|332.79|335.59|332.79|335.44|332.64|0
1629439700000|2021-08-20 06:08:20|335.44|332.64|335.44|332.64|335.44|332.64|335.28|332.48|0
1629439710000|2021-08-20 06:08:30|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1629439720000|2021-08-20 06:08:40|335.74|332.94|335.59|332.79|335.74|332.94|335.59|332.79|0
1629439730000|2021-08-20 06:08:50|335.74|332.94|335.59|332.79|335.74|332.94|335.59|332.79|0
1629439740000|2021-08-20 06:09:00|335.51|332.71|335.74|332.94|335.74|332.94|335.51|332.71|0
1629439750000|2021-08-20 06:09:10|335.66|332.86|335.59|332.79|335.66|332.86|335.59|332.79|0
1629439760000|2021-08-20 06:09:20|335.74|332.94|336.19|333.39|336.19|333.39|335.74|332.94|0
1629439780000|2021-08-20 06:09:40|336.26|333.46|336.19|333.39|336.26|333.46|336.11|333.31|0
1629439790000|2021-08-20 06:09:50|336.26|333.46|336.19|333.39|336.26|333.46|336.19|333.39|0
1629439800000|2021-08-20 06:10:00|336.11|333.31|336.04|333.24|336.11|333.31|335.89|333.09|0
1629439810000|2021-08-20 06:10:10|335.89|333.09|336.04|333.24|336.04|333.24|335.89|333.09|0
1629439820000|2021-08-20 06:10:20|336.11|333.31|335.89|333.09|336.11|333.31|335.89|333.09|0
1629439830000|2021-08-20 06:10:30|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1629439840000|2021-08-20 06:10:40|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1629439850000|2021-08-20 06:10:50|335.81|333.01|335.89|333.09|335.89|333.09|335.81|333.01|0
1629439860000|2021-08-20 06:11:00|336.04|333.24|336.04|333.24|336.04|333.24|335.89|333.09|0
1629439870000|2021-08-20 06:11:10|335.96|333.16|335.89|333.09|335.96|333.16|335.81|333.01|0
1629439880000|2021-08-20 06:11:20|335.74|332.94|335.89|333.09|335.89|333.09|335.74|332.94|0
1629439900000|2021-08-20 06:11:40|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1629439910000|2021-08-20 06:11:50|335.96|333.16|336.11|333.31|336.11|333.31|335.96|333.16|0
1629439920000|2021-08-20 06:12:00|336.19|333.39|336.19|333.39|336.26|333.46|336.19|333.39|0
1629439940000|2021-08-20 06:12:20|336.34|333.54|336.34|333.54|336.34|333.54|336.19|333.39|0
1629439950000|2021-08-20 06:12:30|336.49|333.69|336.34|333.54|336.49|333.69|336.34|333.54|0
1629439960000|2021-08-20 06:12:40|336.41|333.61|336.34|333.54|336.41|333.61|336.34|333.54|0
1629439970000|2021-08-20 06:12:50|336.19|333.39|336.34|333.54|336.34|333.54|336.19|333.39|0
1629439990000|2021-08-20 06:13:10|336.41|333.61|336.49|333.69|336.49|333.69|336.41|333.61|0
1629440000000|2021-08-20 06:13:20|336.41|333.61|336.34|333.54|336.41|333.61|336.34|333.54|0
1629440010000|2021-08-20 06:13:30|336.41|333.61|336.34|333.54|336.41|333.61|336.34|333.54|0
1629440020000|2021-08-20 06:13:40|336.49|333.69|336.79|333.99|336.79|333.99|336.49|333.69|0
1629440030000|2021-08-20 06:13:50|336.71|333.91|336.79|333.99|336.79|333.99|336.71|333.91|0
1629440050000|2021-08-20 06:14:10|336.94|334.14|336.79|333.99|336.94|334.14|336.79|333.99|0
1629440060000|2021-08-20 06:14:20|336.94|334.14|337.1|334.3|337.1|334.3|336.94|334.14|0
1629440070000|2021-08-20 06:14:30|337.4|334.6|336.94|334.14|337.4|334.6|336.94|334.14|0
1629440080000|2021-08-20 06:14:40|337.1|334.3|337.09|334.29|337.1|334.3|337.09|334.29|0
1629440090000|2021-08-20 06:14:50|337.25|334.45|337.25|334.45|337.25|334.45|337.17|334.37|0
1629440100000|2021-08-20 06:15:00|337.4|334.6|337.7|334.9|337.7|334.9|337.4|334.6|0
1629440110000|2021-08-20 06:15:10|337.77|334.97|337.7|334.9|337.77|334.97|337.7|334.9|0
1629440120000|2021-08-20 06:15:20|337.55|334.75|337.62|334.82|337.62|334.82|337.55|334.75|0
1629440130000|2021-08-20 06:15:30|337.55|334.75|337.7|334.9|337.77|334.97|337.55|334.75|0
1629440150000|2021-08-20 06:15:50|337.62|334.82|337.7|334.9|337.7|334.9|337.55|334.75|0
1629440160000|2021-08-20 06:16:00|337.55|334.75|337.4|334.6|337.55|334.75|337.25|334.45|0
1629440170000|2021-08-20 06:16:10|337.25|334.45|337.09|334.29|337.25|334.45|337.09|334.29|0
1629440180000|2021-08-20 06:16:20|337.25|334.45|337.4|334.6|337.4|334.6|337.09|334.29|0
1629440190000|2021-08-20 06:16:30|337.25|334.45|337.09|334.29|337.25|334.45|337.09|334.29|0
1629440210000|2021-08-20 06:16:50|336.94|334.14|337.09|334.29|337.09|334.29|336.94|334.14|0
1629440220000|2021-08-20 06:17:00|336.94|334.14|336.94|334.14|337.02|334.22|336.94|334.14|0
1629440230000|2021-08-20 06:17:10|337.09|334.29|336.94|334.14|337.09|334.29|336.94|334.14|0
1629440240000|2021-08-20 06:17:20|337.09|334.29|337.25|334.45|337.25|334.45|336.94|334.14|0
1629440250000|2021-08-20 06:17:30|337.32|334.52|337.32|334.52|337.4|334.6|337.25|334.45|0
1629440260000|2021-08-20 06:17:40|337.25|334.45|337.09|334.29|337.32|334.52|337.09|334.29|0
1629440270000|2021-08-20 06:17:50|337.17|334.37|337.17|334.37|337.25|334.45|337.09|334.29|0
1629440280000|2021-08-20 06:18:00|337.09|334.29|337.09|334.29|337.09|334.29|337.01|334.21|0
1629440290000|2021-08-20 06:18:10|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1629440300000|2021-08-20 06:18:20|337.17|334.37|337.09|334.29|337.32|334.52|337.09|334.29|0
1629440310000|2021-08-20 06:18:30|337.17|334.37|337.17|334.37|337.17|334.37|337.09|334.29|0
1629440320000|2021-08-20 06:18:40|337.09|334.29|337.01|334.21|337.09|334.29|336.79|333.99|0
1629440330000|2021-08-20 06:18:50|336.94|334.14|336.94|334.14|337.09|334.29|336.94|334.14|0
1629440340000|2021-08-20 06:19:00|336.86|334.06|336.64|333.84|336.86|334.06|336.64|333.84|0
1629440350000|2021-08-20 06:19:10|336.49|333.69|336.34|333.54|336.49|333.69|336.34|333.54|0
1629440360000|2021-08-20 06:19:20|336.41|333.61|336.49|333.69|336.49|333.69|336.19|333.39|0
1629440370000|2021-08-20 06:19:30|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1629440380000|2021-08-20 06:19:40|336.79|333.99|336.79|333.99|336.94|334.14|336.79|333.99|0
1629440400000|2021-08-20 06:20:00|336.64|333.84|336.49|333.69|336.64|333.84|336.49|333.69|0
1629440410000|2021-08-20 06:20:10|336.64|333.84|336.49|333.69|336.64|333.84|336.49|333.69|0
1629440430000|2021-08-20 06:20:30|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1629440440000|2021-08-20 06:20:40|336.41|333.61|336.49|333.69|336.49|333.69|336.41|333.61|0
1629440450000|2021-08-20 06:20:50|336.41|333.61|336.49|333.69|336.49|333.69|336.41|333.61|0
1629440460000|2021-08-20 06:21:00|336.34|333.54|336.34|333.54|336.41|333.61|336.34|333.54|0
1629440470000|2021-08-20 06:21:10|336.26|333.46|336.26|333.46|336.34|333.54|336.26|333.46|0
1629440480000|2021-08-20 06:21:20|336.18|333.38|336.03|333.23|336.18|333.38|336.03|333.23|0
1629440490000|2021-08-20 06:21:30|336.18|333.38|336.03|333.23|336.18|333.38|336.03|333.23|0
1629440500000|2021-08-20 06:21:40|335.95|333.15|335.95|333.15|336.03|333.23|335.95|333.15|0
1629440510000|2021-08-20 06:21:50|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1629440520000|2021-08-20 06:22:00|336.03|333.23|336.03|333.23|336.18|333.38|336.03|333.23|0
1629440530000|2021-08-20 06:22:10|336.11|333.31|336.11|333.31|336.18|333.38|336.11|333.31|0
1629440540000|2021-08-20 06:22:20|336.18|333.38|336.34|333.54|336.34|333.54|336.18|333.38|0
1629440550000|2021-08-20 06:22:30|336.18|333.38|336.03|333.23|336.18|333.38|336.03|333.23|0
1629440560000|2021-08-20 06:22:40|336.18|333.38|336.03|333.23|336.18|333.38|336.03|333.23|0
1629440570000|2021-08-20 06:22:50|335.95|333.15|335.95|333.15|336.03|333.23|335.95|333.15|0
1629440580000|2021-08-20 06:23:00|336.03|333.23|336.03|333.23|336.03|333.23|335.88|333.08|0
1629440590000|2021-08-20 06:23:10|336.18|333.38|336.11|333.31|336.18|333.38|336.11|333.31|0
1629440600000|2021-08-20 06:23:20|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1629440610000|2021-08-20 06:23:30|335.95|333.15|335.88|333.08|335.95|333.15|335.88|333.08|0
1629440630000|2021-08-20 06:23:50|336.03|333.23|335.88|333.08|336.03|333.23|335.88|333.08|0
1629440640000|2021-08-20 06:24:00|335.8|333|335.88|333.08|335.88|333.08|335.73|332.93|0
1629440650000|2021-08-20 06:24:10|335.8|333|335.73|332.93|335.8|333|335.73|332.93|0
1629440660000|2021-08-20 06:24:20|335.58|332.78|335.58|332.78|335.58|332.78|335.5|332.7|0
1629440670000|2021-08-20 06:24:30|335.5|332.7|335.43|332.63|335.5|332.7|335.43|332.63|0
1629440690000|2021-08-20 06:24:50|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1629440700000|2021-08-20 06:25:00|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1629440720000|2021-08-20 06:25:20|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1629440730000|2021-08-20 06:25:30|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1629440740000|2021-08-20 06:25:40|335.65|332.85|335.73|332.93|335.73|332.93|335.58|332.78|0
1629440760000|2021-08-20 06:26:00|335.88|333.08|336.1|333.3|336.1|333.3|335.88|333.08|0
1629440770000|2021-08-20 06:26:10|336.18|333.38|336.03|333.23|336.18|333.38|336.03|333.23|0
1629440790000|2021-08-20 06:26:30|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1629440800000|2021-08-20 06:26:40|336.03|333.23|336.03|333.23|336.18|333.38|336.03|333.23|0
1629440810000|2021-08-20 06:26:50|335.88|333.08|335.95|333.15|335.95|333.15|335.88|333.08|0
1629440820000|2021-08-20 06:27:00|336.03|333.23|336.03|333.23|336.1|333.3|336.03|333.23|0
1629440830000|2021-08-20 06:27:10|336.1|333.3|336.03|333.23|336.1|333.3|336.03|333.23|0
1629440840000|2021-08-20 06:27:20|336.18|333.38|336.33|333.53|336.33|333.53|336.18|333.38|0
1629440850000|2021-08-20 06:27:30|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1629440860000|2021-08-20 06:27:40|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1629440870000|2021-08-20 06:27:50|336.71|333.91|336.79|333.99|336.79|333.99|336.71|333.91|0
1629440880000|2021-08-20 06:28:00|336.71|333.91|336.79|333.99|336.79|333.99|336.71|333.91|0
1629440890000|2021-08-20 06:28:10|336.94|334.14|336.64|333.84|336.94|334.14|336.64|333.84|0
1629440900000|2021-08-20 06:28:20|336.79|333.99|336.94|334.14|336.94|334.14|336.79|333.99|0
1629440910000|2021-08-20 06:28:30|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1629440930000|2021-08-20 06:28:50|336.64|333.84|336.63|333.83|336.64|333.84|336.63|333.83|0
1629440940000|2021-08-20 06:29:00|336.56|333.76|336.48|333.68|336.56|333.76|336.48|333.68|0
1629440950000|2021-08-20 06:29:10|336.63|333.83|336.79|333.99|336.79|333.99|336.63|333.83|0
1629440960000|2021-08-20 06:29:20|336.94|334.14|336.79|333.99|336.94|334.14|336.79|333.99|0
1629440970000|2021-08-20 06:29:30|336.94|334.14|337.24|334.44|337.24|334.44|336.94|334.14|0
1629440980000|2021-08-20 06:29:40|337.16|334.36|337.31|334.51|337.39|334.59|337.16|334.36|0
1629440990000|2021-08-20 06:29:50|337.39|334.59|337.39|334.59|337.39|334.59|337.24|334.44|0
1629441000000|2021-08-20 06:30:00|337.24|334.44|336.94|334.14|337.24|334.44|336.94|334.14|0
1629441010000|2021-08-20 06:30:10|336.79|333.99|336.94|334.14|336.94|334.14|336.79|333.99|0
1629441030000|2021-08-20 06:30:30|336.79|333.99|336.94|334.14|336.94|334.14|336.79|333.99|0
1629441040000|2021-08-20 06:30:40|336.86|334.06|336.94|334.14|336.94|334.14|336.86|334.06|0
1629441050000|2021-08-20 06:30:50|337.09|334.29|337.09|334.29|337.16|334.36|337.09|334.29|0
1629441060000|2021-08-20 06:31:00|337.31|334.51|337.24|334.44|337.39|334.59|337.24|334.44|0
1629441070000|2021-08-20 06:31:10|337.09|334.29|337.24|334.44|337.24|334.44|337.09|334.29|0
1629441080000|2021-08-20 06:31:20|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1629441090000|2021-08-20 06:31:30|337.24|334.44|337.39|334.59|337.39|334.59|337.24|334.44|0
1629441100000|2021-08-20 06:31:40|337.24|334.44|336.94|334.14|337.24|334.44|336.94|334.14|0
1629441110000|2021-08-20 06:31:50|337.01|334.21|336.86|334.06|337.01|334.21|336.86|334.06|0
1629441120000|2021-08-20 06:32:00|336.78|333.98|336.78|333.98|336.94|334.14|336.78|333.98|0
1629441140000|2021-08-20 06:32:20|336.63|333.83|336.63|333.83|336.63|333.83|336.63|333.83|0
1629441150000|2021-08-20 06:32:30|336.78|333.98|336.48|333.68|336.78|333.98|336.48|333.68|0
1629441160000|2021-08-20 06:32:40|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1629441170000|2021-08-20 06:32:50|336.48|333.68|336.33|333.53|336.48|333.68|336.33|333.53|0
1629441180000|2021-08-20 06:33:00|336.18|333.38|336.03|333.23|336.18|333.38|336.03|333.23|0
1629441190000|2021-08-20 06:33:10|335.88|333.08|335.88|333.08|335.95|333.15|335.88|333.08|0
1629441200000|2021-08-20 06:33:20|335.73|332.93|335.88|333.08|335.88|333.08|335.73|332.93|0
1629441210000|2021-08-20 06:33:30|335.73|332.93|335.42|332.62|335.73|332.93|335.42|332.62|0
1629441220000|2021-08-20 06:33:40|335.35|332.55|335.27|332.47|335.35|332.55|335.27|332.47|0
1629441230000|2021-08-20 06:33:50|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1629441240000|2021-08-20 06:34:00|335.73|332.93|335.57|332.77|335.73|332.93|335.57|332.77|0
1629441250000|2021-08-20 06:34:10|335.5|332.7|335.57|332.77|335.57|332.77|335.42|332.62|0
1629441260000|2021-08-20 06:34:20|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1629441270000|2021-08-20 06:34:30|335.27|332.47|335.19|332.39|335.27|332.47|335.12|332.32|0
1629441280000|2021-08-20 06:34:40|335.27|332.47|335.12|332.32|335.27|332.47|335.12|332.32|0
1629441290000|2021-08-20 06:34:50|335.19|332.39|335.27|332.47|335.27|332.47|335.19|332.39|0
1629441310000|2021-08-20 06:35:10|335.19|332.39|335.12|332.32|335.19|332.39|335.12|332.32|0
1629441320000|2021-08-20 06:35:20|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1629441330000|2021-08-20 06:35:30|335.12|332.32|334.89|332.09|335.12|332.32|334.89|332.09|0
1629441340000|2021-08-20 06:35:40|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1629441350000|2021-08-20 06:35:50|335.12|332.32|334.97|332.17|335.12|332.32|334.97|332.17|0
1629441360000|2021-08-20 06:36:00|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1629441380000|2021-08-20 06:36:20|334.52|331.72|334.52|331.72|334.67|331.87|334.52|331.72|0
1629441390000|2021-08-20 06:36:30|334.59|331.79|334.52|331.72|334.59|331.79|334.52|331.72|0
1629441400000|2021-08-20 06:36:40|334.59|331.79|334.89|332.09|334.89|332.09|334.59|331.79|0
1629441410000|2021-08-20 06:36:50|334.97|332.17|334.97|332.17|334.97|332.17|334.82|332.02|0
1629441420000|2021-08-20 06:37:00|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1629441430000|2021-08-20 06:37:10|335.42|332.62|335.12|332.32|335.42|332.62|335.12|332.32|0
1629441440000|2021-08-20 06:37:20|335.27|332.47|335.42|332.62|335.42|332.62|335.27|332.47|0
1629441450000|2021-08-20 06:37:30|335.27|332.47|335.27|332.47|335.42|332.62|335.27|332.47|0
1629441460000|2021-08-20 06:37:40|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1629441470000|2021-08-20 06:37:50|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1629441480000|2021-08-20 06:38:00|335.34|332.54|335.27|332.47|335.34|332.54|335.27|332.47|0
1629441490000|2021-08-20 06:38:10|335.42|332.62|335.57|332.77|335.57|332.77|335.42|332.62|0
1629441500000|2021-08-20 06:38:20|335.42|332.62|335.57|332.77|335.57|332.77|335.42|332.62|0
1629441510000|2021-08-20 06:38:30|335.42|332.62|335.57|332.77|335.57|332.77|335.42|332.62|0
1629441520000|2021-08-20 06:38:40|335.72|332.92|335.72|332.92|335.72|332.92|335.57|332.77|0
1629441530000|2021-08-20 06:38:50|335.65|332.85|335.72|332.92|335.72|332.92|335.57|332.77|0
1629441540000|2021-08-20 06:39:00|335.8|333|335.87|333.07|335.87|333.07|335.8|333|0
1629441550000|2021-08-20 06:39:10|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1629441560000|2021-08-20 06:39:20|335.95|333.15|335.87|333.07|336.03|333.23|335.87|333.07|0
1629441570000|2021-08-20 06:39:30|335.95|333.15|336.03|333.23|336.03|333.23|335.95|333.15|0
1629441580000|2021-08-20 06:39:40|335.87|333.07|335.87|333.07|335.87|333.07|335.72|332.92|0
1629441590000|2021-08-20 06:39:50|335.72|332.92|335.87|333.07|335.87|333.07|335.72|332.92|0
1629441600000|2021-08-20 06:40:00|335.72|332.92|335.8|333|335.8|333|335.72|332.92|0
1629441610000|2021-08-20 06:40:10|335.87|333.07|335.87|333.07|335.87|333.07|335.8|333|0
1629441620000|2021-08-20 06:40:20|335.72|332.92|335.87|333.07|335.87|333.07|335.72|332.92|0
1629441630000|2021-08-20 06:40:30|335.8|333|335.87|333.07|335.87|333.07|335.8|333|0
1629441640000|2021-08-20 06:40:40|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1629441650000|2021-08-20 06:40:50|335.87|333.07|335.57|332.77|335.87|333.07|335.57|332.77|0
1629441660000|2021-08-20 06:41:00|335.72|332.92|335.64|332.84|335.72|332.92|335.64|332.84|0
1629441670000|2021-08-20 06:41:10|335.57|332.77|335.57|332.77|335.72|332.92|335.57|332.77|0
1629441680000|2021-08-20 06:41:20|335.72|332.92|335.57|332.77|335.72|332.92|335.57|332.77|0
1629441690000|2021-08-20 06:41:30|335.42|332.62|335.27|332.47|335.42|332.62|335.27|332.47|0
1629441700000|2021-08-20 06:41:40|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1629441710000|2021-08-20 06:41:50|335.12|332.32|335.27|332.47|335.27|332.47|335.12|332.32|0
1629441720000|2021-08-20 06:42:00|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1629441740000|2021-08-20 06:42:20|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1629441750000|2021-08-20 06:42:30|335.12|332.32|334.97|332.17|335.12|332.32|334.97|332.17|0
1629441760000|2021-08-20 06:42:40|335.12|332.32|335.27|332.47|335.27|332.47|335.12|332.32|0
1629441780000|2021-08-20 06:43:00|335.42|332.62|335.27|332.47|335.42|332.62|335.27|332.47|0
1629441810000|2021-08-20 06:43:30|335.12|332.32|335.27|332.47|335.27|332.47|335.12|332.32|0
1629441820000|2021-08-20 06:43:40|335.12|332.32|335.12|332.32|335.19|332.39|335.12|332.32|0
1629441830000|2021-08-20 06:43:50|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1629441840000|2021-08-20 06:44:00|335.42|332.62|335.27|332.47|335.42|332.62|335.27|332.47|0
1629441850000|2021-08-20 06:44:10|335.42|332.62|335.27|332.47|335.42|332.62|335.27|332.47|0
1629441860000|2021-08-20 06:44:20|335.34|332.54|335.27|332.47|335.34|332.54|335.27|332.47|0
1629441870000|2021-08-20 06:44:30|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1629441890000|2021-08-20 06:44:50|334.97|332.17|334.97|332.17|335.04|332.24|334.97|332.17|0
1629441900000|2021-08-20 06:45:00|335.04|332.24|335.12|332.32|335.12|332.32|335.04|332.24|0
1629441910000|2021-08-20 06:45:10|335.19|332.39|335.12|332.32|335.19|332.39|335.12|332.32|0
1629441920000|2021-08-20 06:45:20|334.97|332.17|334.51|331.71|334.97|332.17|334.51|331.71|0
1629441930000|2021-08-20 06:45:30|334.44|331.64|334.21|331.41|334.44|331.64|334.13|331.33|0
1629441940000|2021-08-20 06:45:40|334.06|331.26|333.91|331.11|334.06|331.26|333.91|331.11|0
1629441950000|2021-08-20 06:45:50|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1629441960000|2021-08-20 06:46:00|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1629441970000|2021-08-20 06:46:10|333.76|330.96|333.76|330.96|333.91|331.11|333.76|330.96|0
1629441980000|2021-08-20 06:46:20|333.91|331.11|333.98|331.18|334.06|331.26|333.91|331.11|0
1629441990000|2021-08-20 06:46:30|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1629442010000|2021-08-20 06:46:50|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1629442030000|2021-08-20 06:47:10|333.68|330.88|333.61|330.81|333.68|330.88|333.61|330.81|0
1629442040000|2021-08-20 06:47:20|333.46|330.66|333.61|330.81|333.61|330.81|333.46|330.66|0
1629442050000|2021-08-20 06:47:30|333.76|330.96|333.61|330.81|333.76|330.96|333.46|330.66|0
1629442060000|2021-08-20 06:47:40|333.46|330.66|333.38|330.58|333.46|330.66|333.31|330.51|0
1629442070000|2021-08-20 06:47:50|333.53|330.73|333.46|330.66|333.61|330.81|333.46|330.66|0
1629442080000|2021-08-20 06:48:00|333.53|330.73|333.76|330.96|333.76|330.96|333.46|330.66|0
1629442090000|2021-08-20 06:48:10|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1629442100000|2021-08-20 06:48:20|333.98|331.18|334.06|331.26|334.06|331.26|333.91|331.11|0
1629442110000|2021-08-20 06:48:30|333.91|331.11|334.06|331.26|334.06|331.26|333.91|331.11|0
1629442120000|2021-08-20 06:48:40|333.98|331.18|333.91|331.11|333.98|331.18|333.91|331.11|0
1629442130000|2021-08-20 06:48:50|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1629442140000|2021-08-20 06:49:00|333.91|331.11|333.76|330.96|333.91|331.11|333.76|330.96|0
1629442160000|2021-08-20 06:49:20|333.61|330.81|333.61|330.81|333.76|330.96|333.61|330.81|0
1629442170000|2021-08-20 06:49:30|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1629442180000|2021-08-20 06:49:40|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1629442190000|2021-08-20 06:49:50|333.68|330.88|333.01|330.21|333.68|330.88|333.01|330.21|0
1629442200000|2021-08-20 06:50:00|333.16|330.36|333.31|330.51|333.31|330.51|333.16|330.36|0
1629442210000|2021-08-20 06:50:10|333.16|330.36|333.01|330.21|333.16|330.36|333.01|330.21|0
1629442220000|2021-08-20 06:50:20|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1629442230000|2021-08-20 06:50:30|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1629442250000|2021-08-20 06:50:50|333.16|330.36|333.46|330.66|333.46|330.66|333.16|330.36|0
1629442260000|2021-08-20 06:51:00|333.31|330.51|333.16|330.36|333.31|330.51|333.16|330.36|0
1629442270000|2021-08-20 06:51:10|333.01|330.21|333.16|330.36|333.16|330.36|333.01|330.21|0
1629442280000|2021-08-20 06:51:20|333.08|330.28|333.16|330.36|333.16|330.36|333.01|330.21|0
1629442300000|2021-08-20 06:51:40|333.31|330.51|333.46|330.66|333.46|330.66|333.31|330.51|0
1629442310000|2021-08-20 06:51:50|333.61|330.81|333.76|330.96|333.76|330.96|333.61|330.81|0
1629442320000|2021-08-20 06:52:00|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1629442330000|2021-08-20 06:52:10|333.76|330.96|333.76|330.96|333.76|330.96|333.61|330.81|0
1629442340000|2021-08-20 06:52:20|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1629442350000|2021-08-20 06:52:30|333.46|330.66|333.31|330.51|333.46|330.66|333.31|330.51|0
1629442360000|2021-08-20 06:52:40|333.46|330.66|333.53|330.73|333.61|330.81|333.46|330.66|0
1629442370000|2021-08-20 06:52:50|333.61|330.81|333.61|330.81|333.91|331.11|333.61|330.81|0
1629442380000|2021-08-20 06:53:00|333.76|330.96|333.61|330.81|333.76|330.96|333.61|330.81|0
1629442400000|2021-08-20 06:53:20|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1629442410000|2021-08-20 06:53:30|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1629442420000|2021-08-20 06:53:40|333.98|331.18|333.91|331.11|334.06|331.26|333.91|331.11|0
1629442430000|2021-08-20 06:53:50|333.98|331.18|334.21|331.41|334.21|331.41|333.98|331.18|0
1629442440000|2021-08-20 06:54:00|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1629442450000|2021-08-20 06:54:10|334.21|331.41|334.06|331.26|334.21|331.41|334.06|331.26|0
1629442460000|2021-08-20 06:54:20|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1629442470000|2021-08-20 06:54:30|334.28|331.48|334.51|331.71|334.51|331.71|334.28|331.48|0
1629442480000|2021-08-20 06:54:40|334.66|331.86|334.88|332.08|334.96|332.16|334.66|331.86|0
1629442490000|2021-08-20 06:54:50|334.66|331.86|334.51|331.71|334.66|331.86|334.36|331.56|0
1629442500000|2021-08-20 06:55:00|334.66|331.86|334.81|332.01|334.81|332.01|334.66|331.86|0
1629442510000|2021-08-20 06:55:10|334.66|331.86|334.96|332.16|334.96|332.16|334.66|331.86|0
1629442520000|2021-08-20 06:55:20|335.11|332.31|334.96|332.16|335.11|332.31|334.96|332.16|0
1629442530000|2021-08-20 06:55:30|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1629442540000|2021-08-20 06:55:40|334.96|332.16|335.11|332.31|335.11|332.31|334.96|332.16|0
1629442550000|2021-08-20 06:55:50|335.03|332.23|335.19|332.39|335.19|332.39|334.96|332.16|0
1629442560000|2021-08-20 06:56:00|335.26|332.46|335.11|332.31|335.26|332.46|335.11|332.31|0
1629442570000|2021-08-20 06:56:10|335.26|332.46|335.26|332.46|335.26|332.46|335.11|332.31|0
1629442580000|2021-08-20 06:56:20|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1629442590000|2021-08-20 06:56:30|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1629442600000|2021-08-20 06:56:40|335.26|332.46|334.96|332.16|335.26|332.46|334.96|332.16|0
1629442610000|2021-08-20 06:56:50|335.03|332.23|335.03|332.23|335.03|332.23|335.03|332.23|0
1629442620000|2021-08-20 06:57:00|335.11|332.31|335.41|332.61|335.41|332.61|335.11|332.31|0
1629442630000|2021-08-20 06:57:10|335.26|332.46|335.11|332.31|335.26|332.46|335.11|332.31|0
1629442640000|2021-08-20 06:57:20|334.96|332.16|334.81|332.01|334.96|332.16|334.51|331.71|0
1629442650000|2021-08-20 06:57:30|334.66|331.86|334.66|331.86|334.81|332.01|334.66|331.86|0
1629442660000|2021-08-20 06:57:40|334.58|331.78|334.66|331.86|334.66|331.86|334.58|331.78|0
1629442670000|2021-08-20 06:57:50|334.58|331.78|334.58|331.78|334.66|331.86|334.58|331.78|0
1629442680000|2021-08-20 06:58:00|334.66|331.86|334.66|331.86|334.81|332.01|334.66|331.86|0
1629442690000|2021-08-20 06:58:10|334.81|332.01|334.66|331.86|334.81|332.01|334.66|331.86|0
1629442700000|2021-08-20 06:58:20|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1629442710000|2021-08-20 06:58:30|334.66|331.86|334.51|331.71|334.66|331.86|334.51|331.71|0
1629442720000|2021-08-20 06:58:40|334.66|331.86|334.66|331.86|334.73|331.93|334.66|331.86|0
1629442730000|2021-08-20 06:58:50|334.96|332.16|334.96|332.16|334.96|332.16|334.88|332.08|0
1629442740000|2021-08-20 06:59:00|334.88|332.08|335.11|332.31|335.11|332.31|334.88|332.08|0
1629442750000|2021-08-20 06:59:10|335.03|332.23|334.96|332.16|335.11|332.31|334.96|332.16|0
1629442760000|2021-08-20 06:59:20|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1629442770000|2021-08-20 06:59:30|334.66|331.86|334.36|331.56|334.66|331.86|334.36|331.56|0
1629442780000|2021-08-20 06:59:40|334.51|331.71|334.66|331.86|334.66|331.86|334.51|331.71|0
1629442790000|2021-08-20 06:59:50|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1629442800000|2021-08-20 07:00:00|334.66|331.86|334.21|331.41|334.66|331.86|333.9|331.1|0
1629442810000|2021-08-20 07:00:10|334.06|331.26|333.98|331.18|334.06|331.26|333.9|331.1|0
1629442820000|2021-08-20 07:00:20|333.9|331.1|333.83|331.03|333.9|331.1|333.6|330.8|0
1629442830000|2021-08-20 07:00:30|333.75|330.95|334.06|331.26|334.06|331.26|333.75|330.95|0
1629442840000|2021-08-20 07:00:40|334.21|331.41|333.6|330.8|334.21|331.41|333.6|330.8|0
1629442850000|2021-08-20 07:00:50|333.75|330.95|334.06|331.26|334.06|331.26|333.75|330.95|0
1629442860000|2021-08-20 07:01:00|333.9|331.1|334.81|332.01|334.81|332.01|333.9|331.1|0
1629442870000|2021-08-20 07:01:10|334.66|331.86|334.58|331.78|334.66|331.86|334.51|331.71|0
1629442880000|2021-08-20 07:01:20|334.51|331.71|333.9|331.1|334.51|331.71|333.9|331.1|0
1629442890000|2021-08-20 07:01:30|334.21|331.41|336.01|333.21|336.31|333.51|334.05|331.25|0
1629442900000|2021-08-20 07:01:40|336.09|333.29|335.26|332.46|336.09|333.29|335.26|332.46|0
1629442910000|2021-08-20 07:01:50|335.11|332.31|333.98|331.18|335.11|332.31|333.98|331.18|0
1629442920000|2021-08-20 07:02:00|334.58|331.78|335.03|332.23|335.03|332.23|334.58|331.78|0
1629442930000|2021-08-20 07:02:10|334.58|331.78|334.58|331.78|334.88|332.08|334.58|331.78|0
1629442940000|2021-08-20 07:02:20|334.8|332|335.33|332.53|335.33|332.53|334.73|331.93|0
1629442950000|2021-08-20 07:02:30|335.49|332.69|335.33|332.53|335.79|332.99|335.33|332.53|0
1629442960000|2021-08-20 07:02:40|335.49|332.69|336.24|333.44|336.24|333.44|335.49|332.69|0
1629442970000|2021-08-20 07:02:50|336.39|333.59|336.54|333.74|336.69|333.89|336.24|333.44|0
1629442980000|2021-08-20 07:03:00|336.24|333.44|335.18|332.38|336.24|333.44|335.18|332.38|0
1629442990000|2021-08-20 07:03:10|335.03|332.23|335.48|332.68|335.48|332.68|335.03|332.23|0
1629443000000|2021-08-20 07:03:20|335.56|332.76|335.18|332.38|335.56|332.76|335.18|332.38|0
1629443010000|2021-08-20 07:03:30|334.88|332.08|334.73|331.93|334.88|332.08|334.73|331.93|0
1629443020000|2021-08-20 07:03:40|334.58|331.78|334.73|331.93|334.73|331.93|334.58|331.78|0
1629443030000|2021-08-20 07:03:50|334.88|332.08|334.58|331.78|334.88|332.08|334.58|331.78|0
1629443040000|2021-08-20 07:04:00|334.73|331.93|334.88|332.08|334.88|332.08|334.73|331.93|0
1629443050000|2021-08-20 07:04:10|334.73|331.93|334.73|331.93|334.73|331.93|334.58|331.78|0
1629443060000|2021-08-20 07:04:20|335.33|332.53|335.48|332.68|335.56|332.76|335.33|332.53|0
1629443070000|2021-08-20 07:04:30|335.33|332.53|335.48|332.68|335.48|332.68|335.33|332.53|0
1629443080000|2021-08-20 07:04:40|335.33|332.53|335.94|333.14|336.24|333.44|335.33|332.53|0
1629443090000|2021-08-20 07:04:50|335.79|332.99|335.86|333.06|335.94|333.14|335.63|332.83|0
1629443100000|2021-08-20 07:05:00|335.59|333.19|335.74|333.34|335.74|333.34|335.59|333.19|0
1629443110000|2021-08-20 07:05:10|335.43|333.03|335.74|333.34|335.74|333.34|335.43|333.03|0
1629443130000|2021-08-20 07:05:30|335.13|332.73|334.53|332.13|335.13|332.73|334.53|332.13|0
1629443140000|2021-08-20 07:05:40|334.38|331.98|334.38|331.98|334.45|332.05|334.38|331.98|0
1629443150000|2021-08-20 07:05:50|334.68|332.28|334.23|331.83|334.75|332.35|334.23|331.83|0
1629443160000|2021-08-20 07:06:00|334.08|331.68|334.38|331.98|334.38|331.98|334.08|331.68|0
1629443170000|2021-08-20 07:06:10|334.23|331.83|334.38|331.98|334.38|331.98|334.23|331.83|0
1629443180000|2021-08-20 07:06:20|334.23|331.83|334.08|331.68|334.23|331.83|334.08|331.68|0
1629443190000|2021-08-20 07:06:30|334.53|332.13|334.08|331.68|334.53|332.13|334.08|331.68|0
1629443200000|2021-08-20 07:06:40|333.63|331.23|333.78|331.38|333.78|331.38|333.33|330.93|0
1629443210000|2021-08-20 07:06:50|333.48|331.08|333.78|331.38|333.78|331.38|333.48|331.08|0
1629443220000|2021-08-20 07:07:00|333.48|331.08|333.03|330.63|333.48|331.08|333.03|330.63|0
1629443230000|2021-08-20 07:07:10|333.18|330.78|333.18|330.78|333.48|331.08|333.18|330.78|0
1629443240000|2021-08-20 07:07:20|333.33|330.93|333.33|330.93|333.33|330.93|333.25|330.85|0
1629443250000|2021-08-20 07:07:30|333.4|331|333.78|331.38|333.78|331.38|333.33|330.93|0
1629443260000|2021-08-20 07:07:40|334.08|331.68|334.08|331.68|334.23|331.83|334.08|331.68|0
1629443270000|2021-08-20 07:07:50|333.93|331.53|333.48|331.08|333.93|331.53|333.48|331.08|0
1629443280000|2021-08-20 07:08:00|333.33|330.93|333.48|331.08|333.48|331.08|333.18|330.78|0
1629443290000|2021-08-20 07:08:10|333.55|331.15|333.78|331.38|333.78|331.38|333.48|331.08|0
1629443300000|2021-08-20 07:08:20|333.93|331.53|334.23|331.83|334.23|331.83|333.93|331.53|0
1629443310000|2021-08-20 07:08:30|334.3|331.9|333.78|331.38|334.3|331.9|333.63|331.23|0
1629443320000|2021-08-20 07:08:40|333.63|331.23|334.08|331.68|334.08|331.68|333.48|331.08|0
1629443330000|2021-08-20 07:08:50|334.23|331.83|334.08|331.68|334.23|331.83|334.08|331.68|0
1629443340000|2021-08-20 07:09:00|333.63|331.23|333.93|331.53|333.93|331.53|333.63|331.23|0
1629443350000|2021-08-20 07:09:10|333.78|331.38|334.08|331.68|334.08|331.68|333.78|331.38|0
1629443360000|2021-08-20 07:09:20|334.23|331.83|334.45|332.05|334.45|332.05|334.23|331.83|0
1629443370000|2021-08-20 07:09:30|334.38|331.98|335.13|332.73|335.13|332.73|334.38|331.98|0
1629443380000|2021-08-20 07:09:40|334.98|332.58|334.83|332.43|334.98|332.58|334.68|332.28|0
1629443390000|2021-08-20 07:09:50|334.53|332.13|334.83|332.43|334.83|332.43|334.53|332.13|0
1629443400000|2021-08-20 07:10:00|334.68|332.28|334.68|332.28|334.83|332.43|334.68|332.28|0
1629443410000|2021-08-20 07:10:10|335.28|332.88|335.28|332.88|335.28|332.88|335.13|332.73|0
1629443420000|2021-08-20 07:10:20|335.35|332.95|335.28|332.88|335.43|333.03|335.28|332.88|0
1629443430000|2021-08-20 07:10:30|335.43|333.03|335.13|332.73|335.43|333.03|335.13|332.73|0
1629443440000|2021-08-20 07:10:40|334.98|332.58|334.38|331.98|334.98|332.58|334.38|331.98|0
1629443450000|2021-08-20 07:10:50|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1629443460000|2021-08-20 07:11:00|334.23|331.83|334.45|332.05|334.45|332.05|334.23|331.83|0
1629443470000|2021-08-20 07:11:10|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1629443480000|2021-08-20 07:11:20|334.38|331.98|333.93|331.53|334.38|331.98|333.93|331.53|0
1629443490000|2021-08-20 07:11:30|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1629443500000|2021-08-20 07:11:40|333.63|331.23|333.78|331.38|333.78|331.38|333.63|331.23|0
1629443510000|2021-08-20 07:11:50|334.08|331.68|333.33|330.93|334.08|331.68|333.33|330.93|0
1629443520000|2021-08-20 07:12:00|333.63|331.23|333.93|331.53|333.93|331.53|333.33|330.93|0
1629443530000|2021-08-20 07:12:10|334.08|331.68|334.23|331.83|334.38|331.98|334.08|331.68|0
1629443540000|2021-08-20 07:12:20|334.53|332.13|333.33|330.93|334.53|332.13|333.33|330.93|0
1629443550000|2021-08-20 07:12:30|333.48|331.08|333.63|331.23|333.63|331.23|333.48|331.08|0
1629443560000|2021-08-20 07:12:40|333.78|331.38|334.23|331.83|334.23|331.83|333.63|331.23|0
1629443570000|2021-08-20 07:12:50|334.38|331.98|334.68|332.28|334.68|332.28|334.38|331.98|0
1629443580000|2021-08-20 07:13:00|334.53|332.13|334.83|332.43|334.83|332.43|334.53|332.13|0
1629443590000|2021-08-20 07:13:10|335.13|332.73|334.98|332.58|335.13|332.73|334.98|332.58|0
1629443600000|2021-08-20 07:13:20|335.05|332.65|335.28|332.88|335.28|332.88|334.98|332.58|0
1629443610000|2021-08-20 07:13:30|335.43|333.03|335.35|332.95|335.43|333.03|335.28|332.88|0
1629443620000|2021-08-20 07:13:40|335.28|332.88|335.28|332.88|335.58|333.18|335.28|332.88|0
1629443630000|2021-08-20 07:13:50|335.43|333.03|335.13|332.73|335.43|333.03|335.13|332.73|0
1629443640000|2021-08-20 07:14:00|335.43|333.03|335.43|333.03|335.43|333.03|335.28|332.88|0
1629443650000|2021-08-20 07:14:10|335.28|332.88|335.13|332.73|335.43|333.03|335.13|332.73|0
1629443660000|2021-08-20 07:14:20|335.05|332.65|334.98|332.58|335.05|332.65|334.98|332.58|0
1629443670000|2021-08-20 07:14:30|334.83|332.43|334.53|332.13|334.83|332.43|334.53|332.13|0
1629443680000|2021-08-20 07:14:40|334.83|332.43|334.9|332.5|334.9|332.5|334.83|332.43|0
1629443690000|2021-08-20 07:14:50|335.13|332.73|335.43|333.03|335.43|333.03|335.13|332.73|0
1629443700000|2021-08-20 07:15:00|335.28|332.88|335.13|332.73|335.28|332.88|335.13|332.73|0
1629443710000|2021-08-20 07:15:10|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1629443720000|2021-08-20 07:15:20|335.13|332.73|335.73|333.33|335.73|333.33|335.13|332.73|0
1629443730000|2021-08-20 07:15:30|335.58|333.18|335.58|333.18|335.73|333.33|335.43|333.03|0
1629443740000|2021-08-20 07:15:40|335.73|333.33|335.73|333.33|335.8|333.4|335.73|333.33|0
1629443750000|2021-08-20 07:15:50|335.8|333.4|335.73|333.33|335.88|333.48|335.73|333.33|0
1629443760000|2021-08-20 07:16:00|335.58|333.18|335.43|333.03|335.58|333.18|335.28|332.88|0
1629443770000|2021-08-20 07:16:10|335.28|332.88|335.43|333.03|335.58|333.18|335.28|332.88|0
1629443780000|2021-08-20 07:16:20|335.58|333.18|335.65|333.25|335.65|333.25|335.58|333.18|0
1629443790000|2021-08-20 07:16:30|335.43|333.03|335.2|332.8|335.43|333.03|335.2|332.8|0
1629443800000|2021-08-20 07:16:40|335.28|332.88|335.28|332.88|335.28|332.88|335.13|332.73|0
1629443810000|2021-08-20 07:16:50|335.13|332.73|335.28|332.88|335.28|332.88|335.13|332.73|0
1629443820000|2021-08-20 07:17:00|335.2|332.8|335.13|332.73|335.28|332.88|335.13|332.73|0
1629443830000|2021-08-20 07:17:10|334.83|332.43|335.28|332.88|335.28|332.88|334.83|332.43|0
1629443840000|2021-08-20 07:17:20|335.13|332.73|335.43|333.03|335.43|333.03|335.13|332.73|0
1629443850000|2021-08-20 07:17:30|335.28|332.88|335.28|332.88|335.28|332.88|335.13|332.73|0
1629443860000|2021-08-20 07:17:40|335.2|332.8|335.28|332.88|335.28|332.88|335.2|332.8|0
1629443870000|2021-08-20 07:17:50|335.35|332.95|335.43|333.03|335.58|333.18|335.28|332.88|0
1629443880000|2021-08-20 07:18:00|335.58|333.18|335.43|333.03|335.58|333.18|335.43|333.03|0
1629443890000|2021-08-20 07:18:10|335.28|332.88|335.28|332.88|335.28|332.88|335.13|332.73|0
1629443900000|2021-08-20 07:18:20|335.13|332.73|334.83|332.43|335.13|332.73|334.83|332.43|0
1629443910000|2021-08-20 07:18:30|334.68|332.28|334.68|332.28|334.83|332.43|334.68|332.28|0
1629443920000|2021-08-20 07:18:40|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1629443930000|2021-08-20 07:18:50|334.68|332.28|334.45|332.05|334.68|332.28|334.45|332.05|0
1629443940000|2021-08-20 07:19:00|334.53|332.13|334.53|332.13|334.53|332.13|334.37|331.97|0
1629443950000|2021-08-20 07:19:10|334.37|331.97|334.53|332.13|334.53|332.13|334.37|331.97|0
1629443960000|2021-08-20 07:19:20|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1629443970000|2021-08-20 07:19:30|333.77|331.37|333.54|331.14|333.77|331.37|333.54|331.14|0
1629443980000|2021-08-20 07:19:40|333.47|331.07|333.62|331.22|333.62|331.22|333.47|331.07|0
1629443990000|2021-08-20 07:19:50|333.47|331.07|333.62|331.22|333.62|331.22|333.47|331.07|0
1629444000000|2021-08-20 07:20:00|333.32|330.92|333.39|330.99|333.39|330.99|333.17|330.77|0
1629444010000|2021-08-20 07:20:10|333.32|330.92|333.47|331.07|333.62|331.22|333.32|330.92|0
1629444020000|2021-08-20 07:20:20|333.39|330.99|333.47|331.07|333.47|331.07|333.39|330.99|0
1629444030000|2021-08-20 07:20:30|333.62|331.22|333.62|331.22|333.62|331.22|333.32|330.92|0
1629444040000|2021-08-20 07:20:40|333.32|330.92|333.47|331.07|333.47|331.07|333.32|330.92|0
1629444050000|2021-08-20 07:20:50|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1629444060000|2021-08-20 07:21:00|333.47|331.07|333.39|330.99|333.47|331.07|333.39|330.99|0
1629444070000|2021-08-20 07:21:10|333.32|330.92|333.09|330.69|333.32|330.92|333.02|330.62|0
1629444080000|2021-08-20 07:21:20|333.17|330.77|332.94|330.54|333.17|330.77|332.87|330.47|0
1629444090000|2021-08-20 07:21:30|333.02|330.62|333.02|330.62|333.09|330.69|332.87|330.47|0
1629444100000|2021-08-20 07:21:40|332.87|330.47|333.17|330.77|333.17|330.77|332.87|330.47|0
1629444110000|2021-08-20 07:21:50|333.24|330.84|333.32|330.92|333.32|330.92|333.17|330.77|0
1629444120000|2021-08-20 07:22:00|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1629444130000|2021-08-20 07:22:10|333.62|331.22|333.62|331.22|333.62|331.22|333.47|331.07|0
1629444140000|2021-08-20 07:22:20|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1629444150000|2021-08-20 07:22:30|333.32|330.92|332.57|330.17|333.32|330.92|332.57|330.17|0
1629444160000|2021-08-20 07:22:40|332.42|330.02|332.57|330.17|332.57|330.17|332.27|329.87|0
1629444170000|2021-08-20 07:22:50|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1629444180000|2021-08-20 07:23:00|332.57|330.17|332.57|330.17|332.57|330.17|332.42|330.02|0
1629444190000|2021-08-20 07:23:10|332.72|330.32|332.42|330.02|332.79|330.39|332.42|330.02|0
1629444200000|2021-08-20 07:23:20|332.27|329.87|332.27|329.87|332.42|330.02|332.27|329.87|0
1629444210000|2021-08-20 07:23:30|332.42|330.02|332.42|330.02|332.42|330.02|332.27|329.87|0
1629444220000|2021-08-20 07:23:40|332.57|330.17|332.72|330.32|332.72|330.32|332.42|330.02|0
1629444230000|2021-08-20 07:23:50|332.57|330.17|332.49|330.09|332.57|330.17|332.42|330.02|0
1629444240000|2021-08-20 07:24:00|332.42|330.02|332.42|330.02|332.42|330.02|332.27|329.87|0
1629444250000|2021-08-20 07:24:10|331.67|329.27|331.67|329.27|331.82|329.42|331.67|329.27|0
1629444260000|2021-08-20 07:24:20|331.97|329.57|331.52|329.12|331.97|329.57|331.52|329.12|0
1629444270000|2021-08-20 07:24:30|331.37|328.97|331.52|329.12|331.52|329.12|331.37|328.97|0
1629444280000|2021-08-20 07:24:40|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1629444290000|2021-08-20 07:24:50|330.92|328.52|330.77|328.37|330.92|328.52|330.77|328.37|0
1629444300000|2021-08-20 07:25:00|330.62|328.22|329.58|327.18|330.62|328.22|329.58|327.18|0
1629444310000|2021-08-20 07:25:10|329.88|327.48|329.88|327.48|329.88|327.48|329.73|327.33|0
1629444320000|2021-08-20 07:25:20|329.13|326.73|329.13|326.73|329.13|326.73|328.98|326.58|0
1629444330000|2021-08-20 07:25:30|329.28|326.88|328.83|326.43|329.28|326.88|328.83|326.43|0
1629444340000|2021-08-20 07:25:40|328.68|326.28|328.38|325.98|328.68|326.28|328.38|325.98|0
1629444350000|2021-08-20 07:25:50|328.09|325.69|325.32|322.92|328.23|325.83|325.32|322.92|0
1629444360000|2021-08-20 07:26:00|325.17|322.77|325.77|323.37|326.07|323.67|325.17|322.77|0
1629444370000|2021-08-20 07:26:10|327.89|325.49|328.41|326.01|328.41|326.01|327.89|325.49|0
1629444380000|2021-08-20 07:26:20|328.04|325.64|329.47|327.07|329.47|327.07|328.04|325.64|0
1629444390000|2021-08-20 07:26:30|329.54|327.14|329.77|327.37|329.77|327.37|329.54|327.14|0
1629444400000|2021-08-20 07:26:40|329.62|327.22|330.06|327.66|330.06|327.66|329.62|327.22|0
1629444410000|2021-08-20 07:26:50|329.91|327.51|329.77|327.37|329.91|327.51|329.62|327.22|0
1629444420000|2021-08-20 07:27:00|329.32|326.92|328.72|326.32|329.32|326.92|328.72|326.32|0
1629444430000|2021-08-20 07:27:10|328.87|326.47|328.94|326.54|328.94|326.54|328.58|326.18|0
1629444440000|2021-08-20 07:27:20|328.87|326.47|328.13|325.73|329.02|326.62|328.13|325.73|0
1629444450000|2021-08-20 07:27:30|328.28|325.88|328.13|325.73|328.28|325.88|327.98|325.58|0
1629444460000|2021-08-20 07:27:40|328.05|325.65|327.9|325.5|328.05|325.65|327.9|325.5|0
1629444470000|2021-08-20 07:27:50|327.83|325.43|327.54|325.14|327.83|325.43|327.54|325.14|0
1629444480000|2021-08-20 07:28:00|327.39|324.99|327.68|325.28|327.68|325.28|327.09|324.69|0
1629444490000|2021-08-20 07:28:10|327.54|325.14|327.98|325.58|327.98|325.58|327.54|325.14|0
1629444500000|2021-08-20 07:28:20|327.9|325.5|327.16|324.76|327.9|325.5|327.16|324.76|0
1629444510000|2021-08-20 07:28:30|326.94|324.54|327.16|324.76|327.24|324.84|326.94|324.54|0
1629444520000|2021-08-20 07:28:40|326.94|324.54|327.39|324.99|327.39|324.99|326.94|324.54|0
1629444530000|2021-08-20 07:28:50|326.94|324.54|327.24|324.84|327.39|324.99|326.94|324.54|0
1629444540000|2021-08-20 07:29:00|327.16|324.76|327.39|324.99|327.39|324.99|327.16|324.76|0
1629444550000|2021-08-20 07:29:10|327.09|324.69|327.24|324.84|327.39|324.99|327.09|324.69|0
1629444560000|2021-08-20 07:29:20|326.94|324.54|327.54|325.14|327.54|325.14|326.94|324.54|0
1629444570000|2021-08-20 07:29:30|327.61|325.21|327.53|325.13|327.61|325.21|327.39|324.99|0
1629444580000|2021-08-20 07:29:40|327.83|325.43|327.68|325.28|327.98|325.58|327.68|325.28|0
1629444590000|2021-08-20 07:29:50|327.39|324.99|327.09|324.69|327.39|324.99|326.94|324.54|0
1629444600000|2021-08-20 07:30:00|327.24|324.84|326.94|324.54|327.24|324.84|326.65|324.25|0
1629444610000|2021-08-20 07:30:10|326.65|324.25|326.79|324.39|326.79|324.39|326.65|324.25|0
1629444620000|2021-08-20 07:30:20|327.09|324.69|327.09|324.69|327.24|324.84|327.09|324.69|0
1629444630000|2021-08-20 07:30:30|327.16|324.76|327.53|325.13|327.68|325.28|327.16|324.76|0
1629444640000|2021-08-20 07:30:40|326.79|324.39|326.94|324.54|326.94|324.54|326.79|324.39|0
1629444650000|2021-08-20 07:30:50|327.09|324.69|327.24|324.84|327.24|324.84|327.09|324.69|0
1629444660000|2021-08-20 07:31:00|327.39|324.99|327.24|324.84|327.39|324.99|327.24|324.84|0
1629444670000|2021-08-20 07:31:10|327.39|324.99|327.53|325.13|327.53|325.13|327.24|324.84|0
1629444680000|2021-08-20 07:31:20|327.83|325.43|328.28|325.88|328.28|325.88|327.83|325.43|0
1629444690000|2021-08-20 07:31:30|328.13|325.73|328.28|325.88|328.42|326.02|328.13|325.73|0
1629444700000|2021-08-20 07:31:40|327.98|325.58|327.39|324.99|327.98|325.58|327.39|324.99|0
1629444710000|2021-08-20 07:31:50|327.53|325.13|327.83|325.43|327.83|325.43|327.53|325.13|0
1629444720000|2021-08-20 07:32:00|327.53|325.13|328.13|325.73|328.13|325.73|327.53|325.13|0
1629444730000|2021-08-20 07:32:10|327.98|325.58|327.83|325.43|328.13|325.73|327.83|325.43|0
1629444740000|2021-08-20 07:32:20|327.68|325.28|327.53|325.13|327.68|325.28|327.53|325.13|0
1629444750000|2021-08-20 07:32:30|327.39|324.99|327.83|325.43|327.83|325.43|327.39|324.99|0
1629444760000|2021-08-20 07:32:40|328.13|325.73|327.83|325.43|328.13|325.73|327.83|325.43|0
1629444770000|2021-08-20 07:32:50|327.9|325.5|327.98|325.58|328.13|325.73|327.9|325.5|0
1629444780000|2021-08-20 07:33:00|327.83|325.43|328.13|325.73|328.13|325.73|327.83|325.43|0
1629444790000|2021-08-20 07:33:10|327.98|325.58|328.28|325.88|328.28|325.88|327.98|325.58|0
1629444800000|2021-08-20 07:33:20|328.57|326.17|329.02|326.62|329.02|326.62|328.57|326.17|0
1629444810000|2021-08-20 07:33:30|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1629444820000|2021-08-20 07:33:40|329.09|326.69|329.02|326.62|329.09|326.69|328.87|326.47|0
1629444830000|2021-08-20 07:33:50|328.87|326.47|329.17|326.77|329.17|326.77|328.87|326.47|0
1629444840000|2021-08-20 07:34:00|329.02|326.62|328.87|326.47|329.02|326.62|328.87|326.47|0
1629444850000|2021-08-20 07:34:10|329.02|326.62|329.17|326.77|329.17|326.77|329.02|326.62|0
1629444860000|2021-08-20 07:34:20|329.02|326.62|328.72|326.32|329.17|326.77|328.72|326.32|0
1629444870000|2021-08-20 07:34:30|328.57|326.17|328.72|326.32|328.72|326.32|328.57|326.17|0
1629444880000|2021-08-20 07:34:40|328.57|326.17|328.57|326.17|328.57|326.17|328.49|326.09|0
1629444890000|2021-08-20 07:34:50|328.42|326.02|328.27|325.87|328.42|326.02|328.27|325.87|0
1629444900000|2021-08-20 07:35:00|328.05|325.65|328.13|325.73|328.13|325.73|327.98|325.58|0
1629444910000|2021-08-20 07:35:10|328.05|325.65|327.83|325.43|328.05|325.65|327.83|325.43|0
1629444920000|2021-08-20 07:35:20|327.98|325.58|327.68|325.28|327.98|325.58|327.68|325.28|0
1629444930000|2021-08-20 07:35:30|327.75|325.35|327.68|325.28|327.83|325.43|327.68|325.28|0
1629444940000|2021-08-20 07:35:40|327.6|325.2|327.68|325.28|327.68|325.28|327.53|325.13|0
1629444950000|2021-08-20 07:35:50|327.83|325.43|327.83|325.43|327.83|325.43|327.83|325.43|0
1629444960000|2021-08-20 07:36:00|327.98|325.58|327.53|325.13|327.98|325.58|327.53|325.13|0
1629444970000|2021-08-20 07:36:10|327.38|324.98|327.68|325.28|327.68|325.28|327.38|324.98|0
1629444980000|2021-08-20 07:36:20|327.75|325.35|327.68|325.28|327.75|325.35|327.68|325.28|0
1629444990000|2021-08-20 07:36:30|327.6|325.2|327.53|325.13|327.6|325.2|327.53|325.13|0
1629445000000|2021-08-20 07:36:40|327.38|324.98|326.94|324.54|327.38|324.98|326.79|324.39|0
1629445010000|2021-08-20 07:36:50|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1629445020000|2021-08-20 07:37:00|327.09|324.69|326.64|324.24|327.09|324.69|326.64|324.24|0
1629445030000|2021-08-20 07:37:10|326.79|324.39|327.23|324.83|327.24|324.84|326.79|324.39|0
1629445040000|2021-08-20 07:37:20|327.38|324.98|327.68|325.28|327.68|325.28|327.38|324.98|0
1629445050000|2021-08-20 07:37:30|327.53|325.13|327.68|325.28|327.68|325.28|327.53|325.13|0
1629445060000|2021-08-20 07:37:40|327.83|325.43|327.45|325.05|327.83|325.43|327.45|325.05|0
1629445070000|2021-08-20 07:37:50|327.38|324.98|327.23|324.83|327.38|324.98|327.23|324.83|0
1629445080000|2021-08-20 07:38:00|327.09|324.69|326.79|324.39|327.09|324.69|326.79|324.39|0
1629445090000|2021-08-20 07:38:10|326.86|324.46|327.01|324.61|327.01|324.61|326.79|324.39|0
1629445100000|2021-08-20 07:38:20|327.09|324.69|326.94|324.54|327.09|324.69|326.94|324.54|0
1629445110000|2021-08-20 07:38:30|326.79|324.39|326.79|324.39|326.94|324.54|326.79|324.39|0
1629445120000|2021-08-20 07:38:40|326.64|324.24|326.79|324.39|326.94|324.54|326.64|324.24|0
1629445130000|2021-08-20 07:38:50|326.94|324.54|326.94|324.54|326.94|324.54|326.94|324.54|0
1629445140000|2021-08-20 07:39:00|326.86|324.46|326.64|324.24|326.86|324.46|326.64|324.24|0
1629445150000|2021-08-20 07:39:10|326.49|324.09|326.42|324.02|326.49|324.09|326.35|323.95|0
1629445160000|2021-08-20 07:39:20|326.49|324.09|326.79|324.39|326.79|324.39|326.49|324.09|0
1629445170000|2021-08-20 07:39:30|326.94|324.54|327.09|324.69|327.09|324.69|326.79|324.39|0
1629445180000|2021-08-20 07:39:40|326.94|324.54|327.09|324.69|327.09|324.69|326.94|324.54|0
1629445190000|2021-08-20 07:39:50|327.38|324.98|327.83|325.43|327.83|325.43|327.38|324.98|0
1629445200000|2021-08-20 07:40:00|327.68|325.28|327.83|325.43|327.83|325.43|327.68|325.28|0
1629445210000|2021-08-20 07:40:10|327.98|325.58|328.12|325.72|328.12|325.72|327.98|325.58|0
1629445220000|2021-08-20 07:40:20|327.98|325.58|328.12|325.72|328.12|325.72|327.98|325.58|0
1629445230000|2021-08-20 07:40:30|328.27|325.87|327.83|325.43|328.27|325.87|327.83|325.43|0
1629445240000|2021-08-20 07:40:40|327.98|325.58|327.38|324.98|327.98|325.58|327.38|324.98|0
1629445250000|2021-08-20 07:40:50|327.45|325.05|327.45|325.05|327.45|325.05|327.45|325.05|0
1629445260000|2021-08-20 07:41:00|327.38|324.98|327.3|324.9|327.38|324.98|327.23|324.83|0
1629445270000|2021-08-20 07:41:10|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1629445280000|2021-08-20 07:41:20|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1629445290000|2021-08-20 07:41:30|326.94|324.54|327.01|324.61|327.01|324.61|326.94|324.54|0
1629445300000|2021-08-20 07:41:40|326.94|324.54|327.08|324.68|327.08|324.68|326.94|324.54|0
1629445310000|2021-08-20 07:41:50|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1629445320000|2021-08-20 07:42:00|327.08|324.68|326.79|324.39|327.08|324.68|326.79|324.39|0
1629445330000|2021-08-20 07:42:10|326.94|324.54|327.38|324.98|327.38|324.98|326.94|324.54|0
1629445340000|2021-08-20 07:42:20|327.53|325.13|327.6|325.2|327.83|325.43|327.53|325.13|0
1629445350000|2021-08-20 07:42:30|327.53|325.13|327.68|325.28|327.68|325.28|327.53|325.13|0
1629445360000|2021-08-20 07:42:40|327.83|325.43|328.12|325.72|328.12|325.72|327.75|325.35|0
1629445370000|2021-08-20 07:42:50|327.97|325.57|328.12|325.72|328.12|325.72|327.97|325.57|0
1629445380000|2021-08-20 07:43:00|328.19|325.79|328.12|325.72|328.19|325.79|328.12|325.72|0
1629445390000|2021-08-20 07:43:10|328.19|325.79|328.12|325.72|328.27|325.87|328.12|325.72|0
1629445400000|2021-08-20 07:43:20|328.19|325.79|328.27|325.87|328.27|325.87|328.12|325.72|0
1629445410000|2021-08-20 07:43:30|328.12|325.72|328.27|325.87|328.27|325.87|328.12|325.72|0
1629445420000|2021-08-20 07:43:40|328.19|325.79|328.12|325.72|328.19|325.79|328.12|325.72|0
1629445430000|2021-08-20 07:43:50|328.19|325.79|328.12|325.72|328.19|325.79|328.12|325.72|0
1629445440000|2021-08-20 07:44:00|327.97|325.57|327.83|325.43|327.97|325.57|327.83|325.43|0
1629445450000|2021-08-20 07:44:10|327.97|325.57|327.83|325.43|327.97|325.57|327.83|325.43|0
1629445460000|2021-08-20 07:44:20|327.68|325.28|327.97|325.57|327.97|325.57|327.68|325.28|0
1629445470000|2021-08-20 07:44:30|327.83|325.43|327.97|325.57|327.97|325.57|327.83|325.43|0
1629445480000|2021-08-20 07:44:40|327.9|325.5|328.12|325.72|328.12|325.72|327.9|325.5|0
1629445490000|2021-08-20 07:44:50|328.27|325.87|328.27|325.87|328.27|325.87|328.12|325.72|0
1629445500000|2021-08-20 07:45:00|328.19|325.79|327.68|325.28|328.19|325.79|327.68|325.28|0
1629445510000|2021-08-20 07:45:10|327.53|325.13|327.68|325.28|327.68|325.28|327.53|325.13|0
1629445520000|2021-08-20 07:45:20|327.53|325.13|327.38|324.98|327.53|325.13|327.38|324.98|0
1629445530000|2021-08-20 07:45:30|327.23|324.83|327.38|324.98|327.38|324.98|327.23|324.83|0
1629445540000|2021-08-20 07:45:40|327.23|324.83|326.93|324.53|327.23|324.83|326.93|324.53|0
1629445550000|2021-08-20 07:45:50|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1629445560000|2021-08-20 07:46:00|327.15|324.75|327.38|324.98|327.38|324.98|327.08|324.68|0
1629445570000|2021-08-20 07:46:10|327.53|325.13|327.6|325.2|327.68|325.28|327.53|325.13|0
1629445580000|2021-08-20 07:46:20|327.68|325.28|327.82|325.42|327.82|325.42|327.68|325.28|0
1629445590000|2021-08-20 07:46:30|327.97|325.57|327.97|325.57|327.97|325.57|327.82|325.42|0
1629445600000|2021-08-20 07:46:40|327.82|325.42|327.68|325.28|327.82|325.42|327.68|325.28|0
1629445610000|2021-08-20 07:46:50|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1629445620000|2021-08-20 07:47:00|327.75|325.35|327.68|325.28|327.97|325.57|327.68|325.28|0
1629445630000|2021-08-20 07:47:10|327.53|325.13|327.68|325.28|327.68|325.28|327.53|325.13|0
1629445640000|2021-08-20 07:47:20|327.53|325.13|327.68|325.28|327.68|325.28|327.53|325.13|0
1629445650000|2021-08-20 07:47:30|327.82|325.42|327.82|325.42|327.82|325.42|327.75|325.35|0
1629445660000|2021-08-20 07:47:40|327.68|325.28|327.82|325.42|327.82|325.42|327.68|325.28|0
1629445670000|2021-08-20 07:47:50|327.75|325.35|327.68|325.28|327.75|325.35|327.68|325.28|0
1629445680000|2021-08-20 07:48:00|327.82|325.42|327.53|325.13|327.82|325.42|327.38|324.98|0
1629445690000|2021-08-20 07:48:10|327.38|324.98|327.53|325.13|327.53|325.13|327.38|324.98|0
1629445700000|2021-08-20 07:48:20|327.38|324.98|327.38|324.98|327.38|324.98|327.23|324.83|0
1629445710000|2021-08-20 07:48:30|327.53|325.13|327.67|325.27|327.68|325.28|327.53|325.13|0
1629445720000|2021-08-20 07:48:40|327.53|325.13|327.53|325.13|327.67|325.27|327.53|325.13|0
1629445730000|2021-08-20 07:48:50|327.23|324.83|327.38|324.98|327.38|324.98|327.23|324.83|0
1629445740000|2021-08-20 07:49:00|327.23|324.83|327.38|324.98|327.38|324.98|327.23|324.83|0
1629445750000|2021-08-20 07:49:10|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1629445760000|2021-08-20 07:49:20|327.67|325.27|327.67|325.27|327.82|325.42|327.67|325.27|0
1629445770000|2021-08-20 07:49:30|327.53|325.13|327.53|325.13|327.67|325.27|327.53|325.13|0
1629445780000|2021-08-20 07:49:40|327.67|325.27|327.67|325.27|327.67|325.27|327.67|325.27|0
1629445790000|2021-08-20 07:49:50|327.6|325.2|327.82|325.42|327.82|325.42|327.6|325.2|0
1629445800000|2021-08-20 07:50:00|327.67|325.27|327.67|325.27|327.75|325.35|327.67|325.27|0
1629445810000|2021-08-20 07:50:10|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1629445820000|2021-08-20 07:50:20|327.67|325.27|327.67|325.27|327.67|325.27|327.6|325.2|0
1629445830000|2021-08-20 07:50:30|327.97|325.57|327.97|325.57|327.97|325.57|327.97|325.57|0
1629445840000|2021-08-20 07:50:40|328.27|325.87|328.42|326.02|328.42|326.02|328.27|325.87|0
1629445850000|2021-08-20 07:50:50|328.56|326.16|328.71|326.31|328.71|326.31|328.56|326.16|0
1629445860000|2021-08-20 07:51:00|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1629445870000|2021-08-20 07:51:10|328.78|326.38|328.93|326.53|329.01|326.61|328.78|326.38|0
1629445880000|2021-08-20 07:51:20|329.01|326.61|329.46|327.06|329.46|327.06|329.01|326.61|0
1629445890000|2021-08-20 07:51:30|329.61|327.21|329.46|327.06|329.61|327.21|329.46|327.06|0
1629445900000|2021-08-20 07:51:40|329.31|326.91|329.46|327.06|329.46|327.06|329.31|326.91|0
1629445910000|2021-08-20 07:51:50|329.23|326.83|329.01|326.61|329.31|326.91|329.01|326.61|0
1629445920000|2021-08-20 07:52:00|329.16|326.76|328.93|326.53|329.16|326.76|328.93|326.53|0
1629445930000|2021-08-20 07:52:10|328.86|326.46|328.56|326.16|328.86|326.46|328.56|326.16|0
1629445940000|2021-08-20 07:52:20|328.42|326.02|328.12|325.72|328.42|326.02|328.12|325.72|0
1629445950000|2021-08-20 07:52:30|327.97|325.57|328.12|325.72|328.19|325.79|327.97|325.57|0
1629445960000|2021-08-20 07:52:40|328.27|325.87|328.27|325.87|328.27|325.87|328.19|325.79|0
1629445970000|2021-08-20 07:52:50|327.97|325.57|328.27|325.87|328.27|325.87|327.97|325.57|0
1629445980000|2021-08-20 07:53:00|328.19|325.79|327.97|325.57|328.19|325.79|327.97|325.57|0
1629445990000|2021-08-20 07:53:10|328.12|325.72|327.67|325.27|328.12|325.72|327.67|325.27|0
1629446000000|2021-08-20 07:53:20|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1629446010000|2021-08-20 07:53:30|327.97|325.57|328.27|325.87|328.27|325.87|327.97|325.57|0
1629446020000|2021-08-20 07:53:40|328.12|325.72|327.97|325.57|328.12|325.72|327.97|325.57|0
1629446030000|2021-08-20 07:53:50|327.67|325.27|327.38|324.98|327.67|325.27|327.38|324.98|0
1629446040000|2021-08-20 07:54:00|327.23|324.83|327.45|325.05|327.45|325.05|327.08|324.68|0
1629446050000|2021-08-20 07:54:10|327.38|324.98|327.23|324.83|327.38|324.98|327.23|324.83|0
1629446060000|2021-08-20 07:54:20|327.3|324.9|327.67|325.27|327.67|325.27|327.3|324.9|0
1629446070000|2021-08-20 07:54:30|327.97|325.57|327.82|325.42|327.97|325.57|327.82|325.42|0
1629446080000|2021-08-20 07:54:40|327.97|325.57|328.12|325.72|328.27|325.87|327.97|325.57|0
1629446090000|2021-08-20 07:54:50|328.27|325.87|328.41|326.01|328.41|326.01|328.27|325.87|0
1629446100000|2021-08-20 07:55:00|328.34|325.94|327.97|325.57|328.34|325.94|327.97|325.57|0
1629446110000|2021-08-20 07:55:10|328.04|325.64|328.56|326.16|328.56|326.16|328.04|325.64|0
1629446120000|2021-08-20 07:55:20|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1629446130000|2021-08-20 07:55:30|328.71|326.31|328.71|326.31|328.71|326.31|328.71|326.31|0
1629446140000|2021-08-20 07:55:40|328.78|326.38|328.86|326.46|328.86|326.46|328.78|326.38|0
1629446150000|2021-08-20 07:55:50|328.71|326.31|329.01|326.61|329.01|326.61|328.71|326.31|0
1629446160000|2021-08-20 07:56:00|329.16|326.76|329.01|326.61|329.16|326.76|329.01|326.61|0
1629446170000|2021-08-20 07:56:10|329.16|326.76|329.16|326.76|329.31|326.91|329.16|326.76|0
1629446180000|2021-08-20 07:56:20|329.01|326.61|328.56|326.16|329.01|326.61|328.56|326.16|0
1629446190000|2021-08-20 07:56:30|328.63|326.23|328.56|326.16|328.71|326.31|328.56|326.16|0
1629446200000|2021-08-20 07:56:40|328.41|326.01|329.31|326.91|329.31|326.91|328.41|326.01|0
1629446210000|2021-08-20 07:56:50|329.38|326.98|329.16|326.76|329.38|326.98|329.16|326.76|0
1629446220000|2021-08-20 07:57:00|329.31|326.91|329.45|327.05|329.6|327.2|329.31|326.91|0
1629446230000|2021-08-20 07:57:10|329.6|327.2|329.53|327.13|329.6|327.2|329.53|327.13|0
1629446240000|2021-08-20 07:57:20|329.45|327.05|329.31|326.91|329.45|327.05|329.01|326.61|0
1629446250000|2021-08-20 07:57:30|329.6|327.2|329.45|327.05|329.6|327.2|329.45|327.05|0
1629446260000|2021-08-20 07:57:40|329.31|326.91|329.31|326.91|329.45|327.05|329.31|326.91|0
1629446270000|2021-08-20 07:57:50|329.08|326.68|329.31|326.91|329.31|326.91|329.08|326.68|0
1629446280000|2021-08-20 07:58:00|329.45|327.05|329.75|327.35|329.75|327.35|329.45|327.05|0
1629446290000|2021-08-20 07:58:10|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1629446300000|2021-08-20 07:58:20|329.75|327.35|330.05|327.65|330.05|327.65|329.6|327.2|0
1629446310000|2021-08-20 07:58:30|330.12|327.72|330.05|327.65|330.12|327.72|330.05|327.65|0
1629446320000|2021-08-20 07:58:40|329.9|327.5|329.97|327.57|330.05|327.65|329.9|327.5|0
1629446330000|2021-08-20 07:58:50|330.05|327.65|329.9|327.5|330.05|327.65|329.82|327.42|0
1629446340000|2021-08-20 07:59:00|330.05|327.65|329.9|327.5|330.05|327.65|329.9|327.5|0
1629446350000|2021-08-20 07:59:10|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1629446360000|2021-08-20 07:59:20|330.2|327.8|329.9|327.5|330.2|327.8|329.9|327.5|0
1629446370000|2021-08-20 07:59:30|330.05|327.65|330.2|327.8|330.2|327.8|330.05|327.65|0
1629446380000|2021-08-20 07:59:40|330.05|327.65|329.9|327.5|330.05|327.65|329.75|327.35|0
1629446390000|2021-08-20 07:59:50|329.75|327.35|329.6|327.2|329.9|327.5|329.6|327.2|0
1629446400000|2021-08-20 08:00:00|329.9|327.5|330.12|327.72|330.2|327.8|329.9|327.5|0
1629446410000|2021-08-20 08:00:10|330.2|327.8|330.5|328.1|330.5|328.1|330.05|327.65|0
1629446420000|2021-08-20 08:00:20|330.35|327.95|330.27|327.87|330.35|327.95|330.27|327.87|0
1629446430000|2021-08-20 08:00:30|330.35|327.95|330.35|327.95|330.5|328.1|330.35|327.95|0
1629446440000|2021-08-20 08:00:40|330.5|328.1|330.2|327.8|330.64|328.24|330.2|327.8|0
1629446450000|2021-08-20 08:00:50|330.12|327.72|330.5|328.1|330.5|328.1|330.05|327.65|0
1629446460000|2021-08-20 08:01:00|330.35|327.95|330.79|328.39|330.94|328.54|330.35|327.95|0
1629446470000|2021-08-20 08:01:10|330.72|328.32|330.94|328.54|330.94|328.54|330.72|328.32|0
1629446480000|2021-08-20 08:01:20|331.39|328.99|331.24|328.84|331.39|328.99|331.24|328.84|0
1629446490000|2021-08-20 08:01:30|331.09|328.69|331.54|329.14|331.54|329.14|331.09|328.69|0
1629446500000|2021-08-20 08:01:40|331.69|329.29|331.84|329.44|331.84|329.44|331.54|329.14|0
1629446510000|2021-08-20 08:01:50|331.69|329.29|331.61|329.21|331.69|329.29|331.61|329.21|0
1629446520000|2021-08-20 08:02:00|331.54|329.14|331.24|328.84|331.69|329.29|331.24|328.84|0
1629446530000|2021-08-20 08:02:10|331.39|328.99|331.39|328.99|331.54|329.14|331.39|328.99|0
1629446540000|2021-08-20 08:02:20|331.54|329.14|331.54|329.14|331.54|329.14|331.39|328.99|0
1629446550000|2021-08-20 08:02:30|331.69|329.29|331.39|328.99|331.69|329.29|331.39|328.99|0
1629446560000|2021-08-20 08:02:40|331.69|329.29|331.54|329.14|331.69|329.29|331.54|329.14|0
1629446570000|2021-08-20 08:02:50|331.69|329.29|331.61|329.21|331.69|329.29|331.61|329.21|0
1629446580000|2021-08-20 08:03:00|331.54|329.14|331.54|329.14|331.54|329.14|331.46|329.06|0
1629446590000|2021-08-20 08:03:10|331.39|328.99|331.54|329.14|331.54|329.14|331.39|328.99|0
1629446600000|2021-08-20 08:03:20|331.84|329.44|331.99|329.59|331.99|329.59|331.84|329.44|0
1629446610000|2021-08-20 08:03:30|332.14|329.74|332.73|330.33|332.88|330.48|332.14|329.74|0
1629446620000|2021-08-20 08:03:40|332.88|330.48|332.43|330.03|332.88|330.48|332.43|330.03|0
1629446630000|2021-08-20 08:03:50|332.73|330.33|332.88|330.48|332.88|330.48|332.58|330.18|0
1629446640000|2021-08-20 08:04:00|332.73|330.33|333.03|330.63|333.03|330.63|332.73|330.33|0
1629446650000|2021-08-20 08:04:10|332.88|330.48|333.33|330.93|333.33|330.93|332.88|330.48|0
1629446660000|2021-08-20 08:04:20|333.25|330.85|333.48|331.08|333.48|331.08|333.25|330.85|0
1629446670000|2021-08-20 08:04:30|333.33|330.93|333.33|330.93|333.33|330.93|333.33|330.93|0
1629446680000|2021-08-20 08:04:40|333.18|330.78|332.8|330.4|333.18|330.78|332.8|330.4|0
1629446690000|2021-08-20 08:04:50|332.88|330.48|332.95|330.55|333.03|330.63|332.88|330.48|0
1629446700000|2021-08-20 08:05:00|333.33|330.93|333.33|330.93|333.48|331.08|333.33|330.93|0
1629446710000|2021-08-20 08:05:10|333.18|330.78|333.33|330.93|333.48|331.08|333.18|330.78|0
1629446720000|2021-08-20 08:05:20|332.95|330.55|333.18|330.78|333.18|330.78|332.88|330.48|0
1629446730000|2021-08-20 08:05:30|333.03|330.63|333.18|330.78|333.18|330.78|333.03|330.63|0
1629446740000|2021-08-20 08:05:40|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1629446750000|2021-08-20 08:05:50|333.33|330.93|333.33|330.93|333.33|330.93|333.33|330.93|0
1629446760000|2021-08-20 08:06:00|333.18|330.78|333.33|330.93|333.33|330.93|333.18|330.78|0
1629446770000|2021-08-20 08:06:10|333.25|330.85|333.48|331.08|333.48|331.08|333.25|330.85|0
1629446780000|2021-08-20 08:06:20|333.63|331.23|333.48|331.08|333.63|331.23|333.48|331.08|0
1629446790000|2021-08-20 08:06:30|333.33|330.93|333.18|330.78|333.33|330.93|333.18|330.78|0
1629446800000|2021-08-20 08:06:40|333.1|330.7|333.33|330.93|333.33|330.93|333.1|330.7|0
1629446810000|2021-08-20 08:06:50|333.18|330.78|332.43|330.03|333.18|330.78|332.43|330.03|0
1629446820000|2021-08-20 08:07:00|332.28|329.88|332.5|330.1|332.5|330.1|332.28|329.88|0
1629446830000|2021-08-20 08:07:10|332.58|330.18|332.73|330.33|332.73|330.33|332.58|330.18|0
1629446840000|2021-08-20 08:07:20|332.88|330.48|332.36|329.96|332.88|330.48|332.36|329.96|0
1629446850000|2021-08-20 08:07:30|332.28|329.88|332.43|330.03|332.43|330.03|332.28|329.88|0
1629446860000|2021-08-20 08:07:40|332.28|329.88|332.13|329.73|332.43|330.03|332.13|329.73|0
1629446870000|2021-08-20 08:07:50|332.21|329.81|332.13|329.73|332.21|329.81|332.13|329.73|0
1629446880000|2021-08-20 08:08:00|332.28|329.88|332.21|329.81|332.28|329.88|332.13|329.73|0
1629446890000|2021-08-20 08:08:10|332.28|329.88|332.35|329.95|332.35|329.95|332.28|329.88|0
1629446900000|2021-08-20 08:08:20|332.43|330.03|332.58|330.18|332.58|330.18|332.43|330.03|0
1629446910000|2021-08-20 08:08:30|332.43|330.03|332.28|329.88|332.5|330.1|332.28|329.88|0
1629446920000|2021-08-20 08:08:40|332.13|329.73|332.43|330.03|332.43|330.03|332.13|329.73|0
1629446930000|2021-08-20 08:08:50|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1629446940000|2021-08-20 08:09:00|332.2|329.8|331.98|329.58|332.2|329.8|331.98|329.58|0
1629446950000|2021-08-20 08:09:10|332.13|329.73|332.13|329.73|332.28|329.88|332.13|329.73|0
1629446970000|2021-08-20 08:09:30|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1629446980000|2021-08-20 08:09:40|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1629446990000|2021-08-20 08:09:50|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1629447000000|2021-08-20 08:10:00|331.76|329.36|331.83|329.43|331.91|329.51|331.76|329.36|0
1629447010000|2021-08-20 08:10:10|331.98|329.58|331.98|329.58|332.13|329.73|331.91|329.51|0
1629447020000|2021-08-20 08:10:20|331.91|329.51|331.98|329.58|331.98|329.58|331.91|329.51|0
1629447030000|2021-08-20 08:10:30|331.83|329.43|331.83|329.43|331.98|329.58|331.83|329.43|0
1629447040000|2021-08-20 08:10:40|331.91|329.51|331.98|329.58|331.98|329.58|331.91|329.51|0
1629447050000|2021-08-20 08:10:50|332.13|329.73|331.91|329.51|332.13|329.73|331.91|329.51|0
1629447060000|2021-08-20 08:11:00|331.83|329.43|332.05|329.65|332.05|329.65|331.83|329.43|0
1629447070000|2021-08-20 08:11:10|331.98|329.58|331.98|329.58|332.13|329.73|331.98|329.58|0
1629447080000|2021-08-20 08:11:20|332.05|329.65|331.98|329.58|332.05|329.65|331.98|329.58|0
1629447100000|2021-08-20 08:11:40|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1629447110000|2021-08-20 08:11:50|332.28|329.88|332.13|329.73|332.28|329.88|332.13|329.73|0
1629447120000|2021-08-20 08:12:00|332.05|329.65|331.98|329.58|332.05|329.65|331.98|329.58|0
1629447130000|2021-08-20 08:12:10|331.83|329.43|331.98|329.58|331.98|329.58|331.83|329.43|0
1629447140000|2021-08-20 08:12:20|331.83|329.43|331.68|329.28|331.83|329.43|331.68|329.28|0
1629447150000|2021-08-20 08:12:30|331.83|329.43|331.83|329.43|331.98|329.58|331.83|329.43|0
1629447160000|2021-08-20 08:12:40|331.76|329.36|331.98|329.58|331.98|329.58|331.76|329.36|0
1629447170000|2021-08-20 08:12:50|332.05|329.65|331.9|329.5|332.05|329.65|331.9|329.5|0
1629447180000|2021-08-20 08:13:00|331.98|329.58|331.83|329.43|331.98|329.58|331.83|329.43|0
1629447190000|2021-08-20 08:13:10|331.9|329.5|331.83|329.43|331.9|329.5|331.83|329.43|0
1629447200000|2021-08-20 08:13:20|331.68|329.28|331.68|329.28|331.68|329.28|331.61|329.21|0
1629447220000|2021-08-20 08:13:40|331.83|329.43|331.98|329.58|331.98|329.58|331.83|329.43|0
1629447230000|2021-08-20 08:13:50|331.83|329.43|331.53|329.13|331.83|329.43|331.53|329.13|0
1629447250000|2021-08-20 08:14:10|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1629447260000|2021-08-20 08:14:20|331.09|328.69|330.94|328.54|331.09|328.69|330.94|328.54|0
1629447270000|2021-08-20 08:14:30|331.09|328.69|331.23|328.83|331.38|328.98|331.09|328.69|0
1629447280000|2021-08-20 08:14:40|331.38|328.98|331.23|328.83|331.38|328.98|331.23|328.83|0
1629447290000|2021-08-20 08:14:50|331.01|328.61|331.38|328.98|331.38|328.98|331.01|328.61|0
1629447300000|2021-08-20 08:15:00|331.68|329.28|331.83|329.43|331.83|329.43|331.68|329.28|0
1629447310000|2021-08-20 08:15:10|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1629447320000|2021-08-20 08:15:20|331.83|329.43|331.68|329.28|331.83|329.43|331.68|329.28|0
1629447330000|2021-08-20 08:15:30|331.83|329.43|331.83|329.43|331.98|329.58|331.83|329.43|0
1629447340000|2021-08-20 08:15:40|331.53|329.13|331.68|329.28|331.68|329.28|331.53|329.13|0
1629447350000|2021-08-20 08:15:50|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1629447360000|2021-08-20 08:16:00|331.38|328.98|331.98|329.58|331.98|329.58|331.38|328.98|0
1629447370000|2021-08-20 08:16:10|331.83|329.43|331.98|329.58|332.05|329.65|331.83|329.43|0
1629447380000|2021-08-20 08:16:20|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1629447390000|2021-08-20 08:16:30|331.75|329.35|331.83|329.43|331.83|329.43|331.75|329.35|0
1629447400000|2021-08-20 08:16:40|331.98|329.58|331.98|329.58|331.98|329.58|331.83|329.43|0
1629447420000|2021-08-20 08:17:00|332.05|329.65|332.13|329.73|332.28|329.88|331.98|329.58|0
1629447430000|2021-08-20 08:17:10|332.2|329.8|331.98|329.58|332.2|329.8|331.98|329.58|0
1629447440000|2021-08-20 08:17:20|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1629447450000|2021-08-20 08:17:30|332.05|329.65|332.13|329.73|332.13|329.73|332.05|329.65|0
1629447460000|2021-08-20 08:17:40|332.2|329.8|331.98|329.58|332.2|329.8|331.98|329.58|0
1629447470000|2021-08-20 08:17:50|331.9|329.5|331.83|329.43|331.9|329.5|331.83|329.43|0
1629447480000|2021-08-20 08:18:00|331.68|329.28|331.53|329.13|331.68|329.28|331.53|329.13|0
1629447490000|2021-08-20 08:18:10|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1629447500000|2021-08-20 08:18:20|331.53|329.13|331.38|328.98|331.53|329.13|331.38|328.98|0
1629447510000|2021-08-20 08:18:30|331.53|329.13|331.38|328.98|331.53|329.13|331.3|328.9|0
1629447520000|2021-08-20 08:18:40|331.53|329.13|331.53|329.13|331.6|329.2|331.53|329.13|0
1629447530000|2021-08-20 08:18:50|331.68|329.28|331.83|329.43|331.83|329.43|331.68|329.28|0
1629447540000|2021-08-20 08:19:00|331.98|329.58|331.68|329.28|331.98|329.58|331.68|329.28|0
1629447550000|2021-08-20 08:19:10|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1629447570000|2021-08-20 08:19:30|331.68|329.28|331.68|329.28|331.68|329.28|331.6|329.2|0
1629447580000|2021-08-20 08:19:40|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1629447590000|2021-08-20 08:19:50|331.53|329.13|331.6|329.2|331.68|329.28|331.53|329.13|0
1629447600000|2021-08-20 08:20:00|331.53|329.13|331.53|329.13|331.53|329.13|331.45|329.05|0
1629447610000|2021-08-20 08:20:10|331.68|329.28|331.53|329.13|331.68|329.28|331.53|329.13|0
1629447620000|2021-08-20 08:20:20|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1629447630000|2021-08-20 08:20:30|331.23|328.83|330.49|328.09|331.23|328.83|330.49|328.09|0
1629447640000|2021-08-20 08:20:40|330.64|328.24|330.19|327.79|330.64|328.24|330.19|327.79|0
1629447650000|2021-08-20 08:20:50|330.04|327.64|330.19|327.79|330.19|327.79|330.04|327.64|0
1629447660000|2021-08-20 08:21:00|330.04|327.64|329.74|327.34|330.04|327.64|329.74|327.34|0
1629447670000|2021-08-20 08:21:10|329.66|327.26|329.52|327.12|329.66|327.26|329.44|327.04|0
1629447680000|2021-08-20 08:21:20|329.44|327.04|329.52|327.12|329.59|327.19|329.44|327.04|0
1629447690000|2021-08-20 08:21:30|329.59|327.19|329.29|326.89|329.59|327.19|329.29|326.89|0
1629447700000|2021-08-20 08:21:40|329.15|326.75|329|326.6|329.29|326.89|329|326.6|0
1629447710000|2021-08-20 08:21:50|329.15|326.75|329.15|326.75|329.15|326.75|329.15|326.75|0
1629447720000|2021-08-20 08:22:00|329|326.6|329.15|326.75|329.15|326.75|329|326.6|0
1629447730000|2021-08-20 08:22:10|328.85|326.45|328.85|326.45|329|326.6|328.85|326.45|0
1629447740000|2021-08-20 08:22:20|329.15|326.75|329.15|326.75|329.29|326.89|329.15|326.75|0
1629447750000|2021-08-20 08:22:30|329.29|326.89|329.29|326.89|329.29|326.89|329.15|326.75|0
1629447760000|2021-08-20 08:22:40|329.44|327.04|329.59|327.19|329.59|327.19|329.44|327.04|0
1629447770000|2021-08-20 08:22:50|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1629447780000|2021-08-20 08:23:00|329.29|326.89|329.15|326.75|329.29|326.89|329.15|326.75|0
1629447790000|2021-08-20 08:23:10|329|326.6|328.7|326.3|329|326.6|328.7|326.3|0
1629447800000|2021-08-20 08:23:20|328.85|326.45|328.7|326.3|328.85|326.45|328.55|326.15|0
1629447810000|2021-08-20 08:23:30|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1629447820000|2021-08-20 08:23:40|328.7|326.3|328.85|326.45|328.85|326.45|328.7|326.3|0
1629447830000|2021-08-20 08:23:50|328.7|326.3|328.4|326|328.7|326.3|328.4|326|0
1629447840000|2021-08-20 08:24:00|328.25|325.85|328.1|325.7|328.25|325.85|328.1|325.7|0
1629447850000|2021-08-20 08:24:10|327.96|325.56|327.66|325.26|327.96|325.56|327.66|325.26|0
1629447860000|2021-08-20 08:24:20|327.73|325.33|328.25|325.85|328.25|325.85|327.73|325.33|0
1629447870000|2021-08-20 08:24:30|328.4|326|327.96|325.56|328.4|326|327.96|325.56|0
1629447880000|2021-08-20 08:24:40|328.1|325.7|327.96|325.56|328.1|325.7|327.96|325.56|0
1629447890000|2021-08-20 08:24:50|327.81|325.41|328.1|325.7|328.1|325.7|327.81|325.41|0
1629447900000|2021-08-20 08:25:00|327.96|325.56|327.96|325.56|328.1|325.7|327.96|325.56|0
1629447910000|2021-08-20 08:25:10|327.81|325.41|327.73|325.33|327.81|325.41|327.66|325.26|0
1629447920000|2021-08-20 08:25:20|327.96|325.56|328.1|325.7|328.1|325.7|327.96|325.56|0
1629447930000|2021-08-20 08:25:30|327.81|325.41|327.66|325.26|327.81|325.41|327.66|325.26|0
1629447940000|2021-08-20 08:25:40|327.81|325.41|328.1|325.7|328.1|325.7|327.81|325.41|0
1629447950000|2021-08-20 08:25:50|328.25|325.85|328.25|325.85|328.25|325.85|328.25|325.85|0
1629447960000|2021-08-20 08:26:00|328.1|325.7|328.25|325.85|328.25|325.85|328.1|325.7|0
1629447970000|2021-08-20 08:26:10|328.1|325.7|328.25|325.85|328.25|325.85|328.1|325.7|0
1629447980000|2021-08-20 08:26:20|328.4|326|328.7|326.3|328.7|326.3|328.4|326|0
1629447990000|2021-08-20 08:26:30|328.4|326|328.7|326.3|328.7|326.3|328.4|326|0
1629448000000|2021-08-20 08:26:40|328.85|326.45|329|326.6|329|326.6|328.85|326.45|0
1629448010000|2021-08-20 08:26:50|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1629448020000|2021-08-20 08:27:00|328.77|326.37|328.85|326.45|328.85|326.45|328.77|326.37|0
1629448030000|2021-08-20 08:27:10|328.99|326.59|329.14|326.74|329.14|326.74|328.92|326.52|0
1629448040000|2021-08-20 08:27:20|329.29|326.89|329.44|327.04|329.44|327.04|329.29|326.89|0
1629448050000|2021-08-20 08:27:30|329.51|327.11|329.59|327.19|329.59|327.19|329.51|327.11|0
1629448060000|2021-08-20 08:27:40|329.74|327.34|329.44|327.04|329.74|327.34|329.44|327.04|0
1629448070000|2021-08-20 08:27:50|329.51|327.11|329.74|327.34|329.74|327.34|329.51|327.11|0
1629448080000|2021-08-20 08:28:00|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1629448090000|2021-08-20 08:28:10|329.74|327.34|329.81|327.41|329.89|327.49|329.74|327.34|0
1629448100000|2021-08-20 08:28:20|329.74|327.34|330.04|327.64|330.04|327.64|329.74|327.34|0
1629448110000|2021-08-20 08:28:30|330.19|327.79|330.18|327.78|330.19|327.79|330.04|327.64|0
1629448120000|2021-08-20 08:28:40|330.33|327.93|330.33|327.93|330.48|328.08|330.33|327.93|0
1629448130000|2021-08-20 08:28:50|329.96|327.56|329.89|327.49|330.18|327.78|329.89|327.49|0
1629448140000|2021-08-20 08:29:00|330.04|327.64|329.74|327.34|330.04|327.64|329.74|327.34|0
1629448150000|2021-08-20 08:29:10|329.89|327.49|330.18|327.78|330.18|327.78|329.89|327.49|0
1629448160000|2021-08-20 08:29:20|330.33|327.93|330.18|327.78|330.33|327.93|330.18|327.78|0
1629448170000|2021-08-20 08:29:30|330.33|327.93|330.18|327.78|330.33|327.93|330.18|327.78|0
1629448180000|2021-08-20 08:29:40|330.04|327.64|330.04|327.64|330.04|327.64|330.04|327.64|0
1629448190000|2021-08-20 08:29:50|330.18|327.78|329.89|327.49|330.18|327.78|329.89|327.49|0
1629448210000|2021-08-20 08:30:10|329.74|327.34|329.74|327.34|329.74|327.34|329.74|327.34|0
1629448220000|2021-08-20 08:30:20|329.59|327.19|329.29|326.89|329.59|327.19|329.29|326.89|0
1629448240000|2021-08-20 08:30:40|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1629448250000|2021-08-20 08:30:50|329.51|327.11|329.29|326.89|329.59|327.19|329.29|326.89|0
1629448260000|2021-08-20 08:31:00|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1629448270000|2021-08-20 08:31:10|329.29|326.89|329.29|326.89|329.44|327.04|329.29|326.89|0
1629448280000|2021-08-20 08:31:20|329.36|326.96|329.29|326.89|329.36|326.96|329.14|326.74|0
1629448290000|2021-08-20 08:31:30|329.14|326.74|329.44|327.04|329.44|327.04|329.14|326.74|0
1629448300000|2021-08-20 08:31:40|329.29|326.89|329.44|327.04|329.59|327.19|329.29|326.89|0
1629448310000|2021-08-20 08:31:50|329.36|326.96|329.14|326.74|329.36|326.96|328.99|326.59|0
1629448320000|2021-08-20 08:32:00|329.29|326.89|329.21|326.81|329.29|326.89|329.21|326.81|0
1629448330000|2021-08-20 08:32:10|328.99|326.59|329.14|326.74|329.29|326.89|328.99|326.59|0
1629448340000|2021-08-20 08:32:20|329.06|326.66|329.14|326.74|329.14|326.74|328.99|326.59|0
1629448350000|2021-08-20 08:32:30|329.44|327.04|329.44|327.04|329.44|327.04|329.29|326.89|0
1629448360000|2021-08-20 08:32:40|329.29|326.89|329.29|326.89|329.29|326.89|329.14|326.74|0
1629448370000|2021-08-20 08:32:50|329.14|326.74|329.29|326.89|329.29|326.89|329.14|326.74|0
1629448380000|2021-08-20 08:33:00|329.44|327.04|329.59|327.19|329.59|327.19|329.44|327.04|0
1629448390000|2021-08-20 08:33:10|329.44|327.04|329.59|327.19|329.59|327.19|329.44|327.04|0
1629448400000|2021-08-20 08:33:20|329.51|327.11|329.88|327.48|329.88|327.48|329.51|327.11|0
1629448410000|2021-08-20 08:33:30|330.03|327.63|329.88|327.48|330.03|327.63|329.66|327.26|0
1629448420000|2021-08-20 08:33:40|329.74|327.34|329.88|327.48|329.88|327.48|329.74|327.34|0
1629448440000|2021-08-20 08:34:00|330.03|327.63|329.88|327.48|330.03|327.63|329.88|327.48|0
1629448450000|2021-08-20 08:34:10|330.03|327.63|330.33|327.93|330.33|327.93|330.03|327.63|0
1629448460000|2021-08-20 08:34:20|330.18|327.78|330.33|327.93|330.33|327.93|330.18|327.78|0
1629448470000|2021-08-20 08:34:30|330.18|327.78|330.18|327.78|330.33|327.93|330.18|327.78|0
1629448490000|2021-08-20 08:34:50|330.33|327.93|330.03|327.63|330.33|327.93|330.03|327.63|0
1629448510000|2021-08-20 08:35:10|330.18|327.78|330.33|327.93|330.33|327.93|330.18|327.78|0
1629448520000|2021-08-20 08:35:20|330.48|328.08|330.33|327.93|330.48|328.08|330.33|327.93|0
1629448530000|2021-08-20 08:35:30|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1629448540000|2021-08-20 08:35:40|330.4|328|330.63|328.23|330.63|328.23|330.4|328|0
1629448550000|2021-08-20 08:35:50|330.48|328.08|330.48|328.08|330.63|328.23|330.48|328.08|0
1629448560000|2021-08-20 08:36:00|330.25|327.85|330.03|327.63|330.25|327.85|330.03|327.63|0
1629448570000|2021-08-20 08:36:10|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1629448580000|2021-08-20 08:36:20|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1629448600000|2021-08-20 08:36:40|329.95|327.55|329.95|327.55|329.95|327.55|329.95|327.55|0
1629448610000|2021-08-20 08:36:50|330.03|327.63|329.88|327.48|330.03|327.63|329.88|327.48|0
1629448620000|2021-08-20 08:37:00|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1629448630000|2021-08-20 08:37:10|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1629448650000|2021-08-20 08:37:30|330.03|327.63|329.88|327.48|330.03|327.63|329.88|327.48|0
1629448660000|2021-08-20 08:37:40|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1629448670000|2021-08-20 08:37:50|330.18|327.78|330.25|327.85|330.25|327.85|330.18|327.78|0
1629448680000|2021-08-20 08:38:00|330.33|327.93|330.33|327.93|330.4|328|330.33|327.93|0
1629448690000|2021-08-20 08:38:10|330.03|327.63|329.88|327.48|330.03|327.63|329.88|327.48|0
1629448700000|2021-08-20 08:38:20|330.18|327.78|330.18|327.78|330.25|327.85|330.18|327.78|0
1629448710000|2021-08-20 08:38:30|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1629448720000|2021-08-20 08:38:40|330.48|328.08|330.55|328.15|330.63|328.23|330.48|328.08|0
1629448730000|2021-08-20 08:38:50|330.78|328.38|330.78|328.38|330.78|328.38|330.63|328.23|0
1629448740000|2021-08-20 08:39:00|330.85|328.45|330.78|328.38|330.85|328.45|330.78|328.38|0
1629448750000|2021-08-20 08:39:10|330.7|328.3|330.63|328.23|330.78|328.38|330.63|328.23|0
1629448760000|2021-08-20 08:39:20|330.78|328.38|330.93|328.53|330.93|328.53|330.7|328.3|0
1629448770000|2021-08-20 08:39:30|330.7|328.3|330.48|328.08|330.7|328.3|330.48|328.08|0
1629448780000|2021-08-20 08:39:40|330.33|327.93|330.25|327.85|330.33|327.93|330.25|327.85|0
1629448790000|2021-08-20 08:39:50|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1629448800000|2021-08-20 08:40:00|330.48|328.08|330.33|327.93|330.48|328.08|330.33|327.93|0
1629448810000|2021-08-20 08:40:10|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1629448820000|2021-08-20 08:40:20|330.25|327.85|330.78|328.38|330.78|328.38|330.25|327.85|0
1629448830000|2021-08-20 08:40:30|330.55|328.15|330.63|328.23|330.63|328.23|330.48|328.08|0
1629448840000|2021-08-20 08:40:40|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1629448860000|2021-08-20 08:41:00|330.7|328.3|330.78|328.38|330.78|328.38|330.63|328.23|0
1629448880000|2021-08-20 08:41:20|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1629448890000|2021-08-20 08:41:30|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1629448900000|2021-08-20 08:41:40|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1629448920000|2021-08-20 08:42:00|330.55|328.15|330.7|328.3|330.7|328.3|330.48|328.08|0
1629448930000|2021-08-20 08:42:10|330.63|328.23|330.63|328.23|330.78|328.38|330.63|328.23|0
1629448940000|2021-08-20 08:42:20|330.78|328.38|330.85|328.45|330.92|328.52|330.78|328.38|0
1629448950000|2021-08-20 08:42:30|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1629448960000|2021-08-20 08:42:40|331.07|328.67|330.92|328.52|331.07|328.67|330.92|328.52|0
1629448970000|2021-08-20 08:42:50|331.07|328.67|331.22|328.82|331.22|328.82|330.92|328.52|0
1629448980000|2021-08-20 08:43:00|331.37|328.97|331.82|329.42|331.82|329.42|331.37|328.97|0
1629448990000|2021-08-20 08:43:10|331.74|329.34|331.67|329.27|331.82|329.42|331.67|329.27|0
1629449000000|2021-08-20 08:43:20|331.82|329.42|331.97|329.57|331.97|329.57|331.82|329.42|0
1629449010000|2021-08-20 08:43:30|332.12|329.72|331.97|329.57|332.12|329.72|331.97|329.57|0
1629449020000|2021-08-20 08:43:40|331.82|329.42|332.19|329.79|332.19|329.79|331.82|329.42|0
1629449030000|2021-08-20 08:43:50|332.12|329.72|332.57|330.17|332.57|330.17|332.12|329.72|0
1629449040000|2021-08-20 08:44:00|332.42|330.02|332.57|330.17|332.57|330.17|332.42|330.02|0
1629449050000|2021-08-20 08:44:10|332.64|330.24|332.57|330.17|332.64|330.24|332.57|330.17|0
1629449060000|2021-08-20 08:44:20|332.42|330.02|332.42|330.02|332.42|330.02|332.27|329.87|0
1629449070000|2021-08-20 08:44:30|332.12|329.72|331.82|329.42|332.12|329.72|331.82|329.42|0
1629449080000|2021-08-20 08:44:40|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1629449090000|2021-08-20 08:44:50|331.89|329.49|331.82|329.42|331.89|329.49|331.82|329.42|0
1629449100000|2021-08-20 08:45:00|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1629449110000|2021-08-20 08:45:10|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1629449130000|2021-08-20 08:45:30|332.12|329.72|332.27|329.87|332.27|329.87|332.04|329.64|0
1629449140000|2021-08-20 08:45:40|332.12|329.72|332.04|329.64|332.27|329.87|331.97|329.57|0
1629449150000|2021-08-20 08:45:50|331.67|329.27|331.52|329.12|331.67|329.27|331.52|329.12|0
1629449160000|2021-08-20 08:46:00|331.44|329.04|331.37|328.97|331.52|329.12|331.22|328.82|0
1629449170000|2021-08-20 08:46:10|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1629449180000|2021-08-20 08:46:20|331.52|329.12|331.52|329.12|331.52|329.12|331.37|328.97|0
1629449190000|2021-08-20 08:46:30|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1629449200000|2021-08-20 08:46:40|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1629449210000|2021-08-20 08:46:50|331.67|329.27|331.97|329.57|332.12|329.72|331.67|329.27|0
1629449220000|2021-08-20 08:47:00|331.82|329.42|331.82|329.42|331.97|329.57|331.82|329.42|0
1629449230000|2021-08-20 08:47:10|332.12|329.72|332.27|329.87|332.42|330.02|332.12|329.72|0
1629449240000|2021-08-20 08:47:20|332.12|329.72|332.12|329.72|332.12|329.72|332.12|329.72|0
1629449250000|2021-08-20 08:47:30|331.97|329.57|332.12|329.72|332.27|329.87|331.97|329.57|0
1629449280000|2021-08-20 08:48:00|332.42|330.02|332.27|329.87|332.42|330.02|332.12|329.72|0
1629449290000|2021-08-20 08:48:10|332.19|329.79|332.27|329.87|332.27|329.87|332.12|329.72|0
1629449300000|2021-08-20 08:48:20|332.12|329.72|332.27|329.87|332.27|329.87|332.12|329.72|0
1629449310000|2021-08-20 08:48:30|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1629449320000|2021-08-20 08:48:40|332.56|330.16|332.27|329.87|332.56|330.16|332.27|329.87|0
1629449340000|2021-08-20 08:49:00|332.41|330.01|332.27|329.87|332.41|330.01|332.27|329.87|0
1629449350000|2021-08-20 08:49:10|332.56|330.16|332.56|330.16|332.56|330.16|332.41|330.01|0
1629449360000|2021-08-20 08:49:20|332.86|330.46|332.71|330.31|333.01|330.61|332.71|330.31|0
1629449370000|2021-08-20 08:49:30|332.86|330.46|332.49|330.09|332.86|330.46|332.49|330.09|0
1629449380000|2021-08-20 08:49:40|332.56|330.16|332.41|330.01|332.71|330.31|332.41|330.01|0
1629449390000|2021-08-20 08:49:50|332.26|329.86|332.26|329.86|332.26|329.86|332.26|329.86|0
1629449400000|2021-08-20 08:50:00|332.56|330.16|332.71|330.31|332.71|330.31|332.56|330.16|0
1629449410000|2021-08-20 08:50:10|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1629449420000|2021-08-20 08:50:20|332.71|330.31|332.56|330.16|332.71|330.31|332.56|330.16|0
1629449430000|2021-08-20 08:50:30|332.26|329.86|331.97|329.57|332.26|329.86|331.97|329.57|0
1629449440000|2021-08-20 08:50:40|332.11|329.71|332.11|329.71|332.11|329.71|331.97|329.57|0
1629449450000|2021-08-20 08:50:50|332.26|329.86|332.11|329.71|332.26|329.86|332.11|329.71|0
1629449460000|2021-08-20 08:51:00|332.19|329.79|332.04|329.64|332.19|329.79|332.04|329.64|0
1629449470000|2021-08-20 08:51:10|332.11|329.71|332.26|329.86|332.26|329.86|332.11|329.71|0
1629449480000|2021-08-20 08:51:20|332.19|329.79|332.19|329.79|332.26|329.86|332.11|329.71|0
1629449490000|2021-08-20 08:51:30|332.26|329.86|332.56|330.16|332.56|330.16|332.26|329.86|0
1629449500000|2021-08-20 08:51:40|332.41|330.01|332.49|330.09|332.49|330.09|332.41|330.01|0
1629449510000|2021-08-20 08:51:50|332.41|330.01|332.71|330.31|332.71|330.31|332.41|330.01|0
1629449520000|2021-08-20 08:52:00|332.56|330.16|332.71|330.31|332.86|330.46|332.56|330.16|0
1629449530000|2021-08-20 08:52:10|332.86|330.46|332.71|330.31|332.86|330.46|332.71|330.31|0
1629449540000|2021-08-20 08:52:20|332.56|330.16|332.71|330.31|332.71|330.31|332.56|330.16|0
1629449550000|2021-08-20 08:52:30|332.56|330.16|332.48|330.08|332.56|330.16|332.48|330.08|0
1629449560000|2021-08-20 08:52:40|332.56|330.16|332.41|330.01|332.56|330.16|332.41|330.01|0
1629449570000|2021-08-20 08:52:50|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1629449580000|2021-08-20 08:53:00|332.26|329.86|332.26|329.86|332.41|330.01|332.26|329.86|0
1629449590000|2021-08-20 08:53:10|332.41|330.01|332.56|330.16|332.56|330.16|332.41|330.01|0
1629449600000|2021-08-20 08:53:20|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1629449610000|2021-08-20 08:53:30|332.86|330.46|332.93|330.53|332.93|330.53|332.86|330.46|0
1629449620000|2021-08-20 08:53:40|332.86|330.46|332.78|330.38|332.86|330.46|332.78|330.38|0
1629449630000|2021-08-20 08:53:50|332.71|330.31|332.86|330.46|332.86|330.46|332.71|330.31|0
1629449640000|2021-08-20 08:54:00|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1629449650000|2021-08-20 08:54:10|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1629449660000|2021-08-20 08:54:20|333.01|330.61|332.86|330.46|333.01|330.61|332.86|330.46|0
1629449670000|2021-08-20 08:54:30|332.71|330.31|332.56|330.16|332.71|330.31|332.56|330.16|0
1629449680000|2021-08-20 08:54:40|332.63|330.23|332.86|330.46|332.86|330.46|332.63|330.23|0
1629449690000|2021-08-20 08:54:50|332.71|330.31|332.71|330.31|332.71|330.31|332.56|330.16|0
1629449710000|2021-08-20 08:55:10|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1629449720000|2021-08-20 08:55:20|332.63|330.23|332.56|330.16|332.63|330.23|332.56|330.16|0
1629449730000|2021-08-20 08:55:30|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1629449740000|2021-08-20 08:55:40|332.86|330.46|332.63|330.23|332.86|330.46|332.63|330.23|0
1629449750000|2021-08-20 08:55:50|332.56|330.16|332.71|330.31|332.71|330.31|332.56|330.16|0
1629449760000|2021-08-20 08:56:00|332.86|330.46|332.71|330.31|332.86|330.46|332.71|330.31|0
1629449770000|2021-08-20 08:56:10|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1629449800000|2021-08-20 08:56:40|332.48|330.08|332.56|330.16|332.56|330.16|332.48|330.08|0
1629449810000|2021-08-20 08:56:50|332.41|330.01|332.41|330.01|332.41|330.01|332.26|329.86|0
1629449820000|2021-08-20 08:57:00|332.48|330.08|332.71|330.31|332.71|330.31|332.48|330.08|0
1629449830000|2021-08-20 08:57:10|332.56|330.16|332.71|330.31|332.71|330.31|332.56|330.16|0
1629449840000|2021-08-20 08:57:20|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1629449850000|2021-08-20 08:57:30|333.01|330.61|332.93|330.53|333.01|330.61|332.86|330.46|0
1629449860000|2021-08-20 08:57:40|333.01|330.61|333.08|330.68|333.08|330.68|333.01|330.61|0
1629449870000|2021-08-20 08:57:50|333.01|330.61|333.01|330.61|333.08|330.68|333.01|330.61|0
1629449880000|2021-08-20 08:58:00|332.86|330.46|332.71|330.31|332.86|330.46|332.71|330.31|0
1629449910000|2021-08-20 08:58:30|332.56|330.16|332.48|330.08|332.56|330.16|332.48|330.08|0
1629449920000|2021-08-20 08:58:40|332.41|330.01|332.48|330.08|332.48|330.08|332.41|330.01|0
1629449930000|2021-08-20 08:58:50|332.26|329.86|332.26|329.86|332.41|330.01|332.26|329.86|0
1629449940000|2021-08-20 08:59:00|332.18|329.78|331.96|329.56|332.18|329.78|331.96|329.56|0
1629449960000|2021-08-20 08:59:20|331.81|329.41|331.96|329.56|331.96|329.56|331.81|329.41|0
1629449970000|2021-08-20 08:59:30|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1629449980000|2021-08-20 08:59:40|331.73|329.33|331.73|329.33|331.81|329.41|331.73|329.33|0
1629449990000|2021-08-20 08:59:50|331.81|329.41|331.88|329.48|331.96|329.56|331.81|329.41|0
1629450000000|2021-08-20 09:00:00|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1629450010000|2021-08-20 09:00:10|331.51|329.11|331.73|329.33|331.81|329.41|331.51|329.11|0
1629450020000|2021-08-20 09:00:20|331.81|329.41|331.66|329.26|331.81|329.41|331.66|329.26|0
1629450040000|2021-08-20 09:00:40|331.51|329.11|331.51|329.11|331.66|329.26|331.51|329.11|0
1629450050000|2021-08-20 09:00:50|331.66|329.26|332.11|329.71|332.11|329.71|331.66|329.26|0
1629450060000|2021-08-20 09:01:00|332.26|329.86|332.11|329.71|332.26|329.86|332.11|329.71|0
1629450070000|2021-08-20 09:01:10|332.03|329.63|332.26|329.86|332.26|329.86|332.03|329.63|0
1629450080000|2021-08-20 09:01:20|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1629450090000|2021-08-20 09:01:30|332.33|329.93|332.26|329.86|332.41|330.01|332.26|329.86|0
1629450110000|2021-08-20 09:01:50|332.41|330.01|332.26|329.86|332.41|330.01|332.26|329.86|0
1629450120000|2021-08-20 09:02:00|332.11|329.71|332.26|329.86|332.26|329.86|332.11|329.71|0
1629450130000|2021-08-20 09:02:10|332.11|329.71|331.81|329.41|332.11|329.71|331.81|329.41|0
1629450140000|2021-08-20 09:02:20|331.96|329.56|331.81|329.41|332.11|329.71|331.81|329.41|0
1629450150000|2021-08-20 09:02:30|331.88|329.48|331.96|329.56|331.96|329.56|331.88|329.48|0
1629450160000|2021-08-20 09:02:40|331.81|329.41|331.51|329.11|331.81|329.41|331.51|329.11|0
1629450180000|2021-08-20 09:03:00|331.58|329.18|331.66|329.26|331.66|329.26|331.51|329.11|0
1629450190000|2021-08-20 09:03:10|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1629450210000|2021-08-20 09:03:30|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1629450220000|2021-08-20 09:03:40|331.81|329.41|331.96|329.56|331.96|329.56|331.81|329.41|0
1629450230000|2021-08-20 09:03:50|331.81|329.41|331.73|329.33|331.81|329.41|331.66|329.26|0
1629450240000|2021-08-20 09:04:00|331.88|329.48|331.96|329.56|331.96|329.56|331.88|329.48|0
1629450250000|2021-08-20 09:04:10|332.11|329.71|332.11|329.71|332.18|329.78|332.11|329.71|0
1629450260000|2021-08-20 09:04:20|332.26|329.86|332.18|329.78|332.26|329.86|332.11|329.71|0
1629450270000|2021-08-20 09:04:30|332.26|329.86|332.26|329.86|332.26|329.86|332.18|329.78|0
1629450280000|2021-08-20 09:04:40|332.56|330.16|332.71|330.31|332.71|330.31|332.56|330.16|0
1629450290000|2021-08-20 09:04:50|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1629450300000|2021-08-20 09:05:00|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1629450310000|2021-08-20 09:05:10|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1629450340000|2021-08-20 09:05:40|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1629450350000|2021-08-20 09:05:50|332.56|330.16|332.86|330.46|332.86|330.46|332.56|330.16|0
1629450370000|2021-08-20 09:06:10|333.01|330.61|332.86|330.46|333.01|330.61|332.86|330.46|0
1629450380000|2021-08-20 09:06:20|332.78|330.38|332.86|330.46|332.86|330.46|332.78|330.38|0
1629450390000|2021-08-20 09:06:30|333.01|330.61|333.01|330.61|333.01|330.61|332.86|330.46|0
1629450400000|2021-08-20 09:06:40|332.86|330.46|333.01|330.61|333.01|330.61|332.86|330.46|0
1629450410000|2021-08-20 09:06:50|332.86|330.46|332.86|330.46|333.01|330.61|332.86|330.46|0
1629450440000|2021-08-20 09:07:20|332.78|330.38|332.71|330.31|332.93|330.53|332.71|330.31|0
1629450450000|2021-08-20 09:07:30|332.56|330.16|332.41|330.01|332.56|330.16|332.41|330.01|0
1629450460000|2021-08-20 09:07:40|332.56|330.16|332.71|330.31|332.71|330.31|332.56|330.16|0
1629450470000|2021-08-20 09:07:50|332.63|330.23|332.71|330.31|332.71|330.31|332.63|330.23|0
1629450480000|2021-08-20 09:08:00|332.56|330.16|332.48|330.08|332.56|330.16|332.48|330.08|0
1629450490000|2021-08-20 09:08:10|332.41|330.01|332.56|330.16|332.56|330.16|332.41|330.01|0
1629450500000|2021-08-20 09:08:20|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1629450510000|2021-08-20 09:08:30|332.26|329.86|332.26|329.86|332.26|329.86|332.26|329.86|0
1629450520000|2021-08-20 09:08:40|332.11|329.71|331.96|329.56|332.11|329.71|331.96|329.56|0
1629450530000|2021-08-20 09:08:50|332.03|329.63|332.11|329.71|332.11|329.71|332.03|329.63|0
1629450540000|2021-08-20 09:09:00|332.18|329.78|332.26|329.86|332.26|329.86|332.18|329.78|0
1629450550000|2021-08-20 09:09:10|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1629450560000|2021-08-20 09:09:20|332.18|329.78|332.7|330.3|332.7|330.3|332.18|329.78|0
1629450570000|2021-08-20 09:09:30|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1629450580000|2021-08-20 09:09:40|332.41|330.01|332.56|330.16|332.56|330.16|332.41|330.01|0
1629450590000|2021-08-20 09:09:50|332.55|330.15|332.48|330.08|332.55|330.15|332.48|330.08|0
1629450600000|2021-08-20 09:10:00|332.41|330.01|332.7|330.3|332.7|330.3|332.26|329.86|0
1629450610000|2021-08-20 09:10:10|332.55|330.15|332.55|330.15|332.55|330.15|332.55|330.15|0
1629450620000|2021-08-20 09:10:20|332.41|330.01|332.55|330.15|332.55|330.15|332.41|330.01|0
1629450630000|2021-08-20 09:10:30|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1629450650000|2021-08-20 09:10:50|332.26|329.86|332.11|329.71|332.26|329.86|332.11|329.71|0
1629450660000|2021-08-20 09:11:00|332.03|329.63|331.96|329.56|332.03|329.63|331.96|329.56|0
1629450670000|2021-08-20 09:11:10|332.11|329.71|332.4|330|332.4|330|332.11|329.71|0
1629450680000|2021-08-20 09:11:20|332.26|329.86|332.11|329.71|332.26|329.86|332.11|329.71|0
1629450690000|2021-08-20 09:11:30|331.96|329.56|331.81|329.41|331.96|329.56|331.81|329.41|0
1629450700000|2021-08-20 09:11:40|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1629450710000|2021-08-20 09:11:50|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1629450720000|2021-08-20 09:12:00|331.66|329.26|331.51|329.11|331.66|329.26|331.51|329.11|0
1629450730000|2021-08-20 09:12:10|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1629450740000|2021-08-20 09:12:20|331.51|329.11|331.36|328.96|331.51|329.11|331.36|328.96|0
1629450750000|2021-08-20 09:12:30|331.21|328.81|331.06|328.66|331.21|328.81|331.06|328.66|0
1629450770000|2021-08-20 09:12:50|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1629450780000|2021-08-20 09:13:00|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1629450790000|2021-08-20 09:13:10|330.61|328.21|330.61|328.21|330.68|328.28|330.61|328.21|0
1629450800000|2021-08-20 09:13:20|330.76|328.36|330.46|328.06|330.76|328.36|330.46|328.06|0
1629450810000|2021-08-20 09:13:30|330.31|327.91|330.17|327.77|330.31|327.91|330.17|327.77|0
1629450820000|2021-08-20 09:13:40|330.02|327.62|330.17|327.77|330.17|327.77|330.02|327.62|0
1629450830000|2021-08-20 09:13:50|330.02|327.62|330.31|327.91|330.46|328.06|330.02|327.62|0
1629450840000|2021-08-20 09:14:00|330.17|327.77|330.16|327.76|330.17|327.77|330.02|327.62|0
1629450850000|2021-08-20 09:14:10|330.31|327.91|330.31|327.91|330.31|327.91|330.16|327.76|0
1629450860000|2021-08-20 09:14:20|330.16|327.76|330.24|327.84|330.31|327.91|330.16|327.76|0
1629450870000|2021-08-20 09:14:30|330.16|327.76|330.31|327.91|330.31|327.91|330.16|327.76|0
1629450880000|2021-08-20 09:14:40|330.46|328.06|330.76|328.36|330.76|328.36|330.31|327.91|0
1629450890000|2021-08-20 09:14:50|330.61|328.21|330.76|328.36|330.76|328.36|330.61|328.21|0
1629450900000|2021-08-20 09:15:00|330.61|328.21|330.46|328.06|330.61|328.21|330.31|327.91|0
1629450910000|2021-08-20 09:15:10|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1629450920000|2021-08-20 09:15:20|330.46|328.06|330.31|327.91|330.46|328.06|330.31|327.91|0
1629450930000|2021-08-20 09:15:30|330.46|328.06|330.31|327.91|330.61|328.21|330.31|327.91|0
1629450940000|2021-08-20 09:15:40|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1629450950000|2021-08-20 09:15:50|330.31|327.91|330.31|327.91|330.31|327.91|330.24|327.84|0
1629450960000|2021-08-20 09:16:00|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1629450970000|2021-08-20 09:16:10|330.61|328.21|330.76|328.36|330.76|328.36|330.61|328.21|0
1629450980000|2021-08-20 09:16:20|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1629450990000|2021-08-20 09:16:30|330.98|328.58|330.76|328.36|330.98|328.58|330.76|328.36|0
1629451000000|2021-08-20 09:16:40|330.91|328.51|331.06|328.66|331.06|328.66|330.91|328.51|0
1629451010000|2021-08-20 09:16:50|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1629451020000|2021-08-20 09:17:00|331.13|328.73|331.06|328.66|331.13|328.73|331.06|328.66|0
1629451030000|2021-08-20 09:17:10|330.91|328.51|331.36|328.96|331.36|328.96|330.91|328.51|0
1629451040000|2021-08-20 09:17:20|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1629451050000|2021-08-20 09:17:30|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1629451060000|2021-08-20 09:17:40|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1629451070000|2021-08-20 09:17:50|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1629451080000|2021-08-20 09:18:00|331.51|329.11|331.36|328.96|331.51|329.11|331.36|328.96|0
1629451090000|2021-08-20 09:18:10|331.43|329.03|331.43|329.03|331.51|329.11|331.43|329.03|0
1629451100000|2021-08-20 09:18:20|331.36|328.96|331.51|329.11|331.51|329.11|331.36|328.96|0
1629451120000|2021-08-20 09:18:40|331.65|329.25|331.51|329.11|331.65|329.25|331.51|329.11|0
1629451140000|2021-08-20 09:19:00|331.36|328.96|331.51|329.11|331.51|329.11|331.36|328.96|0
1629451150000|2021-08-20 09:19:10|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1629451160000|2021-08-20 09:19:20|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1629451170000|2021-08-20 09:19:30|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1629451180000|2021-08-20 09:19:40|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1629451200000|2021-08-20 09:20:00|332.1|329.7|331.73|329.33|332.1|329.7|331.65|329.25|0
1629451210000|2021-08-20 09:20:10|331.8|329.4|331.95|329.55|331.95|329.55|331.8|329.4|0
1629451220000|2021-08-20 09:20:20|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1629451230000|2021-08-20 09:20:30|332.25|329.85|332.4|330|332.4|330|332.1|329.7|0
1629451240000|2021-08-20 09:20:40|332.32|329.92|332.1|329.7|332.32|329.92|332.1|329.7|0
1629451250000|2021-08-20 09:20:50|332.25|329.85|332.32|329.92|332.32|329.92|332.25|329.85|0
1629451260000|2021-08-20 09:21:00|332.4|330|332.4|330|332.4|330|332.4|330|0
1629451270000|2021-08-20 09:21:10|332.7|330.3|332.55|330.15|332.7|330.3|332.55|330.15|0
1629451280000|2021-08-20 09:21:20|332.7|330.3|332.7|330.3|332.85|330.45|332.7|330.3|0
1629451290000|2021-08-20 09:21:30|332.77|330.37|332.7|330.3|332.77|330.37|332.7|330.3|0
1629451310000|2021-08-20 09:21:50|333|330.6|333|330.6|333|330.6|333|330.6|0
1629451320000|2021-08-20 09:22:00|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1629451330000|2021-08-20 09:22:10|333|330.6|333.15|330.75|333.15|330.75|333|330.6|0
1629451340000|2021-08-20 09:22:20|333|330.6|333.3|330.9|333.3|330.9|333|330.6|0
1629451350000|2021-08-20 09:22:30|333.37|330.97|333.15|330.75|333.37|330.97|333.15|330.75|0
1629451360000|2021-08-20 09:22:40|333.3|330.9|333.45|331.05|333.6|331.2|333.3|330.9|0
1629451370000|2021-08-20 09:22:50|333.3|330.9|332.85|330.45|333.3|330.9|332.85|330.45|0
1629451380000|2021-08-20 09:23:00|333.15|330.75|333|330.6|333.15|330.75|333|330.6|0
1629451390000|2021-08-20 09:23:10|332.92|330.52|332.85|330.45|332.92|330.52|332.85|330.45|0
1629451400000|2021-08-20 09:23:20|333|330.6|333.15|330.75|333.15|330.75|333|330.6|0
1629451410000|2021-08-20 09:23:30|333.37|330.97|333.37|330.97|333.45|331.05|333.3|330.9|0
1629451420000|2021-08-20 09:23:40|333.3|330.9|333.3|330.9|333.3|330.9|333.3|330.9|0
1629451430000|2021-08-20 09:23:50|333.45|331.05|333.45|331.05|333.6|331.2|333.45|331.05|0
1629451450000|2021-08-20 09:24:10|333.3|330.9|333.3|330.9|333.45|331.05|333.3|330.9|0
1629451460000|2021-08-20 09:24:20|333.15|330.75|333.45|331.05|333.45|331.05|333.15|330.75|0
1629451480000|2021-08-20 09:24:40|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1629451490000|2021-08-20 09:24:50|333.45|331.05|333.45|331.05|333.67|331.27|333.45|331.05|0
1629451500000|2021-08-20 09:25:00|333.3|330.9|333.3|330.9|333.3|330.9|333.3|330.9|0
1629451510000|2021-08-20 09:25:10|333.37|330.97|333.75|331.35|333.75|331.35|333.37|330.97|0
1629451520000|2021-08-20 09:25:20|333.9|331.5|333.9|331.5|333.9|331.5|333.9|331.5|0
1629451540000|2021-08-20 09:25:40|333.75|331.35|333.9|331.5|333.9|331.5|333.75|331.35|0
1629451550000|2021-08-20 09:25:50|333.75|331.35|333.75|331.35|333.82|331.42|333.75|331.35|0
1629451560000|2021-08-20 09:26:00|333.9|331.5|334.34|331.94|334.34|331.94|333.9|331.5|0
1629451570000|2021-08-20 09:26:10|334.19|331.79|334.05|331.65|334.19|331.79|334.05|331.65|0
1629451580000|2021-08-20 09:26:20|334.04|331.64|334.19|331.79|334.19|331.79|334.04|331.64|0
1629451590000|2021-08-20 09:26:30|334.04|331.64|333.89|331.49|334.04|331.64|333.89|331.49|0
1629451600000|2021-08-20 09:26:40|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1629451610000|2021-08-20 09:26:50|333.89|331.49|334.19|331.79|334.19|331.79|333.89|331.49|0
1629451620000|2021-08-20 09:27:00|334.27|331.87|334.34|331.94|334.34|331.94|334.27|331.87|0
1629451630000|2021-08-20 09:27:10|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1629451640000|2021-08-20 09:27:20|334.12|331.72|334.19|331.79|334.19|331.79|334.12|331.72|0
1629451650000|2021-08-20 09:27:30|334.04|331.64|334.34|331.94|334.34|331.94|334.04|331.64|0
1629451660000|2021-08-20 09:27:40|334.49|332.09|334.34|331.94|334.49|332.09|334.34|331.94|0
1629451670000|2021-08-20 09:27:50|334.19|331.79|334.19|331.79|334.19|331.79|334.19|331.79|0
1629451680000|2021-08-20 09:28:00|334.34|331.94|334.34|331.94|334.34|331.94|334.19|331.79|0
1629451700000|2021-08-20 09:28:20|334.42|332.02|334.34|331.94|334.49|332.09|334.34|331.94|0
1629451710000|2021-08-20 09:28:30|334.49|332.09|334.34|331.94|334.49|332.09|334.34|331.94|0
1629451720000|2021-08-20 09:28:40|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1629451760000|2021-08-20 09:29:20|334.64|332.24|334.64|332.24|334.94|332.54|334.64|332.24|0
1629451780000|2021-08-20 09:29:40|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1629451790000|2021-08-20 09:29:50|334.64|332.24|334.64|332.24|334.79|332.39|334.64|332.24|0
1629451800000|2021-08-20 09:30:00|334.34|331.94|334.19|331.79|334.49|332.09|334.19|331.79|0
1629451810000|2021-08-20 09:30:10|333.89|331.49|333.89|331.49|333.89|331.49|333.89|331.49|0
1629451820000|2021-08-20 09:30:20|334.12|331.72|334.04|331.64|334.19|331.79|334.04|331.64|0
1629451830000|2021-08-20 09:30:30|334.12|331.72|334.04|331.64|334.19|331.79|334.04|331.64|0
1629451840000|2021-08-20 09:30:40|333.97|331.57|333.97|331.57|333.97|331.57|333.89|331.49|0
1629451850000|2021-08-20 09:30:50|334.04|331.64|333.82|331.42|334.04|331.64|333.82|331.42|0
1629451860000|2021-08-20 09:31:00|333.89|331.49|333.74|331.34|333.89|331.49|333.74|331.34|0
1629451870000|2021-08-20 09:31:10|333.29|330.89|333.44|331.04|333.44|331.04|333.29|330.89|0
1629451880000|2021-08-20 09:31:20|333.29|330.89|333.29|330.89|333.44|331.04|333.14|330.74|0
1629451890000|2021-08-20 09:31:30|333.22|330.82|333.14|330.74|333.29|330.89|333.14|330.74|0
1629451900000|2021-08-20 09:31:40|333.29|330.89|333.22|330.82|333.29|330.89|333.14|330.74|0
1629451910000|2021-08-20 09:31:50|333.29|330.89|332.99|330.59|333.29|330.89|332.99|330.59|0
1629451920000|2021-08-20 09:32:00|332.84|330.44|332.84|330.44|332.84|330.44|332.69|330.29|0
1629451930000|2021-08-20 09:32:10|332.69|330.29|332.99|330.59|332.99|330.59|332.69|330.29|0
1629451940000|2021-08-20 09:32:20|332.92|330.52|333.14|330.74|333.14|330.74|332.92|330.52|0
1629451970000|2021-08-20 09:32:50|333.29|330.89|333.29|330.89|333.44|331.04|333.29|330.89|0
1629451980000|2021-08-20 09:33:00|333.44|331.04|333.44|331.04|333.59|331.19|333.29|330.89|0
1629451990000|2021-08-20 09:33:10|333.36|330.96|333.44|331.04|333.44|331.04|333.36|330.96|0
1629452000000|2021-08-20 09:33:20|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1629452010000|2021-08-20 09:33:30|333.51|331.11|333.51|331.11|333.51|331.11|333.44|331.04|0
1629452020000|2021-08-20 09:33:40|333.74|331.34|333.74|331.34|333.81|331.41|333.74|331.34|0
1629452030000|2021-08-20 09:33:50|333.89|331.49|333.89|331.49|333.89|331.49|333.89|331.49|0
1629452050000|2021-08-20 09:34:10|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1629452060000|2021-08-20 09:34:20|334.04|331.64|334.26|331.86|334.34|331.94|334.04|331.64|0
1629452070000|2021-08-20 09:34:30|334.34|331.94|334.34|331.94|334.49|332.09|334.34|331.94|0
1629452080000|2021-08-20 09:34:40|334.19|331.79|334.19|331.79|334.19|331.79|334.19|331.79|0
1629452090000|2021-08-20 09:34:50|334.34|331.94|334.79|332.39|334.79|332.39|334.34|331.94|0
1629452100000|2021-08-20 09:35:00|334.64|332.24|334.79|332.39|334.79|332.39|334.64|332.24|0
1629452110000|2021-08-20 09:35:10|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1629452120000|2021-08-20 09:35:20|335.09|332.69|334.94|332.54|335.09|332.69|334.94|332.54|0
1629452130000|2021-08-20 09:35:30|334.79|332.39|335.01|332.61|335.01|332.61|334.79|332.39|0
1629452140000|2021-08-20 09:35:40|334.94|332.54|335.39|332.99|335.39|332.99|334.94|332.54|0
1629452150000|2021-08-20 09:35:50|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1629452170000|2021-08-20 09:36:10|335.69|333.29|335.84|333.44|335.84|333.44|335.69|333.29|0
1629452180000|2021-08-20 09:36:20|335.69|333.29|335.69|333.29|335.84|333.44|335.69|333.29|0
1629452190000|2021-08-20 09:36:30|335.54|333.14|335.54|333.14|335.69|333.29|335.54|333.14|0
1629452200000|2021-08-20 09:36:40|335.69|333.29|335.84|333.44|335.84|333.44|335.69|333.29|0
1629452210000|2021-08-20 09:36:50|335.99|333.59|335.76|333.36|335.99|333.59|335.69|333.29|0
1629452220000|2021-08-20 09:37:00|335.69|333.29|335.84|333.44|335.84|333.44|335.69|333.29|0
1629452230000|2021-08-20 09:37:10|335.76|333.36|335.54|333.14|335.76|333.36|335.54|333.14|0
1629452240000|2021-08-20 09:37:20|335.69|333.29|335.61|333.21|335.69|333.29|335.61|333.21|0
1629452250000|2021-08-20 09:37:30|335.39|332.99|335.69|333.29|335.69|333.29|335.39|332.99|0
1629452270000|2021-08-20 09:37:50|335.54|333.14|335.39|332.99|335.54|333.14|335.39|332.99|0
1629452280000|2021-08-20 09:38:00|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1629452290000|2021-08-20 09:38:10|335.69|333.29|335.54|333.14|335.69|333.29|335.39|332.99|0
1629452300000|2021-08-20 09:38:20|335.39|332.99|335.54|333.14|335.54|333.14|335.39|332.99|0
1629452310000|2021-08-20 09:38:30|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1629452320000|2021-08-20 09:38:40|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1629452330000|2021-08-20 09:38:50|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1629452340000|2021-08-20 09:39:00|335.84|333.44|335.76|333.36|335.84|333.44|335.69|333.29|0
1629452350000|2021-08-20 09:39:10|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1629452360000|2021-08-20 09:39:20|335.84|333.44|336.14|333.74|336.14|333.74|335.84|333.44|0
1629452370000|2021-08-20 09:39:30|335.99|333.59|335.99|333.59|335.99|333.59|335.99|333.59|0
1629452380000|2021-08-20 09:39:40|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1629452390000|2021-08-20 09:39:50|335.99|333.59|336.29|333.89|336.29|333.89|335.99|333.59|0
1629452400000|2021-08-20 09:40:00|336.44|334.04|336.44|334.04|336.44|334.04|336.36|333.96|0
1629452410000|2021-08-20 09:40:10|336.59|334.19|336.74|334.34|336.74|334.34|336.59|334.19|0
1629452420000|2021-08-20 09:40:20|336.59|334.19|336.44|334.04|336.59|334.19|336.44|334.04|0
1629452430000|2021-08-20 09:40:30|336.44|334.04|336.44|334.04|336.59|334.19|336.44|334.04|0
1629452440000|2021-08-20 09:40:40|336.59|334.19|336.66|334.26|336.66|334.26|336.44|334.04|0
1629452450000|2021-08-20 09:40:50|336.44|334.04|336.59|334.19|336.59|334.19|336.44|334.04|0
1629452460000|2021-08-20 09:41:00|336.51|334.11|336.66|334.26|336.66|334.26|336.51|334.11|0
1629452470000|2021-08-20 09:41:10|336.44|334.04|336.59|334.19|336.59|334.19|336.44|334.04|0
1629452480000|2021-08-20 09:41:20|336.44|334.04|336.14|333.74|336.44|334.04|336.14|333.74|0
1629452490000|2021-08-20 09:41:30|336.29|333.89|336.29|333.89|336.29|333.89|336.29|333.89|0
1629452500000|2021-08-20 09:41:40|336.44|334.04|336.44|334.04|336.44|334.04|336.29|333.89|0
1629452510000|2021-08-20 09:41:50|336.59|334.19|336.44|334.04|336.59|334.19|336.44|334.04|0
1629452520000|2021-08-20 09:42:00|336.51|334.11|336.59|334.19|336.59|334.19|336.51|334.11|0
1629452540000|2021-08-20 09:42:20|336.74|334.34|336.59|334.19|336.74|334.34|336.44|334.04|0
1629452570000|2021-08-20 09:42:50|336.44|334.04|336.51|334.11|336.59|334.19|336.44|334.04|0
1629452580000|2021-08-20 09:43:00|336.44|334.04|336.59|334.19|336.59|334.19|336.44|334.04|0
1629452590000|2021-08-20 09:43:10|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1629452630000|2021-08-20 09:43:50|336.89|334.49|337.11|334.71|337.19|334.79|336.89|334.49|0
1629452640000|2021-08-20 09:44:00|337.04|334.64|336.59|334.19|337.04|334.64|336.59|334.19|0
1629452650000|2021-08-20 09:44:10|336.74|334.34|337.19|334.79|337.19|334.79|336.74|334.34|0
1629452660000|2021-08-20 09:44:20|337.04|334.64|339.21|336.81|339.21|336.81|337.04|334.64|0
1629452670000|2021-08-20 09:44:30|339.13|336.73|336.49|334.09|339.13|336.73|336.49|334.09|0
1629452680000|2021-08-20 09:44:40|336.34|333.94|336.34|333.94|336.49|334.09|336.34|333.94|0
1629452690000|2021-08-20 09:44:50|336.49|334.09|334.91|332.51|336.49|334.09|334.91|332.51|0
1629452700000|2021-08-20 09:45:00|335.06|332.66|334.91|332.51|335.06|332.66|334.91|332.51|0
1629452710000|2021-08-20 09:45:10|334.61|332.21|334.61|332.21|334.61|332.21|334.46|332.06|0
1629452720000|2021-08-20 09:45:20|334.46|332.06|334.61|332.21|334.61|332.21|334.46|332.06|0
1629452730000|2021-08-20 09:45:30|334.76|332.36|334.61|332.21|334.76|332.36|334.61|332.21|0
1629452740000|2021-08-20 09:45:40|334.76|332.36|334.61|332.21|334.76|332.36|334.61|332.21|0
1629452750000|2021-08-20 09:45:50|334.53|332.13|334.46|332.06|334.53|332.13|334.46|332.06|0
1629452760000|2021-08-20 09:46:00|334.53|332.13|334.91|332.51|334.91|332.51|334.53|332.13|0
1629452780000|2021-08-20 09:46:20|335.06|332.66|334.91|332.51|335.06|332.66|334.91|332.51|0
1629452790000|2021-08-20 09:46:30|335.06|332.66|334.91|332.51|335.06|332.66|334.91|332.51|0
1629452800000|2021-08-20 09:46:40|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1629452810000|2021-08-20 09:46:50|334.91|332.51|334.91|332.51|335.06|332.66|334.91|332.51|0
1629452820000|2021-08-20 09:47:00|335.06|332.66|334.91|332.51|335.06|332.66|334.91|332.51|0
1629452830000|2021-08-20 09:47:10|334.76|332.36|334.98|332.58|334.98|332.58|334.76|332.36|0
1629452840000|2021-08-20 09:47:20|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1629452850000|2021-08-20 09:47:30|334.76|332.36|334.76|332.36|334.91|332.51|334.76|332.36|0
1629452860000|2021-08-20 09:47:40|334.91|332.51|335.06|332.66|335.06|332.66|334.91|332.51|0
1629452870000|2021-08-20 09:47:50|334.98|332.58|335.06|332.66|335.06|332.66|334.98|332.58|0
1629452880000|2021-08-20 09:48:00|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1629452890000|2021-08-20 09:48:10|335.06|332.66|335.21|332.81|335.21|332.81|335.06|332.66|0
1629452900000|2021-08-20 09:48:20|335.06|332.66|334.76|332.36|335.06|332.66|334.76|332.36|0
1629452910000|2021-08-20 09:48:30|334.83|332.43|334.61|332.21|334.83|332.43|334.61|332.21|0
1629452920000|2021-08-20 09:48:40|334.68|332.28|334.76|332.36|334.76|332.36|334.61|332.21|0
1629452930000|2021-08-20 09:48:50|334.68|332.28|334.61|332.21|334.76|332.36|334.61|332.21|0
1629452940000|2021-08-20 09:49:00|334.53|332.13|334.53|332.13|334.61|332.21|334.46|332.06|0
1629452950000|2021-08-20 09:49:10|334.46|332.06|334.46|332.06|334.61|332.21|334.46|332.06|0
1629452960000|2021-08-20 09:49:20|334.53|332.13|334.61|332.21|334.61|332.21|334.46|332.06|0
1629452970000|2021-08-20 09:49:30|334.53|332.13|334.46|332.06|334.53|332.13|334.46|332.06|0
1629452990000|2021-08-20 09:49:50|334.31|331.91|334.61|332.21|334.61|332.21|334.31|331.91|0
1629453000000|2021-08-20 09:50:00|334.76|332.36|334.61|332.21|334.76|332.36|334.46|332.06|0
1629453010000|2021-08-20 09:50:10|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1629453020000|2021-08-20 09:50:20|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1629453030000|2021-08-20 09:50:30|334.76|332.36|334.61|332.21|334.76|332.36|334.61|332.21|0
1629453040000|2021-08-20 09:50:40|334.46|332.06|334.38|331.98|334.46|332.06|334.38|331.98|0
1629453050000|2021-08-20 09:50:50|334.31|331.91|334.23|331.83|334.31|331.91|334.16|331.76|0
1629453060000|2021-08-20 09:51:00|334.31|331.91|334.16|331.76|334.31|331.91|334.16|331.76|0
1629453070000|2021-08-20 09:51:10|334.01|331.61|334.31|331.91|334.31|331.91|334.01|331.61|0
1629453080000|2021-08-20 09:51:20|334.16|331.76|333.71|331.31|334.16|331.76|333.71|331.31|0
1629453100000|2021-08-20 09:51:40|333.56|331.16|333.71|331.31|333.71|331.31|333.56|331.16|0
1629453110000|2021-08-20 09:51:50|333.56|331.16|333.56|331.16|333.71|331.31|333.56|331.16|0
1629453120000|2021-08-20 09:52:00|333.41|331.01|333.26|330.86|333.41|331.01|333.26|330.86|0
1629453130000|2021-08-20 09:52:10|333.41|331.01|333.41|331.01|333.41|331.01|333.33|330.93|0
1629453140000|2021-08-20 09:52:20|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1629453150000|2021-08-20 09:52:30|333.18|330.78|333.26|330.86|333.26|330.86|333.18|330.78|0
1629453160000|2021-08-20 09:52:40|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1629453170000|2021-08-20 09:52:50|333.26|330.86|333.33|330.93|333.41|331.01|333.26|330.86|0
1629453180000|2021-08-20 09:53:00|333.26|330.86|333.26|330.86|333.41|331.01|333.26|330.86|0
1629453190000|2021-08-20 09:53:10|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1629453200000|2021-08-20 09:53:20|333.18|330.78|333.11|330.71|333.18|330.78|333.11|330.71|0
1629453210000|2021-08-20 09:53:30|333.03|330.63|332.96|330.56|333.03|330.63|332.96|330.56|0
1629453220000|2021-08-20 09:53:40|332.66|330.26|332.36|329.96|332.66|330.26|332.36|329.96|0
1629453230000|2021-08-20 09:53:50|332.28|329.88|332.51|330.11|332.51|330.11|332.28|329.88|0
1629453240000|2021-08-20 09:54:00|332.66|330.26|332.81|330.41|332.81|330.41|332.66|330.26|0
1629453250000|2021-08-20 09:54:10|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1629453260000|2021-08-20 09:54:20|332.96|330.56|332.65|330.25|332.96|330.56|332.65|330.25|0
1629453270000|2021-08-20 09:54:30|332.5|330.1|332.35|329.95|332.5|330.1|332.35|329.95|0
1629453280000|2021-08-20 09:54:40|332.2|329.8|332.28|329.88|332.35|329.95|332.2|329.8|0
1629453290000|2021-08-20 09:54:50|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1629453300000|2021-08-20 09:55:00|332.65|330.25|332.35|329.95|332.65|330.25|332.35|329.95|0
1629453310000|2021-08-20 09:55:10|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1629453330000|2021-08-20 09:55:30|331.98|329.58|331.98|329.58|332.05|329.65|331.98|329.58|0
1629453340000|2021-08-20 09:55:40|331.9|329.5|331.75|329.35|331.9|329.5|331.75|329.35|0
1629453350000|2021-08-20 09:55:50|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1629453360000|2021-08-20 09:56:00|331.75|329.35|331.31|328.91|331.75|329.35|331.31|328.91|0
1629453370000|2021-08-20 09:56:10|331.46|329.06|331.31|328.91|331.6|329.2|331.31|328.91|0
1629453380000|2021-08-20 09:56:20|331.38|328.98|331.6|329.2|331.6|329.2|331.38|328.98|0
1629453390000|2021-08-20 09:56:30|331.75|329.35|331.31|328.91|331.75|329.35|331.31|328.91|0
1629453400000|2021-08-20 09:56:40|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1629453410000|2021-08-20 09:56:50|331.45|329.05|331.9|329.5|331.9|329.5|331.45|329.05|0
1629453420000|2021-08-20 09:57:00|332.05|329.65|331.9|329.5|332.05|329.65|331.9|329.5|0
1629453430000|2021-08-20 09:57:10|332.2|329.8|332.65|330.25|332.65|330.25|332.2|329.8|0
1629453440000|2021-08-20 09:57:20|332.8|330.4|332.8|330.4|332.8|330.4|332.65|330.25|0
1629453450000|2021-08-20 09:57:30|332.65|330.25|332.65|330.25|332.65|330.25|332.5|330.1|0
1629453460000|2021-08-20 09:57:40|332.95|330.55|333.03|330.63|333.1|330.7|332.95|330.55|0
1629453470000|2021-08-20 09:57:50|333.1|330.7|332.8|330.4|333.1|330.7|332.8|330.4|0
1629453480000|2021-08-20 09:58:00|332.65|330.25|332.05|329.65|332.65|330.25|332.05|329.65|0
1629453490000|2021-08-20 09:58:10|332.2|329.8|332.2|329.8|332.35|329.95|332.2|329.8|0
1629453500000|2021-08-20 09:58:20|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1629453510000|2021-08-20 09:58:30|332.28|329.88|332.2|329.8|332.28|329.88|332.2|329.8|0
1629453520000|2021-08-20 09:58:40|332.05|329.65|331.9|329.5|332.05|329.65|331.9|329.5|0
1629453530000|2021-08-20 09:58:50|331.83|329.43|332.2|329.8|332.2|329.8|331.83|329.43|0
1629453540000|2021-08-20 09:59:00|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1629453550000|2021-08-20 09:59:10|332.5|330.1|332.57|330.17|332.65|330.25|332.5|330.1|0
1629453560000|2021-08-20 09:59:20|332.5|330.1|332.35|329.95|332.5|330.1|332.35|329.95|0
1629453570000|2021-08-20 09:59:30|332.5|330.1|332.35|329.95|332.65|330.25|332.35|329.95|0
1629453580000|2021-08-20 09:59:40|332.27|329.87|332.5|330.1|332.5|330.1|332.27|329.87|0
1629453590000|2021-08-20 09:59:50|332.57|330.17|332.5|330.1|332.65|330.25|332.5|330.1|0
1629453600000|2021-08-20 10:00:00|332.57|330.17|332.05|329.65|332.57|330.17|331.97|329.57|0
1629453610000|2021-08-20 10:00:10|332.2|329.8|332.5|330.1|332.65|330.25|332.2|329.8|0
1629453630000|2021-08-20 10:00:30|332.65|330.25|332.35|329.95|332.65|330.25|332.35|329.95|0
1629453640000|2021-08-20 10:00:40|331.9|329.5|331.9|329.5|331.97|329.57|331.9|329.5|0
1629453650000|2021-08-20 10:00:50|331.6|329.2|331.75|329.35|331.75|329.35|331.6|329.2|0
1629453670000|2021-08-20 10:01:10|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1629453680000|2021-08-20 10:01:20|331.75|329.35|331.75|329.35|331.75|329.35|331.67|329.27|0
1629453690000|2021-08-20 10:01:30|331.9|329.5|331.75|329.35|331.9|329.5|331.75|329.35|0
1629453700000|2021-08-20 10:01:40|331.6|329.2|331.75|329.35|331.9|329.5|331.6|329.2|0
1629453710000|2021-08-20 10:01:50|331.97|329.57|331.9|329.5|331.97|329.57|331.9|329.5|0
1629453740000|2021-08-20 10:02:20|332.05|329.65|331.6|329.2|332.05|329.65|331.6|329.2|0
1629453750000|2021-08-20 10:02:30|331.75|329.35|331.6|329.2|331.9|329.5|331.6|329.2|0
1629453760000|2021-08-20 10:02:40|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1629453770000|2021-08-20 10:02:50|331.67|329.27|331.75|329.35|331.75|329.35|331.67|329.27|0
1629453780000|2021-08-20 10:03:00|331.67|329.27|331.52|329.12|331.67|329.27|331.3|328.9|0
1629453790000|2021-08-20 10:03:10|331.45|329.05|331.3|328.9|331.45|329.05|331.3|328.9|0
1629453800000|2021-08-20 10:03:20|331.45|329.05|331.45|329.05|331.45|329.05|331.3|328.9|0
1629453810000|2021-08-20 10:03:30|331.3|328.9|331.45|329.05|331.6|329.2|331.3|328.9|0
1629453820000|2021-08-20 10:03:40|331.6|329.2|331.3|328.9|331.6|329.2|331.3|328.9|0
1629453830000|2021-08-20 10:03:50|331.45|329.05|331.45|329.05|331.6|329.2|331.45|329.05|0
1629453840000|2021-08-20 10:04:00|331.6|329.2|332.05|329.65|332.05|329.65|331.6|329.2|0
1629453850000|2021-08-20 10:04:10|331.6|329.2|331.75|329.35|331.75|329.35|331.6|329.2|0
1629453860000|2021-08-20 10:04:20|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1629453870000|2021-08-20 10:04:30|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1629453880000|2021-08-20 10:04:40|331.15|328.75|331.3|328.9|331.3|328.9|331.15|328.75|0
1629453890000|2021-08-20 10:04:50|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1629453900000|2021-08-20 10:05:00|331.3|328.9|331.15|328.75|331.3|328.9|331.15|328.75|0
1629453910000|2021-08-20 10:05:10|331.3|328.9|331.3|328.9|331.45|329.05|331.3|328.9|0
1629453920000|2021-08-20 10:05:20|331.15|328.75|331.3|328.9|331.3|328.9|331.15|328.75|0
1629453930000|2021-08-20 10:05:30|331.15|328.75|331.3|328.9|331.3|328.9|331.15|328.75|0
1629453940000|2021-08-20 10:05:40|331.15|328.75|331|328.6|331.15|328.75|331|328.6|0
1629453950000|2021-08-20 10:05:50|330.85|328.45|330.7|328.3|330.85|328.45|330.7|328.3|0
1629453960000|2021-08-20 10:06:00|330.77|328.37|330.77|328.37|331|328.6|330.77|328.37|0
1629453970000|2021-08-20 10:06:10|330.85|328.45|330.55|328.15|330.85|328.45|330.55|328.15|0
1629453980000|2021-08-20 10:06:20|330.4|328|330.48|328.08|330.55|328.15|330.4|328|0
1629453990000|2021-08-20 10:06:30|330.7|328.3|330.7|328.3|330.7|328.3|330.55|328.15|0
1629454000000|2021-08-20 10:06:40|330.85|328.45|330.55|328.15|330.85|328.45|330.55|328.15|0
1629454010000|2021-08-20 10:06:50|330.4|328|330.25|327.85|330.4|328|330.25|327.85|0
1629454020000|2021-08-20 10:07:00|330.4|328|330.1|327.7|330.4|328|330.1|327.7|0
1629454030000|2021-08-20 10:07:10|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1629454040000|2021-08-20 10:07:20|330.18|327.78|330.4|328|330.4|328|330.18|327.78|0
1629454050000|2021-08-20 10:07:30|330.25|327.85|330.25|327.85|330.25|327.85|330.1|327.7|0
1629454070000|2021-08-20 10:07:50|330.32|327.92|330.25|327.85|330.32|327.92|330.1|327.7|0
1629454080000|2021-08-20 10:08:00|330.1|327.7|329.66|327.26|330.1|327.7|329.66|327.26|0
1629454090000|2021-08-20 10:08:10|329.73|327.33|329.8|327.4|329.8|327.4|329.73|327.33|0
1629454100000|2021-08-20 10:08:20|330.25|327.85|330.85|328.45|330.85|328.45|330.25|327.85|0
1629454110000|2021-08-20 10:08:30|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1629454120000|2021-08-20 10:08:40|330.85|328.45|330.85|328.45|330.85|328.45|330.7|328.3|0
1629454130000|2021-08-20 10:08:50|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1629454140000|2021-08-20 10:09:00|330.55|328.15|330.4|328|330.55|328.15|330.25|327.85|0
1629454150000|2021-08-20 10:09:10|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1629454160000|2021-08-20 10:09:20|330.85|328.45|331.6|329.2|331.6|329.2|330.85|328.45|0
1629454170000|2021-08-20 10:09:30|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1629454180000|2021-08-20 10:09:40|331.75|329.35|331.75|329.35|331.75|329.35|331.6|329.2|0
1629454190000|2021-08-20 10:09:50|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1629454200000|2021-08-20 10:10:00|331.3|328.9|330.85|328.45|331.3|328.9|330.85|328.45|0
1629454210000|2021-08-20 10:10:10|331|328.6|331.6|329.2|331.75|329.35|331|328.6|0
1629454220000|2021-08-20 10:10:20|331.52|329.12|331.6|329.2|331.6|329.2|331.3|328.9|0
1629454230000|2021-08-20 10:10:30|331.45|329.05|331.15|328.75|331.52|329.12|331.15|328.75|0
1629454240000|2021-08-20 10:10:40|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1629454250000|2021-08-20 10:10:50|331.15|328.75|331.37|328.97|331.37|328.97|331.15|328.75|0
1629454260000|2021-08-20 10:11:00|331.3|328.9|331|328.6|331.3|328.9|331|328.6|0
1629454270000|2021-08-20 10:11:10|330.85|328.45|331.07|328.67|331.15|328.75|330.85|328.45|0
1629454280000|2021-08-20 10:11:20|331.45|329.05|331.3|328.9|331.45|329.05|331.3|328.9|0
1629454290000|2021-08-20 10:11:30|331.37|328.97|331.3|328.9|331.37|328.97|331.3|328.9|0
1629454310000|2021-08-20 10:11:50|331.22|328.82|330.85|328.45|331.45|329.05|330.85|328.45|0
1629454320000|2021-08-20 10:12:00|330.7|328.3|330.55|328.15|330.7|328.3|330.4|328|0
1629454330000|2021-08-20 10:12:10|330.47|328.07|330.55|328.15|330.55|328.15|330.47|328.07|0
1629454340000|2021-08-20 10:12:20|330.7|328.3|330.7|328.3|330.85|328.45|330.7|328.3|0
1629454350000|2021-08-20 10:12:30|330.55|328.15|330.4|328|330.55|328.15|330.4|328|0
1629454360000|2021-08-20 10:12:40|330.7|328.3|330.55|328.15|330.7|328.3|330.47|328.07|0
1629454370000|2021-08-20 10:12:50|330.4|328|330.25|327.85|330.4|328|330.25|327.85|0
1629454380000|2021-08-20 10:13:00|330.4|328|330.55|328.15|330.55|328.15|330.4|328|0
1629454390000|2021-08-20 10:13:10|330.4|328|330.55|328.15|330.55|328.15|330.4|328|0
1629454400000|2021-08-20 10:13:20|330.4|328|330.4|328|330.4|328|330.4|328|0
1629454410000|2021-08-20 10:13:30|330.47|328.07|330.85|328.45|330.85|328.45|330.47|328.07|0
1629454420000|2021-08-20 10:13:40|330.7|328.3|330.85|328.45|330.85|328.45|330.7|328.3|0
1629454430000|2021-08-20 10:13:50|331|328.6|331|328.6|331|328.6|331|328.6|0
1629454440000|2021-08-20 10:14:00|331.15|328.75|331.45|329.05|331.45|329.05|331.15|328.75|0
1629454450000|2021-08-20 10:14:10|331.6|329.2|331.52|329.12|331.6|329.2|331.45|329.05|0
1629454460000|2021-08-20 10:14:20|331.3|328.9|331.6|329.2|331.6|329.2|331.3|328.9|0
1629454470000|2021-08-20 10:14:30|331.45|329.05|331.45|329.05|331.45|329.05|331.37|328.97|0
1629454480000|2021-08-20 10:14:40|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1629454490000|2021-08-20 10:14:50|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1629454500000|2021-08-20 10:15:00|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1629454510000|2021-08-20 10:15:10|331.75|329.35|331.9|329.5|331.9|329.5|331.75|329.35|0
1629454520000|2021-08-20 10:15:20|332.05|329.65|331.97|329.57|332.2|329.8|331.97|329.57|0
1629454530000|2021-08-20 10:15:30|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1629454540000|2021-08-20 10:15:40|332.05|329.65|332.12|329.72|332.12|329.72|332.05|329.65|0
1629454550000|2021-08-20 10:15:50|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1629454560000|2021-08-20 10:16:00|332.2|329.8|332.27|329.87|332.27|329.87|332.2|329.8|0
1629454570000|2021-08-20 10:16:10|332.2|329.8|332.2|329.8|332.27|329.87|332.2|329.8|0
1629454580000|2021-08-20 10:16:20|332.27|329.87|332.2|329.8|332.27|329.87|332.2|329.8|0
1629454600000|2021-08-20 10:16:40|332.12|329.72|332.2|329.8|332.2|329.8|332.12|329.72|0
1629454610000|2021-08-20 10:16:50|332.05|329.65|332.05|329.65|332.05|329.65|331.9|329.5|0
1629454620000|2021-08-20 10:17:00|332.2|329.8|332.35|329.95|332.35|329.95|332.05|329.65|0
1629454630000|2021-08-20 10:17:10|332.27|329.87|332.05|329.65|332.34|329.94|332.05|329.65|0
1629454640000|2021-08-20 10:17:20|331.9|329.5|332.19|329.79|332.19|329.79|331.9|329.5|0
1629454650000|2021-08-20 10:17:30|332.27|329.87|332.19|329.79|332.27|329.87|332.19|329.79|0
1629454660000|2021-08-20 10:17:40|332.27|329.87|332.34|329.94|332.34|329.94|332.19|329.79|0
1629454670000|2021-08-20 10:17:50|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1629454680000|2021-08-20 10:18:00|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1629454690000|2021-08-20 10:18:10|332.34|329.94|332.34|329.94|332.49|330.09|332.34|329.94|0
1629454700000|2021-08-20 10:18:20|332.42|330.02|332.49|330.09|332.49|330.09|332.42|330.02|0
1629454710000|2021-08-20 10:18:30|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1629454720000|2021-08-20 10:18:40|332.27|329.87|332.34|329.94|332.34|329.94|332.27|329.87|0
1629454730000|2021-08-20 10:18:50|332.42|330.02|332.34|329.94|332.42|330.02|332.34|329.94|0
1629454740000|2021-08-20 10:19:00|332.42|330.02|332.49|330.09|332.49|330.09|332.42|330.02|0
1629454750000|2021-08-20 10:19:10|332.34|329.94|332.49|330.09|332.49|330.09|332.34|329.94|0
1629454760000|2021-08-20 10:19:20|332.64|330.24|332.64|330.24|332.64|330.24|332.49|330.09|0
1629454770000|2021-08-20 10:19:30|332.72|330.32|332.94|330.54|332.94|330.54|332.72|330.32|0
1629454780000|2021-08-20 10:19:40|333.09|330.69|332.94|330.54|333.09|330.69|332.94|330.54|0
1629454790000|2021-08-20 10:19:50|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1629454800000|2021-08-20 10:20:00|333.39|330.99|333.24|330.84|333.39|330.99|333.24|330.84|0
1629454810000|2021-08-20 10:20:10|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1629454830000|2021-08-20 10:20:30|333.17|330.77|333.24|330.84|333.32|330.92|333.17|330.77|0
1629454840000|2021-08-20 10:20:40|333.32|330.92|333.39|330.99|333.39|330.99|333.24|330.84|0
1629454860000|2021-08-20 10:21:00|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1629454870000|2021-08-20 10:21:10|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1629454880000|2021-08-20 10:21:20|332.94|330.54|333.09|330.69|333.09|330.69|332.94|330.54|0
1629454890000|2021-08-20 10:21:30|332.94|330.54|332.64|330.24|332.94|330.54|332.64|330.24|0
1629454900000|2021-08-20 10:21:40|332.79|330.39|332.94|330.54|332.94|330.54|332.79|330.39|0
1629454910000|2021-08-20 10:21:50|332.79|330.39|332.64|330.24|332.79|330.39|332.64|330.24|0
1629454920000|2021-08-20 10:22:00|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1629454930000|2021-08-20 10:22:10|332.64|330.24|332.49|330.09|332.64|330.24|332.49|330.09|0
1629454940000|2021-08-20 10:22:20|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1629454950000|2021-08-20 10:22:30|332.34|329.94|332.64|330.24|332.64|330.24|332.34|329.94|0
1629454960000|2021-08-20 10:22:40|332.56|330.16|332.49|330.09|332.56|330.16|332.49|330.09|0
1629454970000|2021-08-20 10:22:50|332.64|330.24|332.49|330.09|332.64|330.24|332.49|330.09|0
1629454980000|2021-08-20 10:23:00|332.34|329.94|332.64|330.24|332.64|330.24|332.34|329.94|0
1629454990000|2021-08-20 10:23:10|332.49|330.09|332.19|329.79|332.49|330.09|332.19|329.79|0
1629455000000|2021-08-20 10:23:20|332.04|329.64|332.04|329.64|332.04|329.64|331.89|329.49|0
1629455010000|2021-08-20 10:23:30|332.11|329.71|331.89|329.49|332.11|329.71|331.89|329.49|0
1629455020000|2021-08-20 10:23:40|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1629455030000|2021-08-20 10:23:50|331.89|329.49|331.89|329.49|332.04|329.64|331.89|329.49|0
1629455040000|2021-08-20 10:24:00|331.74|329.34|331.59|329.19|331.74|329.34|331.59|329.19|0
1629455050000|2021-08-20 10:24:10|331.74|329.34|331.74|329.34|331.74|329.34|331.66|329.26|0
1629455060000|2021-08-20 10:24:20|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1629455070000|2021-08-20 10:24:30|331.89|329.49|332.04|329.64|332.04|329.64|331.89|329.49|0
1629455080000|2021-08-20 10:24:40|331.89|329.49|331.89|329.49|332.04|329.64|331.89|329.49|0
1629455090000|2021-08-20 10:24:50|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1629455100000|2021-08-20 10:25:00|331.89|329.49|331.89|329.49|331.89|329.49|331.74|329.34|0
1629455110000|2021-08-20 10:25:10|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1629455120000|2021-08-20 10:25:20|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1629455130000|2021-08-20 10:25:30|331.89|329.49|332.34|329.94|332.34|329.94|331.89|329.49|0
1629455140000|2021-08-20 10:25:40|332.19|329.79|332.49|330.09|332.49|330.09|332.19|329.79|0
1629455150000|2021-08-20 10:25:50|332.56|330.16|332.56|330.16|332.56|330.16|332.49|330.09|0
1629455160000|2021-08-20 10:26:00|332.49|330.09|332.64|330.24|332.64|330.24|332.49|330.09|0
1629455170000|2021-08-20 10:26:10|332.49|330.09|332.34|329.94|332.49|330.09|332.34|329.94|0
1629455180000|2021-08-20 10:26:20|332.26|329.86|332.34|329.94|332.34|329.94|332.04|329.64|0
1629455190000|2021-08-20 10:26:30|332.19|329.79|332.34|329.94|332.34|329.94|332.04|329.64|0
1629455200000|2021-08-20 10:26:40|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1629455210000|2021-08-20 10:26:50|332.41|330.01|332.49|330.09|332.49|330.09|332.41|330.01|0
1629455220000|2021-08-20 10:27:00|332.56|330.16|332.49|330.09|332.56|330.16|332.49|330.09|0
1629455230000|2021-08-20 10:27:10|332.64|330.24|332.64|330.24|332.64|330.24|332.49|330.09|0
1629455250000|2021-08-20 10:27:30|332.94|330.54|332.79|330.39|332.94|330.54|332.79|330.39|0
1629455260000|2021-08-20 10:27:40|332.71|330.31|332.79|330.39|332.79|330.39|332.71|330.31|0
1629455270000|2021-08-20 10:27:50|332.94|330.54|332.94|330.54|332.94|330.54|332.86|330.46|0
1629455280000|2021-08-20 10:28:00|332.79|330.39|332.64|330.24|332.79|330.39|332.64|330.24|0
1629455290000|2021-08-20 10:28:10|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1629455300000|2021-08-20 10:28:20|332.64|330.24|332.64|330.24|332.79|330.39|332.64|330.24|0
1629455330000|2021-08-20 10:28:50|332.56|330.16|332.64|330.24|332.64|330.24|332.56|330.16|0
1629455340000|2021-08-20 10:29:00|332.56|330.16|332.64|330.24|332.64|330.24|332.56|330.16|0
1629455350000|2021-08-20 10:29:10|332.71|330.31|332.64|330.24|332.71|330.31|332.64|330.24|0
1629455360000|2021-08-20 10:29:20|332.79|330.39|332.64|330.24|332.79|330.39|332.64|330.24|0
1629455370000|2021-08-20 10:29:30|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1629455380000|2021-08-20 10:29:40|332.56|330.16|332.64|330.24|332.64|330.24|332.56|330.16|0
1629455410000|2021-08-20 10:30:10|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1629455430000|2021-08-20 10:30:30|332.86|330.46|332.49|330.09|332.86|330.46|332.49|330.09|0
1629455440000|2021-08-20 10:30:40|332.64|330.24|332.49|330.09|332.64|330.24|332.49|330.09|0
1629455460000|2021-08-20 10:31:00|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1629455470000|2021-08-20 10:31:10|332.64|330.24|332.34|329.94|332.64|330.24|332.34|329.94|0
1629455480000|2021-08-20 10:31:20|332.49|330.09|332.64|330.24|332.64|330.24|332.34|329.94|0
1629455490000|2021-08-20 10:31:30|332.49|330.09|332.19|329.79|332.49|330.09|332.19|329.79|0
1629455500000|2021-08-20 10:31:40|332.26|329.86|332.34|329.94|332.34|329.94|332.26|329.86|0
1629455510000|2021-08-20 10:31:50|332.49|330.09|332.49|330.09|332.49|330.09|332.34|329.94|0
1629455520000|2021-08-20 10:32:00|332.19|329.79|332.49|330.09|332.49|330.09|332.19|329.79|0
1629455530000|2021-08-20 10:32:10|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1629455540000|2021-08-20 10:32:20|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1629455550000|2021-08-20 10:32:30|332.56|330.16|332.56|330.16|332.64|330.24|332.56|330.16|0
1629455560000|2021-08-20 10:32:40|332.49|330.09|332.49|330.09|332.64|330.24|332.49|330.09|0
1629455580000|2021-08-20 10:33:00|332.34|329.94|332.64|330.24|332.64|330.24|332.34|329.94|0
1629455590000|2021-08-20 10:33:10|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1629455600000|2021-08-20 10:33:20|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1629455620000|2021-08-20 10:33:40|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1629455630000|2021-08-20 10:33:50|332.64|330.24|332.56|330.16|332.64|330.24|332.49|330.09|0
1629455640000|2021-08-20 10:34:00|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1629455650000|2021-08-20 10:34:10|332.34|329.94|332.49|330.09|332.49|330.09|332.34|329.94|0
1629455660000|2021-08-20 10:34:20|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1629455680000|2021-08-20 10:34:40|332.04|329.64|332.19|329.79|332.26|329.86|332.04|329.64|0
1629455690000|2021-08-20 10:34:50|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1629455700000|2021-08-20 10:35:00|331.89|329.49|331.74|329.34|331.89|329.49|331.74|329.34|0
1629455710000|2021-08-20 10:35:10|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1629455720000|2021-08-20 10:35:20|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1629455730000|2021-08-20 10:35:30|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1629455740000|2021-08-20 10:35:40|331.29|328.89|331.44|329.04|331.44|329.04|331.29|328.89|0
1629455760000|2021-08-20 10:36:00|331.51|329.11|331.74|329.34|331.74|329.34|331.51|329.11|0
1629455770000|2021-08-20 10:36:10|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1629455780000|2021-08-20 10:36:20|331.51|329.11|331.29|328.89|331.51|329.11|331.29|328.89|0
1629455790000|2021-08-20 10:36:30|331.14|328.74|331.29|328.89|331.29|328.89|331.14|328.74|0
1629455810000|2021-08-20 10:36:50|331.44|329.04|331.51|329.11|331.51|329.11|331.29|328.89|0
1629455820000|2021-08-20 10:37:00|331.44|329.04|331.29|328.89|331.44|329.04|331.29|328.89|0
1629455830000|2021-08-20 10:37:10|331.44|329.04|331.29|328.89|331.44|329.04|331.29|328.89|0
1629455840000|2021-08-20 10:37:20|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1629455850000|2021-08-20 10:37:30|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1629455870000|2021-08-20 10:37:50|331.81|329.41|331.74|329.34|331.81|329.41|331.74|329.34|0
1629455880000|2021-08-20 10:38:00|331.89|329.49|331.74|329.34|331.89|329.49|331.74|329.34|0
1629455900000|2021-08-20 10:38:20|331.89|329.49|331.66|329.26|331.89|329.49|331.66|329.26|0
1629455910000|2021-08-20 10:38:30|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1629455920000|2021-08-20 10:38:40|331.81|329.41|331.59|329.19|331.81|329.41|331.59|329.19|0
1629455930000|2021-08-20 10:38:50|331.66|329.26|331.59|329.19|331.66|329.26|331.59|329.19|0
1629455940000|2021-08-20 10:39:00|331.66|329.26|331.36|328.96|331.66|329.26|331.36|328.96|0
1629455950000|2021-08-20 10:39:10|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1629455960000|2021-08-20 10:39:20|331.59|329.19|331.44|329.04|331.59|329.19|331.44|329.04|0
1629455970000|2021-08-20 10:39:30|331.59|329.19|331.74|329.34|331.74|329.34|331.59|329.19|0
1629456000000|2021-08-20 10:40:00|331.66|329.26|331.74|329.34|331.74|329.34|331.66|329.26|0
1629456010000|2021-08-20 10:40:10|331.81|329.41|331.74|329.34|331.81|329.41|331.74|329.34|0
1629456020000|2021-08-20 10:40:20|331.66|329.26|331.74|329.34|331.74|329.34|331.66|329.26|0
1629456060000|2021-08-20 10:41:00|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1629456070000|2021-08-20 10:41:10|331.74|329.34|331.73|329.33|331.88|329.48|331.73|329.33|0
1629456080000|2021-08-20 10:41:20|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1629456100000|2021-08-20 10:41:40|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1629456110000|2021-08-20 10:41:50|331.88|329.48|332.18|329.78|332.18|329.78|331.88|329.48|0
1629456120000|2021-08-20 10:42:00|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1629456130000|2021-08-20 10:42:10|332.18|329.78|331.88|329.48|332.18|329.78|331.88|329.48|0
1629456160000|2021-08-20 10:42:40|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1629456170000|2021-08-20 10:42:50|331.88|329.48|331.73|329.33|331.88|329.48|331.73|329.33|0
1629456190000|2021-08-20 10:43:10|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1629456200000|2021-08-20 10:43:20|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1629456210000|2021-08-20 10:43:30|331.88|329.48|331.96|329.56|331.96|329.56|331.88|329.48|0
1629456220000|2021-08-20 10:43:40|331.88|329.48|331.73|329.33|331.88|329.48|331.73|329.33|0
1629456230000|2021-08-20 10:43:50|331.88|329.48|331.96|329.56|331.96|329.56|331.73|329.33|0
1629456240000|2021-08-20 10:44:00|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1629456260000|2021-08-20 10:44:20|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1629456280000|2021-08-20 10:44:40|332.03|329.63|332.33|329.93|332.33|329.93|332.03|329.63|0
1629456290000|2021-08-20 10:44:50|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1629456300000|2021-08-20 10:45:00|332.33|329.93|332.18|329.78|332.33|329.93|332.18|329.78|0
1629456310000|2021-08-20 10:45:10|332.33|329.93|332.48|330.08|332.48|330.08|332.33|329.93|0
1629456320000|2021-08-20 10:45:20|332.4|330|332.63|330.23|332.63|330.23|332.4|330|0
1629456330000|2021-08-20 10:45:30|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1629456340000|2021-08-20 10:45:40|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1629456360000|2021-08-20 10:46:00|332.78|330.38|332.93|330.53|332.93|330.53|332.78|330.38|0
1629456370000|2021-08-20 10:46:10|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1629456390000|2021-08-20 10:46:30|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1629456400000|2021-08-20 10:46:40|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1629456410000|2021-08-20 10:46:50|332.85|330.45|332.78|330.38|332.93|330.53|332.78|330.38|0
1629456420000|2021-08-20 10:47:00|332.7|330.3|332.78|330.38|332.78|330.38|332.7|330.3|0
1629456430000|2021-08-20 10:47:10|332.63|330.23|332.63|330.23|332.7|330.3|332.63|330.23|0
1629456440000|2021-08-20 10:47:20|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1629456450000|2021-08-20 10:47:30|332.63|330.23|332.78|330.38|332.78|330.38|332.63|330.23|0
1629456470000|2021-08-20 10:47:50|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1629456480000|2021-08-20 10:48:00|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1629456490000|2021-08-20 10:48:10|332.85|330.45|332.93|330.53|332.93|330.53|332.85|330.45|0
1629456500000|2021-08-20 10:48:20|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1629456510000|2021-08-20 10:48:30|332.7|330.3|332.78|330.38|332.78|330.38|332.7|330.3|0
1629456520000|2021-08-20 10:48:40|332.85|330.45|332.78|330.38|332.85|330.45|332.78|330.38|0
1629456530000|2021-08-20 10:48:50|333.08|330.68|332.93|330.53|333.08|330.68|332.93|330.53|0
1629456540000|2021-08-20 10:49:00|333.08|330.68|332.93|330.53|333.08|330.68|332.93|330.53|0
1629456550000|2021-08-20 10:49:10|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1629456560000|2021-08-20 10:49:20|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1629456580000|2021-08-20 10:49:40|332.7|330.3|332.63|330.23|332.7|330.3|332.63|330.23|0
1629456610000|2021-08-20 10:50:10|332.78|330.38|332.7|330.3|332.78|330.38|332.7|330.3|0
1629456620000|2021-08-20 10:50:20|332.93|330.53|332.78|330.38|332.93|330.53|332.78|330.38|0
1629456630000|2021-08-20 10:50:30|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1629456680000|2021-08-20 10:51:20|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1629456690000|2021-08-20 10:51:30|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1629456720000|2021-08-20 10:52:00|332.78|330.38|332.78|330.38|332.93|330.53|332.78|330.38|0
1629456730000|2021-08-20 10:52:10|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1629456740000|2021-08-20 10:52:20|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1629456750000|2021-08-20 10:52:30|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1629456760000|2021-08-20 10:52:40|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1629456780000|2021-08-20 10:53:00|332.18|329.78|332.03|329.63|332.18|329.78|332.03|329.63|0
1629456790000|2021-08-20 10:53:10|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1629456810000|2021-08-20 10:53:30|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1629456820000|2021-08-20 10:53:40|332.4|330|332.33|329.93|332.48|330.08|332.33|329.93|0
1629456830000|2021-08-20 10:53:50|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1629456850000|2021-08-20 10:54:10|332.33|329.93|332.18|329.78|332.33|329.93|332.18|329.78|0
1629456870000|2021-08-20 10:54:30|332.03|329.63|332.03|329.63|332.18|329.78|332.03|329.63|0
1629456880000|2021-08-20 10:54:40|331.88|329.48|331.73|329.33|331.88|329.48|331.73|329.33|0
1629456890000|2021-08-20 10:54:50|331.8|329.4|331.73|329.33|331.88|329.48|331.58|329.18|0
1629456900000|2021-08-20 10:55:00|331.88|329.48|331.73|329.33|331.88|329.48|331.73|329.33|0
1629456910000|2021-08-20 10:55:10|331.58|329.18|331.65|329.25|331.73|329.33|331.58|329.18|0
1629456920000|2021-08-20 10:55:20|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1629456940000|2021-08-20 10:55:40|331.8|329.4|331.88|329.48|331.88|329.48|331.8|329.4|0
1629456960000|2021-08-20 10:56:00|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1629456980000|2021-08-20 10:56:20|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1629456990000|2021-08-20 10:56:30|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1629457000000|2021-08-20 10:56:40|332.1|329.7|331.73|329.33|332.1|329.7|331.73|329.33|0
1629457010000|2021-08-20 10:56:50|331.58|329.18|331.65|329.25|331.73|329.33|331.58|329.18|0
1629457020000|2021-08-20 10:57:00|331.43|329.03|331.73|329.33|331.73|329.33|331.43|329.03|0
1629457030000|2021-08-20 10:57:10|331.58|329.18|331.58|329.18|331.73|329.33|331.58|329.18|0
1629457060000|2021-08-20 10:57:40|331.65|329.25|331.65|329.25|331.65|329.25|331.58|329.18|0
1629457070000|2021-08-20 10:57:50|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1629457090000|2021-08-20 10:58:10|331.8|329.4|331.73|329.33|331.8|329.4|331.73|329.33|0
1629457100000|2021-08-20 10:58:20|331.58|329.18|331.58|329.18|331.65|329.25|331.58|329.18|0
1629457110000|2021-08-20 10:58:30|331.65|329.25|331.8|329.4|331.8|329.4|331.65|329.25|0
1629457120000|2021-08-20 10:58:40|331.73|329.33|331.73|329.33|331.73|329.33|331.58|329.18|0
1629457170000|2021-08-20 10:59:30|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1629457190000|2021-08-20 10:59:50|331.73|329.33|331.58|329.18|331.73|329.33|331.58|329.18|0
1629457200000|2021-08-20 11:00:00|331.88|329.48|331.43|329.03|331.88|329.48|331.28|328.88|0
1629457210000|2021-08-20 11:00:10|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1629457220000|2021-08-20 11:00:20|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1629457230000|2021-08-20 11:00:30|331.43|329.03|331.58|329.18|331.58|329.18|331.43|329.03|0
1629457240000|2021-08-20 11:00:40|331.43|329.03|331.28|328.88|331.43|329.03|331.13|328.73|0
1629457250000|2021-08-20 11:00:50|331.13|328.73|331.28|328.88|331.28|328.88|331.13|328.73|0
1629457260000|2021-08-20 11:01:00|331.13|328.73|331.28|328.88|331.43|329.03|331.13|328.73|0
1629457270000|2021-08-20 11:01:10|331.35|328.95|331.28|328.88|331.35|328.95|331.28|328.88|0
1629457280000|2021-08-20 11:01:20|331.13|328.73|331.13|328.73|331.13|328.73|330.98|328.58|0
1629457290000|2021-08-20 11:01:30|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1629457310000|2021-08-20 11:01:50|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1629457320000|2021-08-20 11:02:00|331.05|328.65|330.98|328.58|331.13|328.73|330.98|328.58|0
1629457340000|2021-08-20 11:02:20|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1629457350000|2021-08-20 11:02:30|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1629457360000|2021-08-20 11:02:40|330.53|328.13|330.68|328.28|330.68|328.28|330.53|328.13|0
1629457370000|2021-08-20 11:02:50|330.53|328.13|330.68|328.28|330.68|328.28|330.53|328.13|0
1629457380000|2021-08-20 11:03:00|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1629457390000|2021-08-20 11:03:10|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1629457410000|2021-08-20 11:03:30|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1629457430000|2021-08-20 11:03:50|330.75|328.35|330.68|328.28|330.83|328.43|330.68|328.28|0
1629457440000|2021-08-20 11:04:00|330.53|328.13|330.23|327.83|330.53|328.13|330.23|327.83|0
1629457450000|2021-08-20 11:04:10|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1629457470000|2021-08-20 11:04:30|330.23|327.83|330.23|327.83|330.23|327.83|330.15|327.75|0
1629457480000|2021-08-20 11:04:40|330.38|327.98|330.38|327.98|330.38|327.98|330.23|327.83|0
1629457490000|2021-08-20 11:04:50|330.45|328.05|330.53|328.13|330.53|328.13|330.45|328.05|0
1629457500000|2021-08-20 11:05:00|330.68|328.28|330.68|328.28|330.68|328.28|330.53|328.13|0
1629457510000|2021-08-20 11:05:10|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1629457520000|2021-08-20 11:05:20|330.45|328.05|330.68|328.28|330.68|328.28|330.45|328.05|0
1629457530000|2021-08-20 11:05:30|330.53|328.13|330.68|328.28|330.68|328.28|330.53|328.13|0
1629457540000|2021-08-20 11:05:40|330.83|328.43|330.83|328.43|330.98|328.58|330.83|328.43|0
1629457560000|2021-08-20 11:06:00|330.9|328.5|330.98|328.58|330.98|328.58|330.75|328.35|0
1629457570000|2021-08-20 11:06:10|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1629457590000|2021-08-20 11:06:30|330.9|328.5|330.98|328.58|330.98|328.58|330.83|328.43|0
1629457600000|2021-08-20 11:06:40|330.83|328.43|330.98|328.58|330.98|328.58|330.83|328.43|0
1629457610000|2021-08-20 11:06:50|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1629457620000|2021-08-20 11:07:00|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1629457630000|2021-08-20 11:07:10|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1629457640000|2021-08-20 11:07:20|330.97|328.57|330.68|328.28|330.97|328.57|330.53|328.13|0
1629457650000|2021-08-20 11:07:30|330.53|328.13|330.38|327.98|330.53|328.13|330.38|327.98|0
1629457660000|2021-08-20 11:07:40|330.3|327.9|330.38|327.98|330.38|327.98|330.3|327.9|0
1629457670000|2021-08-20 11:07:50|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1629457680000|2021-08-20 11:08:00|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1629457700000|2021-08-20 11:08:20|329.78|327.38|329.93|327.53|329.93|327.53|329.78|327.38|0
1629457730000|2021-08-20 11:08:50|329.78|327.38|329.93|327.53|329.93|327.53|329.78|327.38|0
1629457740000|2021-08-20 11:09:00|329.78|327.38|329.78|327.38|329.78|327.38|329.78|327.38|0
1629457750000|2021-08-20 11:09:10|329.33|326.93|329.18|326.78|329.33|326.93|329.18|326.78|0
1629457760000|2021-08-20 11:09:20|328.73|326.33|328.73|326.33|328.73|326.33|328.73|326.33|0
1629457770000|2021-08-20 11:09:30|328.58|326.18|329.63|327.23|329.63|327.23|328.58|326.18|0
1629457780000|2021-08-20 11:09:40|329.25|326.85|329.03|326.63|329.33|326.93|329.03|326.63|0
1629457790000|2021-08-20 11:09:50|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1629457800000|2021-08-20 11:10:00|328.95|326.55|329.03|326.63|329.18|326.78|328.95|326.55|0
1629457810000|2021-08-20 11:10:10|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1629457820000|2021-08-20 11:10:20|329.03|326.63|329.48|327.08|329.48|327.08|329.03|326.63|0
1629457830000|2021-08-20 11:10:30|329.63|327.23|329.93|327.53|329.93|327.53|329.63|327.23|0
1629457840000|2021-08-20 11:10:40|330|327.6|329.93|327.53|330|327.6|329.93|327.53|0
1629457850000|2021-08-20 11:10:50|329.78|327.38|330.08|327.68|330.08|327.68|329.78|327.38|0
1629457860000|2021-08-20 11:11:00|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1629457870000|2021-08-20 11:11:10|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1629457880000|2021-08-20 11:11:20|329.93|327.53|330.08|327.68|330.15|327.75|329.93|327.53|0
1629457900000|2021-08-20 11:11:40|330.15|327.75|330.52|328.12|330.52|328.12|330.15|327.75|0
1629457910000|2021-08-20 11:11:50|330.37|327.97|330.23|327.83|330.37|327.97|330.23|327.83|0
1629457920000|2021-08-20 11:12:00|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1629457930000|2021-08-20 11:12:10|330.23|327.83|329.78|327.38|330.23|327.83|329.78|327.38|0
1629457940000|2021-08-20 11:12:20|329.7|327.3|329.78|327.38|329.78|327.38|329.7|327.3|0
1629457950000|2021-08-20 11:12:30|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1629457960000|2021-08-20 11:12:40|329.48|327.08|329.48|327.08|329.63|327.23|329.48|327.08|0
1629457970000|2021-08-20 11:12:50|329.55|327.15|329.48|327.08|329.63|327.23|329.48|327.08|0
1629457980000|2021-08-20 11:13:00|329.33|326.93|329.03|326.63|329.33|326.93|329.03|326.63|0
1629457990000|2021-08-20 11:13:10|329.18|326.78|329.33|326.93|329.33|326.93|329.18|326.78|0
1629458010000|2021-08-20 11:13:30|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1629458020000|2021-08-20 11:13:40|329.48|327.08|328.95|326.55|329.48|327.08|328.95|326.55|0
1629458030000|2021-08-20 11:13:50|329.03|326.63|329.48|327.08|329.48|327.08|328.88|326.48|0
1629458040000|2021-08-20 11:14:00|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1629458050000|2021-08-20 11:14:10|329.1|326.7|329.03|326.63|329.1|326.7|329.03|326.63|0
1629458060000|2021-08-20 11:14:20|328.95|326.55|329.18|326.78|329.18|326.78|328.95|326.55|0
1629458070000|2021-08-20 11:14:30|329.33|326.93|329.18|326.78|329.33|326.93|329.18|326.78|0
1629458080000|2021-08-20 11:14:40|329.33|326.93|329.03|326.63|329.33|326.93|329.03|326.63|0
1629458100000|2021-08-20 11:15:00|328.95|326.55|328.88|326.48|328.95|326.55|328.88|326.48|0
1629458110000|2021-08-20 11:15:10|329.03|326.63|329.03|326.63|329.03|326.63|328.88|326.48|0
1629458120000|2021-08-20 11:15:20|329.18|326.78|329.48|327.08|329.48|327.08|329.18|326.78|0
1629458130000|2021-08-20 11:15:30|329.33|326.93|329.33|326.93|329.33|326.93|329.33|326.93|0
1629458140000|2021-08-20 11:15:40|329.48|327.08|329.03|326.63|329.48|327.08|329.03|326.63|0
1629458150000|2021-08-20 11:15:50|329.1|326.7|329.18|326.78|329.18|326.78|329.1|326.7|0
1629458160000|2021-08-20 11:16:00|329.03|326.63|328.95|326.55|329.03|326.63|328.95|326.55|0
1629458170000|2021-08-20 11:16:10|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1629458180000|2021-08-20 11:16:20|329.03|326.63|329.18|326.78|329.18|326.78|328.88|326.48|0
1629458190000|2021-08-20 11:16:30|329.1|326.7|329.18|326.78|329.18|326.78|329.1|326.7|0
1629458200000|2021-08-20 11:16:40|329.03|326.63|328.88|326.48|329.03|326.63|328.88|326.48|0
1629458210000|2021-08-20 11:16:50|328.73|326.33|328.73|326.33|328.73|326.33|328.73|326.33|0
1629458230000|2021-08-20 11:17:10|328.88|326.48|328.88|326.48|329.03|326.63|328.88|326.48|0
1629458250000|2021-08-20 11:17:30|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1629458280000|2021-08-20 11:18:00|329.18|326.78|329.18|326.78|329.33|326.93|329.18|326.78|0
1629458290000|2021-08-20 11:18:10|329.25|326.85|329.33|326.93|329.33|326.93|329.25|326.85|0
1629458300000|2021-08-20 11:18:20|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1629458310000|2021-08-20 11:18:30|329.62|327.22|329.48|327.08|329.62|327.22|329.33|326.93|0
1629458320000|2021-08-20 11:18:40|329.18|326.78|329.33|326.93|329.33|326.93|329.18|326.78|0
1629458330000|2021-08-20 11:18:50|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1629458340000|2021-08-20 11:19:00|329.62|327.22|329.48|327.08|329.62|327.22|329.48|327.08|0
1629458350000|2021-08-20 11:19:10|329.4|327|329.48|327.08|329.48|327.08|329.4|327|0
1629458370000|2021-08-20 11:19:30|329.33|326.93|329.33|326.93|329.33|326.93|329.33|326.93|0
1629458390000|2021-08-20 11:19:50|329.47|327.07|329.33|326.93|329.47|327.07|329.33|326.93|0
1629458400000|2021-08-20 11:20:00|329.18|326.78|329.33|326.93|329.33|326.93|329.18|326.78|0
1629458410000|2021-08-20 11:20:10|329.62|327.22|329.33|326.93|329.62|327.22|329.33|326.93|0
1629458420000|2021-08-20 11:20:20|329.4|327|329.47|327.07|329.47|327.07|329.4|327|0
1629458430000|2021-08-20 11:20:30|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1629458440000|2021-08-20 11:20:40|329.92|327.52|330.07|327.67|330.07|327.67|329.92|327.52|0
1629458450000|2021-08-20 11:20:50|329.92|327.52|330.07|327.67|330.07|327.67|329.92|327.52|0
1629458460000|2021-08-20 11:21:00|330.22|327.82|330.07|327.67|330.22|327.82|330.07|327.67|0
1629458470000|2021-08-20 11:21:10|330.14|327.74|330.37|327.97|330.52|328.12|330.07|327.67|0
1629458480000|2021-08-20 11:21:20|330.52|328.12|330.52|328.12|330.52|328.12|330.37|327.97|0
1629458490000|2021-08-20 11:21:30|330.22|327.82|330.37|327.97|330.37|327.97|330.22|327.82|0
1629458510000|2021-08-20 11:21:50|330.52|328.12|330.37|327.97|330.52|328.12|330.37|327.97|0
1629458530000|2021-08-20 11:22:10|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1629458540000|2021-08-20 11:22:20|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1629458550000|2021-08-20 11:22:30|330.82|328.42|330.67|328.27|330.82|328.42|330.67|328.27|0
1629458560000|2021-08-20 11:22:40|330.82|328.42|330.67|328.27|330.82|328.42|330.67|328.27|0
1629458570000|2021-08-20 11:22:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1629458580000|2021-08-20 11:23:00|330.67|328.27|330.67|328.27|330.67|328.27|330.67|328.27|0
1629458590000|2021-08-20 11:23:10|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1629458600000|2021-08-20 11:23:20|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1629458660000|2021-08-20 11:24:20|331.27|328.87|331.12|328.72|331.27|328.87|331.12|328.72|0
1629458670000|2021-08-20 11:24:30|330.97|328.57|331.12|328.72|331.12|328.72|330.97|328.57|0
1629458680000|2021-08-20 11:24:40|330.97|328.57|330.97|328.57|330.97|328.57|330.82|328.42|0
1629458700000|2021-08-20 11:25:00|330.82|328.42|330.97|328.57|330.97|328.57|330.82|328.42|0
1629458710000|2021-08-20 11:25:10|330.89|328.49|330.97|328.57|330.97|328.57|330.89|328.49|0
1629458720000|2021-08-20 11:25:20|331.04|328.64|331.12|328.72|331.12|328.72|331.04|328.64|0
1629458730000|2021-08-20 11:25:30|331.27|328.87|331.12|328.72|331.27|328.87|331.12|328.72|0
1629458740000|2021-08-20 11:25:40|331.27|328.87|331.12|328.72|331.27|328.87|331.12|328.72|0
1629458750000|2021-08-20 11:25:50|331.27|328.87|331.19|328.79|331.27|328.87|331.19|328.79|0
1629458760000|2021-08-20 11:26:00|331.12|328.72|331.12|328.72|331.12|328.72|331.12|328.72|0
1629458770000|2021-08-20 11:26:10|331.27|328.87|331.42|329.02|331.42|329.02|331.27|328.87|0
1629458780000|2021-08-20 11:26:20|331.57|329.17|331.72|329.32|331.72|329.32|331.57|329.17|0
1629458800000|2021-08-20 11:26:40|331.87|329.47|331.57|329.17|331.87|329.47|331.57|329.17|0
1629458810000|2021-08-20 11:26:50|331.72|329.32|331.72|329.32|331.72|329.32|331.57|329.17|0
1629458820000|2021-08-20 11:27:00|331.86|329.46|331.79|329.39|331.86|329.46|331.71|329.31|0
1629458830000|2021-08-20 11:27:10|331.86|329.46|332.16|329.76|332.16|329.76|331.86|329.46|0
1629458840000|2021-08-20 11:27:20|332.01|329.61|332.16|329.76|332.16|329.76|332.01|329.61|0
1629458850000|2021-08-20 11:27:30|332.46|330.06|332.31|329.91|332.46|330.06|332.31|329.91|0
1629458880000|2021-08-20 11:28:00|332.16|329.76|332.31|329.91|332.31|329.91|332.16|329.76|0
1629458890000|2021-08-20 11:28:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1629458900000|2021-08-20 11:28:20|332.61|330.21|332.46|330.06|332.61|330.21|332.46|330.06|0
1629458910000|2021-08-20 11:28:30|332.31|329.91|332.76|330.36|332.76|330.36|332.31|329.91|0
1629458920000|2021-08-20 11:28:40|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1629458930000|2021-08-20 11:28:50|332.76|330.36|332.61|330.21|332.84|330.44|332.61|330.21|0
1629458940000|2021-08-20 11:29:00|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1629458950000|2021-08-20 11:29:10|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1629458980000|2021-08-20 11:29:40|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1629458990000|2021-08-20 11:29:50|332.61|330.21|332.91|330.51|332.91|330.51|332.61|330.21|0
1629459000000|2021-08-20 11:30:00|332.76|330.36|332.76|330.36|332.91|330.51|332.76|330.36|0
1629459010000|2021-08-20 11:30:10|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1629459020000|2021-08-20 11:30:20|332.91|330.51|332.76|330.36|332.91|330.51|332.76|330.36|0
1629459030000|2021-08-20 11:30:30|333.21|330.81|333.06|330.66|333.21|330.81|333.06|330.66|0
1629459040000|2021-08-20 11:30:40|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1629459050000|2021-08-20 11:30:50|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1629459060000|2021-08-20 11:31:00|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1629459070000|2021-08-20 11:31:10|332.98|330.58|333.13|330.73|333.13|330.73|332.98|330.58|0
1629459080000|2021-08-20 11:31:20|333.06|330.66|333.06|330.66|333.06|330.66|332.91|330.51|0
1629459090000|2021-08-20 11:31:30|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1629459100000|2021-08-20 11:31:40|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1629459110000|2021-08-20 11:31:50|332.91|330.51|332.61|330.21|332.91|330.51|332.61|330.21|0
1629459120000|2021-08-20 11:32:00|332.68|330.28|332.76|330.36|332.76|330.36|332.61|330.21|0
1629459130000|2021-08-20 11:32:10|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1629459140000|2021-08-20 11:32:20|332.46|330.06|332.76|330.36|332.76|330.36|332.46|330.06|0
1629459150000|2021-08-20 11:32:30|332.91|330.51|332.76|330.36|332.91|330.51|332.76|330.36|0
1629459160000|2021-08-20 11:32:40|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1629459180000|2021-08-20 11:33:00|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1629459190000|2021-08-20 11:33:10|332.61|330.21|332.61|330.21|332.61|330.21|332.53|330.13|0
1629459200000|2021-08-20 11:33:20|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1629459220000|2021-08-20 11:33:40|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1629459230000|2021-08-20 11:33:50|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1629459240000|2021-08-20 11:34:00|332.98|330.58|332.91|330.51|333.06|330.66|332.91|330.51|0
1629459250000|2021-08-20 11:34:10|332.61|330.21|332.46|330.06|332.61|330.21|332.46|330.06|0
1629459260000|2021-08-20 11:34:20|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1629459270000|2021-08-20 11:34:30|332.46|330.06|332.53|330.13|332.61|330.21|332.46|330.06|0
1629459280000|2021-08-20 11:34:40|332.46|330.06|332.46|330.06|332.53|330.13|332.46|330.06|0
1629459290000|2021-08-20 11:34:50|332.61|330.21|332.61|330.21|332.61|330.21|332.53|330.13|0
1629459310000|2021-08-20 11:35:10|332.68|330.28|332.46|330.06|332.68|330.28|332.46|330.06|0
1629459330000|2021-08-20 11:35:30|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1629459340000|2021-08-20 11:35:40|332.31|329.91|332.46|330.06|332.53|330.13|332.31|329.91|0
1629459350000|2021-08-20 11:35:50|332.53|330.13|332.61|330.21|332.61|330.21|332.53|330.13|0
1629459360000|2021-08-20 11:36:00|332.53|330.13|332.46|330.06|332.53|330.13|332.46|330.06|0
1629459380000|2021-08-20 11:36:20|332.53|330.13|332.61|330.21|332.61|330.21|332.53|330.13|0
1629459390000|2021-08-20 11:36:30|332.53|330.13|332.53|330.13|332.53|330.13|332.53|330.13|0
1629459400000|2021-08-20 11:36:40|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1629459410000|2021-08-20 11:36:50|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1629459420000|2021-08-20 11:37:00|332.46|330.06|332.61|330.21|332.61|330.21|332.46|330.06|0
1629459430000|2021-08-20 11:37:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1629459480000|2021-08-20 11:38:00|332.53|330.13|332.53|330.13|332.53|330.13|332.53|330.13|0
1629459490000|2021-08-20 11:38:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1629459500000|2021-08-20 11:38:20|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1629459510000|2021-08-20 11:38:30|332.53|330.13|332.46|330.06|332.53|330.13|332.46|330.06|0
1629459530000|2021-08-20 11:38:50|332.38|329.98|332.46|330.06|332.46|330.06|332.38|329.98|0
1629459540000|2021-08-20 11:39:00|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1629459580000|2021-08-20 11:39:40|332.76|330.36|333.06|330.66|333.06|330.66|332.76|330.36|0
1629459600000|2021-08-20 11:40:00|333.36|330.96|333.81|331.41|333.96|331.56|333.36|330.96|0
1629459610000|2021-08-20 11:40:10|333.96|331.56|334.11|331.71|334.11|331.71|333.96|331.56|0
1629459620000|2021-08-20 11:40:20|334.18|331.78|333.96|331.56|334.18|331.78|333.96|331.56|0
1629459630000|2021-08-20 11:40:30|334.26|331.86|334.26|331.86|334.26|331.86|334.11|331.71|0
1629459640000|2021-08-20 11:40:40|334.56|332.16|334.56|332.16|334.56|332.16|334.41|332.01|0
1629459650000|2021-08-20 11:40:50|334.48|332.08|334.48|332.08|334.48|332.08|334.41|332.01|0
1629459660000|2021-08-20 11:41:00|334.56|332.16|334.41|332.01|334.56|332.16|334.41|332.01|0
1629459670000|2021-08-20 11:41:10|334.26|331.86|334.41|332.01|334.41|332.01|334.26|331.86|0
1629459680000|2021-08-20 11:41:20|334.33|331.93|334.26|331.86|334.33|331.93|334.26|331.86|0
1629459690000|2021-08-20 11:41:30|334.11|331.71|333.96|331.56|334.11|331.71|333.96|331.56|0
1629459700000|2021-08-20 11:41:40|333.81|331.41|334.18|331.78|334.18|331.78|333.81|331.41|0
1629459710000|2021-08-20 11:41:50|334.26|331.86|334.11|331.71|334.26|331.86|334.11|331.71|0
1629459720000|2021-08-20 11:42:00|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1629459740000|2021-08-20 11:42:20|333.81|331.41|333.96|331.56|334.11|331.71|333.81|331.41|0
1629459750000|2021-08-20 11:42:30|334.11|331.71|334.11|331.71|334.11|331.71|334.11|331.71|0
1629459760000|2021-08-20 11:42:40|334.03|331.63|333.96|331.56|334.26|331.86|333.96|331.56|0
1629459770000|2021-08-20 11:42:50|334.03|331.63|334.11|331.71|334.11|331.71|334.03|331.63|0
1629459780000|2021-08-20 11:43:00|333.96|331.56|333.96|331.56|334.11|331.71|333.96|331.56|0
1629459790000|2021-08-20 11:43:10|334.11|331.71|333.96|331.56|334.11|331.71|333.96|331.56|0
1629459800000|2021-08-20 11:43:20|334.11|331.71|333.51|331.11|334.11|331.71|333.51|331.11|0
1629459810000|2021-08-20 11:43:30|333.36|330.96|333.36|330.96|333.36|330.96|333.21|330.81|0
1629459830000|2021-08-20 11:43:50|333.21|330.81|333.21|330.81|333.21|330.81|333.21|330.81|0
1629459840000|2021-08-20 11:44:00|333.28|330.88|333.36|330.96|333.36|330.96|333.28|330.88|0
1629459850000|2021-08-20 11:44:10|333.51|331.11|333.36|330.96|333.51|331.11|333.36|330.96|0
1629459860000|2021-08-20 11:44:20|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1629459870000|2021-08-20 11:44:30|333.36|330.96|333.21|330.81|333.36|330.96|333.21|330.81|0
1629459880000|2021-08-20 11:44:40|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1629459890000|2021-08-20 11:44:50|333.28|330.88|333.06|330.66|333.28|330.88|333.06|330.66|0
1629459900000|2021-08-20 11:45:00|333.21|330.81|333.36|330.96|333.36|330.96|333.21|330.81|0
1629459940000|2021-08-20 11:45:40|333.28|330.88|333.36|330.96|333.36|330.96|333.21|330.81|0
1629459970000|2021-08-20 11:46:10|333.21|330.81|333.06|330.66|333.21|330.81|333.06|330.66|0
1629459990000|2021-08-20 11:46:30|332.91|330.51|333.06|330.66|333.06|330.66|332.91|330.51|0
1629460000000|2021-08-20 11:46:40|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1629460010000|2021-08-20 11:46:50|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1629460020000|2021-08-20 11:47:00|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1629460030000|2021-08-20 11:47:10|332.53|330.13|332.61|330.21|332.61|330.21|332.53|330.13|0
1629460040000|2021-08-20 11:47:20|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1629460050000|2021-08-20 11:47:30|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1629460060000|2021-08-20 11:47:40|332.46|330.06|332.53|330.13|332.53|330.13|332.46|330.06|0
1629460070000|2021-08-20 11:47:50|332.61|330.21|332.46|330.06|332.61|330.21|332.46|330.06|0
1629460080000|2021-08-20 11:48:00|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1629460100000|2021-08-20 11:48:20|332.46|330.06|332.61|330.21|332.61|330.21|332.46|330.06|0
1629460110000|2021-08-20 11:48:30|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1629460120000|2021-08-20 11:48:40|332.83|330.43|332.91|330.51|332.91|330.51|332.76|330.36|0
1629460130000|2021-08-20 11:48:50|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1629460140000|2021-08-20 11:49:00|332.91|330.51|333.36|330.96|333.36|330.96|332.91|330.51|0
1629460160000|2021-08-20 11:49:20|333.21|330.81|333.36|330.96|333.36|330.96|333.21|330.81|0
1629460170000|2021-08-20 11:49:30|333.51|331.11|332.9|330.5|333.51|331.11|332.9|330.5|0
1629460180000|2021-08-20 11:49:40|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1629460190000|2021-08-20 11:49:50|333.21|330.81|333.05|330.65|333.21|330.81|333.05|330.65|0
1629460200000|2021-08-20 11:50:00|333.13|330.73|332.45|330.05|333.13|330.73|332.3|329.9|0
1629460220000|2021-08-20 11:50:20|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1629460230000|2021-08-20 11:50:30|332.53|330.13|332.45|330.05|332.53|330.13|332.45|330.05|0
1629460290000|2021-08-20 11:51:30|332.6|330.2|332.3|329.9|332.6|330.2|332.3|329.9|0
1629460310000|2021-08-20 11:51:50|332.15|329.75|332|329.6|332.15|329.75|332|329.6|0
1629460320000|2021-08-20 11:52:00|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1629460330000|2021-08-20 11:52:10|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1629460340000|2021-08-20 11:52:20|331.93|329.53|332|329.6|332|329.6|331.93|329.53|0
1629460350000|2021-08-20 11:52:30|332.15|329.75|331.78|329.38|332.15|329.75|331.78|329.38|0
1629460360000|2021-08-20 11:52:40|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1629460380000|2021-08-20 11:53:00|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1629460390000|2021-08-20 11:53:10|331.7|329.3|331.85|329.45|331.85|329.45|331.7|329.3|0
1629460400000|2021-08-20 11:53:20|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1629460420000|2021-08-20 11:53:40|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1629460440000|2021-08-20 11:54:00|331.92|329.52|331.85|329.45|331.92|329.52|331.85|329.45|0
1629460470000|2021-08-20 11:54:30|331.92|329.52|331.85|329.45|331.92|329.52|331.85|329.45|0
1629460480000|2021-08-20 11:54:40|331.92|329.52|331.85|329.45|331.92|329.52|331.85|329.45|0
1629460490000|2021-08-20 11:54:50|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1629460500000|2021-08-20 11:55:00|331.55|329.15|331.48|329.08|331.55|329.15|331.4|329|0
1629460510000|2021-08-20 11:55:10|331.55|329.15|331.85|329.45|331.85|329.45|331.55|329.15|0
1629460530000|2021-08-20 11:55:30|331.92|329.52|331.85|329.45|331.92|329.52|331.85|329.45|0
1629460540000|2021-08-20 11:55:40|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1629460550000|2021-08-20 11:55:50|331.92|329.52|331.85|329.45|331.92|329.52|331.85|329.45|0
1629460570000|2021-08-20 11:56:10|331.77|329.37|331.7|329.3|331.77|329.37|331.7|329.3|0
1629460590000|2021-08-20 11:56:30|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1629460600000|2021-08-20 11:56:40|331.4|329|331.4|329|331.4|329|331.4|329|0
1629460650000|2021-08-20 11:57:30|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1629460680000|2021-08-20 11:58:00|331.1|328.7|331.1|328.7|331.1|328.7|330.95|328.55|0
1629460690000|2021-08-20 11:58:10|330.8|328.4|331.25|328.85|331.25|328.85|330.8|328.4|0
1629460700000|2021-08-20 11:58:20|331.4|329|331.4|329|331.4|329|331.4|329|0
1629460710000|2021-08-20 11:58:30|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1629460720000|2021-08-20 11:58:40|331.4|329|331.25|328.85|331.4|329|331.25|328.85|0
1629460730000|2021-08-20 11:58:50|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1629460740000|2021-08-20 11:59:00|331.25|328.85|331.17|328.77|331.25|328.85|331.17|328.77|0
1629460750000|2021-08-20 11:59:10|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1629460760000|2021-08-20 11:59:20|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1629460770000|2021-08-20 11:59:30|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1629460780000|2021-08-20 11:59:40|331.25|328.85|331.1|328.7|331.25|328.85|331.1|328.7|0
1629460790000|2021-08-20 11:59:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1629460800000|2021-08-20 12:00:00|331.1|328.7|330.95|328.55|331.25|328.85|330.95|328.55|0
1629460810000|2021-08-20 12:00:10|330.8|328.4|330.65|328.25|330.8|328.4|330.65|328.25|0
1629460830000|2021-08-20 12:00:30|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1629460840000|2021-08-20 12:00:40|330.35|327.95|330.5|328.1|330.5|328.1|330.35|327.95|0
1629460850000|2021-08-20 12:00:50|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1629460860000|2021-08-20 12:01:00|330.8|328.4|330.5|328.1|330.8|328.4|330.5|328.1|0
1629460870000|2021-08-20 12:01:10|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1629460880000|2021-08-20 12:01:20|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1629460890000|2021-08-20 12:01:30|330.95|328.55|331.4|329|331.4|329|330.95|328.55|0
1629460900000|2021-08-20 12:01:40|331.7|329.3|331.55|329.15|331.7|329.3|331.55|329.15|0
1629460910000|2021-08-20 12:01:50|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1629460920000|2021-08-20 12:02:00|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1629460930000|2021-08-20 12:02:10|332.15|329.75|332|329.6|332.15|329.75|332|329.6|0
1629460940000|2021-08-20 12:02:20|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1629460950000|2021-08-20 12:02:30|331.7|329.3|332|329.6|332|329.6|331.7|329.3|0
1629460960000|2021-08-20 12:02:40|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1629460970000|2021-08-20 12:02:50|332|329.6|332|329.6|332|329.6|332|329.6|0
1629460980000|2021-08-20 12:03:00|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1629461000000|2021-08-20 12:03:20|332.3|329.9|332.45|330.05|332.45|330.05|332.15|329.75|0
1629461010000|2021-08-20 12:03:30|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1629461020000|2021-08-20 12:03:40|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1629461030000|2021-08-20 12:03:50|332.6|330.2|332.75|330.35|332.75|330.35|332.6|330.2|0
1629461040000|2021-08-20 12:04:00|332.67|330.27|332.6|330.2|332.75|330.35|332.6|330.2|0
1629461060000|2021-08-20 12:04:20|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1629461070000|2021-08-20 12:04:30|332.6|330.2|332.6|330.2|332.75|330.35|332.6|330.2|0
1629461080000|2021-08-20 12:04:40|332.67|330.27|332.45|330.05|332.67|330.27|332.37|329.97|0
1629461090000|2021-08-20 12:04:50|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1629461100000|2021-08-20 12:05:00|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1629461110000|2021-08-20 12:05:10|332.52|330.12|332.45|330.05|332.52|330.12|332.45|330.05|0
1629461120000|2021-08-20 12:05:20|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1629461140000|2021-08-20 12:05:40|332.45|330.05|332.3|329.9|332.45|330.05|332.3|329.9|0
1629461150000|2021-08-20 12:05:50|332.45|330.05|332.67|330.27|332.67|330.27|332.45|330.05|0
1629461160000|2021-08-20 12:06:00|332.6|330.2|332.67|330.27|332.75|330.35|332.6|330.2|0
1629461170000|2021-08-20 12:06:10|332.75|330.35|332.6|330.2|332.75|330.35|332.6|330.2|0
1629461180000|2021-08-20 12:06:20|332.45|330.05|332.6|330.2|332.6|330.2|332.45|330.05|0
1629461200000|2021-08-20 12:06:40|332.75|330.35|332.6|330.2|332.75|330.35|332.6|330.2|0
1629461210000|2021-08-20 12:06:50|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1629461220000|2021-08-20 12:07:00|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1629461230000|2021-08-20 12:07:10|332.3|329.9|332.3|329.9|332.45|330.05|332.3|329.9|0
1629461240000|2021-08-20 12:07:20|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1629461250000|2021-08-20 12:07:30|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1629461260000|2021-08-20 12:07:40|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1629461270000|2021-08-20 12:07:50|332.37|329.97|332.45|330.05|332.45|330.05|332.37|329.97|0
1629461280000|2021-08-20 12:08:00|332.3|329.9|332.15|329.75|332.3|329.9|332.15|329.75|0
1629461290000|2021-08-20 12:08:10|332|329.6|332.15|329.75|332.15|329.75|332|329.6|0
1629461310000|2021-08-20 12:08:30|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1629461340000|2021-08-20 12:09:00|331.7|329.3|331.85|329.45|331.85|329.45|331.7|329.3|0
1629461350000|2021-08-20 12:09:10|331.7|329.3|331.85|329.45|331.85|329.45|331.7|329.3|0
1629461360000|2021-08-20 12:09:20|332|329.6|331.55|329.15|332|329.6|331.55|329.15|0
1629461370000|2021-08-20 12:09:30|331.7|329.3|331.55|329.15|331.7|329.3|331.55|329.15|0
1629461380000|2021-08-20 12:09:40|331.62|329.22|331.62|329.22|331.7|329.3|331.62|329.22|0
1629461390000|2021-08-20 12:09:50|331.7|329.3|331.7|329.3|332|329.6|331.7|329.3|0
1629461400000|2021-08-20 12:10:00|331.85|329.45|331.7|329.3|331.85|329.45|331.7|329.3|0
1629461410000|2021-08-20 12:10:10|331.55|329.15|331.7|329.3|331.7|329.3|331.55|329.15|0
1629461430000|2021-08-20 12:10:30|331.85|329.45|331.7|329.3|331.85|329.45|331.7|329.3|0
1629461450000|2021-08-20 12:10:50|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1629461460000|2021-08-20 12:11:00|332|329.6|332|329.6|332|329.6|332|329.6|0
1629461470000|2021-08-20 12:11:10|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1629461490000|2021-08-20 12:11:30|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1629461500000|2021-08-20 12:11:40|332.22|329.82|332.15|329.75|332.22|329.82|332.15|329.75|0
1629461520000|2021-08-20 12:12:00|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1629461530000|2021-08-20 12:12:10|332.29|329.89|332.44|330.04|332.44|330.04|332.29|329.89|0
1629461550000|2021-08-20 12:12:30|332.29|329.89|332.44|330.04|332.44|330.04|332.29|329.89|0
1629461560000|2021-08-20 12:12:40|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1629461580000|2021-08-20 12:13:00|332.22|329.82|332.14|329.74|332.22|329.82|332.14|329.74|0
1629461590000|2021-08-20 12:13:10|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1629461600000|2021-08-20 12:13:20|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1629461630000|2021-08-20 12:13:50|332.44|330.04|332.14|329.74|332.44|330.04|332.14|329.74|0
1629461640000|2021-08-20 12:14:00|331.99|329.59|332.14|329.74|332.14|329.74|331.99|329.59|0
1629461650000|2021-08-20 12:14:10|331.99|329.59|331.84|329.44|331.99|329.59|331.84|329.44|0
1629461660000|2021-08-20 12:14:20|331.69|329.29|331.47|329.07|331.69|329.29|331.47|329.07|0
1629461670000|2021-08-20 12:14:30|331.54|329.14|331.39|328.99|331.54|329.14|331.39|328.99|0
1629461690000|2021-08-20 12:14:50|331.54|329.14|331.69|329.29|331.69|329.29|331.54|329.14|0
1629461700000|2021-08-20 12:15:00|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1629461710000|2021-08-20 12:15:10|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1629461720000|2021-08-20 12:15:20|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1629461730000|2021-08-20 12:15:30|331.69|329.29|331.99|329.59|331.99|329.59|331.69|329.29|0
1629461750000|2021-08-20 12:15:50|331.84|329.44|331.69|329.29|331.84|329.44|331.69|329.29|0
1629461760000|2021-08-20 12:16:00|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1629461780000|2021-08-20 12:16:20|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1629461790000|2021-08-20 12:16:30|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1629461800000|2021-08-20 12:16:40|331.99|329.59|331.84|329.44|331.99|329.59|331.84|329.44|0
1629461820000|2021-08-20 12:17:00|331.99|329.59|331.84|329.44|331.99|329.59|331.84|329.44|0
1629461840000|2021-08-20 12:17:20|331.99|329.59|331.99|329.59|331.99|329.59|331.99|329.59|0
1629461850000|2021-08-20 12:17:30|332.14|329.74|332.14|329.74|332.14|329.74|331.99|329.59|0
1629461860000|2021-08-20 12:17:40|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1629461870000|2021-08-20 12:17:50|332.14|329.74|332.29|329.89|332.29|329.89|332.14|329.74|0
1629461880000|2021-08-20 12:18:00|332.44|330.04|332.44|330.04|332.44|330.04|332.36|329.96|0
1629461910000|2021-08-20 12:18:30|332.36|329.96|332.29|329.89|332.36|329.96|332.29|329.89|0
1629461930000|2021-08-20 12:18:50|332.44|330.04|332.29|329.89|332.44|330.04|332.29|329.89|0
1629461940000|2021-08-20 12:19:00|332.36|329.96|332.29|329.89|332.44|330.04|332.29|329.89|0
1629461950000|2021-08-20 12:19:10|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1629461960000|2021-08-20 12:19:20|332.21|329.81|332.14|329.74|332.21|329.81|332.14|329.74|0
1629461970000|2021-08-20 12:19:30|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1629461980000|2021-08-20 12:19:40|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1629462000000|2021-08-20 12:20:00|331.99|329.59|331.84|329.44|332.14|329.74|331.84|329.44|0
1629462010000|2021-08-20 12:20:10|331.99|329.59|331.84|329.44|331.99|329.59|331.84|329.44|0
1629462020000|2021-08-20 12:20:20|331.99|329.59|331.99|329.59|331.99|329.59|331.99|329.59|0
1629462030000|2021-08-20 12:20:30|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1629462050000|2021-08-20 12:20:50|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1629462060000|2021-08-20 12:21:00|332.59|330.19|332.66|330.26|332.74|330.34|332.59|330.19|0
1629462070000|2021-08-20 12:21:10|332.44|330.04|332.74|330.34|332.74|330.34|332.44|330.04|0
1629462090000|2021-08-20 12:21:30|332.66|330.26|332.74|330.34|332.74|330.34|332.59|330.19|0
1629462100000|2021-08-20 12:21:40|332.59|330.19|332.59|330.19|332.66|330.26|332.59|330.19|0
1629462110000|2021-08-20 12:21:50|332.74|330.34|333.04|330.64|333.04|330.64|332.74|330.34|0
1629462120000|2021-08-20 12:22:00|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1629462130000|2021-08-20 12:22:10|333.04|330.64|333.11|330.71|333.19|330.79|333.04|330.64|0
1629462140000|2021-08-20 12:22:20|333.19|330.79|333.19|330.79|333.34|330.94|333.19|330.79|0
1629462150000|2021-08-20 12:22:30|333.11|330.71|333.04|330.64|333.11|330.71|333.04|330.64|0
1629462170000|2021-08-20 12:22:50|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1629462180000|2021-08-20 12:23:00|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1629462190000|2021-08-20 12:23:10|333.26|330.86|333.49|331.09|333.49|331.09|333.26|330.86|0
1629462200000|2021-08-20 12:23:20|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1629462210000|2021-08-20 12:23:30|333.19|330.79|333.34|330.94|333.34|330.94|333.19|330.79|0
1629462220000|2021-08-20 12:23:40|333.64|331.24|333.49|331.09|333.64|331.24|333.49|331.09|0
1629462230000|2021-08-20 12:23:50|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1629462240000|2021-08-20 12:24:00|333.19|330.79|333.34|330.94|333.34|330.94|333.19|330.79|0
1629462260000|2021-08-20 12:24:20|333.49|331.09|333.64|331.24|333.64|331.24|333.49|331.09|0
1629462270000|2021-08-20 12:24:30|333.56|331.16|333.49|331.09|333.56|331.16|333.49|331.09|0
1629462290000|2021-08-20 12:24:50|333.34|330.94|333.34|330.94|333.34|330.94|333.19|330.79|0
1629462300000|2021-08-20 12:25:00|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1629462310000|2021-08-20 12:25:10|333.34|330.94|333.34|330.94|333.49|331.09|333.34|330.94|0
1629462320000|2021-08-20 12:25:20|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1629462330000|2021-08-20 12:25:30|333.04|330.64|333.19|330.79|333.19|330.79|333.04|330.64|0
1629462340000|2021-08-20 12:25:40|333.11|330.71|333.19|330.79|333.19|330.79|333.11|330.71|0
1629462370000|2021-08-20 12:26:10|333.34|330.94|333.34|330.94|333.49|331.09|333.34|330.94|0
1629462380000|2021-08-20 12:26:20|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1629462390000|2021-08-20 12:26:30|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1629462400000|2021-08-20 12:26:40|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1629462410000|2021-08-20 12:26:50|333.64|331.24|333.64|331.24|333.64|331.24|333.56|331.16|0
1629462420000|2021-08-20 12:27:00|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1629462430000|2021-08-20 12:27:10|333.71|331.31|333.79|331.39|333.79|331.39|333.71|331.31|0
1629462440000|2021-08-20 12:27:20|333.64|331.24|333.64|331.24|333.79|331.39|333.64|331.24|0
1629462450000|2021-08-20 12:27:30|333.49|331.09|333.49|331.09|333.49|331.09|333.34|330.94|0
1629462460000|2021-08-20 12:27:40|333.34|330.94|333.49|331.09|333.49|331.09|333.34|330.94|0
1629462480000|2021-08-20 12:28:00|333.56|331.16|333.49|331.09|333.56|331.16|333.49|331.09|0
1629462520000|2021-08-20 12:28:40|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1629462530000|2021-08-20 12:28:50|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1629462540000|2021-08-20 12:29:00|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1629462560000|2021-08-20 12:29:20|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1629462570000|2021-08-20 12:29:30|333.49|331.09|333.34|330.94|333.49|331.09|333.34|330.94|0
1629462580000|2021-08-20 12:29:40|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1629462590000|2021-08-20 12:29:50|333.34|330.94|333.49|331.09|333.49|331.09|333.34|330.94|0
1629462600000|2021-08-20 12:30:00|333.41|331.01|333.49|331.09|333.49|331.09|333.34|330.94|0
1629462610000|2021-08-20 12:30:10|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1629462620000|2021-08-20 12:30:20|333.19|330.79|332.96|330.56|333.19|330.79|332.96|330.56|0
1629462630000|2021-08-20 12:30:30|332.89|330.49|332.74|330.34|332.89|330.49|332.74|330.34|0
1629462640000|2021-08-20 12:30:40|332.81|330.41|332.89|330.49|332.89|330.49|332.74|330.34|0
1629462650000|2021-08-20 12:30:50|333.04|330.64|332.89|330.49|333.04|330.64|332.89|330.49|0
1629462660000|2021-08-20 12:31:00|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1629462680000|2021-08-20 12:31:20|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1629462690000|2021-08-20 12:31:30|332.44|330.04|332.59|330.19|332.59|330.19|332.44|330.04|0
1629462700000|2021-08-20 12:31:40|332.66|330.26|332.89|330.49|332.89|330.49|332.66|330.26|0
1629462710000|2021-08-20 12:31:50|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1629462720000|2021-08-20 12:32:00|332.89|330.49|333.04|330.64|333.04|330.64|332.89|330.49|0
1629462730000|2021-08-20 12:32:10|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1629462740000|2021-08-20 12:32:20|333.26|330.86|333.34|330.94|333.34|330.94|333.26|330.86|0
1629462750000|2021-08-20 12:32:30|333.19|330.79|333.34|330.94|333.34|330.94|333.19|330.79|0
1629462760000|2021-08-20 12:32:40|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1629462770000|2021-08-20 12:32:50|333.26|330.86|333.19|330.79|333.26|330.86|333.19|330.79|0
1629462780000|2021-08-20 12:33:00|333.26|330.86|333.34|330.94|333.34|330.94|333.26|330.86|0
1629462800000|2021-08-20 12:33:20|333.19|330.79|333.79|331.39|333.79|331.39|333.19|330.79|0
1629462810000|2021-08-20 12:33:30|333.71|331.31|334.09|331.69|334.09|331.69|333.71|331.31|0
1629462820000|2021-08-20 12:33:40|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1629462830000|2021-08-20 12:33:50|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1629462840000|2021-08-20 12:34:00|333.94|331.54|333.86|331.46|333.94|331.54|333.79|331.39|0
1629462850000|2021-08-20 12:34:10|334.09|331.69|334.09|331.69|334.09|331.69|333.94|331.54|0
1629462860000|2021-08-20 12:34:20|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1629462870000|2021-08-20 12:34:30|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1629462890000|2021-08-20 12:34:50|334.24|331.84|334.39|331.99|334.39|331.99|334.24|331.84|0
1629462900000|2021-08-20 12:35:00|334.54|332.14|334.69|332.29|334.69|332.29|334.54|332.14|0
1629462910000|2021-08-20 12:35:10|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1629462930000|2021-08-20 12:35:30|334.54|332.14|334.69|332.29|334.69|332.29|334.54|332.14|0
1629462940000|2021-08-20 12:35:40|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1629462950000|2021-08-20 12:35:50|334.69|332.29|334.54|332.14|334.69|332.29|334.54|332.14|0
1629462960000|2021-08-20 12:36:00|334.84|332.44|334.99|332.59|334.99|332.59|334.84|332.44|0
1629462970000|2021-08-20 12:36:10|335.14|332.74|335.74|333.34|335.74|333.34|335.14|332.74|0
1629462980000|2021-08-20 12:36:20|335.89|333.49|336.04|333.64|336.04|333.64|335.89|333.49|0
1629463000000|2021-08-20 12:36:40|335.97|333.57|336.04|333.64|336.04|333.64|335.89|333.49|0
1629463010000|2021-08-20 12:36:50|335.89|333.49|335.89|333.49|335.89|333.49|335.89|333.49|0
1629463020000|2021-08-20 12:37:00|336.12|333.72|336.04|333.64|336.12|333.72|335.89|333.49|0
1629463030000|2021-08-20 12:37:10|335.89|333.49|336.65|334.25|336.65|334.25|335.89|333.49|0
1629463040000|2021-08-20 12:37:20|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1629463050000|2021-08-20 12:37:30|336.95|334.55|337.1|334.7|337.1|334.7|336.95|334.55|0
1629463060000|2021-08-20 12:37:40|337.25|334.85|337.25|334.85|337.25|334.85|337.1|334.7|0
1629463070000|2021-08-20 12:37:50|337.4|335|337.25|334.85|337.86|335.46|337.25|334.85|0
1629463080000|2021-08-20 12:38:00|336.95|334.55|337.1|334.7|337.1|334.7|336.95|334.55|0
1629463090000|2021-08-20 12:38:10|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1629463100000|2021-08-20 12:38:20|337.17|334.77|336.8|334.4|337.17|334.77|336.8|334.4|0
1629463110000|2021-08-20 12:38:30|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1629463120000|2021-08-20 12:38:40|337.1|334.7|336.95|334.55|337.1|334.7|336.95|334.55|0
1629463130000|2021-08-20 12:38:50|336.87|334.47|336.95|334.55|336.95|334.55|336.87|334.47|0
1629463140000|2021-08-20 12:39:00|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1629463150000|2021-08-20 12:39:10|336.95|334.55|337.1|334.7|337.25|334.85|336.95|334.55|0
1629463160000|2021-08-20 12:39:20|336.95|334.55|336.8|334.4|336.95|334.55|336.8|334.4|0
1629463170000|2021-08-20 12:39:30|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1629463180000|2021-08-20 12:39:40|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1629463200000|2021-08-20 12:40:00|336.95|334.55|336.95|334.55|336.95|334.55|336.8|334.4|0
1629463210000|2021-08-20 12:40:10|337.1|334.7|337.1|334.7|337.1|334.7|337.02|334.62|0
1629463220000|2021-08-20 12:40:20|337.02|334.62|336.95|334.55|337.02|334.62|336.95|334.55|0
1629463230000|2021-08-20 12:40:30|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1629463260000|2021-08-20 12:41:00|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1629463270000|2021-08-20 12:41:10|336.65|334.25|336.8|334.4|336.8|334.4|336.65|334.25|0
1629463280000|2021-08-20 12:41:20|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1629463290000|2021-08-20 12:41:30|336.8|334.4|336.95|334.55|336.95|334.55|336.8|334.4|0
1629463300000|2021-08-20 12:41:40|336.8|334.4|336.95|334.55|336.95|334.55|336.8|334.4|0
1629463330000|2021-08-20 12:42:10|337.1|334.7|336.95|334.55|337.1|334.7|336.95|334.55|0
1629463350000|2021-08-20 12:42:30|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1629463370000|2021-08-20 12:42:50|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1629463380000|2021-08-20 12:43:00|337.4|335|337.7|335.3|337.7|335.3|337.4|335|0
1629463390000|2021-08-20 12:43:10|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1629463400000|2021-08-20 12:43:20|338.16|335.76|338.31|335.91|338.61|336.21|338.16|335.76|0
1629463410000|2021-08-20 12:43:30|337.85|335.45|337.85|335.45|337.85|335.45|337.7|335.3|0
1629463420000|2021-08-20 12:43:40|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1629463430000|2021-08-20 12:43:50|338|335.6|337.85|335.45|338|335.6|337.7|335.3|0
1629463440000|2021-08-20 12:44:00|337.77|335.37|337.55|335.15|337.77|335.37|337.55|335.15|0
1629463450000|2021-08-20 12:44:10|337.4|335|337.55|335.15|337.55|335.15|337.4|335|0
1629463470000|2021-08-20 12:44:30|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1629463500000|2021-08-20 12:45:00|337.7|335.3|337.7|335.3|337.7|335.3|337.55|335.15|0
1629463510000|2021-08-20 12:45:10|337.55|335.15|337.7|335.3|337.7|335.3|337.55|335.15|0
1629463520000|2021-08-20 12:45:20|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1629463530000|2021-08-20 12:45:30|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1629463550000|2021-08-20 12:45:50|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1629463560000|2021-08-20 12:46:00|337.55|335.15|337.25|334.85|337.55|335.15|337.25|334.85|0
1629463590000|2021-08-20 12:46:30|337.4|335|337.55|335.15|337.55|335.15|337.4|335|0
1629463610000|2021-08-20 12:46:50|337.7|335.3|337.85|335.45|337.85|335.45|337.7|335.3|0
1629463620000|2021-08-20 12:47:00|337.77|335.37|338|335.6|338|335.6|337.77|335.37|0
1629463630000|2021-08-20 12:47:10|337.85|335.45|337.7|335.3|337.85|335.45|337.7|335.3|0
1629463640000|2021-08-20 12:47:20|337.62|335.22|337.55|335.15|337.62|335.22|337.55|335.15|0
1629463650000|2021-08-20 12:47:30|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1629463660000|2021-08-20 12:47:40|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1629463670000|2021-08-20 12:47:50|338|335.6|338|335.6|338|335.6|338|335.6|0
1629463680000|2021-08-20 12:48:00|338.15|335.75|338.31|335.91|338.31|335.91|338|335.6|0
1629463710000|2021-08-20 12:48:30|338.61|336.21|338.76|336.36|338.76|336.36|338.61|336.21|0
1629463720000|2021-08-20 12:48:40|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1629463730000|2021-08-20 12:48:50|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1629463740000|2021-08-20 12:49:00|338.61|336.21|338.76|336.36|338.76|336.36|338.61|336.21|0
1629463750000|2021-08-20 12:49:10|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1629463760000|2021-08-20 12:49:20|338.76|336.36|338.61|336.21|338.76|336.36|338.61|336.21|0
1629463770000|2021-08-20 12:49:30|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1629463790000|2021-08-20 12:49:50|338.61|336.21|338.91|336.51|338.91|336.51|338.61|336.21|0
1629463800000|2021-08-20 12:50:00|338.76|336.36|339.06|336.66|339.06|336.66|338.76|336.36|0
1629463810000|2021-08-20 12:50:10|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1629463820000|2021-08-20 12:50:20|339.37|336.97|339.37|336.97|339.37|336.97|339.37|336.97|0
1629463830000|2021-08-20 12:50:30|339.21|336.81|339.21|336.81|339.21|336.81|339.06|336.66|0
1629463850000|2021-08-20 12:50:50|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1629463860000|2021-08-20 12:51:00|338.91|336.51|338.91|336.51|338.91|336.51|338.76|336.36|0
1629463870000|2021-08-20 12:51:10|339.06|336.66|338.91|336.51|339.06|336.66|338.91|336.51|0
1629463890000|2021-08-20 12:51:30|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1629463900000|2021-08-20 12:51:40|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1629463910000|2021-08-20 12:51:50|339.13|336.73|338.91|336.51|339.21|336.81|338.91|336.51|0
1629463920000|2021-08-20 12:52:00|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1629463930000|2021-08-20 12:52:10|338.61|336.21|338.61|336.21|338.61|336.21|338.46|336.06|0
1629463960000|2021-08-20 12:52:40|338.76|336.36|338.61|336.21|338.76|336.36|338.61|336.21|0
1629463970000|2021-08-20 12:52:50|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1629463980000|2021-08-20 12:53:00|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1629463990000|2021-08-20 12:53:10|338.76|336.36|338.61|336.21|338.76|336.36|338.61|336.21|0
1629464000000|2021-08-20 12:53:20|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1629464020000|2021-08-20 12:53:40|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1629464030000|2021-08-20 12:53:50|339.06|336.66|338.91|336.51|339.06|336.66|338.91|336.51|0
1629464060000|2021-08-20 12:54:20|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1629464070000|2021-08-20 12:54:30|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1629464080000|2021-08-20 12:54:40|338.61|336.21|338.91|336.51|338.91|336.51|338.61|336.21|0
1629464090000|2021-08-20 12:54:50|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1629464100000|2021-08-20 12:55:00|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1629464110000|2021-08-20 12:55:10|339.21|336.81|339.36|336.96|339.36|336.96|339.21|336.81|0
1629464120000|2021-08-20 12:55:20|339.21|336.81|339.36|336.96|339.36|336.96|339.21|336.81|0
1629464130000|2021-08-20 12:55:30|339.82|337.42|339.97|337.57|340.27|337.87|339.82|337.42|0
1629464140000|2021-08-20 12:55:40|339.51|337.11|339.67|337.27|339.67|337.27|339.51|337.11|0
1629464150000|2021-08-20 12:55:50|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1629464160000|2021-08-20 12:56:00|339.67|337.27|339.36|336.96|339.67|337.27|339.36|336.96|0
1629464170000|2021-08-20 12:56:10|339.51|337.11|339.67|337.27|339.67|337.27|339.36|336.96|0
1629464180000|2021-08-20 12:56:20|339.82|337.42|339.67|337.27|339.82|337.42|339.67|337.27|0
1629464190000|2021-08-20 12:56:30|339.74|337.34|339.67|337.27|339.74|337.34|339.59|337.19|0
1629464200000|2021-08-20 12:56:40|339.82|337.42|339.82|337.42|339.82|337.42|339.74|337.34|0
1629464210000|2021-08-20 12:56:50|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1629464220000|2021-08-20 12:57:00|339.82|337.42|339.67|337.27|339.82|337.42|339.67|337.27|0
1629464230000|2021-08-20 12:57:10|339.82|337.42|340.12|337.72|340.12|337.72|339.82|337.42|0
1629464240000|2021-08-20 12:57:20|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1629464250000|2021-08-20 12:57:30|339.82|337.42|339.67|337.27|339.97|337.57|339.67|337.27|0
1629464260000|2021-08-20 12:57:40|339.82|337.42|339.74|337.34|339.82|337.42|339.74|337.34|0
1629464270000|2021-08-20 12:57:50|339.82|337.42|339.97|337.57|339.97|337.57|339.82|337.42|0
1629464300000|2021-08-20 12:58:20|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1629464330000|2021-08-20 12:58:50|339.66|337.26|340.12|337.72|340.12|337.72|339.66|337.26|0
1629464340000|2021-08-20 12:59:00|340.27|337.87|340.42|338.02|340.42|338.02|340.27|337.87|0
1629464350000|2021-08-20 12:59:10|340.73|338.33|340.88|338.48|340.88|338.48|340.73|338.33|0
1629464360000|2021-08-20 12:59:20|340.73|338.33|340.58|338.18|340.73|338.33|340.58|338.18|0
1629464380000|2021-08-20 12:59:40|340.88|338.48|340.88|338.48|340.88|338.48|340.88|338.48|0
1629464390000|2021-08-20 12:59:50|341.18|338.78|341.49|339.09|341.49|339.09|341.18|338.78|0
1629464400000|2021-08-20 13:00:00|341.64|339.24|341.64|339.24|341.64|339.24|341.49|339.09|0
1629464410000|2021-08-20 13:00:10|341.49|339.09|340.88|338.48|341.49|339.09|340.88|338.48|0
1629464420000|2021-08-20 13:00:20|341.03|338.63|340.95|338.55|341.03|338.63|340.95|338.55|0
1629464430000|2021-08-20 13:00:30|341.33|338.93|341.86|339.46|341.94|339.54|341.33|338.93|0
1629464440000|2021-08-20 13:00:40|341.79|339.39|341.79|339.39|341.94|339.54|341.79|339.39|0
1629464450000|2021-08-20 13:00:50|341.94|339.54|341.79|339.39|341.94|339.54|341.79|339.39|0
1629464460000|2021-08-20 13:01:00|342.1|339.7|341.64|339.24|342.1|339.7|341.64|339.24|0
1629464470000|2021-08-20 13:01:10|341.56|339.16|341.49|339.09|341.56|339.16|341.33|338.93|0
1629464480000|2021-08-20 13:01:20|341.33|338.93|341.18|338.78|341.33|338.93|341.18|338.78|0
1629464510000|2021-08-20 13:01:50|341.33|338.93|341.49|339.09|341.49|339.09|341.18|338.78|0
1629464520000|2021-08-20 13:02:00|341.64|339.24|341.49|339.09|341.64|339.24|341.49|339.09|0
1629464530000|2021-08-20 13:02:10|341.33|338.93|341.33|338.93|341.49|339.09|341.33|338.93|0
1629464540000|2021-08-20 13:02:20|341.18|338.78|341.03|338.63|341.18|338.78|341.03|338.63|0
1629464550000|2021-08-20 13:02:30|340.88|338.48|340.88|338.48|340.88|338.48|340.88|338.48|0
1629464570000|2021-08-20 13:02:50|341.03|338.63|341.18|338.78|341.18|338.78|340.88|338.48|0
1629464580000|2021-08-20 13:03:00|341.03|338.63|341.1|338.7|341.1|338.7|341.03|338.63|0
1629464590000|2021-08-20 13:03:10|341.18|338.78|341.33|338.93|341.33|338.93|341.18|338.78|0
1629464600000|2021-08-20 13:03:20|341.1|338.7|341.03|338.63|341.1|338.7|341.03|338.63|0
1629464610000|2021-08-20 13:03:30|340.73|338.33|340.57|338.17|340.73|338.33|340.57|338.17|0
1629464620000|2021-08-20 13:03:40|340.42|338.02|340.42|338.02|340.42|338.02|340.42|338.02|0
1629464630000|2021-08-20 13:03:50|340.27|337.87|340.42|338.02|340.42|338.02|340.27|337.87|0
1629464640000|2021-08-20 13:04:00|340.27|337.87|340.42|338.02|340.42|338.02|340.27|337.87|0
1629464650000|2021-08-20 13:04:10|340.57|338.17|340.88|338.48|340.88|338.48|340.57|338.17|0
1629464660000|2021-08-20 13:04:20|341.03|338.63|341.64|339.24|341.64|339.24|341.03|338.63|0
1629464670000|2021-08-20 13:04:30|341.49|339.09|341.49|339.09|341.49|339.09|341.49|339.09|0
1629464680000|2021-08-20 13:04:40|341.64|339.24|341.49|339.09|341.64|339.24|341.49|339.09|0
1629464690000|2021-08-20 13:04:50|341.56|339.16|341.64|339.24|341.64|339.24|341.56|339.16|0
1629464700000|2021-08-20 13:05:00|341.94|339.54|341.86|339.46|341.94|339.54|341.79|339.39|0
1629464710000|2021-08-20 13:05:10|341.79|339.39|341.64|339.24|341.94|339.54|341.64|339.24|0
1629464720000|2021-08-20 13:05:20|341.94|339.54|341.94|339.54|342.09|339.69|341.94|339.54|0
1629464730000|2021-08-20 13:05:30|342.25|339.85|342.55|340.15|342.55|340.15|342.25|339.85|0
1629464740000|2021-08-20 13:05:40|342.4|340|342.55|340.15|342.7|340.3|342.4|340|0
1629464750000|2021-08-20 13:05:50|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1629464760000|2021-08-20 13:06:00|342.85|340.45|342.7|340.3|342.85|340.45|342.7|340.3|0
1629464770000|2021-08-20 13:06:10|342.55|340.15|342.55|340.15|342.55|340.15|342.4|340|0
1629464780000|2021-08-20 13:06:20|342.78|340.38|343.01|340.61|343.01|340.61|342.78|340.38|0
1629464790000|2021-08-20 13:06:30|342.85|340.45|343.01|340.61|343.01|340.61|342.85|340.45|0
1629464800000|2021-08-20 13:06:40|343.16|340.76|343.54|341.14|343.54|341.14|343.16|340.76|0
1629464810000|2021-08-20 13:06:50|343.62|341.22|343.77|341.37|343.77|341.37|343.46|341.06|0
1629464820000|2021-08-20 13:07:00|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1629464830000|2021-08-20 13:07:10|343.92|341.52|343.62|341.22|343.92|341.52|343.46|341.06|0
1629464840000|2021-08-20 13:07:20|343.77|341.37|343.92|341.52|344.07|341.67|343.77|341.37|0
1629464850000|2021-08-20 13:07:30|344|341.6|344.07|341.67|344.07|341.67|344|341.6|0
1629464860000|2021-08-20 13:07:40|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1629464870000|2021-08-20 13:07:50|344.15|341.75|344.07|341.67|344.15|341.75|344.07|341.67|0
1629464880000|2021-08-20 13:08:00|343.92|341.52|343.77|341.37|343.92|341.52|343.77|341.37|0
1629464890000|2021-08-20 13:08:10|343.62|341.22|344.23|341.83|344.23|341.83|343.62|341.22|0
1629464900000|2021-08-20 13:08:20|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1629464910000|2021-08-20 13:08:30|343.92|341.52|344.15|341.75|344.15|341.75|343.92|341.52|0
1629464920000|2021-08-20 13:08:40|344.23|341.83|344.23|341.83|344.23|341.83|344.07|341.67|0
1629464940000|2021-08-20 13:09:00|344.38|341.98|344.53|342.13|344.53|342.13|344.38|341.98|0
1629464950000|2021-08-20 13:09:10|344.84|342.44|344.99|342.59|344.99|342.59|344.84|342.44|0
1629464960000|2021-08-20 13:09:20|344.84|342.44|344.99|342.59|344.99|342.59|344.84|342.44|0
1629464970000|2021-08-20 13:09:30|345.14|342.74|344.99|342.59|345.14|342.74|344.99|342.59|0
1629465000000|2021-08-20 13:10:00|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1629465020000|2021-08-20 13:10:20|344.68|342.28|344.84|342.44|344.84|342.44|344.68|342.28|0
1629465030000|2021-08-20 13:10:30|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1629465040000|2021-08-20 13:10:40|344.84|342.44|344.68|342.28|344.84|342.44|344.68|342.28|0
1629465050000|2021-08-20 13:10:50|344.53|342.13|344.53|342.13|344.53|342.13|344.53|342.13|0
1629465060000|2021-08-20 13:11:00|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1629465080000|2021-08-20 13:11:20|344.53|342.13|344.53|342.13|344.53|342.13|344.38|341.98|0
1629465090000|2021-08-20 13:11:30|344.38|341.98|344.38|341.98|344.53|342.13|344.38|341.98|0
1629465100000|2021-08-20 13:11:40|344.23|341.83|344.38|341.98|344.38|341.98|344.23|341.83|0
1629465110000|2021-08-20 13:11:50|344.53|342.13|344.38|341.98|344.53|342.13|344.38|341.98|0
1629465120000|2021-08-20 13:12:00|344.53|342.13|344.38|341.98|344.53|342.13|344.38|341.98|0
1629465130000|2021-08-20 13:12:10|344.23|341.83|344.23|341.83|344.23|341.83|344.07|341.67|0
1629465140000|2021-08-20 13:12:20|344.38|341.98|344.07|341.67|344.38|341.98|344.07|341.67|0
1629465150000|2021-08-20 13:12:30|344.23|341.83|344.07|341.67|344.23|341.83|344.07|341.67|0
1629465160000|2021-08-20 13:12:40|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1629465170000|2021-08-20 13:12:50|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1629465180000|2021-08-20 13:13:00|344.23|341.83|344.07|341.67|344.23|341.83|344.07|341.67|0
1629465190000|2021-08-20 13:13:10|344.23|341.83|344.22|341.82|344.38|341.98|344.22|341.82|0
1629465200000|2021-08-20 13:13:20|344.38|341.98|344.53|342.13|344.53|342.13|344.38|341.98|0
1629465210000|2021-08-20 13:13:30|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1629465220000|2021-08-20 13:13:40|344.84|342.44|344.99|342.59|344.99|342.59|344.84|342.44|0
1629465240000|2021-08-20 13:14:00|344.91|342.51|344.99|342.59|344.99|342.59|344.84|342.44|0
1629465250000|2021-08-20 13:14:10|345.14|342.74|344.99|342.59|345.14|342.74|344.99|342.59|0
1629465260000|2021-08-20 13:14:20|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1629465270000|2021-08-20 13:14:30|345.45|343.05|345.45|343.05|345.45|343.05|345.29|342.89|0
1629465280000|2021-08-20 13:14:40|345.29|342.89|345.6|343.2|345.6|343.2|345.29|342.89|0
1629465290000|2021-08-20 13:14:50|345.75|343.35|345.75|343.35|345.75|343.35|345.45|343.05|0
1629465300000|2021-08-20 13:15:00|346.06|343.66|345.75|343.35|346.06|343.66|345.75|343.35|0
1629465310000|2021-08-20 13:15:10|345.91|343.51|345.75|343.35|345.91|343.51|345.75|343.35|0
1629465320000|2021-08-20 13:15:20|345.91|343.51|346.37|343.97|346.37|343.97|345.91|343.51|0
1629465330000|2021-08-20 13:15:30|346.52|344.12|346.67|344.27|346.67|344.27|346.37|343.97|0
1629465340000|2021-08-20 13:15:40|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1629465350000|2021-08-20 13:15:50|346.67|344.27|346.98|344.58|346.98|344.58|346.67|344.27|0
1629465360000|2021-08-20 13:16:00|347.13|344.73|346.67|344.27|347.13|344.73|346.67|344.27|0
1629465370000|2021-08-20 13:16:10|346.52|344.12|346.98|344.58|346.98|344.58|346.52|344.12|0
1629465380000|2021-08-20 13:16:20|346.67|344.27|346.83|344.43|346.83|344.43|346.67|344.27|0
1629465390000|2021-08-20 13:16:30|346.67|344.27|346.83|344.43|346.98|344.58|346.67|344.27|0
1629465400000|2021-08-20 13:16:40|346.98|344.58|346.98|344.58|347.13|344.73|346.98|344.58|0
1629465410000|2021-08-20 13:16:50|346.82|344.42|346.82|344.42|346.82|344.42|346.82|344.42|0
1629465420000|2021-08-20 13:17:00|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1629465430000|2021-08-20 13:17:10|346.82|344.42|346.98|344.58|346.98|344.58|346.82|344.42|0
1629465440000|2021-08-20 13:17:20|346.67|344.27|346.52|344.12|346.67|344.27|346.52|344.12|0
1629465450000|2021-08-20 13:17:30|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1629465460000|2021-08-20 13:17:40|346.82|344.42|346.82|344.42|346.82|344.42|346.82|344.42|0
1629465470000|2021-08-20 13:17:50|346.98|344.58|347.13|344.73|347.13|344.73|346.98|344.58|0
1629465480000|2021-08-20 13:18:00|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1629465490000|2021-08-20 13:18:10|346.82|344.42|346.82|344.42|346.82|344.42|346.82|344.42|0
1629465500000|2021-08-20 13:18:20|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1629465520000|2021-08-20 13:18:40|346.82|344.42|346.52|344.12|346.82|344.42|346.52|344.12|0
1629465530000|2021-08-20 13:18:50|346.67|344.27|346.52|344.12|346.67|344.27|346.52|344.12|0
1629465540000|2021-08-20 13:19:00|346.67|344.27|346.52|344.12|346.67|344.27|346.52|344.12|0
1629465550000|2021-08-20 13:19:10|346.21|343.81|345.75|343.35|346.21|343.81|345.75|343.35|0
1629465560000|2021-08-20 13:19:20|345.6|343.2|345.6|343.2|345.6|343.2|345.45|343.05|0
1629465570000|2021-08-20 13:19:30|345.9|343.5|345.9|343.5|346.06|343.66|345.9|343.5|0
1629465580000|2021-08-20 13:19:40|345.75|343.35|345.75|343.35|345.9|343.5|345.75|343.35|0
1629465590000|2021-08-20 13:19:50|345.9|343.5|345.75|343.35|345.9|343.5|345.75|343.35|0
1629465600000|2021-08-20 13:20:00|345.6|343.2|345.75|343.35|345.75|343.35|345.6|343.2|0
1629465610000|2021-08-20 13:20:10|345.9|343.5|346.21|343.81|346.36|343.96|345.9|343.5|0
1629465620000|2021-08-20 13:20:20|346.36|343.96|346.13|343.73|346.36|343.96|346.13|343.73|0
1629465630000|2021-08-20 13:20:30|346.21|343.81|346.06|343.66|346.21|343.81|346.06|343.66|0
1629465640000|2021-08-20 13:20:40|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1629465650000|2021-08-20 13:20:50|346.06|343.66|346.36|343.96|346.36|343.96|346.06|343.66|0
1629465660000|2021-08-20 13:21:00|346.21|343.81|346.13|343.73|346.21|343.81|346.13|343.73|0
1629465670000|2021-08-20 13:21:10|346.06|343.66|345.9|343.5|346.06|343.66|345.9|343.5|0
1629465680000|2021-08-20 13:21:20|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1629465690000|2021-08-20 13:21:30|345.9|343.5|345.9|343.5|345.9|343.5|345.75|343.35|0
1629465700000|2021-08-20 13:21:40|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1629465710000|2021-08-20 13:21:50|346.21|343.81|346.06|343.66|346.21|343.81|346.06|343.66|0
1629465720000|2021-08-20 13:22:00|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1629465730000|2021-08-20 13:22:10|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1629465740000|2021-08-20 13:22:20|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1629465750000|2021-08-20 13:22:30|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1629465760000|2021-08-20 13:22:40|345.6|343.2|344.98|342.58|345.6|343.2|344.98|342.58|0
1629465770000|2021-08-20 13:22:50|345.14|342.74|344.98|342.58|345.14|342.74|344.98|342.58|0
1629465780000|2021-08-20 13:23:00|344.83|342.43|344.98|342.58|344.98|342.58|344.83|342.43|0
1629465790000|2021-08-20 13:23:10|344.83|342.43|344.83|342.43|344.98|342.58|344.83|342.43|0
1629465810000|2021-08-20 13:23:30|344.68|342.28|344.68|342.28|344.83|342.43|344.68|342.28|0
1629465820000|2021-08-20 13:23:40|344.53|342.13|344.37|341.97|344.53|342.13|344.37|341.97|0
1629465840000|2021-08-20 13:24:00|344.53|342.13|344.37|341.97|344.53|342.13|344.37|341.97|0
1629465850000|2021-08-20 13:24:10|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1629465860000|2021-08-20 13:24:20|344.37|341.97|344.53|342.13|344.53|342.13|344.37|341.97|0
1629465880000|2021-08-20 13:24:40|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1629465890000|2021-08-20 13:24:50|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1629465900000|2021-08-20 13:25:00|345.29|342.89|345.44|343.04|345.44|343.04|345.14|342.74|0
1629465910000|2021-08-20 13:25:10|345.29|342.89|345.44|343.04|345.44|343.04|345.29|342.89|0
1629465920000|2021-08-20 13:25:20|345.6|343.2|345.75|343.35|345.75|343.35|345.6|343.2|0
1629465930000|2021-08-20 13:25:30|345.9|343.5|346.05|343.65|346.05|343.65|345.9|343.5|0
1629465940000|2021-08-20 13:25:40|346.21|343.81|346.21|343.81|346.21|343.81|346.05|343.65|0
1629465950000|2021-08-20 13:25:50|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1629465960000|2021-08-20 13:26:00|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1629465970000|2021-08-20 13:26:10|346.36|343.96|346.21|343.81|346.36|343.96|346.21|343.81|0
1629465980000|2021-08-20 13:26:20|346.05|343.65|345.9|343.5|346.05|343.65|345.9|343.5|0
1629465990000|2021-08-20 13:26:30|346.05|343.65|346.21|343.81|346.21|343.81|346.05|343.65|0
1629466000000|2021-08-20 13:26:40|346.36|343.96|346.36|343.96|346.36|343.96|346.21|343.81|0
1629466010000|2021-08-20 13:26:50|346.51|344.11|346.43|344.03|346.51|344.11|346.43|344.03|0
1629466020000|2021-08-20 13:27:00|346.36|343.96|346.05|343.65|346.36|343.96|346.05|343.65|0
1629466030000|2021-08-20 13:27:10|345.9|343.5|345.75|343.35|345.9|343.5|345.75|343.35|0
1629466040000|2021-08-20 13:27:20|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1629466050000|2021-08-20 13:27:30|346.05|343.65|346.36|343.96|346.36|343.96|346.05|343.65|0
1629466060000|2021-08-20 13:27:40|346.21|343.81|346.51|344.11|346.51|344.11|346.21|343.81|0
1629466070000|2021-08-20 13:27:50|346.67|344.27|346.51|344.11|346.82|344.42|346.51|344.11|0
1629466080000|2021-08-20 13:28:00|346.36|343.96|346.82|344.42|346.82|344.42|346.36|343.96|0
1629466090000|2021-08-20 13:28:10|347.13|344.73|346.82|344.42|347.13|344.73|346.82|344.42|0
1629466100000|2021-08-20 13:28:20|346.67|344.27|346.36|343.96|346.67|344.27|346.36|343.96|0
1629466110000|2021-08-20 13:28:30|346.21|343.81|346.36|343.96|346.36|343.96|346.21|343.81|0
1629466120000|2021-08-20 13:28:40|346.51|344.11|346.36|343.96|346.51|344.11|346.21|343.81|0
1629466130000|2021-08-20 13:28:50|346.21|343.81|345.75|343.35|346.21|343.81|345.75|343.35|0
1629466140000|2021-08-20 13:29:00|345.59|343.19|345.59|343.19|345.75|343.35|345.59|343.19|0
1629466160000|2021-08-20 13:29:20|345.75|343.35|345.59|343.19|345.75|343.35|345.59|343.19|0
1629466170000|2021-08-20 13:29:30|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1629466180000|2021-08-20 13:29:40|345.29|342.89|344.98|342.58|345.29|342.89|344.98|342.58|0
1629466190000|2021-08-20 13:29:50|344.83|342.43|344.52|342.12|344.83|342.43|344.37|341.97|0
1629466200000|2021-08-20 13:30:00|344.75|342.35|343.76|341.36|344.75|342.35|343.76|341.36|0
1629466210000|2021-08-20 13:30:10|343|340.6|343|340.6|343.15|340.75|343|340.6|0
1629466220000|2021-08-20 13:30:20|343.53|341.13|342.23|339.83|343.53|341.13|342.23|339.83|0
1629466230000|2021-08-20 13:30:30|341.93|339.53|341.78|339.38|342.08|339.68|341.63|339.23|0
1629466240000|2021-08-20 13:30:40|342.08|339.68|342.23|339.83|342.39|339.99|342.08|339.68|0
1629466250000|2021-08-20 13:30:50|342.08|339.68|342.08|339.68|342.08|339.68|341.93|339.53|0
1629466260000|2021-08-20 13:31:00|342.39|339.99|341.78|339.38|342.39|339.99|341.78|339.38|0
1629466270000|2021-08-20 13:31:10|342.08|339.68|342.54|340.14|342.54|340.14|342.08|339.68|0
1629466280000|2021-08-20 13:31:20|342.39|339.99|342.54|340.14|342.69|340.29|342.39|339.99|0
1629466290000|2021-08-20 13:31:30|342.39|339.99|342.39|339.99|343|340.6|342.39|339.99|0
1629466300000|2021-08-20 13:31:40|342.23|339.83|342.23|339.83|342.23|339.83|341.93|339.53|0
1629466310000|2021-08-20 13:31:50|341.93|339.53|342.08|339.68|342.23|339.83|341.78|339.38|0
1629466320000|2021-08-20 13:32:00|342.39|339.99|342.69|340.29|342.69|340.29|342.39|339.99|0
1629466330000|2021-08-20 13:32:10|342.84|340.44|343|340.6|343|340.6|342.84|340.44|0
1629466340000|2021-08-20 13:32:20|343.15|340.75|343.61|341.21|343.61|341.21|343|340.6|0
1629466350000|2021-08-20 13:32:30|343.76|341.36|344.37|341.97|344.52|342.12|343.76|341.36|0
1629466360000|2021-08-20 13:32:40|344.22|341.82|344.37|341.97|344.52|342.12|344.22|341.82|0
1629466370000|2021-08-20 13:32:50|344.22|341.82|344.22|341.82|344.37|341.97|344.22|341.82|0
1629466380000|2021-08-20 13:33:00|344.06|341.66|344.52|342.12|344.52|342.12|344.06|341.66|0
1629466390000|2021-08-20 13:33:10|344.83|342.43|345.44|343.04|345.44|343.04|344.83|342.43|0
1629466400000|2021-08-20 13:33:20|345.13|342.73|345.21|342.81|345.44|343.04|345.13|342.73|0
1629466410000|2021-08-20 13:33:30|345.13|342.73|345.29|342.89|345.29|342.89|344.83|342.43|0
1629466420000|2021-08-20 13:33:40|345.44|343.04|345.44|343.04|345.59|343.19|345.44|343.04|0
1629466430000|2021-08-20 13:33:50|345.13|342.73|345.51|343.11|345.51|343.11|345.13|342.73|0
1629466440000|2021-08-20 13:34:00|345.44|343.04|345.13|342.73|345.44|343.04|344.37|341.97|0
1629466450000|2021-08-20 13:34:10|345.44|343.04|345.29|342.89|345.44|343.04|345.29|342.89|0
1629466460000|2021-08-20 13:34:20|345.9|343.5|346.05|343.65|346.05|343.65|345.74|343.34|0
1629466470000|2021-08-20 13:34:30|345.9|343.5|345.9|343.5|346.2|343.8|345.9|343.5|0
1629466480000|2021-08-20 13:34:40|345.59|343.19|346.2|343.8|346.2|343.8|345.59|343.19|0
1629466490000|2021-08-20 13:34:50|346.36|343.96|346.51|344.11|346.51|344.11|346.2|343.8|0
1629466500000|2021-08-20 13:35:00|346.66|344.26|346.66|344.26|346.82|344.42|346.66|344.26|0
1629466510000|2021-08-20 13:35:10|346.97|344.57|347.74|345.34|347.74|345.34|346.97|344.57|0
1629466520000|2021-08-20 13:35:20|348.2|345.8|344.53|342.13|348.2|345.8|344.53|342.13|0
1629466530000|2021-08-20 13:35:30|344.68|342.28|345.5|343.1|345.5|343.1|344.38|341.98|0
1629466540000|2021-08-20 13:35:40|345.34|342.94|345.8|343.4|346.11|343.71|345.34|342.94|0
1629466550000|2021-08-20 13:35:50|345.65|343.25|345.65|343.25|345.65|343.25|345.5|343.1|0
1629466560000|2021-08-20 13:36:00|345.96|343.56|345.5|343.1|345.96|343.56|345.34|342.94|0
1629466570000|2021-08-20 13:36:10|349.31|346.91|344.56|342.16|349.46|347.06|344.56|342.16|0
1629466580000|2021-08-20 13:36:20|340.59|338.19|343.29|340.89|343.29|340.89|340.59|338.19|0
1629466590000|2021-08-20 13:36:30|343.44|341.04|342.98|340.58|343.44|341.04|342.98|340.58|0
1629466600000|2021-08-20 13:36:40|342.83|340.43|343.13|340.73|343.29|340.89|342.83|340.43|0
1629466610000|2021-08-20 13:36:50|342.83|340.43|342.83|340.43|342.83|340.43|342.52|340.12|0
1629466620000|2021-08-20 13:37:00|342.37|339.97|343.13|340.73|343.13|340.73|342.37|339.97|0
1629466630000|2021-08-20 13:37:10|343.29|340.89|343.59|341.19|343.59|341.19|343.29|340.89|0
1629466640000|2021-08-20 13:37:20|343.75|341.35|343.59|341.19|343.75|341.35|343.59|341.19|0
1629466650000|2021-08-20 13:37:30|343.75|341.35|343.9|341.5|344.21|341.81|343.75|341.35|0
1629466660000|2021-08-20 13:37:40|344.21|341.81|344.05|341.65|344.36|341.96|344.05|341.65|0
1629466670000|2021-08-20 13:37:50|344.36|341.96|344.82|342.42|344.82|342.42|344.36|341.96|0
1629466680000|2021-08-20 13:38:00|344.67|342.27|345.13|342.73|345.13|342.73|344.67|342.27|0
1629466690000|2021-08-20 13:38:10|345.29|342.89|345.13|342.73|345.44|343.04|345.13|342.73|0
1629466700000|2021-08-20 13:38:20|345.29|342.89|344.82|342.42|345.29|342.89|344.82|342.42|0
1629466710000|2021-08-20 13:38:30|345.13|342.73|344.98|342.58|345.13|342.73|344.98|342.58|0
1629466720000|2021-08-20 13:38:40|344.67|342.27|344.52|342.12|344.67|342.27|344.52|342.12|0
1629466730000|2021-08-20 13:38:50|344.05|341.65|344.05|341.65|344.21|341.81|344.05|341.65|0
1629466740000|2021-08-20 13:39:00|344.21|341.81|344.21|341.81|344.21|341.81|343.9|341.5|0
1629466750000|2021-08-20 13:39:10|344.05|341.65|344.67|342.27|344.67|342.27|344.05|341.65|0
1629466760000|2021-08-20 13:39:20|344.82|342.42|345.13|342.73|345.29|342.89|344.82|342.42|0
1629466770000|2021-08-20 13:39:30|345.29|342.89|344.98|342.58|345.29|342.89|344.98|342.58|0
1629466780000|2021-08-20 13:39:40|344.82|342.42|345.13|342.73|345.13|342.73|344.82|342.42|0
1629466790000|2021-08-20 13:39:50|344.67|342.27|344.59|342.19|344.67|342.27|344.52|342.12|0
1629466800000|2021-08-20 13:40:00|344.98|342.58|344.82|342.42|345.05|342.65|344.82|342.42|0
1629466810000|2021-08-20 13:40:10|344.98|342.58|344.67|342.27|344.98|342.58|344.67|342.27|0
1629466820000|2021-08-20 13:40:20|344.36|341.96|344.21|341.81|344.67|342.27|344.21|341.81|0
1629466830000|2021-08-20 13:40:30|344.05|341.65|344.05|341.65|344.21|341.81|343.9|341.5|0
1629466840000|2021-08-20 13:40:40|343.75|341.35|343.59|341.19|343.75|341.35|343.59|341.19|0
1629466850000|2021-08-20 13:40:50|343.75|341.35|343.13|340.73|343.75|341.35|343.13|340.73|0
1629466860000|2021-08-20 13:41:00|343.9|341.5|343.59|341.19|343.9|341.5|343.59|341.19|0
1629466870000|2021-08-20 13:41:10|343.44|341.04|342.82|340.42|343.44|341.04|342.82|340.42|0
1629466880000|2021-08-20 13:41:20|342.98|340.58|343.28|340.88|343.28|340.88|342.98|340.58|0
1629466890000|2021-08-20 13:41:30|343.9|341.5|344.05|341.65|344.21|341.81|343.9|341.5|0
1629466900000|2021-08-20 13:41:40|343.9|341.5|343.28|340.88|343.9|341.5|343.28|340.88|0
1629466910000|2021-08-20 13:41:50|343.59|341.19|343.28|340.88|343.59|341.19|343.28|340.88|0
1629466920000|2021-08-20 13:42:00|342.98|340.58|342.82|340.42|342.98|340.58|342.67|340.27|0
1629466930000|2021-08-20 13:42:10|342.52|340.12|343.44|341.04|343.44|341.04|342.52|340.12|0
1629466940000|2021-08-20 13:42:20|343.13|340.73|343.28|340.88|343.28|340.88|343.13|340.73|0
1629466950000|2021-08-20 13:42:30|343.59|341.19|343.75|341.35|343.75|341.35|343.44|341.04|0
1629466960000|2021-08-20 13:42:40|343.9|341.5|343.59|341.19|343.9|341.5|343.59|341.19|0
1629466970000|2021-08-20 13:42:50|343.28|340.88|343.44|341.04|343.44|341.04|343.28|340.88|0
1629466980000|2021-08-20 13:43:00|343.59|341.19|343.74|341.34|343.74|341.34|343.44|341.04|0
1629466990000|2021-08-20 13:43:10|343.59|341.19|343.44|341.04|343.74|341.34|343.44|341.04|0
1629467000000|2021-08-20 13:43:20|343.28|340.88|343.74|341.34|343.74|341.34|343.28|340.88|0
1629467010000|2021-08-20 13:43:30|343.9|341.5|343.59|341.19|343.9|341.5|343.59|341.19|0
1629467020000|2021-08-20 13:43:40|343.74|341.34|344.36|341.96|344.36|341.96|343.74|341.34|0
1629467030000|2021-08-20 13:43:50|344.21|341.81|344.51|342.11|344.51|342.11|344.21|341.81|0
1629467040000|2021-08-20 13:44:00|344.36|341.96|344.82|342.42|344.98|342.58|344.36|341.96|0
1629467050000|2021-08-20 13:44:10|344.51|342.11|344.67|342.27|344.67|342.27|344.36|341.96|0
1629467060000|2021-08-20 13:44:20|344.51|342.11|344.82|342.42|344.82|342.42|344.51|342.11|0
1629467070000|2021-08-20 13:44:30|344.67|342.27|344.51|342.11|344.67|342.27|344.51|342.11|0
1629467080000|2021-08-20 13:44:40|344.67|342.27|344.82|342.42|344.82|342.42|344.67|342.27|0
1629467090000|2021-08-20 13:44:50|344.89|342.49|345.13|342.73|345.13|342.73|344.89|342.49|0
1629467100000|2021-08-20 13:45:00|345.75|343.35|348.06|345.66|348.06|345.66|345.75|343.35|0
1629467110000|2021-08-20 13:45:10|348.22|345.82|348.06|345.66|348.22|345.82|348.06|345.66|0
1629467120000|2021-08-20 13:45:20|348.53|346.13|348.53|346.13|348.68|346.28|348.53|346.13|0
1629467130000|2021-08-20 13:45:30|348.99|346.59|348.53|346.13|348.99|346.59|348.53|346.13|0
1629467140000|2021-08-20 13:45:40|348.68|346.28|348.37|345.97|348.68|346.28|348.37|345.97|0
1629467150000|2021-08-20 13:45:50|348.06|345.66|348.22|345.82|348.22|345.82|347.91|345.51|0
1629467160000|2021-08-20 13:46:00|347.75|345.35|348.22|345.82|348.22|345.82|347.75|345.35|0
1629467170000|2021-08-20 13:46:10|348.37|345.97|348.22|345.82|348.37|345.97|347.75|345.35|0
1629467180000|2021-08-20 13:46:20|348.53|346.13|348.68|346.28|348.68|346.28|348.53|346.13|0
1629467190000|2021-08-20 13:46:30|348.83|346.43|349.45|347.05|349.45|347.05|348.83|346.43|0
1629467200000|2021-08-20 13:46:40|349.3|346.9|349.61|347.21|350.07|347.67|349.3|346.9|0
1629467210000|2021-08-20 13:46:50|350.23|347.83|350.38|347.98|350.38|347.98|350.23|347.83|0
1629467220000|2021-08-20 13:47:00|350.7|348.3|351.01|348.61|351.16|348.76|350.7|348.3|0
1629467230000|2021-08-20 13:47:10|350.85|348.45|350.7|348.3|350.85|348.45|350.38|347.98|0
1629467240000|2021-08-20 13:47:20|351.01|348.61|350.23|347.83|351.01|348.61|350.23|347.83|0
1629467250000|2021-08-20 13:47:30|350.54|348.14|352.5|350.1|352.5|350.1|350.54|348.14|0
1629467260000|2021-08-20 13:47:40|352.66|350.26|350.43|348.03|352.97|350.57|350.27|347.87|0
1629467270000|2021-08-20 13:47:50|350.74|348.34|350.27|347.87|350.74|348.34|350.27|347.87|0
1629467280000|2021-08-20 13:48:00|350.12|347.72|350.58|348.18|350.58|348.18|350.12|347.72|0
1629467290000|2021-08-20 13:48:10|350.74|348.34|351.85|349.45|351.85|349.45|350.74|348.34|0
1629467300000|2021-08-20 13:48:20|351.7|349.3|351.39|348.99|351.7|349.3|351.39|348.99|0
1629467310000|2021-08-20 13:48:30|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1629467320000|2021-08-20 13:48:40|350.92|348.52|350.84|348.44|350.92|348.52|350.84|348.44|0
1629467330000|2021-08-20 13:48:50|351.08|348.68|351.23|348.83|351.23|348.83|350.92|348.52|0
1629467340000|2021-08-20 13:49:00|351.39|348.99|351.08|348.68|351.39|348.99|350.92|348.52|0
1629467350000|2021-08-20 13:49:10|350.77|348.37|350.77|348.37|350.92|348.52|350.77|348.37|0
1629467360000|2021-08-20 13:49:20|350.92|348.52|350.92|348.52|351.08|348.68|350.77|348.37|0
1629467370000|2021-08-20 13:49:30|351.08|348.68|350.3|347.9|351.08|348.68|350.3|347.9|0
1629467380000|2021-08-20 13:49:40|350.45|348.05|350.45|348.05|350.61|348.21|350.45|348.05|0
1629467390000|2021-08-20 13:49:50|350.3|347.9|350.14|347.74|350.45|348.05|350.14|347.74|0
1629467400000|2021-08-20 13:50:00|349.99|347.59|350.61|348.21|350.61|348.21|349.99|347.59|0
1629467410000|2021-08-20 13:50:10|350.76|348.36|350.99|348.59|351.08|348.68|350.76|348.36|0
1629467420000|2021-08-20 13:50:20|350.92|348.52|350.3|347.9|350.92|348.52|350.3|347.9|0
1629467430000|2021-08-20 13:50:30|349.99|347.59|349.83|347.43|349.99|347.59|349.83|347.43|0
1629467440000|2021-08-20 13:50:40|349.99|347.59|349.83|347.43|350.14|347.74|349.83|347.43|0
1629467450000|2021-08-20 13:50:50|350.14|347.74|349.52|347.12|350.14|347.74|349.52|347.12|0
1629467460000|2021-08-20 13:51:00|349.68|347.28|350.45|348.05|350.45|348.05|349.68|347.28|0
1629467470000|2021-08-20 13:51:10|350.14|347.74|350.14|347.74|350.14|347.74|349.99|347.59|0
1629467480000|2021-08-20 13:51:20|350.3|347.9|349.99|347.59|350.3|347.9|349.99|347.59|0
1629467490000|2021-08-20 13:51:30|349.83|347.43|349.68|347.28|349.99|347.59|349.68|347.28|0
1629467500000|2021-08-20 13:51:40|349.99|347.59|350.3|347.9|350.3|347.9|349.83|347.43|0
1629467510000|2021-08-20 13:51:50|350.14|347.74|350.45|348.05|350.45|348.05|350.14|347.74|0
1629467520000|2021-08-20 13:52:00|350.61|348.21|350.61|348.21|350.76|348.36|350.61|348.21|0
1629467530000|2021-08-20 13:52:10|350.76|348.36|350.3|347.9|350.76|348.36|350.3|347.9|0
1629467540000|2021-08-20 13:52:20|350.14|347.74|350.45|348.05|350.45|348.05|350.14|347.74|0
1629467550000|2021-08-20 13:52:30|350.76|348.36|351.07|348.67|351.07|348.67|350.76|348.36|0
1629467560000|2021-08-20 13:52:40|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1629467570000|2021-08-20 13:52:50|350.76|348.36|351.07|348.67|351.07|348.67|350.76|348.36|0
1629467580000|2021-08-20 13:53:00|350.92|348.52|350.76|348.36|350.92|348.52|350.76|348.36|0
1629467590000|2021-08-20 13:53:10|350.92|348.52|350.76|348.36|351.07|348.67|350.76|348.36|0
1629467600000|2021-08-20 13:53:20|350.61|348.21|350.76|348.36|350.84|348.44|350.61|348.21|0
1629467610000|2021-08-20 13:53:30|350.61|348.21|350.76|348.36|350.76|348.36|350.45|348.05|0
1629467620000|2021-08-20 13:53:40|350.92|348.52|351.23|348.83|351.23|348.83|350.92|348.52|0
1629467630000|2021-08-20 13:53:50|351.07|348.67|350.76|348.36|351.07|348.67|350.76|348.36|0
1629467640000|2021-08-20 13:54:00|350.61|348.21|350.61|348.21|350.76|348.36|350.61|348.21|0
1629467650000|2021-08-20 13:54:10|350.45|348.05|350.14|347.74|350.45|348.05|350.14|347.74|0
1629467660000|2021-08-20 13:54:20|350.3|347.9|350.61|348.21|350.61|348.21|350.3|347.9|0
1629467670000|2021-08-20 13:54:30|350.45|348.05|350.61|348.21|350.61|348.21|350.3|347.9|0
1629467680000|2021-08-20 13:54:40|350.45|348.05|350.45|348.05|350.99|348.59|350.45|348.05|0
1629467690000|2021-08-20 13:54:50|350.3|347.9|349.99|347.59|350.3|347.9|349.99|347.59|0
1629467700000|2021-08-20 13:55:00|350.14|347.74|350.45|348.05|350.45|348.05|350.14|347.74|0
1629467710000|2021-08-20 13:55:10|350.61|348.21|350.76|348.36|350.92|348.52|350.61|348.21|0
1629467720000|2021-08-20 13:55:20|351.23|348.83|351.38|348.98|351.54|349.14|351.23|348.83|0
1629467730000|2021-08-20 13:55:30|351.07|348.67|351.54|349.14|351.69|349.29|351.07|348.67|0
1629467740000|2021-08-20 13:55:40|351.38|348.98|351.69|349.29|351.69|349.29|351.38|348.98|0
1629467750000|2021-08-20 13:55:50|352.01|349.61|351.69|349.29|352.01|349.61|351.69|349.29|0
1629467760000|2021-08-20 13:56:00|352|349.6|352|349.6|352|349.6|351.69|349.29|0
1629467770000|2021-08-20 13:56:10|351.85|349.45|351.85|349.45|351.85|349.45|351.69|349.29|0
1629467780000|2021-08-20 13:56:20|351.92|349.52|351.85|349.45|352|349.6|351.85|349.45|0
1629467790000|2021-08-20 13:56:30|352.16|349.76|351.69|349.29|352.16|349.76|351.69|349.29|0
1629467800000|2021-08-20 13:56:40|351.85|349.45|352|349.6|352.16|349.76|351.85|349.45|0
1629467810000|2021-08-20 13:56:50|352.16|349.76|352.16|349.76|352.16|349.76|352|349.6|0
1629467820000|2021-08-20 13:57:00|352.23|349.83|352.78|350.38|352.78|350.38|352.23|349.83|0
1629467830000|2021-08-20 13:57:10|352.47|350.07|352.78|350.38|352.78|350.38|352.47|350.07|0
1629467840000|2021-08-20 13:57:20|352.63|350.23|352.32|349.92|352.63|350.23|352.32|349.92|0
1629467850000|2021-08-20 13:57:30|351.85|349.45|351.85|349.45|352.16|349.76|351.85|349.45|0
1629467860000|2021-08-20 13:57:40|351.69|349.29|351.38|348.98|351.69|349.29|351.38|348.98|0
1629467870000|2021-08-20 13:57:50|351.07|348.67|351.23|348.83|351.23|348.83|351.07|348.67|0
1629467880000|2021-08-20 13:58:00|351.38|348.98|351.23|348.83|351.54|349.14|351.23|348.83|0
1629467890000|2021-08-20 13:58:10|351.38|348.98|350.99|348.59|351.38|348.98|350.99|348.59|0
1629467900000|2021-08-20 13:58:20|351.07|348.67|351.23|348.83|351.23|348.83|350.92|348.52|0
1629467910000|2021-08-20 13:58:30|351.46|349.06|351.07|348.67|351.46|349.06|351.07|348.67|0
1629467920000|2021-08-20 13:58:40|351.23|348.83|351.07|348.67|351.23|348.83|351.07|348.67|0
1629467930000|2021-08-20 13:58:50|351.23|348.83|350.92|348.52|351.23|348.83|350.92|348.52|0
1629467940000|2021-08-20 13:59:00|351.07|348.67|351.07|348.67|351.23|348.83|351.07|348.67|0
1629467950000|2021-08-20 13:59:10|351.23|348.83|351.23|348.83|351.38|348.98|351.23|348.83|0
1629467960000|2021-08-20 13:59:20|351.38|348.98|351.69|349.29|351.69|349.29|351.38|348.98|0
1629467970000|2021-08-20 13:59:30|351.54|349.14|351.54|349.14|351.54|349.14|351.54|349.14|0
1629467980000|2021-08-20 13:59:40|351.23|348.83|351.07|348.67|351.23|348.83|351.07|348.67|0
1629467990000|2021-08-20 13:59:50|350.92|348.52|351.23|348.83|351.23|348.83|350.92|348.52|0
1629468000000|2021-08-20 14:00:00|351.38|348.98|351.07|348.67|351.38|348.98|351.07|348.67|0
1629468010000|2021-08-20 14:00:10|350.92|348.52|350.76|348.36|350.92|348.52|350.76|348.36|0
1629468020000|2021-08-20 14:00:20|350.92|348.52|351.38|348.98|351.38|348.98|350.92|348.52|0
1629468030000|2021-08-20 14:00:30|351.23|348.83|350.92|348.52|351.23|348.83|350.92|348.52|0
1629468040000|2021-08-20 14:00:40|351.07|348.67|351.07|348.67|351.15|348.75|351.07|348.67|0
1629468050000|2021-08-20 14:00:50|351.23|348.83|351.38|348.98|351.38|348.98|351.07|348.67|0
1629468060000|2021-08-20 14:01:00|351.23|348.83|351.38|348.98|351.54|349.14|351.23|348.83|0
1629468070000|2021-08-20 14:01:10|351.54|349.14|351.54|349.14|351.54|349.14|351.38|348.98|0
1629468080000|2021-08-20 14:01:20|352|349.6|352.62|350.22|352.62|350.22|352|349.6|0
1629468090000|2021-08-20 14:01:30|352.47|350.07|352.62|350.22|352.62|350.22|352.47|350.07|0
1629468100000|2021-08-20 14:01:40|352.31|349.91|351.69|349.29|352.31|349.91|351.69|349.29|0
1629468110000|2021-08-20 14:01:50|351.85|349.45|351.85|349.45|351.85|349.45|351.69|349.29|0
1629468120000|2021-08-20 14:02:00|352.16|349.76|352.78|350.38|352.78|350.38|352.16|349.76|0
1629468130000|2021-08-20 14:02:10|353.09|350.69|352.94|350.54|353.09|350.69|352.78|350.38|0
1629468140000|2021-08-20 14:02:20|352.78|350.38|352.62|350.22|352.78|350.38|352.62|350.22|0
1629468150000|2021-08-20 14:02:30|352.94|350.54|352.78|350.38|352.94|350.54|352.78|350.38|0
1629468160000|2021-08-20 14:02:40|353.09|350.69|353.09|350.69|353.09|350.69|352.94|350.54|0
1629468170000|2021-08-20 14:02:50|353.25|350.85|353.09|350.69|353.25|350.85|353.09|350.69|0
1629468180000|2021-08-20 14:03:00|353.25|350.85|353.25|350.85|353.25|350.85|353.09|350.69|0
1629468200000|2021-08-20 14:03:20|353.09|350.69|353.25|350.85|353.25|350.85|353.09|350.69|0
1629468210000|2021-08-20 14:03:30|353.4|351|353.4|351|353.4|351|353.4|351|0
1629468220000|2021-08-20 14:03:40|352.94|350.54|353.09|350.69|353.25|350.85|352.94|350.54|0
1629468230000|2021-08-20 14:03:50|352.94|350.54|353.56|351.16|353.56|351.16|352.94|350.54|0
1629468240000|2021-08-20 14:04:00|354.03|351.63|354.49|352.09|354.49|352.09|354.03|351.63|0
1629468250000|2021-08-20 14:04:10|354.81|352.41|355.12|352.72|355.12|352.72|354.81|352.41|0
1629468260000|2021-08-20 14:04:20|354.81|352.41|355.59|353.19|355.59|353.19|354.81|352.41|0
1629468270000|2021-08-20 14:04:30|355.74|353.34|355.59|353.19|355.74|353.34|355.59|353.19|0
1629468280000|2021-08-20 14:04:40|355.27|352.87|355.43|353.03|355.43|353.03|355.27|352.87|0
1629468290000|2021-08-20 14:04:50|355.27|352.87|355.59|353.19|355.59|353.19|355.27|352.87|0
1629468300000|2021-08-20 14:05:00|355.27|352.87|355.9|353.5|355.9|353.5|355.27|352.87|0
1629468310000|2021-08-20 14:05:10|355.74|353.34|355.59|353.19|355.74|353.34|355.59|353.19|0
1629468320000|2021-08-20 14:05:20|355.74|353.34|355.74|353.34|355.74|353.34|355.43|353.03|0
1629468330000|2021-08-20 14:05:30|355.59|353.19|355.27|352.87|355.59|353.19|355.27|352.87|0
1629468340000|2021-08-20 14:05:40|355.12|352.72|355.27|352.87|355.27|352.87|355.12|352.72|0
1629468350000|2021-08-20 14:05:50|355.12|352.72|354.65|352.25|355.12|352.72|354.65|352.25|0
1629468360000|2021-08-20 14:06:00|354.8|352.4|354.8|352.4|354.96|352.56|354.8|352.4|0
1629468370000|2021-08-20 14:06:10|354.96|352.56|354.8|352.4|354.96|352.56|354.8|352.4|0
1629468380000|2021-08-20 14:06:20|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1629468390000|2021-08-20 14:06:30|354.8|352.4|354.96|352.56|354.96|352.56|354.8|352.4|0
1629468400000|2021-08-20 14:06:40|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1629468410000|2021-08-20 14:06:50|354.96|352.56|354.96|352.56|355.12|352.72|354.96|352.56|0
1629468420000|2021-08-20 14:07:00|355.12|352.72|355.12|352.72|355.12|352.72|354.96|352.56|0
1629468450000|2021-08-20 14:07:30|354.96|352.56|355.12|352.72|355.12|352.72|354.96|352.56|0
1629468460000|2021-08-20 14:07:40|354.96|352.56|355.58|353.18|355.59|353.19|354.96|352.56|0
1629468470000|2021-08-20 14:07:50|354.8|352.4|354.8|352.4|354.8|352.4|354.65|352.25|0
1629468480000|2021-08-20 14:08:00|354.65|352.25|354.8|352.4|354.8|352.4|354.65|352.25|0
1629468490000|2021-08-20 14:08:10|355.12|352.72|354.96|352.56|355.12|352.72|354.96|352.56|0
1629468500000|2021-08-20 14:08:20|354.8|352.4|355.12|352.72|355.12|352.72|354.8|352.4|0
1629468510000|2021-08-20 14:08:30|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1629468520000|2021-08-20 14:08:40|355.43|353.03|355.27|352.87|355.43|353.03|355.27|352.87|0
1629468530000|2021-08-20 14:08:50|355.12|352.72|355.12|352.72|355.27|352.87|355.12|352.72|0
1629468540000|2021-08-20 14:09:00|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1629468550000|2021-08-20 14:09:10|355.43|353.03|355.58|353.18|355.58|353.18|355.43|353.03|0
1629468560000|2021-08-20 14:09:20|355.43|353.03|355.58|353.18|355.74|353.34|355.43|353.03|0
1629468570000|2021-08-20 14:09:30|355.74|353.34|355.43|353.03|355.9|353.5|355.43|353.03|0
1629468580000|2021-08-20 14:09:40|355.12|352.72|355.12|352.72|355.27|352.87|355.12|352.72|0
1629468590000|2021-08-20 14:09:50|355.27|352.87|355.27|352.87|355.35|352.95|355.27|352.87|0
1629468600000|2021-08-20 14:10:00|355.58|353.18|355.58|353.18|355.58|353.18|355.43|353.03|0
1629468610000|2021-08-20 14:10:10|355.27|352.87|355.43|353.03|355.43|353.03|355.27|352.87|0
1629468620000|2021-08-20 14:10:20|355.58|353.18|355.66|353.26|355.66|353.26|355.58|353.18|0
1629468630000|2021-08-20 14:10:30|355.74|353.34|355.74|353.34|355.74|353.34|355.58|353.18|0
1629468640000|2021-08-20 14:10:40|355.9|353.5|355.27|352.87|355.9|353.5|355.27|352.87|0
1629468650000|2021-08-20 14:10:50|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1629468660000|2021-08-20 14:11:00|355.27|352.87|355.74|353.34|355.9|353.5|355.27|352.87|0
1629468670000|2021-08-20 14:11:10|355.58|353.18|355.27|352.87|355.58|353.18|355.11|352.71|0
1629468680000|2021-08-20 14:11:20|354.96|352.56|354.65|352.25|354.96|352.56|354.65|352.25|0
1629468690000|2021-08-20 14:11:30|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1629468700000|2021-08-20 14:11:40|354.8|352.4|354.49|352.09|354.8|352.4|354.49|352.09|0
1629468710000|2021-08-20 14:11:50|354.65|352.25|354.49|352.09|354.65|352.25|354.49|352.09|0
1629468720000|2021-08-20 14:12:00|354.65|352.25|354.65|352.25|354.65|352.25|354.49|352.09|0
1629468730000|2021-08-20 14:12:10|354.96|352.56|355.11|352.71|355.11|352.71|354.8|352.4|0
1629468740000|2021-08-20 14:12:20|354.96|352.56|354.65|352.25|355.11|352.71|354.65|352.25|0
1629468750000|2021-08-20 14:12:30|354.8|352.4|354.65|352.25|354.8|352.4|354.65|352.25|0
1629468760000|2021-08-20 14:12:40|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1629468770000|2021-08-20 14:12:50|354.41|352.01|354.02|351.62|354.41|352.01|354.02|351.62|0
1629468780000|2021-08-20 14:13:00|354.18|351.78|354.33|351.93|354.33|351.93|354.18|351.78|0
1629468790000|2021-08-20 14:13:10|354.18|351.78|353.55|351.15|354.18|351.78|353.55|351.15|0
1629468800000|2021-08-20 14:13:20|353.4|351|353.24|350.84|353.4|351|353.24|350.84|0
1629468810000|2021-08-20 14:13:30|353.4|351|353.09|350.69|353.4|351|353.09|350.69|0
1629468820000|2021-08-20 14:13:40|352.93|350.53|352.78|350.38|352.93|350.53|352.78|350.38|0
1629468830000|2021-08-20 14:13:50|352.93|350.53|352.62|350.22|352.93|350.53|352.62|350.22|0
1629468840000|2021-08-20 14:14:00|352.78|350.38|352.62|350.22|352.78|350.38|352.62|350.22|0
1629468850000|2021-08-20 14:14:10|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1629468870000|2021-08-20 14:14:30|352.31|349.91|352.46|350.06|352.46|350.06|352.31|349.91|0
1629468900000|2021-08-20 14:15:00|352.62|350.22|352.62|350.22|352.62|350.22|352.62|350.22|0
1629468910000|2021-08-20 14:15:10|352.46|350.06|352.46|350.06|352.46|350.06|352.31|349.91|0
1629468920000|2021-08-20 14:15:20|352.31|349.91|352.31|349.91|352.46|350.06|352.31|349.91|0
1629468930000|2021-08-20 14:15:30|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1629468940000|2021-08-20 14:15:40|352.31|349.91|352.15|349.75|352.31|349.91|352.15|349.75|0
1629468950000|2021-08-20 14:15:50|352|349.6|352.31|349.91|352.31|349.91|352|349.6|0
1629468960000|2021-08-20 14:16:00|352.15|349.75|352.31|349.91|352.31|349.91|352|349.6|0
1629468970000|2021-08-20 14:16:10|352.15|349.75|351.69|349.29|352.15|349.75|351.69|349.29|0
1629468980000|2021-08-20 14:16:20|351.53|349.13|351.22|348.82|351.53|349.13|351.22|348.82|0
1629468990000|2021-08-20 14:16:30|351.06|348.66|351.37|348.97|351.37|348.97|351.06|348.66|0
1629469000000|2021-08-20 14:16:40|351.53|349.13|351.69|349.29|351.69|349.29|351.53|349.13|0
1629469010000|2021-08-20 14:16:50|351.84|349.44|351.69|349.29|351.84|349.44|351.69|349.29|0
1629469020000|2021-08-20 14:17:00|352|349.6|352.62|350.22|352.62|350.22|352|349.6|0
1629469030000|2021-08-20 14:17:10|352.46|350.06|352.93|350.53|353.09|350.69|352.46|350.06|0
1629469040000|2021-08-20 14:17:20|353.09|350.69|353.24|350.84|353.24|350.84|352.93|350.53|0
1629469050000|2021-08-20 14:17:30|353.55|351.15|353.55|351.15|353.55|351.15|353.4|351|0
1629469060000|2021-08-20 14:17:40|353.86|351.46|353.86|351.46|353.86|351.46|353.71|351.31|0
1629469070000|2021-08-20 14:17:50|354.02|351.62|353.86|351.46|354.18|351.78|353.71|351.31|0
1629469080000|2021-08-20 14:18:00|354.49|352.09|354.64|352.24|354.64|352.24|354.49|352.09|0
1629469090000|2021-08-20 14:18:10|354.8|352.4|354.96|352.56|354.96|352.56|354.49|352.09|0
1629469100000|2021-08-20 14:18:20|354.8|352.4|355.11|352.71|355.11|352.71|354.8|352.4|0
1629469110000|2021-08-20 14:18:30|355.27|352.87|355.27|352.87|355.27|352.87|355.11|352.71|0
1629469120000|2021-08-20 14:18:40|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1629469130000|2021-08-20 14:18:50|355.58|353.18|355.58|353.18|355.58|353.18|355.27|352.87|0
1629469140000|2021-08-20 14:19:00|355.74|353.34|355.27|352.87|355.74|353.34|355.27|352.87|0
1629469150000|2021-08-20 14:19:10|355.58|353.18|355.66|353.26|355.74|353.34|355.58|353.18|0
1629469160000|2021-08-20 14:19:20|355.89|353.49|355.89|353.49|356.05|353.65|355.89|353.49|0
1629469170000|2021-08-20 14:19:30|356.05|353.65|355.89|353.49|356.05|353.65|355.89|353.49|0
1629469180000|2021-08-20 14:19:40|356.05|353.65|356.05|353.65|356.05|353.65|355.89|353.49|0
1629469190000|2021-08-20 14:19:50|355.89|353.49|356.05|353.65|356.05|353.65|355.89|353.49|0
1629469200000|2021-08-20 14:20:00|356.36|353.96|356.52|354.12|356.52|354.12|356.21|353.81|0
1629469210000|2021-08-20 14:20:10|356.83|354.43|357.14|354.74|357.14|354.74|356.83|354.43|0
1629469220000|2021-08-20 14:20:20|356.99|354.59|356.99|354.59|356.99|354.59|356.99|354.59|0
1629469230000|2021-08-20 14:20:30|357.3|354.9|357.46|355.06|357.46|355.06|357.14|354.74|0
1629469240000|2021-08-20 14:20:40|357.61|355.21|357.61|355.21|357.77|355.37|357.61|355.21|0
1629469250000|2021-08-20 14:20:50|357.77|355.37|358.08|355.68|358.24|355.84|357.77|355.37|0
1629469260000|2021-08-20 14:21:00|357.93|355.53|357.77|355.37|357.93|355.53|357.77|355.37|0
1629469270000|2021-08-20 14:21:10|358.08|355.68|358.24|355.84|358.24|355.84|357.93|355.53|0
1629469280000|2021-08-20 14:21:20|358.16|355.76|358.08|355.68|358.16|355.76|358.08|355.68|0
1629469290000|2021-08-20 14:21:30|358.24|355.84|356.83|354.43|358.24|355.84|356.83|354.43|0
1629469300000|2021-08-20 14:21:40|357.14|354.74|357.3|354.9|357.3|354.9|356.99|354.59|0
1629469310000|2021-08-20 14:21:50|357.14|354.74|356.99|354.59|357.14|354.74|356.99|354.59|0
1629469320000|2021-08-20 14:22:00|357.14|354.74|357.3|354.9|357.46|355.06|357.14|354.74|0
1629469330000|2021-08-20 14:22:10|357.61|355.21|357.77|355.37|357.77|355.37|357.46|355.06|0
1629469340000|2021-08-20 14:22:20|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1629469350000|2021-08-20 14:22:30|357.46|355.06|357.61|355.21|357.61|355.21|357.3|354.9|0
1629469360000|2021-08-20 14:22:40|357.46|355.06|357.46|355.06|357.61|355.21|357.3|354.9|0
1629469370000|2021-08-20 14:22:50|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1629469380000|2021-08-20 14:23:00|357.46|355.06|357.46|355.06|357.61|355.21|357.46|355.06|0
1629469390000|2021-08-20 14:23:10|357.61|355.21|357.77|355.37|357.77|355.37|357.61|355.21|0
1629469400000|2021-08-20 14:23:20|357.61|355.21|357.77|355.37|357.77|355.37|357.61|355.21|0
1629469410000|2021-08-20 14:23:30|357.93|355.53|357.77|355.37|357.93|355.53|357.77|355.37|0
1629469420000|2021-08-20 14:23:40|357.61|355.21|357.61|355.21|357.61|355.21|357.46|355.06|0
1629469430000|2021-08-20 14:23:50|357.77|355.37|357.93|355.53|357.93|355.53|357.77|355.37|0
1629469440000|2021-08-20 14:24:00|358.08|355.68|358.08|355.68|358.08|355.68|357.93|355.53|0
1629469450000|2021-08-20 14:24:10|358.24|355.84|357.93|355.53|358.24|355.84|357.93|355.53|0
1629469460000|2021-08-20 14:24:20|357.77|355.37|357.93|355.53|357.93|355.53|357.46|355.06|0
1629469470000|2021-08-20 14:24:30|358.08|355.68|357.93|355.53|358.08|355.68|357.93|355.53|0
1629469490000|2021-08-20 14:24:50|357.77|355.37|357.77|355.37|357.77|355.37|357.77|355.37|0
1629469500000|2021-08-20 14:25:00|357.61|355.21|357.61|355.21|357.77|355.37|357.61|355.21|0
1629469510000|2021-08-20 14:25:10|357.77|355.37|357.46|355.06|357.77|355.37|357.46|355.06|0
1629469520000|2021-08-20 14:25:20|357.14|354.74|356.99|354.59|357.14|354.74|356.99|354.59|0
1629469530000|2021-08-20 14:25:30|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1629469540000|2021-08-20 14:25:40|356.99|354.59|357.14|354.74|357.14|354.74|356.99|354.59|0
1629469550000|2021-08-20 14:25:50|357.46|355.06|357.46|355.06|357.46|355.06|357.3|354.9|0
1629469560000|2021-08-20 14:26:00|357.14|354.74|357.3|354.9|357.3|354.9|357.14|354.74|0
1629469570000|2021-08-20 14:26:10|357.14|354.74|356.52|354.12|357.14|354.74|356.52|354.12|0
1629469580000|2021-08-20 14:26:20|356.36|353.96|356.05|353.65|356.36|353.96|356.05|353.65|0
1629469590000|2021-08-20 14:26:30|356.2|353.8|355.89|353.49|356.2|353.8|355.89|353.49|0
1629469600000|2021-08-20 14:26:40|355.73|353.33|355.89|353.49|355.89|353.49|355.73|353.33|0
1629469610000|2021-08-20 14:26:50|356.05|353.65|356.2|353.8|356.2|353.8|355.89|353.49|0
1629469620000|2021-08-20 14:27:00|356.05|353.65|355.89|353.49|356.2|353.8|355.89|353.49|0
1629469630000|2021-08-20 14:27:10|355.73|353.33|356.36|353.96|356.36|353.96|355.73|353.33|0
1629469640000|2021-08-20 14:27:20|356.51|354.11|356.2|353.8|356.51|354.11|356.2|353.8|0
1629469650000|2021-08-20 14:27:30|356.05|353.65|355.89|353.49|356.05|353.65|355.89|353.49|0
1629469660000|2021-08-20 14:27:40|355.73|353.33|355.73|353.33|355.89|353.49|355.73|353.33|0
1629469670000|2021-08-20 14:27:50|355.26|352.86|355.26|352.86|355.42|353.02|355.26|352.86|0
1629469680000|2021-08-20 14:28:00|355.11|352.71|355.26|352.86|355.26|352.86|354.95|352.55|0
1629469690000|2021-08-20 14:28:10|355.58|353.18|355.73|353.33|355.73|353.33|355.58|353.18|0
1629469700000|2021-08-20 14:28:20|356.05|353.65|355.73|353.33|356.05|353.65|355.73|353.33|0
1629469710000|2021-08-20 14:28:30|355.42|353.02|355.11|352.71|355.42|353.02|355.11|352.71|0
1629469720000|2021-08-20 14:28:40|354.8|352.4|355.42|353.02|355.42|353.02|354.8|352.4|0
1629469730000|2021-08-20 14:28:50|355.11|352.71|355.42|353.02|355.42|353.02|355.11|352.71|0
1629469740000|2021-08-20 14:29:00|355.26|352.86|355.58|353.18|355.58|353.18|355.26|352.86|0
1629469750000|2021-08-20 14:29:10|355.73|353.33|356.2|353.8|356.2|353.8|355.73|353.33|0
1629469760000|2021-08-20 14:29:20|355.89|353.49|356.2|353.8|356.2|353.8|355.89|353.49|0
1629469770000|2021-08-20 14:29:30|356.04|353.64|356.36|353.96|356.36|353.96|356.04|353.64|0
1629469780000|2021-08-20 14:29:40|356.2|353.8|356.2|353.8|356.36|353.96|356.04|353.64|0
1629469790000|2021-08-20 14:29:50|356.04|353.64|355.89|353.49|356.12|353.72|355.89|353.49|0
1629469800000|2021-08-20 14:30:00|356.04|353.64|356.67|354.27|356.67|354.27|356.04|353.64|0
1629469810000|2021-08-20 14:30:10|356.83|354.43|357.14|354.74|357.14|354.74|356.83|354.43|0
1629469820000|2021-08-20 14:30:20|357.3|354.9|357.3|354.9|357.3|354.9|357.14|354.74|0
1629469830000|2021-08-20 14:30:30|357.14|354.74|356.83|354.43|357.14|354.74|356.83|354.43|0
1629469840000|2021-08-20 14:30:40|356.36|353.96|356.51|354.11|356.51|354.11|356.36|353.96|0
1629469850000|2021-08-20 14:30:50|356.67|354.27|356.51|354.11|356.67|354.27|356.51|354.11|0
1629469860000|2021-08-20 14:31:00|356.36|353.96|356.04|353.64|356.36|353.96|356.04|353.64|0
1629469870000|2021-08-20 14:31:10|356.2|353.8|355.89|353.49|356.36|353.96|355.89|353.49|0
1629469880000|2021-08-20 14:31:20|356.2|353.8|356.2|353.8|356.2|353.8|356.04|353.64|0
1629469890000|2021-08-20 14:31:30|355.89|353.49|355.73|353.33|356.04|353.64|355.73|353.33|0
1629469900000|2021-08-20 14:31:40|355.57|353.17|355.42|353.02|355.73|353.33|355.42|353.02|0
1629469910000|2021-08-20 14:31:50|355.57|353.17|355.73|353.33|355.73|353.33|355.57|353.17|0
1629469920000|2021-08-20 14:32:00|355.89|353.49|356.2|353.8|356.2|353.8|355.73|353.33|0
1629469930000|2021-08-20 14:32:10|356.04|353.64|356.2|353.8|356.2|353.8|355.89|353.49|0
1629469940000|2021-08-20 14:32:20|356.36|353.96|356.83|354.43|356.83|354.43|356.36|353.96|0
1629469950000|2021-08-20 14:32:30|356.67|354.27|356.67|354.27|356.67|354.27|356.36|353.96|0
1629469960000|2021-08-20 14:32:40|356.98|354.58|356.83|354.43|356.98|354.58|356.83|354.43|0
1629469970000|2021-08-20 14:32:50|356.98|354.58|356.83|354.43|356.98|354.58|356.51|354.11|0
1629469980000|2021-08-20 14:33:00|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1629469990000|2021-08-20 14:33:10|356.98|354.58|356.67|354.27|356.98|354.58|356.67|354.27|0
1629470000000|2021-08-20 14:33:20|356.83|354.43|357.14|354.74|357.14|354.74|356.83|354.43|0
1629470010000|2021-08-20 14:33:30|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1629470020000|2021-08-20 14:33:40|357.3|354.9|357.14|354.74|357.3|354.9|356.98|354.58|0
1629470030000|2021-08-20 14:33:50|357.3|354.9|357.29|354.89|357.3|354.9|357.14|354.74|0
1629470040000|2021-08-20 14:34:00|357.45|355.05|357.29|354.89|357.61|355.21|357.29|354.89|0
1629470050000|2021-08-20 14:34:10|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1629470060000|2021-08-20 14:34:20|357.29|354.89|356.98|354.58|357.29|354.89|356.98|354.58|0
1629470070000|2021-08-20 14:34:30|357.14|354.74|356.82|354.42|357.14|354.74|356.82|354.42|0
1629470080000|2021-08-20 14:34:40|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1629470090000|2021-08-20 14:34:50|357.14|354.74|357.29|354.89|357.29|354.89|357.14|354.74|0
1629470100000|2021-08-20 14:35:00|357.45|355.05|357.76|355.36|357.76|355.36|357.45|355.05|0
1629470110000|2021-08-20 14:35:10|357.92|355.52|357.61|355.21|357.92|355.52|357.61|355.21|0
1629470120000|2021-08-20 14:35:20|357.45|355.05|357.92|355.52|357.92|355.52|357.45|355.05|0
1629470130000|2021-08-20 14:35:30|357.76|355.36|358.08|355.68|358.08|355.68|357.76|355.36|0
1629470140000|2021-08-20 14:35:40|358.15|355.75|358.55|356.15|358.55|356.15|358.08|355.68|0
1629470150000|2021-08-20 14:35:50|358.39|355.99|358.39|355.99|358.55|356.15|358.39|355.99|0
1629470160000|2021-08-20 14:36:00|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1629470170000|2021-08-20 14:36:10|358.39|355.99|358.23|355.83|358.39|355.99|357.92|355.52|0
1629470180000|2021-08-20 14:36:20|358.55|356.15|358.39|355.99|358.55|356.15|358.39|355.99|0
1629470190000|2021-08-20 14:36:30|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1629470200000|2021-08-20 14:36:40|358.39|355.99|357.92|355.52|358.39|355.99|357.92|355.52|0
1629470210000|2021-08-20 14:36:50|357.76|355.36|357.61|355.21|357.76|355.36|357.45|355.05|0
1629470220000|2021-08-20 14:37:00|357.45|355.05|356.67|354.27|357.45|355.05|356.67|354.27|0
1629470230000|2021-08-20 14:37:10|356.59|354.19|356.67|354.27|356.67|354.27|356.51|354.11|0
1629470240000|2021-08-20 14:37:20|356.51|354.11|357.29|354.89|357.29|354.89|356.51|354.11|0
1629470250000|2021-08-20 14:37:30|357.45|355.05|357.61|355.21|357.61|355.21|357.45|355.05|0
1629470260000|2021-08-20 14:37:40|357.45|355.05|357.14|354.74|357.45|355.05|357.14|354.74|0
1629470270000|2021-08-20 14:37:50|357.21|354.81|357.14|354.74|357.21|354.81|356.98|354.58|0
1629470280000|2021-08-20 14:38:00|357.29|354.89|357.45|355.05|357.61|355.21|357.29|354.89|0
1629470290000|2021-08-20 14:38:10|357.29|354.89|357.29|354.89|357.45|355.05|357.29|354.89|0
1629470300000|2021-08-20 14:38:20|357.61|355.21|357.45|355.05|357.76|355.36|357.45|355.05|0
1629470310000|2021-08-20 14:38:30|357.61|355.21|357.61|355.21|357.61|355.21|357.45|355.05|0
1629470320000|2021-08-20 14:38:40|357.84|355.44|357.61|355.21|357.84|355.44|357.61|355.21|0
1629470330000|2021-08-20 14:38:50|357.76|355.36|357.45|355.05|357.76|355.36|357.45|355.05|0
1629470340000|2021-08-20 14:39:00|357.29|354.89|356.2|353.8|357.29|354.89|356.2|353.8|0
1629470350000|2021-08-20 14:39:10|356.04|353.64|355.88|353.48|356.04|353.64|355.73|353.33|0
1629470360000|2021-08-20 14:39:20|356.04|353.64|355.57|353.17|356.04|353.64|355.57|353.17|0
1629470370000|2021-08-20 14:39:30|355.73|353.33|355.57|353.17|355.73|353.33|355.57|353.17|0
1629470380000|2021-08-20 14:39:40|355.88|353.48|356.04|353.64|356.04|353.64|355.88|353.48|0
1629470390000|2021-08-20 14:39:50|355.88|353.48|356.04|353.64|356.2|353.8|355.73|353.33|0
1629470400000|2021-08-20 14:40:00|356.2|353.8|356.35|353.95|356.51|354.11|356.2|353.8|0
1629470410000|2021-08-20 14:40:10|356.51|354.11|356.2|353.8|356.51|354.11|356.2|353.8|0
1629470420000|2021-08-20 14:40:20|356.04|353.64|356.2|353.8|356.2|353.8|356.04|353.64|0
1629470430000|2021-08-20 14:40:30|356.04|353.64|355.88|353.48|356.04|353.64|355.88|353.48|0
1629470440000|2021-08-20 14:40:40|355.73|353.33|355.41|353.01|355.73|353.33|355.41|353.01|0
1629470450000|2021-08-20 14:40:50|355.26|352.86|355.1|352.7|355.33|352.93|355.1|352.7|0
1629470460000|2021-08-20 14:41:00|354.95|352.55|354.79|352.39|354.95|352.55|354.79|352.39|0
1629470470000|2021-08-20 14:41:10|354.95|352.55|354.79|352.39|354.95|352.55|354.48|352.08|0
1629470480000|2021-08-20 14:41:20|354.95|352.55|355.1|352.7|355.26|352.86|354.95|352.55|0
1629470490000|2021-08-20 14:41:30|355.26|352.86|355.1|352.7|355.26|352.86|355.1|352.7|0
1629470500000|2021-08-20 14:41:40|355.26|352.86|355.26|352.86|355.41|353.01|355.26|352.86|0
1629470510000|2021-08-20 14:41:50|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1629470520000|2021-08-20 14:42:00|355.26|352.86|355.41|353.01|355.41|353.01|355.26|352.86|0
1629470530000|2021-08-20 14:42:10|355.57|353.17|355.57|353.17|355.73|353.33|355.57|353.17|0
1629470540000|2021-08-20 14:42:20|356.04|353.64|355.73|353.33|356.04|353.64|355.73|353.33|0
1629470550000|2021-08-20 14:42:30|355.88|353.48|355.73|353.33|355.88|353.48|355.73|353.33|0
1629470560000|2021-08-20 14:42:40|355.88|353.48|356.04|353.64|356.04|353.64|355.88|353.48|0
1629470570000|2021-08-20 14:42:50|356.2|353.8|356.04|353.64|356.2|353.8|355.88|353.48|0
1629470580000|2021-08-20 14:43:00|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1629470590000|2021-08-20 14:43:10|356.2|353.8|355.57|353.17|356.2|353.8|355.57|353.17|0
1629470600000|2021-08-20 14:43:20|355.73|353.33|355.41|353.01|355.73|353.33|355.41|353.01|0
1629470610000|2021-08-20 14:43:30|355.49|353.09|355.57|353.17|355.57|353.17|355.49|353.09|0
1629470620000|2021-08-20 14:43:40|355.41|353.01|355.57|353.17|355.57|353.17|355.26|352.86|0
1629470630000|2021-08-20 14:43:50|355.73|353.33|355.26|352.86|355.73|353.33|355.26|352.86|0
1629470640000|2021-08-20 14:44:00|355.41|353.01|355.57|353.17|355.57|353.17|355.26|352.86|0
1629470650000|2021-08-20 14:44:10|355.26|352.86|354.48|352.08|355.26|352.86|354.32|351.92|0
1629470660000|2021-08-20 14:44:20|354.32|351.92|354.48|352.08|354.48|352.08|354.32|351.92|0
1629470670000|2021-08-20 14:44:30|354.32|351.92|354.32|351.92|354.63|352.23|354.32|351.92|0
1629470680000|2021-08-20 14:44:40|354.01|351.61|354.32|351.92|354.32|351.92|354.01|351.61|0
1629470690000|2021-08-20 14:44:50|354.16|351.76|354.32|351.92|354.48|352.08|354.16|351.76|0
1629470700000|2021-08-20 14:45:00|354.48|352.08|354.32|351.92|354.79|352.39|354.32|351.92|0
1629470710000|2021-08-20 14:45:10|354.48|352.08|354.48|352.08|354.48|352.08|354.32|351.92|0
1629470720000|2021-08-20 14:45:20|354.63|352.23|354.79|352.39|354.79|352.39|354.48|352.08|0
1629470730000|2021-08-20 14:45:30|354.63|352.23|354.48|352.08|354.79|352.39|354.48|352.08|0
1629470740000|2021-08-20 14:45:40|354.32|351.92|354.63|352.23|354.63|352.23|354.32|351.92|0
1629470750000|2021-08-20 14:45:50|354.48|352.08|354.55|352.15|354.63|352.23|354.48|352.08|0
1629470760000|2021-08-20 14:46:00|354.63|352.23|354.01|351.61|354.79|352.39|354.01|351.61|0
1629470770000|2021-08-20 14:46:10|353.7|351.3|354.01|351.61|354.01|351.61|353.7|351.3|0
1629470780000|2021-08-20 14:46:20|354.32|351.92|354.48|352.08|354.48|352.08|354.32|351.92|0
1629470790000|2021-08-20 14:46:30|354.32|351.92|354.01|351.61|354.32|351.92|354.01|351.61|0
1629470800000|2021-08-20 14:46:40|354.16|351.76|354.48|352.08|354.48|352.08|354.16|351.76|0
1629470810000|2021-08-20 14:46:50|354.63|352.23|354.63|352.23|354.79|352.39|354.63|352.23|0
1629470820000|2021-08-20 14:47:00|354.79|352.39|354.94|352.54|355.1|352.7|354.79|352.39|0
1629470830000|2021-08-20 14:47:10|355.1|352.7|355.1|352.7|355.1|352.7|354.94|352.54|0
1629470840000|2021-08-20 14:47:20|354.94|352.54|355.1|352.7|355.1|352.7|354.94|352.54|0
1629470850000|2021-08-20 14:47:30|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1629470860000|2021-08-20 14:47:40|355.1|352.7|355.41|353.01|355.41|353.01|355.1|352.7|0
1629470870000|2021-08-20 14:47:50|355.1|352.7|354.94|352.54|355.1|352.7|354.94|352.54|0
1629470880000|2021-08-20 14:48:00|355.1|352.7|354.94|352.54|355.26|352.86|354.94|352.54|0
1629470890000|2021-08-20 14:48:10|355.1|352.7|354.94|352.54|355.26|352.86|354.94|352.54|0
1629470900000|2021-08-20 14:48:20|355.1|352.7|355.1|352.7|355.1|352.7|354.94|352.54|0
1629470910000|2021-08-20 14:48:30|354.94|352.54|354.94|352.54|354.94|352.54|354.94|352.54|0
1629470920000|2021-08-20 14:48:40|354.79|352.39|354.79|352.39|354.79|352.39|354.63|352.23|0
1629470930000|2021-08-20 14:48:50|354.63|352.23|355.02|352.62|355.02|352.62|354.63|352.23|0
1629470940000|2021-08-20 14:49:00|354.86|352.46|354.63|352.23|354.86|352.46|354.63|352.23|0
1629470950000|2021-08-20 14:49:10|354.47|352.07|354.63|352.23|354.63|352.23|354.47|352.07|0
1629470960000|2021-08-20 14:49:20|354.47|352.07|354.79|352.39|354.79|352.39|354.47|352.07|0
1629470970000|2021-08-20 14:49:30|354.63|352.23|354.79|352.39|354.79|352.39|354.63|352.23|0
1629470980000|2021-08-20 14:49:40|354.94|352.54|354.94|352.54|354.94|352.54|354.79|352.39|0
1629470990000|2021-08-20 14:49:50|354.79|352.39|354.63|352.23|354.79|352.39|354.63|352.23|0
1629471000000|2021-08-20 14:50:00|354.79|352.39|354.63|352.23|354.79|352.39|354.63|352.23|0
1629471010000|2021-08-20 14:50:10|354.79|352.39|354.47|352.07|354.79|352.39|354.47|352.07|0
1629471020000|2021-08-20 14:50:20|354.55|352.15|354.01|351.61|354.55|352.15|354.01|351.61|0
1629471030000|2021-08-20 14:50:30|354.16|351.76|354.32|351.92|354.32|351.92|354.16|351.76|0
1629471040000|2021-08-20 14:50:40|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1629471050000|2021-08-20 14:50:50|354.01|351.61|354.01|351.61|354.32|351.92|354.01|351.61|0
1629471060000|2021-08-20 14:51:00|353.92|351.52|353.85|351.45|353.92|351.52|353.85|351.45|0
1629471070000|2021-08-20 14:51:10|354.01|351.61|353.69|351.29|354.01|351.61|353.69|351.29|0
1629471080000|2021-08-20 14:51:20|353.54|351.14|353.38|350.98|353.54|351.14|353.38|350.98|0
1629471090000|2021-08-20 14:51:30|353.23|350.83|353.38|350.98|353.38|350.98|353.23|350.83|0
1629471100000|2021-08-20 14:51:40|353.23|350.83|352.91|350.51|353.23|350.83|352.91|350.51|0
1629471110000|2021-08-20 14:51:50|353.07|350.67|352.76|350.36|353.07|350.67|352.76|350.36|0
1629471120000|2021-08-20 14:52:00|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1629471130000|2021-08-20 14:52:10|352.76|350.36|353.23|350.83|353.23|350.83|352.76|350.36|0
1629471140000|2021-08-20 14:52:20|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1629471150000|2021-08-20 14:52:30|353.54|351.14|353.54|351.14|353.54|351.14|353.38|350.98|0
1629471160000|2021-08-20 14:52:40|353.69|351.29|353.38|350.98|353.69|351.29|353.38|350.98|0
1629471170000|2021-08-20 14:52:50|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1629471180000|2021-08-20 14:53:00|353.69|351.29|353.54|351.14|353.77|351.37|353.54|351.14|0
1629471190000|2021-08-20 14:53:10|353.61|351.21|353.85|351.45|353.85|351.45|353.61|351.21|0
1629471200000|2021-08-20 14:53:20|354|351.6|353.69|351.29|354|351.6|353.69|351.29|0
1629471210000|2021-08-20 14:53:30|353.85|351.45|354.32|351.92|354.32|351.92|353.85|351.45|0
1629471220000|2021-08-20 14:53:40|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1629471230000|2021-08-20 14:53:50|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1629471240000|2021-08-20 14:54:00|354.47|352.07|354.32|351.92|354.47|352.07|354.32|351.92|0
1629471250000|2021-08-20 14:54:10|354.47|352.07|354.47|352.07|354.47|352.07|354.32|351.92|0
1629471260000|2021-08-20 14:54:20|354.63|352.23|354.63|352.23|354.63|352.23|354.47|352.07|0
1629471270000|2021-08-20 14:54:30|354.78|352.38|355.1|352.7|355.1|352.7|354.78|352.38|0
1629471280000|2021-08-20 14:54:40|355.25|352.85|355.1|352.7|355.25|352.85|355.1|352.7|0
1629471290000|2021-08-20 14:54:50|354.94|352.54|355.1|352.7|355.1|352.7|354.94|352.54|0
1629471300000|2021-08-20 14:55:00|355.25|352.85|355.41|353.01|355.41|353.01|355.25|352.85|0
1629471310000|2021-08-20 14:55:10|355.25|352.85|355.88|353.48|355.88|353.48|355.25|352.85|0
1629471320000|2021-08-20 14:55:20|355.72|353.32|355.88|353.48|355.88|353.48|355.72|353.32|0
1629471330000|2021-08-20 14:55:30|355.56|353.16|355.41|353.01|355.72|353.32|355.41|353.01|0
1629471340000|2021-08-20 14:55:40|355.17|352.77|355.25|352.85|355.25|352.85|355.17|352.77|0
1629471350000|2021-08-20 14:55:50|354.94|352.54|355.1|352.7|355.1|352.7|354.94|352.54|0
1629471360000|2021-08-20 14:56:00|354.94|352.54|354.32|351.92|354.94|352.54|354.32|351.92|0
1629471370000|2021-08-20 14:56:10|354.16|351.76|354.63|352.23|354.63|352.23|354.16|351.76|0
1629471380000|2021-08-20 14:56:20|354.47|352.07|354.32|351.92|354.47|352.07|354.16|351.76|0
1629471390000|2021-08-20 14:56:30|354.16|351.76|354.32|351.92|354.32|351.92|354.16|351.76|0
1629471400000|2021-08-20 14:56:40|354.16|351.76|354.16|351.76|354.16|351.76|354|351.6|0
1629471410000|2021-08-20 14:56:50|354|351.6|354.31|351.91|354.31|351.91|354|351.6|0
1629471420000|2021-08-20 14:57:00|354.16|351.76|354|351.6|354.16|351.76|354|351.6|0
1629471430000|2021-08-20 14:57:10|353.85|351.45|354|351.6|354|351.6|353.85|351.45|0
1629471440000|2021-08-20 14:57:20|353.85|351.45|353.85|351.45|353.85|351.45|353.69|351.29|0
1629471450000|2021-08-20 14:57:30|354.16|351.76|354.31|351.91|354.31|351.91|354|351.6|0
1629471460000|2021-08-20 14:57:40|354.47|352.07|354.78|352.38|354.78|352.38|354.47|352.07|0
1629471470000|2021-08-20 14:57:50|355.1|352.7|354.78|352.38|355.1|352.7|354.78|352.38|0
1629471480000|2021-08-20 14:58:00|354.94|352.54|354.94|352.54|354.94|352.54|354.94|352.54|0
1629471490000|2021-08-20 14:58:10|354.78|352.38|354.47|352.07|354.78|352.38|354.47|352.07|0
1629471500000|2021-08-20 14:58:20|354.63|352.23|354.31|351.91|354.63|352.23|354.31|351.91|0
1629471510000|2021-08-20 14:58:30|354.39|351.99|354.47|352.07|354.47|352.07|354.39|351.99|0
1629471520000|2021-08-20 14:58:40|354.63|352.23|354.7|352.3|354.7|352.3|354.63|352.23|0
1629471530000|2021-08-20 14:58:50|354.78|352.38|354.47|352.07|354.78|352.38|354.47|352.07|0
1629471540000|2021-08-20 14:59:00|354.31|351.91|354.31|351.91|354.31|351.91|354.31|351.91|0
1629471550000|2021-08-20 14:59:10|354.16|351.76|354.16|351.76|354.31|351.91|354.16|351.76|0
1629471560000|2021-08-20 14:59:20|354.31|351.91|354|351.6|354.31|351.91|354|351.6|0
1629471570000|2021-08-20 14:59:30|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1629471580000|2021-08-20 14:59:40|353.69|351.29|353.53|351.13|353.85|351.45|353.53|351.13|0
1629471590000|2021-08-20 14:59:50|353.69|351.29|353.69|351.29|353.69|351.29|353.61|351.21|0
1629471600000|2021-08-20 15:00:00|353.53|351.13|353.85|351.45|353.85|351.45|353.53|351.13|0
1629471610000|2021-08-20 15:00:10|353.69|351.29|353.85|351.45|354|351.6|353.69|351.29|0
1629471620000|2021-08-20 15:00:20|354.16|351.76|354.47|352.07|354.47|352.07|354|351.6|0
1629471630000|2021-08-20 15:00:30|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1629471640000|2021-08-20 15:00:40|354.31|351.91|354|351.6|354.31|351.91|354|351.6|0
1629471650000|2021-08-20 15:00:50|354.16|351.76|354.39|351.99|354.39|351.99|354.16|351.76|0
1629471660000|2021-08-20 15:01:00|354.31|351.91|354.47|352.07|354.47|352.07|354.31|351.91|0
1629471670000|2021-08-20 15:01:10|354.16|351.76|353.85|351.45|354.16|351.76|353.85|351.45|0
1629471680000|2021-08-20 15:01:20|354|351.6|354.18|351.78|354.5|352.1|354|351.6|0
1629471690000|2021-08-20 15:01:30|354.03|351.63|354.03|351.63|354.18|351.78|354.03|351.63|0
1629471700000|2021-08-20 15:01:40|353.87|351.47|354.03|351.63|354.03|351.63|353.87|351.47|0
1629471710000|2021-08-20 15:01:50|353.87|351.47|353.87|351.47|354.03|351.63|353.87|351.47|0
1629471720000|2021-08-20 15:02:00|354.03|351.63|354.65|352.25|354.65|352.25|354.03|351.63|0
1629471730000|2021-08-20 15:02:10|354.96|352.56|354.96|352.56|354.96|352.56|354.81|352.41|0
1629471740000|2021-08-20 15:02:20|354.81|352.41|354.34|351.94|354.81|352.41|354.34|351.94|0
1629471750000|2021-08-20 15:02:30|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1629471760000|2021-08-20 15:02:40|354.18|351.78|354.18|351.78|354.34|351.94|354.18|351.78|0
1629471770000|2021-08-20 15:02:50|354.03|351.63|354.18|351.78|354.18|351.78|354.03|351.63|0
1629471780000|2021-08-20 15:03:00|354.03|351.63|353.87|351.47|354.03|351.63|353.87|351.47|0
1629471790000|2021-08-20 15:03:10|353.72|351.32|353.72|351.32|353.87|351.47|353.72|351.32|0
1629471800000|2021-08-20 15:03:20|353.56|351.16|353.72|351.32|353.72|351.32|353.56|351.16|0
1629471810000|2021-08-20 15:03:30|353.87|351.47|353.87|351.47|354.1|351.7|353.87|351.47|0
1629471820000|2021-08-20 15:03:40|354.03|351.63|354.18|351.78|354.18|351.78|354.03|351.63|0
1629471830000|2021-08-20 15:03:50|354.03|351.63|354.34|351.94|354.34|351.94|354.03|351.63|0
1629471840000|2021-08-20 15:04:00|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1629471850000|2021-08-20 15:04:10|353.87|351.47|353.56|351.16|353.87|351.47|353.56|351.16|0
1629471860000|2021-08-20 15:04:20|353.72|351.32|353.56|351.16|353.72|351.32|353.4|351|0
1629471870000|2021-08-20 15:04:30|353.72|351.32|353.56|351.16|353.72|351.32|353.56|351.16|0
1629471880000|2021-08-20 15:04:40|353.4|351|353.4|351|353.4|351|353.25|350.85|0
1629471890000|2021-08-20 15:04:50|353.25|350.85|353.25|350.85|353.25|350.85|353.25|350.85|0
1629471900000|2021-08-20 15:05:00|353.09|350.69|352.94|350.54|353.09|350.69|352.94|350.54|0
1629471910000|2021-08-20 15:05:10|353.09|350.69|353.25|350.85|353.25|350.85|352.94|350.54|0
1629471920000|2021-08-20 15:05:20|353.09|350.69|353.4|351|353.4|351|353.09|350.69|0
1629471930000|2021-08-20 15:05:30|353.56|351.16|354.18|351.78|354.18|351.78|353.56|351.16|0
1629471940000|2021-08-20 15:05:40|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1629471950000|2021-08-20 15:05:50|354.18|351.78|353.87|351.47|354.18|351.78|353.87|351.47|0
1629471960000|2021-08-20 15:06:00|353.72|351.32|353.72|351.32|353.72|351.32|353.56|351.16|0
1629471970000|2021-08-20 15:06:10|353.63|351.23|354.03|351.63|354.03|351.63|353.63|351.23|0
1629471980000|2021-08-20 15:06:20|353.87|351.47|354.03|351.63|354.03|351.63|353.87|351.47|0
1629471990000|2021-08-20 15:06:30|353.87|351.47|353.71|351.31|353.87|351.47|353.56|351.16|0
1629472000000|2021-08-20 15:06:40|353.56|351.16|353.4|351|353.56|351.16|353.4|351|0
1629472010000|2021-08-20 15:06:50|353.56|351.16|353.87|351.47|353.87|351.47|353.56|351.16|0
1629472020000|2021-08-20 15:07:00|353.71|351.31|353.25|350.85|353.71|351.31|353.25|350.85|0
1629472030000|2021-08-20 15:07:10|353.4|351|353.71|351.31|353.71|351.31|353.4|351|0
1629472040000|2021-08-20 15:07:20|353.87|351.47|354.03|351.63|354.03|351.63|353.87|351.47|0
1629472050000|2021-08-20 15:07:30|354.18|351.78|354.03|351.63|354.49|352.09|354.03|351.63|0
1629472060000|2021-08-20 15:07:40|354.18|351.78|354.34|351.94|354.34|351.94|354.03|351.63|0
1629472070000|2021-08-20 15:07:50|354.18|351.78|354.34|351.94|354.34|351.94|354.18|351.78|0
1629472080000|2021-08-20 15:08:00|354.18|351.78|354.34|351.94|354.34|351.94|354.18|351.78|0
1629472090000|2021-08-20 15:08:10|354.49|352.09|354.49|352.09|354.65|352.25|354.49|352.09|0
1629472100000|2021-08-20 15:08:20|354.65|352.25|354.65|352.25|354.72|352.32|354.65|352.25|0
1629472110000|2021-08-20 15:08:30|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1629472120000|2021-08-20 15:08:40|354.65|352.25|354.96|352.56|354.96|352.56|354.65|352.25|0
1629472140000|2021-08-20 15:09:00|355.12|352.72|354.8|352.4|355.12|352.72|354.8|352.4|0
1629472150000|2021-08-20 15:09:10|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1629472160000|2021-08-20 15:09:20|354.8|352.4|354.8|352.4|354.8|352.4|354.72|352.32|0
1629472170000|2021-08-20 15:09:30|354.96|352.56|355.12|352.72|355.12|352.72|354.96|352.56|0
1629472180000|2021-08-20 15:09:40|355.27|352.87|355.27|352.87|355.27|352.87|355.12|352.72|0
1629472190000|2021-08-20 15:09:50|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1629472200000|2021-08-20 15:10:00|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1629472210000|2021-08-20 15:10:10|355.12|352.72|355.58|353.18|355.58|353.18|355.12|352.72|0
1629472220000|2021-08-20 15:10:20|355.74|353.34|355.9|353.5|355.9|353.5|355.74|353.34|0
1629472230000|2021-08-20 15:10:30|355.74|353.34|355.82|353.42|355.82|353.42|355.74|353.34|0
1629472240000|2021-08-20 15:10:40|355.58|353.18|355.58|353.18|355.58|353.18|355.58|353.18|0
1629472250000|2021-08-20 15:10:50|355.43|353.03|355.58|353.18|355.58|353.18|355.43|353.03|0
1629472260000|2021-08-20 15:11:00|355.74|353.34|355.74|353.34|355.74|353.34|355.74|353.34|0
1629472270000|2021-08-20 15:11:10|355.58|353.18|355.43|353.03|355.58|353.18|355.43|353.03|0
1629472280000|2021-08-20 15:11:20|355.58|353.18|355.43|353.03|355.58|353.18|355.27|352.87|0
1629472290000|2021-08-20 15:11:30|355.27|352.87|355.27|352.87|355.27|352.87|355.12|352.72|0
1629472300000|2021-08-20 15:11:40|355.12|352.72|355.27|352.87|355.27|352.87|355.12|352.72|0
1629472310000|2021-08-20 15:11:50|355.19|352.79|355.43|353.03|355.43|353.03|355.19|352.79|0
1629472320000|2021-08-20 15:12:00|355.58|353.18|355.19|352.79|355.58|353.18|355.19|352.79|0
1629472330000|2021-08-20 15:12:10|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1629472340000|2021-08-20 15:12:20|354.96|352.56|355.12|352.72|355.12|352.72|354.96|352.56|0
1629472350000|2021-08-20 15:12:30|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1629472360000|2021-08-20 15:12:40|355.43|353.03|355.43|353.03|355.58|353.18|355.43|353.03|0
1629472370000|2021-08-20 15:12:50|355.58|353.18|355.58|353.18|355.58|353.18|355.43|353.03|0
1629472380000|2021-08-20 15:13:00|355.9|353.5|356.05|353.65|356.05|353.65|355.9|353.5|0
1629472390000|2021-08-20 15:13:10|356.13|353.73|356.21|353.81|356.21|353.81|356.05|353.65|0
1629472410000|2021-08-20 15:13:30|356.05|353.65|356.21|353.81|356.21|353.81|356.05|353.65|0
1629472420000|2021-08-20 15:13:40|356.05|353.65|356.05|353.65|356.05|353.65|355.9|353.5|0
1629472430000|2021-08-20 15:13:50|355.9|353.5|356.05|353.65|356.05|353.65|355.9|353.5|0
1629472440000|2021-08-20 15:14:00|355.9|353.5|355.74|353.34|355.9|353.5|355.58|353.18|0
1629472450000|2021-08-20 15:14:10|355.58|353.18|355.58|353.18|355.74|353.34|355.58|353.18|0
1629472460000|2021-08-20 15:14:20|355.43|353.03|355.9|353.5|355.9|353.5|355.43|353.03|0
1629472480000|2021-08-20 15:14:40|356.05|353.65|355.97|353.57|356.05|353.65|355.97|353.57|0
1629472490000|2021-08-20 15:14:50|355.89|353.49|355.89|353.49|356.05|353.65|355.89|353.49|0
1629472500000|2021-08-20 15:15:00|355.74|353.34|356.21|353.81|356.21|353.81|355.74|353.34|0
1629472510000|2021-08-20 15:15:10|356.36|353.96|356.05|353.65|356.36|353.96|356.05|353.65|0
1629472520000|2021-08-20 15:15:20|356.21|353.81|356.05|353.65|356.21|353.81|356.05|353.65|0
1629472540000|2021-08-20 15:15:40|355.89|353.49|355.58|353.18|355.89|353.49|355.58|353.18|0
1629472550000|2021-08-20 15:15:50|355.43|353.03|355.58|353.18|355.58|353.18|355.43|353.03|0
1629472560000|2021-08-20 15:16:00|355.74|353.34|355.74|353.34|355.74|353.34|355.58|353.18|0
1629472570000|2021-08-20 15:16:10|355.89|353.49|355.74|353.34|355.89|353.49|355.74|353.34|0
1629472580000|2021-08-20 15:16:20|355.58|353.18|355.43|353.03|355.58|353.18|355.43|353.03|0
1629472590000|2021-08-20 15:16:30|355.58|353.18|355.43|353.03|355.58|353.18|355.43|353.03|0
1629472600000|2021-08-20 15:16:40|355.58|353.18|355.58|353.18|355.58|353.18|355.43|353.03|0
1629472610000|2021-08-20 15:16:50|355.43|353.03|355.27|352.87|355.58|353.18|355.27|352.87|0
1629472620000|2021-08-20 15:17:00|355.11|352.71|355.27|352.87|355.27|352.87|355.11|352.71|0
1629472630000|2021-08-20 15:17:10|355.43|353.03|355.43|353.03|355.43|353.03|355.43|353.03|0
1629472640000|2021-08-20 15:17:20|355.74|353.34|355.43|353.03|355.74|353.34|355.43|353.03|0
1629472650000|2021-08-20 15:17:30|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1629472660000|2021-08-20 15:17:40|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1629472670000|2021-08-20 15:17:50|354.96|352.56|355.03|352.63|355.03|352.63|354.96|352.56|0
1629472680000|2021-08-20 15:18:00|354.96|352.56|354.72|352.32|354.96|352.56|354.72|352.32|0
1629472690000|2021-08-20 15:18:10|354.8|352.4|354.49|352.09|354.8|352.4|354.49|352.09|0
1629472700000|2021-08-20 15:18:20|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1629472710000|2021-08-20 15:18:30|354.49|352.09|354.64|352.24|354.64|352.24|354.49|352.09|0
1629472720000|2021-08-20 15:18:40|354.8|352.4|355.11|352.71|355.11|352.71|354.8|352.4|0
1629472730000|2021-08-20 15:18:50|355.27|352.87|355.27|352.87|355.27|352.87|355.11|352.71|0
1629472740000|2021-08-20 15:19:00|355.11|352.71|355.27|352.87|355.27|352.87|355.11|352.71|0
1629472750000|2021-08-20 15:19:10|355.11|352.71|354.96|352.56|355.11|352.71|354.96|352.56|0
1629472760000|2021-08-20 15:19:20|354.8|352.4|354.56|352.16|354.8|352.4|354.56|352.16|0
1629472770000|2021-08-20 15:19:30|354.49|352.09|354.64|352.24|354.64|352.24|354.49|352.09|0
1629472780000|2021-08-20 15:19:40|354.8|352.4|354.8|352.4|354.8|352.4|354.64|352.24|0
1629472790000|2021-08-20 15:19:50|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1629472800000|2021-08-20 15:20:00|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1629472810000|2021-08-20 15:20:10|354.96|352.56|355.11|352.71|355.11|352.71|354.96|352.56|0
1629472820000|2021-08-20 15:20:20|355.27|352.87|355.58|353.18|355.58|353.18|355.27|352.87|0
1629472830000|2021-08-20 15:20:30|355.74|353.34|355.74|353.34|355.74|353.34|355.58|353.18|0
1629472840000|2021-08-20 15:20:40|355.89|353.49|355.74|353.34|355.89|353.49|355.66|353.26|0
1629472850000|2021-08-20 15:20:50|355.58|353.18|355.58|353.18|355.74|353.34|355.58|353.18|0
1629472860000|2021-08-20 15:21:00|355.42|353.02|355.27|352.87|355.42|353.02|355.27|352.87|0
1629472870000|2021-08-20 15:21:10|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1629472880000|2021-08-20 15:21:20|354.96|352.56|354.96|352.56|355.11|352.71|354.96|352.56|0
1629472890000|2021-08-20 15:21:30|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1629472910000|2021-08-20 15:21:50|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1629472920000|2021-08-20 15:22:00|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1629472930000|2021-08-20 15:22:10|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1629472940000|2021-08-20 15:22:20|355.11|352.71|354.96|352.56|355.11|352.71|354.96|352.56|0
1629472950000|2021-08-20 15:22:30|354.8|352.4|354.96|352.56|354.96|352.56|354.8|352.4|0
1629472960000|2021-08-20 15:22:40|354.95|352.55|354.95|352.55|355.11|352.71|354.95|352.55|0
1629472970000|2021-08-20 15:22:50|355.11|352.71|355.27|352.87|355.27|352.87|355.11|352.71|0
1629472980000|2021-08-20 15:23:00|355.42|353.02|355.27|352.87|355.42|353.02|355.27|352.87|0
1629472990000|2021-08-20 15:23:10|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1629473000000|2021-08-20 15:23:20|355.11|352.71|355.42|353.02|355.42|353.02|355.11|352.71|0
1629473020000|2021-08-20 15:23:40|355.27|352.87|355.42|353.02|355.42|353.02|355.27|352.87|0
1629473030000|2021-08-20 15:23:50|355.58|353.18|355.73|353.33|355.73|353.33|355.58|353.18|0
1629473040000|2021-08-20 15:24:00|355.58|353.18|355.58|353.18|355.73|353.33|355.58|353.18|0
1629473050000|2021-08-20 15:24:10|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1629473060000|2021-08-20 15:24:20|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629473070000|2021-08-20 15:24:30|355.81|353.41|355.73|353.33|355.89|353.49|355.73|353.33|0
1629473080000|2021-08-20 15:24:40|355.65|353.25|355.58|353.18|355.65|353.25|355.58|353.18|0
1629473090000|2021-08-20 15:24:50|355.42|353.02|355.42|353.02|355.5|353.1|355.42|353.02|0
1629473100000|2021-08-20 15:25:00|355.58|353.18|355.73|353.33|355.73|353.33|355.58|353.18|0
1629473120000|2021-08-20 15:25:20|355.58|353.18|355.58|353.18|355.58|353.18|355.27|352.87|0
1629473130000|2021-08-20 15:25:30|355.73|353.33|355.89|353.49|355.89|353.49|355.73|353.33|0
1629473140000|2021-08-20 15:25:40|355.73|353.33|355.89|353.49|355.89|353.49|355.73|353.33|0
1629473150000|2021-08-20 15:25:50|355.97|353.57|356.05|353.65|356.05|353.65|355.97|353.57|0
1629473160000|2021-08-20 15:26:00|356.2|353.8|356.2|353.8|356.2|353.8|356.05|353.65|0
1629473170000|2021-08-20 15:26:10|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1629473180000|2021-08-20 15:26:20|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1629473190000|2021-08-20 15:26:30|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1629473200000|2021-08-20 15:26:40|356.05|353.65|356.36|353.96|356.36|353.96|356.05|353.65|0
1629473210000|2021-08-20 15:26:50|356.51|354.11|356.2|353.8|356.51|354.11|356.2|353.8|0
1629473220000|2021-08-20 15:27:00|356.05|353.65|355.73|353.33|356.05|353.65|355.73|353.33|0
1629473230000|2021-08-20 15:27:10|355.58|353.18|355.89|353.49|355.89|353.49|355.58|353.18|0
1629473240000|2021-08-20 15:27:20|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1629473250000|2021-08-20 15:27:30|355.58|353.18|355.58|353.18|355.73|353.33|355.58|353.18|0
1629473260000|2021-08-20 15:27:40|355.26|352.86|355.42|353.02|355.42|353.02|355.26|352.86|0
1629473270000|2021-08-20 15:27:50|355.26|352.86|355.11|352.71|355.26|352.86|355.11|352.71|0
1629473280000|2021-08-20 15:28:00|354.8|352.4|354.64|352.24|354.8|352.4|354.64|352.24|0
1629473290000|2021-08-20 15:28:10|354.8|352.4|354.64|352.24|354.8|352.4|354.64|352.24|0
1629473300000|2021-08-20 15:28:20|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1629473310000|2021-08-20 15:28:30|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1629473320000|2021-08-20 15:28:40|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1629473330000|2021-08-20 15:28:50|354.17|351.77|353.86|351.46|354.17|351.77|353.86|351.46|0
1629473340000|2021-08-20 15:29:00|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1629473350000|2021-08-20 15:29:10|353.86|351.46|354.02|351.62|354.02|351.62|353.86|351.46|0
1629473360000|2021-08-20 15:29:20|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1629473370000|2021-08-20 15:29:30|354.33|351.93|354.17|351.77|354.33|351.93|354.17|351.77|0
1629473380000|2021-08-20 15:29:40|354.33|351.93|354.02|351.62|354.33|351.93|354.02|351.62|0
1629473390000|2021-08-20 15:29:50|354.17|351.77|354.02|351.62|354.17|351.77|354.02|351.62|0
1629473400000|2021-08-20 15:30:00|354.33|351.93|354.48|352.08|354.48|352.08|354.33|351.93|0
1629473410000|2021-08-20 15:30:10|354.64|352.24|354.48|352.08|354.95|352.55|354.48|352.08|0
1629473420000|2021-08-20 15:30:20|354.64|352.24|354.95|352.55|354.95|352.55|354.64|352.24|0
1629473430000|2021-08-20 15:30:30|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1629473440000|2021-08-20 15:30:40|354.95|352.55|354.95|352.55|355.26|352.86|354.95|352.55|0
1629473450000|2021-08-20 15:30:50|354.8|352.4|354.95|352.55|354.95|352.55|354.8|352.4|0
1629473460000|2021-08-20 15:31:00|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1629473470000|2021-08-20 15:31:10|355.26|352.86|354.8|352.4|355.26|352.86|354.8|352.4|0
1629473480000|2021-08-20 15:31:20|354.95|352.55|355.11|352.71|355.11|352.71|354.95|352.55|0
1629473490000|2021-08-20 15:31:30|355.26|352.86|355.26|352.86|355.42|353.02|355.26|352.86|0
1629473500000|2021-08-20 15:31:40|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1629473510000|2021-08-20 15:31:50|355.26|352.86|355.26|352.86|355.34|352.94|355.11|352.71|0
1629473540000|2021-08-20 15:32:20|355.11|352.71|354.95|352.55|355.11|352.71|354.95|352.55|0
1629473550000|2021-08-20 15:32:30|355.11|352.71|355.26|352.86|355.26|352.86|355.11|352.71|0
1629473560000|2021-08-20 15:32:40|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1629473570000|2021-08-20 15:32:50|355.57|353.17|355.49|353.09|355.57|353.17|355.42|353.02|0
1629473580000|2021-08-20 15:33:00|355.42|353.02|355.57|353.17|355.57|353.17|355.42|353.02|0
1629473590000|2021-08-20 15:33:10|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1629473600000|2021-08-20 15:33:20|355.73|353.33|356.04|353.64|356.04|353.64|355.73|353.33|0
1629473610000|2021-08-20 15:33:30|356.12|353.72|356.2|353.8|356.2|353.8|356.12|353.72|0
1629473620000|2021-08-20 15:33:40|356.36|353.96|356.27|353.87|356.36|353.96|356.27|353.87|0
1629473630000|2021-08-20 15:33:50|356.2|353.8|356.36|353.96|356.36|353.96|356.04|353.64|0
1629473640000|2021-08-20 15:34:00|356.51|354.11|356.67|354.27|356.67|354.27|356.51|354.11|0
1629473650000|2021-08-20 15:34:10|356.51|354.11|356.67|354.27|356.67|354.27|356.51|354.11|0
1629473660000|2021-08-20 15:34:20|356.51|354.11|356.51|354.11|356.67|354.27|356.51|354.11|0
1629473670000|2021-08-20 15:34:30|356.82|354.42|356.82|354.42|356.82|354.42|356.67|354.27|0
1629473680000|2021-08-20 15:34:40|356.98|354.58|356.82|354.42|356.98|354.58|356.82|354.42|0
1629473690000|2021-08-20 15:34:50|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1629473700000|2021-08-20 15:35:00|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1629473710000|2021-08-20 15:35:10|357.29|354.89|357.29|354.89|357.29|354.89|357.14|354.74|0
1629473720000|2021-08-20 15:35:20|357.45|355.05|357.45|355.05|357.45|355.05|357.29|354.89|0
1629473730000|2021-08-20 15:35:30|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1629473740000|2021-08-20 15:35:40|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1629473750000|2021-08-20 15:35:50|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1629473770000|2021-08-20 15:36:10|357.14|354.74|356.98|354.58|357.29|354.89|356.98|354.58|0
1629473780000|2021-08-20 15:36:20|356.82|354.42|356.82|354.42|356.98|354.58|356.82|354.42|0
1629473790000|2021-08-20 15:36:30|356.67|354.27|356.51|354.11|356.67|354.27|356.51|354.11|0
1629473810000|2021-08-20 15:36:50|356.43|354.03|356.35|353.95|356.43|354.03|356.35|353.95|0
1629473820000|2021-08-20 15:37:00|356.51|354.11|356.67|354.27|356.67|354.27|356.51|354.11|0
1629473830000|2021-08-20 15:37:10|356.51|354.11|356.51|354.11|356.51|354.11|356.35|353.95|0
1629473840000|2021-08-20 15:37:20|356.67|354.27|356.51|354.11|356.67|354.27|356.51|354.11|0
1629473850000|2021-08-20 15:37:30|356.35|353.95|356.2|353.8|356.35|353.95|356.04|353.64|0
1629473860000|2021-08-20 15:37:40|356.12|353.72|356.04|353.64|356.2|353.8|356.04|353.64|0
1629473880000|2021-08-20 15:38:00|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1629473890000|2021-08-20 15:38:10|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1629473900000|2021-08-20 15:38:20|355.73|353.33|355.88|353.48|355.88|353.48|355.73|353.33|0
1629473910000|2021-08-20 15:38:30|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1629473920000|2021-08-20 15:38:40|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1629473930000|2021-08-20 15:38:50|355.73|353.33|355.57|353.17|355.73|353.33|355.57|353.17|0
1629473940000|2021-08-20 15:39:00|355.26|352.86|354.95|352.55|355.57|353.17|354.95|352.55|0
1629473950000|2021-08-20 15:39:10|354.64|352.24|354.64|352.24|354.79|352.39|354.64|352.24|0
1629473960000|2021-08-20 15:39:20|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1629473970000|2021-08-20 15:39:30|354.64|352.24|354.48|352.08|354.64|352.24|354.48|352.08|0
1629473980000|2021-08-20 15:39:40|354.32|351.92|354.48|352.08|354.48|352.08|354.32|351.92|0
1629473990000|2021-08-20 15:39:50|354.79|352.39|354.95|352.55|354.95|352.55|354.71|352.31|0
1629474000000|2021-08-20 15:40:00|355.1|352.7|354.95|352.55|355.1|352.7|354.79|352.39|0
1629474010000|2021-08-20 15:40:10|355.1|352.7|354.95|352.55|355.1|352.7|354.95|352.55|0
1629474020000|2021-08-20 15:40:20|355.1|352.7|355.73|353.33|355.73|353.33|355.1|352.7|0
1629474030000|2021-08-20 15:40:30|355.57|353.17|355.73|353.33|355.73|353.33|355.42|353.02|0
1629474040000|2021-08-20 15:40:40|355.42|353.02|355.57|353.17|355.57|353.17|355.42|353.02|0
1629474050000|2021-08-20 15:40:50|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1629474060000|2021-08-20 15:41:00|355.1|352.7|355.26|352.86|355.26|352.86|355.02|352.62|0
1629474070000|2021-08-20 15:41:10|355.1|352.7|354.64|352.24|355.1|352.7|354.64|352.24|0
1629474080000|2021-08-20 15:41:20|354.48|352.08|354.17|351.77|354.48|352.08|354.17|351.77|0
1629474090000|2021-08-20 15:41:30|354.32|351.92|354.32|351.92|354.48|352.08|354.32|351.92|0
1629474100000|2021-08-20 15:41:40|354.48|352.08|354.32|351.92|354.63|352.23|354.32|351.92|0
1629474110000|2021-08-20 15:41:50|354.48|352.08|354.71|352.31|354.71|352.31|354.48|352.08|0
1629474120000|2021-08-20 15:42:00|354.87|352.47|355.26|352.86|355.26|352.86|354.79|352.39|0
1629474130000|2021-08-20 15:42:10|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1629474140000|2021-08-20 15:42:20|355.18|352.78|355.57|353.17|355.57|353.17|355.18|352.78|0
1629474150000|2021-08-20 15:42:30|355.41|353.01|354.95|352.55|355.41|353.01|354.95|352.55|0
1629474160000|2021-08-20 15:42:40|354.79|352.39|354.95|352.55|354.95|352.55|354.79|352.39|0
1629474170000|2021-08-20 15:42:50|354.79|352.39|354.95|352.55|354.95|352.55|354.79|352.39|0
1629474180000|2021-08-20 15:43:00|354.79|352.39|354.48|352.08|354.79|352.39|354.48|352.08|0
1629474190000|2021-08-20 15:43:10|354.17|351.77|354.32|351.92|354.32|351.92|354.17|351.77|0
1629474200000|2021-08-20 15:43:20|354.17|351.77|354.32|351.92|354.32|351.92|354.17|351.77|0
1629474210000|2021-08-20 15:43:30|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1629474220000|2021-08-20 15:43:40|354.48|352.08|354.63|352.23|354.63|352.23|354.48|352.08|0
1629474230000|2021-08-20 15:43:50|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1629474240000|2021-08-20 15:44:00|355.1|352.7|354.95|352.55|355.26|352.86|354.95|352.55|0
1629474250000|2021-08-20 15:44:10|355.1|352.7|355.1|352.7|355.1|352.7|354.95|352.55|0
1629474260000|2021-08-20 15:44:20|354.95|352.55|355.26|352.86|355.26|352.86|354.95|352.55|0
1629474270000|2021-08-20 15:44:30|355.41|353.01|355.1|352.7|355.41|353.01|355.1|352.7|0
1629474280000|2021-08-20 15:44:40|354.95|352.55|354.95|352.55|355.1|352.7|354.95|352.55|0
1629474290000|2021-08-20 15:44:50|354.86|352.46|355.02|352.62|355.02|352.62|354.86|352.46|0
1629474300000|2021-08-20 15:45:00|355.26|352.86|354.95|352.55|355.26|352.86|354.95|352.55|0
1629474310000|2021-08-20 15:45:10|354.71|352.31|354.79|352.39|354.79|352.39|354.71|352.31|0
1629474320000|2021-08-20 15:45:20|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1629474330000|2021-08-20 15:45:30|354.79|352.39|354.79|352.39|354.95|352.55|354.79|352.39|0
1629474340000|2021-08-20 15:45:40|354.63|352.23|354.95|352.55|354.95|352.55|354.63|352.23|0
1629474350000|2021-08-20 15:45:50|355.02|352.62|354.95|352.55|355.02|352.62|354.95|352.55|0
1629474360000|2021-08-20 15:46:00|355.1|352.7|354.79|352.39|355.1|352.7|354.79|352.39|0
1629474380000|2021-08-20 15:46:20|354.86|352.46|354.94|352.54|354.94|352.54|354.86|352.46|0
1629474390000|2021-08-20 15:46:30|355.1|352.7|355.26|352.86|355.26|352.86|355.1|352.7|0
1629474400000|2021-08-20 15:46:40|355.18|352.78|354.94|352.54|355.18|352.78|354.79|352.39|0
1629474410000|2021-08-20 15:46:50|354.79|352.39|354.63|352.23|354.79|352.39|354.63|352.23|0
1629474420000|2021-08-20 15:47:00|354.79|352.39|354.94|352.54|354.94|352.54|354.79|352.39|0
1629474430000|2021-08-20 15:47:10|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1629474440000|2021-08-20 15:47:20|354.94|352.54|354.79|352.39|354.94|352.54|354.79|352.39|0
1629474450000|2021-08-20 15:47:30|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1629474460000|2021-08-20 15:47:40|354.48|352.08|354.48|352.08|354.63|352.23|354.48|352.08|0
1629474470000|2021-08-20 15:47:50|354.16|351.76|354.32|351.92|354.32|351.92|354.16|351.76|0
1629474480000|2021-08-20 15:48:00|354.16|351.76|354.32|351.92|354.32|351.92|354.16|351.76|0
1629474490000|2021-08-20 15:48:10|354.16|351.76|354.32|351.92|354.32|351.92|354.16|351.76|0
1629474500000|2021-08-20 15:48:20|354.48|352.08|354.48|352.08|354.63|352.23|354.48|352.08|0
1629474510000|2021-08-20 15:48:30|354.32|351.92|354.39|351.99|354.39|351.99|354.32|351.92|0
1629474520000|2021-08-20 15:48:40|354.32|351.92|354.32|351.92|354.32|351.92|354.16|351.76|0
1629474530000|2021-08-20 15:48:50|354.16|351.76|354.32|351.92|354.32|351.92|354.16|351.76|0
1629474540000|2021-08-20 15:49:00|354.16|351.76|354.16|351.76|354.32|351.92|354.16|351.76|0
1629474550000|2021-08-20 15:49:10|354.24|351.84|354.16|351.76|354.24|351.84|354.01|351.61|0
1629474560000|2021-08-20 15:49:20|354.48|352.08|354.32|351.92|354.48|352.08|354.32|351.92|0
1629474570000|2021-08-20 15:49:30|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1629474580000|2021-08-20 15:49:40|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1629474600000|2021-08-20 15:50:00|354.79|352.39|354.79|352.39|354.79|352.39|354.63|352.23|0
1629474610000|2021-08-20 15:50:10|354.63|352.23|354.71|352.31|354.71|352.31|354.63|352.23|0
1629474620000|2021-08-20 15:50:20|354.94|352.54|355.72|353.32|355.72|353.32|354.94|352.54|0
1629474630000|2021-08-20 15:50:30|355.57|353.17|355.57|353.17|355.57|353.17|355.41|353.01|0
1629474640000|2021-08-20 15:50:40|355.72|353.32|355.26|352.86|355.72|353.32|355.26|352.86|0
1629474650000|2021-08-20 15:50:50|355.1|352.7|355.25|352.85|355.25|352.85|355.1|352.7|0
1629474660000|2021-08-20 15:51:00|354.94|352.54|355.17|352.77|355.17|352.77|354.94|352.54|0
1629474670000|2021-08-20 15:51:10|355.25|352.85|355.1|352.7|355.25|352.85|355.1|352.7|0
1629474680000|2021-08-20 15:51:20|354.94|352.54|354.63|352.23|354.94|352.54|354.63|352.23|0
1629474690000|2021-08-20 15:51:30|354.71|352.31|354.63|352.23|354.71|352.31|354.63|352.23|0
1629474700000|2021-08-20 15:51:40|354.47|352.07|354.47|352.07|354.63|352.23|354.47|352.07|0
1629474710000|2021-08-20 15:51:50|354.32|351.92|354.39|351.99|354.39|351.99|354.32|351.92|0
1629474720000|2021-08-20 15:52:00|354.01|351.61|354.01|351.61|354.16|351.76|354.01|351.61|0
1629474730000|2021-08-20 15:52:10|353.85|351.45|353.85|351.45|353.85|351.45|353.7|351.3|0
1629474740000|2021-08-20 15:52:20|353.7|351.3|353.85|351.45|353.85|351.45|353.7|351.3|0
1629474750000|2021-08-20 15:52:30|353.54|351.14|353.7|351.3|353.7|351.3|353.54|351.14|0
1629474760000|2021-08-20 15:52:40|353.54|351.14|353.54|351.14|353.7|351.3|353.54|351.14|0
1629474770000|2021-08-20 15:52:50|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1629474780000|2021-08-20 15:53:00|353.85|351.45|353.85|351.45|354.01|351.61|353.85|351.45|0
1629474790000|2021-08-20 15:53:10|354.01|351.61|354.63|352.23|354.63|352.23|354.01|351.61|0
1629474800000|2021-08-20 15:53:20|354.47|352.07|354.32|351.92|354.47|352.07|354.32|351.92|0
1629474810000|2021-08-20 15:53:30|354.47|352.07|354.63|352.23|354.63|352.23|354.47|352.07|0
1629474820000|2021-08-20 15:53:40|354.47|352.07|354.47|352.07|354.79|352.39|354.47|352.07|0
1629474830000|2021-08-20 15:53:50|354.32|351.92|354.16|351.76|354.32|351.92|354.16|351.76|0
1629474840000|2021-08-20 15:54:00|354.32|351.92|354.47|352.07|354.47|352.07|354.16|351.76|0
1629474850000|2021-08-20 15:54:10|354.32|351.92|354.16|351.76|354.47|352.07|354.16|351.76|0
1629474860000|2021-08-20 15:54:20|354.32|351.92|354.16|351.76|354.32|351.92|354.16|351.76|0
1629474870000|2021-08-20 15:54:30|354.01|351.61|354.16|351.76|354.16|351.76|354.01|351.61|0
1629474880000|2021-08-20 15:54:40|354.01|351.61|354.32|351.92|354.32|351.92|353.85|351.45|0
1629474890000|2021-08-20 15:54:50|354.24|351.84|354.16|351.76|354.24|351.84|354.16|351.76|0
1629474900000|2021-08-20 15:55:00|354.01|351.61|353.54|351.14|354.01|351.61|353.54|351.14|0
1629474910000|2021-08-20 15:55:10|353.69|351.29|353.54|351.14|353.85|351.45|353.54|351.14|0
1629474920000|2021-08-20 15:55:20|353.38|350.98|353.38|350.98|353.54|351.14|353.38|350.98|0
1629474930000|2021-08-20 15:55:30|353.23|350.83|353.38|350.98|353.38|350.98|353.23|350.83|0
1629474940000|2021-08-20 15:55:40|353.23|350.83|353.38|350.98|353.38|350.98|353.07|350.67|0
1629474950000|2021-08-20 15:55:50|353.23|350.83|353.38|350.98|353.38|350.98|353.23|350.83|0
1629474960000|2021-08-20 15:56:00|353.3|350.9|353.38|350.98|353.38|350.98|353.23|350.83|0
1629474970000|2021-08-20 15:56:10|353.46|351.06|353.38|350.98|353.46|351.06|353.38|350.98|0
1629474980000|2021-08-20 15:56:20|353.54|351.14|353.07|350.67|353.54|351.14|353.07|350.67|0
1629474990000|2021-08-20 15:56:30|353.23|350.83|353.07|350.67|353.23|350.83|353.07|350.67|0
1629475000000|2021-08-20 15:56:40|352.92|350.52|352.6|350.2|352.92|350.52|352.6|350.2|0
1629475010000|2021-08-20 15:56:50|352.76|350.36|352.92|350.52|352.92|350.52|352.6|350.2|0
1629475020000|2021-08-20 15:57:00|353.23|350.83|353.38|350.98|353.38|350.98|353.23|350.83|0
1629475030000|2021-08-20 15:57:10|353.54|351.14|353.69|351.29|353.69|351.29|353.54|351.14|0
1629475040000|2021-08-20 15:57:20|353.54|351.14|353.69|351.29|353.69|351.29|353.54|351.14|0
1629475050000|2021-08-20 15:57:30|353.85|351.45|353.69|351.29|353.85|351.45|353.69|351.29|0
1629475060000|2021-08-20 15:57:40|353.85|351.45|353.85|351.45|353.85|351.45|353.69|351.29|0
1629475070000|2021-08-20 15:57:50|354|351.6|354|351.6|354|351.6|354|351.6|0
1629475080000|2021-08-20 15:58:00|354.16|351.76|354|351.6|354.16|351.76|354|351.6|0
1629475090000|2021-08-20 15:58:10|354.16|351.76|354.39|351.99|354.47|352.07|354.16|351.76|0
1629475100000|2021-08-20 15:58:20|354.32|351.92|354.63|352.23|354.63|352.23|354.32|351.92|0
1629475110000|2021-08-20 15:58:30|354.94|352.54|355.1|352.7|355.1|352.7|354.94|352.54|0
1629475120000|2021-08-20 15:58:40|354.94|352.54|355.1|352.7|355.1|352.7|354.94|352.54|0
1629475130000|2021-08-20 15:58:50|354.94|352.54|354.94|352.54|355.1|352.7|354.94|352.54|0
1629475140000|2021-08-20 15:59:00|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1629475150000|2021-08-20 15:59:10|354.78|352.38|354.94|352.54|354.94|352.54|354.78|352.38|0
1629475160000|2021-08-20 15:59:20|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1629475170000|2021-08-20 15:59:30|354.94|352.54|355.25|352.85|355.25|352.85|354.94|352.54|0
1629475180000|2021-08-20 15:59:40|355.1|352.7|355.41|353.01|355.41|353.01|355.1|352.7|0
1629475190000|2021-08-20 15:59:50|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1629475200000|2021-08-20 16:00:00|355.41|353.01|355.56|353.16|355.56|353.16|355.41|353.01|0
1629475210000|2021-08-20 16:00:10|355.41|353.01|355.25|352.85|355.41|353.01|355.25|352.85|0
1629475220000|2021-08-20 16:00:20|355.56|353.16|355.25|352.85|355.56|353.16|355.25|352.85|0
1629475230000|2021-08-20 16:00:30|355.09|352.69|354.94|352.54|355.09|352.69|354.94|352.54|0
1629475240000|2021-08-20 16:00:40|354.78|352.38|354.78|352.38|354.94|352.54|354.78|352.38|0
1629475250000|2021-08-20 16:00:50|354.94|352.54|355.09|352.69|355.09|352.69|354.94|352.54|0
1629475260000|2021-08-20 16:01:00|354.94|352.54|355.25|352.85|355.25|352.85|354.94|352.54|0
1629475270000|2021-08-20 16:01:10|355.41|353.01|355.25|352.85|355.41|353.01|355.25|352.85|0
1629475280000|2021-08-20 16:01:20|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1629475290000|2021-08-20 16:01:30|355.25|352.85|355.41|353.01|355.41|353.01|355.09|352.69|0
1629475300000|2021-08-20 16:01:40|355.56|353.16|355.41|353.01|355.56|353.16|355.25|352.85|0
1629475310000|2021-08-20 16:01:50|355.56|353.16|355.56|353.16|355.56|353.16|355.41|353.01|0
1629475320000|2021-08-20 16:02:00|355.72|353.32|355.72|353.32|355.87|353.47|355.72|353.32|0
1629475330000|2021-08-20 16:02:10|355.87|353.47|355.87|353.47|355.87|353.47|355.72|353.32|0
1629475340000|2021-08-20 16:02:20|355.72|353.32|356.03|353.63|356.03|353.63|355.72|353.32|0
1629475350000|2021-08-20 16:02:30|356.19|353.79|356.34|353.94|356.34|353.94|356.19|353.79|0
1629475360000|2021-08-20 16:02:40|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1629475370000|2021-08-20 16:02:50|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1629475380000|2021-08-20 16:03:00|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1629475390000|2021-08-20 16:03:10|356.26|353.86|356.03|353.63|356.26|353.86|356.03|353.63|0
1629475400000|2021-08-20 16:03:20|356.19|353.79|356.5|354.1|356.5|354.1|356.19|353.79|0
1629475420000|2021-08-20 16:03:40|356.66|354.26|356.97|354.57|356.97|354.57|356.66|354.26|0
1629475430000|2021-08-20 16:03:50|356.81|354.41|356.81|354.41|356.81|354.41|356.81|354.41|0
1629475440000|2021-08-20 16:04:00|356.97|354.57|357.12|354.72|357.12|354.72|356.97|354.57|0
1629475450000|2021-08-20 16:04:10|357.28|354.88|357.28|354.88|357.44|355.04|357.28|354.88|0
1629475460000|2021-08-20 16:04:20|357.44|355.04|357.59|355.19|357.59|355.19|357.44|355.04|0
1629475470000|2021-08-20 16:04:30|357.91|355.51|358.06|355.66|358.06|355.66|357.75|355.35|0
1629475480000|2021-08-20 16:04:40|358.22|355.82|358.22|355.82|358.38|355.98|358.22|355.82|0
1629475490000|2021-08-20 16:04:50|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1629475500000|2021-08-20 16:05:00|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1629475510000|2021-08-20 16:05:10|358.38|355.98|358.69|356.29|358.69|356.29|358.38|355.98|0
1629475520000|2021-08-20 16:05:20|358.53|356.13|358.22|355.82|358.53|356.13|358.22|355.82|0
1629475530000|2021-08-20 16:05:30|358.38|355.98|358.14|355.74|358.38|355.98|358.14|355.74|0
1629475540000|2021-08-20 16:05:40|357.91|355.51|358.06|355.66|358.06|355.66|357.91|355.51|0
1629475550000|2021-08-20 16:05:50|357.91|355.51|358.06|355.66|358.06|355.66|357.91|355.51|0
1629475560000|2021-08-20 16:06:00|358.22|355.82|357.91|355.51|358.22|355.82|357.91|355.51|0
1629475570000|2021-08-20 16:06:10|358.06|355.66|358.06|355.66|358.22|355.82|358.06|355.66|0
1629475580000|2021-08-20 16:06:20|357.91|355.51|357.75|355.35|357.91|355.51|357.75|355.35|0
1629475590000|2021-08-20 16:06:30|357.59|355.19|357.91|355.51|357.91|355.51|357.59|355.19|0
1629475600000|2021-08-20 16:06:40|357.75|355.35|357.59|355.19|357.75|355.35|357.59|355.19|0
1629475610000|2021-08-20 16:06:50|357.75|355.35|357.51|355.11|357.75|355.35|357.51|355.11|0
1629475620000|2021-08-20 16:07:00|357.59|355.19|357.75|355.35|357.75|355.35|357.59|355.19|0
1629475630000|2021-08-20 16:07:10|357.59|355.19|357.44|355.04|357.59|355.19|357.44|355.04|0
1629475640000|2021-08-20 16:07:20|357.59|355.19|357.44|355.04|357.59|355.19|357.44|355.04|0
1629475650000|2021-08-20 16:07:30|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1629475660000|2021-08-20 16:07:40|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1629475670000|2021-08-20 16:07:50|357.59|355.19|357.59|355.19|357.59|355.19|357.44|355.04|0
1629475680000|2021-08-20 16:08:00|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1629475690000|2021-08-20 16:08:10|357.59|355.19|357.75|355.35|357.75|355.35|357.59|355.19|0
1629475700000|2021-08-20 16:08:20|357.59|355.19|357.59|355.19|357.75|355.35|357.59|355.19|0
1629475710000|2021-08-20 16:08:30|357.75|355.35|357.75|355.35|357.91|355.51|357.75|355.35|0
1629475730000|2021-08-20 16:08:50|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1629475740000|2021-08-20 16:09:00|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1629475750000|2021-08-20 16:09:10|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1629475760000|2021-08-20 16:09:20|357.12|354.72|356.97|354.57|357.12|354.72|356.97|354.57|0
1629475770000|2021-08-20 16:09:30|356.81|354.41|356.81|354.41|356.97|354.57|356.81|354.41|0
1629475780000|2021-08-20 16:09:40|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1629475790000|2021-08-20 16:09:50|356.73|354.33|356.81|354.41|356.81|354.41|356.65|354.25|0
1629475800000|2021-08-20 16:10:00|356.65|354.25|356.34|353.94|356.65|354.25|356.34|353.94|0
1629475810000|2021-08-20 16:10:10|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1629475820000|2021-08-20 16:10:20|356.03|353.63|356.18|353.78|356.18|353.78|356.03|353.63|0
1629475830000|2021-08-20 16:10:30|356.34|353.94|356.18|353.78|356.5|354.1|356.18|353.78|0
1629475840000|2021-08-20 16:10:40|356.34|353.94|356.18|353.78|356.34|353.94|356.18|353.78|0
1629475850000|2021-08-20 16:10:50|356.34|353.94|356.18|353.78|356.34|353.94|356.18|353.78|0
1629475860000|2021-08-20 16:11:00|356.34|353.94|356.5|354.1|356.5|354.1|356.34|353.94|0
1629475880000|2021-08-20 16:11:20|356.34|353.94|356.5|354.1|356.65|354.25|356.34|353.94|0
1629475890000|2021-08-20 16:11:30|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1629475900000|2021-08-20 16:11:40|356.5|354.1|356.18|353.78|356.5|354.1|356.18|353.78|0
1629475910000|2021-08-20 16:11:50|356.1|353.7|355.95|353.55|356.1|353.7|355.95|353.55|0
1629475920000|2021-08-20 16:12:00|356.18|353.78|355.87|353.47|356.18|353.78|355.87|353.47|0
1629475930000|2021-08-20 16:12:10|355.71|353.31|355.56|353.16|355.71|353.31|355.4|353|0
1629475940000|2021-08-20 16:12:20|355.4|353|355.4|353|355.56|353.16|355.4|353|0
1629475950000|2021-08-20 16:12:30|355.56|353.16|355.4|353|355.56|353.16|355.4|353|0
1629475960000|2021-08-20 16:12:40|355.56|353.16|355.25|352.85|355.56|353.16|355.25|352.85|0
1629475970000|2021-08-20 16:12:50|355.4|353|355.4|353|355.4|353|355.25|352.85|0
1629475980000|2021-08-20 16:13:00|355.48|353.08|355.4|353|355.48|353.08|355.4|353|0
1629475990000|2021-08-20 16:13:10|355.25|352.85|355.25|352.85|355.4|353|355.25|352.85|0
1629476000000|2021-08-20 16:13:20|355.4|353|355.4|353|355.56|353.16|355.4|353|0
1629476010000|2021-08-20 16:13:30|355.56|353.16|355.71|353.31|355.71|353.31|355.4|353|0
1629476020000|2021-08-20 16:13:40|355.4|353|355.25|352.85|355.4|353|355.25|352.85|0
1629476030000|2021-08-20 16:13:50|355.09|352.69|354.93|352.53|355.09|352.69|354.93|352.53|0
1629476040000|2021-08-20 16:14:00|355.09|352.69|355.56|353.16|355.56|353.16|355.09|352.69|0
1629476050000|2021-08-20 16:14:10|355.4|353|355.4|353|355.56|353.16|355.4|353|0
1629476060000|2021-08-20 16:14:20|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1629476070000|2021-08-20 16:14:30|355.71|353.31|355.56|353.16|355.71|353.31|355.56|353.16|0
1629476080000|2021-08-20 16:14:40|355.71|353.31|355.71|353.31|355.87|353.47|355.71|353.31|0
1629476090000|2021-08-20 16:14:50|355.87|353.47|355.71|353.31|355.87|353.47|355.71|353.31|0
1629476100000|2021-08-20 16:15:00|355.87|353.47|355.71|353.31|356.03|353.63|355.71|353.31|0
1629476110000|2021-08-20 16:15:10|355.79|353.39|355.71|353.31|355.87|353.47|355.71|353.31|0
1629476120000|2021-08-20 16:15:20|355.63|353.23|355.56|353.16|355.63|353.23|355.56|353.16|0
1629476130000|2021-08-20 16:15:30|355.87|353.47|356.03|353.63|356.03|353.63|355.87|353.47|0
1629476140000|2021-08-20 16:15:40|356.18|353.78|356.49|354.09|356.49|354.09|356.18|353.78|0
1629476150000|2021-08-20 16:15:50|356.65|354.25|356.49|354.09|356.81|354.41|356.49|354.09|0
1629476160000|2021-08-20 16:16:00|356.65|354.25|356.49|354.09|356.65|354.25|356.49|354.09|0
1629476170000|2021-08-20 16:16:10|356.65|354.25|356.96|354.56|356.96|354.56|356.65|354.25|0
1629476180000|2021-08-20 16:16:20|357.04|354.64|357.04|354.64|357.04|354.64|356.96|354.56|0
1629476190000|2021-08-20 16:16:30|356.96|354.56|357.12|354.72|357.12|354.72|356.96|354.56|0
1629476200000|2021-08-20 16:16:40|356.96|354.56|356.65|354.25|356.96|354.56|356.65|354.25|0
1629476210000|2021-08-20 16:16:50|356.49|354.09|356.65|354.25|356.65|354.25|356.49|354.09|0
1629476220000|2021-08-20 16:17:00|356.81|354.41|356.96|354.56|356.96|354.56|356.81|354.41|0
1629476230000|2021-08-20 16:17:10|356.81|354.41|356.81|354.41|356.81|354.41|356.81|354.41|0
1629476240000|2021-08-20 16:17:20|356.65|354.25|356.34|353.94|356.65|354.25|356.34|353.94|0
1629476250000|2021-08-20 16:17:30|356.49|354.09|356.49|354.09|356.49|354.09|356.34|353.94|0
1629476260000|2021-08-20 16:17:40|356.65|354.25|356.81|354.41|356.81|354.41|356.65|354.25|0
1629476270000|2021-08-20 16:17:50|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1629476280000|2021-08-20 16:18:00|356.88|354.48|356.81|354.41|356.96|354.56|356.81|354.41|0
1629476290000|2021-08-20 16:18:10|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1629476300000|2021-08-20 16:18:20|356.49|354.09|356.18|353.78|356.49|354.09|356.18|353.78|0
1629476310000|2021-08-20 16:18:30|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1629476330000|2021-08-20 16:18:50|356.57|354.17|356.65|354.25|356.65|354.25|356.49|354.09|0
1629476340000|2021-08-20 16:19:00|356.49|354.09|356.49|354.09|356.49|354.09|356.34|353.94|0
1629476350000|2021-08-20 16:19:10|356.34|353.94|356.72|354.32|356.72|354.32|356.34|353.94|0
1629476360000|2021-08-20 16:19:20|356.65|354.25|356.65|354.25|356.65|354.25|356.49|354.09|0
1629476370000|2021-08-20 16:19:30|356.49|354.09|356.34|353.94|356.49|354.09|356.34|353.94|0
1629476380000|2021-08-20 16:19:40|356.49|354.09|356.65|354.25|356.65|354.25|356.49|354.09|0
1629476400000|2021-08-20 16:20:00|356.96|354.56|356.8|354.4|356.96|354.56|356.8|354.4|0
1629476410000|2021-08-20 16:20:10|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1629476420000|2021-08-20 16:20:20|356.8|354.4|356.88|354.48|356.96|354.56|356.8|354.4|0
1629476430000|2021-08-20 16:20:30|356.8|354.4|356.8|354.4|356.88|354.48|356.8|354.4|0
1629476450000|2021-08-20 16:20:50|356.72|354.32|356.65|354.25|356.72|354.32|356.65|354.25|0
1629476460000|2021-08-20 16:21:00|356.8|354.4|356.34|353.94|356.8|354.4|356.34|353.94|0
1629476470000|2021-08-20 16:21:10|356.41|354.01|356.34|353.94|356.49|354.09|356.34|353.94|0
1629476480000|2021-08-20 16:21:20|356.18|353.78|356.34|353.94|356.34|353.94|356.18|353.78|0
1629476490000|2021-08-20 16:21:30|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1629476500000|2021-08-20 16:21:40|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1629476510000|2021-08-20 16:21:50|356.25|353.85|356.65|354.25|356.65|354.25|356.25|353.85|0
1629476520000|2021-08-20 16:22:00|356.49|354.09|356.65|354.25|356.65|354.25|356.49|354.09|0
1629476530000|2021-08-20 16:22:10|356.49|354.09|356.8|354.4|356.8|354.4|356.49|354.09|0
1629476540000|2021-08-20 16:22:20|356.65|354.25|356.8|354.4|356.8|354.4|356.65|354.25|0
1629476550000|2021-08-20 16:22:30|356.96|354.56|356.8|354.4|356.96|354.56|356.8|354.4|0
1629476560000|2021-08-20 16:22:40|356.96|354.56|356.65|354.25|356.96|354.56|356.65|354.25|0
1629476570000|2021-08-20 16:22:50|356.49|354.09|356.8|354.4|356.8|354.4|356.49|354.09|0
1629476580000|2021-08-20 16:23:00|356.96|354.56|356.96|354.56|356.96|354.56|356.88|354.48|0
1629476590000|2021-08-20 16:23:10|357.12|354.72|356.96|354.56|357.12|354.72|356.96|354.56|0
1629476600000|2021-08-20 16:23:20|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1629476610000|2021-08-20 16:23:30|356.65|354.25|356.8|354.4|356.8|354.4|356.65|354.25|0
1629476630000|2021-08-20 16:23:50|356.96|354.56|356.96|354.56|356.96|354.56|356.88|354.48|0
1629476640000|2021-08-20 16:24:00|357.03|354.63|356.96|354.56|357.12|354.72|356.96|354.56|0
1629476650000|2021-08-20 16:24:10|357.12|354.72|356.96|354.56|357.12|354.72|356.96|354.56|0
1629476660000|2021-08-20 16:24:20|357.12|354.72|357.43|355.03|357.43|355.03|357.12|354.72|0
1629476670000|2021-08-20 16:24:30|357.27|354.87|357.12|354.72|357.27|354.87|357.12|354.72|0
1629476680000|2021-08-20 16:24:40|357.27|354.87|357.59|355.19|357.59|355.19|357.27|354.87|0
1629476690000|2021-08-20 16:24:50|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1629476700000|2021-08-20 16:25:00|357.9|355.5|357.74|355.34|357.9|355.5|357.74|355.34|0
1629476710000|2021-08-20 16:25:10|357.9|355.5|357.74|355.34|357.9|355.5|357.74|355.34|0
1629476720000|2021-08-20 16:25:20|357.59|355.19|357.59|355.19|357.74|355.34|357.59|355.19|0
1629476730000|2021-08-20 16:25:30|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629476740000|2021-08-20 16:25:40|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1629476750000|2021-08-20 16:25:50|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629476760000|2021-08-20 16:26:00|357.27|354.87|357.35|354.95|357.35|354.95|357.27|354.87|0
1629476770000|2021-08-20 16:26:10|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1629476780000|2021-08-20 16:26:20|357.35|354.95|357.58|355.18|357.58|355.18|357.35|354.95|0
1629476800000|2021-08-20 16:26:40|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1629476810000|2021-08-20 16:26:50|357.58|355.18|357.43|355.03|357.58|355.18|357.43|355.03|0
1629476820000|2021-08-20 16:27:00|357.58|355.18|357.35|354.95|357.58|355.18|357.35|354.95|0
1629476830000|2021-08-20 16:27:10|357.58|355.18|358.05|355.65|358.05|355.65|357.58|355.18|0
1629476840000|2021-08-20 16:27:20|358.21|355.81|358.52|356.12|358.52|356.12|358.21|355.81|0
1629476850000|2021-08-20 16:27:30|358.68|356.28|358.37|355.97|358.68|356.28|358.37|355.97|0
1629476860000|2021-08-20 16:27:40|359.36|356.96|359.36|356.96|359.52|357.12|359.36|356.96|0
1629476870000|2021-08-20 16:27:50|359.68|357.28|359.83|357.43|359.83|357.43|359.52|357.12|0
1629476880000|2021-08-20 16:28:00|357.3|354.9|357.3|354.9|357.3|354.9|357.3|354.9|0
1629476890000|2021-08-20 16:28:10|357.46|355.06|357.3|354.9|357.46|355.06|357.3|354.9|0
1629476900000|2021-08-20 16:28:20|357.22|354.82|357.3|354.9|357.3|354.9|357.14|354.74|0
1629476920000|2021-08-20 16:28:40|356.03|353.63|356.03|353.63|356.19|353.79|356.03|353.63|0
1629476930000|2021-08-20 16:28:50|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1629476940000|2021-08-20 16:29:00|356.03|353.63|356.5|354.1|356.5|354.1|356.03|353.63|0
1629476950000|2021-08-20 16:29:10|356.82|354.42|356.98|354.58|356.98|354.58|356.82|354.42|0
1629476960000|2021-08-20 16:29:20|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1629476970000|2021-08-20 16:29:30|357.45|355.05|357.29|354.89|357.45|355.05|357.29|354.89|0
1629476980000|2021-08-20 16:29:40|357.45|355.05|357.6|355.2|357.6|355.2|357.45|355.05|0
1629476990000|2021-08-20 16:29:50|357.68|355.28|357.76|355.36|357.76|355.36|357.68|355.28|0
1629477000000|2021-08-20 16:30:00|357.92|355.52|358.39|355.99|358.39|355.99|357.92|355.52|0
1629477010000|2021-08-20 16:30:10|358.55|356.15|358.39|355.99|358.55|356.15|358.39|355.99|0
1629477020000|2021-08-20 16:30:20|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1629477030000|2021-08-20 16:30:30|358.39|355.99|358.23|355.83|358.39|355.99|358.23|355.83|0
1629477040000|2021-08-20 16:30:40|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1629477050000|2021-08-20 16:30:50|358.23|355.83|357.92|355.52|358.23|355.83|357.92|355.52|0
1629477060000|2021-08-20 16:31:00|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1629477080000|2021-08-20 16:31:20|358.08|355.68|358.08|355.68|358.08|355.68|357.92|355.52|0
1629477090000|2021-08-20 16:31:30|358.23|355.83|358.08|355.68|358.23|355.83|358.08|355.68|0
1629477100000|2021-08-20 16:31:40|357.99|355.59|358.23|355.83|358.23|355.83|357.99|355.59|0
1629477110000|2021-08-20 16:31:50|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1629477120000|2021-08-20 16:32:00|358.15|355.75|358.08|355.68|358.15|355.75|358.08|355.68|0
1629477130000|2021-08-20 16:32:10|357.92|355.52|357.92|355.52|357.92|355.52|357.92|355.52|0
1629477140000|2021-08-20 16:32:20|358.08|355.68|357.76|355.36|358.08|355.68|357.76|355.36|0
1629477150000|2021-08-20 16:32:30|357.6|355.2|357.76|355.36|357.76|355.36|357.6|355.2|0
1629477160000|2021-08-20 16:32:40|357.6|355.2|357.76|355.36|357.76|355.36|357.6|355.2|0
1629477170000|2021-08-20 16:32:50|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629477180000|2021-08-20 16:33:00|357.92|355.52|357.92|355.52|357.92|355.52|357.76|355.36|0
1629477190000|2021-08-20 16:33:10|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1629477200000|2021-08-20 16:33:20|357.92|355.52|357.76|355.36|357.92|355.52|357.76|355.36|0
1629477220000|2021-08-20 16:33:40|357.92|355.52|357.92|355.52|357.92|355.52|357.92|355.52|0
1629477230000|2021-08-20 16:33:50|357.84|355.44|357.76|355.36|357.84|355.44|357.76|355.36|0
1629477240000|2021-08-20 16:34:00|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1629477250000|2021-08-20 16:34:10|357.76|355.36|358.07|355.67|358.07|355.67|357.76|355.36|0
1629477260000|2021-08-20 16:34:20|357.92|355.52|357.76|355.36|357.92|355.52|357.76|355.36|0
1629477280000|2021-08-20 16:34:40|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1629477290000|2021-08-20 16:34:50|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1629477300000|2021-08-20 16:35:00|357.6|355.2|357.76|355.36|357.76|355.36|357.6|355.2|0
1629477310000|2021-08-20 16:35:10|357.68|355.28|357.92|355.52|357.92|355.52|357.68|355.28|0
1629477320000|2021-08-20 16:35:20|358.07|355.67|357.99|355.59|358.07|355.67|357.99|355.59|0
1629477330000|2021-08-20 16:35:30|358.07|355.67|358.07|355.67|358.07|355.67|357.99|355.59|0
1629477340000|2021-08-20 16:35:40|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1629477350000|2021-08-20 16:35:50|358.07|355.67|357.92|355.52|358.07|355.67|357.92|355.52|0
1629477360000|2021-08-20 16:36:00|357.99|355.59|358.23|355.83|358.23|355.83|357.92|355.52|0
1629477370000|2021-08-20 16:36:10|358.39|355.99|358.46|356.06|358.46|356.06|358.39|355.99|0
1629477380000|2021-08-20 16:36:20|358.39|355.99|358.55|356.15|358.55|356.15|358.39|355.99|0
1629477390000|2021-08-20 16:36:30|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1629477400000|2021-08-20 16:36:40|358.46|356.06|358.55|356.15|358.55|356.15|358.39|355.99|0
1629477410000|2021-08-20 16:36:50|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1629477420000|2021-08-20 16:37:00|358.55|356.15|358.39|355.99|358.55|356.15|358.39|355.99|0
1629477440000|2021-08-20 16:37:20|358.31|355.91|358.39|355.99|358.39|355.99|358.31|355.91|0
1629477460000|2021-08-20 16:37:40|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1629477470000|2021-08-20 16:37:50|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1629477480000|2021-08-20 16:38:00|358.23|355.83|358.23|355.83|358.23|355.83|358.07|355.67|0
1629477490000|2021-08-20 16:38:10|358.07|355.67|358.23|355.83|358.23|355.83|358.07|355.67|0
1629477500000|2021-08-20 16:38:20|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1629477510000|2021-08-20 16:38:30|358.31|355.91|358.23|355.83|358.31|355.91|358.23|355.83|0
1629477530000|2021-08-20 16:38:50|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1629477540000|2021-08-20 16:39:00|358.55|356.15|358.39|355.99|358.55|356.15|358.39|355.99|0
1629477550000|2021-08-20 16:39:10|358.31|355.91|358.23|355.83|358.39|355.99|358.23|355.83|0
1629477560000|2021-08-20 16:39:20|358.07|355.67|358.07|355.67|358.07|355.67|358.07|355.67|0
1629477570000|2021-08-20 16:39:30|358.23|355.83|358.23|355.83|358.23|355.83|358.07|355.67|0
1629477580000|2021-08-20 16:39:40|358.07|355.67|358.23|355.83|358.23|355.83|358.07|355.67|0
1629477600000|2021-08-20 16:40:00|358.07|355.67|358.23|355.83|358.23|355.83|358.07|355.67|0
1629477620000|2021-08-20 16:40:20|358.07|355.67|358.07|355.67|358.07|355.67|358.07|355.67|0
1629477630000|2021-08-20 16:40:30|357.99|355.59|358.07|355.67|358.07|355.67|357.99|355.59|0
1629477640000|2021-08-20 16:40:40|357.91|355.51|357.76|355.36|357.91|355.51|357.76|355.36|0
1629477650000|2021-08-20 16:40:50|357.91|355.51|358.07|355.67|358.07|355.67|357.76|355.36|0
1629477660000|2021-08-20 16:41:00|358.15|355.75|358.23|355.83|358.23|355.83|358.15|355.75|0
1629477680000|2021-08-20 16:41:20|358.07|355.67|358.23|355.83|358.23|355.83|358.07|355.67|0
1629477690000|2021-08-20 16:41:30|358.07|355.67|357.68|355.28|358.07|355.67|357.68|355.28|0
1629477700000|2021-08-20 16:41:40|357.6|355.2|357.83|355.43|357.83|355.43|357.6|355.2|0
1629477710000|2021-08-20 16:41:50|357.91|355.51|357.91|355.51|357.91|355.51|357.76|355.36|0
1629477720000|2021-08-20 16:42:00|357.76|355.36|357.6|355.2|357.76|355.36|357.6|355.2|0
1629477730000|2021-08-20 16:42:10|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1629477740000|2021-08-20 16:42:20|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1629477750000|2021-08-20 16:42:30|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1629477760000|2021-08-20 16:42:40|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1629477770000|2021-08-20 16:42:50|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1629477780000|2021-08-20 16:43:00|357.76|355.36|358.07|355.67|358.07|355.67|357.76|355.36|0
1629477790000|2021-08-20 16:43:10|358.23|355.83|358.15|355.75|358.23|355.83|358.15|355.75|0
1629477800000|2021-08-20 16:43:20|358.23|355.83|358.39|355.99|358.39|355.99|358.23|355.83|0
1629477810000|2021-08-20 16:43:30|358.23|355.83|358.39|355.99|358.39|355.99|358.23|355.83|0
1629477820000|2021-08-20 16:43:40|358.23|355.83|358.54|356.14|358.54|356.14|358.23|355.83|0
1629477830000|2021-08-20 16:43:50|358.7|356.3|358.54|356.14|358.7|356.3|358.54|356.14|0
1629477840000|2021-08-20 16:44:00|358.7|356.3|358.7|356.3|358.7|356.3|358.54|356.14|0
1629477860000|2021-08-20 16:44:20|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629477870000|2021-08-20 16:44:30|358.7|356.3|358.86|356.46|358.86|356.46|358.7|356.3|0
1629477880000|2021-08-20 16:44:40|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629477890000|2021-08-20 16:44:50|358.86|356.46|358.7|356.3|358.86|356.46|358.7|356.3|0
1629477900000|2021-08-20 16:45:00|358.54|356.14|358.54|356.14|358.54|356.14|358.39|355.99|0
1629477920000|2021-08-20 16:45:20|358.39|355.99|358.23|355.83|358.39|355.99|358.23|355.83|0
1629477930000|2021-08-20 16:45:30|358.54|356.14|358.7|356.3|358.7|356.3|358.54|356.14|0
1629477940000|2021-08-20 16:45:40|358.86|356.46|358.7|356.3|358.86|356.46|358.7|356.3|0
1629477950000|2021-08-20 16:45:50|358.62|356.22|358.7|356.3|358.7|356.3|358.54|356.14|0
1629477960000|2021-08-20 16:46:00|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629477970000|2021-08-20 16:46:10|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1629477980000|2021-08-20 16:46:20|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629477990000|2021-08-20 16:46:30|359.17|356.77|359.02|356.62|359.17|356.77|359.02|356.62|0
1629478000000|2021-08-20 16:46:40|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1629478010000|2021-08-20 16:46:50|359.17|356.77|359.01|356.61|359.17|356.77|359.01|356.61|0
1629478020000|2021-08-20 16:47:00|359.17|356.77|359.01|356.61|359.17|356.77|359.01|356.61|0
1629478030000|2021-08-20 16:47:10|358.93|356.53|359.01|356.61|359.01|356.61|358.86|356.46|0
1629478050000|2021-08-20 16:47:30|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1629478070000|2021-08-20 16:47:50|359.01|356.61|359.17|356.77|359.17|356.77|359.01|356.61|0
1629478080000|2021-08-20 16:48:00|359.01|356.61|359.17|356.77|359.17|356.77|359.01|356.61|0
1629478100000|2021-08-20 16:48:20|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1629478110000|2021-08-20 16:48:30|359.33|356.93|359.17|356.77|359.33|356.93|359.17|356.77|0
1629478130000|2021-08-20 16:48:50|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1629478140000|2021-08-20 16:49:00|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1629478150000|2021-08-20 16:49:10|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1629478160000|2021-08-20 16:49:20|359.49|357.09|359.49|357.09|359.49|357.09|359.33|356.93|0
1629478170000|2021-08-20 16:49:30|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1629478180000|2021-08-20 16:49:40|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1629478190000|2021-08-20 16:49:50|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1629478200000|2021-08-20 16:50:00|359.33|356.93|359.49|357.09|359.49|357.09|359.33|356.93|0
1629478220000|2021-08-20 16:50:20|359.4|357|359.17|356.77|359.4|357|359.17|356.77|0
1629478230000|2021-08-20 16:50:30|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1629478240000|2021-08-20 16:50:40|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1629478250000|2021-08-20 16:50:50|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1629478260000|2021-08-20 16:51:00|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1629478280000|2021-08-20 16:51:20|359.01|356.61|359.01|356.61|359.17|356.77|359.01|356.61|0
1629478300000|2021-08-20 16:51:40|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1629478310000|2021-08-20 16:51:50|359.01|356.61|358.86|356.46|359.01|356.61|358.86|356.46|0
1629478320000|2021-08-20 16:52:00|359.01|356.61|359.01|356.61|359.01|356.61|358.86|356.46|0
1629478330000|2021-08-20 16:52:10|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1629478340000|2021-08-20 16:52:20|359.01|356.61|359.17|356.77|359.17|356.77|359.01|356.61|0
1629478350000|2021-08-20 16:52:30|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1629478360000|2021-08-20 16:52:40|359.49|357.09|359.64|357.24|359.64|357.24|359.49|357.09|0
1629478370000|2021-08-20 16:52:50|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1629478390000|2021-08-20 16:53:10|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1629478410000|2021-08-20 16:53:30|359.49|357.09|359.17|356.77|359.49|357.09|359.17|356.77|0
1629478420000|2021-08-20 16:53:40|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1629478430000|2021-08-20 16:53:50|359.49|357.09|359.33|356.93|359.49|357.09|359.33|356.93|0
1629478440000|2021-08-20 16:54:00|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1629478450000|2021-08-20 16:54:10|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1629478460000|2021-08-20 16:54:20|359.4|357|359.33|356.93|359.48|357.08|359.33|356.93|0
1629478470000|2021-08-20 16:54:30|359.17|356.77|359.17|356.77|359.17|356.77|359.01|356.61|0
1629478480000|2021-08-20 16:54:40|359.01|356.61|359.17|356.77|359.17|356.77|359.01|356.61|0
1629478490000|2021-08-20 16:54:50|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1629478500000|2021-08-20 16:55:00|359.4|357|359.64|357.24|359.64|357.24|359.4|357|0
1629478510000|2021-08-20 16:55:10|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1629478520000|2021-08-20 16:55:20|359.64|357.24|359.33|356.93|359.64|357.24|359.33|356.93|0
1629478530000|2021-08-20 16:55:30|359.17|356.77|359.17|356.77|359.24|356.84|359.17|356.77|0
1629478570000|2021-08-20 16:56:10|359.01|356.61|358.85|356.45|359.01|356.61|358.85|356.45|0
1629478590000|2021-08-20 16:56:30|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1629478600000|2021-08-20 16:56:40|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629478610000|2021-08-20 16:56:50|359.01|356.61|358.85|356.45|359.01|356.61|358.85|356.45|0
1629478620000|2021-08-20 16:57:00|358.7|356.3|358.7|356.3|358.7|356.3|358.54|356.14|0
1629478630000|2021-08-20 16:57:10|358.54|356.14|358.7|356.3|358.7|356.3|358.54|356.14|0
1629478640000|2021-08-20 16:57:20|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1629478650000|2021-08-20 16:57:30|358.7|356.3|358.54|356.14|358.7|356.3|358.54|356.14|0
1629478660000|2021-08-20 16:57:40|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1629478670000|2021-08-20 16:57:50|358.54|356.14|358.22|355.82|358.54|356.14|358.22|355.82|0
1629478680000|2021-08-20 16:58:00|358.3|355.9|358.54|356.14|358.54|356.14|358.3|355.9|0
1629478690000|2021-08-20 16:58:10|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1629478700000|2021-08-20 16:58:20|358.22|355.82|358.14|355.74|358.22|355.82|358.14|355.74|0
1629478710000|2021-08-20 16:58:30|358.22|355.82|358.22|355.82|358.38|355.98|358.22|355.82|0
1629478720000|2021-08-20 16:58:40|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1629478730000|2021-08-20 16:58:50|358.22|355.82|358.06|355.66|358.22|355.82|358.06|355.66|0
1629478740000|2021-08-20 16:59:00|358.22|355.82|358.38|355.98|358.38|355.98|358.22|355.82|0
1629478750000|2021-08-20 16:59:10|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1629478760000|2021-08-20 16:59:20|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1629478770000|2021-08-20 16:59:30|358.22|355.82|358.06|355.66|358.22|355.82|358.06|355.66|0
1629478790000|2021-08-20 16:59:50|357.91|355.51|357.75|355.35|357.91|355.51|357.75|355.35|0
1629478800000|2021-08-20 17:00:00|358.38|355.98|358.22|355.82|358.38|355.98|358.06|355.66|0
1629478810000|2021-08-20 17:00:10|358.38|355.98|358.54|356.14|358.54|356.14|358.38|355.98|0
1629478820000|2021-08-20 17:00:20|358.38|355.98|358.38|355.98|358.54|356.14|358.38|355.98|0
1629478830000|2021-08-20 17:00:30|358.22|355.82|358.06|355.66|358.22|355.82|358.06|355.66|0
1629478840000|2021-08-20 17:00:40|358.14|355.74|358.06|355.66|358.22|355.82|358.06|355.66|0
1629478850000|2021-08-20 17:00:50|357.91|355.51|357.75|355.35|357.91|355.51|357.75|355.35|0
1629478860000|2021-08-20 17:01:00|357.91|355.51|357.91|355.51|358.06|355.66|357.91|355.51|0
1629478870000|2021-08-20 17:01:10|357.75|355.35|357.91|355.51|357.91|355.51|357.75|355.35|0
1629478880000|2021-08-20 17:01:20|358.06|355.66|357.91|355.51|358.06|355.66|357.91|355.51|0
1629478890000|2021-08-20 17:01:30|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1629478910000|2021-08-20 17:01:50|357.91|355.51|358.06|355.66|358.06|355.66|357.91|355.51|0
1629478920000|2021-08-20 17:02:00|358.22|355.82|358.06|355.66|358.22|355.82|358.06|355.66|0
1629478930000|2021-08-20 17:02:10|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1629478940000|2021-08-20 17:02:20|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1629478950000|2021-08-20 17:02:30|358.54|356.14|358.69|356.29|358.69|356.29|358.54|356.14|0
1629478960000|2021-08-20 17:02:40|358.54|356.14|358.69|356.29|358.69|356.29|358.54|356.14|0
1629478970000|2021-08-20 17:02:50|358.54|356.14|358.54|356.14|358.69|356.29|358.54|356.14|0
1629478980000|2021-08-20 17:03:00|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629478990000|2021-08-20 17:03:10|358.54|356.14|358.38|355.98|358.69|356.29|358.38|355.98|0
1629479000000|2021-08-20 17:03:20|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1629479010000|2021-08-20 17:03:30|358.38|355.98|358.22|355.82|358.38|355.98|358.22|355.82|0
1629479020000|2021-08-20 17:03:40|358.38|355.98|358.38|355.98|358.38|355.98|358.22|355.82|0
1629479050000|2021-08-20 17:04:10|358.53|356.13|358.38|355.98|358.53|356.13|358.38|355.98|0
1629479060000|2021-08-20 17:04:20|358.53|356.13|358.38|355.98|358.53|356.13|358.38|355.98|0
1629479070000|2021-08-20 17:04:30|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1629479080000|2021-08-20 17:04:40|358.3|355.9|358.38|355.98|358.38|355.98|358.3|355.9|0
1629479090000|2021-08-20 17:04:50|358.53|356.13|358.38|355.98|358.53|356.13|358.38|355.98|0
1629479100000|2021-08-20 17:05:00|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629479120000|2021-08-20 17:05:20|358.69|356.29|358.85|356.45|358.85|356.45|358.69|356.29|0
1629479130000|2021-08-20 17:05:30|358.69|356.29|358.69|356.29|358.85|356.45|358.69|356.29|0
1629479140000|2021-08-20 17:05:40|358.85|356.45|358.69|356.29|358.85|356.45|358.69|356.29|0
1629479150000|2021-08-20 17:05:50|358.61|356.21|358.53|356.13|358.61|356.21|358.53|356.13|0
1629479160000|2021-08-20 17:06:00|358.61|356.21|358.22|355.82|358.69|356.29|358.22|355.82|0
1629479170000|2021-08-20 17:06:10|358.06|355.66|358.14|355.74|358.22|355.82|358.06|355.66|0
1629479180000|2021-08-20 17:06:20|358.22|355.82|358.22|355.82|358.38|355.98|358.22|355.82|0
1629479190000|2021-08-20 17:06:30|358.38|355.98|358.06|355.66|358.38|355.98|358.06|355.66|0
1629479200000|2021-08-20 17:06:40|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1629479220000|2021-08-20 17:07:00|358.53|356.13|358.53|356.13|358.53|356.13|358.38|355.98|0
1629479240000|2021-08-20 17:07:20|358.38|355.98|358.53|356.13|358.53|356.13|358.38|355.98|0
1629479250000|2021-08-20 17:07:30|358.61|356.21|358.69|356.29|358.69|356.29|358.61|356.21|0
1629479270000|2021-08-20 17:07:50|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629479280000|2021-08-20 17:08:00|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629479290000|2021-08-20 17:08:10|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629479310000|2021-08-20 17:08:30|358.69|356.29|358.85|356.45|358.85|356.45|358.69|356.29|0
1629479320000|2021-08-20 17:08:40|358.69|356.29|358.61|356.21|358.69|356.29|358.61|356.21|0
1629479330000|2021-08-20 17:08:50|358.53|356.13|358.53|356.13|358.69|356.29|358.53|356.13|0
1629479340000|2021-08-20 17:09:00|358.38|355.98|358.53|356.13|358.53|356.13|358.38|355.98|0
1629479350000|2021-08-20 17:09:10|358.38|355.98|358.38|355.98|358.38|355.98|358.22|355.82|0
1629479360000|2021-08-20 17:09:20|358.37|355.97|358.29|355.89|358.37|355.97|358.29|355.89|0
1629479370000|2021-08-20 17:09:30|358.22|355.82|358.37|355.97|358.37|355.97|358.22|355.82|0
1629479380000|2021-08-20 17:09:40|358.29|355.89|358.37|355.97|358.45|356.05|358.29|355.89|0
1629479390000|2021-08-20 17:09:50|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1629479400000|2021-08-20 17:10:00|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629479410000|2021-08-20 17:10:10|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629479430000|2021-08-20 17:10:30|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629479470000|2021-08-20 17:11:10|359|356.6|359|356.6|359|356.6|359|356.6|0
1629479480000|2021-08-20 17:11:20|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629479490000|2021-08-20 17:11:30|359|356.6|359|356.6|359|356.6|359|356.6|0
1629479500000|2021-08-20 17:11:40|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629479510000|2021-08-20 17:11:50|359|356.6|359|356.6|359|356.6|359|356.6|0
1629479530000|2021-08-20 17:12:10|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629479540000|2021-08-20 17:12:20|359|356.6|359.16|356.76|359.16|356.76|359|356.6|0
1629479560000|2021-08-20 17:12:40|359|356.6|359|356.6|359.16|356.76|359|356.6|0
1629479570000|2021-08-20 17:12:50|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1629479580000|2021-08-20 17:13:00|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629479590000|2021-08-20 17:13:10|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629479600000|2021-08-20 17:13:20|358.61|356.21|358.53|356.13|358.69|356.29|358.53|356.13|0
1629479610000|2021-08-20 17:13:30|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1629479630000|2021-08-20 17:13:50|358.85|356.45|359|356.6|359|356.6|358.85|356.45|0
1629479640000|2021-08-20 17:14:00|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1629479660000|2021-08-20 17:14:20|359.32|356.92|359.32|356.92|359.48|357.08|359.32|356.92|0
1629479670000|2021-08-20 17:14:30|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1629479710000|2021-08-20 17:15:10|359.55|357.15|359.48|357.08|359.55|357.15|359.48|357.08|0
1629479730000|2021-08-20 17:15:30|359.32|356.92|359.16|356.76|359.32|356.92|359.16|356.76|0
1629479740000|2021-08-20 17:15:40|359.32|356.92|359.48|357.08|359.48|357.08|359.32|356.92|0
1629479750000|2021-08-20 17:15:50|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1629479770000|2021-08-20 17:16:10|359.48|357.08|359.16|356.76|359.48|357.08|359.16|356.76|0
1629479780000|2021-08-20 17:16:20|359.32|356.92|359.48|357.08|359.48|357.08|359.32|356.92|0
1629479790000|2021-08-20 17:16:30|359.32|356.92|359.24|356.84|359.32|356.92|359.16|356.76|0
1629479800000|2021-08-20 17:16:40|359.16|356.76|359|356.6|359.16|356.76|359|356.6|0
1629479820000|2021-08-20 17:17:00|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1629479830000|2021-08-20 17:17:10|358.84|356.44|358.69|356.29|358.84|356.44|358.69|356.29|0
1629479840000|2021-08-20 17:17:20|358.53|356.13|358.6|356.2|358.69|356.29|358.53|356.13|0
1629479850000|2021-08-20 17:17:30|358.69|356.29|358.69|356.29|358.69|356.29|358.53|356.13|0
1629479860000|2021-08-20 17:17:40|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1629479870000|2021-08-20 17:17:50|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1629479880000|2021-08-20 17:18:00|359|356.6|359.16|356.76|359.16|356.76|359|356.6|0
1629479890000|2021-08-20 17:18:10|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1629479910000|2021-08-20 17:18:30|359|356.6|359|356.6|359|356.6|359|356.6|0
1629479930000|2021-08-20 17:18:50|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1629479940000|2021-08-20 17:19:00|359|356.6|359|356.6|359|356.6|359|356.6|0
1629479950000|2021-08-20 17:19:10|359.08|356.68|359.16|356.76|359.16|356.76|359.08|356.68|0
1629479960000|2021-08-20 17:19:20|359|356.6|359|356.6|359.08|356.68|359|356.6|0
1629479980000|2021-08-20 17:19:40|359.08|356.68|359.16|356.76|359.16|356.76|359|356.6|0
1629479990000|2021-08-20 17:19:50|359|356.6|359|356.6|359|356.6|359|356.6|0
1629480020000|2021-08-20 17:20:20|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1629480030000|2021-08-20 17:20:30|358.69|356.29|358.69|356.29|358.84|356.44|358.69|356.29|0
1629480040000|2021-08-20 17:20:40|358.84|356.44|358.69|356.29|358.84|356.44|358.69|356.29|0
1629480050000|2021-08-20 17:20:50|359|356.6|359|356.6|359|356.6|358.84|356.44|0
1629480060000|2021-08-20 17:21:00|358.84|356.44|359.16|356.76|359.16|356.76|358.84|356.44|0
1629480080000|2021-08-20 17:21:20|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1629480090000|2021-08-20 17:21:30|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1629480100000|2021-08-20 17:21:40|359|356.6|359|356.6|359|356.6|359|356.6|0
1629480120000|2021-08-20 17:22:00|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1629480130000|2021-08-20 17:22:10|359|356.6|359|356.6|359|356.6|359|356.6|0
1629480140000|2021-08-20 17:22:20|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1629480170000|2021-08-20 17:22:50|358.68|356.28|358.84|356.44|358.84|356.44|358.68|356.28|0
1629480180000|2021-08-20 17:23:00|358.68|356.28|358.68|356.28|358.84|356.44|358.68|356.28|0
1629480190000|2021-08-20 17:23:10|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629480200000|2021-08-20 17:23:20|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1629480220000|2021-08-20 17:23:40|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629480240000|2021-08-20 17:24:00|358.37|355.97|358.53|356.13|358.53|356.13|358.37|355.97|0
1629480250000|2021-08-20 17:24:10|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1629480270000|2021-08-20 17:24:30|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1629480290000|2021-08-20 17:24:50|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1629480300000|2021-08-20 17:25:00|358.76|356.36|358.68|356.28|358.76|356.36|358.68|356.28|0
1629480310000|2021-08-20 17:25:10|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629480320000|2021-08-20 17:25:20|358.37|355.97|358.05|355.65|358.37|355.97|358.05|355.65|0
1629480330000|2021-08-20 17:25:30|358.21|355.81|358.05|355.65|358.21|355.81|358.05|355.65|0
1629480340000|2021-08-20 17:25:40|357.9|355.5|357.9|355.5|357.9|355.5|357.74|355.34|0
1629480350000|2021-08-20 17:25:50|358.05|355.65|358.21|355.81|358.21|355.81|357.9|355.5|0
1629480360000|2021-08-20 17:26:00|358.37|355.97|358.37|355.97|358.37|355.97|358.21|355.81|0
1629480370000|2021-08-20 17:26:10|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1629480390000|2021-08-20 17:26:30|358.68|356.28|358.53|356.13|358.68|356.28|358.53|356.13|0
1629480400000|2021-08-20 17:26:40|358.37|355.97|358.53|356.13|358.53|356.13|358.37|355.97|0
1629480410000|2021-08-20 17:26:50|358.37|355.97|358.37|355.97|358.53|356.13|358.37|355.97|0
1629480430000|2021-08-20 17:27:10|358.53|356.13|358.68|356.28|358.68|356.28|358.53|356.13|0
1629480440000|2021-08-20 17:27:20|358.52|356.12|358.44|356.04|358.52|356.12|358.44|356.04|0
1629480450000|2021-08-20 17:27:30|358.37|355.97|358.37|355.97|358.52|356.12|358.37|355.97|0
1629480460000|2021-08-20 17:27:40|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1629480470000|2021-08-20 17:27:50|358.37|355.97|358.37|355.97|358.52|356.12|358.37|355.97|0
1629480480000|2021-08-20 17:28:00|358.29|355.89|358.21|355.81|358.37|355.97|358.21|355.81|0
1629480490000|2021-08-20 17:28:10|358.37|355.97|358.21|355.81|358.37|355.97|358.21|355.81|0
1629480530000|2021-08-20 17:28:50|358.05|355.65|357.89|355.49|358.05|355.65|357.89|355.49|0
1629480540000|2021-08-20 17:29:00|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1629480550000|2021-08-20 17:29:10|357.89|355.49|357.89|355.49|357.89|355.49|357.74|355.34|0
1629480560000|2021-08-20 17:29:20|357.74|355.34|357.74|355.34|357.89|355.49|357.74|355.34|0
1629480570000|2021-08-20 17:29:30|357.89|355.49|357.74|355.34|357.89|355.49|357.74|355.34|0
1629480580000|2021-08-20 17:29:40|357.58|355.18|357.74|355.34|357.74|355.34|357.58|355.18|0
1629480590000|2021-08-20 17:29:50|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1629480600000|2021-08-20 17:30:00|357.74|355.34|357.89|355.49|357.89|355.49|357.74|355.34|0
1629480610000|2021-08-20 17:30:10|357.74|355.34|357.89|355.49|357.89|355.49|357.74|355.34|0
1629480620000|2021-08-20 17:30:20|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1629480640000|2021-08-20 17:30:40|357.89|355.49|358.05|355.65|358.05|355.65|357.89|355.49|0
1629480650000|2021-08-20 17:30:50|357.89|355.49|357.89|355.49|357.89|355.49|357.74|355.34|0
1629480660000|2021-08-20 17:31:00|356.63|354.23|356.79|354.39|356.94|354.54|356.63|354.23|0
1629480670000|2021-08-20 17:31:10|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1629480680000|2021-08-20 17:31:20|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1629480690000|2021-08-20 17:31:30|356.94|354.54|356.79|354.39|356.94|354.54|356.79|354.39|0
1629480700000|2021-08-20 17:31:40|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1629480710000|2021-08-20 17:31:50|357.1|354.7|357.1|354.7|357.1|354.7|356.94|354.54|0
1629480720000|2021-08-20 17:32:00|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1629480740000|2021-08-20 17:32:20|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629480750000|2021-08-20 17:32:30|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1629480760000|2021-08-20 17:32:40|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1629480770000|2021-08-20 17:32:50|356.7|354.3|356.78|354.38|356.78|354.38|356.63|354.23|0
1629480780000|2021-08-20 17:33:00|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1629480790000|2021-08-20 17:33:10|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1629480810000|2021-08-20 17:33:30|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1629480830000|2021-08-20 17:33:50|356.23|353.83|356.15|353.75|356.23|353.83|356.15|353.75|0
1629480840000|2021-08-20 17:34:00|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1629480860000|2021-08-20 17:34:20|356.15|353.75|356.15|353.75|356.31|353.91|356.15|353.75|0
1629480870000|2021-08-20 17:34:30|356.31|353.91|356.15|353.75|356.31|353.91|356.15|353.75|0
1629480890000|2021-08-20 17:34:50|356.23|353.83|356.23|353.83|356.23|353.83|356.23|353.83|0
1629480900000|2021-08-20 17:35:00|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1629480920000|2021-08-20 17:35:20|356.31|353.91|356.15|353.75|356.31|353.91|356.15|353.75|0
1629480930000|2021-08-20 17:35:30|356|353.6|356|353.6|356.07|353.67|356|353.6|0
1629480940000|2021-08-20 17:35:40|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1629480960000|2021-08-20 17:36:00|355.68|353.28|355.52|353.12|355.68|353.28|355.52|353.12|0
1629480970000|2021-08-20 17:36:10|355.37|352.97|355.37|352.97|355.37|352.97|355.37|352.97|0
1629480980000|2021-08-20 17:36:20|355.21|352.81|355.05|352.65|355.37|352.97|355.05|352.65|0
1629480990000|2021-08-20 17:36:30|355.21|352.81|355.21|352.81|355.37|352.97|355.21|352.81|0
1629481000000|2021-08-20 17:36:40|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1629481010000|2021-08-20 17:36:50|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1629481020000|2021-08-20 17:37:00|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1629481030000|2021-08-20 17:37:10|355.21|352.81|355.21|352.81|355.21|352.81|355.05|352.65|0
1629481050000|2021-08-20 17:37:30|355.37|352.97|355.21|352.81|355.37|352.97|355.21|352.81|0
1629481060000|2021-08-20 17:37:40|355.37|352.97|354.89|352.49|355.37|352.97|354.89|352.49|0
1629481070000|2021-08-20 17:37:50|355.05|352.65|355.21|352.81|355.21|352.81|355.05|352.65|0
1629481080000|2021-08-20 17:38:00|355.37|352.97|355.52|353.12|355.52|353.12|355.37|352.97|0
1629481090000|2021-08-20 17:38:10|355.68|353.28|355.84|353.44|355.84|353.44|355.68|353.28|0
1629481100000|2021-08-20 17:38:20|356|353.6|355.91|353.51|356|353.6|355.91|353.51|0
1629481110000|2021-08-20 17:38:30|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1629481130000|2021-08-20 17:38:50|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1629481140000|2021-08-20 17:39:00|355.52|353.12|355.37|352.97|355.52|353.12|355.37|352.97|0
1629481150000|2021-08-20 17:39:10|355.21|352.81|355.05|352.65|355.21|352.81|355.05|352.65|0
1629481160000|2021-08-20 17:39:20|354.89|352.49|354.89|352.49|354.89|352.49|354.89|352.49|0
1629481180000|2021-08-20 17:39:40|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1629481190000|2021-08-20 17:39:50|354.89|352.49|354.89|352.49|354.89|352.49|354.74|352.34|0
1629481200000|2021-08-20 17:40:00|354.74|352.34|354.58|352.18|354.74|352.34|354.58|352.18|0
1629481210000|2021-08-20 17:40:10|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1629481230000|2021-08-20 17:40:30|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1629481240000|2021-08-20 17:40:40|354.5|352.1|354.42|352.02|354.5|352.1|354.42|352.02|0
1629481250000|2021-08-20 17:40:50|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1629481260000|2021-08-20 17:41:00|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1629481270000|2021-08-20 17:41:10|355.05|352.65|355.21|352.81|355.21|352.81|355.05|352.65|0
1629481280000|2021-08-20 17:41:20|355.36|352.96|355.36|352.96|355.52|353.12|355.36|352.96|0
1629481290000|2021-08-20 17:41:30|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1629481300000|2021-08-20 17:41:40|355.36|352.96|355.21|352.81|355.36|352.96|355.21|352.81|0
1629481320000|2021-08-20 17:42:00|355.36|352.96|355.52|353.12|355.52|353.12|355.36|352.96|0
1629481330000|2021-08-20 17:42:10|355.68|353.28|355.52|353.12|355.68|353.28|355.52|353.12|0
1629481340000|2021-08-20 17:42:20|355.68|353.28|355.52|353.12|355.68|353.28|355.52|353.12|0
1629481350000|2021-08-20 17:42:30|355.68|353.28|355.52|353.12|355.68|353.28|355.52|353.12|0
1629481380000|2021-08-20 17:43:00|355.36|352.96|355.68|353.28|355.68|353.28|355.36|352.96|0
1629481400000|2021-08-20 17:43:20|355.6|353.2|355.68|353.28|355.68|353.28|355.6|353.2|0
1629481410000|2021-08-20 17:43:30|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1629481420000|2021-08-20 17:43:40|355.36|352.96|355.36|352.96|355.36|352.96|355.21|352.81|0
1629481430000|2021-08-20 17:43:50|355.21|352.81|355.05|352.65|355.21|352.81|355.05|352.65|0
1629481440000|2021-08-20 17:44:00|355.21|352.81|355.21|352.81|355.36|352.96|355.21|352.81|0
1629481450000|2021-08-20 17:44:10|355.36|352.96|355.36|352.96|355.36|352.96|355.28|352.88|0
1629481470000|2021-08-20 17:44:30|355.05|352.65|355.05|352.65|355.21|352.81|355.05|352.65|0
1629481480000|2021-08-20 17:44:40|355.21|352.81|355.21|352.81|355.21|352.81|355.21|352.81|0
1629481490000|2021-08-20 17:44:50|355.12|352.72|355.05|352.65|355.12|352.72|355.05|352.65|0
1629481500000|2021-08-20 17:45:00|355.21|352.81|355.21|352.81|355.21|352.81|355.12|352.72|0
1629481510000|2021-08-20 17:45:10|355.36|352.96|355.36|352.96|355.36|352.96|355.36|352.96|0
1629481520000|2021-08-20 17:45:20|355.52|353.12|355.36|352.96|355.52|353.12|355.36|352.96|0
1629481530000|2021-08-20 17:45:30|355.21|352.81|355.21|352.81|355.21|352.81|355.21|352.81|0
1629481540000|2021-08-20 17:45:40|355.28|352.88|355.28|352.88|355.36|352.96|355.28|352.88|0
1629481550000|2021-08-20 17:45:50|355.21|352.81|355.05|352.65|355.21|352.81|355.05|352.65|0
1629481560000|2021-08-20 17:46:00|355.21|352.81|355.12|352.72|355.21|352.81|355.05|352.65|0
1629481570000|2021-08-20 17:46:10|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1629481580000|2021-08-20 17:46:20|354.89|352.49|355.05|352.65|355.05|352.65|354.89|352.49|0
1629481590000|2021-08-20 17:46:30|354.97|352.57|354.89|352.49|354.97|352.57|354.89|352.49|0
1629481610000|2021-08-20 17:46:50|354.73|352.33|354.89|352.49|354.89|352.49|354.73|352.33|0
1629481620000|2021-08-20 17:47:00|354.73|352.33|354.73|352.33|354.89|352.49|354.73|352.33|0
1629481630000|2021-08-20 17:47:10|354.89|352.49|354.58|352.18|354.89|352.49|354.58|352.18|0
1629481650000|2021-08-20 17:47:30|354.65|352.25|354.73|352.33|354.73|352.33|354.65|352.25|0
1629481660000|2021-08-20 17:47:40|354.58|352.18|354.73|352.33|354.73|352.33|354.58|352.18|0
1629481670000|2021-08-20 17:47:50|354.58|352.18|354.58|352.18|354.73|352.33|354.58|352.18|0
1629481680000|2021-08-20 17:48:00|354.73|352.33|354.58|352.18|354.73|352.33|354.58|352.18|0
1629481690000|2021-08-20 17:48:10|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1629481700000|2021-08-20 17:48:20|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1629481710000|2021-08-20 17:48:30|354.58|352.18|354.26|351.86|354.58|352.18|354.26|351.86|0
1629481720000|2021-08-20 17:48:40|354.42|352.02|354.26|351.86|354.42|352.02|354.26|351.86|0
1629481730000|2021-08-20 17:48:50|354.42|352.02|354.26|351.86|354.42|352.02|354.26|351.86|0
1629481740000|2021-08-20 17:49:00|354.1|351.7|354.26|351.86|354.26|351.86|354.1|351.7|0
1629481750000|2021-08-20 17:49:10|354.1|351.7|354.1|351.7|354.1|351.7|354.1|351.7|0
1629481760000|2021-08-20 17:49:20|354.18|351.78|354.1|351.7|354.18|351.78|354.1|351.7|0
1629481770000|2021-08-20 17:49:30|354.26|351.86|354.1|351.7|354.26|351.86|354.1|351.7|0
1629481780000|2021-08-20 17:49:40|354.18|351.78|354.1|351.7|354.18|351.78|354.1|351.7|0
1629481790000|2021-08-20 17:49:50|353.95|351.55|354.1|351.7|354.1|351.7|353.95|351.55|0
1629481800000|2021-08-20 17:50:00|354.26|351.86|354.1|351.7|354.26|351.86|354.1|351.7|0
1629481810000|2021-08-20 17:50:10|353.95|351.55|353.95|351.55|353.95|351.55|353.95|351.55|0
1629481820000|2021-08-20 17:50:20|354.1|351.7|354.1|351.7|354.1|351.7|354.1|351.7|0
1629481830000|2021-08-20 17:50:30|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1629481840000|2021-08-20 17:50:40|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1629481860000|2021-08-20 17:51:00|354.42|352.02|354.89|352.49|354.89|352.49|354.42|352.02|0
1629481870000|2021-08-20 17:51:10|354.73|352.33|354.89|352.49|354.89|352.49|354.73|352.33|0
1629481890000|2021-08-20 17:51:30|354.81|352.41|355.05|352.65|355.05|352.65|354.81|352.41|0
1629481900000|2021-08-20 17:51:40|354.89|352.49|355.05|352.65|355.05|352.65|354.89|352.49|0
1629481910000|2021-08-20 17:51:50|354.96|352.56|354.89|352.49|354.96|352.56|354.89|352.49|0
1629481930000|2021-08-20 17:52:10|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1629481940000|2021-08-20 17:52:20|355.2|352.8|355.05|352.65|355.2|352.8|355.05|352.65|0
1629481960000|2021-08-20 17:52:40|355.2|352.8|354.89|352.49|355.2|352.8|354.89|352.49|0
1629481970000|2021-08-20 17:52:50|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1629481980000|2021-08-20 17:53:00|354.57|352.17|354.57|352.17|354.57|352.17|354.57|352.17|0
1629481990000|2021-08-20 17:53:10|354.49|352.09|354.57|352.17|354.57|352.17|354.42|352.02|0
1629482000000|2021-08-20 17:53:20|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1629482010000|2021-08-20 17:53:30|354.57|352.17|354.57|352.17|354.57|352.17|354.57|352.17|0
1629482020000|2021-08-20 17:53:40|354.42|352.02|354.1|351.7|354.42|352.02|354.1|351.7|0
1629482030000|2021-08-20 17:53:50|354.26|351.86|354.1|351.7|354.26|351.86|354.1|351.7|0
1629482040000|2021-08-20 17:54:00|353.95|351.55|354.1|351.7|354.1|351.7|353.95|351.55|0
1629482050000|2021-08-20 17:54:10|353.95|351.55|354.1|351.7|354.26|351.86|353.95|351.55|0
1629482060000|2021-08-20 17:54:20|353.79|351.39|353.63|351.23|353.79|351.39|353.63|351.23|0
1629482070000|2021-08-20 17:54:30|353.79|351.39|353.95|351.55|353.95|351.55|353.79|351.39|0
1629482080000|2021-08-20 17:54:40|354.1|351.7|354.26|351.86|354.42|352.02|354.1|351.7|0
1629482090000|2021-08-20 17:54:50|354.42|352.02|354.57|352.17|354.57|352.17|354.42|352.02|0
1629482100000|2021-08-20 17:55:00|354.49|352.09|354.57|352.17|354.57|352.17|354.42|352.02|0
1629482110000|2021-08-20 17:55:10|354.42|352.02|354.26|351.86|354.42|352.02|354.26|351.86|0
1629482120000|2021-08-20 17:55:20|354.1|351.7|353.79|351.39|354.1|351.7|353.79|351.39|0
1629482130000|2021-08-20 17:55:30|353.95|351.55|353.79|351.39|353.95|351.55|353.79|351.39|0
1629482140000|2021-08-20 17:55:40|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1629482150000|2021-08-20 17:55:50|353.63|351.23|353.79|351.39|353.79|351.39|353.63|351.23|0
1629482160000|2021-08-20 17:56:00|353.95|351.55|353.79|351.39|353.95|351.55|353.79|351.39|0
1629482170000|2021-08-20 17:56:10|353.86|351.46|353.79|351.39|353.95|351.55|353.79|351.39|0
1629482180000|2021-08-20 17:56:20|353.94|351.54|354.26|351.86|354.26|351.86|353.94|351.54|0
1629482190000|2021-08-20 17:56:30|354.1|351.7|354.1|351.7|354.1|351.7|353.94|351.54|0
1629482200000|2021-08-20 17:56:40|353.94|351.54|353.63|351.23|353.94|351.54|353.63|351.23|0
1629482210000|2021-08-20 17:56:50|353.47|351.07|353.47|351.07|353.63|351.23|353.47|351.07|0
1629482220000|2021-08-20 17:57:00|353.32|350.92|353.47|351.07|353.47|351.07|353.32|350.92|0
1629482230000|2021-08-20 17:57:10|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1629482240000|2021-08-20 17:57:20|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1629482250000|2021-08-20 17:57:30|353.32|350.92|353.47|351.07|353.47|351.07|353.32|350.92|0
1629482260000|2021-08-20 17:57:40|353.63|351.23|353.63|351.23|353.79|351.39|353.63|351.23|0
1629482270000|2021-08-20 17:57:50|353.79|351.39|353.63|351.23|353.94|351.54|353.63|351.23|0
1629482280000|2021-08-20 17:58:00|353.55|351.15|353.63|351.23|353.63|351.23|353.55|351.15|0
1629482290000|2021-08-20 17:58:10|353.79|351.39|353.79|351.39|353.79|351.39|353.71|351.31|0
1629482300000|2021-08-20 17:58:20|353.63|351.23|353.63|351.23|353.63|351.23|353.47|351.07|0
1629482310000|2021-08-20 17:58:30|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1629482320000|2021-08-20 17:58:40|353.39|350.99|353.32|350.92|353.39|350.99|353.32|350.92|0
1629482330000|2021-08-20 17:58:50|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1629482350000|2021-08-20 17:59:10|353.32|350.92|353.32|350.92|353.47|351.07|353.32|350.92|0
1629482360000|2021-08-20 17:59:20|353.47|351.07|353.63|351.23|353.63|351.23|353.47|351.07|0
1629482370000|2021-08-20 17:59:30|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1629482380000|2021-08-20 17:59:40|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1629482390000|2021-08-20 17:59:50|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1629482400000|2021-08-20 18:00:00|353.63|351.23|353.94|351.54|353.94|351.54|353.63|351.23|0
1629482410000|2021-08-20 18:00:10|353.79|351.39|353.63|351.23|353.79|351.39|353.47|351.07|0
1629482420000|2021-08-20 18:00:20|353.79|351.39|354.26|351.86|354.26|351.86|353.79|351.39|0
1629482430000|2021-08-20 18:00:30|353.79|351.39|354.1|351.7|354.1|351.7|353.79|351.39|0
1629482440000|2021-08-20 18:00:40|354.26|351.86|354.33|351.93|354.41|352.01|354.26|351.86|0
1629482450000|2021-08-20 18:00:50|354.26|351.86|354.26|351.86|354.41|352.01|354.26|351.86|0
1629482460000|2021-08-20 18:01:00|354.1|351.7|354.26|351.86|354.33|351.93|354.1|351.7|0
1629482470000|2021-08-20 18:01:10|354.41|352.01|354.26|351.86|354.41|352.01|354.1|351.7|0
1629482480000|2021-08-20 18:01:20|354.1|351.7|354.26|351.86|354.26|351.86|354.1|351.7|0
1629482500000|2021-08-20 18:01:40|354.41|352.01|354.26|351.86|354.41|352.01|354.26|351.86|0
1629482510000|2021-08-20 18:01:50|354.41|352.01|354.41|352.01|354.41|352.01|354.26|351.86|0
1629482520000|2021-08-20 18:02:00|354.1|351.7|354.26|351.86|354.26|351.86|354.1|351.7|0
1629482530000|2021-08-20 18:02:10|354.41|352.01|354.1|351.7|354.41|352.01|354.1|351.7|0
1629482540000|2021-08-20 18:02:20|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1629482550000|2021-08-20 18:02:30|354.1|351.7|354.26|351.86|354.26|351.86|354.1|351.7|0
1629482560000|2021-08-20 18:02:40|354.41|352.01|354.41|352.01|354.41|352.01|354.41|352.01|0
1629482570000|2021-08-20 18:02:50|354.57|352.17|355.04|352.64|355.04|352.64|354.57|352.17|0
1629482580000|2021-08-20 18:03:00|355.2|352.8|355.36|352.96|355.36|352.96|355.2|352.8|0
1629482590000|2021-08-20 18:03:10|355.51|353.11|355.67|353.27|355.67|353.27|355.36|352.96|0
1629482600000|2021-08-20 18:03:20|355.51|353.11|355.51|353.11|355.51|353.11|355.36|352.96|0
1629482610000|2021-08-20 18:03:30|355.36|352.96|355.36|352.96|355.36|352.96|355.36|352.96|0
1629482620000|2021-08-20 18:03:40|355.2|352.8|355.51|353.11|355.51|353.11|355.2|352.8|0
1629482630000|2021-08-20 18:03:50|355.2|352.8|355.36|352.96|355.36|352.96|355.2|352.8|0
1629482640000|2021-08-20 18:04:00|355.51|353.11|355.36|352.96|355.51|353.11|355.36|352.96|0
1629482650000|2021-08-20 18:04:10|355.2|352.8|354.88|352.48|355.2|352.8|354.88|352.48|0
1629482660000|2021-08-20 18:04:20|355.04|352.64|354.88|352.48|355.2|352.8|354.88|352.48|0
1629482670000|2021-08-20 18:04:30|354.73|352.33|354.88|352.48|354.88|352.48|354.73|352.33|0
1629482680000|2021-08-20 18:04:40|355.04|352.64|355.2|352.8|355.2|352.8|355.04|352.64|0
1629482690000|2021-08-20 18:04:50|355.36|352.96|355.36|352.96|355.51|353.11|355.36|352.96|0
1629482700000|2021-08-20 18:05:00|355.2|352.8|355.51|353.11|355.51|353.11|355.2|352.8|0
1629482710000|2021-08-20 18:05:10|355.35|352.95|355.67|353.27|355.67|353.27|355.35|352.95|0
1629482720000|2021-08-20 18:05:20|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1629482730000|2021-08-20 18:05:30|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629482740000|2021-08-20 18:05:40|355.83|353.43|355.83|353.43|355.83|353.43|355.67|353.27|0
1629482750000|2021-08-20 18:05:50|355.67|353.27|355.83|353.43|355.83|353.43|355.67|353.27|0
1629482760000|2021-08-20 18:06:00|355.67|353.27|355.67|353.27|355.67|353.27|355.67|353.27|0
1629482770000|2021-08-20 18:06:10|355.51|353.11|355.67|353.27|355.67|353.27|355.51|353.11|0
1629482780000|2021-08-20 18:06:20|355.51|353.11|355.67|353.27|355.67|353.27|355.51|353.11|0
1629482790000|2021-08-20 18:06:30|355.59|353.19|355.67|353.27|355.67|353.27|355.59|353.19|0
1629482810000|2021-08-20 18:06:50|355.83|353.43|355.98|353.58|355.98|353.58|355.83|353.43|0
1629482820000|2021-08-20 18:07:00|355.83|353.43|356.14|353.74|356.14|353.74|355.83|353.43|0
1629482850000|2021-08-20 18:07:30|356.3|353.9|356.14|353.74|356.3|353.9|356.14|353.74|0
1629482860000|2021-08-20 18:07:40|356.3|353.9|356.14|353.74|356.3|353.9|356.14|353.74|0
1629482870000|2021-08-20 18:07:50|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1629482880000|2021-08-20 18:08:00|356.14|353.74|356.3|353.9|356.3|353.9|356.14|353.74|0
1629482890000|2021-08-20 18:08:10|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1629482920000|2021-08-20 18:08:40|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629482930000|2021-08-20 18:08:50|355.83|353.43|355.98|353.58|355.98|353.58|355.83|353.43|0
1629482940000|2021-08-20 18:09:00|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1629482950000|2021-08-20 18:09:10|355.98|353.58|356.14|353.74|356.14|353.74|355.98|353.58|0
1629482960000|2021-08-20 18:09:20|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629482970000|2021-08-20 18:09:30|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1629482980000|2021-08-20 18:09:40|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629482990000|2021-08-20 18:09:50|356.14|353.74|355.98|353.58|356.14|353.74|355.98|353.58|0
1629483000000|2021-08-20 18:10:00|356.14|353.74|356.3|353.9|356.3|353.9|356.14|353.74|0
1629483010000|2021-08-20 18:10:10|356.21|353.81|356.14|353.74|356.3|353.9|356.14|353.74|0
1629483030000|2021-08-20 18:10:30|355.98|353.58|355.82|353.42|355.98|353.58|355.82|353.42|0
1629483040000|2021-08-20 18:10:40|355.98|353.58|355.98|353.58|355.98|353.58|355.9|353.5|0
1629483050000|2021-08-20 18:10:50|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1629483070000|2021-08-20 18:11:10|355.98|353.58|355.98|353.58|356.14|353.74|355.98|353.58|0
1629483080000|2021-08-20 18:11:20|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1629483090000|2021-08-20 18:11:30|356.06|353.66|355.98|353.58|356.06|353.66|355.98|353.58|0
1629483100000|2021-08-20 18:11:40|355.82|353.42|355.98|353.58|355.98|353.58|355.82|353.42|0
1629483120000|2021-08-20 18:12:00|355.82|353.42|355.67|353.27|355.82|353.42|355.67|353.27|0
1629483140000|2021-08-20 18:12:20|355.74|353.34|355.82|353.42|355.82|353.42|355.67|353.27|0
1629483160000|2021-08-20 18:12:40|355.67|353.27|355.82|353.42|355.82|353.42|355.67|353.27|0
1629483170000|2021-08-20 18:12:50|355.67|353.27|355.67|353.27|355.67|353.27|355.67|353.27|0
1629483180000|2021-08-20 18:13:00|355.82|353.42|355.98|353.58|355.98|353.58|355.82|353.42|0
1629483190000|2021-08-20 18:13:10|355.9|353.5|355.98|353.58|355.98|353.58|355.9|353.5|0
1629483200000|2021-08-20 18:13:20|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1629483210000|2021-08-20 18:13:30|355.98|353.58|356.14|353.74|356.14|353.74|355.98|353.58|0
1629483230000|2021-08-20 18:13:50|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629483240000|2021-08-20 18:14:00|356.14|353.74|356.06|353.66|356.14|353.74|356.06|353.66|0
1629483250000|2021-08-20 18:14:10|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629483260000|2021-08-20 18:14:20|355.82|353.42|355.67|353.27|355.82|353.42|355.67|353.27|0
1629483270000|2021-08-20 18:14:30|355.51|353.11|355.35|352.95|355.51|353.11|355.35|352.95|0
1629483280000|2021-08-20 18:14:40|355.19|352.79|355.35|352.95|355.35|352.95|355.19|352.79|0
1629483290000|2021-08-20 18:14:50|355.51|353.11|355.35|352.95|355.51|353.11|355.35|352.95|0
1629483300000|2021-08-20 18:15:00|355.51|353.11|355.35|352.95|355.51|353.11|355.35|352.95|0
1629483310000|2021-08-20 18:15:10|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1629483320000|2021-08-20 18:15:20|355.04|352.64|355.04|352.64|355.04|352.64|354.88|352.48|0
1629483330000|2021-08-20 18:15:30|354.72|352.32|354.72|352.32|354.8|352.4|354.72|352.32|0
1629483340000|2021-08-20 18:15:40|354.56|352.16|354.56|352.16|354.72|352.32|354.56|352.16|0
1629483350000|2021-08-20 18:15:50|354.72|352.32|354.88|352.48|354.88|352.48|354.72|352.32|0
1629483360000|2021-08-20 18:16:00|355.04|352.64|355.04|352.64|355.04|352.64|355.04|352.64|0
1629483370000|2021-08-20 18:16:10|354.88|352.48|354.72|352.32|354.88|352.48|354.72|352.32|0
1629483380000|2021-08-20 18:16:20|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1629483390000|2021-08-20 18:16:30|354.95|352.55|354.95|352.55|354.95|352.55|354.88|352.48|0
1629483400000|2021-08-20 18:16:40|355.04|352.64|355.19|352.79|355.19|352.79|355.04|352.64|0
1629483410000|2021-08-20 18:16:50|355.27|352.87|355.51|353.11|355.51|353.11|355.27|352.87|0
1629483420000|2021-08-20 18:17:00|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1629483430000|2021-08-20 18:17:10|355.51|353.11|355.82|353.42|355.82|353.42|355.51|353.11|0
1629483440000|2021-08-20 18:17:20|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629483450000|2021-08-20 18:17:30|355.66|353.26|355.82|353.42|355.82|353.42|355.66|353.26|0
1629483460000|2021-08-20 18:17:40|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1629483470000|2021-08-20 18:17:50|355.82|353.42|355.82|353.42|355.98|353.58|355.82|353.42|0
1629483480000|2021-08-20 18:18:00|355.66|353.26|355.82|353.42|355.82|353.42|355.66|353.26|0
1629483490000|2021-08-20 18:18:10|355.74|353.34|355.98|353.58|355.98|353.58|355.74|353.34|0
1629483500000|2021-08-20 18:18:20|355.82|353.42|355.9|353.5|355.98|353.58|355.82|353.42|0
1629483510000|2021-08-20 18:18:30|355.82|353.42|355.82|353.42|355.98|353.58|355.82|353.42|0
1629483520000|2021-08-20 18:18:40|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1629483530000|2021-08-20 18:18:50|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1629483550000|2021-08-20 18:19:10|355.9|353.5|355.66|353.26|355.9|353.5|355.66|353.26|0
1629483560000|2021-08-20 18:19:20|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1629483580000|2021-08-20 18:19:40|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1629483590000|2021-08-20 18:19:50|355.58|353.18|355.51|353.11|355.58|353.18|355.51|353.11|0
1629483600000|2021-08-20 18:20:00|355.35|352.95|355.19|352.79|355.35|352.95|355.19|352.79|0
1629483610000|2021-08-20 18:20:10|355.03|352.63|354.41|352.01|355.03|352.63|354.41|352.01|0
1629483620000|2021-08-20 18:20:20|354.72|352.32|354.56|352.16|354.72|352.32|354.56|352.16|0
1629483630000|2021-08-20 18:20:30|354.72|352.32|354.56|352.16|354.72|352.32|354.56|352.16|0
1629483640000|2021-08-20 18:20:40|354.72|352.32|354.72|352.32|354.72|352.32|354.72|352.32|0
1629483650000|2021-08-20 18:20:50|354.56|352.16|354.41|352.01|354.56|352.16|354.41|352.01|0
1629483660000|2021-08-20 18:21:00|354.56|352.16|354.09|351.69|354.56|352.16|354.09|351.69|0
1629483670000|2021-08-20 18:21:10|354.25|351.85|354.25|351.85|354.41|352.01|354.25|351.85|0
1629483680000|2021-08-20 18:21:20|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1629483690000|2021-08-20 18:21:30|353.93|351.53|354.09|351.69|354.25|351.85|353.93|351.53|0
1629483700000|2021-08-20 18:21:40|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1629483710000|2021-08-20 18:21:50|354.09|351.69|354.25|351.85|354.25|351.85|354.09|351.69|0
1629483720000|2021-08-20 18:22:00|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1629483730000|2021-08-20 18:22:10|354.25|351.85|353.93|351.53|354.25|351.85|353.93|351.53|0
1629483740000|2021-08-20 18:22:20|354.09|351.69|354.25|351.85|354.25|351.85|354.09|351.69|0
1629483750000|2021-08-20 18:22:30|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1629483780000|2021-08-20 18:23:00|354.01|351.61|354.09|351.69|354.09|351.69|353.93|351.53|0
1629483790000|2021-08-20 18:23:10|353.93|351.53|353.62|351.22|354.09|351.69|353.62|351.22|0
1629483800000|2021-08-20 18:23:20|353.46|351.06|353.15|350.75|353.46|351.06|353.15|350.75|0
1629483810000|2021-08-20 18:23:30|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1629483820000|2021-08-20 18:23:40|353.15|350.75|353.31|350.91|353.31|350.91|353.15|350.75|0
1629483830000|2021-08-20 18:23:50|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1629483840000|2021-08-20 18:24:00|353.15|350.75|353.15|350.75|353.15|350.75|352.99|350.59|0
1629483850000|2021-08-20 18:24:10|353.31|350.91|353.31|350.91|353.31|350.91|353.15|350.75|0
1629483860000|2021-08-20 18:24:20|353.15|350.75|353.15|350.75|353.15|350.75|353.15|350.75|0
1629483870000|2021-08-20 18:24:30|352.99|350.59|352.52|350.12|352.99|350.59|352.52|350.12|0
1629483880000|2021-08-20 18:24:40|352.37|349.97|352.37|349.97|352.37|349.97|352.21|349.81|0
1629483890000|2021-08-20 18:24:50|352.21|349.81|352.37|349.97|352.37|349.97|352.21|349.81|0
1629483900000|2021-08-20 18:25:00|352.84|350.44|353.15|350.75|353.15|350.75|352.84|350.44|0
1629483910000|2021-08-20 18:25:10|353.31|350.91|352.99|350.59|353.31|350.91|352.99|350.59|0
1629483920000|2021-08-20 18:25:20|353.15|350.75|353.31|350.91|353.31|350.91|353.15|350.75|0
1629483940000|2021-08-20 18:25:40|353.62|351.22|353.93|351.53|353.93|351.53|353.62|351.22|0
1629483950000|2021-08-20 18:25:50|353.78|351.38|353.46|351.06|353.78|351.38|353.46|351.06|0
1629483960000|2021-08-20 18:26:00|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1629483970000|2021-08-20 18:26:10|353.62|351.22|353.15|350.75|353.62|351.22|353.15|350.75|0
1629483980000|2021-08-20 18:26:20|353.46|351.06|353.46|351.06|353.62|351.22|353.46|351.06|0
1629483990000|2021-08-20 18:26:30|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1629484000000|2021-08-20 18:26:40|353.46|351.06|353.62|351.22|353.62|351.22|353.46|351.06|0
1629484010000|2021-08-20 18:26:50|353.46|351.06|353.93|351.53|353.93|351.53|353.46|351.06|0
1629484020000|2021-08-20 18:27:00|353.78|351.38|353.93|351.53|353.93|351.53|353.78|351.38|0
1629484030000|2021-08-20 18:27:10|353.78|351.38|353.93|351.53|353.93|351.53|353.78|351.38|0
1629484040000|2021-08-20 18:27:20|353.85|351.45|353.78|351.38|353.85|351.45|353.78|351.38|0
1629484050000|2021-08-20 18:27:30|353.77|351.37|353.46|351.06|353.77|351.37|353.46|351.06|0
1629484060000|2021-08-20 18:27:40|353.3|350.9|353.3|350.9|353.46|351.06|353.3|350.9|0
1629484070000|2021-08-20 18:27:50|353.46|351.06|353.15|350.75|353.46|351.06|353.15|350.75|0
1629484080000|2021-08-20 18:28:00|353.07|350.67|353.15|350.75|353.15|350.75|353.07|350.67|0
1629484090000|2021-08-20 18:28:10|353.3|350.9|353.3|350.9|353.46|351.06|353.3|350.9|0
1629484100000|2021-08-20 18:28:20|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1629484120000|2021-08-20 18:28:40|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1629484130000|2021-08-20 18:28:50|353.15|350.75|352.91|350.51|353.15|350.75|352.91|350.51|0
1629484140000|2021-08-20 18:29:00|352.99|350.59|353.15|350.75|353.15|350.75|352.99|350.59|0
1629484150000|2021-08-20 18:29:10|353.22|350.82|353.3|350.9|353.46|351.06|353.22|350.82|0
1629484160000|2021-08-20 18:29:20|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1629484170000|2021-08-20 18:29:30|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1629484180000|2021-08-20 18:29:40|352.83|350.43|352.99|350.59|353.15|350.75|352.83|350.43|0
1629484190000|2021-08-20 18:29:50|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1629484200000|2021-08-20 18:30:00|352.83|350.43|353.3|350.9|353.3|350.9|352.83|350.43|0
1629484210000|2021-08-20 18:30:10|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1629484220000|2021-08-20 18:30:20|353.3|350.9|353.3|350.9|353.46|351.06|353.3|350.9|0
1629484230000|2021-08-20 18:30:30|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1629484240000|2021-08-20 18:30:40|352.83|350.43|352.91|350.51|352.99|350.59|352.83|350.43|0
1629484250000|2021-08-20 18:30:50|352.99|350.59|352.68|350.28|352.99|350.59|352.68|350.28|0
1629484260000|2021-08-20 18:31:00|352.52|350.12|352.36|349.96|352.52|350.12|352.21|349.81|0
1629484270000|2021-08-20 18:31:10|352.52|350.12|352.68|350.28|352.68|350.28|352.52|350.12|0
1629484280000|2021-08-20 18:31:20|352.83|350.43|352.99|350.59|352.99|350.59|352.83|350.43|0
1629484290000|2021-08-20 18:31:30|352.83|350.43|352.99|350.59|352.99|350.59|352.83|350.43|0
1629484300000|2021-08-20 18:31:40|352.83|350.43|352.52|350.12|352.91|350.51|352.52|350.12|0
1629484310000|2021-08-20 18:31:50|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1629484320000|2021-08-20 18:32:00|352.83|350.43|352.59|350.19|352.83|350.43|352.52|350.12|0
1629484330000|2021-08-20 18:32:10|352.68|350.28|352.68|350.28|352.68|350.28|352.52|350.12|0
1629484340000|2021-08-20 18:32:20|352.36|349.96|352.21|349.81|352.52|350.12|352.21|349.81|0
1629484350000|2021-08-20 18:32:30|352.12|349.72|352.21|349.81|352.28|349.88|352.12|349.72|0
1629484360000|2021-08-20 18:32:40|352.36|349.96|352.52|350.12|352.52|350.12|352.36|349.96|0
1629484370000|2021-08-20 18:32:50|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1629484380000|2021-08-20 18:33:00|352.83|350.43|352.83|350.43|352.83|350.43|352.83|350.43|0
1629484390000|2021-08-20 18:33:10|352.68|350.28|352.52|350.12|352.68|350.28|352.52|350.12|0
1629484400000|2021-08-20 18:33:20|352.68|350.28|352.52|350.12|352.68|350.28|352.52|350.12|0
1629484410000|2021-08-20 18:33:30|352.68|350.28|352.75|350.35|352.75|350.35|352.68|350.28|0
1629484420000|2021-08-20 18:33:40|352.68|350.28|352.83|350.43|352.83|350.43|352.68|350.28|0
1629484430000|2021-08-20 18:33:50|352.68|350.28|352.52|350.12|352.68|350.28|352.52|350.12|0
1629484440000|2021-08-20 18:34:00|352.83|350.43|352.83|350.43|352.99|350.59|352.83|350.43|0
1629484450000|2021-08-20 18:34:10|352.67|350.27|352.52|350.12|352.67|350.27|352.52|350.12|0
1629484460000|2021-08-20 18:34:20|352.59|350.19|352.67|350.27|352.67|350.27|352.59|350.19|0
1629484470000|2021-08-20 18:34:30|352.75|350.35|352.83|350.43|352.83|350.43|352.75|350.35|0
1629484480000|2021-08-20 18:34:40|352.75|350.35|352.67|350.27|352.75|350.35|352.67|350.27|0
1629484490000|2021-08-20 18:34:50|352.83|350.43|352.67|350.27|352.83|350.43|352.67|350.27|0
1629484500000|2021-08-20 18:35:00|352.52|350.12|352.36|349.96|352.52|350.12|352.36|349.96|0
1629484510000|2021-08-20 18:35:10|352.52|350.12|352.67|350.27|352.67|350.27|352.52|350.12|0
1629484520000|2021-08-20 18:35:20|352.83|350.43|352.67|350.27|352.83|350.43|352.67|350.27|0
1629484530000|2021-08-20 18:35:30|352.52|350.12|352.36|349.96|352.52|350.12|352.36|349.96|0
1629484540000|2021-08-20 18:35:40|352.52|350.12|352.44|350.04|352.52|350.12|352.36|349.96|0
1629484550000|2021-08-20 18:35:50|352.67|350.27|352.83|350.43|352.83|350.43|352.67|350.27|0
1629484560000|2021-08-20 18:36:00|352.99|350.59|352.83|350.43|352.99|350.59|352.83|350.43|0
1629484570000|2021-08-20 18:36:10|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1629484580000|2021-08-20 18:36:20|353.06|350.66|353.14|350.74|353.14|350.74|352.99|350.59|0
1629484590000|2021-08-20 18:36:30|353.3|350.9|353.3|350.9|353.3|350.9|353.14|350.74|0
1629484600000|2021-08-20 18:36:40|353.14|350.74|353.3|350.9|353.3|350.9|353.14|350.74|0
1629484610000|2021-08-20 18:36:50|353.46|351.06|353.46|351.06|353.46|351.06|353.3|350.9|0
1629484620000|2021-08-20 18:37:00|353.3|350.9|353.3|350.9|353.3|350.9|352.99|350.59|0
1629484630000|2021-08-20 18:37:10|353.14|350.74|353.14|350.74|353.14|350.74|353.14|350.74|0
1629484640000|2021-08-20 18:37:20|353.3|350.9|353.14|350.74|353.3|350.9|353.14|350.74|0
1629484650000|2021-08-20 18:37:30|352.99|350.59|352.99|350.59|352.99|350.59|352.83|350.43|0
1629484670000|2021-08-20 18:37:50|353.14|350.74|353.3|350.9|353.3|350.9|353.14|350.74|0
1629484690000|2021-08-20 18:38:10|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1629484700000|2021-08-20 18:38:20|353.61|351.21|353.61|351.21|353.69|351.29|353.61|351.21|0
1629484710000|2021-08-20 18:38:30|353.77|351.37|353.46|351.06|353.77|351.37|353.46|351.06|0
1629484720000|2021-08-20 18:38:40|353.53|351.13|353.61|351.21|353.61|351.21|353.53|351.13|0
1629484740000|2021-08-20 18:39:00|353.46|351.06|353.14|350.74|353.46|351.06|353.14|350.74|0
1629484750000|2021-08-20 18:39:10|352.99|350.59|352.99|350.59|352.99|350.59|352.83|350.43|0
1629484760000|2021-08-20 18:39:20|353.14|350.74|352.99|350.59|353.14|350.74|352.99|350.59|0
1629484770000|2021-08-20 18:39:30|353.14|350.74|353.3|350.9|353.3|350.9|353.14|350.74|0
1629484780000|2021-08-20 18:39:40|353.14|350.74|353.22|350.82|353.3|350.9|353.14|350.74|0
1629484790000|2021-08-20 18:39:50|353.14|350.74|353.14|350.74|353.14|350.74|353.14|350.74|0
1629484800000|2021-08-20 18:40:00|352.99|350.59|352.83|350.43|352.99|350.59|352.83|350.43|0
1629484810000|2021-08-20 18:40:10|352.99|350.59|353.3|350.9|353.3|350.9|352.99|350.59|0
1629484820000|2021-08-20 18:40:20|353.46|351.06|353.22|350.82|353.46|351.06|353.22|350.82|0
1629484830000|2021-08-20 18:40:30|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1629484840000|2021-08-20 18:40:40|353.14|350.74|353.3|350.9|353.3|350.9|352.99|350.59|0
1629484850000|2021-08-20 18:40:50|353.14|350.74|353.14|350.74|353.14|350.74|353.14|350.74|0
1629484860000|2021-08-20 18:41:00|353.3|350.9|353.61|351.21|353.61|351.21|353.3|350.9|0
1629484870000|2021-08-20 18:41:10|353.77|351.37|353.93|351.53|353.93|351.53|353.77|351.37|0
1629484880000|2021-08-20 18:41:20|353.77|351.37|353.93|351.53|354.08|351.68|353.77|351.37|0
1629484890000|2021-08-20 18:41:30|354|351.6|354.08|351.68|354.08|351.68|353.93|351.53|0
1629484900000|2021-08-20 18:41:40|353.93|351.53|354.24|351.84|354.24|351.84|353.93|351.53|0
1629484910000|2021-08-20 18:41:50|354.08|351.68|353.93|351.53|354.08|351.68|353.93|351.53|0
1629484920000|2021-08-20 18:42:00|353.77|351.37|353.93|351.53|353.93|351.53|353.77|351.37|0
1629484930000|2021-08-20 18:42:10|353.77|351.37|353.93|351.53|353.93|351.53|353.77|351.37|0
1629484940000|2021-08-20 18:42:20|353.77|351.37|353.61|351.21|353.77|351.37|353.61|351.21|0
1629484950000|2021-08-20 18:42:30|353.77|351.37|353.45|351.05|353.77|351.37|353.45|351.05|0
1629484960000|2021-08-20 18:42:40|353.61|351.21|353.61|351.21|353.61|351.21|353.61|351.21|0
1629484970000|2021-08-20 18:42:50|353.77|351.37|354.08|351.68|354.08|351.68|353.77|351.37|0
1629484980000|2021-08-20 18:43:00|354|351.6|354.08|351.68|354.08|351.68|354|351.6|0
1629484990000|2021-08-20 18:43:10|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1629485000000|2021-08-20 18:43:20|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1629485010000|2021-08-20 18:43:30|353.93|351.53|353.93|351.53|354|351.6|353.93|351.53|0
1629485020000|2021-08-20 18:43:40|353.77|351.37|353.69|351.29|353.77|351.37|353.69|351.29|0
1629485030000|2021-08-20 18:43:50|353.61|351.21|353.61|351.21|353.61|351.21|353.45|351.05|0
1629485040000|2021-08-20 18:44:00|353.45|351.05|353.3|350.9|353.45|351.05|353.3|350.9|0
1629485050000|2021-08-20 18:44:10|353.37|350.97|353.3|350.9|353.45|351.05|353.3|350.9|0
1629485060000|2021-08-20 18:44:20|353.14|350.74|352.98|350.58|353.14|350.74|352.98|350.58|0
1629485070000|2021-08-20 18:44:30|352.83|350.43|352.33|349.93|352.83|350.43|352.33|349.93|0
1629485080000|2021-08-20 18:44:40|352.49|350.09|352.33|349.93|352.49|350.09|352.33|349.93|0
1629485090000|2021-08-20 18:44:50|352.49|350.09|352.49|350.09|352.49|350.09|352.33|349.93|0
1629485100000|2021-08-20 18:45:00|352.33|349.93|353.91|351.51|353.91|351.51|352.33|349.93|0
1629485110000|2021-08-20 18:45:10|354.07|351.67|353.91|351.51|354.07|351.67|353.91|351.51|0
1629485120000|2021-08-20 18:45:20|353.6|351.2|353.44|351.04|353.76|351.36|353.44|351.04|0
1629485130000|2021-08-20 18:45:30|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1629485140000|2021-08-20 18:45:40|352.97|350.57|352.97|350.57|353.13|350.73|352.97|350.57|0
1629485150000|2021-08-20 18:45:50|353.13|350.73|352.97|350.57|353.13|350.73|352.97|350.57|0
1629485170000|2021-08-20 18:46:10|353.13|350.73|353.44|351.04|353.44|351.04|353.13|350.73|0
1629485180000|2021-08-20 18:46:20|352.97|350.57|352.97|350.57|352.97|350.57|352.82|350.42|0
1629485190000|2021-08-20 18:46:30|352.66|350.26|352.5|350.1|352.66|350.26|352.5|350.1|0
1629485200000|2021-08-20 18:46:40|352.66|350.26|352.82|350.42|352.82|350.42|352.66|350.26|0
1629485210000|2021-08-20 18:46:50|352.97|350.57|352.97|350.57|353.13|350.73|352.97|350.57|0
1629485220000|2021-08-20 18:47:00|352.82|350.42|352.82|350.42|352.82|350.42|352.82|350.42|0
1629485230000|2021-08-20 18:47:10|352.97|350.57|352.97|350.57|352.97|350.57|352.89|350.49|0
1629485240000|2021-08-20 18:47:20|353.13|350.73|353.2|350.8|353.29|350.89|353.13|350.73|0
1629485250000|2021-08-20 18:47:30|353.13|350.73|353.13|350.73|353.29|350.89|353.13|350.73|0
1629485260000|2021-08-20 18:47:40|352.97|350.57|352.97|350.57|352.97|350.57|352.82|350.42|0
1629485270000|2021-08-20 18:47:50|352.82|350.42|352.97|350.57|352.97|350.57|352.82|350.42|0
1629485280000|2021-08-20 18:48:00|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1629485290000|2021-08-20 18:48:10|352.97|350.57|352.97|350.57|353.13|350.73|352.97|350.57|0
1629485310000|2021-08-20 18:48:30|353.13|350.73|353.29|350.89|353.29|350.89|353.13|350.73|0
1629485320000|2021-08-20 18:48:40|353.13|350.73|353.13|350.73|353.29|350.89|353.13|350.73|0
1629485330000|2021-08-20 18:48:50|353.29|350.89|353.28|350.88|353.44|351.04|353.28|350.88|0
1629485340000|2021-08-20 18:49:00|353.13|350.73|352.97|350.57|353.13|350.73|352.97|350.57|0
1629485350000|2021-08-20 18:49:10|352.82|350.42|352.82|350.42|352.82|350.42|352.82|350.42|0
1629485360000|2021-08-20 18:49:20|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1629485370000|2021-08-20 18:49:30|352.73|350.33|352.82|350.42|352.82|350.42|352.73|350.33|0
1629485380000|2021-08-20 18:49:40|352.89|350.49|352.82|350.42|352.97|350.57|352.82|350.42|0
1629485390000|2021-08-20 18:49:50|352.97|350.57|352.97|350.57|352.97|350.57|352.97|350.57|0
1629485400000|2021-08-20 18:50:00|352.82|350.42|352.89|350.49|352.89|350.49|352.82|350.42|0
1629485410000|2021-08-20 18:50:10|352.97|350.57|353.13|350.73|353.28|350.88|352.97|350.57|0
1629485420000|2021-08-20 18:50:20|353.28|350.88|353.28|350.88|353.28|350.88|353.13|350.73|0
1629485430000|2021-08-20 18:50:30|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1629485440000|2021-08-20 18:50:40|353.28|350.88|353.44|351.04|353.44|351.04|353.28|350.88|0
1629485460000|2021-08-20 18:51:00|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1629485470000|2021-08-20 18:51:10|353.44|351.04|353.6|351.2|353.6|351.2|353.44|351.04|0
1629485480000|2021-08-20 18:51:20|353.75|351.35|353.44|351.04|353.75|351.35|353.44|351.04|0
1629485490000|2021-08-20 18:51:30|353.6|351.2|353.44|351.04|353.6|351.2|353.44|351.04|0
1629485500000|2021-08-20 18:51:40|353.6|351.2|353.91|351.51|353.91|351.51|353.6|351.2|0
1629485510000|2021-08-20 18:51:50|354.07|351.67|354.07|351.67|354.14|351.74|354.07|351.67|0
1629485520000|2021-08-20 18:52:00|353.91|351.51|353.91|351.51|354.07|351.67|353.91|351.51|0
1629485530000|2021-08-20 18:52:10|353.99|351.59|354.07|351.67|354.07|351.67|353.91|351.51|0
1629485540000|2021-08-20 18:52:20|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1629485550000|2021-08-20 18:52:30|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1629485560000|2021-08-20 18:52:40|353.91|351.51|354.07|351.67|354.07|351.67|353.91|351.51|0
1629485570000|2021-08-20 18:52:50|353.91|351.51|353.91|351.51|353.99|351.59|353.91|351.51|0
1629485580000|2021-08-20 18:53:00|354.07|351.67|353.91|351.51|354.07|351.67|353.91|351.51|0
1629485590000|2021-08-20 18:53:10|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1629485600000|2021-08-20 18:53:20|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1629485610000|2021-08-20 18:53:30|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1629485630000|2021-08-20 18:53:50|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1629485650000|2021-08-20 18:54:10|353.75|351.35|353.91|351.51|353.91|351.51|353.75|351.35|0
1629485670000|2021-08-20 18:54:30|354.07|351.67|354.07|351.67|354.07|351.67|353.91|351.51|0
1629485680000|2021-08-20 18:54:40|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1629485700000|2021-08-20 18:55:00|353.75|351.35|354.07|351.67|354.07|351.67|353.75|351.35|0
1629485710000|2021-08-20 18:55:10|354.22|351.82|354.38|351.98|354.38|351.98|354.22|351.82|0
1629485720000|2021-08-20 18:55:20|354.3|351.9|354.22|351.82|354.3|351.9|354.22|351.82|0
1629485730000|2021-08-20 18:55:30|354.38|351.98|354.22|351.82|354.38|351.98|354.22|351.82|0
1629485740000|2021-08-20 18:55:40|354.07|351.67|353.91|351.51|354.14|351.74|353.91|351.51|0
1629485750000|2021-08-20 18:55:50|353.98|351.58|354.22|351.82|354.22|351.82|353.98|351.58|0
1629485760000|2021-08-20 18:56:00|354.14|351.74|354.22|351.82|354.22|351.82|354.14|351.74|0
1629485780000|2021-08-20 18:56:20|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1629485790000|2021-08-20 18:56:30|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1629485810000|2021-08-20 18:56:50|354.69|352.29|354.38|351.98|354.69|352.29|354.38|351.98|0
1629485820000|2021-08-20 18:57:00|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1629485830000|2021-08-20 18:57:10|354.69|352.29|354.69|352.29|354.69|352.29|354.69|352.29|0
1629485840000|2021-08-20 18:57:20|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1629485850000|2021-08-20 18:57:30|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1629485870000|2021-08-20 18:57:50|354.22|351.82|354.22|351.82|354.38|351.98|354.22|351.82|0
1629485880000|2021-08-20 18:58:00|354.38|351.98|354.38|351.98|354.38|351.98|354.22|351.82|0
1629485890000|2021-08-20 18:58:10|354.22|351.82|354.53|352.13|354.53|352.13|354.22|351.82|0
1629485900000|2021-08-20 18:58:20|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1629485910000|2021-08-20 18:58:30|354.53|352.13|354.38|351.98|354.53|352.13|354.38|351.98|0
1629485920000|2021-08-20 18:58:40|354.53|352.13|354.22|351.82|354.53|352.13|354.22|351.82|0
1629485930000|2021-08-20 18:58:50|354.38|351.98|354.53|352.13|354.53|352.13|354.38|351.98|0
1629485940000|2021-08-20 18:59:00|354.38|351.98|354.53|352.13|354.53|352.13|354.38|351.98|0
1629485950000|2021-08-20 18:59:10|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1629485960000|2021-08-20 18:59:20|354.53|352.13|354.38|351.98|354.53|352.13|354.38|351.98|0
1629485970000|2021-08-20 18:59:30|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1629485980000|2021-08-20 18:59:40|354.38|351.98|354.53|352.13|354.53|352.13|354.38|351.98|0
1629485990000|2021-08-20 18:59:50|354.85|352.45|354.69|352.29|354.85|352.45|354.69|352.29|0
1629486000000|2021-08-20 19:00:00|354.38|351.98|354.53|352.13|354.53|352.13|354.22|351.82|0
1629486010000|2021-08-20 19:00:10|354.69|352.29|354.69|352.29|354.69|352.29|354.69|352.29|0
1629486020000|2021-08-20 19:00:20|354.53|352.13|354.53|352.13|354.53|352.13|354.38|351.98|0
1629486030000|2021-08-20 19:00:30|354.69|352.29|354.69|352.29|354.69|352.29|354.69|352.29|0
1629486050000|2021-08-20 19:00:50|354.85|352.45|354.85|352.45|354.85|352.45|354.85|352.45|0
1629486070000|2021-08-20 19:01:10|354.69|352.29|354.69|352.29|354.69|352.29|354.53|352.13|0
1629486080000|2021-08-20 19:01:20|354.85|352.45|354.85|352.45|354.85|352.45|354.85|352.45|0
1629486090000|2021-08-20 19:01:30|354.92|352.52|355|352.6|355|352.6|354.92|352.52|0
1629486100000|2021-08-20 19:01:40|354.85|352.45|354.85|352.45|354.85|352.45|354.69|352.29|0
1629486110000|2021-08-20 19:01:50|354.92|352.52|355|352.6|355|352.6|354.85|352.45|0
1629486120000|2021-08-20 19:02:00|355.16|352.76|355|352.6|355.16|352.76|355|352.6|0
1629486130000|2021-08-20 19:02:10|355.16|352.76|355.47|353.07|355.47|353.07|355.16|352.76|0
1629486140000|2021-08-20 19:02:20|355.63|353.23|355.63|353.23|355.79|353.39|355.63|353.23|0
1629486150000|2021-08-20 19:02:30|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1629486160000|2021-08-20 19:02:40|355.63|353.23|355.79|353.39|355.79|353.39|355.63|353.23|0
1629486170000|2021-08-20 19:02:50|355.95|353.55|355.79|353.39|355.95|353.55|355.79|353.39|0
1629486180000|2021-08-20 19:03:00|355.63|353.23|355.32|352.92|355.63|353.23|355.32|352.92|0
1629486190000|2021-08-20 19:03:10|355.55|353.15|355.16|352.76|355.55|353.15|355.16|352.76|0
1629486200000|2021-08-20 19:03:20|355.32|352.92|355.47|353.07|355.47|353.07|355.32|352.92|0
1629486220000|2021-08-20 19:03:40|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1629486230000|2021-08-20 19:03:50|355.32|352.92|355.16|352.76|355.32|352.92|355.16|352.76|0
1629486240000|2021-08-20 19:04:00|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1629486250000|2021-08-20 19:04:10|355.16|352.76|355.32|352.92|355.32|352.92|355.16|352.76|0
1629486260000|2021-08-20 19:04:20|355.16|352.76|355.16|352.76|355.16|352.76|355.16|352.76|0
1629486270000|2021-08-20 19:04:30|355|352.6|355|352.6|355|352.6|355|352.6|0
1629486280000|2021-08-20 19:04:40|354.85|352.45|354.85|352.45|354.85|352.45|354.85|352.45|0
1629486290000|2021-08-20 19:04:50|355|352.6|354.85|352.45|355|352.6|354.85|352.45|0
1629486310000|2021-08-20 19:05:10|354.69|352.29|356.6|354.2|356.6|354.2|354.69|352.29|0
1629486320000|2021-08-20 19:05:20|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1629486330000|2021-08-20 19:05:30|356.91|354.51|355.65|353.25|356.91|354.51|355.49|353.09|0
1629486350000|2021-08-20 19:05:50|355.33|352.93|355.02|352.62|355.33|352.93|355.02|352.62|0
1629486370000|2021-08-20 19:06:10|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1629486380000|2021-08-20 19:06:20|355.02|352.62|355.17|352.77|355.17|352.77|355.02|352.62|0
1629486390000|2021-08-20 19:06:30|355.02|352.62|354.86|352.46|355.02|352.62|354.86|352.46|0
1629486400000|2021-08-20 19:06:40|355.02|352.62|354.86|352.46|355.02|352.62|354.86|352.46|0
1629486410000|2021-08-20 19:06:50|354.7|352.3|354.55|352.15|354.7|352.3|354.55|352.15|0
1629486420000|2021-08-20 19:07:00|354.7|352.3|354.7|352.3|354.7|352.3|354.7|352.3|0
1629486440000|2021-08-20 19:07:20|354.86|352.46|354.46|352.06|354.86|352.46|354.46|352.06|0
1629486450000|2021-08-20 19:07:30|354.55|352.15|354.39|351.99|354.55|352.15|354.39|351.99|0
1629486460000|2021-08-20 19:07:40|354.7|352.3|354.7|352.3|354.7|352.3|354.7|352.3|0
1629486470000|2021-08-20 19:07:50|354.55|352.15|354.39|351.99|354.55|352.15|354.39|351.99|0
1629486480000|2021-08-20 19:08:00|354.55|352.15|354.55|352.15|354.55|352.15|354.55|352.15|0
1629486500000|2021-08-20 19:08:20|354.7|352.3|354.55|352.15|354.7|352.3|354.55|352.15|0
1629486510000|2021-08-20 19:08:30|354.39|351.99|354.7|352.3|354.7|352.3|354.39|351.99|0
1629486520000|2021-08-20 19:08:40|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1629486530000|2021-08-20 19:08:50|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1629486540000|2021-08-20 19:09:00|355.02|352.62|355.02|352.62|355.02|352.62|355.02|352.62|0
1629486550000|2021-08-20 19:09:10|355.17|352.77|355.33|352.93|355.33|352.93|355.17|352.77|0
1629486560000|2021-08-20 19:09:20|355.49|353.09|355.64|353.24|355.8|353.4|355.49|353.09|0
1629486570000|2021-08-20 19:09:30|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1629486580000|2021-08-20 19:09:40|355.64|353.24|355.49|353.09|355.64|353.24|355.49|353.09|0
1629486590000|2021-08-20 19:09:50|355.64|353.24|355.64|353.24|355.64|353.24|355.49|353.09|0
1629486600000|2021-08-20 19:10:00|355.49|353.09|355.33|352.93|355.49|353.09|355.33|352.93|0
1629486610000|2021-08-20 19:10:10|355.4|353|355.8|353.4|355.8|353.4|355.4|353|0
1629486620000|2021-08-20 19:10:20|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1629486630000|2021-08-20 19:10:30|356.03|353.63|356.11|353.71|356.11|353.71|356.03|353.63|0
1629486640000|2021-08-20 19:10:40|355.96|353.56|355.8|353.4|355.96|353.56|355.8|353.4|0
1629486650000|2021-08-20 19:10:50|355.64|353.24|355.64|353.24|355.64|353.24|355.64|353.24|0
1629486660000|2021-08-20 19:11:00|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1629486670000|2021-08-20 19:11:10|355.8|353.4|355.8|353.4|355.8|353.4|355.8|353.4|0
1629486680000|2021-08-20 19:11:20|355.96|353.56|356.11|353.71|356.11|353.71|355.96|353.56|0
1629486710000|2021-08-20 19:11:50|356.27|353.87|356.27|353.87|356.27|353.87|356.11|353.71|0
1629486720000|2021-08-20 19:12:00|356.43|354.03|356.27|353.87|356.43|354.03|356.27|353.87|0
1629486730000|2021-08-20 19:12:10|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1629486740000|2021-08-20 19:12:20|356.27|353.87|356.43|354.03|356.43|354.03|356.27|353.87|0
1629486750000|2021-08-20 19:12:30|356.5|354.1|356.58|354.18|356.58|354.18|356.5|354.1|0
1629486770000|2021-08-20 19:12:50|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1629486780000|2021-08-20 19:13:00|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629486790000|2021-08-20 19:13:10|356.74|354.34|356.9|354.5|356.9|354.5|356.74|354.34|0
1629486800000|2021-08-20 19:13:20|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1629486820000|2021-08-20 19:13:40|356.9|354.5|356.9|354.5|356.9|354.5|356.74|354.34|0
1629486830000|2021-08-20 19:13:50|356.74|354.34|356.9|354.5|356.9|354.5|356.74|354.34|0
1629486840000|2021-08-20 19:14:00|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1629486850000|2021-08-20 19:14:10|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629486860000|2021-08-20 19:14:20|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1629486880000|2021-08-20 19:14:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629486890000|2021-08-20 19:14:50|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1629486900000|2021-08-20 19:15:00|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629486910000|2021-08-20 19:15:10|357.06|354.66|356.9|354.5|357.06|354.66|356.9|354.5|0
1629486920000|2021-08-20 19:15:20|357.06|354.66|357.37|354.97|357.37|354.97|357.06|354.66|0
1629486930000|2021-08-20 19:15:30|357.53|355.13|357.21|354.81|357.53|355.13|357.21|354.81|0
1629486940000|2021-08-20 19:15:40|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1629486950000|2021-08-20 19:15:50|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1629486960000|2021-08-20 19:16:00|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1629486980000|2021-08-20 19:16:20|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1629486990000|2021-08-20 19:16:30|357.21|354.81|357.05|354.65|357.21|354.81|357.05|354.65|0
1629487000000|2021-08-20 19:16:40|357.13|354.73|357.21|354.81|357.21|354.81|357.13|354.73|0
1629487010000|2021-08-20 19:16:50|357.05|354.65|357.21|354.81|357.21|354.81|357.05|354.65|0
1629487020000|2021-08-20 19:17:00|357.37|354.97|357.21|354.81|357.37|354.97|357.21|354.81|0
1629487030000|2021-08-20 19:17:10|357.29|354.89|357.21|354.81|357.37|354.97|357.21|354.81|0
1629487040000|2021-08-20 19:17:20|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1629487050000|2021-08-20 19:17:30|357.21|354.81|357.05|354.65|357.21|354.81|357.05|354.65|0
1629487060000|2021-08-20 19:17:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629487080000|2021-08-20 19:18:00|356.74|354.34|356.9|354.5|356.9|354.5|356.74|354.34|0
1629487090000|2021-08-20 19:18:10|357.05|354.65|356.9|354.5|357.05|354.65|356.9|354.5|0
1629487100000|2021-08-20 19:18:20|357.05|354.65|357.05|354.65|357.05|354.65|356.9|354.5|0
1629487110000|2021-08-20 19:18:30|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629487120000|2021-08-20 19:18:40|357.05|354.65|356.9|354.5|357.05|354.65|356.9|354.5|0
1629487130000|2021-08-20 19:18:50|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1629487160000|2021-08-20 19:19:20|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629487170000|2021-08-20 19:19:30|357.05|354.65|357.05|354.65|357.05|354.65|357.05|354.65|0
1629487180000|2021-08-20 19:19:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1629487190000|2021-08-20 19:19:50|356.74|354.34|356.58|354.18|356.74|354.34|356.58|354.18|0
1629487200000|2021-08-20 19:20:00|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1629487210000|2021-08-20 19:20:10|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1629487220000|2021-08-20 19:20:20|356.74|354.34|357.05|354.65|357.05|354.65|356.74|354.34|0
1629487240000|2021-08-20 19:20:40|357.21|354.81|357.37|354.97|357.37|354.97|357.21|354.81|0
1629487250000|2021-08-20 19:20:50|357.29|354.89|357.21|354.81|357.29|354.89|357.21|354.81|0
1629487260000|2021-08-20 19:21:00|357.37|354.97|357.21|354.81|357.37|354.97|357.21|354.81|0
1629487270000|2021-08-20 19:21:10|357.37|354.97|357.37|354.97|357.37|354.97|357.21|354.81|0
1629487280000|2021-08-20 19:21:20|357.53|355.13|357.6|355.2|357.6|355.2|357.52|355.12|0
1629487290000|2021-08-20 19:21:30|357.52|355.12|357.37|354.97|357.52|355.12|357.37|354.97|0
1629487300000|2021-08-20 19:21:40|357.52|355.12|357.6|355.2|357.6|355.2|357.52|355.12|0
1629487310000|2021-08-20 19:21:50|357.68|355.28|357.68|355.28|357.68|355.28|357.52|355.12|0
1629487320000|2021-08-20 19:22:00|357.52|355.12|357.52|355.12|357.52|355.12|357.52|355.12|0
1629487340000|2021-08-20 19:22:20|357.37|354.97|357.52|355.12|357.52|355.12|357.37|354.97|0
1629487350000|2021-08-20 19:22:30|357.68|355.28|357.52|355.12|357.68|355.28|357.52|355.12|0
1629487360000|2021-08-20 19:22:40|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1629487370000|2021-08-20 19:22:50|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629487380000|2021-08-20 19:23:00|357.91|355.51|358|355.6|358|355.6|357.91|355.51|0
1629487390000|2021-08-20 19:23:10|358.15|355.75|358.15|355.75|358.15|355.75|358|355.6|0
1629487400000|2021-08-20 19:23:20|358|355.6|357.84|355.44|358|355.6|357.84|355.44|0
1629487410000|2021-08-20 19:23:30|358|355.6|357.84|355.44|358|355.6|357.84|355.44|0
1629487420000|2021-08-20 19:23:40|358|355.6|358|355.6|358.15|355.75|358|355.6|0
1629487430000|2021-08-20 19:23:50|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1629487440000|2021-08-20 19:24:00|358|355.6|358.15|355.75|358.15|355.75|358|355.6|0
1629487450000|2021-08-20 19:24:10|358.07|355.67|358.15|355.75|358.15|355.75|358.07|355.67|0
1629487460000|2021-08-20 19:24:20|358.31|355.91|358.15|355.75|358.31|355.91|358.15|355.75|0
1629487470000|2021-08-20 19:24:30|358.31|355.91|358.15|355.75|358.31|355.91|358.15|355.75|0
1629487480000|2021-08-20 19:24:40|358.07|355.67|358.15|355.75|358.15|355.75|358.07|355.67|0
1629487490000|2021-08-20 19:24:50|358.31|355.91|358.31|355.91|358.31|355.91|358.31|355.91|0
1629487500000|2021-08-20 19:25:00|358.15|355.75|357.84|355.44|358.15|355.75|357.84|355.44|0
1629487510000|2021-08-20 19:25:10|358|355.6|358|355.6|358|355.6|358|355.6|0
1629487530000|2021-08-20 19:25:30|358.15|355.75|358|355.6|358.15|355.75|358|355.6|0
1629487550000|2021-08-20 19:25:50|357.91|355.51|358|355.6|358|355.6|357.91|355.51|0
1629487560000|2021-08-20 19:26:00|357.84|355.44|357.84|355.44|357.84|355.44|357.68|355.28|0
1629487570000|2021-08-20 19:26:10|357.68|355.28|357.68|355.28|357.68|355.28|357.52|355.12|0
1629487580000|2021-08-20 19:26:20|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629487590000|2021-08-20 19:26:30|358|355.6|357.84|355.44|358|355.6|357.84|355.44|0
1629487600000|2021-08-20 19:26:40|358|355.6|358|355.6|358|355.6|358|355.6|0
1629487610000|2021-08-20 19:26:50|357.84|355.44|358.15|355.75|358.15|355.75|357.84|355.44|0
1629487620000|2021-08-20 19:27:00|358|355.6|357.99|355.59|358|355.6|357.99|355.59|0
1629487630000|2021-08-20 19:27:10|357.91|355.51|357.84|355.44|357.99|355.59|357.84|355.44|0
1629487640000|2021-08-20 19:27:20|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1629487650000|2021-08-20 19:27:30|357.68|355.28|357.68|355.28|357.76|355.36|357.68|355.28|0
1629487660000|2021-08-20 19:27:40|357.52|355.12|357.52|355.12|357.52|355.12|357.52|355.12|0
1629487670000|2021-08-20 19:27:50|357.68|355.28|357.68|355.28|357.68|355.28|357.52|355.12|0
1629487690000|2021-08-20 19:28:10|357.84|355.44|357.68|355.28|357.84|355.44|357.68|355.28|0
1629487700000|2021-08-20 19:28:20|357.76|355.36|357.84|355.44|357.84|355.44|357.76|355.36|0
1629487710000|2021-08-20 19:28:30|357.99|355.59|357.99|355.59|357.99|355.59|357.99|355.59|0
1629487720000|2021-08-20 19:28:40|358.15|355.75|358.31|355.91|358.31|355.91|358.15|355.75|0
1629487730000|2021-08-20 19:28:50|358.38|355.98|358.47|356.07|358.47|356.07|358.38|355.98|0
1629487750000|2021-08-20 19:29:10|358.31|355.91|358.47|356.07|358.47|356.07|358.31|355.91|0
1629487760000|2021-08-20 19:29:20|358.31|355.91|358.47|356.07|358.47|356.07|358.31|355.91|0
1629487780000|2021-08-20 19:29:40|358.38|355.98|358.31|355.91|358.38|355.98|358.31|355.91|0
1629487790000|2021-08-20 19:29:50|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1629487800000|2021-08-20 19:30:00|358.31|355.91|358.47|356.07|358.47|356.07|358.31|355.91|0
1629487810000|2021-08-20 19:30:10|358.31|355.91|357.99|355.59|358.31|355.91|357.99|355.59|0
1629487820000|2021-08-20 19:30:20|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629487830000|2021-08-20 19:30:30|357.75|355.35|357.68|355.28|357.84|355.44|357.68|355.28|0
1629487840000|2021-08-20 19:30:40|357.52|355.12|357.52|355.12|357.52|355.12|357.52|355.12|0
1629487850000|2021-08-20 19:30:50|357.36|354.96|357.36|354.96|357.36|354.96|357.36|354.96|0
1629487860000|2021-08-20 19:31:00|357.52|355.12|357.36|354.96|357.52|355.12|357.36|354.96|0
1629487870000|2021-08-20 19:31:10|357.52|355.12|357.99|355.59|357.99|355.59|357.52|355.12|0
1629487880000|2021-08-20 19:31:20|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1629487890000|2021-08-20 19:31:30|357.99|355.59|358.15|355.75|358.15|355.75|357.99|355.59|0
1629487900000|2021-08-20 19:31:40|357.99|355.59|357.99|355.59|357.99|355.59|357.84|355.44|0
1629487910000|2021-08-20 19:31:50|358.15|355.75|357.99|355.59|358.15|355.75|357.99|355.59|0
1629487920000|2021-08-20 19:32:00|357.84|355.44|357.99|355.59|357.99|355.59|357.84|355.44|0
1629487930000|2021-08-20 19:32:10|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1629487940000|2021-08-20 19:32:20|357.99|355.59|357.84|355.44|357.99|355.59|357.84|355.44|0
1629487950000|2021-08-20 19:32:30|357.68|355.28|357.52|355.12|357.68|355.28|357.52|355.12|0
1629487960000|2021-08-20 19:32:40|357.36|354.96|357.36|354.96|357.36|354.96|357.36|354.96|0
1629487980000|2021-08-20 19:33:00|357.44|355.04|357.68|355.28|357.68|355.28|357.44|355.04|0
1629487990000|2021-08-20 19:33:10|357.75|355.35|357.68|355.28|357.75|355.35|357.68|355.28|0
1629488000000|2021-08-20 19:33:20|357.83|355.43|357.83|355.43|357.83|355.43|357.83|355.43|0
1629488010000|2021-08-20 19:33:30|358.15|355.75|358.31|355.91|358.31|355.91|358.15|355.75|0
1629488030000|2021-08-20 19:33:50|358.46|356.06|358.46|356.06|358.62|356.22|358.46|356.06|0
1629488040000|2021-08-20 19:34:00|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1629488050000|2021-08-20 19:34:10|358.46|356.06|358.46|356.06|358.46|356.06|358.46|356.06|0
1629488060000|2021-08-20 19:34:20|358.54|356.14|358.78|356.38|358.78|356.38|358.54|356.14|0
1629488070000|2021-08-20 19:34:30|358.86|356.46|358.94|356.54|358.94|356.54|358.86|356.46|0
1629488080000|2021-08-20 19:34:40|358.78|356.38|359.1|356.7|359.1|356.7|358.78|356.38|0
1629488100000|2021-08-20 19:35:00|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629488120000|2021-08-20 19:35:20|358.78|356.38|359.09|356.69|359.09|356.69|358.78|356.38|0
1629488130000|2021-08-20 19:35:30|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629488140000|2021-08-20 19:35:40|358.78|356.38|359.09|356.69|359.09|356.69|358.78|356.38|0
1629488160000|2021-08-20 19:36:00|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629488170000|2021-08-20 19:36:10|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1629488180000|2021-08-20 19:36:20|358.62|356.22|358.78|356.38|358.78|356.38|358.62|356.22|0
1629488200000|2021-08-20 19:36:40|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1629488210000|2021-08-20 19:36:50|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1629488220000|2021-08-20 19:37:00|358.94|356.54|359.09|356.69|359.09|356.69|358.94|356.54|0
1629488240000|2021-08-20 19:37:20|358.94|356.54|359.09|356.69|359.09|356.69|358.94|356.54|0
1629488250000|2021-08-20 19:37:30|359.01|356.61|359.09|356.69|359.09|356.69|359.01|356.61|0
1629488260000|2021-08-20 19:37:40|359.25|356.85|359.25|356.85|359.25|356.85|359.09|356.69|0
1629488270000|2021-08-20 19:37:50|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1629488280000|2021-08-20 19:38:00|359.49|357.09|359.41|357.01|359.57|357.17|359.41|357.01|0
1629488290000|2021-08-20 19:38:10|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1629488320000|2021-08-20 19:38:40|359.72|357.32|359.57|357.17|359.72|357.32|359.57|357.17|0
1629488330000|2021-08-20 19:38:50|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1629488340000|2021-08-20 19:39:00|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1629488350000|2021-08-20 19:39:10|359.09|356.69|358.94|356.54|359.09|356.69|358.94|356.54|0
1629488360000|2021-08-20 19:39:20|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1629488370000|2021-08-20 19:39:30|358.94|356.54|359.25|356.85|359.25|356.85|358.94|356.54|0
1629488380000|2021-08-20 19:39:40|359.09|356.69|359.25|356.85|359.25|356.85|359.09|356.69|0
1629488390000|2021-08-20 19:39:50|359.41|357.01|359.41|357.01|359.41|357.01|359.25|356.85|0
1629488400000|2021-08-20 19:40:00|359.57|357.17|359.41|357.01|359.57|357.17|359.41|357.01|0
1629488410000|2021-08-20 19:40:10|359.57|357.17|359.41|357.01|359.57|357.17|359.41|357.01|0
1629488420000|2021-08-20 19:40:20|359.25|356.85|358.94|356.54|359.41|357.01|358.94|356.54|0
1629488430000|2021-08-20 19:40:30|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1629488440000|2021-08-20 19:40:40|358.78|356.38|358.93|356.53|358.93|356.53|358.78|356.38|0
1629488450000|2021-08-20 19:40:50|359.09|356.69|359.25|356.85|359.25|356.85|359.09|356.69|0
1629488460000|2021-08-20 19:41:00|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1629488470000|2021-08-20 19:41:10|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1629488480000|2021-08-20 19:41:20|360.24|357.84|360.39|357.99|360.39|357.99|360.24|357.84|0
1629488490000|2021-08-20 19:41:30|360.24|357.84|359.92|357.52|360.24|357.84|359.92|357.52|0
1629488500000|2021-08-20 19:41:40|359.76|357.36|359.68|357.28|359.76|357.36|359.68|357.28|0
1629488510000|2021-08-20 19:41:50|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1629488520000|2021-08-20 19:42:00|359.29|356.89|359.29|356.89|359.45|357.05|359.29|356.89|0
1629488530000|2021-08-20 19:42:10|359.45|357.05|359.37|356.97|359.45|357.05|359.29|356.89|0
1629488540000|2021-08-20 19:42:20|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1629488550000|2021-08-20 19:42:30|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1629488560000|2021-08-20 19:42:40|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1629488570000|2021-08-20 19:42:50|360.08|357.68|360.08|357.68|360.08|357.68|359.92|357.52|0
1629488580000|2021-08-20 19:43:00|360.24|357.84|360.39|357.99|360.39|357.99|360.24|357.84|0
1629488590000|2021-08-20 19:43:10|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1629488600000|2021-08-20 19:43:20|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1629488610000|2021-08-20 19:43:30|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1629488620000|2021-08-20 19:43:40|360.63|358.23|360.55|358.15|360.63|358.23|360.55|358.15|0
1629488630000|2021-08-20 19:43:50|360.39|357.99|360.55|358.15|360.55|358.15|360.39|357.99|0
1629488640000|2021-08-20 19:44:00|360.39|357.99|360.55|358.15|360.55|358.15|360.39|357.99|0
1629488650000|2021-08-20 19:44:10|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1629488660000|2021-08-20 19:44:20|360.55|358.15|360.71|358.31|360.71|358.31|360.55|358.15|0
1629488670000|2021-08-20 19:44:30|360.63|358.23|360.71|358.31|360.71|358.31|360.63|358.23|0
1629488680000|2021-08-20 19:44:40|360.87|358.47|361.02|358.62|361.02|358.62|360.78|358.38|0
1629488690000|2021-08-20 19:44:50|360.87|358.47|360.87|358.47|360.87|358.47|360.87|358.47|0
1629488700000|2021-08-20 19:45:00|360.71|358.31|360.87|358.47|360.87|358.47|360.71|358.31|0
1629488710000|2021-08-20 19:45:10|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1629488720000|2021-08-20 19:45:20|360.55|358.15|360.39|357.99|360.55|358.15|360.39|357.99|0
1629488730000|2021-08-20 19:45:30|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1629488750000|2021-08-20 19:45:50|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1629488760000|2021-08-20 19:46:00|360.87|358.47|361.02|358.62|361.02|358.62|360.87|358.47|0
1629488770000|2021-08-20 19:46:10|360.87|358.47|360.71|358.31|360.87|358.47|360.71|358.31|0
1629488780000|2021-08-20 19:46:20|360.87|358.47|360.87|358.47|360.87|358.47|360.87|358.47|0
1629488790000|2021-08-20 19:46:30|360.71|358.31|360.87|358.47|360.87|358.47|360.71|358.31|0
1629488800000|2021-08-20 19:46:40|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1629488810000|2021-08-20 19:46:50|360.87|358.47|360.87|358.47|360.87|358.47|360.87|358.47|0
1629488820000|2021-08-20 19:47:00|361.02|358.62|360.87|358.47|361.02|358.62|360.87|358.47|0
1629488840000|2021-08-20 19:47:20|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1629488850000|2021-08-20 19:47:30|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1629488860000|2021-08-20 19:47:40|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1629488870000|2021-08-20 19:47:50|361.34|358.94|361.18|358.78|361.34|358.94|361.18|358.78|0
1629488880000|2021-08-20 19:48:00|361.34|358.94|361.18|358.78|361.34|358.94|361.18|358.78|0
1629488890000|2021-08-20 19:48:10|361.02|358.62|361.5|359.1|361.5|359.1|361.02|358.62|0
1629488900000|2021-08-20 19:48:20|361.34|358.94|361.5|359.1|361.5|359.1|361.34|358.94|0
1629488910000|2021-08-20 19:48:30|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1629488920000|2021-08-20 19:48:40|361.5|359.1|361.41|359.01|361.5|359.1|361.41|359.01|0
1629488930000|2021-08-20 19:48:50|361.34|358.94|361.41|359.01|361.5|359.1|361.34|358.94|0
1629488940000|2021-08-20 19:49:00|361.34|358.94|360.55|358.15|361.34|358.94|360.55|358.15|0
1629488950000|2021-08-20 19:49:10|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1629488960000|2021-08-20 19:49:20|360.23|357.83|360.39|357.99|360.39|357.99|360.23|357.83|0
1629488970000|2021-08-20 19:49:30|360.23|357.83|360.23|357.83|360.23|357.83|360.08|357.68|0
1629488980000|2021-08-20 19:49:40|360.08|357.68|360.23|357.83|360.23|357.83|360.08|357.68|0
1629489000000|2021-08-20 19:50:00|361.02|358.62|360.86|358.46|361.34|358.94|360.86|358.46|0
1629489010000|2021-08-20 19:50:10|361.02|358.62|360.86|358.46|361.18|358.78|360.86|358.46|0
1629489020000|2021-08-20 19:50:20|361.18|358.78|361.18|358.78|361.18|358.78|361.02|358.62|0
1629489030000|2021-08-20 19:50:30|361.1|358.7|360.86|358.46|361.1|358.7|360.86|358.46|0
1629489040000|2021-08-20 19:50:40|360.71|358.31|360.39|357.99|360.86|358.46|360.39|357.99|0
1629489050000|2021-08-20 19:50:50|360.23|357.83|360.39|357.99|360.39|357.99|360.07|357.67|0
1629489060000|2021-08-20 19:51:00|360.23|357.83|360.23|357.83|360.23|357.83|360.07|357.67|0
1629489070000|2021-08-20 19:51:10|360.07|357.67|360.07|357.67|360.07|357.67|360.07|357.67|0
1629489080000|2021-08-20 19:51:20|360.23|357.83|360.23|357.83|360.39|357.99|360.23|357.83|0
1629489090000|2021-08-20 19:51:30|360.39|357.99|360.23|357.83|360.39|357.99|360.23|357.83|0
1629489100000|2021-08-20 19:51:40|360.07|357.67|359.92|357.52|360.07|357.67|359.92|357.52|0
1629489110000|2021-08-20 19:51:50|360.07|357.67|360.07|357.67|360.07|357.67|360.07|357.67|0
1629489120000|2021-08-20 19:52:00|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1629489130000|2021-08-20 19:52:10|360.07|357.67|360.15|357.75|360.23|357.83|360.07|357.67|0
1629489140000|2021-08-20 19:52:20|360.23|357.83|360.39|357.99|360.39|357.99|360.23|357.83|0
1629489160000|2021-08-20 19:52:40|360.7|358.3|360.55|358.15|360.7|358.3|360.55|358.15|0
1629489170000|2021-08-20 19:52:50|360.39|357.99|360.23|357.83|360.39|357.99|360.23|357.83|0
1629489180000|2021-08-20 19:53:00|360.39|357.99|360.23|357.83|360.39|357.99|360.23|357.83|0
1629489190000|2021-08-20 19:53:10|360.07|357.67|360.07|357.67|360.07|357.67|360.07|357.67|0
1629489200000|2021-08-20 19:53:20|359.92|357.52|359.76|357.36|359.92|357.52|359.76|357.36|0
1629489210000|2021-08-20 19:53:30|359.92|357.52|359.99|357.59|359.99|357.59|359.92|357.52|0
1629489220000|2021-08-20 19:53:40|359.92|357.52|359.92|357.52|359.92|357.52|359.76|357.36|0
1629489230000|2021-08-20 19:53:50|359.76|357.36|359.92|357.52|359.92|357.52|359.76|357.36|0
1629489240000|2021-08-20 19:54:00|359.76|357.36|359.92|357.52|359.92|357.52|359.76|357.36|0
1629489260000|2021-08-20 19:54:20|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1629489270000|2021-08-20 19:54:30|359.6|357.2|359.76|357.36|359.76|357.36|359.6|357.2|0
1629489280000|2021-08-20 19:54:40|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1629489290000|2021-08-20 19:54:50|360.07|357.67|359.92|357.52|360.07|357.67|359.92|357.52|0
1629489300000|2021-08-20 19:55:00|359.76|357.36|360.07|357.67|360.07|357.67|359.76|357.36|0
1629489320000|2021-08-20 19:55:20|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1629489330000|2021-08-20 19:55:30|359.91|357.51|359.13|356.73|359.91|357.51|359.13|356.73|0
1629489340000|2021-08-20 19:55:40|359.28|356.88|359.6|357.2|359.6|357.2|359.28|356.88|0
1629489350000|2021-08-20 19:55:50|359.44|357.04|359.6|357.2|359.6|357.2|359.44|357.04|0
1629489360000|2021-08-20 19:56:00|359.44|357.04|360.07|357.67|360.07|357.67|359.44|357.04|0
1629489370000|2021-08-20 19:56:10|360.23|357.83|360.39|357.99|360.39|357.99|360.23|357.83|0
1629489380000|2021-08-20 19:56:20|360.55|358.15|360.62|358.22|360.7|358.3|360.55|358.15|0
1629489390000|2021-08-20 19:56:30|360.7|358.3|360.7|358.3|360.7|358.3|360.55|358.15|0
1629489400000|2021-08-20 19:56:40|360.55|358.15|360.7|358.3|360.7|358.3|360.55|358.15|0
1629489410000|2021-08-20 19:56:50|360.55|358.15|360.39|357.99|360.62|358.22|360.39|357.99|0
1629489420000|2021-08-20 19:57:00|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1629489430000|2021-08-20 19:57:10|360.39|357.99|360.39|357.99|360.39|357.99|360.23|357.83|0
1629489440000|2021-08-20 19:57:20|360.55|358.15|360.39|357.99|360.55|358.15|360.39|357.99|0
1629489450000|2021-08-20 19:57:30|360.55|358.15|360.86|358.46|360.86|358.46|360.55|358.15|0
1629489460000|2021-08-20 19:57:40|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1629489470000|2021-08-20 19:57:50|361.09|358.69|361.18|358.78|361.18|358.78|361.02|358.62|0
1629489480000|2021-08-20 19:58:00|361.33|358.93|361.18|358.78|361.33|358.93|361.18|358.78|0
1629489490000|2021-08-20 19:58:10|360.86|358.46|360.54|358.14|360.86|358.46|360.54|358.14|0
1629489500000|2021-08-20 19:58:20|360.23|357.83|359.91|357.51|360.23|357.83|359.91|357.51|0
1629489510000|2021-08-20 19:58:30|360.07|357.67|359.76|357.36|360.07|357.67|359.76|357.36|0
1629489520000|2021-08-20 19:58:40|359.91|357.51|359.76|357.36|359.91|357.51|359.76|357.36|0
1629489530000|2021-08-20 19:58:50|359.91|357.51|359.76|357.36|359.91|357.51|359.6|357.2|0
1629489540000|2021-08-20 19:59:00|359.91|357.51|359.6|357.2|359.91|357.51|359.6|357.2|0
1629489550000|2021-08-20 19:59:10|359.44|357.04|359.6|357.2|359.6|357.2|359.44|357.04|0
1629489560000|2021-08-20 19:59:20|359.44|357.04|359.91|357.51|359.91|357.51|359.44|357.04|0
1629489570000|2021-08-20 19:59:30|359.6|357.2|359.6|357.2|359.76|357.36|359.6|357.2|0
1629489580000|2021-08-20 19:59:40|359.91|357.51|359.6|357.2|359.91|357.51|359.44|357.04|0
1629489590000|2021-08-20 19:59:50|359.76|357.36|358.81|356.41|359.76|357.36|358.81|356.41|0
1629489600000|2021-08-20 20:00:00|359.13|356.73|358.02|355.62|359.13|356.73|358.02|355.62|0
1629489610000|2021-08-20 20:00:10|357.87|355.47|358.5|356.1|358.65|356.25|357.87|355.47|0
1629489620000|2021-08-20 20:00:20|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1629489630000|2021-08-20 20:00:30|358.5|356.1|358.34|355.94|358.65|356.25|358.34|355.94|0
1629489640000|2021-08-20 20:00:40|358.18|355.78|358.5|356.1|358.5|356.1|358.18|355.78|0
1629489650000|2021-08-20 20:00:50|358.34|355.94|358.18|355.78|358.34|355.94|358.18|355.78|0
1629489660000|2021-08-20 20:01:00|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1629489670000|2021-08-20 20:01:10|358.18|355.78|358.18|355.78|358.18|355.78|358.18|355.78|0
1629489680000|2021-08-20 20:01:20|358.34|355.94|358.18|355.78|358.34|355.94|358.18|355.78|0
1629489710000|2021-08-20 20:01:50|358.02|355.62|358.34|355.94|358.34|355.94|358.02|355.62|0
1629489720000|2021-08-20 20:02:00|358.49|356.09|358.65|356.25|358.65|356.25|358.49|356.09|0
1629489730000|2021-08-20 20:02:10|358.81|356.41|358.49|356.09|358.81|356.41|358.49|356.09|0
1629489760000|2021-08-20 20:02:40|358.34|355.94|358.49|356.09|358.49|356.09|358.34|355.94|0
1629489780000|2021-08-20 20:03:00|358.34|355.94|358.34|355.94|358.49|356.09|358.18|355.78|0
1629489800000|2021-08-20 20:03:20|358.18|355.78|358.18|355.78|358.18|355.78|358.18|355.78|0
1629489830000|2021-08-20 20:03:50|358.34|355.94|358.18|355.78|358.34|355.94|358.18|355.78|0
1629489840000|2021-08-20 20:04:00|358.34|355.94|358.18|355.78|358.34|355.94|358.18|355.78|0
1629489880000|2021-08-20 20:04:40|358.34|355.94|358.18|355.78|358.34|355.94|358.18|355.78|0
1629489890000|2021-08-20 20:04:50|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1629489900000|2021-08-20 20:05:00|358.18|355.78|358.18|355.78|358.34|355.94|358.18|355.78|0
1629489910000|2021-08-20 20:05:10|358.34|355.94|358.18|355.78|358.34|355.94|358.18|355.78|0
1629489920000|2021-08-20 20:05:20|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1629489930000|2021-08-20 20:05:30|358.18|355.78|358.18|355.78|358.18|355.78|358.18|355.78|0
1629489950000|2021-08-20 20:05:50|358.34|355.94|358.18|355.78|358.34|355.94|358.18|355.78|0
1629489960000|2021-08-20 20:06:00|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1629489970000|2021-08-20 20:06:10|358.18|355.78|358.18|355.78|358.18|355.78|358.18|355.78|0
1629489980000|2021-08-20 20:06:20|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629489990000|2021-08-20 20:06:30|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1629490000000|2021-08-20 20:06:40|357.71|355.31|357.86|355.46|357.86|355.46|357.71|355.31|0
1629490010000|2021-08-20 20:06:50|358.02|355.62|358.02|355.62|358.02|355.62|358.02|355.62|0
1629490020000|2021-08-20 20:07:00|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1629490030000|2021-08-20 20:07:10|357.71|355.31|357.86|355.46|357.86|355.46|357.71|355.31|0
1629490040000|2021-08-20 20:07:20|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629490060000|2021-08-20 20:07:40|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1629490070000|2021-08-20 20:07:50|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629490080000|2021-08-20 20:08:00|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1629490090000|2021-08-20 20:08:10|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629490120000|2021-08-20 20:08:40|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1629490130000|2021-08-20 20:08:50|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1629490150000|2021-08-20 20:09:10|357.55|355.15|357.71|355.31|357.71|355.31|357.55|355.15|0
1629490160000|2021-08-20 20:09:20|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1629490210000|2021-08-20 20:10:10|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1629490240000|2021-08-20 20:10:40|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629490260000|2021-08-20 20:11:00|357.39|354.99|357.23|354.83|357.39|354.99|357.23|354.83|0
1629490270000|2021-08-20 20:11:10|357.39|354.99|357.23|354.83|357.39|354.99|357.23|354.83|0
1629490290000|2021-08-20 20:11:30|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1629490300000|2021-08-20 20:11:40|356.92|354.52|356.92|354.52|356.92|354.52|356.92|354.52|0
1629490320000|2021-08-20 20:12:00|357.08|354.68|357.39|354.99|357.39|354.99|357.08|354.68|0
1629490330000|2021-08-20 20:12:10|357.23|354.83|357.08|354.68|357.23|354.83|357.08|354.68|0
1629490340000|2021-08-20 20:12:20|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1629490380000|2021-08-20 20:13:00|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1629490410000|2021-08-20 20:13:30|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1629490420000|2021-08-20 20:13:40|358.02|355.62|358.02|355.62|358.02|355.62|358.02|355.62|0
1629490430000|2021-08-20 20:13:50|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1629490440000|2021-08-20 20:14:00|357.7|355.3|357.86|355.46|357.86|355.46|357.7|355.3|0
1629490460000|2021-08-20 20:14:20|357.7|355.3|357.7|355.3|357.86|355.46|357.7|355.3|0
1629490470000|2021-08-20 20:14:30|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1629490490000|2021-08-20 20:14:50|357.46|355.06|357.55|355.15|357.55|355.15|357.39|354.99|0
1629702300000|2021-08-23 07:05:00|366.66|364.26|366.5|364.1|366.66|364.26|366.5|364.1|0
1629702310000|2021-08-23 07:05:10|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1629702320000|2021-08-23 07:05:20|366.02|363.62|366.18|363.78|366.18|363.78|366.02|363.62|0
1629702330000|2021-08-23 07:05:30|366.34|363.94|366.66|364.26|366.66|364.26|366.34|363.94|0
1629702340000|2021-08-23 07:05:40|366.5|364.1|366.42|364.02|366.5|364.1|366.34|363.94|0
1629702350000|2021-08-23 07:05:50|366.34|363.94|366.18|363.78|366.34|363.94|366.18|363.78|0
1629702360000|2021-08-23 07:06:00|366.02|363.62|365.54|363.14|366.02|363.62|365.54|363.14|0
1629702370000|2021-08-23 07:06:10|365.38|362.98|365.22|362.82|365.38|362.98|365.22|362.82|0
1629702380000|2021-08-23 07:06:20|365.38|362.98|365.7|363.3|365.7|363.3|365.22|362.82|0
1629702390000|2021-08-23 07:06:30|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1629702400000|2021-08-23 07:06:40|365.7|363.3|365.54|363.14|365.78|363.38|365.54|363.14|0
1629702410000|2021-08-23 07:06:50|365.38|362.98|365.22|362.82|365.38|362.98|365.22|362.82|0
1629702420000|2021-08-23 07:07:00|365.3|362.9|365.54|363.14|365.54|363.14|365.22|362.82|0
1629702430000|2021-08-23 07:07:10|365.7|363.3|366.18|363.78|366.18|363.78|365.7|363.3|0
1629702440000|2021-08-23 07:07:20|365.86|363.46|365.78|363.38|366.02|363.62|365.7|363.3|0
1629702450000|2021-08-23 07:07:30|365.86|363.46|365.7|363.3|365.86|363.46|365.7|363.3|0
1629702460000|2021-08-23 07:07:40|365.86|363.46|365.86|363.46|365.86|363.46|365.86|363.46|0
1629702470000|2021-08-23 07:07:50|366.18|363.78|366.34|363.94|366.5|364.1|366.18|363.78|0
1629702480000|2021-08-23 07:08:00|366.42|364.02|366.18|363.78|366.42|364.02|366.18|363.78|0
1629702490000|2021-08-23 07:08:10|366.1|363.7|366.18|363.78|366.34|363.94|366.1|363.7|0
1629702500000|2021-08-23 07:08:20|366.02|363.62|365.86|363.46|366.02|363.62|365.86|363.46|0
1629702510000|2021-08-23 07:08:30|366.02|363.62|366.18|363.78|366.18|363.78|366.02|363.62|0
1629702520000|2021-08-23 07:08:40|367.97|365.57|367.89|365.49|367.97|365.57|367.89|365.49|0
1629702530000|2021-08-23 07:08:50|367.82|365.42|367.34|364.94|367.82|365.42|367.34|364.94|0
1629702540000|2021-08-23 07:09:00|367.18|364.78|365.47|363.07|367.5|365.1|365.23|362.83|0
1629702550000|2021-08-23 07:09:10|365.31|362.91|364.38|361.98|365.47|363.07|364.22|361.82|0
1629702560000|2021-08-23 07:09:20|364.29|361.89|365.86|363.46|365.86|363.46|364.29|361.89|0
1629702570000|2021-08-23 07:09:30|365.95|363.55|365.63|363.23|365.95|363.55|365.63|363.23|0
1629702580000|2021-08-23 07:09:40|365.79|363.39|365.79|363.39|365.95|363.55|365.79|363.39|0
1629702590000|2021-08-23 07:09:50|365.95|363.55|365.86|363.46|365.95|363.55|365.79|363.39|0
1629702600000|2021-08-23 07:10:00|365.79|363.39|365.55|363.15|366.11|363.71|365.55|363.15|0
1629702610000|2021-08-23 07:10:10|365.63|363.23|365.55|363.15|365.63|363.23|365.47|363.07|0
1629702620000|2021-08-23 07:10:20|365.63|363.23|365.63|363.23|365.79|363.39|365.63|363.23|0
1629702630000|2021-08-23 07:10:30|365.7|363.3|365.95|363.55|365.95|363.55|365.63|363.23|0
1629702640000|2021-08-23 07:10:40|366.02|363.62|365.95|363.55|366.11|363.71|365.95|363.55|0
1629702650000|2021-08-23 07:10:50|366.11|363.71|366.11|363.71|366.18|363.78|366.11|363.71|0
1629702660000|2021-08-23 07:11:00|366.27|363.87|366.27|363.87|366.43|364.03|366.27|363.87|0
1629702670000|2021-08-23 07:11:10|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1629702680000|2021-08-23 07:11:20|365.95|363.55|365.63|363.23|365.95|363.55|365.63|363.23|0
1629702690000|2021-08-23 07:11:30|365.7|363.3|365.79|363.39|365.79|363.39|365.63|363.23|0
1629702700000|2021-08-23 07:11:40|365.95|363.55|365.95|363.55|365.95|363.55|365.79|363.39|0
1629702710000|2021-08-23 07:11:50|366.11|363.71|365.95|363.55|366.11|363.71|365.95|363.55|0
1629702720000|2021-08-23 07:12:00|366.11|363.71|365.79|363.39|366.11|363.71|365.79|363.39|0
1629702730000|2021-08-23 07:12:10|365.95|363.55|365.95|363.55|365.95|363.55|365.79|363.39|0
1629702740000|2021-08-23 07:12:20|365.79|363.39|365.63|363.23|365.79|363.39|365.63|363.23|0
1629702750000|2021-08-23 07:12:30|365.79|363.39|365.63|363.23|365.79|363.39|365.47|363.07|0
1629702760000|2021-08-23 07:12:40|365.54|363.14|365.79|363.39|365.79|363.39|365.54|363.14|0
1629702770000|2021-08-23 07:12:50|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1629702780000|2021-08-23 07:13:00|365.47|363.07|365.47|363.07|365.79|363.39|365.47|363.07|0
1629702790000|2021-08-23 07:13:10|365.54|363.14|365.47|363.07|365.54|363.14|365.47|363.07|0
1629702810000|2021-08-23 07:13:30|365.63|363.23|365.63|363.23|365.63|363.23|365.47|363.07|0
1629702820000|2021-08-23 07:13:40|365.54|363.14|365.31|362.91|365.54|363.14|365.31|362.91|0
1629702830000|2021-08-23 07:13:50|365.47|363.07|365.31|362.91|365.47|363.07|365.31|362.91|0
1629702840000|2021-08-23 07:14:00|365.47|363.07|365.63|363.23|365.63|363.23|365.31|362.91|0
1629702860000|2021-08-23 07:14:20|365.54|363.14|365.31|362.91|365.54|363.14|365.31|362.91|0
1629702870000|2021-08-23 07:14:30|365.15|362.75|365.47|363.07|365.47|363.07|365.15|362.75|0
1629702890000|2021-08-23 07:14:50|365.63|363.23|365.47|363.07|365.63|363.23|365.47|363.07|0
1629702900000|2021-08-23 07:15:00|365.31|362.91|365.06|362.66|365.31|362.91|364.99|362.59|0
1629702910000|2021-08-23 07:15:10|365.47|363.07|365.86|363.46|365.86|363.46|365.47|363.07|0
1629702920000|2021-08-23 07:15:20|365.7|363.3|365.63|363.23|365.7|363.3|365.63|363.23|0
1629702930000|2021-08-23 07:15:30|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1629702940000|2021-08-23 07:15:40|365.63|363.23|365.47|363.07|365.63|363.23|365.47|363.07|0
1629702950000|2021-08-23 07:15:50|365.63|363.23|365.54|363.14|365.63|363.23|365.47|363.07|0
1629702960000|2021-08-23 07:16:00|365.47|363.07|365.63|363.23|365.63|363.23|365.47|363.07|0
1629702970000|2021-08-23 07:16:10|365.79|363.39|365.94|363.54|365.94|363.54|365.79|363.39|0
1629702980000|2021-08-23 07:16:20|365.79|363.39|365.86|363.46|365.86|363.46|365.79|363.39|0
1629702990000|2021-08-23 07:16:30|365.79|363.39|365.63|363.23|365.79|363.39|365.63|363.23|0
1629703000000|2021-08-23 07:16:40|365.78|363.38|365.63|363.23|365.78|363.38|365.47|363.07|0
1629703010000|2021-08-23 07:16:50|365.7|363.3|365.63|363.23|365.7|363.3|365.63|363.23|0
1629703020000|2021-08-23 07:17:00|365.78|363.38|365.63|363.23|365.78|363.38|365.63|363.23|0
1629703030000|2021-08-23 07:17:10|365.54|363.14|365.47|363.07|365.63|363.23|365.47|363.07|0
1629703040000|2021-08-23 07:17:20|365.78|363.38|365.78|363.38|365.78|363.38|365.7|363.3|0
1629703050000|2021-08-23 07:17:30|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1629703070000|2021-08-23 07:17:50|365.86|363.46|365.78|363.38|365.86|363.46|365.78|363.38|0
1629703080000|2021-08-23 07:18:00|365.47|363.07|365.62|363.22|365.62|363.22|365.47|363.07|0
1629703090000|2021-08-23 07:18:10|365.78|363.38|365.62|363.22|365.78|363.38|365.62|363.22|0
1629703100000|2021-08-23 07:18:20|365.54|363.14|365.62|363.22|365.62|363.22|365.47|363.07|0
1629703120000|2021-08-23 07:18:40|365.47|363.07|365.62|363.22|365.62|363.22|365.47|363.07|0
1629703130000|2021-08-23 07:18:50|365.46|363.06|365.62|363.22|365.62|363.22|365.46|363.06|0
1629703140000|2021-08-23 07:19:00|365.54|363.14|365.46|363.06|365.54|363.14|365.46|363.06|0
1629703150000|2021-08-23 07:19:10|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1629703170000|2021-08-23 07:19:30|365.78|363.38|365.86|363.46|365.86|363.46|365.78|363.38|0
1629703180000|2021-08-23 07:19:40|365.78|363.38|365.7|363.3|365.78|363.38|365.62|363.22|0
1629703190000|2021-08-23 07:19:50|365.62|363.22|365.78|363.38|365.78|363.38|365.62|363.22|0
1629703200000|2021-08-23 07:20:00|365.62|363.22|366.1|363.7|366.1|363.7|365.62|363.22|0
1629703210000|2021-08-23 07:20:10|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1629703220000|2021-08-23 07:20:20|366.1|363.7|366.02|363.62|366.1|363.7|366.02|363.62|0
1629703230000|2021-08-23 07:20:30|365.94|363.54|366.42|364.02|366.42|364.02|365.94|363.54|0
1629703240000|2021-08-23 07:20:40|366.58|364.18|366.42|364.02|366.58|364.18|366.42|364.02|0
1629703260000|2021-08-23 07:21:00|366.26|363.86|366.1|363.7|366.26|363.86|366.1|363.7|0
1629703270000|2021-08-23 07:21:10|366.26|363.86|366.1|363.7|366.26|363.86|366.1|363.7|0
1629703280000|2021-08-23 07:21:20|366.26|363.86|366.26|363.86|366.26|363.86|366.1|363.7|0
1629703290000|2021-08-23 07:21:30|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1629703300000|2021-08-23 07:21:40|366.26|363.86|366.1|363.7|366.26|363.86|366.1|363.7|0
1629703310000|2021-08-23 07:21:50|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1629703320000|2021-08-23 07:22:00|366.42|364.02|366.58|364.18|366.58|364.18|366.42|364.02|0
1629703330000|2021-08-23 07:22:10|366.74|364.34|366.9|364.5|366.9|364.5|366.74|364.34|0
1629703350000|2021-08-23 07:22:30|366.74|364.34|366.42|364.02|366.74|364.34|366.42|364.02|0
1629703360000|2021-08-23 07:22:40|366.58|364.18|366.42|364.02|366.58|364.18|366.42|364.02|0
1629703370000|2021-08-23 07:22:50|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1629703380000|2021-08-23 07:23:00|366.26|363.86|366.58|364.18|366.58|364.18|366.26|363.86|0
1629703390000|2021-08-23 07:23:10|366.42|364.02|366.26|363.86|366.42|364.02|366.1|363.7|0
1629703400000|2021-08-23 07:23:20|366.18|363.78|366.26|363.86|366.26|363.86|366.18|363.78|0
1629703410000|2021-08-23 07:23:30|366.1|363.7|365.94|363.54|366.1|363.7|365.94|363.54|0
1629703420000|2021-08-23 07:23:40|365.78|363.38|365.62|363.22|365.78|363.38|365.62|363.22|0
1629703430000|2021-08-23 07:23:50|365.78|363.38|366.26|363.86|366.26|363.86|365.78|363.38|0
1629703440000|2021-08-23 07:24:00|366.1|363.7|366.26|363.86|366.26|363.86|366.1|363.7|0
1629703450000|2021-08-23 07:24:10|366.1|363.7|365.94|363.54|366.1|363.7|365.94|363.54|0
1629703460000|2021-08-23 07:24:20|366.02|363.62|366.02|363.62|366.02|363.62|366.02|363.62|0
1629703470000|2021-08-23 07:24:30|366.1|363.7|365.78|363.38|366.1|363.7|365.78|363.38|0
1629703480000|2021-08-23 07:24:40|365.62|363.22|365.78|363.38|365.78|363.38|365.62|363.22|0
1629703490000|2021-08-23 07:24:50|365.62|363.22|365.62|363.22|365.62|363.22|365.46|363.06|0
1629703500000|2021-08-23 07:25:00|365.46|363.06|365.46|363.06|365.46|363.06|365.3|362.9|0
1629703510000|2021-08-23 07:25:10|365.3|362.9|365.46|363.06|365.46|363.06|365.3|362.9|0
1629703520000|2021-08-23 07:25:20|365.62|363.22|365.46|363.06|365.62|363.22|365.46|363.06|0
1629703530000|2021-08-23 07:25:30|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1629703540000|2021-08-23 07:25:40|365.14|362.74|364.82|362.42|365.14|362.74|364.82|362.42|0
1629703550000|2021-08-23 07:25:50|364.67|362.27|365.06|362.66|365.06|362.66|364.67|362.27|0
1629703560000|2021-08-23 07:26:00|364.98|362.58|364.98|362.58|364.98|362.58|364.98|362.58|0
1629703570000|2021-08-23 07:26:10|364.82|362.42|364.51|362.11|364.82|362.42|364.51|362.11|0
1629703580000|2021-08-23 07:26:20|364.66|362.26|364.66|362.26|364.66|362.26|364.51|362.11|0
1629703590000|2021-08-23 07:26:30|364.51|362.11|364.42|362.02|364.51|362.11|364.35|361.95|0
1629703600000|2021-08-23 07:26:40|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1629703610000|2021-08-23 07:26:50|364.58|362.18|364.66|362.26|364.82|362.42|364.58|362.18|0
1629703620000|2021-08-23 07:27:00|364.51|362.11|364.82|362.42|364.82|362.42|364.51|362.11|0
1629703630000|2021-08-23 07:27:10|364.66|362.26|364.51|362.11|364.66|362.26|364.51|362.11|0
1629703640000|2021-08-23 07:27:20|364.82|362.42|364.66|362.26|364.82|362.42|364.66|362.26|0
1629703650000|2021-08-23 07:27:30|364.51|362.11|364.66|362.26|364.66|362.26|364.35|361.95|0
1629703660000|2021-08-23 07:27:40|364.51|362.11|364.58|362.18|364.58|362.18|364.51|362.11|0
1629703670000|2021-08-23 07:27:50|364.66|362.26|364.66|362.26|364.66|362.26|364.5|362.1|0
1629703680000|2021-08-23 07:28:00|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1629703690000|2021-08-23 07:28:10|364.66|362.26|364.5|362.1|364.66|362.26|364.5|362.1|0
1629703700000|2021-08-23 07:28:20|364.66|362.26|364.58|362.18|364.66|362.26|364.5|362.1|0
1629703710000|2021-08-23 07:28:30|364.66|362.26|364.58|362.18|364.66|362.26|364.5|362.1|0
1629703720000|2021-08-23 07:28:40|364.5|362.1|364.35|361.95|364.5|362.1|364.35|361.95|0
1629703730000|2021-08-23 07:28:50|364.5|362.1|364.35|361.95|364.5|362.1|364.35|361.95|0
1629703740000|2021-08-23 07:29:00|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1629703750000|2021-08-23 07:29:10|364.26|361.86|364.26|361.86|364.26|361.86|364.19|361.79|0
1629703760000|2021-08-23 07:29:20|364.5|362.1|364.35|361.95|364.5|362.1|364.35|361.95|0
1629703770000|2021-08-23 07:29:30|364.34|361.94|364.66|362.26|364.66|362.26|364.34|361.94|0
1629703780000|2021-08-23 07:29:40|364.98|362.58|364.98|362.58|364.98|362.58|364.98|362.58|0
1629703790000|2021-08-23 07:29:50|364.82|362.42|364.98|362.58|364.98|362.58|364.82|362.42|0
1629703800000|2021-08-23 07:30:00|364.03|361.63|364.03|361.63|364.19|361.79|363.87|361.47|0
1629703810000|2021-08-23 07:30:10|363.55|361.15|364.34|361.94|364.34|361.94|363.55|361.15|0
1629703820000|2021-08-23 07:30:20|364.5|362.1|364.66|362.26|364.66|362.26|364.5|362.1|0
1629703830000|2021-08-23 07:30:30|364.82|362.42|364.82|362.42|364.82|362.42|364.82|362.42|0
1629703840000|2021-08-23 07:30:40|364.66|362.26|364.82|362.42|364.82|362.42|364.66|362.26|0
1629703850000|2021-08-23 07:30:50|364.98|362.58|364.82|362.42|364.98|362.58|364.82|362.42|0
1629703860000|2021-08-23 07:31:00|364.58|362.18|364.5|362.1|364.66|362.26|364.5|362.1|0
1629703870000|2021-08-23 07:31:10|364.34|361.94|364.34|361.94|364.5|362.1|364.19|361.79|0
1629703880000|2021-08-23 07:31:20|364.82|362.42|364.5|362.1|364.82|362.42|364.5|362.1|0
1629703890000|2021-08-23 07:31:30|364.18|361.78|364.03|361.63|364.18|361.78|364.03|361.63|0
1629703900000|2021-08-23 07:31:40|363.87|361.47|364.18|361.78|364.18|361.78|363.87|361.47|0
1629703910000|2021-08-23 07:31:50|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1629703920000|2021-08-23 07:32:00|364.18|361.78|364.03|361.63|364.18|361.78|363.94|361.54|0
1629703930000|2021-08-23 07:32:10|363.87|361.47|364.03|361.63|364.03|361.63|363.87|361.47|0
1629703940000|2021-08-23 07:32:20|363.87|361.47|364.18|361.78|364.18|361.78|363.87|361.47|0
1629703950000|2021-08-23 07:32:30|364.34|361.94|364.18|361.78|364.34|361.94|364.18|361.78|0
1629703960000|2021-08-23 07:32:40|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1629703970000|2021-08-23 07:32:50|364.34|361.94|364.26|361.86|364.34|361.94|364.26|361.86|0
1629703980000|2021-08-23 07:33:00|364.5|362.1|364.34|361.94|364.5|362.1|364.34|361.94|0
1629703990000|2021-08-23 07:33:10|364.18|361.78|364.5|362.1|364.5|362.1|364.18|361.78|0
1629704000000|2021-08-23 07:33:20|364.34|361.94|364.26|361.86|364.34|361.94|364.18|361.78|0
1629704010000|2021-08-23 07:33:30|364.18|361.78|364.18|361.78|364.18|361.78|364.1|361.7|0
1629704020000|2021-08-23 07:33:40|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1629704030000|2021-08-23 07:33:50|363.94|361.54|363.94|361.54|363.94|361.54|363.87|361.47|0
1629704040000|2021-08-23 07:34:00|363.87|361.47|363.71|361.31|364.02|361.62|363.71|361.31|0
1629704050000|2021-08-23 07:34:10|363.87|361.47|364.02|361.62|364.02|361.62|363.87|361.47|0
1629704060000|2021-08-23 07:34:20|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1629704070000|2021-08-23 07:34:30|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1629704080000|2021-08-23 07:34:40|364.02|361.62|364.02|361.62|364.02|361.62|363.87|361.47|0
1629704090000|2021-08-23 07:34:50|363.87|361.47|364.02|361.62|364.02|361.62|363.87|361.47|0
1629704100000|2021-08-23 07:35:00|364.18|361.78|363.55|361.15|364.18|361.78|363.55|361.15|0
1629704110000|2021-08-23 07:35:10|363.39|360.99|363.39|360.99|363.39|360.99|363.31|360.91|0
1629704120000|2021-08-23 07:35:20|363.55|361.15|363.55|361.15|363.55|361.15|363.39|360.99|0
1629704130000|2021-08-23 07:35:30|363.23|360.83|363.39|360.99|363.39|360.99|363.23|360.83|0
1629704140000|2021-08-23 07:35:40|363.55|361.15|363.86|361.46|363.86|361.46|363.55|361.15|0
1629704150000|2021-08-23 07:35:50|363.94|361.54|363.71|361.31|363.94|361.54|363.71|361.31|0
1629704160000|2021-08-23 07:36:00|363.86|361.46|364.02|361.62|364.02|361.62|363.86|361.46|0
1629704170000|2021-08-23 07:36:10|363.86|361.46|364.34|361.94|364.34|361.94|363.86|361.46|0
1629704180000|2021-08-23 07:36:20|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1629704190000|2021-08-23 07:36:30|364.34|361.94|364.5|362.1|364.5|362.1|364.34|361.94|0
1629704200000|2021-08-23 07:36:40|364.58|362.18|364.18|361.78|364.58|362.18|364.18|361.78|0
1629704210000|2021-08-23 07:36:50|364.34|361.94|364.02|361.62|364.34|361.94|364.02|361.62|0
1629704220000|2021-08-23 07:37:00|363.94|361.54|363.71|361.31|363.94|361.54|363.71|361.31|0
1629704230000|2021-08-23 07:37:10|363.62|361.22|363.86|361.46|363.86|361.46|363.62|361.22|0
1629704250000|2021-08-23 07:37:30|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1629704260000|2021-08-23 07:37:40|363.86|361.46|363.86|361.46|363.86|361.46|363.86|361.46|0
1629704270000|2021-08-23 07:37:50|363.7|361.3|363.7|361.3|363.7|361.3|363.55|361.15|0
1629704280000|2021-08-23 07:38:00|363.55|361.15|363.55|361.15|363.55|361.15|363.39|360.99|0
1629704290000|2021-08-23 07:38:10|363.7|361.3|363.55|361.15|363.7|361.3|363.55|361.15|0
1629704310000|2021-08-23 07:38:30|363.86|361.46|364.02|361.62|364.02|361.62|363.86|361.46|0
1629704320000|2021-08-23 07:38:40|364.18|361.78|364.18|361.78|364.34|361.94|364.18|361.78|0
1629704330000|2021-08-23 07:38:50|364.02|361.62|364.18|361.78|364.18|361.78|364.02|361.62|0
1629704340000|2021-08-23 07:39:00|364.26|361.86|364.02|361.62|364.26|361.86|364.02|361.62|0
1629704350000|2021-08-23 07:39:10|364.18|361.78|364.02|361.62|364.18|361.78|364.02|361.62|0
1629704360000|2021-08-23 07:39:20|364.26|361.86|364.18|361.78|364.34|361.94|364.18|361.78|0
1629704370000|2021-08-23 07:39:30|364.34|361.94|364.5|362.1|364.5|362.1|364.34|361.94|0
1629704380000|2021-08-23 07:39:40|364.34|361.94|364.18|361.78|364.34|361.94|364.18|361.78|0
1629704390000|2021-08-23 07:39:50|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1629704400000|2021-08-23 07:40:00|363.86|361.46|363.54|361.14|363.86|361.46|363.54|361.14|0
1629704410000|2021-08-23 07:40:10|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1629704420000|2021-08-23 07:40:20|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1629704430000|2021-08-23 07:40:30|363.46|361.06|363.7|361.3|363.7|361.3|363.46|361.06|0
1629704440000|2021-08-23 07:40:40|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1629704450000|2021-08-23 07:40:50|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1629704460000|2021-08-23 07:41:00|363.54|361.14|363.39|360.99|363.54|361.14|363.23|360.83|0
1629704470000|2021-08-23 07:41:10|363.54|361.14|364.18|361.78|364.18|361.78|363.54|361.14|0
1629704490000|2021-08-23 07:41:30|364.02|361.62|364.02|361.62|364.02|361.62|363.86|361.46|0
1629704500000|2021-08-23 07:41:40|364.18|361.78|364.02|361.62|364.18|361.78|364.02|361.62|0
1629704510000|2021-08-23 07:41:50|364.18|361.78|364.34|361.94|364.34|361.94|364.18|361.78|0
1629704520000|2021-08-23 07:42:00|364.18|361.78|364.1|361.7|364.18|361.78|363.86|361.46|0
1629704530000|2021-08-23 07:42:10|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1629704540000|2021-08-23 07:42:20|363.86|361.46|364.18|361.78|364.18|361.78|363.86|361.46|0
1629704550000|2021-08-23 07:42:30|364.02|361.62|363.86|361.46|364.02|361.62|363.86|361.46|0
1629704570000|2021-08-23 07:42:50|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1629704580000|2021-08-23 07:43:00|363.86|361.46|363.7|361.3|363.86|361.46|363.7|361.3|0
1629704590000|2021-08-23 07:43:10|363.54|361.14|363.86|361.46|363.86|361.46|363.54|361.14|0
1629704600000|2021-08-23 07:43:20|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1629704610000|2021-08-23 07:43:30|363.86|361.46|363.86|361.46|363.86|361.46|363.86|361.46|0
1629704620000|2021-08-23 07:43:40|363.94|361.54|363.7|361.3|363.94|361.54|363.7|361.3|0
1629704630000|2021-08-23 07:43:50|363.78|361.38|363.7|361.3|363.78|361.38|363.7|361.3|0
1629704650000|2021-08-23 07:44:10|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1629704660000|2021-08-23 07:44:20|363.7|361.3|363.7|361.3|363.7|361.3|363.54|361.14|0
1629704670000|2021-08-23 07:44:30|363.78|361.38|363.7|361.3|363.78|361.38|363.7|361.3|0
1629704680000|2021-08-23 07:44:40|363.62|361.22|363.86|361.46|363.86|361.46|363.62|361.22|0
1629704690000|2021-08-23 07:44:50|364.02|361.62|363.86|361.46|364.02|361.62|363.86|361.46|0
1629704700000|2021-08-23 07:45:00|364.02|361.62|363.54|361.14|364.02|361.62|363.54|361.14|0
1629704710000|2021-08-23 07:45:10|363.62|361.22|363.86|361.46|363.86|361.46|363.54|361.14|0
1629704720000|2021-08-23 07:45:20|364.02|361.62|364.18|361.78|364.18|361.78|364.02|361.62|0
1629704730000|2021-08-23 07:45:30|364.02|361.62|363.86|361.46|364.02|361.62|363.86|361.46|0
1629704740000|2021-08-23 07:45:40|363.7|361.3|363.54|361.14|363.7|361.3|363.54|361.14|0
1629704750000|2021-08-23 07:45:50|363.7|361.3|364.02|361.62|364.02|361.62|363.7|361.3|0
1629704760000|2021-08-23 07:46:00|363.86|361.46|363.86|361.46|363.86|361.46|363.86|361.46|0
1629704770000|2021-08-23 07:46:10|363.7|361.3|363.54|361.14|363.7|361.3|363.54|361.14|0
1629704780000|2021-08-23 07:46:20|363.38|360.98|363.54|361.14|363.54|361.14|363.38|360.98|0
1629704790000|2021-08-23 07:46:30|363.38|360.98|363.54|361.14|363.54|361.14|363.38|360.98|0
1629704800000|2021-08-23 07:46:40|363.46|361.06|363.38|360.98|363.46|361.06|363.38|360.98|0
1629704810000|2021-08-23 07:46:50|363.46|361.06|363.7|361.3|363.7|361.3|363.46|361.06|0
1629704820000|2021-08-23 07:47:00|363.78|361.38|363.62|361.22|363.78|361.38|363.62|361.22|0
1629704830000|2021-08-23 07:47:10|363.7|361.3|363.62|361.22|363.7|361.3|363.62|361.22|0
1629704840000|2021-08-23 07:47:20|363.54|361.14|363.38|360.98|363.54|361.14|363.38|360.98|0
1629704860000|2021-08-23 07:47:40|363.3|360.9|363.38|360.98|363.38|360.98|363.22|360.82|0
1629704870000|2021-08-23 07:47:50|363.3|360.9|363.38|360.98|363.38|360.98|363.3|360.9|0
1629704880000|2021-08-23 07:48:00|363.3|360.9|363.3|360.9|363.38|360.98|363.3|360.9|0
1629704890000|2021-08-23 07:48:10|363.38|360.98|363.38|360.98|363.38|360.98|363.22|360.82|0
1629704900000|2021-08-23 07:48:20|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1629704910000|2021-08-23 07:48:30|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1629704920000|2021-08-23 07:48:40|363.22|360.82|363.38|360.98|363.38|360.98|363.22|360.82|0
1629704930000|2021-08-23 07:48:50|363.54|361.14|363.7|361.3|363.7|361.3|363.54|361.14|0
1629704940000|2021-08-23 07:49:00|363.54|361.14|363.38|360.98|363.54|361.14|363.38|360.98|0
1629704950000|2021-08-23 07:49:10|363.54|361.14|363.38|360.98|363.54|361.14|363.38|360.98|0
1629704960000|2021-08-23 07:49:20|363.22|360.82|363.38|360.98|363.38|360.98|363.22|360.82|0
1629704980000|2021-08-23 07:49:40|363.3|360.9|363.06|360.66|363.3|360.9|363.06|360.66|0
1629704990000|2021-08-23 07:49:50|363.22|360.82|363.3|360.9|363.3|360.9|363.22|360.82|0
1629705000000|2021-08-23 07:50:00|363.38|360.98|363.06|360.66|363.38|360.98|363.06|360.66|0
1629705010000|2021-08-23 07:50:10|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1629705020000|2021-08-23 07:50:20|363.22|360.82|363.06|360.66|363.22|360.82|363.06|360.66|0
1629705030000|2021-08-23 07:50:30|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1629705040000|2021-08-23 07:50:40|362.98|360.58|362.9|360.5|362.98|360.58|362.9|360.5|0
1629705060000|2021-08-23 07:51:00|362.75|360.35|362.9|360.5|362.9|360.5|362.75|360.35|0
1629705080000|2021-08-23 07:51:20|362.98|360.58|362.9|360.5|362.98|360.58|362.9|360.5|0
1629705090000|2021-08-23 07:51:30|362.75|360.35|362.9|360.5|362.9|360.5|362.75|360.35|0
1629705100000|2021-08-23 07:51:40|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1629705110000|2021-08-23 07:51:50|362.74|360.34|362.74|360.34|362.9|360.5|362.74|360.34|0
1629705120000|2021-08-23 07:52:00|362.59|360.19|362.66|360.26|362.66|360.26|362.59|360.19|0
1629705130000|2021-08-23 07:52:10|362.59|360.19|362.59|360.19|362.59|360.19|362.59|360.19|0
1629705140000|2021-08-23 07:52:20|362.59|360.19|363.06|360.66|363.06|360.66|362.59|360.19|0
1629705150000|2021-08-23 07:52:30|363.22|360.82|363.22|360.82|363.22|360.82|363.06|360.66|0
1629705160000|2021-08-23 07:52:40|363.06|360.66|363.06|360.66|363.22|360.82|363.06|360.66|0
1629705170000|2021-08-23 07:52:50|363.22|360.82|363.06|360.66|363.22|360.82|363.06|360.66|0
1629705180000|2021-08-23 07:53:00|362.9|360.5|362.9|360.5|362.9|360.5|362.82|360.42|0
1629705190000|2021-08-23 07:53:10|362.82|360.42|362.98|360.58|362.98|360.58|362.82|360.42|0
1629705200000|2021-08-23 07:53:20|362.9|360.5|363.06|360.66|363.06|360.66|362.9|360.5|0
1629705210000|2021-08-23 07:53:30|362.9|360.5|362.74|360.34|362.9|360.5|362.74|360.34|0
1629705220000|2021-08-23 07:53:40|362.59|360.19|362.59|360.19|362.59|360.19|362.59|360.19|0
1629705230000|2021-08-23 07:53:50|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1629705240000|2021-08-23 07:54:00|362.74|360.34|362.66|360.26|362.74|360.34|362.66|360.26|0
1629705250000|2021-08-23 07:54:10|362.59|360.19|362.74|360.34|362.74|360.34|362.59|360.19|0
1629705260000|2021-08-23 07:54:20|362.66|360.26|362.74|360.34|362.74|360.34|362.66|360.26|0
1629705270000|2021-08-23 07:54:30|362.9|360.5|362.9|360.5|363.06|360.66|362.9|360.5|0
1629705280000|2021-08-23 07:54:40|363.06|360.66|362.9|360.5|363.06|360.66|362.9|360.5|0
1629705290000|2021-08-23 07:54:50|362.98|360.58|362.98|360.58|362.98|360.58|362.9|360.5|0
1629705300000|2021-08-23 07:55:00|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1629705310000|2021-08-23 07:55:10|363.06|360.66|362.9|360.5|363.06|360.66|362.9|360.5|0
1629705320000|2021-08-23 07:55:20|363.06|360.66|363.22|360.82|363.22|360.82|362.9|360.5|0
1629705330000|2021-08-23 07:55:30|363.06|360.66|363.06|360.66|363.06|360.66|363.06|360.66|0
1629705340000|2021-08-23 07:55:40|363.14|360.74|363.06|360.66|363.14|360.74|363.06|360.66|0
1629705350000|2021-08-23 07:55:50|363.14|360.74|363.22|360.82|363.22|360.82|363.06|360.66|0
1629705360000|2021-08-23 07:56:00|363.06|360.66|363.22|360.82|363.22|360.82|363.06|360.66|0
1629705370000|2021-08-23 07:56:10|363.38|360.98|363.38|360.98|363.54|361.14|363.38|360.98|0
1629705390000|2021-08-23 07:56:30|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1629705400000|2021-08-23 07:56:40|363.38|360.98|363.7|361.3|363.7|361.3|363.38|360.98|0
1629705410000|2021-08-23 07:56:50|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1629705420000|2021-08-23 07:57:00|363.7|361.3|363.7|361.3|363.7|361.3|363.54|361.14|0
1629705430000|2021-08-23 07:57:10|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1629705440000|2021-08-23 07:57:20|363.38|360.98|363.54|361.14|363.54|361.14|363.38|360.98|0
1629705450000|2021-08-23 07:57:30|363.38|360.98|363.54|361.14|363.54|361.14|363.38|360.98|0
1629705460000|2021-08-23 07:57:40|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1629705500000|2021-08-23 07:58:20|363.45|361.05|363.38|360.98|363.45|361.05|363.38|360.98|0
1629705520000|2021-08-23 07:58:40|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1629705530000|2021-08-23 07:58:50|363.61|361.21|363.7|361.3|363.7|361.3|363.61|361.21|0
1629705550000|2021-08-23 07:59:10|363.85|361.45|363.54|361.14|363.85|361.45|363.54|361.14|0
1629705560000|2021-08-23 07:59:20|363.7|361.3|364.01|361.61|364.01|361.61|363.7|361.3|0
1629705580000|2021-08-23 07:59:40|364.09|361.69|364.17|361.77|364.17|361.77|364.01|361.61|0
1629705590000|2021-08-23 07:59:50|364.33|361.93|364.09|361.69|364.33|361.93|364.09|361.69|0
1629705600000|2021-08-23 08:00:00|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1629705610000|2021-08-23 08:00:10|364.17|361.77|364.33|361.93|364.33|361.93|364.17|361.77|0
1629705620000|2021-08-23 08:00:20|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1629705630000|2021-08-23 08:00:30|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1629705640000|2021-08-23 08:00:40|364.41|362.01|364.65|362.25|364.65|362.25|364.41|362.01|0
1629705650000|2021-08-23 08:00:50|364.49|362.09|364.81|362.41|364.81|362.41|364.49|362.09|0
1629705660000|2021-08-23 08:01:00|364.73|362.33|364.65|362.25|364.73|362.33|364.49|362.09|0
1629705670000|2021-08-23 08:01:10|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1629705680000|2021-08-23 08:01:20|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1629705690000|2021-08-23 08:01:30|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1629705700000|2021-08-23 08:01:40|364.57|362.17|364.65|362.25|364.65|362.25|364.57|362.17|0
1629705710000|2021-08-23 08:01:50|364.49|362.09|364.81|362.41|364.81|362.41|364.49|362.09|0
1629705720000|2021-08-23 08:02:00|364.65|362.25|364.97|362.57|364.97|362.57|364.65|362.25|0
1629705730000|2021-08-23 08:02:10|365.13|362.73|365.2|362.8|365.29|362.89|364.97|362.57|0
1629705740000|2021-08-23 08:02:20|365.29|362.89|365.13|362.73|365.29|362.89|365.13|362.73|0
1629705750000|2021-08-23 08:02:30|364.81|362.41|364.81|362.41|364.97|362.57|364.81|362.41|0
1629705760000|2021-08-23 08:02:40|364.65|362.25|364.49|362.09|364.65|362.25|364.33|361.93|0
1629705770000|2021-08-23 08:02:50|364.65|362.25|364.49|362.09|364.65|362.25|364.49|362.09|0
1629705780000|2021-08-23 08:03:00|364.33|361.93|364.49|362.09|364.49|362.09|364.33|361.93|0
1629705790000|2021-08-23 08:03:10|364.41|362.01|364.49|362.09|364.49|362.09|364.41|362.01|0
1629705800000|2021-08-23 08:03:20|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1629705810000|2021-08-23 08:03:30|364.17|361.77|364.01|361.61|364.17|361.77|364.01|361.61|0
1629705820000|2021-08-23 08:03:40|364.09|361.69|364.01|361.61|364.09|361.69|364.01|361.61|0
1629705830000|2021-08-23 08:03:50|364.17|361.77|364.09|361.69|364.17|361.77|364.09|361.69|0
1629705840000|2021-08-23 08:04:00|364.01|361.61|364.17|361.77|364.17|361.77|364.01|361.61|0
1629705850000|2021-08-23 08:04:10|364.33|361.93|364.17|361.77|364.33|361.93|364.17|361.77|0
1629705860000|2021-08-23 08:04:20|364.33|361.93|364.49|362.09|364.49|362.09|364.17|361.77|0
1629705870000|2021-08-23 08:04:30|364.33|361.93|364.49|362.09|364.49|362.09|364.33|361.93|0
1629705880000|2021-08-23 08:04:40|364.41|362.01|364.33|361.93|364.41|362.01|364.33|361.93|0
1629705890000|2021-08-23 08:04:50|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1629705900000|2021-08-23 08:05:00|364.33|361.93|364.01|361.61|364.33|361.93|364.01|361.61|0
1629705910000|2021-08-23 08:05:10|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1629705920000|2021-08-23 08:05:20|364.17|361.77|364.01|361.61|364.17|361.77|364.01|361.61|0
1629705930000|2021-08-23 08:05:30|363.85|361.45|364.01|361.61|364.01|361.61|363.85|361.45|0
1629705940000|2021-08-23 08:05:40|364.17|361.77|364.01|361.61|364.17|361.77|364.01|361.61|0
1629705950000|2021-08-23 08:05:50|363.85|361.45|363.85|361.45|363.85|361.45|363.69|361.29|0
1629705960000|2021-08-23 08:06:00|364.01|361.61|364.01|361.61|364.17|361.77|364.01|361.61|0
1629705970000|2021-08-23 08:06:10|363.85|361.45|364.01|361.61|364.17|361.77|363.85|361.45|0
1629705980000|2021-08-23 08:06:20|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1629705990000|2021-08-23 08:06:30|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1629706010000|2021-08-23 08:06:50|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1629706020000|2021-08-23 08:07:00|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1629706030000|2021-08-23 08:07:10|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1629706040000|2021-08-23 08:07:20|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1629706050000|2021-08-23 08:07:30|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1629706060000|2021-08-23 08:07:40|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1629706070000|2021-08-23 08:07:50|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1629706080000|2021-08-23 08:08:00|364.33|361.93|364.01|361.61|364.33|361.93|364.01|361.61|0
1629706090000|2021-08-23 08:08:10|363.85|361.45|363.69|361.29|363.85|361.45|363.69|361.29|0
1629706100000|2021-08-23 08:08:20|363.77|361.37|363.61|361.21|363.85|361.45|363.61|361.21|0
1629706110000|2021-08-23 08:08:30|363.69|361.29|363.37|360.97|363.69|361.29|363.37|360.97|0
1629706120000|2021-08-23 08:08:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1629706130000|2021-08-23 08:08:50|363.37|360.97|363.37|360.97|363.53|361.13|363.37|360.97|0
1629706140000|2021-08-23 08:09:00|363.53|361.13|363.53|361.13|363.53|361.13|363.37|360.97|0
1629706150000|2021-08-23 08:09:10|363.37|360.97|363.21|360.81|363.37|360.97|363.21|360.81|0
1629706160000|2021-08-23 08:09:20|363.06|360.66|363.45|361.05|363.45|361.05|363.06|360.66|0
1629706170000|2021-08-23 08:09:30|363.37|360.97|363.37|360.97|363.37|360.97|363.37|360.97|0
1629706180000|2021-08-23 08:09:40|363.53|361.13|363.53|361.13|363.53|361.13|363.37|360.97|0
1629706190000|2021-08-23 08:09:50|363.69|361.29|363.85|361.45|363.85|361.45|363.69|361.29|0
1629706200000|2021-08-23 08:10:00|364.01|361.61|364.17|361.77|364.17|361.77|364.01|361.61|0
1629706210000|2021-08-23 08:10:10|364.01|361.61|364.33|361.93|364.33|361.93|364.01|361.61|0
1629706220000|2021-08-23 08:10:20|364.65|362.25|364.49|362.09|364.65|362.25|364.49|362.09|0
1629706230000|2021-08-23 08:10:30|364.4|362|364.17|361.77|364.4|362|364.17|361.77|0
1629706240000|2021-08-23 08:10:40|364.01|361.61|364.01|361.61|364.17|361.77|364.01|361.61|0
1629706250000|2021-08-23 08:10:50|363.93|361.53|363.85|361.45|364.01|361.61|363.85|361.45|0
1629706260000|2021-08-23 08:11:00|364.01|361.61|364.01|361.61|364.01|361.61|363.69|361.29|0
1629706270000|2021-08-23 08:11:10|364.09|361.69|364.17|361.77|364.17|361.77|364.09|361.69|0
1629706280000|2021-08-23 08:11:20|364.01|361.61|364.17|361.77|364.17|361.77|364.01|361.61|0
1629706290000|2021-08-23 08:11:30|364.09|361.69|364.01|361.61|364.09|361.69|364.01|361.61|0
1629706300000|2021-08-23 08:11:40|363.85|361.45|364.01|361.61|364.17|361.77|363.85|361.45|0
1629706310000|2021-08-23 08:11:50|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1629706320000|2021-08-23 08:12:00|364.01|361.61|364.01|361.61|364.17|361.77|364.01|361.61|0
1629706330000|2021-08-23 08:12:10|364.17|361.77|364.01|361.61|364.17|361.77|364.01|361.61|0
1629706340000|2021-08-23 08:12:20|364.33|361.93|363.85|361.45|364.33|361.93|363.85|361.45|0
1629706350000|2021-08-23 08:12:30|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1629706360000|2021-08-23 08:12:40|363.93|361.53|364.17|361.77|364.17|361.77|363.93|361.53|0
1629706370000|2021-08-23 08:12:50|364.01|361.61|364.01|361.61|364.17|361.77|364.01|361.61|0
1629706380000|2021-08-23 08:13:00|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1629706390000|2021-08-23 08:13:10|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1629706400000|2021-08-23 08:13:20|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1629706410000|2021-08-23 08:13:30|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1629706430000|2021-08-23 08:13:50|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1629706440000|2021-08-23 08:14:00|363.53|361.13|363.37|360.97|363.53|361.13|363.37|360.97|0
1629706460000|2021-08-23 08:14:20|363.21|360.81|363.37|360.97|363.37|360.97|363.21|360.81|0
1629706470000|2021-08-23 08:14:30|363.21|360.81|363.37|360.97|363.37|360.97|363.21|360.81|0
1629706480000|2021-08-23 08:14:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1629706500000|2021-08-23 08:15:00|363.37|360.97|363.53|361.13|363.53|361.13|363.29|360.89|0
1629706510000|2021-08-23 08:15:10|363.45|361.05|363.37|360.97|363.45|361.05|363.37|360.97|0
1629706520000|2021-08-23 08:15:20|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1629706540000|2021-08-23 08:15:40|363.13|360.73|363.21|360.81|363.21|360.81|363.05|360.65|0
1629706550000|2021-08-23 08:15:50|363.13|360.73|363.13|360.73|363.13|360.73|363.13|360.73|0
1629706560000|2021-08-23 08:16:00|362.89|360.49|362.65|360.25|362.89|360.49|362.65|360.25|0
1629706570000|2021-08-23 08:16:10|362.58|360.18|363.05|360.65|363.05|360.65|362.58|360.18|0
1629706580000|2021-08-23 08:16:20|363.13|360.73|363.21|360.81|363.21|360.81|363.05|360.65|0
1629706590000|2021-08-23 08:16:30|363.37|360.97|363.05|360.65|363.37|360.97|363.05|360.65|0
1629706600000|2021-08-23 08:16:40|363.21|360.81|363.05|360.65|363.21|360.81|363.05|360.65|0
1629706610000|2021-08-23 08:16:50|363.21|360.81|363.37|360.97|363.37|360.97|363.21|360.81|0
1629706620000|2021-08-23 08:17:00|363.53|361.13|363.37|360.97|363.53|361.13|363.37|360.97|0
1629706630000|2021-08-23 08:17:10|363.53|361.13|363.53|361.13|363.53|361.13|363.37|360.97|0
1629706640000|2021-08-23 08:17:20|363.37|360.97|363.37|360.97|363.37|360.97|363.37|360.97|0
1629706650000|2021-08-23 08:17:30|363.29|360.89|363.37|360.97|363.37|360.97|363.21|360.81|0
1629706660000|2021-08-23 08:17:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1629706670000|2021-08-23 08:17:50|363.69|361.29|363.69|361.29|363.69|361.29|363.53|361.13|0
1629706690000|2021-08-23 08:18:10|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1629706700000|2021-08-23 08:18:20|363.92|361.52|363.85|361.45|363.92|361.52|363.85|361.45|0
1629706710000|2021-08-23 08:18:30|363.76|361.36|364.01|361.61|364.01|361.61|363.76|361.36|0
1629706730000|2021-08-23 08:18:50|364.08|361.68|364.01|361.61|364.08|361.68|364.01|361.61|0
1629706740000|2021-08-23 08:19:00|364.08|361.68|364.16|361.76|364.16|361.76|364.08|361.68|0
1629706760000|2021-08-23 08:19:20|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1629706770000|2021-08-23 08:19:30|363.92|361.52|363.85|361.45|364.01|361.61|363.85|361.45|0
1629706780000|2021-08-23 08:19:40|364.01|361.61|364.16|361.76|364.16|361.76|364.01|361.61|0
1629706790000|2021-08-23 08:19:50|364.01|361.61|364.08|361.68|364.16|361.76|364.01|361.61|0
1629706800000|2021-08-23 08:20:00|364.16|361.76|364.01|361.61|364.16|361.76|364.01|361.61|0
1629706810000|2021-08-23 08:20:10|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1629706820000|2021-08-23 08:20:20|364.16|361.76|364.32|361.92|364.32|361.92|364.16|361.76|0
1629706830000|2021-08-23 08:20:30|364.48|362.08|364.64|362.24|364.64|362.24|364.48|362.08|0
1629706840000|2021-08-23 08:20:40|364.48|362.08|364.56|362.16|364.56|362.16|364.48|362.08|0
1629706850000|2021-08-23 08:20:50|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629706860000|2021-08-23 08:21:00|364.56|362.16|364.56|362.16|364.56|362.16|364.56|362.16|0
1629706870000|2021-08-23 08:21:10|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629706880000|2021-08-23 08:21:20|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1629706890000|2021-08-23 08:21:30|364.64|362.24|364.8|362.4|364.8|362.4|364.64|362.24|0
1629706900000|2021-08-23 08:21:40|364.64|362.24|364.8|362.4|364.96|362.56|364.64|362.24|0
1629706910000|2021-08-23 08:21:50|364.96|362.56|365.12|362.72|365.28|362.88|364.96|362.56|0
1629706920000|2021-08-23 08:22:00|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1629706930000|2021-08-23 08:22:10|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1629706940000|2021-08-23 08:22:20|365.2|362.8|365.28|362.88|365.28|362.88|365.2|362.8|0
1629706970000|2021-08-23 08:22:50|365.12|362.72|365.2|362.8|365.2|362.8|365.12|362.72|0
1629706980000|2021-08-23 08:23:00|365.12|362.72|364.96|362.56|365.12|362.72|364.88|362.48|0
1629706990000|2021-08-23 08:23:10|364.8|362.4|364.72|362.32|364.8|362.4|364.72|362.32|0
1629707000000|2021-08-23 08:23:20|364.8|362.4|364.32|361.92|364.8|362.4|364.32|361.92|0
1629707010000|2021-08-23 08:23:30|364.48|362.08|364.64|362.24|364.64|362.24|364.48|362.08|0
1629707020000|2021-08-23 08:23:40|364.48|362.08|364.48|362.08|364.48|362.08|364.32|361.92|0
1629707030000|2021-08-23 08:23:50|364.4|362|364.48|362.08|364.48|362.08|364.32|361.92|0
1629707040000|2021-08-23 08:24:00|364.32|361.92|364.24|361.84|364.32|361.92|364.16|361.76|0
1629707050000|2021-08-23 08:24:10|364.32|361.92|364.48|362.08|364.48|362.08|364.32|361.92|0
1629707060000|2021-08-23 08:24:20|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629707070000|2021-08-23 08:24:30|364.48|362.08|364.48|362.08|364.48|362.08|364.32|361.92|0
1629707080000|2021-08-23 08:24:40|364.32|361.92|364.48|362.08|364.48|362.08|364.32|361.92|0
1629707090000|2021-08-23 08:24:50|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629707100000|2021-08-23 08:25:00|364.56|362.16|364.64|362.24|364.64|362.24|364.56|362.16|0
1629707110000|2021-08-23 08:25:10|364.48|362.08|364.64|362.24|364.64|362.24|364.48|362.08|0
1629707120000|2021-08-23 08:25:20|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629707140000|2021-08-23 08:25:40|364.32|361.92|364.16|361.76|364.32|361.92|364.16|361.76|0
1629707160000|2021-08-23 08:26:00|364.32|361.92|364.4|362|364.4|362|364.32|361.92|0
1629707170000|2021-08-23 08:26:10|364.32|361.92|364.4|362|364.4|362|364.32|361.92|0
1629707180000|2021-08-23 08:26:20|364.32|361.92|364.16|361.76|364.32|361.92|364.16|361.76|0
1629707190000|2021-08-23 08:26:30|363.84|361.44|363.92|361.52|363.92|361.52|363.84|361.44|0
1629707200000|2021-08-23 08:26:40|364|361.6|363.84|361.44|364|361.6|363.84|361.44|0
1629707210000|2021-08-23 08:26:50|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1629707220000|2021-08-23 08:27:00|363.84|361.44|363.68|361.28|363.84|361.44|363.68|361.28|0
1629707230000|2021-08-23 08:27:10|363.76|361.36|364|361.6|364|361.6|363.68|361.28|0
1629707240000|2021-08-23 08:27:20|363.92|361.52|364|361.6|364|361.6|363.92|361.52|0
1629707250000|2021-08-23 08:27:30|363.84|361.44|364|361.6|364|361.6|363.84|361.44|0
1629707260000|2021-08-23 08:27:40|363.84|361.44|363.68|361.28|363.84|361.44|363.68|361.28|0
1629707270000|2021-08-23 08:27:50|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1629707280000|2021-08-23 08:28:00|364|361.6|363.84|361.44|364|361.6|363.84|361.44|0
1629707290000|2021-08-23 08:28:10|364|361.6|363.84|361.44|364|361.6|363.84|361.44|0
1629707310000|2021-08-23 08:28:30|363.76|361.36|363.84|361.44|363.84|361.44|363.76|361.36|0
1629707320000|2021-08-23 08:28:40|363.76|361.36|363.68|361.28|363.76|361.36|363.68|361.28|0
1629707330000|2021-08-23 08:28:50|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1629707340000|2021-08-23 08:29:00|363.68|361.28|363.68|361.28|363.84|361.44|363.68|361.28|0
1629707350000|2021-08-23 08:29:10|363.52|361.12|363.52|361.12|363.68|361.28|363.52|361.12|0
1629707360000|2021-08-23 08:29:20|363.68|361.28|363.6|361.2|363.68|361.28|363.6|361.2|0
1629707370000|2021-08-23 08:29:30|363.68|361.28|363.76|361.36|363.84|361.44|363.68|361.28|0
1629707380000|2021-08-23 08:29:40|363.84|361.44|363.68|361.28|363.84|361.44|363.68|361.28|0
1629707390000|2021-08-23 08:29:50|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1629707400000|2021-08-23 08:30:00|364|361.6|363.68|361.28|364|361.6|363.68|361.28|0
1629707410000|2021-08-23 08:30:10|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1629707420000|2021-08-23 08:30:20|364|361.6|364.24|361.84|364.24|361.84|363.84|361.44|0
1629707430000|2021-08-23 08:30:30|364.32|361.92|364.64|362.24|364.64|362.24|364.32|361.92|0
1629707440000|2021-08-23 08:30:40|364.55|362.15|364.8|362.4|364.8|362.4|364.55|362.15|0
1629707450000|2021-08-23 08:30:50|364.64|362.24|364.8|362.4|364.8|362.4|364.64|362.24|0
1629707460000|2021-08-23 08:31:00|364.64|362.24|364.71|362.31|364.8|362.4|364.64|362.24|0
1629707470000|2021-08-23 08:31:10|364.8|362.4|364.64|362.24|364.8|362.4|364.64|362.24|0
1629707490000|2021-08-23 08:31:30|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1629707500000|2021-08-23 08:31:40|364.64|362.24|364.64|362.24|364.8|362.4|364.64|362.24|0
1629707510000|2021-08-23 08:31:50|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1629707520000|2021-08-23 08:32:00|364.64|362.24|364.64|362.24|364.8|362.4|364.64|362.24|0
1629707530000|2021-08-23 08:32:10|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1629707540000|2021-08-23 08:32:20|364.48|362.08|364.64|362.24|364.8|362.4|364.48|362.08|0
1629707550000|2021-08-23 08:32:30|364.8|362.4|364.96|362.56|364.96|362.56|364.8|362.4|0
1629707560000|2021-08-23 08:32:40|364.8|362.4|364.96|362.56|364.96|362.56|364.8|362.4|0
1629707570000|2021-08-23 08:32:50|364.8|362.4|364.96|362.56|364.96|362.56|364.8|362.4|0
1629707580000|2021-08-23 08:33:00|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1629707590000|2021-08-23 08:33:10|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1629707600000|2021-08-23 08:33:20|364.8|362.4|364.96|362.56|364.96|362.56|364.8|362.4|0
1629707610000|2021-08-23 08:33:30|365.03|362.63|365.11|362.71|365.11|362.71|365.03|362.63|0
1629707620000|2021-08-23 08:33:40|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1629707630000|2021-08-23 08:33:50|365.19|362.79|365.27|362.87|365.27|362.87|365.19|362.79|0
1629707640000|2021-08-23 08:34:00|365.43|363.03|365.43|363.03|365.59|363.19|365.43|363.03|0
1629707650000|2021-08-23 08:34:10|365.59|363.19|365.43|363.03|365.59|363.19|365.43|363.03|0
1629707660000|2021-08-23 08:34:20|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1629707670000|2021-08-23 08:34:30|365.43|363.03|365.27|362.87|365.43|363.03|365.27|362.87|0
1629707700000|2021-08-23 08:35:00|364.8|362.4|364.95|362.55|364.95|362.55|364.8|362.4|0
1629707710000|2021-08-23 08:35:10|364.8|362.4|364.95|362.55|364.95|362.55|364.8|362.4|0
1629707720000|2021-08-23 08:35:20|364.87|362.47|364.79|362.39|364.87|362.47|364.79|362.39|0
1629707730000|2021-08-23 08:35:30|364.64|362.24|364.79|362.39|364.79|362.39|364.64|362.24|0
1629707760000|2021-08-23 08:36:00|364.71|362.31|364.64|362.24|364.71|362.31|364.64|362.24|0
1629707770000|2021-08-23 08:36:10|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1629707780000|2021-08-23 08:36:20|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1629707790000|2021-08-23 08:36:30|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1629707800000|2021-08-23 08:36:40|364.48|362.08|364.32|361.92|364.48|362.08|364.32|361.92|0
1629707810000|2021-08-23 08:36:50|364.48|362.08|364.63|362.23|364.63|362.23|364.48|362.08|0
1629707820000|2021-08-23 08:37:00|364.48|362.08|364.39|361.99|364.48|362.08|364.39|361.99|0
1629707830000|2021-08-23 08:37:10|364.48|362.08|364.48|362.08|364.63|362.23|364.48|362.08|0
1629707840000|2021-08-23 08:37:20|364.55|362.15|364.63|362.23|364.63|362.23|364.48|362.08|0
1629707850000|2021-08-23 08:37:30|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1629707860000|2021-08-23 08:37:40|364.63|362.23|364.79|362.39|364.79|362.39|364.63|362.23|0
1629707870000|2021-08-23 08:37:50|364.63|362.23|364.79|362.39|364.79|362.39|364.63|362.23|0
1629707880000|2021-08-23 08:38:00|364.71|362.31|364.63|362.23|364.79|362.39|364.63|362.23|0
1629707890000|2021-08-23 08:38:10|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1629707900000|2021-08-23 08:38:20|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1629707910000|2021-08-23 08:38:30|365.11|362.71|364.95|362.55|365.11|362.71|364.95|362.55|0
1629707930000|2021-08-23 08:38:50|365.11|362.71|365.11|362.71|365.11|362.71|365.03|362.63|0
1629707940000|2021-08-23 08:39:00|364.95|362.55|365.11|362.71|365.11|362.71|364.95|362.55|0
1629707950000|2021-08-23 08:39:10|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1629707990000|2021-08-23 08:39:50|365.11|362.71|364.87|362.47|365.11|362.71|364.87|362.47|0
1629708000000|2021-08-23 08:40:00|364.79|362.39|364.63|362.23|364.79|362.39|364.63|362.23|0
1629708010000|2021-08-23 08:40:10|364.79|362.39|364.71|362.31|364.79|362.39|364.71|362.31|0
1629708020000|2021-08-23 08:40:20|364.63|362.23|364.31|361.91|364.63|362.23|364.31|361.91|0
1629708030000|2021-08-23 08:40:30|364.16|361.76|364.31|361.91|364.31|361.91|364.16|361.76|0
1629708040000|2021-08-23 08:40:40|364.16|361.76|364.31|361.91|364.31|361.91|364.16|361.76|0
1629708070000|2021-08-23 08:41:10|364.16|361.76|364.16|361.76|364.31|361.91|364.16|361.76|0
1629708080000|2021-08-23 08:41:20|364.31|361.91|364.39|361.99|364.39|361.99|364.31|361.91|0
1629708090000|2021-08-23 08:41:30|364.47|362.07|364.47|362.07|364.47|362.07|364.39|361.99|0
1629708100000|2021-08-23 08:41:40|364.39|361.99|364.16|361.76|364.39|361.99|364.16|361.76|0
1629708120000|2021-08-23 08:42:00|364.31|361.91|364.47|362.07|364.47|362.07|364.31|361.91|0
1629708130000|2021-08-23 08:42:10|364.63|362.23|364.79|362.39|364.79|362.39|364.63|362.23|0
1629708140000|2021-08-23 08:42:20|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1629708150000|2021-08-23 08:42:30|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1629708160000|2021-08-23 08:42:40|364.95|362.55|365.11|362.71|365.11|362.71|364.95|362.55|0
1629708170000|2021-08-23 08:42:50|364.95|362.55|365.11|362.71|365.11|362.71|364.95|362.55|0
1629708180000|2021-08-23 08:43:00|364.95|362.55|364.63|362.23|364.95|362.55|364.63|362.23|0
1629708190000|2021-08-23 08:43:10|364.71|362.31|364.79|362.39|364.79|362.39|364.71|362.31|0
1629708200000|2021-08-23 08:43:20|364.63|362.23|364.79|362.39|364.79|362.39|364.63|362.23|0
1629708210000|2021-08-23 08:43:30|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1629708220000|2021-08-23 08:43:40|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1629708230000|2021-08-23 08:43:50|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1629708240000|2021-08-23 08:44:00|365.03|362.63|365.11|362.71|365.11|362.71|365.03|362.63|0
1629708250000|2021-08-23 08:44:10|364.95|362.55|364.79|362.39|364.95|362.55|364.79|362.39|0
1629708270000|2021-08-23 08:44:30|364.95|362.55|365.11|362.71|365.11|362.71|364.95|362.55|0
1629708280000|2021-08-23 08:44:40|365.03|362.63|365.11|362.71|365.11|362.71|364.95|362.55|0
1629708290000|2021-08-23 08:44:50|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1629708300000|2021-08-23 08:45:00|365.27|362.87|365.27|362.87|365.27|362.87|365.11|362.71|0
1629708310000|2021-08-23 08:45:10|365.11|362.71|365.35|362.95|365.35|362.95|365.11|362.71|0
1629708320000|2021-08-23 08:45:20|365.27|362.87|365.19|362.79|365.35|362.95|365.19|362.79|0
1629708330000|2021-08-23 08:45:30|365.27|362.87|365.11|362.71|365.27|362.87|365.11|362.71|0
1629708340000|2021-08-23 08:45:40|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1629708350000|2021-08-23 08:45:50|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1629708360000|2021-08-23 08:46:00|365.27|362.87|365.27|362.87|365.43|363.03|365.27|362.87|0
1629708370000|2021-08-23 08:46:10|365.43|363.03|365.75|363.35|365.75|363.35|365.43|363.03|0
1629708380000|2021-08-23 08:46:20|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1629708420000|2021-08-23 08:47:00|365.59|363.19|365.59|363.19|365.59|363.19|365.43|363.03|0
1629708430000|2021-08-23 08:47:10|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1629708450000|2021-08-23 08:47:30|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1629708460000|2021-08-23 08:47:40|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1629708480000|2021-08-23 08:48:00|365.59|363.19|365.43|363.03|365.59|363.19|365.43|363.03|0
1629708490000|2021-08-23 08:48:10|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1629708500000|2021-08-23 08:48:20|365.43|363.03|365.34|362.94|365.43|363.03|365.34|362.94|0
1629708510000|2021-08-23 08:48:30|365.27|362.87|365.43|363.03|365.43|363.03|365.27|362.87|0
1629708530000|2021-08-23 08:48:50|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1629708540000|2021-08-23 08:49:00|365.18|362.78|365.27|362.87|365.27|362.87|365.18|362.78|0
1629708550000|2021-08-23 08:49:10|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1629708560000|2021-08-23 08:49:20|365.18|362.78|365.27|362.87|365.27|362.87|365.18|362.78|0
1629708570000|2021-08-23 08:49:30|365.43|363.03|365.43|363.03|365.43|363.03|365.27|362.87|0
1629708600000|2021-08-23 08:50:00|365.5|363.1|365.43|363.03|365.5|363.1|365.43|363.03|0
1629708610000|2021-08-23 08:50:10|365.27|362.87|364.79|362.39|365.27|362.87|364.79|362.39|0
1629708620000|2021-08-23 08:50:20|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1629708650000|2021-08-23 08:50:50|364.63|362.23|364.55|362.15|364.63|362.23|364.55|362.15|0
1629708660000|2021-08-23 08:51:00|364.63|362.23|365.11|362.71|365.11|362.71|364.63|362.23|0
1629708670000|2021-08-23 08:51:10|365.27|362.87|365.34|362.94|365.34|362.94|365.27|362.87|0
1629708680000|2021-08-23 08:51:20|365.27|362.87|365.43|363.03|365.43|363.03|365.27|362.87|0
1629708690000|2021-08-23 08:51:30|365.59|363.19|365.43|363.03|365.59|363.19|365.43|363.03|0
1629708700000|2021-08-23 08:51:40|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1629708710000|2021-08-23 08:51:50|365.5|363.1|365.43|363.03|365.5|363.1|365.43|363.03|0
1629708720000|2021-08-23 08:52:00|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1629708730000|2021-08-23 08:52:10|365.43|363.03|365.34|362.94|365.43|363.03|365.27|362.87|0
1629708740000|2021-08-23 08:52:20|365.43|363.03|365.58|363.18|365.58|363.18|365.43|363.03|0
1629708750000|2021-08-23 08:52:30|365.5|363.1|365.58|363.18|365.58|363.18|365.43|363.03|0
1629708760000|2021-08-23 08:52:40|365.43|363.03|365.27|362.87|365.43|363.03|365.27|362.87|0
1629708770000|2021-08-23 08:52:50|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1629708780000|2021-08-23 08:53:00|365.27|362.87|365.27|362.87|365.43|363.03|365.27|362.87|0
1629708790000|2021-08-23 08:53:10|365.11|362.71|365.27|362.87|365.27|362.87|365.11|362.71|0
1629708800000|2021-08-23 08:53:20|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1629708810000|2021-08-23 08:53:30|365.58|363.18|365.58|363.18|365.58|363.18|365.58|363.18|0
1629708820000|2021-08-23 08:53:40|365.42|363.02|365.5|363.1|365.5|363.1|365.42|363.02|0
1629708830000|2021-08-23 08:53:50|365.58|363.18|365.58|363.18|365.58|363.18|365.5|363.1|0
1629708840000|2021-08-23 08:54:00|365.42|363.02|365.5|363.1|365.5|363.1|365.42|363.02|0
1629708850000|2021-08-23 08:54:10|365.42|363.02|365.42|363.02|365.58|363.18|365.42|363.02|0
1629708860000|2021-08-23 08:54:20|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1629708870000|2021-08-23 08:54:30|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1629708880000|2021-08-23 08:54:40|365.5|363.1|365.74|363.34|365.74|363.34|365.42|363.02|0
1629708890000|2021-08-23 08:54:50|365.58|363.18|365.74|363.34|365.74|363.34|365.58|363.18|0
1629708900000|2021-08-23 08:55:00|365.58|363.18|365.74|363.34|365.74|363.34|365.58|363.18|0
1629708910000|2021-08-23 08:55:10|365.58|363.18|365.58|363.18|365.74|363.34|365.58|363.18|0
1629708930000|2021-08-23 08:55:30|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1629708940000|2021-08-23 08:55:40|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1629708960000|2021-08-23 08:56:00|365.34|362.94|365.26|362.86|365.42|363.02|365.26|362.86|0
1629708970000|2021-08-23 08:56:10|365.42|363.02|365.58|363.18|365.58|363.18|365.42|363.02|0
1629708980000|2021-08-23 08:56:20|365.42|363.02|365.58|363.18|365.58|363.18|365.42|363.02|0
1629709010000|2021-08-23 08:56:50|365.74|363.34|365.58|363.18|365.74|363.34|365.58|363.18|0
1629709020000|2021-08-23 08:57:00|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1629709030000|2021-08-23 08:57:10|365.58|363.18|365.42|363.02|365.58|363.18|365.42|363.02|0
1629709040000|2021-08-23 08:57:20|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1629709050000|2021-08-23 08:57:30|365.42|363.02|365.26|362.86|365.42|363.02|365.26|362.86|0
1629709060000|2021-08-23 08:57:40|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1629709070000|2021-08-23 08:57:50|364.94|362.54|365.1|362.7|365.1|362.7|364.94|362.54|0
1629709080000|2021-08-23 08:58:00|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629709100000|2021-08-23 08:58:20|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629709110000|2021-08-23 08:58:30|364.63|362.23|364.79|362.39|364.79|362.39|364.63|362.23|0
1629709120000|2021-08-23 08:58:40|364.94|362.54|364.79|362.39|364.94|362.54|364.79|362.39|0
1629709130000|2021-08-23 08:58:50|364.86|362.46|365.26|362.86|365.26|362.86|364.86|362.46|0
1629709140000|2021-08-23 08:59:00|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1629709150000|2021-08-23 08:59:10|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1629709160000|2021-08-23 08:59:20|365.34|362.94|365.42|363.02|365.42|363.02|365.26|362.86|0
1629709170000|2021-08-23 08:59:30|365.26|362.86|365.34|362.94|365.34|362.94|365.26|362.86|0
1629709180000|2021-08-23 08:59:40|365.58|363.18|365.42|363.02|365.58|363.18|365.42|363.02|0
1629709190000|2021-08-23 08:59:50|365.5|363.1|365.58|363.18|365.58|363.18|365.42|363.02|0
1629709200000|2021-08-23 09:00:00|365.5|363.1|365.74|363.34|365.74|363.34|365.5|363.1|0
1629709210000|2021-08-23 09:00:10|365.42|363.02|365.1|362.7|365.42|363.02|365.1|362.7|0
1629709230000|2021-08-23 09:00:30|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629709250000|2021-08-23 09:00:50|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629709270000|2021-08-23 09:01:10|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629709280000|2021-08-23 09:01:20|364.78|362.38|364.94|362.54|364.94|362.54|364.78|362.38|0
1629709290000|2021-08-23 09:01:30|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629709310000|2021-08-23 09:01:50|364.86|362.46|364.78|362.38|364.86|362.46|364.78|362.38|0
1629709330000|2021-08-23 09:02:10|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629709340000|2021-08-23 09:02:20|364.7|362.3|364.62|362.22|364.7|362.3|364.62|362.22|0
1629709350000|2021-08-23 09:02:30|364.7|362.3|364.62|362.22|364.78|362.38|364.62|362.22|0
1629709360000|2021-08-23 09:02:40|364.78|362.38|364.62|362.22|364.78|362.38|364.62|362.22|0
1629709370000|2021-08-23 09:02:50|364.46|362.06|364.46|362.06|364.62|362.22|364.46|362.06|0
1629709390000|2021-08-23 09:03:10|364.62|362.22|364.46|362.06|364.62|362.22|364.46|362.06|0
1629709400000|2021-08-23 09:03:20|364.54|362.14|364.46|362.06|364.54|362.14|364.46|362.06|0
1629709410000|2021-08-23 09:03:30|364.62|362.22|364.62|362.22|364.78|362.38|364.62|362.22|0
1629709420000|2021-08-23 09:03:40|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629709430000|2021-08-23 09:03:50|364.86|362.46|364.78|362.38|364.86|362.46|364.78|362.38|0
1629709450000|2021-08-23 09:04:10|364.86|362.46|364.94|362.54|364.94|362.54|364.78|362.38|0
1629709460000|2021-08-23 09:04:20|365.02|362.62|365.1|362.7|365.1|362.7|365.02|362.62|0
1629709480000|2021-08-23 09:04:40|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629709500000|2021-08-23 09:05:00|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1629709510000|2021-08-23 09:05:10|365.26|362.86|364.94|362.54|365.26|362.86|364.94|362.54|0
1629709520000|2021-08-23 09:05:20|365.02|362.62|365.1|362.7|365.1|362.7|365.02|362.62|0
1629709530000|2021-08-23 09:05:30|365.02|362.62|365.1|362.7|365.1|362.7|364.94|362.54|0
1629709540000|2021-08-23 09:05:40|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629709560000|2021-08-23 09:06:00|365.1|362.7|365.26|362.86|365.26|362.86|365.1|362.7|0
1629709570000|2021-08-23 09:06:10|365.34|362.94|365.42|363.02|365.42|363.02|365.34|362.94|0
1629709580000|2021-08-23 09:06:20|365.58|363.18|365.58|363.18|365.58|363.18|365.42|363.02|0
1629709590000|2021-08-23 09:06:30|365.42|363.02|365.42|363.02|365.42|363.02|365.26|362.86|0
1629709600000|2021-08-23 09:06:40|365.34|362.94|365.18|362.78|365.34|362.94|365.18|362.78|0
1629709610000|2021-08-23 09:06:50|365.1|362.7|365.26|362.86|365.26|362.86|365.1|362.7|0
1629709620000|2021-08-23 09:07:00|365.1|362.7|365.18|362.78|365.18|362.78|365.1|362.7|0
1629709630000|2021-08-23 09:07:10|365.26|362.86|364.94|362.54|365.26|362.86|364.94|362.54|0
1629709640000|2021-08-23 09:07:20|365.1|362.7|364.94|362.54|365.1|362.7|364.94|362.54|0
1629709650000|2021-08-23 09:07:30|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1629709670000|2021-08-23 09:07:50|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629709690000|2021-08-23 09:08:10|365.02|362.62|365.02|362.62|365.1|362.7|365.02|362.62|0
1629709700000|2021-08-23 09:08:20|365.1|362.7|364.78|362.38|365.1|362.7|364.78|362.38|0
1629709710000|2021-08-23 09:08:30|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1629709720000|2021-08-23 09:08:40|364.94|362.54|364.78|362.38|364.94|362.54|364.78|362.38|0
1629709740000|2021-08-23 09:09:00|364.94|362.54|364.78|362.38|364.94|362.54|364.78|362.38|0
1629709750000|2021-08-23 09:09:10|364.7|362.3|364.62|362.22|364.7|362.3|364.62|362.22|0
1629709760000|2021-08-23 09:09:20|364.78|362.38|364.78|362.38|364.86|362.46|364.78|362.38|0
1629709770000|2021-08-23 09:09:30|364.86|362.46|364.94|362.54|364.94|362.54|364.86|362.46|0
1629709780000|2021-08-23 09:09:40|364.86|362.46|364.78|362.38|364.86|362.46|364.78|362.38|0
1629709790000|2021-08-23 09:09:50|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629709800000|2021-08-23 09:10:00|364.78|362.38|364.78|362.38|364.86|362.46|364.78|362.38|0
1629709810000|2021-08-23 09:10:10|364.62|362.22|364.62|362.22|364.62|362.22|364.46|362.06|0
1629709820000|2021-08-23 09:10:20|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629709830000|2021-08-23 09:10:30|364.86|362.46|364.78|362.38|364.86|362.46|364.78|362.38|0
1629709850000|2021-08-23 09:10:50|364.62|362.22|364.94|362.54|365.1|362.7|364.62|362.22|0
1629709860000|2021-08-23 09:11:00|365.1|362.7|365.42|363.02|365.42|363.02|365.1|362.7|0
1629709870000|2021-08-23 09:11:10|365.26|362.86|365.1|362.7|365.26|362.86|365.1|362.7|0
1629709890000|2021-08-23 09:11:30|364.94|362.54|365.1|362.7|365.1|362.7|364.94|362.54|0
1629709900000|2021-08-23 09:11:40|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629709930000|2021-08-23 09:12:10|364.78|362.38|364.78|362.38|364.94|362.54|364.78|362.38|0
1629709940000|2021-08-23 09:12:20|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629709970000|2021-08-23 09:12:50|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1629709980000|2021-08-23 09:13:00|364.94|362.54|364.78|362.38|364.94|362.54|364.78|362.38|0
1629709990000|2021-08-23 09:13:10|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629710010000|2021-08-23 09:13:30|364.54|362.14|364.46|362.06|364.54|362.14|364.46|362.06|0
1629710030000|2021-08-23 09:13:50|364.38|361.98|364.62|362.22|364.62|362.22|364.38|361.98|0
1629710040000|2021-08-23 09:14:00|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1629710050000|2021-08-23 09:14:10|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1629710060000|2021-08-23 09:14:20|364.46|362.06|364.54|362.14|364.54|362.14|364.46|362.06|0
1629710070000|2021-08-23 09:14:30|364.46|362.06|364.3|361.9|364.46|362.06|364.3|361.9|0
1629710100000|2021-08-23 09:15:00|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629710110000|2021-08-23 09:15:10|364.78|362.38|364.46|362.06|364.78|362.38|364.46|362.06|0
1629710120000|2021-08-23 09:15:20|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629710130000|2021-08-23 09:15:30|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629710150000|2021-08-23 09:15:50|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1629710160000|2021-08-23 09:16:00|364.78|362.38|364.62|362.22|364.78|362.38|364.62|362.22|0
1629710170000|2021-08-23 09:16:10|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629710180000|2021-08-23 09:16:20|364.85|362.45|364.85|362.45|364.85|362.45|364.78|362.38|0
1629710190000|2021-08-23 09:16:30|364.78|362.38|364.62|362.22|365.1|362.7|364.62|362.22|0
1629710200000|2021-08-23 09:16:40|364.69|362.29|364.62|362.22|364.69|362.29|364.62|362.22|0
1629710210000|2021-08-23 09:16:50|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629710220000|2021-08-23 09:17:00|364.85|362.45|364.94|362.54|364.94|362.54|364.85|362.45|0
1629710240000|2021-08-23 09:17:20|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629710260000|2021-08-23 09:17:40|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1629710270000|2021-08-23 09:17:50|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629710290000|2021-08-23 09:18:10|364.85|362.45|364.94|362.54|364.94|362.54|364.78|362.38|0
1629710310000|2021-08-23 09:18:30|364.85|362.45|364.85|362.45|364.94|362.54|364.85|362.45|0
1629710320000|2021-08-23 09:18:40|364.78|362.38|364.94|362.54|364.94|362.54|364.78|362.38|0
1629710330000|2021-08-23 09:18:50|364.78|362.38|364.94|362.54|364.94|362.54|364.78|362.38|0
1629710340000|2021-08-23 09:19:00|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629710350000|2021-08-23 09:19:10|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629710360000|2021-08-23 09:19:20|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1629710370000|2021-08-23 09:19:30|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1629710380000|2021-08-23 09:19:40|364.85|362.45|364.94|362.54|364.94|362.54|364.85|362.45|0
1629710390000|2021-08-23 09:19:50|364.85|362.45|364.94|362.54|364.94|362.54|364.78|362.38|0
1629710420000|2021-08-23 09:20:20|365.09|362.69|364.94|362.54|365.09|362.69|364.94|362.54|0
1629710430000|2021-08-23 09:20:30|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1629710440000|2021-08-23 09:20:40|365.17|362.77|365.41|363.01|365.41|363.01|365.09|362.69|0
1629710450000|2021-08-23 09:20:50|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1629710470000|2021-08-23 09:21:10|365.41|363.01|365.25|362.85|365.41|363.01|365.25|362.85|0
1629710480000|2021-08-23 09:21:20|365.09|362.69|365.09|362.69|365.09|362.69|365.09|362.69|0
1629710490000|2021-08-23 09:21:30|364.93|362.53|365.09|362.69|365.09|362.69|364.93|362.53|0
1629710500000|2021-08-23 09:21:40|365.17|362.77|365.17|362.77|365.17|362.77|365.17|362.77|0
1629710510000|2021-08-23 09:21:50|365.09|362.69|365.09|362.69|365.09|362.69|365.09|362.69|0
1629710520000|2021-08-23 09:22:00|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1629710580000|2021-08-23 09:23:00|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1629710590000|2021-08-23 09:23:10|365.57|363.17|365.57|363.17|365.57|363.17|365.49|363.09|0
1629710600000|2021-08-23 09:23:20|365.49|363.09|365.41|363.01|365.49|363.09|365.41|363.01|0
1629710610000|2021-08-23 09:23:30|365.57|363.17|365.57|363.17|365.57|363.17|365.49|363.09|0
1629710620000|2021-08-23 09:23:40|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1629710630000|2021-08-23 09:23:50|365.57|363.17|365.41|363.01|365.57|363.17|365.41|363.01|0
1629710650000|2021-08-23 09:24:10|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1629710670000|2021-08-23 09:24:30|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1629710690000|2021-08-23 09:24:50|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1629710700000|2021-08-23 09:25:00|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1629710710000|2021-08-23 09:25:10|365.33|362.93|365.41|363.01|365.41|363.01|365.25|362.85|0
1629710720000|2021-08-23 09:25:20|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1629710730000|2021-08-23 09:25:30|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1629710740000|2021-08-23 09:25:40|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1629710760000|2021-08-23 09:26:00|365.41|363.01|365.41|363.01|365.41|363.01|365.25|362.85|0
1629710770000|2021-08-23 09:26:10|365.25|362.85|365.09|362.69|365.25|362.85|365.09|362.69|0
1629710780000|2021-08-23 09:26:20|365.25|362.85|365.41|363.01|365.41|363.01|365.25|362.85|0
1629710790000|2021-08-23 09:26:30|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1629710800000|2021-08-23 09:26:40|365.17|362.77|365.09|362.69|365.17|362.77|365.09|362.69|0
1629710820000|2021-08-23 09:27:00|365.25|362.85|365.41|363.01|365.41|363.01|365.25|362.85|0
1629710830000|2021-08-23 09:27:10|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1629710840000|2021-08-23 09:27:20|365.41|363.01|365.25|362.85|365.41|363.01|365.25|362.85|0
1629710850000|2021-08-23 09:27:30|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1629710870000|2021-08-23 09:27:50|365.57|363.17|365.73|363.33|365.73|363.33|365.57|363.17|0
1629710890000|2021-08-23 09:28:10|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1629710900000|2021-08-23 09:28:20|365.49|363.09|365.41|363.01|365.49|363.09|365.41|363.01|0
1629710910000|2021-08-23 09:28:30|365.57|363.17|365.41|363.01|365.57|363.17|365.41|363.01|0
1629710920000|2021-08-23 09:28:40|365.49|363.09|365.57|363.17|365.57|363.17|365.49|363.09|0
1629710930000|2021-08-23 09:28:50|365.49|363.09|365.09|362.69|365.49|363.09|365.09|362.69|0
1629710940000|2021-08-23 09:29:00|364.93|362.53|364.85|362.45|364.93|362.53|364.77|362.37|0
1629710950000|2021-08-23 09:29:10|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1629710980000|2021-08-23 09:29:40|365.09|362.69|364.93|362.53|365.09|362.69|364.93|362.53|0
1629710990000|2021-08-23 09:29:50|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1629711000000|2021-08-23 09:30:00|364.93|362.53|365.09|362.69|365.09|362.69|364.93|362.53|0
1629711010000|2021-08-23 09:30:10|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1629711040000|2021-08-23 09:30:40|365.01|362.61|365.09|362.69|365.09|362.69|364.93|362.53|0
1629711070000|2021-08-23 09:31:10|364.93|362.53|365.09|362.69|365.09|362.69|364.93|362.53|0
1629711080000|2021-08-23 09:31:20|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1629711090000|2021-08-23 09:31:30|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1629711100000|2021-08-23 09:31:40|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1629711110000|2021-08-23 09:31:50|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1629711120000|2021-08-23 09:32:00|364.85|362.45|364.77|362.37|364.93|362.53|364.77|362.37|0
1629711130000|2021-08-23 09:32:10|364.93|362.53|365.09|362.69|365.09|362.69|364.93|362.53|0
1629711140000|2021-08-23 09:32:20|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1629711150000|2021-08-23 09:32:30|364.85|362.45|364.77|362.37|364.85|362.45|364.77|362.37|0
1629711170000|2021-08-23 09:32:50|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1629711180000|2021-08-23 09:33:00|364.77|362.37|364.61|362.21|364.77|362.37|364.61|362.21|0
1629711190000|2021-08-23 09:33:10|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1629711200000|2021-08-23 09:33:20|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1629711230000|2021-08-23 09:33:50|364.93|362.53|364.77|362.37|364.93|362.53|364.77|362.37|0
1629711250000|2021-08-23 09:34:10|364.85|362.45|364.93|362.53|364.93|362.53|364.85|362.45|0
1629711260000|2021-08-23 09:34:20|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1629711270000|2021-08-23 09:34:30|364.93|362.53|364.85|362.45|364.93|362.53|364.85|362.45|0
1629711280000|2021-08-23 09:34:40|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1629711290000|2021-08-23 09:34:50|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1629711310000|2021-08-23 09:35:10|364.77|362.37|364.69|362.29|364.77|362.37|364.69|362.29|0
1629711320000|2021-08-23 09:35:20|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1629711330000|2021-08-23 09:35:30|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1629711340000|2021-08-23 09:35:40|364.77|362.37|364.93|362.53|364.93|362.53|364.77|362.37|0
1629711350000|2021-08-23 09:35:50|365.09|362.69|365.09|362.69|365.09|362.69|365.09|362.69|0
1629711360000|2021-08-23 09:36:00|364.93|362.53|364.85|362.45|364.93|362.53|364.85|362.45|0
1629711370000|2021-08-23 09:36:10|364.93|362.53|364.93|362.53|364.93|362.53|364.77|362.37|0
1629711400000|2021-08-23 09:36:40|365|362.6|365.09|362.69|365.09|362.69|364.93|362.53|0
1629711410000|2021-08-23 09:36:50|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1629711420000|2021-08-23 09:37:00|365|362.6|365|362.6|365|362.6|365|362.6|0
1629711430000|2021-08-23 09:37:10|365.09|362.69|365.09|362.69|365.09|362.69|365.09|362.69|0
1629711450000|2021-08-23 09:37:30|365|362.6|365|362.6|365|362.6|365|362.6|0
1629711460000|2021-08-23 09:37:40|364.93|362.53|364.93|362.53|365|362.6|364.93|362.53|0
1629711470000|2021-08-23 09:37:50|365|362.6|364.93|362.53|365|362.6|364.93|362.53|0
1629711480000|2021-08-23 09:38:00|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1629711490000|2021-08-23 09:38:10|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1629711500000|2021-08-23 09:38:20|364.84|362.44|364.93|362.53|364.93|362.53|364.77|362.37|0
1629711510000|2021-08-23 09:38:30|364.77|362.37|364.93|362.53|364.93|362.53|364.77|362.37|0
1629711520000|2021-08-23 09:38:40|364.84|362.44|364.84|362.44|364.93|362.53|364.84|362.44|0
1629711530000|2021-08-23 09:38:50|364.77|362.37|364.93|362.53|364.93|362.53|364.77|362.37|0
1629711540000|2021-08-23 09:39:00|365.09|362.69|365.09|362.69|365.09|362.69|365.09|362.69|0
1629711560000|2021-08-23 09:39:20|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1629711580000|2021-08-23 09:39:40|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1629711590000|2021-08-23 09:39:50|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1629711620000|2021-08-23 09:40:20|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629711630000|2021-08-23 09:40:30|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1629711640000|2021-08-23 09:40:40|365.72|363.32|365.56|363.16|365.72|363.32|365.56|363.16|0
1629711670000|2021-08-23 09:41:10|365.64|363.24|365.56|363.16|365.72|363.32|365.56|363.16|0
1629711680000|2021-08-23 09:41:20|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629711690000|2021-08-23 09:41:30|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629711700000|2021-08-23 09:41:40|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629711710000|2021-08-23 09:41:50|365.96|363.56|365.88|363.48|365.96|363.56|365.88|363.48|0
1629711720000|2021-08-23 09:42:00|366.04|363.64|365.8|363.4|366.04|363.64|365.8|363.4|0
1629711730000|2021-08-23 09:42:10|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629711740000|2021-08-23 09:42:20|366.12|363.72|366.04|363.64|366.2|363.8|366.04|363.64|0
1629711750000|2021-08-23 09:42:30|365.88|363.48|366.04|363.64|366.04|363.64|365.88|363.48|0
1629711760000|2021-08-23 09:42:40|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629711770000|2021-08-23 09:42:50|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629711790000|2021-08-23 09:43:10|366.12|363.72|366.04|363.64|366.12|363.72|366.04|363.64|0
1629711800000|2021-08-23 09:43:20|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629711810000|2021-08-23 09:43:30|366.28|363.88|366.36|363.96|366.36|363.96|366.2|363.8|0
1629711820000|2021-08-23 09:43:40|366.52|364.12|366.44|364.04|366.52|364.12|366.36|363.96|0
1629711830000|2021-08-23 09:43:50|366.52|364.12|366.2|363.8|366.52|364.12|366.2|363.8|0
1629711840000|2021-08-23 09:44:00|366.04|363.64|365.96|363.56|366.04|363.64|365.96|363.56|0
1629711850000|2021-08-23 09:44:10|365.88|363.48|365.88|363.48|366.04|363.64|365.88|363.48|0
1629711860000|2021-08-23 09:44:20|366.04|363.64|365.96|363.56|366.04|363.64|365.96|363.56|0
1629711870000|2021-08-23 09:44:30|365.88|363.48|366.04|363.64|366.04|363.64|365.88|363.48|0
1629711880000|2021-08-23 09:44:40|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629711890000|2021-08-23 09:44:50|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629711900000|2021-08-23 09:45:00|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629711910000|2021-08-23 09:45:10|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629711930000|2021-08-23 09:45:30|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629711940000|2021-08-23 09:45:40|366.12|363.72|366.2|363.8|366.2|363.8|366.12|363.72|0
1629711950000|2021-08-23 09:45:50|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629711960000|2021-08-23 09:46:00|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629711980000|2021-08-23 09:46:20|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629711990000|2021-08-23 09:46:30|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629712000000|2021-08-23 09:46:40|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629712020000|2021-08-23 09:47:00|365.72|363.32|365.8|363.4|365.8|363.4|365.72|363.32|0
1629712030000|2021-08-23 09:47:10|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1629712040000|2021-08-23 09:47:20|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629712050000|2021-08-23 09:47:30|365.8|363.4|365.72|363.32|365.8|363.4|365.72|363.32|0
1629712080000|2021-08-23 09:48:00|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1629712090000|2021-08-23 09:48:10|365.72|363.32|365.88|363.48|365.88|363.48|365.72|363.32|0
1629712100000|2021-08-23 09:48:20|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629712110000|2021-08-23 09:48:30|366.12|363.72|366.04|363.64|366.2|363.8|366.04|363.64|0
1629712120000|2021-08-23 09:48:40|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629712130000|2021-08-23 09:48:50|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629712140000|2021-08-23 09:49:00|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629712150000|2021-08-23 09:49:10|366.04|363.64|365.88|363.48|366.04|363.64|365.88|363.48|0
1629712160000|2021-08-23 09:49:20|365.96|363.56|366.04|363.64|366.04|363.64|365.88|363.48|0
1629712170000|2021-08-23 09:49:30|365.96|363.56|365.88|363.48|365.96|363.56|365.88|363.48|0
1629712190000|2021-08-23 09:49:50|366.2|363.8|366.12|363.72|366.2|363.8|366.04|363.64|0
1629712200000|2021-08-23 09:50:00|366.04|363.64|366.2|363.8|366.2|363.8|366.04|363.64|0
1629712230000|2021-08-23 09:50:30|366.28|363.88|366.36|363.96|366.36|363.96|366.28|363.88|0
1629712240000|2021-08-23 09:50:40|366.52|364.12|366.52|364.12|366.52|364.12|366.43|364.03|0
1629712250000|2021-08-23 09:50:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629712260000|2021-08-23 09:51:00|366.52|364.12|366.36|363.96|366.52|364.12|366.36|363.96|0
1629712270000|2021-08-23 09:51:10|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629712290000|2021-08-23 09:51:30|366.36|363.96|366.36|363.96|366.52|364.12|366.36|363.96|0
1629712300000|2021-08-23 09:51:40|366.52|364.12|366.52|364.12|366.52|364.12|366.36|363.96|0
1629712310000|2021-08-23 09:51:50|366.43|364.03|366.68|364.28|366.68|364.28|366.43|364.03|0
1629712320000|2021-08-23 09:52:00|366.52|364.12|366.68|364.28|366.68|364.28|366.52|364.12|0
1629712330000|2021-08-23 09:52:10|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629712340000|2021-08-23 09:52:20|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629712360000|2021-08-23 09:52:40|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629712390000|2021-08-23 09:53:10|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1629712420000|2021-08-23 09:53:40|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1629712470000|2021-08-23 09:54:30|366.36|363.96|366.2|363.8|366.36|363.96|366.2|363.8|0
1629712480000|2021-08-23 09:54:40|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629712490000|2021-08-23 09:54:50|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629712500000|2021-08-23 09:55:00|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629712510000|2021-08-23 09:55:10|366.2|363.8|366.27|363.87|366.36|363.96|366.2|363.8|0
1629712520000|2021-08-23 09:55:20|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629712530000|2021-08-23 09:55:30|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1629712540000|2021-08-23 09:55:40|366.11|363.71|366.2|363.8|366.2|363.8|366.11|363.71|0
1629712550000|2021-08-23 09:55:50|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1629712560000|2021-08-23 09:56:00|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629712610000|2021-08-23 09:56:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629712620000|2021-08-23 09:57:00|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629712640000|2021-08-23 09:57:20|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629712650000|2021-08-23 09:57:30|366.27|363.87|366.36|363.96|366.36|363.96|366.27|363.87|0
1629712660000|2021-08-23 09:57:40|366.2|363.8|366.27|363.87|366.36|363.96|366.2|363.8|0
1629712670000|2021-08-23 09:57:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1629712680000|2021-08-23 09:58:00|366.2|363.8|366.36|363.96|366.36|363.96|366.2|363.8|0
1629712690000|2021-08-23 09:58:10|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1629712700000|2021-08-23 09:58:20|366.11|363.71|366.2|363.8|366.2|363.8|366.11|363.71|0
1629712710000|2021-08-23 09:58:30|366.27|363.87|366.35|363.95|366.35|363.95|366.2|363.8|0
1629712720000|2021-08-23 09:58:40|366.27|363.87|366.04|363.64|366.27|363.87|366.04|363.64|0
1629712730000|2021-08-23 09:58:50|366.2|363.8|366.04|363.64|366.2|363.8|366.04|363.64|0
1629712770000|2021-08-23 09:59:30|366.19|363.79|366.04|363.64|366.19|363.79|366.04|363.64|0
1629712790000|2021-08-23 09:59:50|366.11|363.71|366.04|363.64|366.11|363.71|366.04|363.64|0
1629712800000|2021-08-23 10:00:00|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1629712820000|2021-08-23 10:00:20|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1629712830000|2021-08-23 10:00:30|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1629712860000|2021-08-23 10:01:00|366.51|364.11|366.51|364.11|366.51|364.11|366.43|364.03|0
1629712880000|2021-08-23 10:01:20|366.43|364.03|366.35|363.95|366.43|364.03|366.35|363.95|0
1629712890000|2021-08-23 10:01:30|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1629712900000|2021-08-23 10:01:40|366.67|364.27|366.67|364.27|366.67|364.27|366.51|364.11|0
1629712920000|2021-08-23 10:02:00|366.99|364.59|367.15|364.75|367.15|364.75|366.99|364.59|0
1629712930000|2021-08-23 10:02:10|366.99|364.59|367.15|364.75|367.15|364.75|366.99|364.59|0
1629712940000|2021-08-23 10:02:20|366.99|364.59|366.99|364.59|366.99|364.59|366.99|364.59|0
1629712950000|2021-08-23 10:02:30|366.83|364.43|366.67|364.27|366.83|364.43|366.67|364.27|0
1629712960000|2021-08-23 10:02:40|366.51|364.11|366.51|364.11|366.51|364.11|366.35|363.95|0
1629712970000|2021-08-23 10:02:50|366.43|364.03|366.51|364.11|366.51|364.11|366.35|363.95|0
1629713010000|2021-08-23 10:03:30|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1629713020000|2021-08-23 10:03:40|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1629713030000|2021-08-23 10:03:50|366.51|364.11|366.67|364.27|366.67|364.27|366.51|364.11|0
1629713040000|2021-08-23 10:04:00|366.51|364.11|366.35|363.95|366.51|364.11|366.35|363.95|0
1629713060000|2021-08-23 10:04:20|366.43|364.03|366.35|363.95|366.43|364.03|366.35|363.95|0
1629713070000|2021-08-23 10:04:30|366.51|364.11|366.35|363.95|366.51|364.11|366.35|363.95|0
1629713080000|2021-08-23 10:04:40|366.43|364.03|366.43|364.03|366.43|364.03|366.35|363.95|0
1629713090000|2021-08-23 10:04:50|366.51|364.11|366.51|364.11|366.59|364.19|366.51|364.11|0
1629713100000|2021-08-23 10:05:00|366.35|363.95|366.19|363.79|366.35|363.95|366.19|363.79|0
1629713110000|2021-08-23 10:05:10|366.03|363.63|366.19|363.79|366.19|363.79|366.03|363.63|0
1629713120000|2021-08-23 10:05:20|366.11|363.71|366.19|363.79|366.19|363.79|366.11|363.71|0
1629713130000|2021-08-23 10:05:30|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1629713140000|2021-08-23 10:05:40|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1629713160000|2021-08-23 10:06:00|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1629713170000|2021-08-23 10:06:10|366.51|364.11|366.35|363.95|366.51|364.11|366.35|363.95|0
1629713180000|2021-08-23 10:06:20|366.51|364.11|366.35|363.95|366.51|364.11|366.35|363.95|0
1629713190000|2021-08-23 10:06:30|366.51|364.11|366.43|364.03|366.51|364.11|366.35|363.95|0
1629713200000|2021-08-23 10:06:40|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1629713210000|2021-08-23 10:06:50|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1629713220000|2021-08-23 10:07:00|366.35|363.95|366.51|364.11|366.51|364.11|366.35|363.95|0
1629713230000|2021-08-23 10:07:10|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1629713240000|2021-08-23 10:07:20|366.43|364.03|366.51|364.11|366.51|364.11|366.43|364.03|0
1629713250000|2021-08-23 10:07:30|366.43|364.03|366.35|363.95|366.51|364.11|366.35|363.95|0
1629713260000|2021-08-23 10:07:40|366.27|363.87|366.35|363.95|366.35|363.95|366.27|363.87|0
1629713270000|2021-08-23 10:07:50|366.19|363.79|366.35|363.95|366.35|363.95|366.19|363.79|0
1629713280000|2021-08-23 10:08:00|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1629713350000|2021-08-23 10:09:10|366.03|363.63|366.19|363.79|366.19|363.79|366.03|363.63|0
1629713370000|2021-08-23 10:09:30|366.11|363.71|366.03|363.63|366.19|363.79|366.03|363.63|0
1629713380000|2021-08-23 10:09:40|366.19|363.79|366.03|363.63|366.19|363.79|366.03|363.63|0
1629713390000|2021-08-23 10:09:50|366.19|363.79|366.11|363.71|366.19|363.79|366.11|363.71|0
1629713400000|2021-08-23 10:10:00|366.03|363.63|365.87|363.47|366.03|363.63|365.87|363.47|0
1629713410000|2021-08-23 10:10:10|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1629713430000|2021-08-23 10:10:30|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1629713460000|2021-08-23 10:11:00|366.03|363.63|366.03|363.63|366.11|363.71|366.03|363.63|0
1629713510000|2021-08-23 10:11:50|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1629713520000|2021-08-23 10:12:00|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1629713540000|2021-08-23 10:12:20|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1629713570000|2021-08-23 10:12:50|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1629713580000|2021-08-23 10:13:00|365.55|363.15|365.55|363.15|365.55|363.15|365.55|363.15|0
1629713590000|2021-08-23 10:13:10|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1629713600000|2021-08-23 10:13:20|365.55|363.15|365.55|363.15|365.55|363.15|365.55|363.15|0
1629713610000|2021-08-23 10:13:30|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1629713630000|2021-08-23 10:13:50|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1629713640000|2021-08-23 10:14:00|365.71|363.31|365.87|363.47|365.87|363.47|365.71|363.31|0
1629713670000|2021-08-23 10:14:30|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1629713680000|2021-08-23 10:14:40|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1629713700000|2021-08-23 10:15:00|366.03|363.63|365.95|363.55|366.03|363.63|365.95|363.55|0
1629713710000|2021-08-23 10:15:10|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1629713720000|2021-08-23 10:15:20|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1629713730000|2021-08-23 10:15:30|365.71|363.31|365.87|363.47|365.87|363.47|365.71|363.31|0
1629713740000|2021-08-23 10:15:40|365.71|363.31|365.87|363.47|365.87|363.47|365.71|363.31|0
1629713750000|2021-08-23 10:15:50|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1629713760000|2021-08-23 10:16:00|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1629713770000|2021-08-23 10:16:10|366.11|363.71|366.19|363.79|366.19|363.79|366.11|363.71|0
1629713790000|2021-08-23 10:16:30|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1629713810000|2021-08-23 10:16:50|366.51|364.11|366.35|363.95|366.51|364.11|366.35|363.95|0
1629713880000|2021-08-23 10:18:00|366.03|363.63|366.03|363.63|366.19|363.79|366.03|363.63|0
1629713890000|2021-08-23 10:18:10|365.87|363.47|365.71|363.31|365.87|363.47|365.71|363.31|0
1629713900000|2021-08-23 10:18:20|365.79|363.39|365.87|363.47|365.87|363.47|365.79|363.39|0
1629713920000|2021-08-23 10:18:40|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1629713930000|2021-08-23 10:18:50|366.11|363.71|366.03|363.63|366.19|363.79|366.03|363.63|0
1629713950000|2021-08-23 10:19:10|365.87|363.47|365.87|363.47|366.03|363.63|365.87|363.47|0
1629713960000|2021-08-23 10:19:20|366.03|363.63|365.87|363.47|366.03|363.63|365.71|363.31|0
1629713970000|2021-08-23 10:19:30|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1629714020000|2021-08-23 10:20:20|365.87|363.47|366.03|363.63|366.03|363.63|365.87|363.47|0
1629714030000|2021-08-23 10:20:30|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1629714040000|2021-08-23 10:20:40|365.95|363.55|366.03|363.63|366.03|363.63|365.95|363.55|0
1629714090000|2021-08-23 10:21:30|365.87|363.47|366.03|363.63|366.03|363.63|365.87|363.47|0
1629714110000|2021-08-23 10:21:50|366.19|363.79|366.03|363.63|366.19|363.79|366.03|363.63|0
1629714130000|2021-08-23 10:22:10|366.19|363.79|366.03|363.63|366.19|363.79|366.03|363.63|0
1629714140000|2021-08-23 10:22:20|365.87|363.47|366.03|363.63|366.03|363.63|365.87|363.47|0
1629714150000|2021-08-23 10:22:30|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1629714170000|2021-08-23 10:22:50|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1629714180000|2021-08-23 10:23:00|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1629714200000|2021-08-23 10:23:20|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1629714210000|2021-08-23 10:23:30|365.87|363.47|366.03|363.63|366.03|363.63|365.87|363.47|0
1629714220000|2021-08-23 10:23:40|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1629714250000|2021-08-23 10:24:10|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1629714270000|2021-08-23 10:24:30|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1629714300000|2021-08-23 10:25:00|366.35|363.95|366.26|363.86|366.35|363.95|366.19|363.79|0
1629714310000|2021-08-23 10:25:10|366.19|363.79|366.19|363.79|366.26|363.86|366.19|363.79|0
1629714320000|2021-08-23 10:25:20|366.35|363.95|366.26|363.86|366.35|363.95|366.19|363.79|0
1629714330000|2021-08-23 10:25:30|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1629714340000|2021-08-23 10:25:40|366.51|364.11|366.67|364.27|366.67|364.27|366.51|364.11|0
1629714360000|2021-08-23 10:26:00|366.83|364.43|366.99|364.59|366.99|364.59|366.83|364.43|0
1629714380000|2021-08-23 10:26:20|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1629714400000|2021-08-23 10:26:40|366.83|364.43|366.83|364.43|366.83|364.43|366.83|364.43|0
1629714410000|2021-08-23 10:26:50|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1629714440000|2021-08-23 10:27:20|366.51|364.11|366.58|364.18|366.58|364.18|366.51|364.11|0
1629714450000|2021-08-23 10:27:30|366.51|364.11|366.51|364.11|366.58|364.18|366.51|364.11|0
1629714470000|2021-08-23 10:27:50|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1629714480000|2021-08-23 10:28:00|366.51|364.11|366.58|364.18|366.58|364.18|366.51|364.11|0
1629714490000|2021-08-23 10:28:10|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1629714500000|2021-08-23 10:28:20|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1629714510000|2021-08-23 10:28:30|366.58|364.18|366.5|364.1|366.58|364.18|366.5|364.1|0
1629714600000|2021-08-23 10:30:00|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1629714610000|2021-08-23 10:30:10|366.82|364.42|366.74|364.34|366.82|364.42|366.66|364.26|0
1629714620000|2021-08-23 10:30:20|366.82|364.42|366.66|364.26|366.82|364.42|366.66|364.26|0
1629714630000|2021-08-23 10:30:30|366.82|364.42|366.66|364.26|366.82|364.42|366.66|364.26|0
1629714680000|2021-08-23 10:31:20|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1629714690000|2021-08-23 10:31:30|366.66|364.26|366.82|364.42|366.82|364.42|366.66|364.26|0
1629714700000|2021-08-23 10:31:40|366.74|364.34|366.82|364.42|366.82|364.42|366.74|364.34|0
1629714730000|2021-08-23 10:32:10|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1629714740000|2021-08-23 10:32:20|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1629714750000|2021-08-23 10:32:30|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1629714780000|2021-08-23 10:33:00|366.82|364.42|366.66|364.26|366.82|364.42|366.66|364.26|0
1629714810000|2021-08-23 10:33:30|366.74|364.34|366.66|364.26|366.74|364.34|366.66|364.26|0
1629714890000|2021-08-23 10:34:50|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1629714910000|2021-08-23 10:35:10|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1629714940000|2021-08-23 10:35:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1629714950000|2021-08-23 10:35:50|366.66|364.26|366.5|364.1|366.66|364.26|366.5|364.1|0
1629714960000|2021-08-23 10:36:00|366.58|364.18|366.66|364.26|366.66|364.26|366.5|364.1|0
1629714970000|2021-08-23 10:36:10|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1629714980000|2021-08-23 10:36:20|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1629715000000|2021-08-23 10:36:40|366.42|364.02|366.34|363.94|366.5|364.1|366.34|363.94|0
1629715030000|2021-08-23 10:37:10|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1629715040000|2021-08-23 10:37:20|366.02|363.62|366.02|363.62|366.02|363.62|366.02|363.62|0
1629715060000|2021-08-23 10:37:40|365.86|363.46|366.34|363.94|366.34|363.94|365.86|363.46|0
1629715100000|2021-08-23 10:38:20|366.5|364.1|366.66|364.26|366.66|364.26|366.5|364.1|0
1629715140000|2021-08-23 10:39:00|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1629715150000|2021-08-23 10:39:10|366.66|364.26|366.82|364.42|366.98|364.58|366.66|364.26|0
1629715160000|2021-08-23 10:39:20|367.14|364.74|366.98|364.58|367.14|364.74|366.98|364.58|0
1629715180000|2021-08-23 10:39:40|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1629715210000|2021-08-23 10:40:10|366.98|364.58|366.66|364.26|366.98|364.58|366.66|364.26|0
1629715240000|2021-08-23 10:40:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1629715270000|2021-08-23 10:41:10|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1629715280000|2021-08-23 10:41:20|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1629715330000|2021-08-23 10:42:10|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1629715340000|2021-08-23 10:42:20|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1629715360000|2021-08-23 10:42:40|366.9|364.5|366.82|364.42|366.98|364.58|366.82|364.42|0
1629715380000|2021-08-23 10:43:00|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1629715390000|2021-08-23 10:43:10|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1629715400000|2021-08-23 10:43:20|366.82|364.42|366.98|364.58|366.98|364.58|366.82|364.42|0
1629715420000|2021-08-23 10:43:40|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1629715430000|2021-08-23 10:43:50|366.73|364.33|366.82|364.42|366.82|364.42|366.73|364.33|0
1629715450000|2021-08-23 10:44:10|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1629715460000|2021-08-23 10:44:20|366.82|364.42|366.98|364.58|366.98|364.58|366.82|364.42|0
1629715480000|2021-08-23 10:44:40|366.82|364.42|366.98|364.58|366.98|364.58|366.82|364.42|0
1629715490000|2021-08-23 10:44:50|366.89|364.49|367.14|364.74|367.14|364.74|366.89|364.49|0
1629715500000|2021-08-23 10:45:00|367.05|364.65|366.98|364.58|367.14|364.74|366.98|364.58|0
1629715510000|2021-08-23 10:45:10|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1629715520000|2021-08-23 10:45:20|366.98|364.58|366.82|364.42|366.98|364.58|366.82|364.42|0
1629715560000|2021-08-23 10:46:00|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1629715580000|2021-08-23 10:46:20|367.14|364.74|366.98|364.58|367.14|364.74|366.98|364.58|0
1629715600000|2021-08-23 10:46:40|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1629715610000|2021-08-23 10:46:50|366.89|364.49|366.82|364.42|366.89|364.49|366.82|364.42|0
1629715620000|2021-08-23 10:47:00|366.66|364.26|366.66|364.26|366.82|364.42|366.66|364.26|0
1629715630000|2021-08-23 10:47:10|366.73|364.33|366.5|364.1|366.73|364.33|366.5|364.1|0
1629715660000|2021-08-23 10:47:40|366.41|364.01|366.34|363.94|366.5|364.1|366.34|363.94|0
1629715690000|2021-08-23 10:48:10|366.5|364.1|366.5|364.1|366.5|364.1|366.34|363.94|0
1629715750000|2021-08-23 10:49:10|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1629715760000|2021-08-23 10:49:20|366.57|364.17|366.5|364.1|366.57|364.17|366.5|364.1|0
1629715770000|2021-08-23 10:49:30|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1629715780000|2021-08-23 10:49:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1629715800000|2021-08-23 10:50:00|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1629715830000|2021-08-23 10:50:30|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1629715840000|2021-08-23 10:50:40|366.73|364.33|366.81|364.41|366.81|364.41|366.73|364.33|0
1629715850000|2021-08-23 10:50:50|366.66|364.26|366.66|364.26|366.81|364.41|366.66|364.26|0
1629715860000|2021-08-23 10:51:00|366.73|364.33|366.81|364.41|366.81|364.41|366.73|364.33|0
1629715870000|2021-08-23 10:51:10|366.97|364.57|366.81|364.41|366.97|364.57|366.81|364.41|0
1629715880000|2021-08-23 10:51:20|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1629715890000|2021-08-23 10:51:30|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1629715910000|2021-08-23 10:51:50|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1629715930000|2021-08-23 10:52:10|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1629715970000|2021-08-23 10:52:50|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1629715980000|2021-08-23 10:53:00|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1629716000000|2021-08-23 10:53:20|366.89|364.49|366.81|364.41|366.89|364.49|366.81|364.41|0
1629716010000|2021-08-23 10:53:30|366.89|364.49|366.81|364.41|366.89|364.49|366.81|364.41|0
1629716040000|2021-08-23 10:54:00|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1629716070000|2021-08-23 10:54:30|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1629716090000|2021-08-23 10:54:50|366.65|364.25|366.49|364.09|366.65|364.25|366.49|364.09|0
1629716120000|2021-08-23 10:55:20|366.33|363.93|366.01|363.61|366.33|363.93|366.01|363.61|0
1629716150000|2021-08-23 10:55:50|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1629716160000|2021-08-23 10:56:00|366.33|363.93|366.41|364.01|366.49|364.09|366.33|363.93|0
1629716170000|2021-08-23 10:56:10|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1629716220000|2021-08-23 10:57:00|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1629716230000|2021-08-23 10:57:10|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1629716270000|2021-08-23 10:57:50|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1629716280000|2021-08-23 10:58:00|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1629716310000|2021-08-23 10:58:30|366.97|364.57|367.13|364.73|367.13|364.73|366.97|364.57|0
1629716340000|2021-08-23 10:59:00|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1629716360000|2021-08-23 10:59:20|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1629716380000|2021-08-23 10:59:40|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1629716390000|2021-08-23 10:59:50|367.13|364.73|366.97|364.57|367.13|364.73|366.97|364.57|0
1629716400000|2021-08-23 11:00:00|366.81|364.41|367.13|364.73|367.13|364.73|366.81|364.41|0
1629716420000|2021-08-23 11:00:20|367.29|364.89|367.45|365.05|367.45|365.05|367.29|364.89|0
1629716440000|2021-08-23 11:00:40|367.53|365.13|367.45|365.05|367.53|365.13|367.45|365.05|0
1629716450000|2021-08-23 11:00:50|367.29|364.89|367.13|364.73|367.29|364.89|367.13|364.73|0
1629716470000|2021-08-23 11:01:10|367.29|364.89|367.13|364.73|367.29|364.89|367.13|364.73|0
1629716480000|2021-08-23 11:01:20|367.21|364.81|367.13|364.73|367.21|364.81|367.13|364.73|0
1629716490000|2021-08-23 11:01:30|367.21|364.81|367.29|364.89|367.29|364.89|367.21|364.81|0
1629716510000|2021-08-23 11:01:50|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1629716520000|2021-08-23 11:02:00|367.05|364.65|366.97|364.57|367.05|364.65|366.97|364.57|0
1629716530000|2021-08-23 11:02:10|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1629716540000|2021-08-23 11:02:20|366.97|364.57|367.13|364.73|367.13|364.73|366.97|364.57|0
1629716550000|2021-08-23 11:02:30|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1629716560000|2021-08-23 11:02:40|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1629716600000|2021-08-23 11:03:20|366.97|364.57|366.97|364.57|367.05|364.65|366.97|364.57|0
1629716610000|2021-08-23 11:03:30|367.05|364.65|367.05|364.65|367.05|364.65|366.97|364.57|0
1629716620000|2021-08-23 11:03:40|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1629716650000|2021-08-23 11:04:10|367.05|364.65|366.97|364.57|367.13|364.73|366.97|364.57|0
1629716670000|2021-08-23 11:04:30|367.05|364.65|367.13|364.73|367.13|364.73|366.97|364.57|0
1629716740000|2021-08-23 11:05:40|367.2|364.8|367.29|364.89|367.29|364.89|367.2|364.8|0
1629716750000|2021-08-23 11:05:50|367.2|364.8|367.13|364.73|367.2|364.8|367.13|364.73|0
1629716770000|2021-08-23 11:06:10|367.2|364.8|367.13|364.73|367.2|364.8|367.13|364.73|0
1629716820000|2021-08-23 11:07:00|367.04|364.64|367.13|364.73|367.13|364.73|367.04|364.64|0
1629716840000|2021-08-23 11:07:20|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1629716860000|2021-08-23 11:07:40|367.2|364.8|367.29|364.89|367.29|364.89|367.2|364.8|0
1629716910000|2021-08-23 11:08:30|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1629716930000|2021-08-23 11:08:50|367.61|365.21|367.61|365.21|367.61|365.21|367.61|365.21|0
1629717010000|2021-08-23 11:10:10|367.68|365.28|367.77|365.37|367.77|365.37|367.68|365.28|0
1629717020000|2021-08-23 11:10:20|367.61|365.21|367.61|365.21|367.77|365.37|367.61|365.21|0
1629717040000|2021-08-23 11:10:40|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1629717070000|2021-08-23 11:11:10|367.29|364.89|367.45|365.05|367.45|365.05|367.29|364.89|0
1629717120000|2021-08-23 11:12:00|367.36|364.96|367.29|364.89|367.45|365.05|367.29|364.89|0
1629717140000|2021-08-23 11:12:20|367.13|364.73|367.13|364.73|367.2|364.8|367.13|364.73|0
1629717150000|2021-08-23 11:12:30|366.97|364.57|366.81|364.41|367.04|364.64|366.81|364.41|0
1629717170000|2021-08-23 11:12:50|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1629717220000|2021-08-23 11:13:40|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1629717240000|2021-08-23 11:14:00|366.81|364.41|366.81|364.41|366.81|364.41|366.65|364.25|0
1629717250000|2021-08-23 11:14:10|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1629717260000|2021-08-23 11:14:20|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1629717270000|2021-08-23 11:14:30|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1629717280000|2021-08-23 11:14:40|366.88|364.48|366.96|364.56|366.96|364.56|366.8|364.4|0
1629717290000|2021-08-23 11:14:50|366.8|364.4|366.96|364.56|366.96|364.56|366.8|364.4|0
1629717310000|2021-08-23 11:15:10|366.88|364.48|366.96|364.56|366.96|364.56|366.88|364.48|0
1629717350000|2021-08-23 11:15:50|367.04|364.64|367.12|364.72|367.12|364.72|367.04|364.64|0
1629717380000|2021-08-23 11:16:20|367.2|364.8|367.28|364.88|367.28|364.88|367.2|364.8|0
1629717400000|2021-08-23 11:16:40|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1629717430000|2021-08-23 11:17:10|366.96|364.56|367.12|364.72|367.12|364.72|366.96|364.56|0
1629717440000|2021-08-23 11:17:20|367.04|364.64|366.96|364.56|367.04|364.64|366.96|364.56|0
1629717450000|2021-08-23 11:17:30|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1629717470000|2021-08-23 11:17:50|367.28|364.88|367.12|364.72|367.28|364.88|367.12|364.72|0
1629717480000|2021-08-23 11:18:00|366.96|364.56|366.8|364.4|366.96|364.56|366.8|364.4|0
1629717510000|2021-08-23 11:18:30|366.64|364.24|366.64|364.24|366.8|364.4|366.64|364.24|0
1629717520000|2021-08-23 11:18:40|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1629717530000|2021-08-23 11:18:50|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1629717540000|2021-08-23 11:19:00|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1629717550000|2021-08-23 11:19:10|366.48|364.08|366.64|364.24|366.64|364.24|366.48|364.08|0
1629717560000|2021-08-23 11:19:20|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1629717580000|2021-08-23 11:19:40|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1629717590000|2021-08-23 11:19:50|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1629717600000|2021-08-23 11:20:00|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1629717620000|2021-08-23 11:20:20|366.56|364.16|366.48|364.08|366.56|364.16|366.48|364.08|0
1629717640000|2021-08-23 11:20:40|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1629717670000|2021-08-23 11:21:10|366.24|363.84|366.32|363.92|366.32|363.92|366.24|363.84|0
1629717690000|2021-08-23 11:21:30|366.24|363.84|366.24|363.84|366.24|363.84|366.24|363.84|0
1629717700000|2021-08-23 11:21:40|366.32|363.92|365.84|363.44|366.32|363.92|365.84|363.44|0
1629717710000|2021-08-23 11:21:50|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1629717730000|2021-08-23 11:22:10|365.84|363.44|366|363.6|366|363.6|365.84|363.44|0
1629717740000|2021-08-23 11:22:20|365.92|363.52|365.84|363.44|366|363.6|365.84|363.44|0
1629717750000|2021-08-23 11:22:30|365.68|363.28|365.84|363.44|365.84|363.44|365.68|363.28|0
1629717780000|2021-08-23 11:23:00|366|363.6|366|363.6|366|363.6|366|363.6|0
1629717790000|2021-08-23 11:23:10|365.84|363.44|366|363.6|366|363.6|365.84|363.44|0
1629717800000|2021-08-23 11:23:20|365.92|363.52|365.84|363.44|365.92|363.52|365.84|363.44|0
1629717810000|2021-08-23 11:23:30|365.68|363.28|365.76|363.36|365.84|363.44|365.68|363.28|0
1629717820000|2021-08-23 11:23:40|365.68|363.28|365.68|363.28|365.76|363.36|365.68|363.28|0
1629717840000|2021-08-23 11:24:00|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1629717860000|2021-08-23 11:24:20|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1629717880000|2021-08-23 11:24:40|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1629717930000|2021-08-23 11:25:30|366|363.6|366|363.6|366|363.6|366|363.6|0
1629717960000|2021-08-23 11:26:00|366.16|363.76|366|363.6|366.16|363.76|366|363.6|0
1629717970000|2021-08-23 11:26:10|366.08|363.68|366.16|363.76|366.16|363.76|366.08|363.68|0
1629718020000|2021-08-23 11:27:00|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1629718030000|2021-08-23 11:27:10|366.16|363.76|366.32|363.92|366.32|363.92|366.16|363.76|0
1629718040000|2021-08-23 11:27:20|366.4|364|366.48|364.08|366.48|364.08|366.32|363.92|0
1629718070000|2021-08-23 11:27:50|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1629718090000|2021-08-23 11:28:10|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1629718100000|2021-08-23 11:28:20|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1629718140000|2021-08-23 11:29:00|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1629718160000|2021-08-23 11:29:20|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1629718170000|2021-08-23 11:29:30|366.48|364.08|366.64|364.24|366.64|364.24|366.48|364.08|0
1629718180000|2021-08-23 11:29:40|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1629718190000|2021-08-23 11:29:50|366.64|364.24|366.8|364.4|366.8|364.4|366.64|364.24|0
1629718200000|2021-08-23 11:30:00|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1629718260000|2021-08-23 11:31:00|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1629718270000|2021-08-23 11:31:10|366.71|364.31|366.8|364.4|366.8|364.4|366.71|364.31|0
1629718280000|2021-08-23 11:31:20|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1629718290000|2021-08-23 11:31:30|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1629718300000|2021-08-23 11:31:40|367.03|364.63|367.12|364.72|367.12|364.72|367.03|364.63|0
1629718310000|2021-08-23 11:31:50|366.96|364.56|367.12|364.72|367.12|364.72|366.96|364.56|0
1629718330000|2021-08-23 11:32:10|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1629718340000|2021-08-23 11:32:20|367.19|364.79|367.28|364.88|367.28|364.88|367.12|364.72|0
1629718390000|2021-08-23 11:33:10|367.35|364.95|367.6|365.2|367.6|365.2|367.35|364.95|0
1629718400000|2021-08-23 11:33:20|367.44|365.04|367.28|364.88|367.44|365.04|367.28|364.88|0
1629718410000|2021-08-23 11:33:30|367.44|365.04|367.28|364.88|367.44|365.04|367.28|364.88|0
1629718420000|2021-08-23 11:33:40|367.12|364.72|367.35|364.95|367.44|365.04|367.12|364.72|0
1629718430000|2021-08-23 11:33:50|367.44|365.04|367.35|364.95|367.44|365.04|367.35|364.95|0
1629718440000|2021-08-23 11:34:00|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1629718450000|2021-08-23 11:34:10|367.28|364.88|367.44|365.04|367.44|365.04|367.28|364.88|0
1629718500000|2021-08-23 11:35:00|367.51|365.11|367.76|365.36|367.76|365.36|367.51|365.11|0
1629718520000|2021-08-23 11:35:20|367.92|365.52|367.92|365.52|367.92|365.52|367.92|365.52|0
1629718540000|2021-08-23 11:35:40|367.91|365.51|367.91|365.51|367.91|365.51|367.91|365.51|0
1629718570000|2021-08-23 11:36:10|367.75|365.35|367.91|365.51|367.91|365.51|367.75|365.35|0
1629718580000|2021-08-23 11:36:20|367.75|365.35|367.75|365.35|367.75|365.35|367.75|365.35|0
1629718590000|2021-08-23 11:36:30|367.91|365.51|368.07|365.67|368.07|365.67|367.91|365.51|0
1629718600000|2021-08-23 11:36:40|368.23|365.83|368.39|365.99|368.39|365.99|368.23|365.83|0
1629718610000|2021-08-23 11:36:50|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1629718620000|2021-08-23 11:37:00|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1629718630000|2021-08-23 11:37:10|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1629718640000|2021-08-23 11:37:20|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1629718650000|2021-08-23 11:37:30|368.23|365.83|368.07|365.67|368.23|365.83|368.07|365.67|0
1629718670000|2021-08-23 11:37:50|368.23|365.83|368.07|365.67|368.23|365.83|368.07|365.67|0
1629718680000|2021-08-23 11:38:00|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1629718690000|2021-08-23 11:38:10|368.15|365.75|368.23|365.83|368.23|365.83|368.15|365.75|0
1629718710000|2021-08-23 11:38:30|368.07|365.67|367.91|365.51|368.23|365.83|367.91|365.51|0
1629718730000|2021-08-23 11:38:50|367.75|365.35|367.91|365.51|367.91|365.51|367.75|365.35|0
1629718740000|2021-08-23 11:39:00|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1629718750000|2021-08-23 11:39:10|367.91|365.51|367.91|365.51|367.91|365.51|367.91|365.51|0
1629718760000|2021-08-23 11:39:20|368.07|365.67|367.75|365.35|368.07|365.67|367.75|365.35|0
1629718770000|2021-08-23 11:39:30|367.91|365.51|367.91|365.51|367.91|365.51|367.91|365.51|0
1629718780000|2021-08-23 11:39:40|367.75|365.35|367.75|365.35|367.75|365.35|367.75|365.35|0
1629718810000|2021-08-23 11:40:10|367.91|365.51|367.91|365.51|367.91|365.51|367.91|365.51|0
1629718830000|2021-08-23 11:40:30|367.75|365.35|367.75|365.35|367.75|365.35|367.75|365.35|0
1629718860000|2021-08-23 11:41:00|367.83|365.43|367.83|365.43|367.83|365.43|367.83|365.43|0
1629718870000|2021-08-23 11:41:10|367.91|365.51|367.75|365.35|367.91|365.51|367.75|365.35|0
1629718890000|2021-08-23 11:41:30|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1629718900000|2021-08-23 11:41:40|367.67|365.27|367.91|365.51|367.91|365.51|367.67|365.27|0
1629718910000|2021-08-23 11:41:50|367.83|365.43|367.75|365.35|367.83|365.43|367.75|365.35|0
1629718920000|2021-08-23 11:42:00|367.91|365.51|367.75|365.35|367.91|365.51|367.75|365.35|0
1629718930000|2021-08-23 11:42:10|367.91|365.51|367.75|365.35|367.91|365.51|367.75|365.35|0
1629718950000|2021-08-23 11:42:30|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1629718980000|2021-08-23 11:43:00|367.43|365.03|367.43|365.03|367.59|365.19|367.43|365.03|0
1629718990000|2021-08-23 11:43:10|367.27|364.87|367.11|364.71|367.27|364.87|367.11|364.71|0
1629719010000|2021-08-23 11:43:30|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1629719070000|2021-08-23 11:44:30|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1629719120000|2021-08-23 11:45:20|367.27|364.87|367.11|364.71|367.27|364.87|367.11|364.71|0
1629719130000|2021-08-23 11:45:30|367.27|364.87|367.11|364.71|367.27|364.87|367.11|364.71|0
1629719140000|2021-08-23 11:45:40|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719150000|2021-08-23 11:45:50|367.11|364.71|366.95|364.55|367.11|364.71|366.95|364.55|0
1629719160000|2021-08-23 11:46:00|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1629719170000|2021-08-23 11:46:10|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719180000|2021-08-23 11:46:20|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1629719200000|2021-08-23 11:46:40|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1629719210000|2021-08-23 11:46:50|367.27|364.87|367.11|364.71|367.27|364.87|367.11|364.71|0
1629719230000|2021-08-23 11:47:10|367.19|364.79|366.95|364.55|367.19|364.79|366.95|364.55|0
1629719310000|2021-08-23 11:48:30|367.11|364.71|366.95|364.55|367.11|364.71|366.95|364.55|0
1629719320000|2021-08-23 11:48:40|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1629719340000|2021-08-23 11:49:00|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719390000|2021-08-23 11:49:50|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1629719400000|2021-08-23 11:50:00|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719420000|2021-08-23 11:50:20|366.87|364.47|366.79|364.39|366.87|364.47|366.79|364.39|0
1629719440000|2021-08-23 11:50:40|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719450000|2021-08-23 11:50:50|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1629719480000|2021-08-23 11:51:20|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719490000|2021-08-23 11:51:30|366.87|364.47|366.95|364.55|366.95|364.55|366.87|364.47|0
1629719500000|2021-08-23 11:51:40|366.87|364.47|366.79|364.39|366.87|364.47|366.79|364.39|0
1629719550000|2021-08-23 11:52:30|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719570000|2021-08-23 11:52:50|366.87|364.47|366.79|364.39|366.87|364.47|366.79|364.39|0
1629719580000|2021-08-23 11:53:00|366.87|364.47|366.95|364.55|366.95|364.55|366.87|364.47|0
1629719590000|2021-08-23 11:53:10|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1629719630000|2021-08-23 11:53:50|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1629719660000|2021-08-23 11:54:20|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1629719690000|2021-08-23 11:54:50|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1629719700000|2021-08-23 11:55:00|366.7|364.3|366.79|364.39|366.79|364.39|366.63|364.23|0
1629719710000|2021-08-23 11:55:10|366.95|364.55|366.79|364.39|366.95|364.55|366.79|364.39|0
1629719720000|2021-08-23 11:55:20|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719730000|2021-08-23 11:55:30|366.79|364.39|366.95|364.55|366.95|364.55|366.79|364.39|0
1629719790000|2021-08-23 11:56:30|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1629719820000|2021-08-23 11:57:00|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719840000|2021-08-23 11:57:20|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1629719860000|2021-08-23 11:57:40|367.18|364.78|367.18|364.78|367.18|364.78|367.18|364.78|0
1629719870000|2021-08-23 11:57:50|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1629719910000|2021-08-23 11:58:30|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1629719930000|2021-08-23 11:58:50|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1629719940000|2021-08-23 11:59:00|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1629719950000|2021-08-23 11:59:10|367.11|364.71|366.95|364.55|367.11|364.71|366.95|364.55|0
1629719980000|2021-08-23 11:59:40|366.86|364.46|366.95|364.55|366.95|364.55|366.86|364.46|0
1629720000000|2021-08-23 12:00:00|367.11|364.71|366.79|364.39|367.11|364.71|366.79|364.39|0
1629720010000|2021-08-23 12:00:10|366.63|364.23|366.79|364.39|366.79|364.39|366.63|364.23|0
1629720030000|2021-08-23 12:00:30|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1629720040000|2021-08-23 12:00:40|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1629720060000|2021-08-23 12:01:00|366.47|364.07|366.63|364.23|366.63|364.23|366.47|364.07|0
1629720070000|2021-08-23 12:01:10|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1629720090000|2021-08-23 12:01:30|366.31|363.91|366.15|363.75|366.31|363.91|366.15|363.75|0
1629720100000|2021-08-23 12:01:40|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1629720110000|2021-08-23 12:01:50|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1629720120000|2021-08-23 12:02:00|366.63|364.23|366.62|364.22|366.63|364.23|366.62|364.22|0
1629720130000|2021-08-23 12:02:10|366.54|364.14|366.47|364.07|366.54|364.14|366.31|363.91|0
1629720140000|2021-08-23 12:02:20|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1629720150000|2021-08-23 12:02:30|366.38|363.98|366.15|363.75|366.38|363.98|366.15|363.75|0
1629720170000|2021-08-23 12:02:50|365.99|363.59|366.15|363.75|366.15|363.75|365.99|363.59|0
1629720180000|2021-08-23 12:03:00|365.99|363.59|365.99|363.59|366.15|363.75|365.99|363.59|0
1629720190000|2021-08-23 12:03:10|366.15|363.75|366.15|363.75|366.15|363.75|365.99|363.59|0
1629720200000|2021-08-23 12:03:20|366.22|363.82|366.31|363.91|366.31|363.91|366.15|363.75|0
1629720210000|2021-08-23 12:03:30|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1629720220000|2021-08-23 12:03:40|366.62|364.22|366.46|364.06|366.62|364.22|366.46|364.06|0
1629720240000|2021-08-23 12:04:00|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1629720260000|2021-08-23 12:04:20|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1629720290000|2021-08-23 12:04:50|366.62|364.22|366.46|364.06|366.62|364.22|366.46|364.06|0
1629720300000|2021-08-23 12:05:00|366.62|364.22|366.46|364.06|366.62|364.22|366.46|364.06|0
1629720310000|2021-08-23 12:05:10|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629720320000|2021-08-23 12:05:20|366.78|364.38|366.78|364.38|366.78|364.38|366.7|364.3|0
1629720350000|2021-08-23 12:05:50|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629720360000|2021-08-23 12:06:00|366.78|364.38|366.78|364.38|366.78|364.38|366.62|364.22|0
1629720390000|2021-08-23 12:06:30|366.7|364.3|366.7|364.3|366.7|364.3|366.7|364.3|0
1629720400000|2021-08-23 12:06:40|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629720420000|2021-08-23 12:07:00|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629720440000|2021-08-23 12:07:20|366.7|364.3|366.78|364.38|366.78|364.38|366.7|364.3|0
1629720450000|2021-08-23 12:07:30|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629720460000|2021-08-23 12:07:40|366.78|364.38|366.78|364.38|366.78|364.38|366.62|364.22|0
1629720470000|2021-08-23 12:07:50|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629720480000|2021-08-23 12:08:00|366.78|364.38|366.94|364.54|366.94|364.54|366.78|364.38|0
1629720500000|2021-08-23 12:08:20|366.78|364.38|366.94|364.54|366.94|364.54|366.78|364.38|0
1629720520000|2021-08-23 12:08:40|366.86|364.46|366.78|364.38|366.94|364.54|366.78|364.38|0
1629720530000|2021-08-23 12:08:50|366.62|364.22|366.78|364.38|366.78|364.38|366.62|364.22|0
1629720540000|2021-08-23 12:09:00|366.62|364.22|366.78|364.38|366.78|364.38|366.62|364.22|0
1629720550000|2021-08-23 12:09:10|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629720560000|2021-08-23 12:09:20|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629720580000|2021-08-23 12:09:40|366.94|364.54|366.94|364.54|366.94|364.54|366.78|364.38|0
1629720600000|2021-08-23 12:10:00|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1629720650000|2021-08-23 12:10:50|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1629720660000|2021-08-23 12:11:00|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1629720730000|2021-08-23 12:12:10|366.94|364.54|367.1|364.7|367.1|364.7|366.94|364.54|0
1629720740000|2021-08-23 12:12:20|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629720800000|2021-08-23 12:13:20|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1629720840000|2021-08-23 12:14:00|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629720870000|2021-08-23 12:14:30|367.1|364.7|367.02|364.62|367.1|364.7|367.02|364.62|0
1629720880000|2021-08-23 12:14:40|366.94|364.54|366.78|364.38|366.94|364.54|366.78|364.38|0
1629720890000|2021-08-23 12:14:50|366.7|364.3|366.78|364.38|366.78|364.38|366.7|364.3|0
1629720900000|2021-08-23 12:15:00|366.86|364.46|366.78|364.38|366.94|364.54|366.78|364.38|0
1629720920000|2021-08-23 12:15:20|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629720950000|2021-08-23 12:15:50|366.46|364.06|366.3|363.9|366.46|364.06|366.3|363.9|0
1629720960000|2021-08-23 12:16:00|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1629720970000|2021-08-23 12:16:10|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1629720990000|2021-08-23 12:16:30|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1629721040000|2021-08-23 12:17:20|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629721050000|2021-08-23 12:17:30|366.46|364.06|366.62|364.22|366.62|364.22|366.46|364.06|0
1629721070000|2021-08-23 12:17:50|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629721080000|2021-08-23 12:18:00|366.62|364.22|366.78|364.38|366.78|364.38|366.62|364.22|0
1629721110000|2021-08-23 12:18:30|366.69|364.29|366.78|364.38|366.78|364.38|366.69|364.29|0
1629721140000|2021-08-23 12:19:00|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629721150000|2021-08-23 12:19:10|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1629721160000|2021-08-23 12:19:20|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1629721190000|2021-08-23 12:19:50|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1629721200000|2021-08-23 12:20:00|367.17|364.77|367.26|364.86|367.26|364.86|367.1|364.7|0
1629721220000|2021-08-23 12:20:20|367.1|364.7|367.1|364.7|367.1|364.7|366.94|364.54|0
1629721230000|2021-08-23 12:20:30|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629721240000|2021-08-23 12:20:40|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629721300000|2021-08-23 12:21:40|366.62|364.22|366.78|364.38|366.78|364.38|366.62|364.22|0
1629721310000|2021-08-23 12:21:50|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629721360000|2021-08-23 12:22:40|366.85|364.45|366.78|364.38|366.85|364.45|366.78|364.38|0
1629721380000|2021-08-23 12:23:00|366.94|364.54|366.78|364.38|366.94|364.54|366.78|364.38|0
1629721390000|2021-08-23 12:23:10|366.85|364.45|366.78|364.38|366.85|364.45|366.78|364.38|0
1629721430000|2021-08-23 12:23:50|366.94|364.54|367.1|364.7|367.1|364.7|366.94|364.54|0
1629721440000|2021-08-23 12:24:00|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1629721490000|2021-08-23 12:24:50|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1629721500000|2021-08-23 12:25:00|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1629721520000|2021-08-23 12:25:20|367.25|364.85|367.09|364.69|367.25|364.85|367.09|364.69|0
1629721530000|2021-08-23 12:25:30|367.17|364.77|367.25|364.85|367.25|364.85|367.17|364.77|0
1629721550000|2021-08-23 12:25:50|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1629721560000|2021-08-23 12:26:00|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1629721570000|2021-08-23 12:26:10|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1629721580000|2021-08-23 12:26:20|367.01|364.61|367.09|364.69|367.09|364.69|367.01|364.61|0
1629721600000|2021-08-23 12:26:40|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1629721620000|2021-08-23 12:27:00|367.09|364.69|367.25|364.85|367.25|364.85|367.09|364.69|0
1629721630000|2021-08-23 12:27:10|367.09|364.69|367.09|364.69|367.25|364.85|367.09|364.69|0
1629721640000|2021-08-23 12:27:20|367.25|364.85|367.09|364.69|367.25|364.85|367.09|364.69|0
1629721670000|2021-08-23 12:27:50|366.93|364.53|367.09|364.69|367.09|364.69|366.93|364.53|0
1629721700000|2021-08-23 12:28:20|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1629721760000|2021-08-23 12:29:20|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1629721770000|2021-08-23 12:29:30|367.33|364.93|367.25|364.85|367.33|364.93|367.25|364.85|0
1629721820000|2021-08-23 12:30:20|367.09|364.69|367.25|364.85|367.25|364.85|367.09|364.69|0
1629721840000|2021-08-23 12:30:40|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1629721860000|2021-08-23 12:31:00|364.59|362.19|364.75|362.35|364.75|362.35|364.59|362.19|0
1629721890000|2021-08-23 12:31:30|364.91|362.51|364.91|362.51|364.91|362.51|364.75|362.35|0
1629721900000|2021-08-23 12:31:40|366.16|363.76|366|363.6|366.16|363.76|366|363.6|0
1629721910000|2021-08-23 12:31:50|365.84|363.44|366|363.6|366|363.6|365.84|363.44|0
1629721920000|2021-08-23 12:32:00|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1629721930000|2021-08-23 12:32:10|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1629721940000|2021-08-23 12:32:20|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1629721950000|2021-08-23 12:32:30|366|363.6|366.16|363.76|366.16|363.76|366|363.6|0
1629721960000|2021-08-23 12:32:40|366.08|363.68|366.08|363.68|366.16|363.76|366.08|363.68|0
1629721970000|2021-08-23 12:32:50|366.16|363.76|366|363.6|366.16|363.76|366|363.6|0
1629721990000|2021-08-23 12:33:10|365.92|363.52|365.84|363.44|365.92|363.52|365.84|363.44|0
1629722020000|2021-08-23 12:33:40|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1629722040000|2021-08-23 12:34:00|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1629722050000|2021-08-23 12:34:10|366|363.6|365.84|363.44|366|363.6|365.84|363.44|0
1629722060000|2021-08-23 12:34:20|366|363.6|366|363.6|366|363.6|366|363.6|0
1629722070000|2021-08-23 12:34:30|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1629722100000|2021-08-23 12:35:00|366|363.6|366.16|363.76|366.16|363.76|366|363.6|0
1629722110000|2021-08-23 12:35:10|366|363.6|366.16|363.76|366.16|363.76|366|363.6|0
1629722120000|2021-08-23 12:35:20|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1629722150000|2021-08-23 12:35:50|366.16|363.76|366.32|363.92|366.32|363.92|366.16|363.76|0
1629722160000|2021-08-23 12:36:00|366.16|363.76|366.16|363.76|366.24|363.84|366.16|363.76|0
1629722170000|2021-08-23 12:36:10|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1629722190000|2021-08-23 12:36:30|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1629722200000|2021-08-23 12:36:40|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1629722210000|2021-08-23 12:36:50|366.16|363.76|366.32|363.92|366.32|363.92|366.16|363.76|0
1629722220000|2021-08-23 12:37:00|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1629722240000|2021-08-23 12:37:20|366|363.6|366|363.6|366|363.6|366|363.6|0
1629722250000|2021-08-23 12:37:30|366.08|363.68|366.16|363.76|366.16|363.76|366.08|363.68|0
1629722280000|2021-08-23 12:38:00|366|363.6|366.16|363.76|366.16|363.76|366|363.6|0
1629722330000|2021-08-23 12:38:50|366|363.6|366.16|363.76|366.16|363.76|366|363.6|0
1629722340000|2021-08-23 12:39:00|366|363.6|366|363.6|366|363.6|366|363.6|0
1629722360000|2021-08-23 12:39:20|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1629722370000|2021-08-23 12:39:30|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1629722390000|2021-08-23 12:39:50|366.39|363.99|366.16|363.76|366.39|363.99|366.16|363.76|0
1629722400000|2021-08-23 12:40:00|366.32|363.92|366.23|363.83|366.32|363.92|366.23|363.83|0
1629722410000|2021-08-23 12:40:10|366.16|363.76|366.16|363.76|366.32|363.92|366.16|363.76|0
1629722420000|2021-08-23 12:40:20|366|363.6|366|363.6|366|363.6|366|363.6|0
1629722430000|2021-08-23 12:40:30|366.16|363.76|365.84|363.44|366.16|363.76|365.84|363.44|0
1629722440000|2021-08-23 12:40:40|365.91|363.51|365.84|363.44|365.91|363.51|365.84|363.44|0
1629722460000|2021-08-23 12:41:00|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1629722470000|2021-08-23 12:41:10|365.75|363.35|365.84|363.44|365.84|363.44|365.75|363.35|0
1629722500000|2021-08-23 12:41:40|366|363.6|366|363.6|366|363.6|366|363.6|0
1629722520000|2021-08-23 12:42:00|365.91|363.51|365.84|363.44|366|363.6|365.84|363.44|0
1629722530000|2021-08-23 12:42:10|366|363.6|365.84|363.44|366|363.6|365.84|363.44|0
1629722540000|2021-08-23 12:42:20|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1629722570000|2021-08-23 12:42:50|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1629722620000|2021-08-23 12:43:40|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1629722630000|2021-08-23 12:43:50|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1629722640000|2021-08-23 12:44:00|365.75|363.35|365.68|363.28|365.75|363.35|365.68|363.28|0
1629722650000|2021-08-23 12:44:10|365.84|363.44|365.68|363.28|365.84|363.44|365.68|363.28|0
1629722670000|2021-08-23 12:44:30|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1629722690000|2021-08-23 12:44:50|365.68|363.28|365.68|363.28|365.84|363.44|365.68|363.28|0
1629722700000|2021-08-23 12:45:00|365.84|363.44|365.68|363.28|365.84|363.44|365.68|363.28|0
1629722710000|2021-08-23 12:45:10|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1629722720000|2021-08-23 12:45:20|365.36|362.96|365.52|363.12|365.52|363.12|365.36|362.96|0
1629722740000|2021-08-23 12:45:40|365.43|363.03|365.52|363.12|365.52|363.12|365.43|363.03|0
1629722750000|2021-08-23 12:45:50|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1629722760000|2021-08-23 12:46:00|365.52|363.12|365.43|363.03|365.52|363.12|365.36|362.96|0
1629722770000|2021-08-23 12:46:10|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1629722800000|2021-08-23 12:46:40|365.43|363.03|365.52|363.12|365.52|363.12|365.43|363.03|0
1629722830000|2021-08-23 12:47:10|365.67|363.27|365.83|363.43|365.83|363.43|365.67|363.27|0
1629722840000|2021-08-23 12:47:20|365.99|363.59|365.83|363.43|365.99|363.59|365.83|363.43|0
1629722870000|2021-08-23 12:47:50|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1629722900000|2021-08-23 12:48:20|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629722920000|2021-08-23 12:48:40|365.67|363.27|365.75|363.35|365.75|363.35|365.67|363.27|0
1629722930000|2021-08-23 12:48:50|365.67|363.27|365.83|363.43|365.83|363.43|365.67|363.27|0
1629722960000|2021-08-23 12:49:20|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1629722970000|2021-08-23 12:49:30|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1629722980000|2021-08-23 12:49:40|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629723010000|2021-08-23 12:50:10|365.91|363.51|365.83|363.43|365.91|363.51|365.83|363.43|0
1629723030000|2021-08-23 12:50:30|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1629723040000|2021-08-23 12:50:40|366.07|363.67|366.15|363.75|366.15|363.75|366.07|363.67|0
1629723050000|2021-08-23 12:50:50|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1629723080000|2021-08-23 12:51:20|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1629723100000|2021-08-23 12:51:40|366.31|363.91|366.31|363.91|366.31|363.91|366.15|363.75|0
1629723110000|2021-08-23 12:51:50|366.15|363.75|366.31|363.91|366.31|363.91|366.15|363.75|0
1629723120000|2021-08-23 12:52:00|366.23|363.83|366.31|363.91|366.31|363.91|366.15|363.75|0
1629723130000|2021-08-23 12:52:10|366.15|363.75|365.99|363.59|366.15|363.75|365.99|363.59|0
1629723140000|2021-08-23 12:52:20|366.15|363.75|366.07|363.67|366.15|363.75|365.99|363.59|0
1629723150000|2021-08-23 12:52:30|366.15|363.75|365.99|363.59|366.15|363.75|365.99|363.59|0
1629723160000|2021-08-23 12:52:40|365.83|363.43|365.91|363.51|365.91|363.51|365.83|363.43|0
1629723170000|2021-08-23 12:52:50|365.83|363.43|365.99|363.59|365.99|363.59|365.83|363.43|0
1629723210000|2021-08-23 12:53:30|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1629723280000|2021-08-23 12:54:40|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1629723290000|2021-08-23 12:54:50|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1629723340000|2021-08-23 12:55:40|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1629723380000|2021-08-23 12:56:20|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629723420000|2021-08-23 12:57:00|365.75|363.35|365.83|363.43|365.83|363.43|365.75|363.35|0
1629723450000|2021-08-23 12:57:30|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1629723460000|2021-08-23 12:57:40|365.67|363.27|365.83|363.43|365.83|363.43|365.67|363.27|0
1629723470000|2021-08-23 12:57:50|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1629723480000|2021-08-23 12:58:00|365.83|363.43|365.83|363.43|365.91|363.51|365.83|363.43|0
1629723500000|2021-08-23 12:58:20|365.75|363.35|365.67|363.27|365.75|363.35|365.67|363.27|0
1629723510000|2021-08-23 12:58:30|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1629723530000|2021-08-23 12:58:50|365.67|363.27|365.51|363.11|365.67|363.27|365.51|363.11|0
1629723540000|2021-08-23 12:59:00|365.59|363.19|365.67|363.27|365.67|363.27|365.59|363.19|0
1629723560000|2021-08-23 12:59:20|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629723590000|2021-08-23 12:59:50|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1629723600000|2021-08-23 13:00:00|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629723640000|2021-08-23 13:00:40|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1629723690000|2021-08-23 13:01:30|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629723700000|2021-08-23 13:01:40|365.67|363.27|365.19|362.79|365.67|363.27|365.19|362.79|0
1629723720000|2021-08-23 13:02:00|365.35|362.95|365.35|362.95|365.35|362.95|365.35|362.95|0
1629723740000|2021-08-23 13:02:20|365.19|362.79|364.71|362.31|365.19|362.79|364.71|362.31|0
1629723750000|2021-08-23 13:02:30|364.87|362.47|365.03|362.63|365.03|362.63|364.87|362.47|0
1629723760000|2021-08-23 13:02:40|364.87|362.47|364.87|362.47|364.87|362.47|364.71|362.31|0
1629723780000|2021-08-23 13:03:00|365.03|362.63|365.19|362.79|365.19|362.79|365.03|362.63|0
1629723790000|2021-08-23 13:03:10|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1629723810000|2021-08-23 13:03:30|365.19|362.79|365.51|363.11|365.51|363.11|365.19|362.79|0
1629723820000|2021-08-23 13:03:40|365.35|362.95|365.35|362.95|365.35|362.95|365.35|362.95|0
1629723870000|2021-08-23 13:04:30|365.19|362.79|365.35|362.95|365.35|362.95|365.19|362.79|0
1629723880000|2021-08-23 13:04:40|365.19|362.79|365.19|362.79|365.19|362.79|365.19|362.79|0
1629723890000|2021-08-23 13:04:50|365.35|362.95|365.19|362.79|365.35|362.95|365.19|362.79|0
1629723900000|2021-08-23 13:05:00|365.1|362.7|365.19|362.79|365.19|362.79|365.1|362.7|0
1629723920000|2021-08-23 13:05:20|365.35|362.95|365.35|362.95|365.35|362.95|365.26|362.86|0
1629723940000|2021-08-23 13:05:40|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1629723990000|2021-08-23 13:06:30|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1629724010000|2021-08-23 13:06:50|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629724020000|2021-08-23 13:07:00|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1629724040000|2021-08-23 13:07:20|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629724050000|2021-08-23 13:07:30|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1629724110000|2021-08-23 13:08:30|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629724120000|2021-08-23 13:08:40|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1629724130000|2021-08-23 13:08:50|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1629724140000|2021-08-23 13:09:00|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1629724150000|2021-08-23 13:09:10|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629724160000|2021-08-23 13:09:20|365.9|363.5|365.99|363.59|365.99|363.59|365.9|363.5|0
1629724190000|2021-08-23 13:09:50|365.83|363.43|365.99|363.59|365.99|363.59|365.83|363.43|0
1629724200000|2021-08-23 13:10:00|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1629724230000|2021-08-23 13:10:30|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1629724240000|2021-08-23 13:10:40|365.66|363.26|365.66|363.26|365.66|363.26|365.66|363.26|0
1629724250000|2021-08-23 13:10:50|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1629724260000|2021-08-23 13:11:00|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1629724300000|2021-08-23 13:11:40|365.58|363.18|365.66|363.26|365.66|363.26|365.58|363.18|0
1629724330000|2021-08-23 13:12:10|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1629724340000|2021-08-23 13:12:20|365.66|363.26|365.5|363.1|365.66|363.26|365.5|363.1|0
1629724380000|2021-08-23 13:13:00|365.66|363.26|365.82|363.42|365.82|363.42|365.66|363.26|0
1629724390000|2021-08-23 13:13:10|365.66|363.26|365.66|363.26|365.66|363.26|365.66|363.26|0
1629724410000|2021-08-23 13:13:30|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1629724420000|2021-08-23 13:13:40|365.9|363.5|365.98|363.58|365.98|363.58|365.9|363.5|0
1629724450000|2021-08-23 13:14:10|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1629724460000|2021-08-23 13:14:20|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1629724470000|2021-08-23 13:14:30|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1629724480000|2021-08-23 13:14:40|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1629724500000|2021-08-23 13:15:00|366.14|363.74|366.14|363.74|366.14|363.74|365.98|363.58|0
1629724510000|2021-08-23 13:15:10|366.3|363.9|366.46|364.06|366.46|364.06|366.3|363.9|0
1629724520000|2021-08-23 13:15:20|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1629724540000|2021-08-23 13:15:40|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1629724560000|2021-08-23 13:16:00|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1629724570000|2021-08-23 13:16:10|366.46|364.06|366.62|364.22|366.62|364.22|366.46|364.06|0
1629724580000|2021-08-23 13:16:20|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629724590000|2021-08-23 13:16:30|366.62|364.22|366.78|364.38|366.78|364.38|366.62|364.22|0
1629724600000|2021-08-23 13:16:40|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629724610000|2021-08-23 13:16:50|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629724620000|2021-08-23 13:17:00|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629724640000|2021-08-23 13:17:20|366.78|364.38|366.78|364.38|366.78|364.38|366.62|364.22|0
1629724670000|2021-08-23 13:17:50|366.86|364.46|366.78|364.38|366.86|364.46|366.78|364.38|0
1629724690000|2021-08-23 13:18:10|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629724700000|2021-08-23 13:18:20|366.78|364.38|366.62|364.22|366.78|364.38|366.62|364.22|0
1629724710000|2021-08-23 13:18:30|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1629724720000|2021-08-23 13:18:40|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1629724730000|2021-08-23 13:18:50|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629724740000|2021-08-23 13:19:00|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629724750000|2021-08-23 13:19:10|366.7|364.3|366.7|364.3|366.7|364.3|366.7|364.3|0
1629724760000|2021-08-23 13:19:20|366.78|364.38|367.1|364.7|367.1|364.7|366.78|364.38|0
1629724770000|2021-08-23 13:19:30|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629724790000|2021-08-23 13:19:50|367.1|364.7|366.94|364.54|367.1|364.7|366.94|364.54|0
1629724800000|2021-08-23 13:20:00|367.1|364.7|366.78|364.38|367.1|364.7|366.78|364.38|0
1629724810000|2021-08-23 13:20:10|366.86|364.46|366.78|364.38|366.86|364.46|366.78|364.38|0
1629724820000|2021-08-23 13:20:20|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629724840000|2021-08-23 13:20:40|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629724860000|2021-08-23 13:21:00|366.7|364.3|366.46|364.06|366.7|364.3|366.46|364.06|0
1629724870000|2021-08-23 13:21:10|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629724880000|2021-08-23 13:21:20|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629724890000|2021-08-23 13:21:30|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629724900000|2021-08-23 13:21:40|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1629724910000|2021-08-23 13:21:50|367.02|364.62|366.78|364.38|367.02|364.62|366.78|364.38|0
1629724930000|2021-08-23 13:22:10|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629724950000|2021-08-23 13:22:30|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629724970000|2021-08-23 13:22:50|366.62|364.22|366.78|364.38|366.78|364.38|366.62|364.22|0
1629724980000|2021-08-23 13:23:00|366.62|364.22|366.78|364.38|366.78|364.38|366.62|364.22|0
1629724990000|2021-08-23 13:23:10|366.94|364.54|366.78|364.38|366.94|364.54|366.78|364.38|0
1629725010000|2021-08-23 13:23:30|366.7|364.3|366.78|364.38|366.78|364.38|366.7|364.3|0
1629725040000|2021-08-23 13:24:00|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629725060000|2021-08-23 13:24:20|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1629725070000|2021-08-23 13:24:30|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629725080000|2021-08-23 13:24:40|366.78|364.38|366.62|364.22|366.78|364.38|366.62|364.22|0
1629725090000|2021-08-23 13:24:50|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1629725110000|2021-08-23 13:25:10|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629725130000|2021-08-23 13:25:30|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629725160000|2021-08-23 13:26:00|366.46|364.06|366.3|363.9|366.46|364.06|366.3|363.9|0
1629725170000|2021-08-23 13:26:10|366.14|363.74|366.46|364.06|366.46|364.06|366.14|363.74|0
1629725190000|2021-08-23 13:26:30|366.3|363.9|366.14|363.74|366.3|363.9|366.14|363.74|0
1629725200000|2021-08-23 13:26:40|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1629725210000|2021-08-23 13:26:50|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1629725220000|2021-08-23 13:27:00|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1629725230000|2021-08-23 13:27:10|366.37|363.97|366.46|364.06|366.46|364.06|366.3|363.9|0
1629725240000|2021-08-23 13:27:20|366.3|363.9|366.46|364.06|366.46|364.06|366.3|363.9|0
1629725260000|2021-08-23 13:27:40|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1629725270000|2021-08-23 13:27:50|366.78|364.38|367.1|364.7|367.1|364.7|366.78|364.38|0
1629725280000|2021-08-23 13:28:00|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629725290000|2021-08-23 13:28:10|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1629725300000|2021-08-23 13:28:20|366.94|364.54|366.85|364.45|366.94|364.54|366.85|364.45|0
1629725310000|2021-08-23 13:28:30|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629725320000|2021-08-23 13:28:40|366.78|364.38|366.94|364.54|366.94|364.54|366.78|364.38|0
1629725340000|2021-08-23 13:29:00|367.1|364.7|366.94|364.54|367.1|364.7|366.94|364.54|0
1629725350000|2021-08-23 13:29:10|367.1|364.7|366.78|364.38|367.1|364.7|366.78|364.38|0
1629725360000|2021-08-23 13:29:20|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1629725370000|2021-08-23 13:29:30|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1629725380000|2021-08-23 13:29:40|366.94|364.54|367.1|364.7|367.1|364.7|366.94|364.54|0
1629725390000|2021-08-23 13:29:50|367.26|364.86|367.26|364.86|367.26|364.86|367.1|364.7|0
1629725400000|2021-08-23 13:30:00|367.74|365.34|368.7|366.3|368.7|366.3|367.74|365.34|0
1629725410000|2021-08-23 13:30:10|368.22|365.82|368.7|366.3|368.7|366.3|368.22|365.82|0
1629725420000|2021-08-23 13:30:20|368.38|365.98|368.38|365.98|368.54|366.14|368.38|365.98|0
1629725430000|2021-08-23 13:30:30|368.54|366.14|369.02|366.62|369.02|366.62|368.54|366.14|0
1629725440000|2021-08-23 13:30:40|369.18|366.78|369.34|366.94|369.34|366.94|369.18|366.78|0
1629725450000|2021-08-23 13:30:50|369.02|366.62|369.34|366.94|369.34|366.94|369.02|366.62|0
1629725460000|2021-08-23 13:31:00|369.5|367.1|369.83|367.43|369.83|367.43|369.5|367.1|0
1629725470000|2021-08-23 13:31:10|369.99|367.59|369.99|367.59|369.99|367.59|369.83|367.43|0
1629725480000|2021-08-23 13:31:20|369.83|367.43|369.99|367.59|370.15|367.75|369.82|367.42|0
1629725490000|2021-08-23 13:31:30|369.82|367.42|370.31|367.91|370.31|367.91|369.82|367.42|0
1629725500000|2021-08-23 13:31:40|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1629725510000|2021-08-23 13:31:50|369.99|367.59|369.99|367.59|369.99|367.59|369.99|367.59|0
1629725520000|2021-08-23 13:32:00|370.47|368.07|370.31|367.91|370.47|368.07|370.15|367.75|0
1629725530000|2021-08-23 13:32:10|370.38|367.98|370.31|367.91|370.47|368.07|370.31|367.91|0
1629725540000|2021-08-23 13:32:20|370.47|368.07|370.31|367.91|370.47|368.07|370.31|367.91|0
1629725550000|2021-08-23 13:32:30|370.63|368.23|370.47|368.07|370.63|368.23|370.47|368.07|0
1629725560000|2021-08-23 13:32:40|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1629725570000|2021-08-23 13:32:50|370.47|368.07|370.31|367.91|370.63|368.23|370.31|367.91|0
1629725580000|2021-08-23 13:33:00|370.47|368.07|370.79|368.39|370.79|368.39|370.47|368.07|0
1629725590000|2021-08-23 13:33:10|370.95|368.55|371.27|368.87|371.27|368.87|370.95|368.55|0
1629725600000|2021-08-23 13:33:20|371.11|368.71|371.27|368.87|371.27|368.87|371.11|368.71|0
1629725610000|2021-08-23 13:33:30|371.11|368.71|370.63|368.23|371.11|368.71|370.63|368.23|0
1629725620000|2021-08-23 13:33:40|370.79|368.39|370.63|368.23|370.79|368.39|370.47|368.07|0
1629725630000|2021-08-23 13:33:50|370.79|368.39|370.79|368.39|370.95|368.55|370.63|368.23|0
1629725640000|2021-08-23 13:34:00|370.63|368.23|370.95|368.55|370.95|368.55|370.63|368.23|0
1629725650000|2021-08-23 13:34:10|370.79|368.39|370.15|367.75|370.79|368.39|369.98|367.58|0
1629725660000|2021-08-23 13:34:20|369.98|367.58|370.47|368.07|370.47|368.07|369.98|367.58|0
1629725670000|2021-08-23 13:34:30|370.31|367.91|369.34|366.94|370.31|367.91|369.34|366.94|0
1629725680000|2021-08-23 13:34:40|369.5|367.1|369.98|367.58|369.98|367.58|369.5|367.1|0
1629725690000|2021-08-23 13:34:50|370.15|367.75|370.31|367.91|370.31|367.91|369.98|367.58|0
1629725700000|2021-08-23 13:35:00|370.79|368.39|370.95|368.55|371.11|368.71|370.79|368.39|0
1629725710000|2021-08-23 13:35:10|371.27|368.87|371.11|368.71|371.43|369.03|371.11|368.71|0
1629725720000|2021-08-23 13:35:20|370.95|368.55|370.95|368.55|371.11|368.71|370.95|368.55|0
1629725730000|2021-08-23 13:35:30|371.27|368.87|371.11|368.71|371.27|368.87|371.11|368.71|0
1629725740000|2021-08-23 13:35:40|370.95|368.55|371.11|368.71|371.11|368.71|370.95|368.55|0
1629725750000|2021-08-23 13:35:50|371.27|368.87|371.27|368.87|371.27|368.87|371.27|368.87|0
1629725760000|2021-08-23 13:36:00|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1629725770000|2021-08-23 13:36:10|371.27|368.87|371.75|369.35|371.75|369.35|371.27|368.87|0
1629725780000|2021-08-23 13:36:20|371.92|369.52|371.92|369.52|371.92|369.52|371.75|369.35|0
1629725790000|2021-08-23 13:36:30|372.08|369.68|372.08|369.68|372.24|369.84|372.08|369.68|0
1629725800000|2021-08-23 13:36:40|372.24|369.84|372.08|369.68|372.24|369.84|372.08|369.68|0
1629725810000|2021-08-23 13:36:50|372.24|369.84|372.08|369.68|372.24|369.84|372.08|369.68|0
1629725820000|2021-08-23 13:37:00|372.24|369.84|372.24|369.84|372.4|370|372.24|369.84|0
1629725830000|2021-08-23 13:37:10|372.4|370|371.92|369.52|372.4|370|371.75|369.35|0
1629725840000|2021-08-23 13:37:20|372.08|369.68|372.24|369.84|372.24|369.84|372.08|369.68|0
1629725850000|2021-08-23 13:37:30|372.4|370|372.72|370.32|372.72|370.32|372.24|369.84|0
1629725860000|2021-08-23 13:37:40|372.88|370.48|373.21|370.81|373.21|370.81|372.88|370.48|0
1629725870000|2021-08-23 13:37:50|373.04|370.64|373.21|370.81|373.21|370.81|373.04|370.64|0
1629725880000|2021-08-23 13:38:00|373.37|370.97|373.45|371.05|373.53|371.13|373.37|370.97|0
1629725890000|2021-08-23 13:38:10|373.53|371.13|373.21|370.81|373.53|371.13|373.21|370.81|0
1629725900000|2021-08-23 13:38:20|373.04|370.64|373.21|370.81|373.21|370.81|373.04|370.64|0
1629725910000|2021-08-23 13:38:30|373.04|370.64|372.88|370.48|373.04|370.64|372.88|370.48|0
1629725920000|2021-08-23 13:38:40|372.72|370.32|372.72|370.32|372.72|370.32|372.72|370.32|0
1629725930000|2021-08-23 13:38:50|372.56|370.16|372.56|370.16|372.56|370.16|372.4|370|0
1629725940000|2021-08-23 13:39:00|372.88|370.48|372.88|370.48|372.88|370.48|372.72|370.32|0
1629725950000|2021-08-23 13:39:10|373.04|370.64|372.72|370.32|373.04|370.64|372.72|370.32|0
1629725960000|2021-08-23 13:39:20|372.56|370.16|372.4|370|372.56|370.16|372.24|369.84|0
1629725970000|2021-08-23 13:39:30|372.56|370.16|372.88|370.48|372.88|370.48|372.56|370.16|0
1629725980000|2021-08-23 13:39:40|373.04|370.64|373.21|370.81|373.21|370.81|372.88|370.48|0
1629725990000|2021-08-23 13:39:50|373.04|370.64|372.88|370.48|373.04|370.64|372.88|370.48|0
1629726000000|2021-08-23 13:40:00|373.53|371.13|373.37|370.97|373.53|371.13|373.37|370.97|0
1629726010000|2021-08-23 13:40:10|373.53|371.13|374.18|371.78|374.18|371.78|373.53|371.13|0
1629726020000|2021-08-23 13:40:20|374.5|372.1|374.5|372.1|374.5|372.1|374.34|371.94|0
1629726030000|2021-08-23 13:40:30|374.66|372.26|374.58|372.18|374.66|372.26|374.5|372.1|0
1629726040000|2021-08-23 13:40:40|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1629726050000|2021-08-23 13:40:50|374.5|372.1|374.17|371.77|374.5|372.1|374.17|371.77|0
1629726060000|2021-08-23 13:41:00|374.01|371.61|374.01|371.61|374.17|371.77|374.01|371.61|0
1629726070000|2021-08-23 13:41:10|373.85|371.45|373.69|371.29|373.85|371.45|373.69|371.29|0
1629726080000|2021-08-23 13:41:20|373.85|371.45|374.17|371.77|374.17|371.77|373.85|371.45|0
1629726090000|2021-08-23 13:41:30|374.34|371.94|374.17|371.77|374.34|371.94|374.17|371.77|0
1629726100000|2021-08-23 13:41:40|374.34|371.94|374.34|371.94|374.34|371.94|374.17|371.77|0
1629726110000|2021-08-23 13:41:50|374.17|371.77|373.85|371.45|374.17|371.77|373.85|371.45|0
1629726120000|2021-08-23 13:42:00|374.01|371.61|374.17|371.77|374.17|371.77|374.01|371.61|0
1629726130000|2021-08-23 13:42:10|374.34|371.94|374.01|371.61|374.34|371.94|374.01|371.61|0
1629726140000|2021-08-23 13:42:20|373.85|371.45|374.01|371.61|374.01|371.61|373.85|371.45|0
1629726150000|2021-08-23 13:42:30|374.17|371.77|373.85|371.45|374.17|371.77|373.85|371.45|0
1629726160000|2021-08-23 13:42:40|374.01|371.61|374.01|371.61|374.17|371.77|374.01|371.61|0
1629726170000|2021-08-23 13:42:50|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1629726180000|2021-08-23 13:43:00|374.01|371.61|373.53|371.13|374.01|371.61|373.53|371.13|0
1629726190000|2021-08-23 13:43:10|373.37|370.97|373.2|370.8|373.37|370.97|373.2|370.8|0
1629726200000|2021-08-23 13:43:20|373.37|370.97|373.04|370.64|373.37|370.97|373.04|370.64|0
1629726210000|2021-08-23 13:43:30|373.2|370.8|373.04|370.64|373.2|370.8|373.04|370.64|0
1629726220000|2021-08-23 13:43:40|373.37|370.97|373.2|370.8|373.37|370.97|373.2|370.8|0
1629726230000|2021-08-23 13:43:50|373.04|370.64|372.88|370.48|373.04|370.64|372.88|370.48|0
1629726240000|2021-08-23 13:44:00|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1629726250000|2021-08-23 13:44:10|372.72|370.32|372.64|370.24|372.72|370.32|372.64|370.24|0
1629726260000|2021-08-23 13:44:20|372.72|370.32|372.8|370.4|372.8|370.4|372.72|370.32|0
1629726270000|2021-08-23 13:44:30|372.72|370.32|372.72|370.32|372.8|370.4|372.72|370.32|0
1629726280000|2021-08-23 13:44:40|372.88|370.48|372.8|370.4|372.88|370.48|372.72|370.32|0
1629726290000|2021-08-23 13:44:50|372.72|370.32|372.72|370.32|372.72|370.32|372.72|370.32|0
1629726300000|2021-08-23 13:45:00|372.88|370.48|372.72|370.32|372.88|370.48|372.72|370.32|0
1629726310000|2021-08-23 13:45:10|372.4|370|372.4|370|372.56|370.16|372.4|370|0
1629726320000|2021-08-23 13:45:20|372.23|369.83|371.75|369.35|372.23|369.83|371.43|369.03|0
1629726330000|2021-08-23 13:45:30|371.91|369.51|371.91|369.51|372.23|369.83|371.91|369.51|0
1629726340000|2021-08-23 13:45:40|372.23|369.83|372.56|370.16|372.88|370.48|372.23|369.83|0
1629726350000|2021-08-23 13:45:50|372.4|370|373.04|370.64|373.04|370.64|372.4|370|0
1629726360000|2021-08-23 13:46:00|373.2|370.8|373.2|370.8|373.36|370.96|373.2|370.8|0
1629726370000|2021-08-23 13:46:10|373.36|370.96|373.04|370.64|373.36|370.96|373.04|370.64|0
1629726380000|2021-08-23 13:46:20|372.88|370.48|372.72|370.32|372.88|370.48|372.72|370.32|0
1629726390000|2021-08-23 13:46:30|372.88|370.48|372.56|370.16|372.88|370.48|372.56|370.16|0
1629726400000|2021-08-23 13:46:40|372.72|370.32|372.72|370.32|372.72|370.32|372.56|370.16|0
1629726410000|2021-08-23 13:46:50|372.56|370.16|372.72|370.32|372.72|370.32|372.56|370.16|0
1629726420000|2021-08-23 13:47:00|372.56|370.16|372.4|370|372.56|370.16|372.4|370|0
1629726430000|2021-08-23 13:47:10|372.56|370.16|372.07|369.67|372.56|370.16|372.07|369.67|0
1629726440000|2021-08-23 13:47:20|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1629726450000|2021-08-23 13:47:30|372.07|369.67|372.56|370.16|372.56|370.16|372.07|369.67|0
1629726460000|2021-08-23 13:47:40|372.72|370.32|373.2|370.8|373.2|370.8|372.72|370.32|0
1629726470000|2021-08-23 13:47:50|373.04|370.64|373.2|370.8|373.2|370.8|373.04|370.64|0
1629726480000|2021-08-23 13:48:00|373.53|371.13|373.04|370.64|373.53|371.13|373.04|370.64|0
1629726490000|2021-08-23 13:48:10|372.88|370.48|372.72|370.32|372.88|370.48|372.72|370.32|0
1629726500000|2021-08-23 13:48:20|372.56|370.16|372.72|370.32|372.72|370.32|372.56|370.16|0
1629726510000|2021-08-23 13:48:30|372.88|370.48|372.56|370.16|372.88|370.48|372.56|370.16|0
1629726520000|2021-08-23 13:48:40|372.72|370.32|372.88|370.48|372.88|370.48|372.72|370.32|0
1629726530000|2021-08-23 13:48:50|373.04|370.64|372.72|370.32|373.04|370.64|372.72|370.32|0
1629726540000|2021-08-23 13:49:00|372.88|370.48|372.72|370.32|372.88|370.48|372.72|370.32|0
1629726550000|2021-08-23 13:49:10|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1629726560000|2021-08-23 13:49:20|372.39|369.99|372.72|370.32|372.72|370.32|372.39|369.99|0
1629726570000|2021-08-23 13:49:30|372.56|370.16|372.88|370.48|372.88|370.48|372.56|370.16|0
1629726580000|2021-08-23 13:49:40|373.04|370.64|373.04|370.64|373.04|370.64|373.04|370.64|0
1629726590000|2021-08-23 13:49:50|373.2|370.8|373.36|370.96|373.36|370.96|373.2|370.8|0
1629726600000|2021-08-23 13:50:00|373.2|370.8|373.52|371.12|373.52|371.12|373.2|370.8|0
1629726610000|2021-08-23 13:50:10|373.36|370.96|373.52|371.12|373.6|371.2|373.36|370.96|0
1629726620000|2021-08-23 13:50:20|373.69|371.29|374.01|371.61|374.01|371.61|373.69|371.29|0
1629726630000|2021-08-23 13:50:30|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1629726640000|2021-08-23 13:50:40|373.69|371.29|373.2|370.8|373.69|371.29|373.2|370.8|0
1629726650000|2021-08-23 13:50:50|373.36|370.96|372.39|369.99|373.36|370.96|372.39|369.99|0
1629726660000|2021-08-23 13:51:00|372.56|370.16|372.72|370.32|372.88|370.48|372.56|370.16|0
1629726670000|2021-08-23 13:51:10|372.88|370.48|373.04|370.64|373.04|370.64|372.72|370.32|0
1629726680000|2021-08-23 13:51:20|373.2|370.8|373.52|371.12|373.52|371.12|373.2|370.8|0
1629726690000|2021-08-23 13:51:30|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1629726700000|2021-08-23 13:51:40|373.52|371.12|373.36|370.96|373.52|371.12|373.36|370.96|0
1629726710000|2021-08-23 13:51:50|373.2|370.8|373.36|370.96|373.36|370.96|373.2|370.8|0
1629726720000|2021-08-23 13:52:00|373.52|371.12|373.36|370.96|373.52|371.12|373.36|370.96|0
1629726730000|2021-08-23 13:52:10|373.52|371.12|373.04|370.64|373.52|371.12|373.04|370.64|0
1629726740000|2021-08-23 13:52:20|372.88|370.48|372.88|370.48|373.04|370.64|372.88|370.48|0
1629726750000|2021-08-23 13:52:30|373.04|370.64|373.36|370.96|373.52|371.12|373.04|370.64|0
1629726760000|2021-08-23 13:52:40|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1629726770000|2021-08-23 13:52:50|373.6|371.2|373.68|371.28|373.76|371.36|373.6|371.2|0
1629726780000|2021-08-23 13:53:00|373.85|371.45|373.68|371.28|373.85|371.45|373.68|371.28|0
1629726800000|2021-08-23 13:53:20|373.52|371.12|373.52|371.12|373.52|371.12|373.2|370.8|0
1629726810000|2021-08-23 13:53:30|373.36|370.96|373.52|371.12|373.52|371.12|373.36|370.96|0
1629726820000|2021-08-23 13:53:40|373.36|370.96|373.52|371.12|373.52|371.12|373.36|370.96|0
1629726830000|2021-08-23 13:53:50|373.85|371.45|374.01|371.61|374.01|371.61|373.85|371.45|0
1629726840000|2021-08-23 13:54:00|374.17|371.77|374.01|371.61|374.17|371.77|374.01|371.61|0
1629726850000|2021-08-23 13:54:10|373.85|371.45|374.17|371.77|374.33|371.93|373.85|371.45|0
1629726860000|2021-08-23 13:54:20|374.01|371.61|373.85|371.45|374.01|371.61|373.85|371.45|0
1629726870000|2021-08-23 13:54:30|373.68|371.28|373.68|371.28|373.85|371.45|373.68|371.28|0
1629726880000|2021-08-23 13:54:40|373.85|371.45|373.85|371.45|374.01|371.61|373.85|371.45|0
1629726890000|2021-08-23 13:54:50|374.01|371.61|373.85|371.45|374.01|371.61|373.85|371.45|0
1629726900000|2021-08-23 13:55:00|374.17|371.77|374.33|371.93|374.33|371.93|374.08|371.68|0
1629726910000|2021-08-23 13:55:10|374.49|372.09|374.82|372.42|374.82|372.42|374.49|372.09|0
1629726920000|2021-08-23 13:55:20|374.65|372.25|374.82|372.42|374.98|372.58|374.65|372.25|0
1629726930000|2021-08-23 13:55:30|374.65|372.25|374.82|372.42|374.82|372.42|374.49|372.09|0
1629726940000|2021-08-23 13:55:40|374.49|372.09|374.82|372.42|374.82|372.42|374.49|372.09|0
1629726950000|2021-08-23 13:55:50|374.49|372.09|374.49|372.09|374.65|372.25|374.49|372.09|0
1629726960000|2021-08-23 13:56:00|374.33|371.93|374.49|372.09|374.49|372.09|374.33|371.93|0
1629726970000|2021-08-23 13:56:10|374.33|371.93|374.17|371.77|374.33|371.93|374.17|371.77|0
1629726980000|2021-08-23 13:56:20|374.01|371.61|374.33|371.93|374.33|371.93|374.01|371.61|0
1629726990000|2021-08-23 13:56:30|374.17|371.77|374.49|372.09|374.49|372.09|374.17|371.77|0
1629727000000|2021-08-23 13:56:40|374.33|371.93|374.33|371.93|374.49|372.09|374.33|371.93|0
1629727010000|2021-08-23 13:56:50|374.17|371.77|374.01|371.61|374.33|371.93|374.01|371.61|0
1629727020000|2021-08-23 13:57:00|374.33|371.93|373.84|371.44|374.33|371.93|373.84|371.44|0
1629727030000|2021-08-23 13:57:10|374.01|371.61|373.84|371.44|374.01|371.61|373.52|371.12|0
1629727040000|2021-08-23 13:57:20|373.68|371.28|373.52|371.12|373.84|371.44|373.52|371.12|0
1629727050000|2021-08-23 13:57:30|373.36|370.96|373.68|371.28|373.68|371.28|373.36|370.96|0
1629727060000|2021-08-23 13:57:40|373.84|371.44|374.01|371.61|374.01|371.61|373.84|371.44|0
1629727070000|2021-08-23 13:57:50|374.17|371.77|374.33|371.93|374.33|371.93|374.17|371.77|0
1629727080000|2021-08-23 13:58:00|374.17|371.77|374.65|372.25|374.81|372.41|374.17|371.77|0
1629727090000|2021-08-23 13:58:10|374.81|372.41|374.98|372.58|374.98|372.58|374.81|372.41|0
1629727100000|2021-08-23 13:58:20|375.14|372.74|374.81|372.41|375.14|372.74|374.81|372.41|0
1629727110000|2021-08-23 13:58:30|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1629727120000|2021-08-23 13:58:40|374.65|372.25|374.65|372.25|374.65|372.25|374.49|372.09|0
1629727140000|2021-08-23 13:59:00|374.49|372.09|374.49|372.09|374.49|372.09|374.33|371.93|0
1629727150000|2021-08-23 13:59:10|374.65|372.25|374.65|372.25|374.81|372.41|374.65|372.25|0
1629727160000|2021-08-23 13:59:20|374.81|372.41|374.65|372.25|374.81|372.41|374.65|372.25|0
1629727170000|2021-08-23 13:59:30|374.81|372.41|374.81|372.41|374.81|372.41|374.65|372.25|0
1629727180000|2021-08-23 13:59:40|374.98|372.58|374.98|372.58|374.98|372.58|374.81|372.41|0
1629727190000|2021-08-23 13:59:50|375.14|372.74|374.98|372.58|375.14|372.74|374.98|372.58|0
1629727200000|2021-08-23 14:00:00|375.3|372.9|374.98|372.58|375.3|372.9|374.98|372.58|0
1629727210000|2021-08-23 14:00:10|375.3|372.9|374.81|372.41|375.3|372.9|374.81|372.41|0
1629727220000|2021-08-23 14:00:20|374.98|372.58|374.81|372.41|374.98|372.58|374.81|372.41|0
1629727230000|2021-08-23 14:00:30|375.14|372.74|374.98|372.58|375.14|372.74|374.98|372.58|0
1629727240000|2021-08-23 14:00:40|374.65|372.25|374.33|371.93|374.65|372.25|374.33|371.93|0
1629727250000|2021-08-23 14:00:50|374|371.6|374.33|371.93|374.49|372.09|374|371.6|0
1629727260000|2021-08-23 14:01:00|374.17|371.77|375.46|373.06|375.46|373.06|374.17|371.77|0
1629727270000|2021-08-23 14:01:10|375.3|372.9|376.11|373.71|376.11|373.71|375.3|372.9|0
1629727280000|2021-08-23 14:01:20|375.95|373.55|376.11|373.71|376.11|373.71|375.95|373.55|0
1629727290000|2021-08-23 14:01:30|376.27|373.87|376.11|373.71|376.27|373.87|376.11|373.71|0
1629727300000|2021-08-23 14:01:40|376.27|373.87|376.11|373.71|376.27|373.87|376.11|373.71|0
1629727310000|2021-08-23 14:01:50|375.95|373.55|376.27|373.87|376.27|373.87|375.95|373.55|0
1629727320000|2021-08-23 14:02:00|376.43|374.03|377.24|374.84|377.24|374.84|376.43|374.03|0
1629727330000|2021-08-23 14:02:10|377.41|375.01|377.73|375.33|377.73|375.33|377.41|375.01|0
1629727340000|2021-08-23 14:02:20|377.57|375.17|377.57|375.17|377.57|375.17|377.41|375.01|0
1629727350000|2021-08-23 14:02:30|377.73|375.33|378.06|375.66|378.06|375.66|377.73|375.33|0
1629727360000|2021-08-23 14:02:40|378.22|375.82|377.73|375.33|378.22|375.82|377.73|375.33|0
1629727370000|2021-08-23 14:02:50|378.06|375.66|377.89|375.49|378.06|375.66|377.89|375.49|0
1629727380000|2021-08-23 14:03:00|378.06|375.66|377.57|375.17|378.06|375.66|377.57|375.17|0
1629727390000|2021-08-23 14:03:10|377.73|375.33|377.89|375.49|377.89|375.49|377.57|375.17|0
1629727400000|2021-08-23 14:03:20|377.73|375.33|377.73|375.33|377.73|375.33|377.57|375.17|0
1629727410000|2021-08-23 14:03:30|377.57|375.17|377.73|375.33|377.73|375.33|377.57|375.17|0
1629727420000|2021-08-23 14:03:40|378.06|375.66|377.89|375.49|378.06|375.66|377.89|375.49|0
1629727430000|2021-08-23 14:03:50|377.73|375.33|377.41|375.01|377.73|375.33|377.41|375.01|0
1629727440000|2021-08-23 14:04:00|377.73|375.33|377.73|375.33|377.89|375.49|377.73|375.33|0
1629727450000|2021-08-23 14:04:10|378.06|375.66|377.73|375.33|378.06|375.66|377.73|375.33|0
1629727460000|2021-08-23 14:04:20|377.89|375.49|377.89|375.49|378.06|375.66|377.89|375.49|0
1629727470000|2021-08-23 14:04:30|377.73|375.33|378.06|375.66|378.06|375.66|377.73|375.33|0
1629727480000|2021-08-23 14:04:40|378.22|375.82|377.73|375.33|378.22|375.82|377.73|375.33|0
1629727490000|2021-08-23 14:04:50|378.06|375.66|378.06|375.66|378.06|375.66|377.89|375.49|0
1629727500000|2021-08-23 14:05:00|378.22|375.82|378.06|375.66|378.22|375.82|377.89|375.49|0
1629727510000|2021-08-23 14:05:10|378.22|375.82|377.89|375.49|378.22|375.82|377.89|375.49|0
1629727520000|2021-08-23 14:05:20|378.06|375.66|378.38|375.98|378.38|375.98|378.06|375.66|0
1629727530000|2021-08-23 14:05:30|378.22|375.82|378.54|376.14|378.54|376.14|378.22|375.82|0
1629727540000|2021-08-23 14:05:40|378.71|376.31|378.54|376.14|378.71|376.31|378.54|376.14|0
1629727550000|2021-08-23 14:05:50|378.71|376.31|378.71|376.31|378.71|376.31|378.54|376.14|0
1629727560000|2021-08-23 14:06:00|378.22|375.82|378.38|375.98|378.38|375.98|378.22|375.82|0
1629727570000|2021-08-23 14:06:10|378.54|376.14|378.71|376.31|378.71|376.31|378.54|376.14|0
1629727580000|2021-08-23 14:06:20|378.54|376.14|378.54|376.14|378.71|376.31|378.54|376.14|0
1629727590000|2021-08-23 14:06:30|378.38|375.98|378.38|375.98|378.54|376.14|378.38|375.98|0
1629727600000|2021-08-23 14:06:40|378.54|376.14|378.22|375.82|378.54|376.14|378.22|375.82|0
1629727610000|2021-08-23 14:06:50|378.06|375.66|377.89|375.49|378.06|375.66|377.89|375.49|0
1629727620000|2021-08-23 14:07:00|378.06|375.66|378.06|375.66|378.06|375.66|377.89|375.49|0
1629727630000|2021-08-23 14:07:10|377.73|375.33|377.89|375.49|377.89|375.49|377.73|375.33|0
1629727640000|2021-08-23 14:07:20|377.73|375.33|377.57|375.17|377.73|375.33|377.41|375.01|0
1629727650000|2021-08-23 14:07:30|377.41|375.01|377.4|375|377.41|375.01|377.4|375|0
1629727660000|2021-08-23 14:07:40|377.57|375.17|377.24|374.84|377.57|375.17|377.24|374.84|0
1629727670000|2021-08-23 14:07:50|377.57|375.17|377.73|375.33|377.73|375.33|377.57|375.17|0
1629727680000|2021-08-23 14:08:00|377.89|375.49|377.4|375|377.89|375.49|377.4|375|0
1629727690000|2021-08-23 14:08:10|377.08|374.68|377.08|374.68|377.24|374.84|377.08|374.68|0
1629727700000|2021-08-23 14:08:20|376.92|374.52|377.08|374.68|377.08|374.68|376.92|374.52|0
1629727710000|2021-08-23 14:08:30|376.92|374.52|376.76|374.36|376.92|374.52|376.76|374.36|0
1629727720000|2021-08-23 14:08:40|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1629727730000|2021-08-23 14:08:50|377.08|374.68|377.57|375.17|377.57|375.17|377.08|374.68|0
1629727740000|2021-08-23 14:09:00|377.73|375.33|377.73|375.33|377.89|375.49|377.73|375.33|0
1629727750000|2021-08-23 14:09:10|377.57|375.17|377.73|375.33|377.73|375.33|377.57|375.17|0
1629727760000|2021-08-23 14:09:20|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1629727770000|2021-08-23 14:09:30|377.48|375.08|377.4|375|377.57|375.17|377.4|375|0
1629727780000|2021-08-23 14:09:40|377.08|374.68|376.75|374.35|377.08|374.68|376.75|374.35|0
1629727790000|2021-08-23 14:09:50|376.92|374.52|376.92|374.52|377.08|374.68|376.92|374.52|0
1629727800000|2021-08-23 14:10:00|377.4|375|377.73|375.33|377.73|375.33|377.4|375|0
1629727810000|2021-08-23 14:10:10|377.57|375.17|377.89|375.49|377.89|375.49|377.4|375|0
1629727820000|2021-08-23 14:10:20|378.05|375.65|378.05|375.65|378.05|375.65|377.89|375.49|0
1629727830000|2021-08-23 14:10:30|377.89|375.49|377.89|375.49|378.05|375.65|377.89|375.49|0
1629727840000|2021-08-23 14:10:40|377.73|375.33|377.4|375|377.73|375.33|377.4|375|0
1629727850000|2021-08-23 14:10:50|377.24|374.84|377.73|375.33|377.73|375.33|377.24|374.84|0
1629727860000|2021-08-23 14:11:00|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1629727870000|2021-08-23 14:11:10|378.05|375.65|378.05|375.65|378.22|375.82|378.05|375.65|0
1629727880000|2021-08-23 14:11:20|377.97|375.57|377.89|375.49|377.97|375.57|377.89|375.49|0
1629727890000|2021-08-23 14:11:30|377.73|375.33|377.4|375|377.73|375.33|377.4|375|0
1629727900000|2021-08-23 14:11:40|377.57|375.17|377.4|375|377.57|375.17|377.4|375|0
1629727910000|2021-08-23 14:11:50|377.57|375.17|377.89|375.49|377.89|375.49|377.57|375.17|0
1629727920000|2021-08-23 14:12:00|378.22|375.82|377.89|375.49|378.22|375.82|377.89|375.49|0
1629727930000|2021-08-23 14:12:10|377.73|375.33|377.4|375|377.73|375.33|377.4|375|0
1629727940000|2021-08-23 14:12:20|377.57|375.17|377.57|375.17|377.57|375.17|377.48|375.08|0
1629727950000|2021-08-23 14:12:30|377.4|375|377.73|375.33|377.81|375.41|377.4|375|0
1629727960000|2021-08-23 14:12:40|377.89|375.49|377.89|375.49|378.05|375.65|377.73|375.33|0
1629727970000|2021-08-23 14:12:50|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1629727980000|2021-08-23 14:13:00|377.89|375.49|377.73|375.33|377.89|375.49|377.73|375.33|0
1629727990000|2021-08-23 14:13:10|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1629728000000|2021-08-23 14:13:20|377.73|375.33|377.73|375.33|377.89|375.49|377.73|375.33|0
1629728010000|2021-08-23 14:13:30|377.56|375.16|377.56|375.16|377.56|375.16|377.56|375.16|0
1629728020000|2021-08-23 14:13:40|377.73|375.33|377.89|375.49|377.89|375.49|377.73|375.33|0
1629728030000|2021-08-23 14:13:50|378.05|375.65|377.56|375.16|378.05|375.65|377.56|375.16|0
1629728040000|2021-08-23 14:14:00|377.4|375|377.4|375|377.4|375|377.4|375|0
1629728050000|2021-08-23 14:14:10|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1629728060000|2021-08-23 14:14:20|377.4|375|377.56|375.16|377.56|375.16|377.4|375|0
1629728070000|2021-08-23 14:14:30|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1629728080000|2021-08-23 14:14:40|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1629728090000|2021-08-23 14:14:50|377.97|375.57|378.21|375.81|378.21|375.81|377.97|375.57|0
1629728100000|2021-08-23 14:15:00|378.38|375.98|378.7|376.3|378.7|376.3|378.38|375.98|0
1629728110000|2021-08-23 14:15:10|378.86|376.46|378.86|376.46|379.03|376.63|378.86|376.46|0
1629728120000|2021-08-23 14:15:20|378.7|376.3|379.03|376.63|379.03|376.63|378.7|376.3|0
1629728130000|2021-08-23 14:15:30|379.19|376.79|378.86|376.46|379.19|376.79|378.86|376.46|0
1629728140000|2021-08-23 14:15:40|378.7|376.3|378.7|376.3|378.7|376.3|378.7|376.3|0
1629728150000|2021-08-23 14:15:50|378.54|376.14|378.7|376.3|378.7|376.3|378.54|376.14|0
1629728160000|2021-08-23 14:16:00|378.54|376.14|378.21|375.81|378.54|376.14|378.21|375.81|0
1629728170000|2021-08-23 14:16:10|378.38|375.98|378.21|375.81|378.38|375.98|378.05|375.65|0
1629728180000|2021-08-23 14:16:20|378.38|375.98|378.54|376.14|378.54|376.14|378.38|375.98|0
1629728190000|2021-08-23 14:16:30|378.7|376.3|378.54|376.14|378.7|376.3|378.54|376.14|0
1629728200000|2021-08-23 14:16:40|378.38|375.98|378.7|376.3|378.7|376.3|378.38|375.98|0
1629728210000|2021-08-23 14:16:50|379.03|376.63|379.19|376.79|379.19|376.79|379.03|376.63|0
1629728220000|2021-08-23 14:17:00|379.03|376.63|379.19|376.79|379.19|376.79|379.03|376.63|0
1629728230000|2021-08-23 14:17:10|379.03|376.63|378.7|376.3|379.03|376.63|378.7|376.3|0
1629728240000|2021-08-23 14:17:20|378.86|376.46|378.86|376.46|378.86|376.46|378.54|376.14|0
1629728250000|2021-08-23 14:17:30|378.7|376.3|379.03|376.63|379.03|376.63|378.7|376.3|0
1629728260000|2021-08-23 14:17:40|378.86|376.46|379.03|376.63|379.03|376.63|378.86|376.46|0
1629728270000|2021-08-23 14:17:50|378.86|376.46|378.86|376.46|378.86|376.46|378.86|376.46|0
1629728280000|2021-08-23 14:18:00|379.03|376.63|379.03|376.63|379.19|376.79|379.03|376.63|0
1629728290000|2021-08-23 14:18:10|379.35|376.95|379.51|377.11|379.51|377.11|379.19|376.79|0
1629728300000|2021-08-23 14:18:20|379.68|377.28|379.51|377.11|379.68|377.28|379.51|377.11|0
1629728310000|2021-08-23 14:18:30|379.59|377.19|379.19|376.79|379.59|377.19|379.19|376.79|0
1629728320000|2021-08-23 14:18:40|379.35|376.95|379.35|376.95|379.51|377.11|379.35|376.95|0
1629728330000|2021-08-23 14:18:50|379.51|377.11|379.51|377.11|379.68|377.28|379.51|377.11|0
1629728340000|2021-08-23 14:19:00|379.68|377.28|379.51|377.11|379.68|377.28|379.51|377.11|0
1629728350000|2021-08-23 14:19:10|379.68|377.28|379.19|376.79|379.68|377.28|379.19|376.79|0
1629728360000|2021-08-23 14:19:20|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1629728370000|2021-08-23 14:19:30|379.19|376.79|379.19|376.79|379.19|376.79|379.19|376.79|0
1629728380000|2021-08-23 14:19:40|379.03|376.63|379.35|376.95|379.35|376.95|379.03|376.63|0
1629728390000|2021-08-23 14:19:50|379.19|376.79|379.35|376.95|379.35|376.95|379.19|376.79|0
1629728400000|2021-08-23 14:20:00|379.51|377.11|379.35|376.95|379.51|377.11|379.35|376.95|0
1629728410000|2021-08-23 14:20:10|379.19|376.79|379.68|377.28|379.68|377.28|379.19|376.79|0
1629728420000|2021-08-23 14:20:20|379.51|377.11|379.84|377.44|379.84|377.44|379.51|377.11|0
1629728430000|2021-08-23 14:20:30|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1629728440000|2021-08-23 14:20:40|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1629728450000|2021-08-23 14:20:50|379.35|376.95|379.35|376.95|379.51|377.11|379.35|376.95|0
1629728460000|2021-08-23 14:21:00|379.51|377.11|379.59|377.19|379.59|377.19|379.51|377.11|0
1629728470000|2021-08-23 14:21:10|379.68|377.28|379.84|377.44|379.84|377.44|379.51|377.11|0
1629728480000|2021-08-23 14:21:20|380|377.6|380|377.6|380|377.6|380|377.6|0
1629728490000|2021-08-23 14:21:30|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1629728500000|2021-08-23 14:21:40|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1629728510000|2021-08-23 14:21:50|379.51|377.11|379.35|376.95|379.51|377.11|379.35|376.95|0
1629728520000|2021-08-23 14:22:00|379.51|377.11|380|377.6|380|377.6|379.51|377.11|0
1629728530000|2021-08-23 14:22:10|380.08|377.68|380.33|377.93|380.33|377.93|380.08|377.68|0
1629728540000|2021-08-23 14:22:20|380.16|377.76|380.16|377.76|380.33|377.93|380.16|377.76|0
1629728550000|2021-08-23 14:22:30|380|377.6|380.16|377.76|380.16|377.76|380|377.6|0
1629728560000|2021-08-23 14:22:40|379.84|377.44|380|377.6|380.16|377.76|379.84|377.44|0
1629728580000|2021-08-23 14:23:00|379.84|377.44|379.84|377.44|380|377.6|379.84|377.44|0
1629728590000|2021-08-23 14:23:10|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1629728600000|2021-08-23 14:23:20|379.84|377.44|380|377.6|380|377.6|379.84|377.44|0
1629728610000|2021-08-23 14:23:30|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1629728620000|2021-08-23 14:23:40|380.33|377.93|380.16|377.76|380.33|377.93|380.16|377.76|0
1629728630000|2021-08-23 14:23:50|380.33|377.93|380.16|377.76|380.33|377.93|380.16|377.76|0
1629728640000|2021-08-23 14:24:00|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1629728650000|2021-08-23 14:24:10|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1629728660000|2021-08-23 14:24:20|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1629728680000|2021-08-23 14:24:40|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1629728700000|2021-08-23 14:25:00|380.33|377.93|380.49|378.09|380.49|378.09|380.33|377.93|0
1629728710000|2021-08-23 14:25:10|380.65|378.25|380.65|378.25|380.65|378.25|380.65|378.25|0
1629728720000|2021-08-23 14:25:20|380.49|378.09|380.33|377.93|380.49|378.09|380.33|377.93|0
1629728740000|2021-08-23 14:25:40|380.16|377.76|380.16|377.76|380.33|377.93|380.16|377.76|0
1629728760000|2021-08-23 14:26:00|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1629728770000|2021-08-23 14:26:10|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1629728780000|2021-08-23 14:26:20|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1629728790000|2021-08-23 14:26:30|380.33|377.93|380.33|377.93|380.33|377.93|380.16|377.76|0
1629728800000|2021-08-23 14:26:40|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1629728810000|2021-08-23 14:26:50|380|377.6|380|377.6|380.16|377.76|380|377.6|0
1629728820000|2021-08-23 14:27:00|380.16|377.76|380.33|377.93|380.33|377.93|380.16|377.76|0
1629728830000|2021-08-23 14:27:10|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1629728840000|2021-08-23 14:27:20|380.65|378.25|380.49|378.09|380.65|378.25|380.49|378.09|0
1629728850000|2021-08-23 14:27:30|380.33|377.93|380.16|377.76|380.33|377.93|380|377.6|0
1629728870000|2021-08-23 14:27:50|380|377.6|379.84|377.44|380|377.6|379.84|377.44|0
1629728880000|2021-08-23 14:28:00|379.59|377.19|379.51|377.11|379.59|377.19|379.35|376.95|0
1629728890000|2021-08-23 14:28:10|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1629728900000|2021-08-23 14:28:20|379.51|377.11|379.51|377.11|379.67|377.27|379.51|377.11|0
1629728910000|2021-08-23 14:28:30|379.35|376.95|378.86|376.46|379.35|376.95|378.86|376.46|0
1629728920000|2021-08-23 14:28:40|379.02|376.62|379.02|376.62|379.18|376.78|379.02|376.62|0
1629728930000|2021-08-23 14:28:50|378.86|376.46|379.02|376.62|379.02|376.62|378.86|376.46|0
1629728950000|2021-08-23 14:29:10|379.18|376.78|379.35|376.95|379.35|376.95|379.18|376.78|0
1629728960000|2021-08-23 14:29:20|379.51|377.11|379.18|376.78|379.51|377.11|379.18|376.78|0
1629728970000|2021-08-23 14:29:30|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1629728980000|2021-08-23 14:29:40|378.86|376.46|379.02|376.62|379.02|376.62|378.86|376.46|0
1629728990000|2021-08-23 14:29:50|378.86|376.46|378.53|376.13|378.86|376.46|378.53|376.13|0
1629729000000|2021-08-23 14:30:00|378.86|376.46|378.86|376.46|378.86|376.46|378.7|376.3|0
1629729010000|2021-08-23 14:30:10|378.7|376.3|379.02|376.62|379.02|376.62|378.7|376.3|0
1629729020000|2021-08-23 14:30:20|379.18|376.78|379.18|376.78|379.18|376.78|379.18|376.78|0
1629729030000|2021-08-23 14:30:30|379.02|376.62|378.21|375.81|379.02|376.62|378.21|375.81|0
1629729040000|2021-08-23 14:30:40|378.05|375.65|377.88|375.48|378.05|375.65|377.88|375.48|0
1629729050000|2021-08-23 14:30:50|377.56|375.16|377.72|375.32|377.72|375.32|377.56|375.16|0
1629729060000|2021-08-23 14:31:00|377.56|375.16|377.72|375.32|377.72|375.32|377.56|375.16|0
1629729070000|2021-08-23 14:31:10|377.56|375.16|377.88|375.48|377.88|375.48|377.56|375.16|0
1629729080000|2021-08-23 14:31:20|378.04|375.64|378.21|375.81|378.21|375.81|378.04|375.64|0
1629729090000|2021-08-23 14:31:30|378.37|375.97|378.37|375.97|378.37|375.97|378.37|375.97|0
1629729100000|2021-08-23 14:31:40|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1629729110000|2021-08-23 14:31:50|378.7|376.3|378.7|376.3|378.7|376.3|378.7|376.3|0
1629729120000|2021-08-23 14:32:00|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1629729130000|2021-08-23 14:32:10|378.7|376.3|378.53|376.13|378.7|376.3|378.53|376.13|0
1629729140000|2021-08-23 14:32:20|378.37|375.97|378.21|375.81|378.37|375.97|378.21|375.81|0
1629729150000|2021-08-23 14:32:30|378.37|375.97|378.69|376.29|378.69|376.29|378.37|375.97|0
1629729160000|2021-08-23 14:32:40|378.53|376.13|379.02|376.62|379.02|376.62|378.53|376.13|0
1629729170000|2021-08-23 14:32:50|379.18|376.78|379.02|376.62|379.18|376.78|379.02|376.62|0
1629729180000|2021-08-23 14:33:00|379.18|376.78|379.18|376.78|379.18|376.78|379.02|376.62|0
1629729190000|2021-08-23 14:33:10|379.02|376.62|378.86|376.46|379.02|376.62|378.86|376.46|0
1629729200000|2021-08-23 14:33:20|379.02|376.62|378.86|376.46|379.02|376.62|378.86|376.46|0
1629729210000|2021-08-23 14:33:30|379.02|376.62|378.86|376.46|379.02|376.62|378.86|376.46|0
1629729220000|2021-08-23 14:33:40|379.02|376.62|379.35|376.95|379.35|376.95|379.02|376.62|0
1629729230000|2021-08-23 14:33:50|379.51|377.11|379.35|376.95|379.51|377.11|379.35|376.95|0
1629729240000|2021-08-23 14:34:00|379.51|377.11|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729250000|2021-08-23 14:34:10|379.67|377.27|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729260000|2021-08-23 14:34:20|379.67|377.27|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729270000|2021-08-23 14:34:30|379.67|377.27|379.83|377.43|379.83|377.43|379.67|377.27|0
1629729280000|2021-08-23 14:34:40|379.67|377.27|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729290000|2021-08-23 14:34:50|379.67|377.27|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729300000|2021-08-23 14:35:00|379.34|376.94|379.18|376.78|379.51|377.11|379.18|376.78|0
1629729310000|2021-08-23 14:35:10|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1629729320000|2021-08-23 14:35:20|379.18|376.78|379.34|376.94|379.34|376.94|379.18|376.78|0
1629729330000|2021-08-23 14:35:30|379.51|377.11|379.67|377.27|379.67|377.27|379.51|377.11|0
1629729340000|2021-08-23 14:35:40|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1629729350000|2021-08-23 14:35:50|379.67|377.27|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729360000|2021-08-23 14:36:00|379.67|377.27|379.67|377.27|379.83|377.43|379.67|377.27|0
1629729370000|2021-08-23 14:36:10|379.83|377.43|379.67|377.27|379.83|377.43|379.51|377.11|0
1629729380000|2021-08-23 14:36:20|379.83|377.43|379.67|377.27|379.83|377.43|379.67|377.27|0
1629729390000|2021-08-23 14:36:30|379.83|377.43|379.83|377.43|379.83|377.43|379.83|377.43|0
1629729400000|2021-08-23 14:36:40|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1629729420000|2021-08-23 14:37:00|379.75|377.35|379.51|377.11|379.75|377.35|379.51|377.11|0
1629729430000|2021-08-23 14:37:10|379.67|377.27|379.51|377.11|379.67|377.27|379.34|376.94|0
1629729440000|2021-08-23 14:37:20|379.34|376.94|379.34|376.94|379.34|376.94|379.34|376.94|0
1629729450000|2021-08-23 14:37:30|379.51|377.11|379.34|376.94|379.51|377.11|379.34|376.94|0
1629729460000|2021-08-23 14:37:40|379.51|377.11|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729470000|2021-08-23 14:37:50|379.67|377.27|379.75|377.35|379.83|377.43|379.67|377.27|0
1629729480000|2021-08-23 14:38:00|379.67|377.27|379.67|377.27|379.83|377.43|379.58|377.18|0
1629729490000|2021-08-23 14:38:10|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1629729500000|2021-08-23 14:38:20|379.34|376.94|379.34|376.94|379.51|377.11|379.34|376.94|0
1629729510000|2021-08-23 14:38:30|379.51|377.11|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729520000|2021-08-23 14:38:40|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1629729530000|2021-08-23 14:38:50|379.51|377.11|379.83|377.43|379.83|377.43|379.51|377.11|0
1629729540000|2021-08-23 14:39:00|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1629729550000|2021-08-23 14:39:10|379.51|377.11|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729560000|2021-08-23 14:39:20|379.58|377.18|379.67|377.27|379.67|377.27|379.51|377.11|0
1629729570000|2021-08-23 14:39:30|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1629729580000|2021-08-23 14:39:40|379.67|377.27|379.99|377.59|379.99|377.59|379.67|377.27|0
1629729590000|2021-08-23 14:39:50|379.83|377.43|379.99|377.59|379.99|377.59|379.83|377.43|0
1629729600000|2021-08-23 14:40:00|380.16|377.76|379.99|377.59|380.16|377.76|379.99|377.59|0
1629729620000|2021-08-23 14:40:20|380.16|377.76|379.99|377.59|380.16|377.76|379.99|377.59|0
1629729630000|2021-08-23 14:40:30|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1629729640000|2021-08-23 14:40:40|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1629729650000|2021-08-23 14:40:50|379.83|377.43|379.91|377.51|379.99|377.59|379.83|377.43|0
1629729660000|2021-08-23 14:41:00|379.67|377.27|379.34|376.94|379.67|377.27|379.34|376.94|0
1629729670000|2021-08-23 14:41:10|379.51|377.11|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729680000|2021-08-23 14:41:20|379.67|377.27|379.51|377.11|379.67|377.27|379.51|377.11|0
1629729690000|2021-08-23 14:41:30|379.67|377.27|379.83|377.43|379.83|377.43|379.67|377.27|0
1629729700000|2021-08-23 14:41:40|380.16|377.76|379.99|377.59|380.16|377.76|379.99|377.59|0
1629729710000|2021-08-23 14:41:50|379.83|377.43|380.16|377.76|380.16|377.76|379.83|377.43|0
1629729720000|2021-08-23 14:42:00|379.99|377.59|380.16|377.76|380.16|377.76|379.99|377.59|0
1629729730000|2021-08-23 14:42:10|379.99|377.59|379.83|377.43|379.99|377.59|379.83|377.43|0
1629729740000|2021-08-23 14:42:20|379.91|377.51|380.16|377.76|380.16|377.76|379.91|377.51|0
1629729780000|2021-08-23 14:43:00|379.99|377.59|379.99|377.59|380.16|377.76|379.99|377.59|0
1629729800000|2021-08-23 14:43:20|379.83|377.43|379.99|377.59|379.99|377.59|379.83|377.43|0
1629729810000|2021-08-23 14:43:30|380.07|377.67|380.16|377.76|380.16|377.76|380.07|377.67|0
1629729820000|2021-08-23 14:43:40|379.99|377.59|380.16|377.76|380.16|377.76|379.99|377.59|0
1629729830000|2021-08-23 14:43:50|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1629729840000|2021-08-23 14:44:00|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1629729850000|2021-08-23 14:44:10|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1629729860000|2021-08-23 14:44:20|379.83|377.43|379.83|377.43|379.83|377.43|379.67|377.27|0
1629729870000|2021-08-23 14:44:30|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1629729880000|2021-08-23 14:44:40|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1629729890000|2021-08-23 14:44:50|379.67|377.27|379.5|377.1|379.67|377.27|379.5|377.1|0
1629729900000|2021-08-23 14:45:00|379.58|377.18|379.67|377.27|379.67|377.27|379.58|377.18|0
1629729910000|2021-08-23 14:45:10|379.5|377.1|379.5|377.1|379.5|377.1|379.34|376.94|0
1629729920000|2021-08-23 14:45:20|379.34|376.94|379.5|377.1|379.5|377.1|379.34|376.94|0
1629729930000|2021-08-23 14:45:30|379.67|377.27|379.67|377.27|379.67|377.27|379.58|377.18|0
1629729940000|2021-08-23 14:45:40|379.83|377.43|379.83|377.43|379.83|377.43|379.83|377.43|0
1629729950000|2021-08-23 14:45:50|379.99|377.59|379.83|377.43|379.99|377.59|379.83|377.43|0
1629729960000|2021-08-23 14:46:00|379.99|377.59|379.99|377.59|380.15|377.75|379.99|377.59|0
1629729970000|2021-08-23 14:46:10|380.15|377.75|380.15|377.75|380.32|377.92|380.15|377.75|0
1629729980000|2021-08-23 14:46:20|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1629729990000|2021-08-23 14:46:30|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1629730000000|2021-08-23 14:46:40|380.32|377.92|380.15|377.75|380.32|377.92|380.15|377.75|0
1629730010000|2021-08-23 14:46:50|379.99|377.59|379.99|377.59|380.15|377.75|379.99|377.59|0
1629730030000|2021-08-23 14:47:10|379.83|377.43|379.83|377.43|379.83|377.43|379.67|377.27|0
1629730040000|2021-08-23 14:47:20|379.99|377.59|379.99|377.59|380.15|377.75|379.99|377.59|0
1629730060000|2021-08-23 14:47:40|380.15|377.75|380.15|377.75|380.32|377.92|380.15|377.75|0
1629730070000|2021-08-23 14:47:50|380.32|377.92|380.15|377.75|380.32|377.92|380.15|377.75|0
1629730080000|2021-08-23 14:48:00|380.23|377.83|380.15|377.75|380.32|377.92|380.15|377.75|0
1629730090000|2021-08-23 14:48:10|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1629730120000|2021-08-23 14:48:40|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1629730130000|2021-08-23 14:48:50|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1629730140000|2021-08-23 14:49:00|380.15|377.75|379.99|377.59|380.15|377.75|379.99|377.59|0
1629730150000|2021-08-23 14:49:10|380.15|377.75|380.32|377.92|380.32|377.92|380.15|377.75|0
1629730160000|2021-08-23 14:49:20|380.15|377.75|380.32|377.92|380.32|377.92|380.15|377.75|0
1629730180000|2021-08-23 14:49:40|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1629730190000|2021-08-23 14:49:50|379.99|377.59|379.99|377.59|379.99|377.59|379.83|377.43|0
1629730200000|2021-08-23 14:50:00|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1629730210000|2021-08-23 14:50:10|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1629730220000|2021-08-23 14:50:20|380.48|378.08|380.32|377.92|380.48|378.08|380.32|377.92|0
1629730230000|2021-08-23 14:50:30|380.48|378.08|380.48|378.08|380.48|378.08|380.48|378.08|0
1629730240000|2021-08-23 14:50:40|380.32|377.92|380.15|377.75|380.48|378.08|380.15|377.75|0
1629730260000|2021-08-23 14:51:00|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1629730280000|2021-08-23 14:51:20|380.48|378.08|380.48|378.08|380.48|378.08|380.48|378.08|0
1629730290000|2021-08-23 14:51:30|380.32|377.92|380.48|378.08|380.48|378.08|380.15|377.75|0
1629730300000|2021-08-23 14:51:40|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1629730310000|2021-08-23 14:51:50|380.48|378.08|380.48|378.08|380.48|378.08|380.48|378.08|0
1629730320000|2021-08-23 14:52:00|380.32|377.92|380.48|378.08|380.48|378.08|380.32|377.92|0
1629730340000|2021-08-23 14:52:20|380.64|378.24|380.97|378.57|380.97|378.57|380.64|378.24|0
1629730350000|2021-08-23 14:52:30|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1629730360000|2021-08-23 14:52:40|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1629730370000|2021-08-23 14:52:50|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1629730380000|2021-08-23 14:53:00|380.97|378.57|380.64|378.24|380.97|378.57|380.64|378.24|0
1629730410000|2021-08-23 14:53:30|380.8|378.4|380.48|378.08|380.8|378.4|380.48|378.08|0
1629730420000|2021-08-23 14:53:40|380.64|378.24|380.48|378.08|380.64|378.24|380.48|378.08|0
1629730430000|2021-08-23 14:53:50|380.64|378.24|380.64|378.24|380.64|378.24|380.64|378.24|0
1629730440000|2021-08-23 14:54:00|380.56|378.16|380.48|378.08|380.56|378.16|380.48|378.08|0
1629730460000|2021-08-23 14:54:20|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1629730470000|2021-08-23 14:54:30|380.23|377.83|380.48|378.08|380.48|378.08|380.23|377.83|0
1629730480000|2021-08-23 14:54:40|380.64|378.24|380.64|378.24|380.64|378.24|380.48|378.08|0
1629730500000|2021-08-23 14:55:00|380.56|378.16|380.64|378.24|380.64|378.24|380.56|378.16|0
1629730520000|2021-08-23 14:55:20|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1629730530000|2021-08-23 14:55:30|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1629730540000|2021-08-23 14:55:40|381.13|378.73|380.97|378.57|381.13|378.73|380.97|378.57|0
1629730550000|2021-08-23 14:55:50|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1629730560000|2021-08-23 14:56:00|381.29|378.89|381.29|378.89|381.29|378.89|381.13|378.73|0
1629730570000|2021-08-23 14:56:10|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1629730610000|2021-08-23 14:56:50|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1629730620000|2021-08-23 14:57:00|381.13|378.73|381.29|378.89|381.29|378.89|381.13|378.73|0
1629730640000|2021-08-23 14:57:20|381.13|378.73|381.29|378.89|381.29|378.89|381.13|378.73|0
1629730650000|2021-08-23 14:57:30|381.13|378.73|381.29|378.89|381.29|378.89|381.13|378.73|0
1629730660000|2021-08-23 14:57:40|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1629730670000|2021-08-23 14:57:50|381.29|378.89|381.13|378.73|381.29|378.89|381.13|378.73|0
1629730680000|2021-08-23 14:58:00|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1629730690000|2021-08-23 14:58:10|381.45|379.05|381.29|378.89|381.45|379.05|381.29|378.89|0
1629730700000|2021-08-23 14:58:20|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1629730710000|2021-08-23 14:58:30|380.97|378.57|381.13|378.73|381.13|378.73|380.97|378.57|0
1629730720000|2021-08-23 14:58:40|381.04|378.64|381.13|378.73|381.13|378.73|381.04|378.64|0
1629730730000|2021-08-23 14:58:50|381.21|378.81|381.13|378.73|381.21|378.81|381.13|378.73|0
1629730740000|2021-08-23 14:59:00|380.96|378.56|381.13|378.73|381.13|378.73|380.96|378.56|0
1629730750000|2021-08-23 14:59:10|381.29|378.89|381.29|378.89|381.29|378.89|381.13|378.73|0
1629730760000|2021-08-23 14:59:20|381.13|378.73|381.13|378.73|381.29|378.89|381.13|378.73|0
1629730770000|2021-08-23 14:59:30|381.29|378.89|381.13|378.73|381.29|378.89|381.13|378.73|0
1629730780000|2021-08-23 14:59:40|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1629730790000|2021-08-23 14:59:50|380.8|378.4|380.96|378.56|380.96|378.56|380.8|378.4|0
1629730800000|2021-08-23 15:00:00|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1629730810000|2021-08-23 15:00:10|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1629730820000|2021-08-23 15:00:20|381.13|378.73|381.13|378.73|381.13|378.73|380.96|378.56|0
1629730830000|2021-08-23 15:00:30|381.29|378.89|381.13|378.73|381.29|378.89|381.13|378.73|0
1629730850000|2021-08-23 15:00:50|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1629730860000|2021-08-23 15:01:00|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1629730870000|2021-08-23 15:01:10|381.29|378.89|381.13|378.73|381.29|378.89|381.13|378.73|0
1629730880000|2021-08-23 15:01:20|380.96|378.56|381.13|378.73|381.13|378.73|380.96|378.56|0
1629730890000|2021-08-23 15:01:30|381.21|378.81|381.29|378.89|381.29|378.89|381.21|378.81|0
1629730900000|2021-08-23 15:01:40|381.45|379.05|381.7|379.3|381.7|379.3|381.45|379.05|0
1629730910000|2021-08-23 15:01:50|381.78|379.38|381.94|379.54|381.94|379.54|381.62|379.22|0
1629730920000|2021-08-23 15:02:00|381.78|379.38|381.94|379.54|381.94|379.54|381.78|379.38|0
1629730930000|2021-08-23 15:02:10|382.11|379.71|381.62|379.22|382.11|379.71|381.62|379.22|0
1629730940000|2021-08-23 15:02:20|381.45|379.05|380.96|378.56|381.45|379.05|380.96|378.56|0
1629730950000|2021-08-23 15:02:30|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1629730960000|2021-08-23 15:02:40|380.96|378.56|381.13|378.73|381.13|378.73|380.96|378.56|0
1629730970000|2021-08-23 15:02:50|381.29|378.89|381.45|379.05|381.45|379.05|381.29|378.89|0
1629730980000|2021-08-23 15:03:00|381.62|379.22|381.29|378.89|381.62|379.22|381.29|378.89|0
1629730990000|2021-08-23 15:03:10|381.45|379.05|381.45|379.05|381.45|379.05|381.29|378.89|0
1629731000000|2021-08-23 15:03:20|381.62|379.22|381.78|379.38|381.78|379.38|381.62|379.22|0
1629731010000|2021-08-23 15:03:30|381.62|379.22|381.78|379.38|381.78|379.38|381.62|379.22|0
1629731030000|2021-08-23 15:03:50|381.62|379.22|381.62|379.22|381.62|379.22|381.45|379.05|0
1629731040000|2021-08-23 15:04:00|381.78|379.38|381.94|379.54|381.94|379.54|381.78|379.38|0
1629731060000|2021-08-23 15:04:20|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1629731070000|2021-08-23 15:04:30|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1629731090000|2021-08-23 15:04:50|381.78|379.38|381.78|379.38|381.94|379.54|381.78|379.38|0
1629731100000|2021-08-23 15:05:00|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1629731110000|2021-08-23 15:05:10|382.02|379.62|382.11|379.71|382.11|379.71|382.02|379.62|0
1629731120000|2021-08-23 15:05:20|382.27|379.87|382.11|379.71|382.27|379.87|382.11|379.71|0
1629731130000|2021-08-23 15:05:30|382.18|379.78|382.11|379.71|382.27|379.87|382.11|379.71|0
1629731140000|2021-08-23 15:05:40|382.27|379.87|382.27|379.87|382.43|380.03|382.27|379.87|0
1629731150000|2021-08-23 15:05:50|382.43|380.03|382.43|380.03|382.43|380.03|382.43|380.03|0
1629731160000|2021-08-23 15:06:00|382.6|380.2|382.6|380.2|382.6|380.2|382.6|380.2|0
1629731170000|2021-08-23 15:06:10|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1629731190000|2021-08-23 15:06:30|382.6|380.2|382.6|380.2|382.6|380.2|382.43|380.03|0
1629731210000|2021-08-23 15:06:50|382.43|380.03|382.1|379.7|382.43|380.03|382.1|379.7|0
1629731220000|2021-08-23 15:07:00|382.27|379.87|382.1|379.7|382.43|380.03|382.1|379.7|0
1629731230000|2021-08-23 15:07:10|381.78|379.38|381.94|379.54|381.94|379.54|381.78|379.38|0
1629731240000|2021-08-23 15:07:20|381.78|379.38|381.94|379.54|381.94|379.54|381.78|379.38|0
1629731250000|2021-08-23 15:07:30|382.1|379.7|381.94|379.54|382.1|379.7|381.94|379.54|0
1629731260000|2021-08-23 15:07:40|381.78|379.38|381.61|379.21|381.78|379.38|381.61|379.21|0
1629731270000|2021-08-23 15:07:50|381.78|379.38|381.94|379.54|381.94|379.54|381.61|379.21|0
1629731280000|2021-08-23 15:08:00|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1629731290000|2021-08-23 15:08:10|382.27|379.87|382.43|380.03|382.43|380.03|382.1|379.7|0
1629731300000|2021-08-23 15:08:20|382.27|379.87|382.27|379.87|382.27|379.87|382.27|379.87|0
1629731310000|2021-08-23 15:08:30|382.43|380.03|382.43|380.03|382.43|380.03|382.43|380.03|0
1629731320000|2021-08-23 15:08:40|382.59|380.19|382.43|380.03|382.59|380.19|382.43|380.03|0
1629731330000|2021-08-23 15:08:50|382.59|380.19|382.43|380.03|382.59|380.19|382.43|380.03|0
1629731340000|2021-08-23 15:09:00|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1629731360000|2021-08-23 15:09:20|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1629731370000|2021-08-23 15:09:30|382.59|380.19|382.76|380.36|382.76|380.36|382.59|380.19|0
1629731380000|2021-08-23 15:09:40|382.84|380.44|382.84|380.44|382.84|380.44|382.76|380.36|0
1629731390000|2021-08-23 15:09:50|382.76|380.36|382.59|380.19|382.76|380.36|382.59|380.19|0
1629731400000|2021-08-23 15:10:00|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1629731410000|2021-08-23 15:10:10|382.92|380.52|382.92|380.52|383.08|380.68|382.92|380.52|0
1629731420000|2021-08-23 15:10:20|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1629731430000|2021-08-23 15:10:30|382.92|380.52|383.08|380.68|383.08|380.68|382.92|380.52|0
1629731460000|2021-08-23 15:11:00|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1629731470000|2021-08-23 15:11:10|383.41|381.01|383.25|380.85|383.41|381.01|383.25|380.85|0
1629731480000|2021-08-23 15:11:20|383.16|380.76|383.25|380.85|383.25|380.85|383.16|380.76|0
1629731490000|2021-08-23 15:11:30|383.08|380.68|383.08|380.68|383.08|380.68|382.92|380.52|0
1629731510000|2021-08-23 15:11:50|382.92|380.52|383.08|380.68|383.08|380.68|382.92|380.52|0
1629731520000|2021-08-23 15:12:00|382.92|380.52|383.08|380.68|383.08|380.68|382.92|380.52|0
1629731530000|2021-08-23 15:12:10|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1629731580000|2021-08-23 15:13:00|387.92|385.52|388.08|385.68|388.08|385.68|387.92|385.52|0
1629731590000|2021-08-23 15:13:10|383.13|380.73|383.13|380.73|383.13|380.73|383.13|380.73|0
1629731620000|2021-08-23 15:13:40|383.29|380.89|383.45|381.05|383.45|381.05|383.29|380.89|0
1629731630000|2021-08-23 15:13:50|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1629731640000|2021-08-23 15:14:00|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1629731650000|2021-08-23 15:14:10|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1629731660000|2021-08-23 15:14:20|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1629731670000|2021-08-23 15:14:30|383.37|380.97|383.45|381.05|383.45|381.05|383.37|380.97|0
1629731690000|2021-08-23 15:14:50|383.29|380.89|383.29|380.89|383.45|381.05|383.29|380.89|0
1629731700000|2021-08-23 15:15:00|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1629731710000|2021-08-23 15:15:10|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1629731720000|2021-08-23 15:15:20|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629731730000|2021-08-23 15:15:30|383.62|381.22|383.29|380.89|383.62|381.22|383.29|380.89|0
1629731740000|2021-08-23 15:15:40|383.12|380.72|383.12|380.72|383.12|380.72|382.96|380.56|0
1629731750000|2021-08-23 15:15:50|383.2|380.8|383.12|380.72|383.2|380.8|383.12|380.72|0
1629731770000|2021-08-23 15:16:10|382.96|380.56|383.12|380.72|383.29|380.89|382.96|380.56|0
1629731790000|2021-08-23 15:16:30|383.29|380.89|383.12|380.72|383.29|380.89|383.12|380.72|0
1629731810000|2021-08-23 15:16:50|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1629731820000|2021-08-23 15:17:00|383.12|380.72|382.96|380.56|383.12|380.72|382.96|380.56|0
1629731830000|2021-08-23 15:17:10|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1629731840000|2021-08-23 15:17:20|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1629731850000|2021-08-23 15:17:30|382.47|380.07|382.63|380.23|382.63|380.23|382.47|380.07|0
1629731860000|2021-08-23 15:17:40|382.47|380.07|382.47|380.07|382.63|380.23|382.47|380.07|0
1629731870000|2021-08-23 15:17:50|382.63|380.23|382.47|380.07|382.63|380.23|382.47|380.07|0
1629731900000|2021-08-23 15:18:20|382.63|380.23|382.55|380.15|382.63|380.23|382.55|380.15|0
1629731910000|2021-08-23 15:18:30|382.63|380.23|382.8|380.4|382.8|380.4|382.63|380.23|0
1629731920000|2021-08-23 15:18:40|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1629731930000|2021-08-23 15:18:50|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1629731950000|2021-08-23 15:19:10|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1629731960000|2021-08-23 15:19:20|382.8|380.4|382.63|380.23|382.8|380.4|382.63|380.23|0
1629731980000|2021-08-23 15:19:40|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1629732000000|2021-08-23 15:20:00|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1629732010000|2021-08-23 15:20:10|382.47|380.07|382.63|380.23|382.63|380.23|382.47|380.07|0
1629732030000|2021-08-23 15:20:30|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1629732040000|2021-08-23 15:20:40|382.71|380.31|382.71|380.31|382.71|380.31|382.71|380.31|0
1629732050000|2021-08-23 15:20:50|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1629732060000|2021-08-23 15:21:00|382.55|380.15|382.63|380.23|382.63|380.23|382.47|380.07|0
1629732070000|2021-08-23 15:21:10|382.79|380.39|382.63|380.23|382.79|380.39|382.63|380.23|0
1629732080000|2021-08-23 15:21:20|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1629732100000|2021-08-23 15:21:40|382.3|379.9|382.47|380.07|382.47|380.07|382.3|379.9|0
1629732110000|2021-08-23 15:21:50|382.55|380.15|382.63|380.23|382.63|380.23|382.55|380.15|0
1629732130000|2021-08-23 15:22:10|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1629732140000|2021-08-23 15:22:20|382.63|380.23|382.47|380.07|382.63|380.23|382.47|380.07|0
1629732150000|2021-08-23 15:22:30|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1629732160000|2021-08-23 15:22:40|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1629732200000|2021-08-23 15:23:20|382.63|380.23|382.79|380.39|382.79|380.39|382.63|380.23|0
1629732210000|2021-08-23 15:23:30|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1629732220000|2021-08-23 15:23:40|382.79|380.39|382.63|380.23|382.79|380.39|382.63|380.23|0
1629732250000|2021-08-23 15:24:10|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1629732260000|2021-08-23 15:24:20|382.3|379.9|382.14|379.74|382.3|379.9|382.14|379.74|0
1629732280000|2021-08-23 15:24:40|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1629732290000|2021-08-23 15:24:50|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1629732310000|2021-08-23 15:25:10|381.98|379.58|381.98|379.58|381.98|379.58|381.81|379.41|0
1629732340000|2021-08-23 15:25:40|381.81|379.41|381.65|379.25|381.81|379.41|381.65|379.25|0
1629732360000|2021-08-23 15:26:00|381.81|379.41|381.65|379.25|381.81|379.41|381.65|379.25|0
1629732370000|2021-08-23 15:26:10|381.81|379.41|381.81|379.41|381.97|379.57|381.81|379.41|0
1629732380000|2021-08-23 15:26:20|381.97|379.57|381.81|379.41|381.97|379.57|381.81|379.41|0
1629732390000|2021-08-23 15:26:30|381.65|379.25|381.81|379.41|381.81|379.41|381.65|379.25|0
1629732400000|2021-08-23 15:26:40|381.65|379.25|381.81|379.41|381.81|379.41|381.65|379.25|0
1629732410000|2021-08-23 15:26:50|381.73|379.33|381.81|379.41|381.81|379.41|381.73|379.33|0
1629732420000|2021-08-23 15:27:00|381.97|379.57|381.89|379.49|381.97|379.57|381.81|379.41|0
1629732430000|2021-08-23 15:27:10|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1629732450000|2021-08-23 15:27:30|381.81|379.41|381.97|379.57|381.97|379.57|381.81|379.41|0
1629732470000|2021-08-23 15:27:50|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1629732480000|2021-08-23 15:28:00|381.97|379.57|382.14|379.74|382.14|379.74|381.97|379.57|0
1629732490000|2021-08-23 15:28:10|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1629732510000|2021-08-23 15:28:30|382.46|380.06|382.46|380.06|382.46|380.06|382.3|379.9|0
1629732520000|2021-08-23 15:28:40|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1629732530000|2021-08-23 15:28:50|382.46|380.06|382.3|379.9|382.46|380.06|382.3|379.9|0
1629732550000|2021-08-23 15:29:10|382.46|380.06|382.3|379.9|382.46|380.06|382.3|379.9|0
1629732560000|2021-08-23 15:29:20|382.46|380.06|382.79|380.39|382.79|380.39|382.46|380.06|0
1629732570000|2021-08-23 15:29:30|382.63|380.23|382.46|380.06|382.63|380.23|382.46|380.06|0
1629732590000|2021-08-23 15:29:50|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1629732600000|2021-08-23 15:30:00|382.46|380.06|382.3|379.9|382.46|380.06|382.3|379.9|0
1629732610000|2021-08-23 15:30:10|382.46|380.06|382.63|380.23|382.63|380.23|382.46|380.06|0
1629732620000|2021-08-23 15:30:20|382.79|380.39|383.12|380.72|383.12|380.72|382.79|380.39|0
1629732630000|2021-08-23 15:30:30|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1629732640000|2021-08-23 15:30:40|383.12|380.72|382.95|380.55|383.12|380.72|382.95|380.55|0
1629732650000|2021-08-23 15:30:50|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1629732660000|2021-08-23 15:31:00|382.95|380.55|383.12|380.72|383.12|380.72|382.95|380.55|0
1629732670000|2021-08-23 15:31:10|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1629732690000|2021-08-23 15:31:30|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1629732710000|2021-08-23 15:31:50|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1629732720000|2021-08-23 15:32:00|382.79|380.39|382.95|380.55|382.95|380.55|382.79|380.39|0
1629732730000|2021-08-23 15:32:10|383.12|380.72|382.95|380.55|383.12|380.72|382.95|380.55|0
1629732740000|2021-08-23 15:32:20|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1629732750000|2021-08-23 15:32:30|382.95|380.55|382.95|380.55|382.95|380.55|382.79|380.39|0
1629732760000|2021-08-23 15:32:40|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1629732780000|2021-08-23 15:33:00|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1629732800000|2021-08-23 15:33:20|383.12|380.72|382.95|380.55|383.12|380.72|382.95|380.55|0
1629732820000|2021-08-23 15:33:40|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1629732840000|2021-08-23 15:34:00|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1629732870000|2021-08-23 15:34:30|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1629732880000|2021-08-23 15:34:40|383.28|380.88|383.12|380.72|383.28|380.88|383.12|380.72|0
1629732890000|2021-08-23 15:34:50|382.95|380.55|383.12|380.72|383.12|380.72|382.95|380.55|0
1629732900000|2021-08-23 15:35:00|382.95|380.55|383.12|380.72|383.12|380.72|382.95|380.55|0
1629732930000|2021-08-23 15:35:30|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1629732940000|2021-08-23 15:35:40|383.12|380.72|383.28|380.88|383.28|380.88|383.12|380.72|0
1629732950000|2021-08-23 15:35:50|383.12|380.72|383.28|380.88|383.28|380.88|383.12|380.72|0
1629732960000|2021-08-23 15:36:00|383.12|380.72|383.28|380.88|383.28|380.88|383.12|380.72|0
1629733130000|2021-08-23 15:38:50|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1629733170000|2021-08-23 15:39:30|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1629733180000|2021-08-23 15:39:40|383.48|381.08|383.64|381.24|383.64|381.24|383.48|381.08|0
1629733190000|2021-08-23 15:39:50|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1629733220000|2021-08-23 15:40:20|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1629733240000|2021-08-23 15:40:40|383.48|381.08|383.64|381.24|383.64|381.24|383.48|381.08|0
1629733300000|2021-08-23 15:41:40|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1629733310000|2021-08-23 15:41:50|383.64|381.24|383.47|381.07|383.64|381.24|383.47|381.07|0
1629733350000|2021-08-23 15:42:30|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1629733380000|2021-08-23 15:43:00|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1629733460000|2021-08-23 15:44:20|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1629733490000|2021-08-23 15:44:50|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1629733510000|2021-08-23 15:45:10|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1629733520000|2021-08-23 15:45:20|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1629733620000|2021-08-23 15:47:00|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1629733630000|2021-08-23 15:47:10|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1629733650000|2021-08-23 15:47:30|383.64|381.24|383.8|381.4|383.8|381.4|383.64|381.24|0
1629733690000|2021-08-23 15:48:10|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1629733720000|2021-08-23 15:48:40|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1629733730000|2021-08-23 15:48:50|383.64|381.24|383.47|381.07|383.64|381.24|383.47|381.07|0
1629733740000|2021-08-23 15:49:00|383.31|380.91|383.47|381.07|383.47|381.07|383.31|380.91|0
1629733760000|2021-08-23 15:49:20|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1629733770000|2021-08-23 15:49:30|383.47|381.07|383.31|380.91|383.47|381.07|383.31|380.91|0
1629733830000|2021-08-23 15:50:30|383.47|381.07|383.63|381.23|383.64|381.24|383.47|381.07|0
1629733840000|2021-08-23 15:50:40|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1629733870000|2021-08-23 15:51:10|383.55|381.15|383.63|381.23|383.63|381.23|383.55|381.15|0
1629733930000|2021-08-23 15:52:10|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1629734030000|2021-08-23 15:53:50|383.63|381.23|383.63|381.23|383.8|381.4|383.63|381.23|0
1629734040000|2021-08-23 15:54:00|383.8|381.4|383.63|381.23|383.8|381.4|383.63|381.23|0
1629734060000|2021-08-23 15:54:20|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1629734070000|2021-08-23 15:54:30|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1629734100000|2021-08-23 15:55:00|383.8|381.4|383.8|381.4|383.96|381.56|383.8|381.4|0
1629734110000|2021-08-23 15:55:10|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1629734130000|2021-08-23 15:55:30|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1629734150000|2021-08-23 15:55:50|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1629734160000|2021-08-23 15:56:00|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1629734170000|2021-08-23 15:56:10|384.62|382.22|384.62|382.22|384.62|382.22|384.62|382.22|0
1629734200000|2021-08-23 15:56:40|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1629734220000|2021-08-23 15:57:00|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1629734230000|2021-08-23 15:57:10|385.27|382.87|385.11|382.71|385.27|382.87|385.11|382.71|0
1629734240000|2021-08-23 15:57:20|384.94|382.54|385.11|382.71|385.11|382.71|384.94|382.54|0
1629734250000|2021-08-23 15:57:30|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1629734260000|2021-08-23 15:57:40|385.11|382.71|384.94|382.54|385.11|382.71|384.94|382.54|0
1629734270000|2021-08-23 15:57:50|385.11|382.71|384.78|382.38|385.11|382.71|384.78|382.38|0
1629734280000|2021-08-23 15:58:00|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1629734290000|2021-08-23 15:58:10|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1629734300000|2021-08-23 15:58:20|384.29|381.89|384.29|381.89|384.45|382.05|384.29|381.89|0
1629734320000|2021-08-23 15:58:40|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1629734340000|2021-08-23 15:59:00|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1629734350000|2021-08-23 15:59:10|384.53|382.13|384.45|382.05|384.53|382.13|384.45|382.05|0
1629734370000|2021-08-23 15:59:30|384.61|382.21|384.29|381.89|384.61|382.21|384.29|381.89|0
1629734380000|2021-08-23 15:59:40|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1629734400000|2021-08-23 16:00:00|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1629734410000|2021-08-23 16:00:10|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1629734430000|2021-08-23 16:00:30|384.86|382.46|384.94|382.54|384.94|382.54|384.86|382.46|0
1629734440000|2021-08-23 16:00:40|385.11|382.71|385.11|382.71|385.11|382.71|385.11|382.71|0
1629734450000|2021-08-23 16:00:50|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1629734460000|2021-08-23 16:01:00|385.27|382.87|385.43|383.03|385.43|383.03|385.27|382.87|0
1629734470000|2021-08-23 16:01:10|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629734480000|2021-08-23 16:01:20|385.43|383.03|385.6|383.2|385.6|383.2|385.43|383.03|0
1629734500000|2021-08-23 16:01:40|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1629734510000|2021-08-23 16:01:50|385.27|382.87|385.1|382.7|385.27|382.87|385.1|382.7|0
1629734540000|2021-08-23 16:02:20|384.94|382.54|385.1|382.7|385.1|382.7|384.94|382.54|0
1629734550000|2021-08-23 16:02:30|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1629734560000|2021-08-23 16:02:40|385.1|382.7|385.1|382.7|385.1|382.7|384.94|382.54|0
1629734570000|2021-08-23 16:02:50|385.02|382.62|384.78|382.38|385.02|382.62|384.78|382.38|0
1629734580000|2021-08-23 16:03:00|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1629734600000|2021-08-23 16:03:20|384.78|382.38|384.61|382.21|384.78|382.38|384.61|382.21|0
1629734610000|2021-08-23 16:03:30|384.78|382.38|384.61|382.21|384.78|382.38|384.61|382.21|0
1629734620000|2021-08-23 16:03:40|384.78|382.38|384.61|382.21|384.78|382.38|384.61|382.21|0
1629734630000|2021-08-23 16:03:50|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1629734660000|2021-08-23 16:04:20|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1629734670000|2021-08-23 16:04:30|385.1|382.7|384.94|382.54|385.1|382.7|384.94|382.54|0
1629734680000|2021-08-23 16:04:40|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1629734690000|2021-08-23 16:04:50|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1629734710000|2021-08-23 16:05:10|385.02|382.62|384.94|382.54|385.02|382.62|384.94|382.54|0
1629734720000|2021-08-23 16:05:20|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1629734740000|2021-08-23 16:05:40|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1629734760000|2021-08-23 16:06:00|385.1|382.7|385.27|382.87|385.27|382.87|385.1|382.7|0
1629734770000|2021-08-23 16:06:10|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1629734780000|2021-08-23 16:06:20|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1629734790000|2021-08-23 16:06:30|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1629734800000|2021-08-23 16:06:40|385.59|383.19|385.43|383.03|385.59|383.19|385.43|383.03|0
1629734820000|2021-08-23 16:07:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1629734850000|2021-08-23 16:07:30|385.76|383.36|385.76|383.36|385.76|383.36|385.76|383.36|0
1629734860000|2021-08-23 16:07:40|385.59|383.19|385.76|383.36|385.76|383.36|385.59|383.19|0
1629734870000|2021-08-23 16:07:50|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1629734880000|2021-08-23 16:08:00|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1629734910000|2021-08-23 16:08:30|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1629734960000|2021-08-23 16:09:20|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1629734980000|2021-08-23 16:09:40|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1629734990000|2021-08-23 16:09:50|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1629735000000|2021-08-23 16:10:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1629735010000|2021-08-23 16:10:10|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1629735040000|2021-08-23 16:10:40|385.26|382.86|385.26|382.86|385.26|382.86|385.26|382.86|0
1629735090000|2021-08-23 16:11:30|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1629735150000|2021-08-23 16:12:30|385.26|382.86|385.43|383.03|385.43|383.03|385.26|382.86|0
1629735160000|2021-08-23 16:12:40|385.26|382.86|385.26|382.86|385.26|382.86|385.26|382.86|0
1629735180000|2021-08-23 16:13:00|385.1|382.7|385.26|382.86|385.26|382.86|385.1|382.7|0
1629735190000|2021-08-23 16:13:10|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1629735250000|2021-08-23 16:14:10|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1629735280000|2021-08-23 16:14:40|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1629735330000|2021-08-23 16:15:30|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1629735340000|2021-08-23 16:15:40|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1629735370000|2021-08-23 16:16:10|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1629735420000|2021-08-23 16:17:00|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1629735430000|2021-08-23 16:17:10|384.52|382.12|384.44|382.04|384.52|382.12|384.44|382.04|0
1629735460000|2021-08-23 16:17:40|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1629735470000|2021-08-23 16:17:50|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1629735490000|2021-08-23 16:18:10|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1629735500000|2021-08-23 16:18:20|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1629735510000|2021-08-23 16:18:30|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629735520000|2021-08-23 16:18:40|384.77|382.37|384.61|382.21|384.77|382.37|384.61|382.21|0
1629735560000|2021-08-23 16:19:20|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1629735590000|2021-08-23 16:19:50|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629735610000|2021-08-23 16:20:10|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1629735620000|2021-08-23 16:20:20|384.85|382.45|384.93|382.53|384.93|382.53|384.85|382.45|0
1629735630000|2021-08-23 16:20:30|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1629735660000|2021-08-23 16:21:00|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629735670000|2021-08-23 16:21:10|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1629735730000|2021-08-23 16:22:10|384.93|382.53|385.1|382.7|385.1|382.7|384.93|382.53|0
1629735800000|2021-08-23 16:23:20|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629735810000|2021-08-23 16:23:30|385.1|382.7|384.93|382.53|385.1|382.7|384.93|382.53|0
1629735830000|2021-08-23 16:23:50|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1629735840000|2021-08-23 16:24:00|384.93|382.53|384.93|382.53|385.1|382.7|384.93|382.53|0
1629735850000|2021-08-23 16:24:10|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1629735860000|2021-08-23 16:24:20|384.93|382.53|385.1|382.7|385.1|382.7|384.93|382.53|0
1629735880000|2021-08-23 16:24:40|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629735910000|2021-08-23 16:25:10|384.77|382.37|384.93|382.53|384.93|382.53|384.77|382.37|0
1629735920000|2021-08-23 16:25:20|385.09|382.69|385.09|382.69|385.09|382.69|384.93|382.53|0
1629735930000|2021-08-23 16:25:30|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629735940000|2021-08-23 16:25:40|385.09|382.69|384.93|382.53|385.09|382.69|384.93|382.53|0
1629735990000|2021-08-23 16:26:30|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1629736010000|2021-08-23 16:26:50|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629736020000|2021-08-23 16:27:00|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1629736060000|2021-08-23 16:27:40|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629736070000|2021-08-23 16:27:50|385.09|382.69|385.09|382.69|385.09|382.69|384.93|382.53|0
1629736110000|2021-08-23 16:28:30|385.26|382.86|385.26|382.86|385.26|382.86|385.26|382.86|0
1629736120000|2021-08-23 16:28:40|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1629736170000|2021-08-23 16:29:30|385.17|382.77|385.26|382.86|385.26|382.86|385.17|382.77|0
1629736180000|2021-08-23 16:29:40|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1629736200000|2021-08-23 16:30:00|385.26|382.86|385.26|382.86|385.42|383.02|385.26|382.86|0
1629736220000|2021-08-23 16:30:20|385.42|383.02|385.75|383.35|385.75|383.35|385.42|383.02|0
1629736280000|2021-08-23 16:31:20|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1629736300000|2021-08-23 16:31:40|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1629736360000|2021-08-23 16:32:40|385.58|383.18|385.75|383.35|385.75|383.35|385.58|383.18|0
1629736380000|2021-08-23 16:33:00|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1629736390000|2021-08-23 16:33:10|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629736400000|2021-08-23 16:33:20|385.99|383.59|385.91|383.51|385.99|383.59|385.91|383.51|0
1629736430000|2021-08-23 16:33:50|385.83|383.43|385.91|383.51|385.91|383.51|385.83|383.43|0
1629736450000|2021-08-23 16:34:10|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1629736460000|2021-08-23 16:34:20|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1629736490000|2021-08-23 16:34:50|385.42|383.02|385.42|383.02|385.42|383.02|385.42|383.02|0
1629736540000|2021-08-23 16:35:40|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1629736550000|2021-08-23 16:35:50|385.42|383.02|385.42|383.02|385.42|383.02|385.42|383.02|0
1629736610000|2021-08-23 16:36:50|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1629736630000|2021-08-23 16:37:10|385.09|382.69|384.93|382.53|385.09|382.69|384.93|382.53|0
1629736640000|2021-08-23 16:37:20|385.09|382.69|384.93|382.53|385.09|382.69|384.93|382.53|0
1629736650000|2021-08-23 16:37:30|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1629736670000|2021-08-23 16:37:50|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1629736680000|2021-08-23 16:38:00|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1629736690000|2021-08-23 16:38:10|384.93|382.53|385.09|382.69|385.09|382.69|384.93|382.53|0
1629736700000|2021-08-23 16:38:20|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629736710000|2021-08-23 16:38:30|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1629736730000|2021-08-23 16:38:50|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629736760000|2021-08-23 16:39:20|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1629736770000|2021-08-23 16:39:30|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1629736800000|2021-08-23 16:40:00|385.17|382.77|385.09|382.69|385.17|382.77|385.09|382.69|0
1629736810000|2021-08-23 16:40:10|385.17|382.77|385.25|382.85|385.25|382.85|385.17|382.77|0
1629736840000|2021-08-23 16:40:40|385.42|383.02|385.25|382.85|385.42|383.02|385.25|382.85|0
1629736880000|2021-08-23 16:41:20|385.42|383.02|385.42|383.02|385.42|383.02|385.42|383.02|0
1629736910000|2021-08-23 16:41:50|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1629736940000|2021-08-23 16:42:20|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1629736950000|2021-08-23 16:42:30|385.91|383.51|386.07|383.67|386.07|383.67|385.91|383.51|0
1629736960000|2021-08-23 16:42:40|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1629736970000|2021-08-23 16:42:50|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1629736980000|2021-08-23 16:43:00|385.91|383.51|385.91|383.51|385.91|383.51|385.74|383.34|0
1629736990000|2021-08-23 16:43:10|385.74|383.34|385.58|383.18|385.74|383.34|385.58|383.18|0
1629737000000|2021-08-23 16:43:20|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1629737010000|2021-08-23 16:43:30|385.58|383.18|385.58|383.18|385.74|383.34|385.58|383.18|0
1629737020000|2021-08-23 16:43:40|385.74|383.34|385.58|383.18|385.74|383.34|385.58|383.18|0
1629737060000|2021-08-23 16:44:20|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1629737070000|2021-08-23 16:44:30|385.58|383.18|385.49|383.09|385.58|383.18|385.49|383.09|0
1629737080000|2021-08-23 16:44:40|385.58|383.18|385.74|383.34|385.74|383.34|385.58|383.18|0
1629737100000|2021-08-23 16:45:00|385.58|383.18|385.74|383.34|385.74|383.34|385.58|383.18|0
1629737110000|2021-08-23 16:45:10|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1629737130000|2021-08-23 16:45:30|385.74|383.34|385.66|383.26|385.74|383.34|385.58|383.18|0
1629737140000|2021-08-23 16:45:40|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1629737170000|2021-08-23 16:46:10|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1629737200000|2021-08-23 16:46:40|385.58|383.18|385.41|383.01|385.58|383.18|385.41|383.01|0
1629737220000|2021-08-23 16:47:00|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1629737230000|2021-08-23 16:47:10|385.16|382.76|385.09|382.69|385.16|382.76|385.09|382.69|0
1629737250000|2021-08-23 16:47:30|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1629737290000|2021-08-23 16:48:10|385.09|382.69|384.92|382.52|385.09|382.69|384.92|382.52|0
1629737320000|2021-08-23 16:48:40|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1629737330000|2021-08-23 16:48:50|384.92|382.52|384.76|382.36|384.92|382.52|384.76|382.36|0
1629737350000|2021-08-23 16:49:10|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1629737370000|2021-08-23 16:49:30|384.76|382.36|384.59|382.19|384.76|382.36|384.59|382.19|0
1629737380000|2021-08-23 16:49:40|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1629737390000|2021-08-23 16:49:50|384.27|381.87|384.27|381.87|384.27|381.87|384.1|381.7|0
1629737400000|2021-08-23 16:50:00|384.43|382.03|384.27|381.87|384.43|382.03|384.27|381.87|0
1629737410000|2021-08-23 16:50:10|383.94|381.54|384.1|381.7|384.1|381.7|383.94|381.54|0
1629737420000|2021-08-23 16:50:20|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1629737430000|2021-08-23 16:50:30|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1629737440000|2021-08-23 16:50:40|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1629737450000|2021-08-23 16:50:50|384.1|381.7|384.26|381.86|384.26|381.86|384.1|381.7|0
1629737470000|2021-08-23 16:51:10|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1629737500000|2021-08-23 16:51:40|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1629737510000|2021-08-23 16:51:50|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1629737540000|2021-08-23 16:52:20|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1629737550000|2021-08-23 16:52:30|385.16|382.76|385.08|382.68|385.16|382.76|385.08|382.68|0
1629737560000|2021-08-23 16:52:40|385.16|382.76|385.08|382.68|385.16|382.76|385.08|382.68|0
1629737570000|2021-08-23 16:52:50|385.25|382.85|385.08|382.68|385.25|382.85|385.08|382.68|0
1629737580000|2021-08-23 16:53:00|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1629737590000|2021-08-23 16:53:10|385.41|383.01|385.25|382.85|385.41|383.01|385.25|382.85|0
1629737620000|2021-08-23 16:53:40|385.41|383.01|385.41|383.01|385.41|383.01|385.25|382.85|0
1629737640000|2021-08-23 16:54:00|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1629737660000|2021-08-23 16:54:20|385.41|383.01|385.25|382.85|385.41|383.01|385.25|382.85|0
1629737670000|2021-08-23 16:54:30|385.33|382.93|385.08|382.68|385.33|382.93|385.08|382.68|0
1629737680000|2021-08-23 16:54:40|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1629737690000|2021-08-23 16:54:50|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1629737700000|2021-08-23 16:55:00|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1629737720000|2021-08-23 16:55:20|385.08|382.68|384.92|382.52|385.08|382.68|384.92|382.52|0
1629737750000|2021-08-23 16:55:50|385.08|382.68|384.92|382.52|385.08|382.68|384.92|382.52|0
1629737760000|2021-08-23 16:56:00|385.08|382.68|385.08|382.68|385.16|382.76|385.08|382.68|0
1629737790000|2021-08-23 16:56:30|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1629737800000|2021-08-23 16:56:40|385.08|382.68|385.25|382.85|385.41|383.01|385.08|382.68|0
1629737820000|2021-08-23 16:57:00|385.32|382.92|385.25|382.85|385.41|383.01|385.25|382.85|0
1629737830000|2021-08-23 16:57:10|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1629737850000|2021-08-23 16:57:30|385.25|382.85|385.41|383.01|385.41|383.01|385.25|382.85|0
1629737860000|2021-08-23 16:57:40|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1629737870000|2021-08-23 16:57:50|385.41|383.01|385.25|382.85|385.41|383.01|385.25|382.85|0
1629737880000|2021-08-23 16:58:00|385.32|382.92|385.25|382.85|385.32|382.92|385.25|382.85|0
1629737890000|2021-08-23 16:58:10|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1629737900000|2021-08-23 16:58:20|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1629737920000|2021-08-23 16:58:40|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1629737930000|2021-08-23 16:58:50|385.9|383.5|386.23|383.83|386.23|383.83|385.9|383.5|0
1629737940000|2021-08-23 16:59:00|386.39|383.99|386.56|384.16|386.56|384.16|386.39|383.99|0
1629737950000|2021-08-23 16:59:10|386.72|384.32|386.56|384.16|386.72|384.32|386.56|384.16|0
1629737960000|2021-08-23 16:59:20|386.72|384.32|386.72|384.32|386.72|384.32|386.56|384.16|0
1629737970000|2021-08-23 16:59:30|386.56|384.16|386.72|384.32|386.72|384.32|386.56|384.16|0
1629737990000|2021-08-23 16:59:50|386.89|384.49|387.21|384.81|387.21|384.81|386.89|384.49|0
1629738000000|2021-08-23 17:00:00|387.05|384.65|386.89|384.49|387.05|384.65|386.89|384.49|0
1629738010000|2021-08-23 17:00:10|386.72|384.32|386.72|384.32|386.72|384.32|386.56|384.16|0
1629738030000|2021-08-23 17:00:30|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629738040000|2021-08-23 17:00:40|386.72|384.32|386.89|384.49|386.89|384.49|386.72|384.32|0
1629738060000|2021-08-23 17:01:00|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629738070000|2021-08-23 17:01:10|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629738080000|2021-08-23 17:01:20|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629738090000|2021-08-23 17:01:30|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629738100000|2021-08-23 17:01:40|386.72|384.32|386.89|384.49|386.89|384.49|386.72|384.32|0
1629738110000|2021-08-23 17:01:50|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629738120000|2021-08-23 17:02:00|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629738130000|2021-08-23 17:02:10|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629738140000|2021-08-23 17:02:20|386.96|384.56|386.89|384.49|387.05|384.65|386.89|384.49|0
1629738150000|2021-08-23 17:02:30|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629738160000|2021-08-23 17:02:40|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1629738170000|2021-08-23 17:02:50|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629738200000|2021-08-23 17:03:20|386.88|384.48|386.96|384.56|386.96|384.56|386.88|384.48|0
1629738210000|2021-08-23 17:03:30|387.05|384.65|386.88|384.48|387.05|384.65|386.88|384.48|0
1629738220000|2021-08-23 17:03:40|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629738250000|2021-08-23 17:04:10|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629738260000|2021-08-23 17:04:20|387.05|384.65|387.21|384.81|387.21|384.81|387.05|384.65|0
1629738270000|2021-08-23 17:04:30|387.05|384.65|386.88|384.48|387.05|384.65|386.88|384.48|0
1629738280000|2021-08-23 17:04:40|387.05|384.65|386.88|384.48|387.05|384.65|386.88|384.48|0
1629738310000|2021-08-23 17:05:10|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629738320000|2021-08-23 17:05:20|386.56|384.16|386.56|384.16|386.72|384.32|386.56|384.16|0
1629738330000|2021-08-23 17:05:30|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629738340000|2021-08-23 17:05:40|386.56|384.16|386.72|384.32|386.72|384.32|386.56|384.16|0
1629738350000|2021-08-23 17:05:50|386.56|384.16|386.72|384.32|386.72|384.32|386.56|384.16|0
1629738360000|2021-08-23 17:06:00|386.63|384.23|386.55|384.15|386.63|384.23|386.55|384.15|0
1629738370000|2021-08-23 17:06:10|386.72|384.32|386.88|384.48|386.88|384.48|386.72|384.32|0
1629738390000|2021-08-23 17:06:30|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629738400000|2021-08-23 17:06:40|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629738420000|2021-08-23 17:07:00|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629738440000|2021-08-23 17:07:20|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629738480000|2021-08-23 17:08:00|386.72|384.32|386.8|384.4|386.8|384.4|386.72|384.32|0
1629738490000|2021-08-23 17:08:10|386.72|384.32|386.88|384.48|386.88|384.48|386.72|384.32|0
1629738500000|2021-08-23 17:08:20|386.8|384.4|386.88|384.48|386.88|384.48|386.72|384.32|0
1629738510000|2021-08-23 17:08:30|386.72|384.32|386.88|384.48|386.88|384.48|386.72|384.32|0
1629738540000|2021-08-23 17:09:00|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629738550000|2021-08-23 17:09:10|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1629738560000|2021-08-23 17:09:20|387.05|384.65|387.21|384.81|387.21|384.81|387.05|384.65|0
1629738580000|2021-08-23 17:09:40|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1629738600000|2021-08-23 17:10:00|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1629738610000|2021-08-23 17:10:10|387.38|384.98|387.37|384.97|387.38|384.98|387.37|384.97|0
1629738630000|2021-08-23 17:10:30|387.29|384.89|387.21|384.81|387.29|384.89|387.21|384.81|0
1629738640000|2021-08-23 17:10:40|387.05|384.65|386.88|384.48|387.05|384.65|386.88|384.48|0
1629738650000|2021-08-23 17:10:50|387.05|384.65|387.05|384.65|387.05|384.65|386.88|384.48|0
1629738660000|2021-08-23 17:11:00|386.88|384.48|386.88|384.48|387.05|384.65|386.88|384.48|0
1629738670000|2021-08-23 17:11:10|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629738690000|2021-08-23 17:11:30|386.96|384.56|387.05|384.65|387.05|384.65|386.96|384.56|0
1629738700000|2021-08-23 17:11:40|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1629738750000|2021-08-23 17:12:30|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1629738760000|2021-08-23 17:12:40|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629738770000|2021-08-23 17:12:50|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1629738780000|2021-08-23 17:13:00|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629738790000|2021-08-23 17:13:10|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1629738800000|2021-08-23 17:13:20|387.21|384.81|387.04|384.64|387.21|384.81|387.04|384.64|0
1629738820000|2021-08-23 17:13:40|387.21|384.81|387.21|384.81|387.21|384.81|387.12|384.72|0
1629738840000|2021-08-23 17:14:00|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1629738860000|2021-08-23 17:14:20|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629738880000|2021-08-23 17:14:40|387.45|385.05|387.37|384.97|387.45|385.05|387.37|384.97|0
1629738900000|2021-08-23 17:15:00|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1629738930000|2021-08-23 17:15:30|387.04|384.64|387.04|384.64|387.04|384.64|387.04|384.64|0
1629738960000|2021-08-23 17:16:00|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629738970000|2021-08-23 17:16:10|386.72|384.32|386.39|383.99|386.72|384.32|386.39|383.99|0
1629739010000|2021-08-23 17:16:50|386.22|383.82|386.39|383.99|386.39|383.99|386.22|383.82|0
1629739030000|2021-08-23 17:17:10|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1629739040000|2021-08-23 17:17:20|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629739060000|2021-08-23 17:17:40|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1629739070000|2021-08-23 17:17:50|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629739080000|2021-08-23 17:18:00|386.55|384.15|386.55|384.15|386.71|384.31|386.55|384.15|0
1629739110000|2021-08-23 17:18:30|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1629739130000|2021-08-23 17:18:50|386.06|383.66|386.22|383.82|386.22|383.82|386.06|383.66|0
1629739140000|2021-08-23 17:19:00|386.06|383.66|386.22|383.82|386.22|383.82|386.06|383.66|0
1629739160000|2021-08-23 17:19:20|386.06|383.66|386.06|383.66|386.14|383.74|386.06|383.66|0
1629739170000|2021-08-23 17:19:30|385.89|383.49|385.89|383.49|385.89|383.49|385.73|383.33|0
1629739200000|2021-08-23 17:20:00|385.73|383.33|385.56|383.16|385.73|383.33|385.56|383.16|0
1629739210000|2021-08-23 17:20:10|385.73|383.33|385.56|383.16|385.73|383.33|385.56|383.16|0
1629739250000|2021-08-23 17:20:50|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1629739260000|2021-08-23 17:21:00|385.56|383.16|385.56|383.16|385.56|383.16|385.56|383.16|0
1629739270000|2021-08-23 17:21:10|385.73|383.33|385.56|383.16|385.73|383.33|385.56|383.16|0
1629739280000|2021-08-23 17:21:20|385.4|383|385.56|383.16|385.56|383.16|385.4|383|0
1629739310000|2021-08-23 17:21:50|385.73|383.33|385.56|383.16|385.73|383.33|385.56|383.16|0
1629739340000|2021-08-23 17:22:20|385.4|383|385.56|383.16|385.56|383.16|385.4|383|0
1629739350000|2021-08-23 17:22:30|385.73|383.33|385.89|383.49|385.89|383.49|385.73|383.33|0
1629739370000|2021-08-23 17:22:50|385.73|383.33|385.73|383.33|385.81|383.41|385.73|383.33|0
1629739380000|2021-08-23 17:23:00|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1629739390000|2021-08-23 17:23:10|386.06|383.66|385.89|383.49|386.06|383.66|385.89|383.49|0
1629739410000|2021-08-23 17:23:30|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1629739420000|2021-08-23 17:23:40|385.89|383.49|385.4|383|385.89|383.49|385.4|383|0
1629739520000|2021-08-23 17:25:20|385.23|382.83|385.07|382.67|385.23|382.83|385.07|382.67|0
1629739570000|2021-08-23 17:26:10|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1629739580000|2021-08-23 17:26:20|384.58|382.18|384.41|382.01|384.58|382.18|384.41|382.01|0
1629739590000|2021-08-23 17:26:30|384.09|381.69|384.09|381.69|384.09|381.69|383.92|381.52|0
1629739600000|2021-08-23 17:26:40|383.92|381.52|384.09|381.69|384.09|381.69|383.92|381.52|0
1629739610000|2021-08-23 17:26:50|383.92|381.52|384.09|381.69|384.09|381.69|383.92|381.52|0
1629739620000|2021-08-23 17:27:00|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1629739650000|2021-08-23 17:27:30|383.59|381.19|383.92|381.52|383.92|381.52|383.59|381.19|0
1629739660000|2021-08-23 17:27:40|384.09|381.69|384.41|382.01|384.41|382.01|384.09|381.69|0
1629739670000|2021-08-23 17:27:50|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1629739700000|2021-08-23 17:28:20|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1629739710000|2021-08-23 17:28:30|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1629739720000|2021-08-23 17:28:40|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1629739740000|2021-08-23 17:29:00|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1629739750000|2021-08-23 17:29:10|384.33|381.93|384.41|382.01|384.41|382.01|384.33|381.93|0
1629739760000|2021-08-23 17:29:20|384.25|381.85|384.41|382.01|384.41|382.01|384.25|381.85|0
1629739770000|2021-08-23 17:29:30|384.58|382.18|384.25|381.85|384.58|382.18|384.25|381.85|0
1629739780000|2021-08-23 17:29:40|384.08|381.68|384.25|381.85|384.25|381.85|384.08|381.68|0
1629739790000|2021-08-23 17:29:50|384.16|381.76|384.08|381.68|384.16|381.76|384.08|381.68|0
1629739800000|2021-08-23 17:30:00|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1629739810000|2021-08-23 17:30:10|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629739820000|2021-08-23 17:30:20|383.92|381.52|383.76|381.36|383.92|381.52|383.76|381.36|0
1629739840000|2021-08-23 17:30:40|383.59|381.19|383.76|381.36|383.76|381.36|383.59|381.19|0
1629739850000|2021-08-23 17:30:50|383.92|381.52|384.08|381.68|384.08|381.68|383.92|381.52|0
1629739860000|2021-08-23 17:31:00|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1629739870000|2021-08-23 17:31:10|384.08|381.68|384.41|382.01|384.41|382.01|384.08|381.68|0
1629739900000|2021-08-23 17:31:40|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629739940000|2021-08-23 17:32:20|384.65|382.25|384.74|382.34|384.74|382.34|384.65|382.25|0
1629739950000|2021-08-23 17:32:30|384.58|382.18|384.41|382.01|384.58|382.18|384.41|382.01|0
1629739960000|2021-08-23 17:32:40|384.57|382.17|384.41|382.01|384.57|382.17|384.41|382.01|0
1629739970000|2021-08-23 17:32:50|384.49|382.09|384.57|382.17|384.57|382.17|384.49|382.09|0
1629739980000|2021-08-23 17:33:00|384.41|382.01|384.57|382.17|384.57|382.17|384.41|382.01|0
1629740010000|2021-08-23 17:33:30|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1629740020000|2021-08-23 17:33:40|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1629740040000|2021-08-23 17:34:00|385.07|382.67|385.07|382.67|385.07|382.67|385.07|382.67|0
1629740050000|2021-08-23 17:34:10|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1629740060000|2021-08-23 17:34:20|385.07|382.67|385.07|382.67|385.07|382.67|385.07|382.67|0
1629740070000|2021-08-23 17:34:30|384.98|382.58|384.98|382.58|384.98|382.58|384.98|382.58|0
1629740080000|2021-08-23 17:34:40|385.07|382.67|385.07|382.67|385.07|382.67|385.07|382.67|0
1629740090000|2021-08-23 17:34:50|385.23|382.83|385.14|382.74|385.23|382.83|385.07|382.67|0
1629740100000|2021-08-23 17:35:00|385.23|382.83|385.07|382.67|385.23|382.83|385.07|382.67|0
1629740110000|2021-08-23 17:35:10|385.23|382.83|385.07|382.67|385.23|382.83|385.07|382.67|0
1629740120000|2021-08-23 17:35:20|385.23|382.83|385.07|382.67|385.23|382.83|385.07|382.67|0
1629740140000|2021-08-23 17:35:40|385.23|382.83|384.08|381.68|385.23|382.83|384.08|381.68|0
1629740150000|2021-08-23 17:35:50|384.25|381.85|384.08|381.68|384.25|381.85|384.08|381.68|0
1629740160000|2021-08-23 17:36:00|383.92|381.52|384.08|381.68|384.08|381.68|383.92|381.52|0
1629740180000|2021-08-23 17:36:20|383.92|381.52|383.59|381.19|383.92|381.52|383.59|381.19|0
1629740190000|2021-08-23 17:36:30|383.43|381.03|383.59|381.19|383.59|381.19|383.43|381.03|0
1629740200000|2021-08-23 17:36:40|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1629740220000|2021-08-23 17:37:00|383.26|380.86|383.59|381.19|383.59|381.19|383.26|380.86|0
1629740230000|2021-08-23 17:37:10|383.43|381.03|383.59|381.19|383.59|381.19|383.43|381.03|0
1629740240000|2021-08-23 17:37:20|383.43|381.03|383.75|381.35|383.75|381.35|383.43|381.03|0
1629740250000|2021-08-23 17:37:30|383.59|381.19|383.75|381.35|383.75|381.35|383.59|381.19|0
1629740260000|2021-08-23 17:37:40|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1629740270000|2021-08-23 17:37:50|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1629740280000|2021-08-23 17:38:00|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1629740290000|2021-08-23 17:38:10|383.1|380.7|382.94|380.54|383.1|380.7|382.94|380.54|0
1629740300000|2021-08-23 17:38:20|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1629740310000|2021-08-23 17:38:30|382.94|380.54|382.77|380.37|382.94|380.54|382.77|380.37|0
1629740320000|2021-08-23 17:38:40|382.94|380.54|382.94|380.54|382.94|380.54|382.94|380.54|0
1629740330000|2021-08-23 17:38:50|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1629740340000|2021-08-23 17:39:00|382.61|380.21|382.44|380.04|382.61|380.21|382.44|380.04|0
1629740360000|2021-08-23 17:39:20|382.28|379.88|382.44|380.04|382.44|380.04|382.28|379.88|0
1629740370000|2021-08-23 17:39:30|382.28|379.88|382.61|380.21|382.61|380.21|382.28|379.88|0
1629740380000|2021-08-23 17:39:40|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1629740400000|2021-08-23 17:40:00|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1629740410000|2021-08-23 17:40:10|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1629740420000|2021-08-23 17:40:20|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1629740440000|2021-08-23 17:40:40|383.1|380.7|383.26|380.86|383.26|380.86|383.1|380.7|0
1629740450000|2021-08-23 17:40:50|383.1|380.7|383.26|380.86|383.26|380.86|383.1|380.7|0
1629740460000|2021-08-23 17:41:00|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1629740470000|2021-08-23 17:41:10|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1629740480000|2021-08-23 17:41:20|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1629740500000|2021-08-23 17:41:40|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1629740510000|2021-08-23 17:41:50|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1629740520000|2021-08-23 17:42:00|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1629740550000|2021-08-23 17:42:30|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1629740560000|2021-08-23 17:42:40|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1629740570000|2021-08-23 17:42:50|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629740580000|2021-08-23 17:43:00|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629740600000|2021-08-23 17:43:20|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629740630000|2021-08-23 17:43:50|383.99|381.59|384.08|381.68|384.08|381.68|383.99|381.59|0
1629740640000|2021-08-23 17:44:00|384.24|381.84|383.91|381.51|384.24|381.84|383.91|381.51|0
1629740650000|2021-08-23 17:44:10|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629740660000|2021-08-23 17:44:20|383.91|381.51|383.91|381.51|383.91|381.51|383.75|381.35|0
1629740670000|2021-08-23 17:44:30|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1629740680000|2021-08-23 17:44:40|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1629740690000|2021-08-23 17:44:50|383.75|381.35|383.91|381.51|383.91|381.51|383.75|381.35|0
1629740700000|2021-08-23 17:45:00|383.75|381.35|383.91|381.51|383.91|381.51|383.75|381.35|0
1629740710000|2021-08-23 17:45:10|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629740720000|2021-08-23 17:45:20|384.24|381.84|384.08|381.68|384.24|381.84|384.08|381.68|0
1629740730000|2021-08-23 17:45:30|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629740750000|2021-08-23 17:45:50|384.08|381.68|384.24|381.84|384.24|381.84|384.08|381.68|0
1629740780000|2021-08-23 17:46:20|384.41|382.01|384.24|381.84|384.41|382.01|384.24|381.84|0
1629740790000|2021-08-23 17:46:30|384.08|381.68|384.24|381.84|384.24|381.84|384.08|381.68|0
1629740800000|2021-08-23 17:46:40|384.08|381.68|383.91|381.51|384.08|381.68|383.91|381.51|0
1629740830000|2021-08-23 17:47:10|384.08|381.68|384.08|381.68|384.08|381.68|383.91|381.51|0
1629740840000|2021-08-23 17:47:20|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629740850000|2021-08-23 17:47:30|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629740880000|2021-08-23 17:48:00|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1629740890000|2021-08-23 17:48:10|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629740930000|2021-08-23 17:48:50|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629740940000|2021-08-23 17:49:00|384.08|381.68|384.24|381.84|384.24|381.84|384.08|381.68|0
1629740950000|2021-08-23 17:49:10|384.4|382|384.4|382|384.4|382|384.4|382|0
1629740980000|2021-08-23 17:49:40|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629741000000|2021-08-23 17:50:00|384.73|382.33|384.57|382.17|384.73|382.33|384.57|382.17|0
1629741020000|2021-08-23 17:50:20|384.4|382|384.4|382|384.57|382.17|384.4|382|0
1629741030000|2021-08-23 17:50:30|384.24|381.84|384.4|382|384.4|382|384.24|381.84|0
1629741040000|2021-08-23 17:50:40|384.57|382.17|384.4|382|384.57|382.17|384.4|382|0
1629741050000|2021-08-23 17:50:50|384.57|382.17|384.48|382.08|384.57|382.17|384.48|382.08|0
1629741060000|2021-08-23 17:51:00|384.4|382|384.57|382.17|384.57|382.17|384.4|382|0
1629741070000|2021-08-23 17:51:10|384.24|381.84|384.4|382|384.4|382|384.24|381.84|0
1629741110000|2021-08-23 17:51:50|384.57|382.17|384.4|382|384.57|382.17|384.4|382|0
1629741120000|2021-08-23 17:52:00|384.24|381.84|384.24|381.84|384.4|382|384.24|381.84|0
1629741130000|2021-08-23 17:52:10|384.4|382|384.24|381.84|384.4|382|384.24|381.84|0
1629741140000|2021-08-23 17:52:20|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629741160000|2021-08-23 17:52:40|384.24|381.84|384.08|381.68|384.24|381.84|384.08|381.68|0
1629741170000|2021-08-23 17:52:50|384.24|381.84|384.4|382|384.4|382|384.24|381.84|0
1629741230000|2021-08-23 17:53:50|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629741240000|2021-08-23 17:54:00|384.4|382|384.4|382|384.4|382|384.4|382|0
1629741250000|2021-08-23 17:54:10|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629741260000|2021-08-23 17:54:20|384.4|382|384.4|382|384.57|382.17|384.4|382|0
1629741270000|2021-08-23 17:54:30|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629741310000|2021-08-23 17:55:10|384.4|382|384.57|382.17|384.57|382.17|384.4|382|0
1629741320000|2021-08-23 17:55:20|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1629741340000|2021-08-23 17:55:40|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629741350000|2021-08-23 17:55:50|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1629741380000|2021-08-23 17:56:20|384.57|382.17|384.64|382.24|384.64|382.24|384.57|382.17|0
1629741390000|2021-08-23 17:56:30|384.73|382.33|384.56|382.16|384.73|382.33|384.56|382.16|0
1629741400000|2021-08-23 17:56:40|384.73|382.33|384.73|382.33|384.73|382.33|384.56|382.16|0
1629741410000|2021-08-23 17:56:50|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629741420000|2021-08-23 17:57:00|384.48|382.08|384.4|382|384.56|382.16|384.4|382|0
1629741430000|2021-08-23 17:57:10|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629741440000|2021-08-23 17:57:20|384.4|382|384.4|382|384.4|382|384.4|382|0
1629741450000|2021-08-23 17:57:30|384.07|381.67|384.24|381.84|384.24|381.84|384.07|381.67|0
1629741480000|2021-08-23 17:58:00|384.15|381.75|384.24|381.84|384.24|381.84|384.15|381.75|0
1629741490000|2021-08-23 17:58:10|384.4|382|384.4|382|384.4|382|384.4|382|0
1629741500000|2021-08-23 17:58:20|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629741520000|2021-08-23 17:58:40|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1629741530000|2021-08-23 17:58:50|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1629741540000|2021-08-23 17:59:00|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1629741550000|2021-08-23 17:59:10|384.24|381.84|384.15|381.75|384.24|381.84|384.07|381.67|0
1629741560000|2021-08-23 17:59:20|384.07|381.67|384.07|381.67|384.24|381.84|384.07|381.67|0
1629741570000|2021-08-23 17:59:30|384.24|381.84|384.07|381.67|384.24|381.84|384.07|381.67|0
1629741580000|2021-08-23 17:59:40|383.91|381.51|384.07|381.67|384.07|381.67|383.91|381.51|0
1629741590000|2021-08-23 17:59:50|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629741600000|2021-08-23 18:00:00|384.4|382|384.24|381.84|384.4|382|384.24|381.84|0
1629741610000|2021-08-23 18:00:10|384.4|382|384.07|381.67|384.56|382.16|384.07|381.67|0
1629741620000|2021-08-23 18:00:20|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629741630000|2021-08-23 18:00:30|384.07|381.67|384.24|381.84|384.24|381.84|384.07|381.67|0
1629741640000|2021-08-23 18:00:40|384.15|381.75|384.24|381.84|384.24|381.84|384.07|381.67|0
1629741650000|2021-08-23 18:00:50|384.4|382|384.4|382|384.4|382|384.24|381.84|0
1629741660000|2021-08-23 18:01:00|384.24|381.84|384.4|382|384.4|382|384.24|381.84|0
1629741670000|2021-08-23 18:01:10|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629741680000|2021-08-23 18:01:20|384.4|382|384.24|381.84|384.4|382|384.24|381.84|0
1629741690000|2021-08-23 18:01:30|384.4|382|384.4|382|384.4|382|384.4|382|0
1629741720000|2021-08-23 18:02:00|384.56|382.16|384.4|382|384.56|382.16|384.4|382|0
1629741750000|2021-08-23 18:02:30|384.23|381.83|384.4|382|384.4|382|384.23|381.83|0
1629741760000|2021-08-23 18:02:40|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629741770000|2021-08-23 18:02:50|384.73|382.33|384.73|382.33|384.73|382.33|384.56|382.16|0
1629741780000|2021-08-23 18:03:00|384.89|382.49|384.73|382.33|384.89|382.49|384.73|382.33|0
1629741790000|2021-08-23 18:03:10|384.89|382.49|384.89|382.49|384.89|382.49|384.89|382.49|0
1629741800000|2021-08-23 18:03:20|385.05|382.65|384.89|382.49|385.05|382.65|384.89|382.49|0
1629741810000|2021-08-23 18:03:30|385.05|382.65|384.89|382.49|385.05|382.65|384.89|382.49|0
1629741820000|2021-08-23 18:03:40|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1629741830000|2021-08-23 18:03:50|384.56|382.16|384.4|382|384.56|382.16|384.4|382|0
1629741840000|2021-08-23 18:04:00|384.56|382.16|384.89|382.49|384.89|382.49|384.56|382.16|0
1629741850000|2021-08-23 18:04:10|384.73|382.33|384.89|382.49|384.89|382.49|384.73|382.33|0
1629741860000|2021-08-23 18:04:20|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1629741900000|2021-08-23 18:05:00|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1629741920000|2021-08-23 18:05:20|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1629741930000|2021-08-23 18:05:30|385.22|382.82|385.38|382.98|385.38|382.98|385.22|382.82|0
1629741950000|2021-08-23 18:05:50|385.22|382.82|385.3|382.9|385.3|382.9|385.22|382.82|0
1629741960000|2021-08-23 18:06:00|385.38|382.98|385.54|383.14|385.54|383.14|385.38|382.98|0
1629741980000|2021-08-23 18:06:20|385.71|383.31|385.54|383.14|385.71|383.31|385.54|383.14|0
1629742000000|2021-08-23 18:06:40|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1629742010000|2021-08-23 18:06:50|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1629742020000|2021-08-23 18:07:00|385.62|383.22|385.54|383.14|385.62|383.22|385.38|382.98|0
1629742030000|2021-08-23 18:07:10|385.46|383.06|385.38|382.98|385.46|383.06|385.22|382.82|0
1629742040000|2021-08-23 18:07:20|385.29|382.89|385.38|382.98|385.38|382.98|385.22|382.82|0
1629742050000|2021-08-23 18:07:30|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1629742090000|2021-08-23 18:08:10|385.71|383.31|385.54|383.14|385.71|383.31|385.54|383.14|0
1629742110000|2021-08-23 18:08:30|385.38|382.98|385.54|383.14|385.54|383.14|385.38|382.98|0
1629742140000|2021-08-23 18:09:00|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1629742150000|2021-08-23 18:09:10|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1629742160000|2021-08-23 18:09:20|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1629742170000|2021-08-23 18:09:30|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1629742180000|2021-08-23 18:09:40|385.38|382.98|385.46|383.06|385.46|383.06|385.38|382.98|0
1629742190000|2021-08-23 18:09:50|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1629742200000|2021-08-23 18:10:00|385.38|382.98|385.54|383.14|385.54|383.14|385.38|382.98|0
1629742220000|2021-08-23 18:10:20|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1629742240000|2021-08-23 18:10:40|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1629742250000|2021-08-23 18:10:50|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1629742260000|2021-08-23 18:11:00|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1629742280000|2021-08-23 18:11:20|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1629742300000|2021-08-23 18:11:40|385.79|383.39|385.71|383.31|385.79|383.39|385.71|383.31|0
1629742330000|2021-08-23 18:12:10|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1629742360000|2021-08-23 18:12:40|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1629742370000|2021-08-23 18:12:50|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1629742380000|2021-08-23 18:13:00|386.03|383.63|385.87|383.47|386.03|383.63|385.87|383.47|0
1629742390000|2021-08-23 18:13:10|386.03|383.63|385.87|383.47|386.03|383.63|385.87|383.47|0
1629742430000|2021-08-23 18:13:50|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1629742440000|2021-08-23 18:14:00|385.54|383.14|384.72|382.32|385.54|383.14|384.72|382.32|0
1629742450000|2021-08-23 18:14:10|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629742480000|2021-08-23 18:14:40|384.39|381.99|384.23|381.83|384.39|381.99|384.23|381.83|0
1629742490000|2021-08-23 18:14:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629742500000|2021-08-23 18:15:00|384.56|382.16|384.31|381.91|384.56|382.16|384.23|381.83|0
1629742510000|2021-08-23 18:15:10|384.23|381.83|383.9|381.5|384.23|381.83|383.9|381.5|0
1629742520000|2021-08-23 18:15:20|384.07|381.67|384.39|381.99|384.39|381.99|384.07|381.67|0
1629742530000|2021-08-23 18:15:30|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629742540000|2021-08-23 18:15:40|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629742550000|2021-08-23 18:15:50|384.23|381.83|384.23|381.83|384.39|381.99|384.23|381.83|0
1629742560000|2021-08-23 18:16:00|384.31|381.91|384.39|381.99|384.39|381.99|384.31|381.91|0
1629742580000|2021-08-23 18:16:20|384.56|382.16|384.39|381.99|384.56|382.16|384.39|381.99|0
1629742600000|2021-08-23 18:16:40|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629742620000|2021-08-23 18:17:00|384.31|381.91|384.23|381.83|384.31|381.91|384.23|381.83|0
1629742630000|2021-08-23 18:17:10|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1629742640000|2021-08-23 18:17:20|383.9|381.5|383.9|381.5|384.06|381.66|383.9|381.5|0
1629742660000|2021-08-23 18:17:40|383.74|381.34|383.9|381.5|383.9|381.5|383.74|381.34|0
1629742670000|2021-08-23 18:17:50|383.74|381.34|383.74|381.34|383.9|381.5|383.74|381.34|0
1629742680000|2021-08-23 18:18:00|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1629742690000|2021-08-23 18:18:10|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1629742700000|2021-08-23 18:18:20|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629742710000|2021-08-23 18:18:30|384.39|381.99|384.23|381.83|384.39|381.99|384.23|381.83|0
1629742720000|2021-08-23 18:18:40|384.39|381.99|384.39|381.99|384.39|381.99|384.23|381.83|0
1629742730000|2021-08-23 18:18:50|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629742740000|2021-08-23 18:19:00|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1629742750000|2021-08-23 18:19:10|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1629742760000|2021-08-23 18:19:20|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1629742770000|2021-08-23 18:19:30|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1629742790000|2021-08-23 18:19:50|384.72|382.32|384.88|382.48|384.88|382.48|384.72|382.32|0
1629742800000|2021-08-23 18:20:00|385.05|382.65|384.88|382.48|385.05|382.65|384.88|382.48|0
1629742820000|2021-08-23 18:20:20|385.05|382.65|385.21|382.81|385.21|382.81|385.05|382.65|0
1629742830000|2021-08-23 18:20:30|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629742840000|2021-08-23 18:20:40|385.54|383.14|385.37|382.97|385.54|383.14|385.37|382.97|0
1629742850000|2021-08-23 18:20:50|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1629742860000|2021-08-23 18:21:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629742870000|2021-08-23 18:21:10|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1629742880000|2021-08-23 18:21:20|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1629742890000|2021-08-23 18:21:30|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1629742900000|2021-08-23 18:21:40|384.96|382.56|385.05|382.65|385.05|382.65|384.96|382.56|0
1629742910000|2021-08-23 18:21:50|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1629742920000|2021-08-23 18:22:00|385.37|382.97|385.21|382.81|385.37|382.97|385.21|382.81|0
1629742960000|2021-08-23 18:22:40|385.05|382.65|384.88|382.48|385.05|382.65|384.88|382.48|0
1629742980000|2021-08-23 18:23:00|384.72|382.32|384.55|382.15|384.72|382.32|384.55|382.15|0
1629742990000|2021-08-23 18:23:10|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629743000000|2021-08-23 18:23:20|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629743010000|2021-08-23 18:23:30|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629743020000|2021-08-23 18:23:40|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1629743030000|2021-08-23 18:23:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629743040000|2021-08-23 18:24:00|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1629743050000|2021-08-23 18:24:10|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1629743060000|2021-08-23 18:24:20|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1629743070000|2021-08-23 18:24:30|384.63|382.23|384.72|382.32|384.72|382.32|384.63|382.23|0
1629743090000|2021-08-23 18:24:50|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1629743100000|2021-08-23 18:25:00|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1629743120000|2021-08-23 18:25:20|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1629743130000|2021-08-23 18:25:30|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1629743140000|2021-08-23 18:25:40|384.63|382.23|384.72|382.32|384.72|382.32|384.55|382.15|0
1629743150000|2021-08-23 18:25:50|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1629743160000|2021-08-23 18:26:00|384.72|382.32|384.63|382.23|384.72|382.32|384.63|382.23|0
1629743170000|2021-08-23 18:26:10|384.72|382.32|384.88|382.48|384.88|382.48|384.72|382.32|0
1629743180000|2021-08-23 18:26:20|384.8|382.4|384.72|382.32|384.8|382.4|384.72|382.32|0
1629743190000|2021-08-23 18:26:30|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1629743220000|2021-08-23 18:27:00|384.55|382.15|384.63|382.23|384.63|382.23|384.55|382.15|0
1629743230000|2021-08-23 18:27:10|384.55|382.15|384.72|382.32|384.72|382.32|384.55|382.15|0
1629743240000|2021-08-23 18:27:20|384.55|382.15|384.47|382.07|384.55|382.15|384.47|382.07|0
1629743250000|2021-08-23 18:27:30|384.55|382.15|384.72|382.32|384.72|382.32|384.39|381.99|0
1629743270000|2021-08-23 18:27:50|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1629743290000|2021-08-23 18:28:10|385.04|382.64|384.88|382.48|385.04|382.64|384.88|382.48|0
1629743300000|2021-08-23 18:28:20|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1629743310000|2021-08-23 18:28:30|384.88|382.48|384.88|382.48|384.88|382.48|384.72|382.32|0
1629743330000|2021-08-23 18:28:50|384.72|382.32|384.72|382.32|384.79|382.39|384.72|382.32|0
1629743340000|2021-08-23 18:29:00|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1629743350000|2021-08-23 18:29:10|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1629743370000|2021-08-23 18:29:30|384.39|381.99|384.55|382.15|384.55|382.15|384.39|381.99|0
1629743380000|2021-08-23 18:29:40|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629743390000|2021-08-23 18:29:50|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1629743400000|2021-08-23 18:30:00|384.55|382.15|384.22|381.82|384.55|382.15|384.22|381.82|0
1629743410000|2021-08-23 18:30:10|384.39|381.99|384.39|381.99|384.39|381.99|384.22|381.82|0
1629743420000|2021-08-23 18:30:20|384.22|381.82|384.39|381.99|384.39|381.99|384.22|381.82|0
1629743440000|2021-08-23 18:30:40|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1629743450000|2021-08-23 18:30:50|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1629743470000|2021-08-23 18:31:10|384.55|382.15|384.71|382.31|384.71|382.31|384.55|382.15|0
1629743480000|2021-08-23 18:31:20|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1629743490000|2021-08-23 18:31:30|384.96|382.56|385.04|382.64|385.04|382.64|384.88|382.48|0
1629743500000|2021-08-23 18:31:40|384.88|382.48|384.88|382.48|385.04|382.64|384.88|382.48|0
1629743520000|2021-08-23 18:32:00|385.04|382.64|385.21|382.81|385.21|382.81|385.04|382.64|0
1629743540000|2021-08-23 18:32:20|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629743570000|2021-08-23 18:32:50|384.88|382.48|385.04|382.64|385.04|382.64|384.88|382.48|0
1629743590000|2021-08-23 18:33:10|384.88|382.48|384.96|382.56|384.96|382.56|384.88|382.48|0
1629743600000|2021-08-23 18:33:20|384.88|382.48|385.04|382.64|385.04|382.64|384.88|382.48|0
1629743620000|2021-08-23 18:33:40|384.88|382.48|384.88|382.48|384.96|382.56|384.88|382.48|0
1629743630000|2021-08-23 18:33:50|384.96|382.56|385.04|382.64|385.04|382.64|384.88|382.48|0
1629743670000|2021-08-23 18:34:30|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629743690000|2021-08-23 18:34:50|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629743720000|2021-08-23 18:35:20|385.53|383.13|385.37|382.97|385.53|383.13|385.37|382.97|0
1629743790000|2021-08-23 18:36:30|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629743800000|2021-08-23 18:36:40|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629743810000|2021-08-23 18:36:50|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629743820000|2021-08-23 18:37:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629743850000|2021-08-23 18:37:30|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629743860000|2021-08-23 18:37:40|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629743880000|2021-08-23 18:38:00|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629743890000|2021-08-23 18:38:10|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629743910000|2021-08-23 18:38:30|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1629743940000|2021-08-23 18:39:00|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1629743970000|2021-08-23 18:39:30|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629744000000|2021-08-23 18:40:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629744010000|2021-08-23 18:40:10|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629744060000|2021-08-23 18:41:00|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1629744140000|2021-08-23 18:42:20|385.86|383.46|385.69|383.29|385.86|383.46|385.69|383.29|0
1629744160000|2021-08-23 18:42:40|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629744180000|2021-08-23 18:43:00|385.37|382.97|385.37|382.97|385.37|382.97|385.2|382.8|0
1629744190000|2021-08-23 18:43:10|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1629744210000|2021-08-23 18:43:30|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1629744220000|2021-08-23 18:43:40|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1629744230000|2021-08-23 18:43:50|385.2|382.8|385.36|382.96|385.36|382.96|385.2|382.8|0
1629744240000|2021-08-23 18:44:00|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629744260000|2021-08-23 18:44:20|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1629744270000|2021-08-23 18:44:30|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629744290000|2021-08-23 18:44:50|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629744300000|2021-08-23 18:45:00|385.2|382.8|385.04|382.64|385.2|382.8|385.04|382.64|0
1629744310000|2021-08-23 18:45:10|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629744320000|2021-08-23 18:45:20|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629744330000|2021-08-23 18:45:30|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629744340000|2021-08-23 18:45:40|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1629744350000|2021-08-23 18:45:50|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629744360000|2021-08-23 18:46:00|385.28|382.88|385.36|382.96|385.36|382.96|385.28|382.88|0
1629744380000|2021-08-23 18:46:20|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629744410000|2021-08-23 18:46:50|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1629744430000|2021-08-23 18:47:10|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1629744440000|2021-08-23 18:47:20|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1629744450000|2021-08-23 18:47:30|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1629744500000|2021-08-23 18:48:20|385.69|383.29|385.69|383.29|385.86|383.46|385.69|383.29|0
1629744520000|2021-08-23 18:48:40|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1629744530000|2021-08-23 18:48:50|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1629744570000|2021-08-23 18:49:30|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629744600000|2021-08-23 18:50:00|386.02|383.62|386.1|383.7|386.1|383.7|385.85|383.45|0
1629744610000|2021-08-23 18:50:10|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629744630000|2021-08-23 18:50:30|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1629744640000|2021-08-23 18:50:40|386.1|383.7|386.1|383.7|386.1|383.7|386.1|383.7|0
1629744650000|2021-08-23 18:50:50|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629744660000|2021-08-23 18:51:00|386.02|383.62|386.18|383.78|386.18|383.78|386.02|383.62|0
1629744670000|2021-08-23 18:51:10|386.02|383.62|386.18|383.78|386.18|383.78|386.02|383.62|0
1629744710000|2021-08-23 18:51:50|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629744730000|2021-08-23 18:52:10|386.51|384.11|386.35|383.95|386.51|384.11|386.35|383.95|0
1629744760000|2021-08-23 18:52:40|386.18|383.78|386.35|383.95|386.35|383.95|386.18|383.78|0
1629744780000|2021-08-23 18:53:00|386.51|384.11|386.67|384.27|386.67|384.27|386.51|384.11|0
1629744790000|2021-08-23 18:53:10|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629744840000|2021-08-23 18:54:00|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629744870000|2021-08-23 18:54:30|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629744890000|2021-08-23 18:54:50|386.67|384.27|386.67|384.27|386.67|384.27|386.67|384.27|0
1629744900000|2021-08-23 18:55:00|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629744950000|2021-08-23 18:55:50|386.67|384.27|386.67|384.27|386.67|384.27|386.67|384.27|0
1629745020000|2021-08-23 18:57:00|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629745040000|2021-08-23 18:57:20|386.67|384.27|386.42|384.02|386.67|384.27|386.42|384.02|0
1629745050000|2021-08-23 18:57:30|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629745070000|2021-08-23 18:57:50|386.34|383.94|386.51|384.11|386.51|384.11|386.34|383.94|0
1629745110000|2021-08-23 18:58:30|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1629745130000|2021-08-23 18:58:50|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629745150000|2021-08-23 18:59:10|386.34|383.94|386.26|383.86|386.34|383.94|386.26|383.86|0
1629745160000|2021-08-23 18:59:20|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1629745180000|2021-08-23 18:59:40|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629745220000|2021-08-23 19:00:20|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629745230000|2021-08-23 19:00:30|386.18|383.78|386.01|383.61|386.18|383.78|386.01|383.61|0
1629745280000|2021-08-23 19:01:20|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629745340000|2021-08-23 19:02:20|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629745350000|2021-08-23 19:02:30|385.85|383.45|385.85|383.45|386.01|383.61|385.85|383.45|0
1629745370000|2021-08-23 19:02:50|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629745410000|2021-08-23 19:03:30|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629745420000|2021-08-23 19:03:40|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629745430000|2021-08-23 19:03:50|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629745440000|2021-08-23 19:04:00|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1629745450000|2021-08-23 19:04:10|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629745460000|2021-08-23 19:04:20|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1629745480000|2021-08-23 19:04:40|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629745530000|2021-08-23 19:05:30|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629745570000|2021-08-23 19:06:10|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629745600000|2021-08-23 19:06:40|386.34|383.94|386.34|383.94|386.34|383.94|386.18|383.78|0
1629745630000|2021-08-23 19:07:10|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629745650000|2021-08-23 19:07:30|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629745660000|2021-08-23 19:07:40|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629745670000|2021-08-23 19:07:50|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629745720000|2021-08-23 19:08:40|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629745740000|2021-08-23 19:09:00|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629745770000|2021-08-23 19:09:30|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629745780000|2021-08-23 19:09:40|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629745790000|2021-08-23 19:09:50|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629745800000|2021-08-23 19:10:00|385.68|383.28|385.35|382.95|385.68|383.28|385.35|382.95|0
1629745810000|2021-08-23 19:10:10|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1629745820000|2021-08-23 19:10:20|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629745840000|2021-08-23 19:10:40|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629745870000|2021-08-23 19:11:10|385.68|383.28|385.52|383.12|385.68|383.28|385.52|383.12|0
1629745910000|2021-08-23 19:11:50|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1629745920000|2021-08-23 19:12:00|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1629745930000|2021-08-23 19:12:10|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1629745950000|2021-08-23 19:12:30|384.86|382.46|385.03|382.63|385.03|382.63|384.86|382.46|0
1629745960000|2021-08-23 19:12:40|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1629745970000|2021-08-23 19:12:50|383.79|381.39|383.62|381.22|383.79|381.39|383.62|381.22|0
1629745990000|2021-08-23 19:13:10|383.79|381.39|383.62|381.22|383.79|381.39|383.62|381.22|0
1629746000000|2021-08-23 19:13:20|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1629746010000|2021-08-23 19:13:30|383.95|381.55|384.03|381.63|384.03|381.63|383.95|381.55|0
1629746020000|2021-08-23 19:13:40|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1629746040000|2021-08-23 19:14:00|383.79|381.39|383.62|381.22|383.79|381.39|383.62|381.22|0
1629746060000|2021-08-23 19:14:20|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1629746080000|2021-08-23 19:14:40|383.95|381.55|383.79|381.39|383.95|381.55|383.79|381.39|0
1629746100000|2021-08-23 19:15:00|383.95|381.55|383.95|381.55|383.95|381.55|383.79|381.39|0
1629746110000|2021-08-23 19:15:10|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1629746120000|2021-08-23 19:15:20|383.95|381.55|383.79|381.39|383.95|381.55|383.79|381.39|0
1629746140000|2021-08-23 19:15:40|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1629746150000|2021-08-23 19:15:50|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1629746180000|2021-08-23 19:16:20|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1629746200000|2021-08-23 19:16:40|383.87|381.47|383.87|381.47|383.87|381.47|383.87|381.47|0
1629746210000|2021-08-23 19:16:50|383.95|381.55|383.79|381.39|383.95|381.55|383.79|381.39|0
1629746220000|2021-08-23 19:17:00|383.62|381.22|383.79|381.39|383.79|381.39|383.62|381.22|0
1629746240000|2021-08-23 19:17:20|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1629746250000|2021-08-23 19:17:30|383.7|381.3|383.62|381.22|383.7|381.3|383.62|381.22|0
1629746290000|2021-08-23 19:18:10|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1629746320000|2021-08-23 19:18:40|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1629746340000|2021-08-23 19:19:00|383.13|380.73|383.29|380.89|383.29|380.89|383.13|380.73|0
1629746360000|2021-08-23 19:19:20|383.13|380.73|383.29|380.89|383.29|380.89|383.13|380.73|0
1629746370000|2021-08-23 19:19:30|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1629746380000|2021-08-23 19:19:40|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1629746390000|2021-08-23 19:19:50|383.13|380.73|383.29|380.89|383.29|380.89|383.13|380.73|0
1629746400000|2021-08-23 19:20:00|383.13|380.73|382.97|380.57|383.13|380.73|382.97|380.57|0
1629746420000|2021-08-23 19:20:20|382.8|380.4|382.64|380.24|382.8|380.4|382.64|380.24|0
1629746430000|2021-08-23 19:20:30|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1629746440000|2021-08-23 19:20:40|382.64|380.24|382.8|380.4|382.8|380.4|382.64|380.24|0
1629746450000|2021-08-23 19:20:50|382.96|380.56|383.13|380.73|383.13|380.73|382.96|380.56|0
1629746460000|2021-08-23 19:21:00|382.96|380.56|383.13|380.73|383.13|380.73|382.96|380.56|0
1629746470000|2021-08-23 19:21:10|383.29|380.89|383.62|381.22|383.62|381.22|383.29|380.89|0
1629746480000|2021-08-23 19:21:20|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1629746500000|2021-08-23 19:21:40|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1629746520000|2021-08-23 19:22:00|383.46|381.06|383.46|381.06|383.46|381.06|383.37|380.97|0
1629746530000|2021-08-23 19:22:10|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1629746540000|2021-08-23 19:22:20|383.46|381.06|383.62|381.22|383.62|381.22|383.46|381.06|0
1629746550000|2021-08-23 19:22:30|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1629746560000|2021-08-23 19:22:40|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1629746570000|2021-08-23 19:22:50|383.46|381.06|383.29|380.89|383.46|381.06|383.29|380.89|0
1629746600000|2021-08-23 19:23:20|383.13|380.73|383.29|380.89|383.29|380.89|383.13|380.73|0
1629746610000|2021-08-23 19:23:30|383.13|380.73|383.29|380.89|383.29|380.89|383.13|380.73|0
1629746620000|2021-08-23 19:23:40|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1629746630000|2021-08-23 19:23:50|383.29|380.89|383.13|380.73|383.29|380.89|383.13|380.73|0
1629746650000|2021-08-23 19:24:10|382.96|380.56|383.13|380.73|383.13|380.73|382.96|380.56|0
1629746680000|2021-08-23 19:24:40|382.96|380.56|382.96|380.56|382.96|380.56|382.8|380.4|0
1629746690000|2021-08-23 19:24:50|383.13|380.73|383.13|380.73|383.13|380.73|383.13|380.73|0
1629746700000|2021-08-23 19:25:00|383.29|380.89|383.13|380.73|383.29|380.89|383.13|380.73|0
1629746720000|2021-08-23 19:25:20|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1629746730000|2021-08-23 19:25:30|383.13|380.73|383.29|380.89|383.29|380.89|383.13|380.73|0
1629746740000|2021-08-23 19:25:40|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1629746750000|2021-08-23 19:25:50|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1629746770000|2021-08-23 19:26:10|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629746810000|2021-08-23 19:26:50|383.95|381.55|383.78|381.38|383.95|381.55|383.78|381.38|0
1629746820000|2021-08-23 19:27:00|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1629746830000|2021-08-23 19:27:10|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629746840000|2021-08-23 19:27:20|383.95|381.55|384.11|381.71|384.11|381.71|383.95|381.55|0
1629746850000|2021-08-23 19:27:30|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1629746860000|2021-08-23 19:27:40|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629746870000|2021-08-23 19:27:50|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1629746880000|2021-08-23 19:28:00|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629746890000|2021-08-23 19:28:10|383.62|381.22|383.78|381.38|383.78|381.38|383.62|381.22|0
1629746900000|2021-08-23 19:28:20|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1629746910000|2021-08-23 19:28:30|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629746930000|2021-08-23 19:28:50|383.95|381.55|383.78|381.38|383.95|381.55|383.78|381.38|0
1629746940000|2021-08-23 19:29:00|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1629746960000|2021-08-23 19:29:20|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629746970000|2021-08-23 19:29:30|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1629746980000|2021-08-23 19:29:40|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629747000000|2021-08-23 19:30:00|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1629747010000|2021-08-23 19:30:10|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629747030000|2021-08-23 19:30:30|383.62|381.22|383.45|381.05|383.62|381.22|383.45|381.05|0
1629747060000|2021-08-23 19:31:00|383.29|380.89|383.12|380.72|383.29|380.89|383.12|380.72|0
1629747070000|2021-08-23 19:31:10|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1629747120000|2021-08-23 19:32:00|383.45|381.05|383.62|381.22|383.62|381.22|383.45|381.05|0
1629747130000|2021-08-23 19:32:10|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629747140000|2021-08-23 19:32:20|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1629747150000|2021-08-23 19:32:30|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1629747160000|2021-08-23 19:32:40|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1629747170000|2021-08-23 19:32:50|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1629747180000|2021-08-23 19:33:00|384.27|381.87|384.27|381.87|384.35|381.95|384.27|381.87|0
1629747200000|2021-08-23 19:33:20|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1629747210000|2021-08-23 19:33:30|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1629747240000|2021-08-23 19:34:00|384.44|382.04|384.76|382.36|384.76|382.36|384.44|382.04|0
1629747260000|2021-08-23 19:34:20|384.93|382.53|384.76|382.36|384.93|382.53|384.76|382.36|0
1629747270000|2021-08-23 19:34:30|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1629747280000|2021-08-23 19:34:40|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1629747290000|2021-08-23 19:34:50|384.6|382.2|384.76|382.36|384.76|382.36|384.6|382.2|0
1629747310000|2021-08-23 19:35:10|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629747320000|2021-08-23 19:35:20|384.76|382.36|384.93|382.53|384.93|382.53|384.76|382.36|0
1629747330000|2021-08-23 19:35:30|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629747340000|2021-08-23 19:35:40|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629747350000|2021-08-23 19:35:50|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1629747370000|2021-08-23 19:36:10|384.68|382.28|384.76|382.36|384.76|382.36|384.68|382.28|0
1629747380000|2021-08-23 19:36:20|384.6|382.2|384.6|382.2|384.76|382.36|384.6|382.2|0
1629747400000|2021-08-23 19:36:40|384.76|382.36|384.6|382.2|384.76|382.36|384.6|382.2|0
1629747420000|2021-08-23 19:37:00|384.27|381.87|384.27|381.87|384.43|382.03|384.27|381.87|0
1629747460000|2021-08-23 19:37:40|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1629747470000|2021-08-23 19:37:50|384.27|381.87|384.43|382.03|384.43|382.03|384.27|381.87|0
1629747480000|2021-08-23 19:38:00|384.27|381.87|384.43|382.03|384.43|382.03|384.27|381.87|0
1629747490000|2021-08-23 19:38:10|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1629747530000|2021-08-23 19:38:50|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1629747550000|2021-08-23 19:39:10|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1629747560000|2021-08-23 19:39:20|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1629747570000|2021-08-23 19:39:30|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1629747580000|2021-08-23 19:39:40|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1629747590000|2021-08-23 19:39:50|383.36|380.96|383.12|380.72|383.36|380.96|383.12|380.72|0
1629747600000|2021-08-23 19:40:00|382.96|380.56|383.12|380.72|383.12|380.72|382.96|380.56|0
1629747620000|2021-08-23 19:40:20|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1629747650000|2021-08-23 19:40:50|382.79|380.39|382.63|380.23|382.79|380.39|382.63|380.23|0
1629747660000|2021-08-23 19:41:00|382.46|380.06|382.3|379.9|382.46|380.06|382.3|379.9|0
1629747670000|2021-08-23 19:41:10|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1629747700000|2021-08-23 19:41:40|382.63|380.23|382.63|380.23|382.63|380.23|382.46|380.06|0
1629747710000|2021-08-23 19:41:50|382.71|380.31|382.63|380.23|382.71|380.31|382.63|380.23|0
1629747720000|2021-08-23 19:42:00|382.79|380.39|382.63|380.23|382.79|380.39|382.63|380.23|0
1629747730000|2021-08-23 19:42:10|382.79|380.39|382.46|380.06|382.79|380.39|382.46|380.06|0
1629747740000|2021-08-23 19:42:20|382.63|380.23|382.3|379.9|382.63|380.23|382.3|379.9|0
1629747750000|2021-08-23 19:42:30|382.46|380.06|382.3|379.9|382.46|380.06|382.3|379.9|0
1629747760000|2021-08-23 19:42:40|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1629747770000|2021-08-23 19:42:50|382.3|379.9|382.14|379.74|382.3|379.9|382.14|379.74|0
1629747790000|2021-08-23 19:43:10|382.3|379.9|382.46|380.06|382.46|380.06|382.3|379.9|0
1629747800000|2021-08-23 19:43:20|382.63|380.23|382.63|380.23|382.63|380.23|382.46|380.06|0
1629747810000|2021-08-23 19:43:30|382.46|380.06|382.63|380.23|382.63|380.23|382.46|380.06|0
1629747820000|2021-08-23 19:43:40|382.46|380.06|382.63|380.23|382.63|380.23|382.46|380.06|0
1629747830000|2021-08-23 19:43:50|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1629747870000|2021-08-23 19:44:30|382.54|380.14|382.63|380.23|382.63|380.23|382.54|380.14|0
1629747880000|2021-08-23 19:44:40|382.46|380.06|382.63|380.23|382.63|380.23|382.46|380.06|0
1629747900000|2021-08-23 19:45:00|382.46|380.06|382.46|380.06|382.46|380.06|382.38|379.98|0
1629747910000|2021-08-23 19:45:10|382.3|379.9|382.46|380.06|382.46|380.06|382.3|379.9|0
1629747920000|2021-08-23 19:45:20|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1629747930000|2021-08-23 19:45:30|382.14|379.74|382.14|379.74|382.3|379.9|382.14|379.74|0
1629747940000|2021-08-23 19:45:40|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1629747960000|2021-08-23 19:46:00|381.81|379.41|381.81|379.41|381.81|379.41|381.81|379.41|0
1629747970000|2021-08-23 19:46:10|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1629747980000|2021-08-23 19:46:20|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1629748000000|2021-08-23 19:46:40|382.13|379.73|382.3|379.9|382.3|379.9|382.13|379.73|0
1629748010000|2021-08-23 19:46:50|382.46|380.06|382.3|379.9|382.46|380.06|382.3|379.9|0
1629748020000|2021-08-23 19:47:00|382.46|380.06|382.46|380.06|382.46|380.06|382.3|379.9|0
1629748030000|2021-08-23 19:47:10|382.54|380.14|382.63|380.23|382.63|380.23|382.54|380.14|0
1629748040000|2021-08-23 19:47:20|382.79|380.39|382.95|380.55|382.95|380.55|382.79|380.39|0
1629748050000|2021-08-23 19:47:30|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1629748070000|2021-08-23 19:47:50|382.95|380.55|383.12|380.72|383.12|380.72|382.95|380.55|0
1629748080000|2021-08-23 19:48:00|383.28|380.88|383.45|381.05|383.45|381.05|383.28|380.88|0
1629748090000|2021-08-23 19:48:10|383.28|380.88|383.12|380.72|383.45|381.05|383.12|380.72|0
1629748100000|2021-08-23 19:48:20|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1629748110000|2021-08-23 19:48:30|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1629748120000|2021-08-23 19:48:40|383.28|380.88|383.12|380.72|383.28|380.88|383.12|380.72|0
1629748140000|2021-08-23 19:49:00|382.95|380.55|383.12|380.72|383.12|380.72|382.95|380.55|0
1629748150000|2021-08-23 19:49:10|383.03|380.63|382.95|380.55|383.03|380.63|382.95|380.55|0
1629748160000|2021-08-23 19:49:20|383.12|380.72|382.95|380.55|383.12|380.72|382.95|380.55|0
1629748170000|2021-08-23 19:49:30|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1629748180000|2021-08-23 19:49:40|382.95|380.55|382.79|380.39|382.95|380.55|382.79|380.39|0
1629748190000|2021-08-23 19:49:50|382.95|380.55|382.79|380.39|382.95|380.55|382.79|380.39|0
1629748200000|2021-08-23 19:50:00|383.2|380.8|383.44|381.04|383.44|381.04|383.12|380.72|0
1629748210000|2021-08-23 19:50:10|383.61|381.21|383.44|381.04|383.61|381.21|383.44|381.04|0
1629748220000|2021-08-23 19:50:20|383.28|380.88|382.46|380.06|383.28|380.88|382.46|380.06|0
1629748230000|2021-08-23 19:50:30|382.3|379.9|382.79|380.39|382.79|380.39|382.3|379.9|0
1629748240000|2021-08-23 19:50:40|382.62|380.22|382.3|379.9|382.79|380.39|382.3|379.9|0
1629748250000|2021-08-23 19:50:50|382.13|379.73|381.97|379.57|382.13|379.73|381.97|379.57|0
1629748260000|2021-08-23 19:51:00|382.13|379.73|382.13|379.73|382.3|379.9|382.13|379.73|0
1629748270000|2021-08-23 19:51:10|382.3|379.9|382.46|380.06|382.46|380.06|382.3|379.9|0
1629748290000|2021-08-23 19:51:30|382.62|380.22|382.62|380.22|382.7|380.3|382.62|380.22|0
1629748300000|2021-08-23 19:51:40|382.46|380.06|382.79|380.39|382.79|380.39|382.46|380.06|0
1629748320000|2021-08-23 19:52:00|382.62|380.22|382.46|380.06|382.62|380.22|382.46|380.06|0
1629748330000|2021-08-23 19:52:10|382.62|380.22|383.28|380.88|383.28|380.88|382.62|380.22|0
1629748340000|2021-08-23 19:52:20|383.12|380.72|382.95|380.55|383.12|380.72|382.95|380.55|0
1629748350000|2021-08-23 19:52:30|382.79|380.39|382.62|380.22|382.79|380.39|382.62|380.22|0
1629748360000|2021-08-23 19:52:40|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1629748370000|2021-08-23 19:52:50|382.3|379.9|382.13|379.73|382.3|379.9|382.13|379.73|0
1629748380000|2021-08-23 19:53:00|382.3|379.9|382.13|379.73|382.46|380.06|382.13|379.73|0
1629748390000|2021-08-23 19:53:10|382.3|379.9|382.13|379.73|382.3|379.9|382.13|379.73|0
1629748400000|2021-08-23 19:53:20|382.3|379.9|382.3|379.9|382.3|379.9|382.13|379.73|0
1629748420000|2021-08-23 19:53:40|382.13|379.73|382.13|379.73|382.13|379.73|382.13|379.73|0
1629748430000|2021-08-23 19:53:50|382.3|379.9|382.13|379.73|382.3|379.9|382.13|379.73|0
1629748440000|2021-08-23 19:54:00|382.46|380.06|382.13|379.73|382.46|380.06|382.13|379.73|0
1629748450000|2021-08-23 19:54:10|382.3|379.9|382.13|379.73|382.3|379.9|382.13|379.73|0
1629748460000|2021-08-23 19:54:20|382.3|379.9|382.13|379.73|382.3|379.9|382.13|379.73|0
1629748490000|2021-08-23 19:54:50|382.3|379.9|381.64|379.24|382.3|379.9|381.64|379.24|0
1629748500000|2021-08-23 19:55:00|381.8|379.4|381.64|379.24|381.8|379.4|381.64|379.24|0
1629748520000|2021-08-23 19:55:20|381.15|378.75|380.99|378.59|381.15|378.75|380.99|378.59|0
1629748530000|2021-08-23 19:55:30|380.82|378.42|380.82|378.42|380.99|378.59|380.82|378.42|0
1629748540000|2021-08-23 19:55:40|380.66|378.26|380.17|377.77|380.66|378.26|380.17|377.77|0
1629748550000|2021-08-23 19:55:50|380.01|377.61|379.68|377.28|380.01|377.61|379.68|377.28|0
1629748560000|2021-08-23 19:56:00|379.52|377.12|380.01|377.61|380.01|377.61|379.52|377.12|0
1629748570000|2021-08-23 19:56:10|380.33|377.93|380.5|378.1|380.5|378.1|380.17|377.77|0
1629748580000|2021-08-23 19:56:20|380.33|377.93|380.33|377.93|380.5|378.1|380.33|377.93|0
1629748590000|2021-08-23 19:56:30|380.17|377.77|380.01|377.61|380.17|377.77|380.01|377.61|0
1629748600000|2021-08-23 19:56:40|380.17|377.77|379.52|377.12|380.17|377.77|379.52|377.12|0
1629748620000|2021-08-23 19:57:00|379.35|376.95|379.76|377.36|379.76|377.36|379.35|376.95|0
1629748630000|2021-08-23 19:57:10|379.84|377.44|379.68|377.28|380|377.6|379.68|377.28|0
1629748640000|2021-08-23 19:57:20|379.84|377.44|380|377.6|380|377.6|379.84|377.44|0
1629748650000|2021-08-23 19:57:30|379.84|377.44|379.68|377.28|379.84|377.44|379.68|377.28|0
1629748660000|2021-08-23 19:57:40|379.84|377.44|379.84|377.44|379.84|377.44|379.68|377.28|0
1629748670000|2021-08-23 19:57:50|379.68|377.28|380|377.6|380|377.6|379.68|377.28|0
1629748680000|2021-08-23 19:58:00|379.68|377.28|379.68|377.28|379.68|377.28|379.51|377.11|0
1629748690000|2021-08-23 19:58:10|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1629748700000|2021-08-23 19:58:20|379.68|377.28|379.84|377.44|379.84|377.44|379.68|377.28|0
1629748710000|2021-08-23 19:58:30|379.68|377.28|379.68|377.28|379.68|377.28|379.51|377.11|0
1629748720000|2021-08-23 19:58:40|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1629748730000|2021-08-23 19:58:50|379.68|377.28|379.51|377.11|379.68|377.28|379.51|377.11|0
1629748740000|2021-08-23 19:59:00|379.35|376.95|379.51|377.11|379.51|377.11|379.35|376.95|0
1629748760000|2021-08-23 19:59:20|379.35|376.95|379.51|377.11|379.68|377.28|379.35|376.95|0
1629748770000|2021-08-23 19:59:30|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1629748780000|2021-08-23 19:59:40|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1629748790000|2021-08-23 19:59:50|379.35|376.95|380|377.6|380|377.6|379.35|376.95|0
1629748800000|2021-08-23 20:00:00|379.51|377.11|379.68|377.28|379.68|377.28|379.35|376.95|0
1629748810000|2021-08-23 20:00:10|380|377.6|380.33|377.93|380.33|377.93|379.84|377.44|0
1629748820000|2021-08-23 20:00:20|380.49|378.09|380.17|377.77|380.49|378.09|380.17|377.77|0
1629748830000|2021-08-23 20:00:30|380|377.6|380|377.6|380|377.6|380|377.6|0
1629748840000|2021-08-23 20:00:40|380.33|377.93|380.49|378.09|380.49|378.09|380.33|377.93|0
1629748850000|2021-08-23 20:00:50|380.98|378.58|380.82|378.42|380.98|378.58|380.82|378.42|0
1629748860000|2021-08-23 20:01:00|380.98|378.58|381.15|378.75|381.15|378.75|380.98|378.58|0
1629748870000|2021-08-23 20:01:10|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1629748880000|2021-08-23 20:01:20|380.98|378.58|381.47|379.07|381.47|379.07|380.98|378.58|0
1629748890000|2021-08-23 20:01:30|381.31|378.91|381.64|379.24|381.64|379.24|381.31|378.91|0
1629748900000|2021-08-23 20:01:40|382.13|379.73|381.96|379.56|382.13|379.73|381.8|379.4|0
1629748910000|2021-08-23 20:01:50|381.8|379.4|381.8|379.4|381.96|379.56|381.8|379.4|0
1629748920000|2021-08-23 20:02:00|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1629748930000|2021-08-23 20:02:10|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1629748940000|2021-08-23 20:02:20|382.13|379.73|381.96|379.56|382.13|379.73|381.8|379.4|0
1629748960000|2021-08-23 20:02:40|381.8|379.4|381.96|379.56|381.96|379.56|381.8|379.4|0
1629748970000|2021-08-23 20:02:50|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1629748980000|2021-08-23 20:03:00|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1629748990000|2021-08-23 20:03:10|381.8|379.4|381.8|379.4|381.8|379.4|381.64|379.24|0
1629749000000|2021-08-23 20:03:20|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1629749020000|2021-08-23 20:03:40|381.8|379.4|381.64|379.24|381.8|379.4|381.64|379.24|0
1629749030000|2021-08-23 20:03:50|381.8|379.4|381.64|379.24|381.8|379.4|381.64|379.24|0
1629749210000|2021-08-23 20:06:50|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1629749220000|2021-08-23 20:07:00|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1629749230000|2021-08-23 20:07:10|381.8|379.4|381.64|379.24|381.8|379.4|381.64|379.24|0
1629749240000|2021-08-23 20:07:20|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1629749250000|2021-08-23 20:07:30|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1629749270000|2021-08-23 20:07:50|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1629749280000|2021-08-23 20:08:00|381.64|379.24|381.63|379.23|381.64|379.24|381.63|379.23|0
1629749310000|2021-08-23 20:08:30|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1629749320000|2021-08-23 20:08:40|381.63|379.23|381.8|379.4|381.8|379.4|381.63|379.23|0
1629749330000|2021-08-23 20:08:50|381.63|379.23|381.8|379.4|381.8|379.4|381.63|379.23|0
1629749340000|2021-08-23 20:09:00|381.63|379.23|381.8|379.4|381.8|379.4|381.63|379.23|0
1629749350000|2021-08-23 20:09:10|381.63|379.23|381.8|379.4|381.8|379.4|381.63|379.23|0
1629749360000|2021-08-23 20:09:20|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1629749370000|2021-08-23 20:09:30|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1629749380000|2021-08-23 20:09:40|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1629749400000|2021-08-23 20:10:00|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1629749420000|2021-08-23 20:10:20|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1629749470000|2021-08-23 20:11:10|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1629749520000|2021-08-23 20:12:00|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1629749590000|2021-08-23 20:13:10|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1629749600000|2021-08-23 20:13:20|381.96|379.56|381.8|379.4|381.96|379.56|381.8|379.4|0
1629749620000|2021-08-23 20:13:40|381.96|379.56|381.8|379.4|381.96|379.56|381.8|379.4|0
1629749640000|2021-08-23 20:14:00|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1629749650000|2021-08-23 20:14:10|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1629749660000|2021-08-23 20:14:20|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1629749670000|2021-08-23 20:14:30|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1629749720000|2021-08-23 20:15:20|382|379.2|382|379.2|382|379.2|382|379.2|0
1629749810000|2021-08-23 20:16:50|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1629749840000|2021-08-23 20:17:20|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1629749890000|2021-08-23 20:18:10|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1629749900000|2021-08-23 20:18:20|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1629749940000|2021-08-23 20:19:00|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1629749950000|2021-08-23 20:19:10|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1629749960000|2021-08-23 20:19:20|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1629750000000|2021-08-23 20:20:00|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1629750010000|2021-08-23 20:20:10|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1629750020000|2021-08-23 20:20:20|382.16|379.36|382.32|379.52|382.32|379.52|382.16|379.36|0
1629750030000|2021-08-23 20:20:30|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1629750050000|2021-08-23 20:20:50|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1629750130000|2021-08-23 20:22:10|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1629750160000|2021-08-23 20:22:40|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1629750200000|2021-08-23 20:23:20|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1629750250000|2021-08-23 20:24:10|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1629750260000|2021-08-23 20:24:20|382.81|380.01|382.97|380.17|382.97|380.17|382.81|380.01|0
1629750280000|2021-08-23 20:24:40|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1629751090000|2021-08-23 20:38:10|382.8|380|382.8|380|382.8|380|382.8|380|0
1629751230000|2021-08-23 20:40:30|382.88|380.08|382.8|380|382.88|380.08|382.8|380|0
1629751240000|2021-08-23 20:40:40|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1629751260000|2021-08-23 20:41:00|382.8|380|382.8|380|382.8|380|382.8|380|0
1629751700000|2021-08-23 20:48:20|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629751710000|2021-08-23 20:48:30|382.8|380|382.96|380.16|382.96|380.16|382.8|380|0
1629751740000|2021-08-23 20:49:00|382.8|380|382.8|380|382.8|380|382.8|380|0
1629752060000|2021-08-23 20:54:20|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629752120000|2021-08-23 20:55:20|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1629752160000|2021-08-23 20:56:00|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1629752180000|2021-08-23 20:56:20|383.45|380.65|383.45|380.65|383.45|380.65|383.45|380.65|0
1629752260000|2021-08-23 20:57:40|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1629752290000|2021-08-23 20:58:10|383.37|380.57|383.45|380.65|383.45|380.65|383.37|380.57|0
1629752310000|2021-08-23 20:58:30|383.62|380.82|383.62|380.82|383.62|380.82|383.62|380.82|0
1629752360000|2021-08-23 20:59:20|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1629752390000|2021-08-23 20:59:50|383.69|380.89|383.53|380.73|383.69|380.89|383.53|380.73|0
1629752400000|2021-08-23 21:00:00|383.64|380.84|383.59|380.79|383.64|380.84|383.56|380.76|0
1629752420000|2021-08-23 21:00:20|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1629752440000|2021-08-23 21:00:40|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629752450000|2021-08-23 21:00:50|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1629752470000|2021-08-23 21:01:10|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1629752480000|2021-08-23 21:01:20|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629752600000|2021-08-23 21:03:20|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1629752640000|2021-08-23 21:04:00|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1629752740000|2021-08-23 21:05:40|383.39|380.59|383.34|380.54|383.39|380.59|383.34|380.54|0
1629752770000|2021-08-23 21:06:10|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1629752790000|2021-08-23 21:06:30|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1629752810000|2021-08-23 21:06:50|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1629752860000|2021-08-23 21:07:40|383.46|380.66|383.49|380.69|383.49|380.69|383.46|380.66|0
1629752870000|2021-08-23 21:07:50|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1629752880000|2021-08-23 21:08:00|383.42|380.62|383.53|380.73|383.53|380.73|383.42|380.62|0
1629752900000|2021-08-23 21:08:20|383.61|380.81|383.53|380.73|383.61|380.81|383.53|380.73|0
1629752950000|2021-08-23 21:09:10|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1629752960000|2021-08-23 21:09:20|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1629753020000|2021-08-23 21:10:20|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1629753040000|2021-08-23 21:10:40|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1629753050000|2021-08-23 21:10:50|383.34|380.54|383.3|380.5|383.34|380.54|383.3|380.5|0
1629753190000|2021-08-23 21:13:10|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1629753200000|2021-08-23 21:13:20|383.44|380.64|383.51|380.71|383.51|380.71|383.44|380.64|0
1629753210000|2021-08-23 21:13:30|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1629753230000|2021-08-23 21:13:50|383.51|380.71|383.51|380.71|383.51|380.71|383.51|380.71|0
1629753240000|2021-08-23 21:14:00|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1629753270000|2021-08-23 21:14:30|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1629753280000|2021-08-23 21:14:40|383.34|380.54|383.39|380.59|383.39|380.59|383.34|380.54|0
1629753290000|2021-08-23 21:14:50|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1629753330000|2021-08-23 21:15:30|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1629753340000|2021-08-23 21:15:40|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1629753350000|2021-08-23 21:15:50|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1629753360000|2021-08-23 21:16:00|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629753420000|2021-08-23 21:17:00|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1629753430000|2021-08-23 21:17:10|383.31|380.51|383.34|380.54|383.34|380.54|383.31|380.51|0
1629753560000|2021-08-23 21:19:20|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1629753620000|2021-08-23 21:20:20|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1629753650000|2021-08-23 21:20:50|383.51|380.71|383.51|380.71|383.51|380.71|383.51|380.71|0
1629753940000|2021-08-23 21:25:40|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1629753970000|2021-08-23 21:26:10|383.45|380.65|383.45|380.65|383.45|380.65|383.45|380.65|0
1629754000000|2021-08-23 21:26:40|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1629754010000|2021-08-23 21:26:50|383.58|380.78|383.48|380.68|383.58|380.78|383.48|380.68|0
1629754190000|2021-08-23 21:29:50|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629754300000|2021-08-23 21:31:40|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1629754310000|2021-08-23 21:31:50|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629754520000|2021-08-23 21:35:20|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1629754590000|2021-08-23 21:36:30|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629754790000|2021-08-23 21:39:50|383.45|380.65|383.45|380.65|383.45|380.65|383.45|380.65|0
1629754870000|2021-08-23 21:41:10|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629755240000|2021-08-23 21:47:20|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1629755260000|2021-08-23 21:47:40|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629755270000|2021-08-23 21:47:50|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1629755290000|2021-08-23 21:48:10|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629755300000|2021-08-23 21:48:20|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1629755320000|2021-08-23 21:48:40|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1629755370000|2021-08-23 21:49:30|383.4|380.6|383.42|380.62|383.42|380.62|383.4|380.6|0
1629755480000|2021-08-23 21:51:20|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1629755500000|2021-08-23 21:51:40|383.59|380.79|383.73|380.93|383.73|380.93|383.59|380.79|0
1629755510000|2021-08-23 21:51:50|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1629755520000|2021-08-23 21:52:00|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629755530000|2021-08-23 21:52:10|383.61|380.81|383.52|380.72|383.61|380.81|383.52|380.72|0
1629755560000|2021-08-23 21:52:40|383.51|380.71|383.51|380.71|383.51|380.71|383.51|380.71|0
1629755650000|2021-08-23 21:54:10|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1629755680000|2021-08-23 21:54:40|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1629755700000|2021-08-23 21:55:00|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629755710000|2021-08-23 21:55:10|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1629755820000|2021-08-23 21:57:00|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629755870000|2021-08-23 21:57:50|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1629755940000|2021-08-23 21:59:00|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1629755950000|2021-08-23 21:59:10|383.68|380.88|383.68|380.88|383.68|380.88|383.68|380.88|0
1629755990000|2021-08-23 21:59:50|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1629756000000|2021-08-23 22:00:00|383.18|380.38|383.18|380.38|383.51|380.71|383.18|380.38|0
1629756010000|2021-08-23 22:00:10|383.26|380.46|383.59|380.79|383.59|380.79|383.26|380.46|0
1629756020000|2021-08-23 22:00:20|383.43|380.63|383.18|380.38|383.43|380.63|383.18|380.38|0
1629756030000|2021-08-23 22:00:30|383.26|380.46|383.34|380.54|383.43|380.63|383.26|380.46|0
1629756040000|2021-08-23 22:00:40|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1629756050000|2021-08-23 22:00:50|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629756060000|2021-08-23 22:01:00|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1629756070000|2021-08-23 22:01:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629756080000|2021-08-23 22:01:20|383.18|380.38|383.26|380.46|383.26|380.46|383.18|380.38|0
1629756090000|2021-08-23 22:01:30|383.1|380.3|382.93|380.13|383.1|380.3|382.93|380.13|0
1629756120000|2021-08-23 22:02:00|383.1|380.3|382.93|380.13|383.1|380.3|382.93|380.13|0
1629756130000|2021-08-23 22:02:10|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1629756140000|2021-08-23 22:02:20|383.01|380.21|383.1|380.3|383.1|380.3|382.93|380.13|0
1629756160000|2021-08-23 22:02:40|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1629756180000|2021-08-23 22:03:00|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629756200000|2021-08-23 22:03:20|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1629756210000|2021-08-23 22:03:30|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1629756230000|2021-08-23 22:03:50|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1629756250000|2021-08-23 22:04:10|382.85|380.05|382.93|380.13|382.93|380.13|382.85|380.05|0
1629756270000|2021-08-23 22:04:30|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1629756280000|2021-08-23 22:04:40|382.93|380.13|382.93|380.13|382.93|380.13|382.85|380.05|0
1629756290000|2021-08-23 22:04:50|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1629756300000|2021-08-23 22:05:00|382.93|380.13|382.85|380.05|382.93|380.13|382.85|380.05|0
1629756310000|2021-08-23 22:05:10|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1629756350000|2021-08-23 22:05:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629756360000|2021-08-23 22:06:00|383.01|380.21|382.93|380.13|383.01|380.21|382.93|380.13|0
1629756370000|2021-08-23 22:06:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629756390000|2021-08-23 22:06:30|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1629756470000|2021-08-23 22:07:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629756480000|2021-08-23 22:08:00|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1629756540000|2021-08-23 22:09:00|382.85|380.05|382.93|380.13|382.93|380.13|382.85|380.05|0
1629756570000|2021-08-23 22:09:30|382.77|379.97|382.85|380.05|382.93|380.13|382.77|379.97|0
1629756580000|2021-08-23 22:09:40|382.93|380.13|382.77|379.97|382.93|380.13|382.77|379.97|0
1629756590000|2021-08-23 22:09:50|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1629756600000|2021-08-23 22:10:00|383.09|380.29|383.42|380.62|383.42|380.62|383.09|380.29|0
1629756620000|2021-08-23 22:10:20|383.34|380.54|383.42|380.62|383.42|380.62|383.34|380.54|0
1629756630000|2021-08-23 22:10:30|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629756660000|2021-08-23 22:11:00|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1629756670000|2021-08-23 22:11:10|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629756700000|2021-08-23 22:11:40|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1629756720000|2021-08-23 22:12:00|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629756760000|2021-08-23 22:12:40|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1629756790000|2021-08-23 22:13:10|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629756820000|2021-08-23 22:13:40|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1629756840000|2021-08-23 22:14:00|383.91|381.11|383.75|380.95|383.91|381.11|383.75|380.95|0
1629756850000|2021-08-23 22:14:10|383.91|381.11|383.75|380.95|383.91|381.11|383.75|380.95|0
1629756860000|2021-08-23 22:14:20|383.58|380.78|383.42|380.62|383.58|380.78|383.42|380.62|0
1629756870000|2021-08-23 22:14:30|383.58|380.78|383.42|380.62|383.58|380.78|383.42|380.62|0
1629756880000|2021-08-23 22:14:40|383.58|380.78|383.58|380.78|383.58|380.78|383.42|380.62|0
1629756890000|2021-08-23 22:14:50|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1629756970000|2021-08-23 22:16:10|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1629757000000|2021-08-23 22:16:40|384.08|381.28|384.08|381.28|384.08|381.28|384.08|381.28|0
1629757020000|2021-08-23 22:17:00|384.24|381.44|384.4|381.6|384.4|381.6|384.24|381.44|0
1629757050000|2021-08-23 22:17:30|384.57|381.77|384.4|381.6|384.57|381.77|384.4|381.6|0
1629757060000|2021-08-23 22:17:40|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629757130000|2021-08-23 22:18:50|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629757140000|2021-08-23 22:19:00|384.81|382.01|384.9|382.1|384.9|382.1|384.81|382.01|0
1629757150000|2021-08-23 22:19:10|384.97|382.17|384.9|382.1|384.97|382.17|384.9|382.1|0
1629757160000|2021-08-23 22:19:20|385.06|382.26|384.9|382.1|385.06|382.26|384.73|381.93|0
1629757190000|2021-08-23 22:19:50|385.06|382.26|384.9|382.1|385.06|382.26|384.9|382.1|0
1629757210000|2021-08-23 22:20:10|384.73|381.93|384.9|382.1|384.9|382.1|384.73|381.93|0
1629757230000|2021-08-23 22:20:30|384.81|382.01|384.73|381.93|384.9|382.1|384.73|381.93|0
1629757250000|2021-08-23 22:20:50|384.81|382.01|384.73|381.93|384.81|382.01|384.73|381.93|0
1629757290000|2021-08-23 22:21:30|384.57|381.77|384.57|381.77|384.65|381.85|384.57|381.77|0
1629757300000|2021-08-23 22:21:40|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1629757370000|2021-08-23 22:22:50|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629757520000|2021-08-23 22:25:20|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1629757750000|2021-08-23 22:29:10|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629757760000|2021-08-23 22:29:20|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1629757920000|2021-08-23 22:32:00|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629757930000|2021-08-23 22:32:10|384.64|381.84|384.73|381.93|384.73|381.93|384.64|381.84|0
1629758100000|2021-08-23 22:35:00|384.8|382|384.73|381.93|384.89|382.09|384.73|381.93|0
1629758130000|2021-08-23 22:35:30|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629758460000|2021-08-23 22:41:00|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1629758490000|2021-08-23 22:41:30|384.8|382|384.89|382.09|384.89|382.09|384.8|382|0
1629758550000|2021-08-23 22:42:30|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629758830000|2021-08-23 22:47:10|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1629758860000|2021-08-23 22:47:40|384.47|381.67|384.39|381.59|384.47|381.67|384.39|381.59|0
1629758910000|2021-08-23 22:48:30|384.31|381.51|384.23|381.43|384.31|381.51|384.23|381.43|0
1629758920000|2021-08-23 22:48:40|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1629758930000|2021-08-23 22:48:50|384.31|381.51|384.39|381.59|384.39|381.59|384.23|381.43|0
1629759090000|2021-08-23 22:51:30|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1629759120000|2021-08-23 22:52:00|384.39|381.59|384.47|381.67|384.47|381.67|384.39|381.59|0
1629759130000|2021-08-23 22:52:10|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1629759290000|2021-08-23 22:54:50|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1629759300000|2021-08-23 22:55:00|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1629759450000|2021-08-23 22:57:30|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1629759480000|2021-08-23 22:58:00|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1629759530000|2021-08-23 22:58:50|384.06|381.26|384.06|381.26|384.06|381.26|384.06|381.26|0
1629759540000|2021-08-23 22:59:00|384.14|381.34|384.22|381.42|384.22|381.42|384.06|381.26|0
1629759650000|2021-08-23 23:00:50|384.14|381.34|384.22|381.42|384.22|381.42|384.14|381.34|0
1629759850000|2021-08-23 23:04:10|384.38|381.58|384.38|381.58|384.38|381.58|384.38|381.58|0
1629759900000|2021-08-23 23:05:00|384.46|381.66|384.38|381.58|384.46|381.66|384.38|381.58|0
1629759940000|2021-08-23 23:05:40|384.22|381.42|384.22|381.42|384.22|381.42|384.22|381.42|0
1629760190000|2021-08-23 23:09:50|384.38|381.58|384.38|381.58|384.38|381.58|384.38|381.58|0
1629760300000|2021-08-23 23:11:40|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1629760360000|2021-08-23 23:12:40|384.38|381.58|384.38|381.58|384.38|381.58|384.38|381.58|0
1629760380000|2021-08-23 23:13:00|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1629760410000|2021-08-23 23:13:30|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629760480000|2021-08-23 23:14:40|384.71|381.91|384.71|381.91|384.71|381.91|384.71|381.91|0
1629760570000|2021-08-23 23:16:10|384.62|381.82|384.54|381.74|384.62|381.82|384.54|381.74|0
1629760620000|2021-08-23 23:17:00|384.62|381.82|384.54|381.74|384.62|381.82|384.54|381.74|0
1629760660000|2021-08-23 23:17:40|384.71|381.91|384.71|381.91|384.71|381.91|384.71|381.91|0
1629760710000|2021-08-23 23:18:30|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629760810000|2021-08-23 23:20:10|384.46|381.66|384.46|381.66|384.46|381.66|384.46|381.66|0
1629760830000|2021-08-23 23:20:30|384.38|381.58|384.38|381.58|384.38|381.58|384.38|381.58|0
1629760860000|2021-08-23 23:21:00|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629760880000|2021-08-23 23:21:20|384.38|381.58|384.38|381.58|384.38|381.58|384.38|381.58|0
1629760910000|2021-08-23 23:21:50|384.29|381.49|384.38|381.58|384.38|381.58|384.29|381.49|0
1629761030000|2021-08-23 23:23:50|384.46|381.66|384.46|381.66|384.46|381.66|384.46|381.66|0
1629761040000|2021-08-23 23:24:00|384.38|381.58|384.38|381.58|384.38|381.58|384.38|381.58|0
1629761180000|2021-08-23 23:26:20|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629761220000|2021-08-23 23:27:00|384.38|381.58|384.38|381.58|384.38|381.58|384.38|381.58|0
1629761240000|2021-08-23 23:27:20|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629761280000|2021-08-23 23:28:00|384.45|381.65|384.37|381.57|384.45|381.65|384.37|381.57|0
1629761320000|2021-08-23 23:28:40|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1629761330000|2021-08-23 23:28:50|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629761400000|2021-08-23 23:30:00|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629761590000|2021-08-23 23:33:10|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629761640000|2021-08-23 23:34:00|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629761720000|2021-08-23 23:35:20|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629761730000|2021-08-23 23:35:30|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629761790000|2021-08-23 23:36:30|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629761820000|2021-08-23 23:37:00|384.45|381.65|384.54|381.74|384.54|381.74|384.45|381.65|0
1629761830000|2021-08-23 23:37:10|384.37|381.57|384.45|381.65|384.45|381.65|384.37|381.57|0
1629761850000|2021-08-23 23:37:30|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629761880000|2021-08-23 23:38:00|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629761890000|2021-08-23 23:38:10|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629761950000|2021-08-23 23:39:10|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1629762000000|2021-08-23 23:40:00|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629762010000|2021-08-23 23:40:10|384.28|381.48|384.21|381.41|384.28|381.48|384.21|381.41|0
1629762030000|2021-08-23 23:40:30|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629762140000|2021-08-23 23:42:20|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629762290000|2021-08-23 23:44:50|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629762310000|2021-08-23 23:45:10|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1629762320000|2021-08-23 23:45:20|384.53|381.73|384.37|381.57|384.53|381.73|384.37|381.57|0
1629762330000|2021-08-23 23:45:30|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629762370000|2021-08-23 23:46:10|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629762380000|2021-08-23 23:46:20|384.45|381.65|384.53|381.73|384.53|381.73|384.45|381.65|0
1629762410000|2021-08-23 23:46:50|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629762420000|2021-08-23 23:47:00|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629762470000|2021-08-23 23:47:50|384.45|381.65|384.37|381.57|384.45|381.65|384.37|381.57|0
1629762500000|2021-08-23 23:48:20|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629762510000|2021-08-23 23:48:30|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629762540000|2021-08-23 23:49:00|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1629762560000|2021-08-23 23:49:20|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629762690000|2021-08-23 23:51:30|384.36|381.56|384.53|381.73|384.53|381.73|384.36|381.56|0
1629762710000|2021-08-23 23:51:50|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1629762720000|2021-08-23 23:52:00|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629762730000|2021-08-23 23:52:10|384.44|381.64|384.36|381.56|384.44|381.64|384.36|381.56|0
1629762810000|2021-08-23 23:53:30|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629762820000|2021-08-23 23:53:40|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1629762850000|2021-08-23 23:54:10|384.44|381.64|384.53|381.73|384.53|381.73|384.44|381.64|0
1629762880000|2021-08-23 23:54:40|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1629762890000|2021-08-23 23:54:50|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1629762900000|2021-08-23 23:55:00|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1629762930000|2021-08-23 23:55:30|384.44|381.64|384.36|381.56|384.44|381.64|384.36|381.56|0
1629762990000|2021-08-23 23:56:30|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629763010000|2021-08-23 23:56:50|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629763080000|2021-08-23 23:58:00|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629763090000|2021-08-23 23:58:10|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629763110000|2021-08-23 23:58:30|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629763140000|2021-08-23 23:59:00|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629763150000|2021-08-23 23:59:10|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629763160000|2021-08-23 23:59:20|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629763200000|2021-08-24 00:00:00|385.02|382.22|385.02|382.22|385.02|382.22|384.85|382.05|0
1629763210000|2021-08-24 00:00:10|384.85|382.05|384.69|381.89|384.85|382.05|384.69|381.89|0
1629763230000|2021-08-24 00:00:30|384.85|382.05|384.85|382.05|384.85|382.05|384.69|381.89|0
1629763240000|2021-08-24 00:00:40|384.69|381.89|384.85|382.05|384.85|382.05|384.69|381.89|0
1629763250000|2021-08-24 00:00:50|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1629763260000|2021-08-24 00:01:00|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1629763270000|2021-08-24 00:01:10|385.1|382.3|385.02|382.22|385.18|382.38|385.02|382.22|0
1629763290000|2021-08-24 00:01:30|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629763310000|2021-08-24 00:01:50|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1629763320000|2021-08-24 00:02:00|385.18|382.38|385.02|382.22|385.18|382.38|385.02|382.22|0
1629763330000|2021-08-24 00:02:10|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629763350000|2021-08-24 00:02:30|384.69|381.89|384.52|381.72|384.69|381.89|384.52|381.72|0
1629763360000|2021-08-24 00:02:40|384.6|381.8|384.69|381.89|384.69|381.89|384.6|381.8|0
1629763370000|2021-08-24 00:02:50|384.52|381.72|384.36|381.56|384.52|381.72|384.36|381.56|0
1629763380000|2021-08-24 00:03:00|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629763390000|2021-08-24 00:03:10|384.44|381.64|384.44|381.64|384.44|381.64|384.36|381.56|0
1629763400000|2021-08-24 00:03:20|384.36|381.56|384.36|381.56|384.52|381.72|384.36|381.56|0
1629763410000|2021-08-24 00:03:30|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629763420000|2021-08-24 00:03:40|384.69|381.89|384.52|381.72|384.69|381.89|384.52|381.72|0
1629763430000|2021-08-24 00:03:50|384.44|381.64|384.36|381.56|384.44|381.64|384.36|381.56|0
1629763470000|2021-08-24 00:04:30|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629763500000|2021-08-24 00:05:00|384.69|381.89|384.52|381.72|384.69|381.89|384.52|381.72|0
1629763520000|2021-08-24 00:05:20|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629763530000|2021-08-24 00:05:30|384.6|381.8|384.69|381.89|384.69|381.89|384.6|381.8|0
1629763540000|2021-08-24 00:05:40|384.85|382.05|384.77|381.97|384.85|382.05|384.77|381.97|0
1629763550000|2021-08-24 00:05:50|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629763560000|2021-08-24 00:06:00|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629763570000|2021-08-24 00:06:10|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1629763580000|2021-08-24 00:06:20|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629763590000|2021-08-24 00:06:30|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1629763600000|2021-08-24 00:06:40|384.69|381.89|384.69|381.89|384.69|381.89|384.52|381.72|0
1629763610000|2021-08-24 00:06:50|384.85|382.05|384.69|381.89|384.85|382.05|384.69|381.89|0
1629763620000|2021-08-24 00:07:00|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629763640000|2021-08-24 00:07:20|385.02|382.22|385.18|382.38|385.18|382.38|385.02|382.22|0
1629763650000|2021-08-24 00:07:30|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1629763680000|2021-08-24 00:08:00|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629763700000|2021-08-24 00:08:20|385.02|382.22|384.85|382.05|385.02|382.22|384.85|382.05|0
1629763720000|2021-08-24 00:08:40|385.01|382.21|385.01|382.21|385.01|382.21|385.01|382.21|0
1629763730000|2021-08-24 00:08:50|384.85|382.05|385.01|382.21|385.01|382.21|384.85|382.05|0
1629763740000|2021-08-24 00:09:00|384.85|382.05|384.85|382.05|385.01|382.21|384.85|382.05|0
1629763770000|2021-08-24 00:09:30|384.76|381.96|384.69|381.89|384.76|381.96|384.69|381.89|0
1629763780000|2021-08-24 00:09:40|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629763800000|2021-08-24 00:10:00|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629763840000|2021-08-24 00:10:40|384.6|381.8|384.52|381.72|384.6|381.8|384.52|381.72|0
1629763860000|2021-08-24 00:11:00|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1629763870000|2021-08-24 00:11:10|384.19|381.39|384.19|381.39|384.19|381.39|384.19|381.39|0
1629763890000|2021-08-24 00:11:30|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1629763900000|2021-08-24 00:11:40|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629763910000|2021-08-24 00:11:50|384.69|381.89|384.68|381.88|384.69|381.89|384.68|381.88|0
1629763920000|2021-08-24 00:12:00|384.6|381.8|384.52|381.72|384.68|381.88|384.52|381.72|0
1629763930000|2021-08-24 00:12:10|384.6|381.8|384.52|381.72|384.6|381.8|384.52|381.72|0
1629763950000|2021-08-24 00:12:30|384.6|381.8|384.68|381.88|384.68|381.88|384.6|381.8|0
1629763970000|2021-08-24 00:12:50|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629763990000|2021-08-24 00:13:10|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1629764010000|2021-08-24 00:13:30|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629764040000|2021-08-24 00:14:00|384.6|381.8|384.52|381.72|384.6|381.8|384.52|381.72|0
1629764050000|2021-08-24 00:14:10|384.6|381.8|384.52|381.72|384.6|381.8|384.52|381.72|0
1629764080000|2021-08-24 00:14:40|384.6|381.8|384.68|381.88|384.68|381.88|384.6|381.8|0
1629764090000|2021-08-24 00:14:50|384.6|381.8|384.52|381.72|384.68|381.88|384.52|381.72|0
1629764100000|2021-08-24 00:15:00|384.68|381.88|384.76|381.96|384.76|381.96|384.68|381.88|0
1629764110000|2021-08-24 00:15:10|384.85|382.05|384.85|382.05|384.85|382.05|384.68|381.88|0
1629764130000|2021-08-24 00:15:30|384.68|381.88|384.85|382.05|384.85|382.05|384.68|381.88|0
1629764140000|2021-08-24 00:15:40|384.76|381.96|384.85|382.05|384.85|382.05|384.76|381.96|0
1629764160000|2021-08-24 00:16:00|384.76|381.96|384.68|381.88|384.76|381.96|384.68|381.88|0
1629764170000|2021-08-24 00:16:10|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629764200000|2021-08-24 00:16:40|385.01|382.21|385.01|382.21|385.01|382.21|385.01|382.21|0
1629764230000|2021-08-24 00:17:10|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629764240000|2021-08-24 00:17:20|384.68|381.88|384.68|381.88|384.85|382.05|384.68|381.88|0
1629764250000|2021-08-24 00:17:30|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629764280000|2021-08-24 00:18:00|385.01|382.21|385.01|382.21|385.01|382.21|385.01|382.21|0
1629764290000|2021-08-24 00:18:10|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629764300000|2021-08-24 00:18:20|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629764310000|2021-08-24 00:18:30|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629764390000|2021-08-24 00:19:50|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629764400000|2021-08-24 00:20:00|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629764410000|2021-08-24 00:20:10|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1629764420000|2021-08-24 00:20:20|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1629764440000|2021-08-24 00:20:40|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629764450000|2021-08-24 00:20:50|384.6|381.8|384.52|381.72|384.6|381.8|384.52|381.72|0
1629764490000|2021-08-24 00:21:30|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1629764510000|2021-08-24 00:21:50|384.52|381.72|384.35|381.55|384.52|381.72|384.35|381.55|0
1629764520000|2021-08-24 00:22:00|384.43|381.63|384.35|381.55|384.43|381.63|384.35|381.55|0
1629764540000|2021-08-24 00:22:20|384.43|381.63|384.52|381.72|384.52|381.72|384.43|381.63|0
1629764570000|2021-08-24 00:22:50|384.43|381.63|384.35|381.55|384.43|381.63|384.35|381.55|0
1629764620000|2021-08-24 00:23:40|384.19|381.39|384.19|381.39|384.19|381.39|384.19|381.39|0
1629764650000|2021-08-24 00:24:10|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1629764660000|2021-08-24 00:24:20|384.19|381.39|384.35|381.55|384.35|381.55|384.19|381.39|0
1629764670000|2021-08-24 00:24:30|384.19|381.39|384.19|381.39|384.19|381.39|384.19|381.39|0
1629764690000|2021-08-24 00:24:50|384.02|381.22|384.19|381.39|384.19|381.39|384.02|381.22|0
1629764720000|2021-08-24 00:25:20|384.35|381.55|384.19|381.39|384.35|381.55|384.19|381.39|0
1629764750000|2021-08-24 00:25:50|384.27|381.47|384.19|381.39|384.35|381.55|384.19|381.39|0
1629764820000|2021-08-24 00:27:00|384.35|381.55|384.19|381.39|384.35|381.55|384.19|381.39|0
1629764850000|2021-08-24 00:27:30|384.26|381.46|384.19|381.39|384.26|381.46|384.19|381.39|0
1629764930000|2021-08-24 00:28:50|384.1|381.3|384.02|381.22|384.1|381.3|384.02|381.22|0
1629764940000|2021-08-24 00:29:00|383.94|381.14|383.86|381.06|383.94|381.14|383.86|381.06|0
1629764970000|2021-08-24 00:29:30|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1629765000000|2021-08-24 00:30:00|383.86|381.06|383.69|380.89|383.86|381.06|383.69|380.89|0
1629765050000|2021-08-24 00:30:50|383.53|380.73|383.69|380.89|383.69|380.89|383.53|380.73|0
1629765070000|2021-08-24 00:31:10|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1629765100000|2021-08-24 00:31:40|383.77|380.97|383.69|380.89|383.77|380.97|383.69|380.89|0
1629765140000|2021-08-24 00:32:20|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1629765150000|2021-08-24 00:32:30|384.02|381.22|383.93|381.13|384.02|381.22|383.93|381.13|0
1629765160000|2021-08-24 00:32:40|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1629765180000|2021-08-24 00:33:00|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1629765210000|2021-08-24 00:33:30|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1629765220000|2021-08-24 00:33:40|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1629765230000|2021-08-24 00:33:50|384.1|381.3|384.18|381.38|384.18|381.38|384.1|381.3|0
1629765260000|2021-08-24 00:34:20|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1629765270000|2021-08-24 00:34:30|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1629765280000|2021-08-24 00:34:40|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1629765310000|2021-08-24 00:35:10|384.35|381.55|384.35|381.55|384.35|381.55|384.26|381.46|0
1629765340000|2021-08-24 00:35:40|384.43|381.63|384.35|381.55|384.43|381.63|384.35|381.55|0
1629765350000|2021-08-24 00:35:50|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629765370000|2021-08-24 00:36:10|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1629765380000|2021-08-24 00:36:20|384.43|381.63|384.35|381.55|384.43|381.63|384.35|381.55|0
1629765410000|2021-08-24 00:36:50|384.51|381.71|384.35|381.55|384.51|381.71|384.35|381.55|0
1629765420000|2021-08-24 00:37:00|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1629765430000|2021-08-24 00:37:10|384.51|381.71|384.51|381.71|384.51|381.71|384.35|381.55|0
1629765440000|2021-08-24 00:37:20|384.35|381.55|384.51|381.71|384.51|381.71|384.35|381.55|0
1629765450000|2021-08-24 00:37:30|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1629765470000|2021-08-24 00:37:50|384.42|381.62|384.42|381.62|384.42|381.62|384.35|381.55|0
1629765480000|2021-08-24 00:38:00|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629765510000|2021-08-24 00:38:30|384.35|381.55|384.35|381.55|384.42|381.62|384.35|381.55|0
1629765540000|2021-08-24 00:39:00|384.42|381.62|384.51|381.71|384.51|381.71|384.42|381.62|0
1629765570000|2021-08-24 00:39:30|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1629765580000|2021-08-24 00:39:40|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629765610000|2021-08-24 00:40:10|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629765620000|2021-08-24 00:40:20|384.59|381.79|384.51|381.71|384.59|381.79|384.51|381.71|0
1629765630000|2021-08-24 00:40:30|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629765640000|2021-08-24 00:40:40|384.51|381.71|384.67|381.87|384.67|381.87|384.51|381.71|0
1629765650000|2021-08-24 00:40:50|384.59|381.79|384.67|381.87|384.67|381.87|384.59|381.79|0
1629765670000|2021-08-24 00:41:10|384.75|381.95|384.67|381.87|384.75|381.95|384.67|381.87|0
1629765700000|2021-08-24 00:41:40|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629765710000|2021-08-24 00:41:50|384.59|381.79|384.59|381.79|384.59|381.79|384.51|381.71|0
1629765720000|2021-08-24 00:42:00|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629765730000|2021-08-24 00:42:10|384.67|381.87|384.51|381.71|384.67|381.87|384.51|381.71|0
1629765740000|2021-08-24 00:42:20|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629765780000|2021-08-24 00:43:00|384.59|381.79|384.67|381.87|384.67|381.87|384.59|381.79|0
1629765790000|2021-08-24 00:43:10|384.59|381.79|384.51|381.71|384.59|381.79|384.51|381.71|0
1629765830000|2021-08-24 00:43:50|384.59|381.79|384.51|381.71|384.59|381.79|384.51|381.71|0
1629765850000|2021-08-24 00:44:10|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629765870000|2021-08-24 00:44:30|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629765930000|2021-08-24 00:45:30|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629765960000|2021-08-24 00:46:00|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629765980000|2021-08-24 00:46:20|384.83|382.03|384.83|382.03|384.83|382.03|384.83|382.03|0
1629766030000|2021-08-24 00:47:10|385|382.2|385|382.2|385|382.2|385|382.2|0
1629766090000|2021-08-24 00:48:10|384.91|382.11|385|382.2|385|382.2|384.91|382.11|0
1629766100000|2021-08-24 00:48:20|384.83|382.03|384.83|382.03|384.83|382.03|384.83|382.03|0
1629766120000|2021-08-24 00:48:40|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629766140000|2021-08-24 00:49:00|384.83|382.03|384.83|382.03|384.83|382.03|384.83|382.03|0
1629766150000|2021-08-24 00:49:10|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629766160000|2021-08-24 00:49:20|384.83|382.03|384.83|382.03|384.83|382.03|384.83|382.03|0
1629766200000|2021-08-24 00:50:00|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629766210000|2021-08-24 00:50:10|384.83|382.03|384.67|381.87|384.83|382.03|384.67|381.87|0
1629766250000|2021-08-24 00:50:50|384.83|382.03|384.67|381.87|384.83|382.03|384.67|381.87|0
1629766260000|2021-08-24 00:51:00|384.83|382.03|384.83|382.03|384.83|382.03|384.83|382.03|0
1629766370000|2021-08-24 00:52:50|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629766460000|2021-08-24 00:54:20|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629766490000|2021-08-24 00:54:50|384.58|381.78|384.67|381.87|384.67|381.87|384.5|381.7|0
1629766600000|2021-08-24 00:56:40|384.58|381.78|384.5|381.7|384.58|381.78|384.5|381.7|0
1629766620000|2021-08-24 00:57:00|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1629766630000|2021-08-24 00:57:10|384.5|381.7|384.5|381.7|384.5|381.7|384.42|381.62|0
1629766640000|2021-08-24 00:57:20|384.34|381.54|384.42|381.62|384.42|381.62|384.34|381.54|0
1629766650000|2021-08-24 00:57:30|384.34|381.54|384.34|381.54|384.5|381.7|384.34|381.54|0
1629766680000|2021-08-24 00:58:00|384.5|381.7|384.34|381.54|384.5|381.7|384.34|381.54|0
1629766720000|2021-08-24 00:58:40|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629766750000|2021-08-24 00:59:10|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1629766770000|2021-08-24 00:59:30|384.5|381.7|384.34|381.54|384.5|381.7|384.34|381.54|0
1629766780000|2021-08-24 00:59:40|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629766800000|2021-08-24 01:00:00|384.67|381.87|384.66|381.86|384.67|381.87|384.66|381.86|0
1629766830000|2021-08-24 01:00:30|384.83|382.03|384.83|382.03|384.83|382.03|384.83|382.03|0
1629766860000|2021-08-24 01:01:00|384.66|381.86|384.66|381.86|384.66|381.86|384.66|381.86|0
1629766870000|2021-08-24 01:01:10|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629766880000|2021-08-24 01:01:20|384.66|381.86|384.66|381.86|384.66|381.86|384.66|381.86|0
1629766920000|2021-08-24 01:02:00|384.83|382.03|384.83|382.03|384.83|382.03|384.83|382.03|0
1629766930000|2021-08-24 01:02:10|384.74|381.94|384.66|381.86|384.83|382.03|384.66|381.86|0
1629766940000|2021-08-24 01:02:20|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1629766950000|2021-08-24 01:02:30|384.66|381.86|384.66|381.86|384.66|381.86|384.66|381.86|0
1629767030000|2021-08-24 01:03:50|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629767040000|2021-08-24 01:04:00|384.66|381.86|384.66|381.86|384.66|381.86|384.66|381.86|0
1629767070000|2021-08-24 01:04:30|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629767110000|2021-08-24 01:05:10|384.66|381.86|384.58|381.78|384.66|381.86|384.5|381.7|0
1629767120000|2021-08-24 01:05:20|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629767160000|2021-08-24 01:06:00|384.66|381.86|384.66|381.86|384.66|381.86|384.66|381.86|0
1629767200000|2021-08-24 01:06:40|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629767280000|2021-08-24 01:08:00|384.66|381.86|384.66|381.86|384.66|381.86|384.66|381.86|0
1629767290000|2021-08-24 01:08:10|384.5|381.7|384.58|381.78|384.58|381.78|384.5|381.7|0
1629767300000|2021-08-24 01:08:20|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629767390000|2021-08-24 01:09:50|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1629767400000|2021-08-24 01:10:00|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1629767420000|2021-08-24 01:10:20|384.33|381.53|384.5|381.7|384.5|381.7|384.33|381.53|0
1629767450000|2021-08-24 01:10:50|384.41|381.61|384.5|381.7|384.5|381.7|384.41|381.61|0
1629767560000|2021-08-24 01:12:40|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1629767580000|2021-08-24 01:13:00|384.5|381.7|384.33|381.53|384.5|381.7|384.33|381.53|0
1629767650000|2021-08-24 01:14:10|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1629767660000|2021-08-24 01:14:20|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1629767680000|2021-08-24 01:14:40|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1629767690000|2021-08-24 01:14:50|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1629767700000|2021-08-24 01:15:00|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1629767710000|2021-08-24 01:15:10|384.41|381.61|384.33|381.53|384.49|381.69|384.33|381.53|0
1629767760000|2021-08-24 01:16:00|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1629767770000|2021-08-24 01:16:10|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1629767790000|2021-08-24 01:16:30|384.17|381.37|384.33|381.53|384.33|381.53|384.17|381.37|0
1629767800000|2021-08-24 01:16:40|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1629767810000|2021-08-24 01:16:50|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1629767840000|2021-08-24 01:17:20|384|381.2|384|381.2|384|381.2|384|381.2|0
1629767850000|2021-08-24 01:17:30|383.84|381.04|383.84|381.04|383.84|381.04|383.84|381.04|0
1629767880000|2021-08-24 01:18:00|384|381.2|383.92|381.12|384|381.2|383.92|381.12|0
1629767890000|2021-08-24 01:18:10|383.84|381.04|383.84|381.04|383.84|381.04|383.84|381.04|0
1629767940000|2021-08-24 01:19:00|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1629767960000|2021-08-24 01:19:20|383.51|380.71|383.51|380.71|383.51|380.71|383.51|380.71|0
1629767970000|2021-08-24 01:19:30|383.67|380.87|383.51|380.71|383.67|380.87|383.51|380.71|0
1629767980000|2021-08-24 01:19:40|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1629768010000|2021-08-24 01:20:10|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1629768020000|2021-08-24 01:20:20|383.84|381.04|383.67|380.87|383.84|381.04|383.67|380.87|0
1629768060000|2021-08-24 01:21:00|383.84|381.04|383.84|381.04|383.84|381.04|383.84|381.04|0
1629768110000|2021-08-24 01:21:50|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1629768150000|2021-08-24 01:22:30|383.91|381.11|384|381.2|384|381.2|383.91|381.11|0
1629768200000|2021-08-24 01:23:20|384.16|381.36|384.16|381.36|384.16|381.36|384.16|381.36|0
1629768210000|2021-08-24 01:23:30|384|381.2|384|381.2|384.08|381.28|384|381.2|0
1629768240000|2021-08-24 01:24:00|384.08|381.28|384.16|381.36|384.16|381.36|384.08|381.28|0
1629768250000|2021-08-24 01:24:10|384|381.2|384|381.2|384.08|381.28|384|381.2|0
1629768280000|2021-08-24 01:24:40|384.16|381.36|384.16|381.36|384.16|381.36|384.16|381.36|0
1629768330000|2021-08-24 01:25:30|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1629768360000|2021-08-24 01:26:00|384.16|381.36|384.33|381.53|384.33|381.53|384.16|381.36|0
1629768370000|2021-08-24 01:26:10|384.24|381.44|384.33|381.53|384.33|381.53|384.24|381.44|0
1629768420000|2021-08-24 01:27:00|384.49|381.69|384.33|381.53|384.49|381.69|384.33|381.53|0
1629768450000|2021-08-24 01:27:30|384.16|381.36|384.16|381.36|384.16|381.36|384.16|381.36|0
1629768460000|2021-08-24 01:27:40|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1629768470000|2021-08-24 01:27:50|384.16|381.36|384.32|381.52|384.32|381.52|384.16|381.36|0
1629768500000|2021-08-24 01:28:20|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1629768530000|2021-08-24 01:28:50|384.32|381.52|384.49|381.69|384.49|381.69|384.32|381.52|0
1629768540000|2021-08-24 01:29:00|384.32|381.52|384.49|381.69|384.49|381.69|384.32|381.52|0
1629768580000|2021-08-24 01:29:40|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629768590000|2021-08-24 01:29:50|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1629768600000|2021-08-24 01:30:00|384.65|381.85|384.57|381.77|384.65|381.85|384.57|381.77|0
1629768610000|2021-08-24 01:30:10|384.49|381.69|384.49|381.69|384.65|381.85|384.49|381.69|0
1629768620000|2021-08-24 01:30:20|384.65|381.85|384.82|382.02|384.82|382.02|384.65|381.85|0
1629768630000|2021-08-24 01:30:30|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629768640000|2021-08-24 01:30:40|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629768650000|2021-08-24 01:30:50|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1629768660000|2021-08-24 01:31:00|384.32|381.52|384.4|381.6|384.4|381.6|384.32|381.52|0
1629768670000|2021-08-24 01:31:10|384.32|381.52|384.49|381.69|384.49|381.69|384.32|381.52|0
1629768690000|2021-08-24 01:31:30|384.32|381.52|384.16|381.36|384.32|381.52|384.16|381.36|0
1629768700000|2021-08-24 01:31:40|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1629768710000|2021-08-24 01:31:50|384.16|381.36|384.16|381.36|384.16|381.36|384.16|381.36|0
1629768720000|2021-08-24 01:32:00|384.32|381.52|384.49|381.69|384.49|381.69|384.32|381.52|0
1629768730000|2021-08-24 01:32:10|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1629768740000|2021-08-24 01:32:20|384.4|381.6|384.4|381.6|384.4|381.6|384.32|381.52|0
1629768750000|2021-08-24 01:32:30|384.32|381.52|384.32|381.52|384.49|381.69|384.32|381.52|0
1629768770000|2021-08-24 01:32:50|384.4|381.6|384.49|381.69|384.49|381.69|384.4|381.6|0
1629768780000|2021-08-24 01:33:00|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629768800000|2021-08-24 01:33:20|384.49|381.69|384.32|381.52|384.49|381.69|384.32|381.52|0
1629768810000|2021-08-24 01:33:30|384.4|381.6|384.49|381.69|384.49|381.69|384.4|381.6|0
1629768830000|2021-08-24 01:33:50|384.57|381.77|384.49|381.69|384.57|381.77|384.49|381.69|0
1629768840000|2021-08-24 01:34:00|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1629768850000|2021-08-24 01:34:10|384.32|381.52|384.16|381.36|384.32|381.52|384.16|381.36|0
1629768860000|2021-08-24 01:34:20|384.32|381.52|384.49|381.69|384.49|381.69|384.32|381.52|0
1629768870000|2021-08-24 01:34:30|384.4|381.6|384.32|381.52|384.49|381.69|384.32|381.52|0
1629768900000|2021-08-24 01:35:00|384.16|381.36|384.49|381.69|384.49|381.69|384.16|381.36|0
1629768920000|2021-08-24 01:35:20|384.65|381.85|384.49|381.69|384.65|381.85|384.49|381.69|0
1629768930000|2021-08-24 01:35:30|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629768940000|2021-08-24 01:35:40|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1629768950000|2021-08-24 01:35:50|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1629769000000|2021-08-24 01:36:40|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1629769020000|2021-08-24 01:37:00|384.4|381.6|384.49|381.69|384.49|381.69|384.4|381.6|0
1629769050000|2021-08-24 01:37:30|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629769060000|2021-08-24 01:37:40|384.56|381.76|384.81|382.01|384.81|382.01|384.56|381.76|0
1629769070000|2021-08-24 01:37:50|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629769080000|2021-08-24 01:38:00|384.81|382.01|384.81|382.01|384.81|382.01|384.81|382.01|0
1629769140000|2021-08-24 01:39:00|384.98|382.18|384.98|382.18|385.14|382.34|384.98|382.18|0
1629769150000|2021-08-24 01:39:10|384.81|382.01|384.89|382.09|384.89|382.09|384.81|382.01|0
1629769160000|2021-08-24 01:39:20|384.81|382.01|384.81|382.01|384.98|382.18|384.81|382.01|0
1629769170000|2021-08-24 01:39:30|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629769210000|2021-08-24 01:40:10|384.73|381.93|384.81|382.01|384.81|382.01|384.73|381.93|0
1629769220000|2021-08-24 01:40:20|384.73|381.93|384.81|382.01|384.81|382.01|384.73|381.93|0
1629769230000|2021-08-24 01:40:30|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629769260000|2021-08-24 01:41:00|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629769270000|2021-08-24 01:41:10|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629769280000|2021-08-24 01:41:20|384.73|381.93|384.65|381.85|384.73|381.93|384.65|381.85|0
1629769320000|2021-08-24 01:42:00|384.81|382.01|384.98|382.18|384.98|382.18|384.81|382.01|0
1629769350000|2021-08-24 01:42:30|384.81|382.01|384.81|382.01|384.81|382.01|384.81|382.01|0
1629769360000|2021-08-24 01:42:40|384.89|382.09|384.98|382.18|384.98|382.18|384.89|382.09|0
1629769370000|2021-08-24 01:42:50|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629769400000|2021-08-24 01:43:20|384.98|382.18|384.98|382.18|385.14|382.34|384.98|382.18|0
1629769410000|2021-08-24 01:43:30|385.05|382.25|385.14|382.34|385.14|382.34|385.05|382.25|0
1629769450000|2021-08-24 01:44:10|385.3|382.5|385.14|382.34|385.3|382.5|385.14|382.34|0
1629769470000|2021-08-24 01:44:30|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629769480000|2021-08-24 01:44:40|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629769500000|2021-08-24 01:45:00|385.3|382.5|385.14|382.34|385.3|382.5|385.14|382.34|0
1629769510000|2021-08-24 01:45:10|385.22|382.42|385.14|382.34|385.3|382.5|385.14|382.34|0
1629769570000|2021-08-24 01:46:10|384.97|382.17|385.14|382.34|385.14|382.34|384.97|382.17|0
1629769610000|2021-08-24 01:46:50|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1629769620000|2021-08-24 01:47:00|384.89|382.09|384.81|382.01|384.89|382.09|384.81|382.01|0
1629769650000|2021-08-24 01:47:30|384.89|382.09|384.81|382.01|384.97|382.17|384.81|382.01|0
1629769660000|2021-08-24 01:47:40|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1629769670000|2021-08-24 01:47:50|384.81|382.01|384.81|382.01|384.81|382.01|384.81|382.01|0
1629769680000|2021-08-24 01:48:00|384.89|382.09|384.81|382.01|384.89|382.09|384.81|382.01|0
1629769720000|2021-08-24 01:48:40|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1629769730000|2021-08-24 01:48:50|384.81|382.01|384.97|382.17|384.97|382.17|384.81|382.01|0
1629769750000|2021-08-24 01:49:10|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629769770000|2021-08-24 01:49:30|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1629769780000|2021-08-24 01:49:40|385.14|382.34|385.05|382.25|385.14|382.34|385.05|382.25|0
1629769790000|2021-08-24 01:49:50|385.14|382.34|384.97|382.17|385.14|382.34|384.97|382.17|0
1629769800000|2021-08-24 01:50:00|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629769820000|2021-08-24 01:50:20|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1629769830000|2021-08-24 01:50:30|385.05|382.25|385.14|382.34|385.14|382.34|384.97|382.17|0
1629769840000|2021-08-24 01:50:40|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1629769870000|2021-08-24 01:51:10|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629769880000|2021-08-24 01:51:20|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1629769890000|2021-08-24 01:51:30|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629769900000|2021-08-24 01:51:40|384.97|382.17|385.14|382.34|385.14|382.34|384.97|382.17|0
1629769910000|2021-08-24 01:51:50|385.05|382.25|385.05|382.25|385.05|382.25|384.97|382.17|0
1629769920000|2021-08-24 01:52:00|384.97|382.17|385.14|382.34|385.14|382.34|384.97|382.17|0
1629769990000|2021-08-24 01:53:10|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629770070000|2021-08-24 01:54:30|385.21|382.41|385.14|382.34|385.21|382.41|385.14|382.34|0
1629770120000|2021-08-24 01:55:20|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1629770180000|2021-08-24 01:56:20|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1629770210000|2021-08-24 01:56:50|385.13|382.33|384.97|382.17|385.13|382.33|384.97|382.17|0
1629770230000|2021-08-24 01:57:10|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1629770270000|2021-08-24 01:57:50|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629770280000|2021-08-24 01:58:00|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1629770300000|2021-08-24 01:58:20|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629770330000|2021-08-24 01:58:50|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1629770340000|2021-08-24 01:59:00|385.38|382.58|385.3|382.5|385.38|382.58|385.3|382.5|0
1629770370000|2021-08-24 01:59:30|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1629770390000|2021-08-24 01:59:50|384.97|382.17|385.13|382.33|385.13|382.33|384.97|382.17|0
1629770410000|2021-08-24 02:00:10|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629770430000|2021-08-24 02:00:30|385.13|382.33|384.97|382.17|385.13|382.33|384.97|382.17|0
1629770470000|2021-08-24 02:01:10|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1629770480000|2021-08-24 02:01:20|385.13|382.33|384.97|382.17|385.13|382.33|384.97|382.17|0
1629770570000|2021-08-24 02:02:50|384.8|382|384.8|382|384.8|382|384.8|382|0
1629770590000|2021-08-24 02:03:10|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1629770610000|2021-08-24 02:03:30|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629770620000|2021-08-24 02:03:40|384.8|382|384.8|382|384.8|382|384.8|382|0
1629770630000|2021-08-24 02:03:50|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1629770650000|2021-08-24 02:04:10|384.55|381.75|384.64|381.84|384.64|381.84|384.55|381.75|0
1629770680000|2021-08-24 02:04:40|384.8|382|384.72|381.92|384.8|382|384.64|381.84|0
1629770690000|2021-08-24 02:04:50|384.8|382|384.8|382|384.8|382|384.8|382|0
1629770700000|2021-08-24 02:05:00|384.64|381.84|384.8|382|384.8|382|384.64|381.84|0
1629770720000|2021-08-24 02:05:20|384.88|382.08|384.8|382|384.88|382.08|384.8|382|0
1629770730000|2021-08-24 02:05:30|384.88|382.08|384.8|382|384.97|382.17|384.8|382|0
1629770740000|2021-08-24 02:05:40|384.88|382.08|384.8|382|384.88|382.08|384.8|382|0
1629770790000|2021-08-24 02:06:30|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1629770800000|2021-08-24 02:06:40|384.8|382|384.64|381.84|384.8|382|384.64|381.84|0
1629770840000|2021-08-24 02:07:20|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1629770870000|2021-08-24 02:07:50|384.31|381.51|384.31|381.51|384.31|381.51|384.31|381.51|0
1629770900000|2021-08-24 02:08:20|384.39|381.59|384.47|381.67|384.47|381.67|384.39|381.59|0
1629770910000|2021-08-24 02:08:30|384.31|381.51|384.47|381.67|384.47|381.67|384.31|381.51|0
1629770930000|2021-08-24 02:08:50|384.64|381.84|384.55|381.75|384.64|381.84|384.55|381.75|0
1629770940000|2021-08-24 02:09:00|384.47|381.67|384.47|381.67|384.55|381.75|384.47|381.67|0
1629770950000|2021-08-24 02:09:10|384.55|381.75|384.55|381.75|384.64|381.84|384.55|381.75|0
1629770960000|2021-08-24 02:09:20|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1629770990000|2021-08-24 02:09:50|384.8|382|384.64|381.84|384.8|382|384.64|381.84|0
1629771000000|2021-08-24 02:10:00|384.8|382|384.8|382|384.96|382.16|384.8|382|0
1629771020000|2021-08-24 02:10:20|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1629771050000|2021-08-24 02:10:50|384.71|381.91|384.8|382|384.8|382|384.71|381.91|0
1629771080000|2021-08-24 02:11:20|384.64|381.84|384.47|381.67|384.64|381.84|384.47|381.67|0
1629771090000|2021-08-24 02:11:30|384.55|381.75|384.64|381.84|384.64|381.84|384.55|381.75|0
1629771140000|2021-08-24 02:12:20|384.8|382|384.8|382|384.8|382|384.8|382|0
1629771170000|2021-08-24 02:12:50|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1629771210000|2021-08-24 02:13:30|384.8|382|384.8|382|384.8|382|384.8|382|0
1629771270000|2021-08-24 02:14:30|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1629771310000|2021-08-24 02:15:10|385.13|382.33|385.13|382.33|385.13|382.33|384.96|382.16|0
1629771360000|2021-08-24 02:16:00|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1629771380000|2021-08-24 02:16:20|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1629771390000|2021-08-24 02:16:30|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1629771400000|2021-08-24 02:16:40|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1629771410000|2021-08-24 02:16:50|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1629771480000|2021-08-24 02:18:00|385.04|382.24|385.13|382.33|385.13|382.33|385.04|382.24|0
1629771510000|2021-08-24 02:18:30|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1629771540000|2021-08-24 02:19:00|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1629771550000|2021-08-24 02:19:10|384.96|382.16|385.13|382.33|385.13|382.33|384.96|382.16|0
1629771570000|2021-08-24 02:19:30|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1629771600000|2021-08-24 02:20:00|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1629771640000|2021-08-24 02:20:40|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1629771650000|2021-08-24 02:20:50|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1629771740000|2021-08-24 02:22:20|385.12|382.32|384.96|382.16|385.12|382.32|384.96|382.16|0
1629771760000|2021-08-24 02:22:40|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1629771770000|2021-08-24 02:22:50|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1629771780000|2021-08-24 02:23:00|385.04|382.24|385.12|382.32|385.12|382.32|385.04|382.24|0
1629771810000|2021-08-24 02:23:30|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1629771830000|2021-08-24 02:23:50|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1629771940000|2021-08-24 02:25:40|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1629771970000|2021-08-24 02:26:10|385.04|382.24|384.96|382.16|385.04|382.24|384.96|382.16|0
1629771990000|2021-08-24 02:26:30|384.87|382.07|384.79|381.99|384.87|382.07|384.79|381.99|0
1629772000000|2021-08-24 02:26:40|384.96|382.16|384.79|381.99|384.96|382.16|384.79|381.99|0
1629772050000|2021-08-24 02:27:30|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1629772060000|2021-08-24 02:27:40|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1629772070000|2021-08-24 02:27:50|384.71|381.91|384.63|381.83|384.71|381.91|384.63|381.83|0
1629772080000|2021-08-24 02:28:00|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1629772150000|2021-08-24 02:29:10|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1629772160000|2021-08-24 02:29:20|384.71|381.91|384.63|381.83|384.71|381.91|384.63|381.83|0
1629772190000|2021-08-24 02:29:50|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1629772210000|2021-08-24 02:30:10|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1629772240000|2021-08-24 02:30:40|384.46|381.66|384.46|381.66|384.46|381.66|384.46|381.66|0
1629772250000|2021-08-24 02:30:50|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1629772330000|2021-08-24 02:32:10|384.71|381.91|384.63|381.83|384.71|381.91|384.63|381.83|0
1629772350000|2021-08-24 02:32:30|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1629772420000|2021-08-24 02:33:40|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1629772440000|2021-08-24 02:34:00|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1629772510000|2021-08-24 02:35:10|384.87|382.07|384.95|382.15|384.95|382.15|384.87|382.07|0
1629772580000|2021-08-24 02:36:20|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1629772610000|2021-08-24 02:36:50|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1629772620000|2021-08-24 02:37:00|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1629772630000|2021-08-24 02:37:10|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1629772700000|2021-08-24 02:38:20|384.87|382.07|384.79|381.99|384.95|382.15|384.79|381.99|0
1629772710000|2021-08-24 02:38:30|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1629772810000|2021-08-24 02:40:10|385.03|382.23|384.95|382.15|385.03|382.23|384.95|382.15|0
1629772940000|2021-08-24 02:42:20|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1629772990000|2021-08-24 02:43:10|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1629773050000|2021-08-24 02:44:10|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1629773060000|2021-08-24 02:44:20|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1629773070000|2021-08-24 02:44:30|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1629773130000|2021-08-24 02:45:30|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1629773180000|2021-08-24 02:46:20|384.79|381.99|384.95|382.15|384.95|382.15|384.79|381.99|0
1629773200000|2021-08-24 02:46:40|384.79|381.99|384.95|382.15|384.95|382.15|384.79|381.99|0
1629773300000|2021-08-24 02:48:20|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1629773310000|2021-08-24 02:48:30|384.86|382.06|384.78|381.98|384.86|382.06|384.78|381.98|0
1629773370000|2021-08-24 02:49:30|384.7|381.9|384.62|381.82|384.7|381.9|384.62|381.82|0
1629773430000|2021-08-24 02:50:30|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1629773480000|2021-08-24 02:51:20|384.62|381.82|384.45|381.65|384.62|381.82|384.45|381.65|0
1629773490000|2021-08-24 02:51:30|384.53|381.73|384.62|381.82|384.62|381.82|384.53|381.73|0
1629773500000|2021-08-24 02:51:40|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1629773510000|2021-08-24 02:51:50|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1629773520000|2021-08-24 02:52:00|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1629773540000|2021-08-24 02:52:20|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1629773550000|2021-08-24 02:52:30|384.53|381.73|384.45|381.65|384.62|381.82|384.45|381.65|0
1629773560000|2021-08-24 02:52:40|384.53|381.73|384.62|381.82|384.62|381.82|384.53|381.73|0
1629773650000|2021-08-24 02:54:10|384.78|381.98|384.62|381.82|384.78|381.98|384.62|381.82|0
1629773670000|2021-08-24 02:54:30|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1629773680000|2021-08-24 02:54:40|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1629773720000|2021-08-24 02:55:20|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1629773730000|2021-08-24 02:55:30|384.7|381.9|384.78|381.98|384.78|381.98|384.7|381.9|0
1629773770000|2021-08-24 02:56:10|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1629773790000|2021-08-24 02:56:30|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1629773840000|2021-08-24 02:57:20|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629773850000|2021-08-24 02:57:30|384.29|381.49|384.29|381.49|384.29|381.49|384.29|381.49|0
1629773870000|2021-08-24 02:57:50|384.45|381.65|384.29|381.49|384.45|381.65|384.29|381.49|0
1629773880000|2021-08-24 02:58:00|384.45|381.65|384.37|381.57|384.45|381.65|384.37|381.57|0
1629773890000|2021-08-24 02:58:10|384.29|381.49|384.29|381.49|384.29|381.49|384.29|381.49|0
1629773920000|2021-08-24 02:58:40|384.45|381.65|384.29|381.49|384.45|381.65|384.29|381.49|0
1629773930000|2021-08-24 02:58:50|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1629773950000|2021-08-24 02:59:10|384.29|381.49|384.29|381.49|384.29|381.49|384.29|381.49|0
1629773990000|2021-08-24 02:59:50|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1629774100000|2021-08-24 03:01:40|384.04|381.24|383.96|381.16|384.04|381.24|383.96|381.16|0
1629774130000|2021-08-24 03:02:10|384.12|381.32|384.12|381.32|384.12|381.32|384.04|381.24|0
1629774200000|2021-08-24 03:03:20|383.96|381.16|384.12|381.32|384.12|381.32|383.96|381.16|0
1629774250000|2021-08-24 03:04:10|384.28|381.48|384.28|381.48|384.28|381.48|384.28|381.48|0
1629774290000|2021-08-24 03:04:50|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1629774310000|2021-08-24 03:05:10|384.2|381.4|384.12|381.32|384.2|381.4|384.12|381.32|0
1629774340000|2021-08-24 03:05:40|384.28|381.48|384.28|381.48|384.28|381.48|384.28|381.48|0
1629774350000|2021-08-24 03:05:50|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1629774410000|2021-08-24 03:06:50|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1629774420000|2021-08-24 03:07:00|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1629774430000|2021-08-24 03:07:10|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1629774460000|2021-08-24 03:07:40|384.03|381.23|384.12|381.32|384.12|381.32|384.03|381.23|0
1629774470000|2021-08-24 03:07:50|384.03|381.23|384.12|381.32|384.12|381.32|384.03|381.23|0
1629774490000|2021-08-24 03:08:10|384.28|381.48|384.12|381.32|384.28|381.48|384.12|381.32|0
1629774550000|2021-08-24 03:09:10|383.95|381.15|384.12|381.32|384.12|381.32|383.95|381.15|0
1629774560000|2021-08-24 03:09:20|384.03|381.23|384.12|381.32|384.12|381.32|384.03|381.23|0
1629774580000|2021-08-24 03:09:40|384.2|381.4|384.12|381.32|384.2|381.4|384.12|381.32|0
1629774600000|2021-08-24 03:10:00|384.28|381.48|384.28|381.48|384.28|381.48|384.12|381.32|0
1629774620000|2021-08-24 03:10:20|384.2|381.4|384.12|381.32|384.2|381.4|384.12|381.32|0
1629774630000|2021-08-24 03:10:30|384.2|381.4|384.28|381.48|384.28|381.48|384.12|381.32|0
1629774640000|2021-08-24 03:10:40|384.2|381.4|384.28|381.48|384.28|381.48|384.2|381.4|0
1629774660000|2021-08-24 03:11:00|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1629774720000|2021-08-24 03:12:00|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1629774730000|2021-08-24 03:12:10|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1629774740000|2021-08-24 03:12:20|383.95|381.15|383.95|381.15|383.95|381.15|383.95|381.15|0
1629774750000|2021-08-24 03:12:30|384.12|381.32|384.03|381.23|384.12|381.32|383.95|381.15|0
1629774760000|2021-08-24 03:12:40|384.12|381.32|383.95|381.15|384.12|381.32|383.95|381.15|0
1629774780000|2021-08-24 03:13:00|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1629774810000|2021-08-24 03:13:30|383.95|381.15|383.95|381.15|383.95|381.15|383.95|381.15|0
1629774840000|2021-08-24 03:14:00|384.12|381.32|383.95|381.15|384.12|381.32|383.95|381.15|0
1629774860000|2021-08-24 03:14:20|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1629774930000|2021-08-24 03:15:30|384.19|381.39|384.28|381.48|384.28|381.48|384.12|381.32|0
1629774950000|2021-08-24 03:15:50|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1629774960000|2021-08-24 03:16:00|384.28|381.48|384.44|381.64|384.44|381.64|384.28|381.48|0
1629774970000|2021-08-24 03:16:10|384.28|381.48|384.44|381.64|384.44|381.64|384.28|381.48|0
1629775030000|2021-08-24 03:17:10|384.28|381.48|384.28|381.48|384.28|381.48|384.28|381.48|0
1629775090000|2021-08-24 03:18:10|384.19|381.39|384.11|381.31|384.19|381.39|384.11|381.31|0
1629775100000|2021-08-24 03:18:20|384.28|381.48|384.28|381.48|384.28|381.48|384.28|381.48|0
1629775110000|2021-08-24 03:18:30|384.19|381.39|384.11|381.31|384.19|381.39|384.11|381.31|0
1629775120000|2021-08-24 03:18:40|384.19|381.39|384.28|381.48|384.28|381.48|384.11|381.31|0
1629775130000|2021-08-24 03:18:50|384.19|381.39|384.11|381.31|384.19|381.39|384.11|381.31|0
1629775140000|2021-08-24 03:19:00|384.19|381.39|384.28|381.48|384.28|381.48|384.19|381.39|0
1629775240000|2021-08-24 03:20:40|384.44|381.64|384.44|381.64|384.44|381.64|384.36|381.56|0
1629775250000|2021-08-24 03:20:50|384.28|381.48|384.44|381.64|384.44|381.64|384.28|381.48|0
1629775260000|2021-08-24 03:21:00|384.28|381.48|384.28|381.48|384.28|381.48|384.28|381.48|0
1629775440000|2021-08-24 03:24:00|384.11|381.31|384.11|381.31|384.11|381.31|384.11|381.31|0
1629775450000|2021-08-24 03:24:10|384.28|381.48|384.28|381.48|384.28|381.48|384.28|381.48|0
1629775460000|2021-08-24 03:24:20|384.11|381.31|384.11|381.31|384.11|381.31|384.11|381.31|0
1629775480000|2021-08-24 03:24:40|384.28|381.48|384.11|381.31|384.28|381.48|384.11|381.31|0
1629775490000|2021-08-24 03:24:50|384.19|381.39|384.11|381.31|384.19|381.39|384.11|381.31|0
1629775600000|2021-08-24 03:26:40|384.28|381.48|384.11|381.31|384.28|381.48|384.11|381.31|0
1629775620000|2021-08-24 03:27:00|384.28|381.48|384.28|381.48|384.28|381.48|384.28|381.48|0
1629775690000|2021-08-24 03:28:10|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1629775740000|2021-08-24 03:29:00|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1629775800000|2021-08-24 03:30:00|384.27|381.47|384.44|381.64|384.44|381.64|384.27|381.47|0
1629775810000|2021-08-24 03:30:10|384.27|381.47|384.44|381.64|384.44|381.64|384.27|381.47|0
1629775840000|2021-08-24 03:30:40|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1629775860000|2021-08-24 03:31:00|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629775870000|2021-08-24 03:31:10|384.6|381.8|384.77|381.97|384.77|381.97|384.6|381.8|0
1629775890000|2021-08-24 03:31:30|384.6|381.8|384.77|381.97|384.77|381.97|384.6|381.8|0
1629775900000|2021-08-24 03:31:40|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1629775910000|2021-08-24 03:31:50|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1629775960000|2021-08-24 03:32:40|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1629775970000|2021-08-24 03:32:50|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1629776000000|2021-08-24 03:33:20|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1629776050000|2021-08-24 03:34:10|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1629776090000|2021-08-24 03:34:50|384.76|381.96|384.76|381.96|384.76|381.96|384.76|381.96|0
1629776100000|2021-08-24 03:35:00|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1629776420000|2021-08-24 03:40:20|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1629776500000|2021-08-24 03:41:40|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629776510000|2021-08-24 03:41:50|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1629776520000|2021-08-24 03:42:00|384.51|381.71|384.43|381.63|384.51|381.71|384.43|381.63|0
1629776590000|2021-08-24 03:43:10|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1629776640000|2021-08-24 03:44:00|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1629776670000|2021-08-24 03:44:30|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1629776680000|2021-08-24 03:44:40|384.35|381.55|384.43|381.63|384.43|381.63|384.35|381.55|0
1629776700000|2021-08-24 03:45:00|384.27|381.47|384.43|381.63|384.43|381.63|384.27|381.47|0
1629776780000|2021-08-24 03:46:20|384.35|381.55|384.27|381.47|384.35|381.55|384.27|381.47|0
1629777040000|2021-08-24 03:50:40|384.1|381.3|384.1|381.3|384.1|381.3|384.1|381.3|0
1629777140000|2021-08-24 03:52:20|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1629777300000|2021-08-24 03:55:00|384.1|381.3|384.1|381.3|384.1|381.3|384.1|381.3|0
1629777440000|2021-08-24 03:57:20|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1629777450000|2021-08-24 03:57:30|384.1|381.3|384.26|381.46|384.26|381.46|384.1|381.3|0
1629777550000|2021-08-24 03:59:10|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1629777580000|2021-08-24 03:59:40|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1629777590000|2021-08-24 03:59:50|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1629777600000|2021-08-24 04:00:00|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1629777630000|2021-08-24 04:00:30|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1629777640000|2021-08-24 04:00:40|384.26|381.46|384.26|381.46|384.34|381.54|384.26|381.46|0
1629777730000|2021-08-24 04:02:10|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1629777750000|2021-08-24 04:02:30|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1629777810000|2021-08-24 04:03:30|384.59|381.79|384.42|381.62|384.59|381.79|384.42|381.62|0
1629777820000|2021-08-24 04:03:40|384.59|381.79|384.59|381.79|384.59|381.79|384.59|381.79|0
1629777830000|2021-08-24 04:03:50|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1629777840000|2021-08-24 04:04:00|384.59|381.79|384.59|381.79|384.59|381.79|384.59|381.79|0
1629777860000|2021-08-24 04:04:20|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1629778040000|2021-08-24 04:07:20|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1629778500000|2021-08-24 04:15:00|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1629778530000|2021-08-24 04:15:30|384.58|381.78|384.42|381.62|384.58|381.78|384.42|381.62|0
1629778660000|2021-08-24 04:17:40|384.58|381.78|384.42|381.62|384.58|381.78|384.42|381.62|0
1629778670000|2021-08-24 04:17:50|384.5|381.7|384.42|381.62|384.5|381.7|384.42|381.62|0
1629778680000|2021-08-24 04:18:00|384.5|381.7|384.42|381.62|384.5|381.7|384.42|381.62|0
1629778740000|2021-08-24 04:19:00|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1629778980000|2021-08-24 04:23:00|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1629779190000|2021-08-24 04:26:30|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1629779460000|2021-08-24 04:31:00|384.49|381.69|384.58|381.78|384.58|381.78|384.49|381.69|0
1629779520000|2021-08-24 04:32:00|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1629779650000|2021-08-24 04:34:10|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1629779680000|2021-08-24 04:34:40|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1629779760000|2021-08-24 04:36:00|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1629779810000|2021-08-24 04:36:50|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629780000000|2021-08-24 04:40:00|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1629780030000|2021-08-24 04:40:30|384.49|381.69|384.41|381.61|384.49|381.69|384.41|381.61|0
1629780150000|2021-08-24 04:42:30|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629780180000|2021-08-24 04:43:00|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1629780280000|2021-08-24 04:44:40|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1629780290000|2021-08-24 04:44:50|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1629780340000|2021-08-24 04:45:40|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629780360000|2021-08-24 04:46:00|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1629780370000|2021-08-24 04:46:10|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629780400000|2021-08-24 04:46:40|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1629780440000|2021-08-24 04:47:20|384.57|381.77|384.41|381.61|384.57|381.77|384.41|381.61|0
1629780450000|2021-08-24 04:47:30|384.24|381.44|384.41|381.61|384.41|381.61|384.24|381.44|0
1629780480000|2021-08-24 04:48:00|384.32|381.52|384.24|381.44|384.32|381.52|384.24|381.44|0
1629780500000|2021-08-24 04:48:20|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1629780600000|2021-08-24 04:50:00|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629780680000|2021-08-24 04:51:20|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1629780700000|2021-08-24 04:51:40|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629780720000|2021-08-24 04:52:00|384.4|381.6|384.4|381.6|384.48|381.68|384.4|381.6|0
1629780740000|2021-08-24 04:52:20|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629780810000|2021-08-24 04:53:30|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1629780830000|2021-08-24 04:53:50|384.48|381.68|384.4|381.6|384.57|381.77|384.4|381.6|0
1629780930000|2021-08-24 04:55:30|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629780940000|2021-08-24 04:55:40|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1629780990000|2021-08-24 04:56:30|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1629781000000|2021-08-24 04:56:40|384.57|381.77|384.4|381.6|384.57|381.77|384.4|381.6|0
1629781170000|2021-08-24 04:59:30|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1629781180000|2021-08-24 04:59:40|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1629781250000|2021-08-24 05:00:50|384.57|381.77|384.48|381.68|384.57|381.77|384.4|381.6|0
1629781260000|2021-08-24 05:01:00|384.4|381.6|384.56|381.76|384.56|381.76|384.4|381.6|0
1629781340000|2021-08-24 05:02:20|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1629781530000|2021-08-24 05:05:30|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1629781580000|2021-08-24 05:06:20|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629781600000|2021-08-24 05:06:40|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1629781610000|2021-08-24 05:06:50|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629781650000|2021-08-24 05:07:30|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1629781660000|2021-08-24 05:07:40|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629781670000|2021-08-24 05:07:50|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1629781680000|2021-08-24 05:08:00|384.73|381.93|384.73|381.93|384.89|382.09|384.73|381.93|0
1629781710000|2021-08-24 05:08:30|384.8|382|384.8|382|384.8|382|384.8|382|0
1629781720000|2021-08-24 05:08:40|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1629781730000|2021-08-24 05:08:50|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629781750000|2021-08-24 05:09:10|384.8|382|384.8|382|384.8|382|384.8|382|0
1629781760000|2021-08-24 05:09:20|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629781780000|2021-08-24 05:09:40|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1629781840000|2021-08-24 05:10:40|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1629781870000|2021-08-24 05:11:10|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629781910000|2021-08-24 05:11:50|384.89|382.09|384.72|381.92|384.89|382.09|384.72|381.92|0
1629781920000|2021-08-24 05:12:00|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1629781960000|2021-08-24 05:12:40|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629782000000|2021-08-24 05:13:20|384.8|382|384.89|382.09|384.89|382.09|384.8|382|0
1629782110000|2021-08-24 05:15:10|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629782130000|2021-08-24 05:15:30|384.8|382|384.72|381.92|384.8|382|384.72|381.92|0
1629782150000|2021-08-24 05:15:50|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1629782160000|2021-08-24 05:16:00|384.8|382|384.72|381.92|384.8|382|384.72|381.92|0
1629782180000|2021-08-24 05:16:20|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1629782200000|2021-08-24 05:16:40|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629782240000|2021-08-24 05:17:20|384.64|381.84|384.56|381.76|384.64|381.84|384.56|381.76|0
1629782270000|2021-08-24 05:17:50|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1629782390000|2021-08-24 05:19:50|384.47|381.67|384.39|381.59|384.47|381.67|384.39|381.59|0
1629782430000|2021-08-24 05:20:30|384.47|381.67|384.39|381.59|384.47|381.67|384.39|381.59|0
1629782460000|2021-08-24 05:21:00|384.56|381.76|384.39|381.59|384.56|381.76|384.39|381.59|0
1629782480000|2021-08-24 05:21:20|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1629782510000|2021-08-24 05:21:50|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1629782520000|2021-08-24 05:22:00|384.39|381.59|384.56|381.76|384.56|381.76|384.39|381.59|0
1629782530000|2021-08-24 05:22:10|384.64|381.84|384.56|381.76|384.72|381.92|384.56|381.76|0
1629782600000|2021-08-24 05:23:20|384.63|381.83|384.56|381.76|384.63|381.83|384.56|381.76|0
1629782630000|2021-08-24 05:23:50|384.72|381.92|384.56|381.76|384.72|381.92|384.56|381.76|0
1629782670000|2021-08-24 05:24:30|384.39|381.59|384.56|381.76|384.56|381.76|384.39|381.59|0
1629782680000|2021-08-24 05:24:40|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1629782690000|2021-08-24 05:24:50|384.56|381.76|384.39|381.59|384.56|381.76|384.39|381.59|0
1629782730000|2021-08-24 05:25:30|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1629782760000|2021-08-24 05:26:00|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1629782770000|2021-08-24 05:26:10|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1629782850000|2021-08-24 05:27:30|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629782910000|2021-08-24 05:28:30|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629782930000|2021-08-24 05:28:50|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1629782960000|2021-08-24 05:29:20|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629782980000|2021-08-24 05:29:40|384.72|381.92|384.88|382.08|384.88|382.08|384.72|381.92|0
1629782990000|2021-08-24 05:29:50|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629783050000|2021-08-24 05:30:50|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629783060000|2021-08-24 05:31:00|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629783100000|2021-08-24 05:31:40|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629783110000|2021-08-24 05:31:50|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629783180000|2021-08-24 05:33:00|384.55|381.75|384.88|382.08|384.88|382.08|384.55|381.75|0
1629783190000|2021-08-24 05:33:10|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629783210000|2021-08-24 05:33:30|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1629783230000|2021-08-24 05:33:50|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629783240000|2021-08-24 05:34:00|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1629783250000|2021-08-24 05:34:10|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629783280000|2021-08-24 05:34:40|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629783310000|2021-08-24 05:35:10|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1629783320000|2021-08-24 05:35:20|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629783330000|2021-08-24 05:35:30|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1629783350000|2021-08-24 05:35:50|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1629783360000|2021-08-24 05:36:00|385.21|382.41|385.37|382.57|385.37|382.57|385.21|382.41|0
1629783380000|2021-08-24 05:36:20|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1629783390000|2021-08-24 05:36:30|385.29|382.49|385.21|382.41|385.29|382.49|385.21|382.41|0
1629783400000|2021-08-24 05:36:40|385.37|382.57|385.21|382.41|385.37|382.57|385.21|382.41|0
1629783450000|2021-08-24 05:37:30|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1629783510000|2021-08-24 05:38:30|384.88|382.08|385.04|382.24|385.04|382.24|384.88|382.08|0
1629783520000|2021-08-24 05:38:40|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629783540000|2021-08-24 05:39:00|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1629783600000|2021-08-24 05:40:00|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1629783610000|2021-08-24 05:40:10|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1629783620000|2021-08-24 05:40:20|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1629783660000|2021-08-24 05:41:00|385.37|382.57|385.21|382.41|385.37|382.57|385.21|382.41|0
1629783720000|2021-08-24 05:42:00|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1629783750000|2021-08-24 05:42:30|385.45|382.65|385.53|382.73|385.53|382.73|385.45|382.65|0
1629783780000|2021-08-24 05:43:00|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1629783800000|2021-08-24 05:43:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629783810000|2021-08-24 05:43:30|385.37|382.57|385.45|382.65|385.53|382.73|385.37|382.57|0
1629783820000|2021-08-24 05:43:40|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1629783830000|2021-08-24 05:43:50|385.45|382.65|385.53|382.73|385.53|382.73|385.45|382.65|0
1629783840000|2021-08-24 05:44:00|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1629783910000|2021-08-24 05:45:10|385.45|382.65|385.53|382.73|385.53|382.73|385.37|382.57|0
1629783920000|2021-08-24 05:45:20|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1629783930000|2021-08-24 05:45:30|385.53|382.73|385.53|382.73|385.53|382.73|385.37|382.57|0
1629783950000|2021-08-24 05:45:50|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1629783960000|2021-08-24 05:46:00|385.7|382.9|385.7|382.9|385.7|382.9|385.7|382.9|0
1629783980000|2021-08-24 05:46:20|386.03|383.23|385.86|383.06|386.03|383.23|385.86|383.06|0
1629783990000|2021-08-24 05:46:30|385.7|382.9|385.86|383.06|385.86|383.06|385.7|382.9|0
1629784000000|2021-08-24 05:46:40|385.7|382.9|385.7|382.9|385.7|382.9|385.7|382.9|0
1629784030000|2021-08-24 05:47:10|385.86|383.06|385.7|382.9|385.86|383.06|385.7|382.9|0
1629784040000|2021-08-24 05:47:20|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1629784140000|2021-08-24 05:49:00|385.7|382.9|385.53|382.73|385.7|382.9|385.53|382.73|0
1629784160000|2021-08-24 05:49:20|385.7|382.9|385.7|382.9|385.7|382.9|385.7|382.9|0
1629784180000|2021-08-24 05:49:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1629784210000|2021-08-24 05:50:10|385.7|382.9|385.7|382.9|385.7|382.9|385.7|382.9|0
1629784230000|2021-08-24 05:50:30|385.86|383.06|385.7|382.9|385.86|383.06|385.7|382.9|0
1629784240000|2021-08-24 05:50:40|385.86|383.06|385.86|383.06|386.02|383.22|385.86|383.06|0
1629784260000|2021-08-24 05:51:00|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629784270000|2021-08-24 05:51:10|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1629784280000|2021-08-24 05:51:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629784300000|2021-08-24 05:51:40|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1629784320000|2021-08-24 05:52:00|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629784340000|2021-08-24 05:52:20|385.12|382.32|385.04|382.24|385.12|382.32|385.04|382.24|0
1629784370000|2021-08-24 05:52:50|384.87|382.07|385.04|382.24|385.04|382.24|384.87|382.07|0
1629784380000|2021-08-24 05:53:00|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629784400000|2021-08-24 05:53:20|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1629784410000|2021-08-24 05:53:30|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629784420000|2021-08-24 05:53:40|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629784440000|2021-08-24 05:54:00|385.36|382.56|385.2|382.4|385.36|382.56|385.2|382.4|0
1629784450000|2021-08-24 05:54:10|385.36|382.56|385.28|382.48|385.36|382.56|385.28|382.48|0
1629784460000|2021-08-24 05:54:20|385.36|382.56|385.36|382.56|385.36|382.56|385.2|382.4|0
1629784550000|2021-08-24 05:55:50|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629784560000|2021-08-24 05:56:00|385.36|382.56|385.2|382.4|385.36|382.56|385.2|382.4|0
1629784620000|2021-08-24 05:57:00|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629784630000|2021-08-24 05:57:10|385.2|382.4|385.36|382.56|385.36|382.56|385.2|382.4|0
1629784700000|2021-08-24 05:58:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629784710000|2021-08-24 05:58:30|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629784720000|2021-08-24 05:58:40|385.53|382.73|385.36|382.56|385.53|382.73|385.36|382.56|0
1629784760000|2021-08-24 05:59:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629784770000|2021-08-24 05:59:30|385.69|382.89|385.69|382.89|385.69|382.89|385.53|382.73|0
1629784780000|2021-08-24 05:59:40|385.61|382.81|385.69|382.89|385.69|382.89|385.53|382.73|0
1629784790000|2021-08-24 05:59:50|385.53|382.73|385.69|382.89|385.69|382.89|385.53|382.73|0
1629784800000|2021-08-24 06:00:00|385.86|383.06|385.86|383.06|385.86|383.06|385.77|382.97|0
1629784820000|2021-08-24 06:00:20|386.02|383.22|386.02|383.22|386.02|383.22|385.93|383.13|0
1629784830000|2021-08-24 06:00:30|385.86|383.06|385.69|382.89|385.86|383.06|385.69|382.89|0
1629784850000|2021-08-24 06:00:50|385.53|382.73|385.61|382.81|385.69|382.89|385.53|382.73|0
1629784860000|2021-08-24 06:01:00|385.53|382.73|385.69|382.89|385.69|382.89|385.53|382.73|0
1629784870000|2021-08-24 06:01:10|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629784880000|2021-08-24 06:01:20|385.61|382.81|385.53|382.73|385.61|382.81|385.53|382.73|0
1629784900000|2021-08-24 06:01:40|385.61|382.81|385.53|382.73|385.61|382.81|385.53|382.73|0
1629784910000|2021-08-24 06:01:50|385.6|382.8|385.53|382.73|385.6|382.8|385.53|382.73|0
1629784920000|2021-08-24 06:02:00|385.6|382.8|385.53|382.73|385.69|382.89|385.53|382.73|0
1629784930000|2021-08-24 06:02:10|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629784940000|2021-08-24 06:02:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629784970000|2021-08-24 06:02:50|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629784990000|2021-08-24 06:03:10|385.53|382.73|385.36|382.56|385.53|382.73|385.36|382.56|0
1629785000000|2021-08-24 06:03:20|385.53|382.73|385.36|382.56|385.53|382.73|385.36|382.56|0
1629785010000|2021-08-24 06:03:30|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629785030000|2021-08-24 06:03:50|385.36|382.56|385.53|382.73|385.53|382.73|385.36|382.56|0
1629785040000|2021-08-24 06:04:00|385.69|382.89|385.53|382.73|385.69|382.89|385.53|382.73|0
1629785060000|2021-08-24 06:04:20|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629785080000|2021-08-24 06:04:40|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1629785090000|2021-08-24 06:04:50|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629785120000|2021-08-24 06:05:20|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629785130000|2021-08-24 06:05:30|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629785160000|2021-08-24 06:06:00|385.52|382.72|385.36|382.56|385.52|382.72|385.36|382.56|0
1629785170000|2021-08-24 06:06:10|385.44|382.64|385.52|382.72|385.52|382.72|385.44|382.64|0
1629785180000|2021-08-24 06:06:20|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629785190000|2021-08-24 06:06:30|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629785200000|2021-08-24 06:06:40|385.27|382.47|385.27|382.47|385.27|382.47|385.27|382.47|0
1629785210000|2021-08-24 06:06:50|385.36|382.56|385.19|382.39|385.36|382.56|385.19|382.39|0
1629785220000|2021-08-24 06:07:00|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629785230000|2021-08-24 06:07:10|385.44|382.64|385.52|382.72|385.52|382.72|385.44|382.64|0
1629785240000|2021-08-24 06:07:20|385.36|382.56|385.36|382.56|385.52|382.72|385.36|382.56|0
1629785260000|2021-08-24 06:07:40|385.52|382.72|385.36|382.56|385.52|382.72|385.36|382.56|0
1629785270000|2021-08-24 06:07:50|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629785280000|2021-08-24 06:08:00|385.44|382.64|385.52|382.72|385.52|382.72|385.44|382.64|0
1629785300000|2021-08-24 06:08:20|385.36|382.56|385.52|382.72|385.69|382.89|385.36|382.56|0
1629785310000|2021-08-24 06:08:30|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1629785340000|2021-08-24 06:09:00|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1629785350000|2021-08-24 06:09:10|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1629785370000|2021-08-24 06:09:30|385.6|382.8|385.52|382.72|385.6|382.8|385.52|382.72|0
1629785430000|2021-08-24 06:10:30|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629785460000|2021-08-24 06:11:00|385.27|382.47|385.36|382.56|385.36|382.56|385.27|382.47|0
1629785530000|2021-08-24 06:12:10|385.52|382.72|385.36|382.56|385.52|382.72|385.36|382.56|0
1629785570000|2021-08-24 06:12:50|385.27|382.47|385.36|382.56|385.36|382.56|385.27|382.47|0
1629785600000|2021-08-24 06:13:20|385.44|382.64|385.52|382.72|385.52|382.72|385.44|382.64|0
1629785610000|2021-08-24 06:13:30|385.36|382.56|385.36|382.56|385.44|382.64|385.36|382.56|0
1629785660000|2021-08-24 06:14:20|385.44|382.64|385.52|382.72|385.52|382.72|385.44|382.64|0
1629785690000|2021-08-24 06:14:50|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629785700000|2021-08-24 06:15:00|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629785710000|2021-08-24 06:15:10|385.43|382.63|385.36|382.56|385.43|382.63|385.36|382.56|0
1629785740000|2021-08-24 06:15:40|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629785780000|2021-08-24 06:16:20|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629785790000|2021-08-24 06:16:30|385.27|382.47|385.36|382.56|385.36|382.56|385.19|382.39|0
1629785810000|2021-08-24 06:16:50|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1629785830000|2021-08-24 06:17:10|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629785840000|2021-08-24 06:17:20|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629785870000|2021-08-24 06:17:50|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1629785880000|2021-08-24 06:18:00|385.52|382.72|385.35|382.55|385.52|382.72|385.35|382.55|0
1629785890000|2021-08-24 06:18:10|385.52|382.72|385.35|382.55|385.52|382.72|385.35|382.55|0
1629785910000|2021-08-24 06:18:30|385.52|382.72|385.52|382.72|385.52|382.72|385.35|382.55|0
1629785940000|2021-08-24 06:19:00|385.43|382.63|385.52|382.72|385.52|382.72|385.43|382.63|0
1629785950000|2021-08-24 06:19:10|385.43|382.63|385.52|382.72|385.52|382.72|385.43|382.63|0
1629785970000|2021-08-24 06:19:30|385.68|382.88|385.52|382.72|385.68|382.88|385.52|382.72|0
1629785980000|2021-08-24 06:19:40|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786000000|2021-08-24 06:20:00|385.52|382.72|385.6|382.8|385.68|382.88|385.52|382.72|0
1629786010000|2021-08-24 06:20:10|385.68|382.88|385.52|382.72|385.68|382.88|385.52|382.72|0
1629786020000|2021-08-24 06:20:20|385.6|382.8|385.52|382.72|385.68|382.88|385.52|382.72|0
1629786030000|2021-08-24 06:20:30|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786040000|2021-08-24 06:20:40|385.6|382.8|385.52|382.72|385.68|382.88|385.52|382.72|0
1629786050000|2021-08-24 06:20:50|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786070000|2021-08-24 06:21:10|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1629786090000|2021-08-24 06:21:30|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786100000|2021-08-24 06:21:40|385.85|383.05|385.68|382.88|385.85|383.05|385.68|382.88|0
1629786110000|2021-08-24 06:21:50|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1629786120000|2021-08-24 06:22:00|385.76|382.96|385.85|383.05|385.85|383.05|385.68|382.88|0
1629786140000|2021-08-24 06:22:20|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786290000|2021-08-24 06:24:50|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629786310000|2021-08-24 06:25:10|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1629786320000|2021-08-24 06:25:20|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629786330000|2021-08-24 06:25:30|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786340000|2021-08-24 06:25:40|385.52|382.72|385.68|382.88|385.68|382.88|385.52|382.72|0
1629786350000|2021-08-24 06:25:50|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629786380000|2021-08-24 06:26:20|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786390000|2021-08-24 06:26:30|385.52|382.72|385.59|382.79|385.68|382.88|385.52|382.72|0
1629786400000|2021-08-24 06:26:40|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629786410000|2021-08-24 06:26:50|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1629786420000|2021-08-24 06:27:00|385.52|382.72|385.68|382.88|385.68|382.88|385.52|382.72|0
1629786460000|2021-08-24 06:27:40|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1629786470000|2021-08-24 06:27:50|385.68|382.88|385.84|383.04|385.84|383.04|385.68|382.88|0
1629786480000|2021-08-24 06:28:00|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786510000|2021-08-24 06:28:30|385.76|382.96|385.84|383.04|385.84|383.04|385.76|382.96|0
1629786520000|2021-08-24 06:28:40|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786570000|2021-08-24 06:29:30|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629786600000|2021-08-24 06:30:00|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1629786610000|2021-08-24 06:30:10|385.43|382.63|385.35|382.55|385.51|382.71|385.35|382.55|0
1629786620000|2021-08-24 06:30:20|385.51|382.71|385.35|382.55|385.51|382.71|385.35|382.55|0
1629786640000|2021-08-24 06:30:40|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629786650000|2021-08-24 06:30:50|385.68|382.88|385.51|382.71|385.68|382.88|385.51|382.71|0
1629786660000|2021-08-24 06:31:00|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629786740000|2021-08-24 06:32:20|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1629786770000|2021-08-24 06:32:50|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1629786810000|2021-08-24 06:33:30|385.92|383.12|386.01|383.21|386.01|383.21|385.92|383.12|0
1629786820000|2021-08-24 06:33:40|385.92|383.12|386.17|383.37|386.17|383.37|385.92|383.12|0
1629786830000|2021-08-24 06:33:50|386.34|383.54|386.5|383.7|386.5|383.7|386.34|383.54|0
1629786860000|2021-08-24 06:34:20|386.66|383.86|387.16|384.36|387.16|384.36|386.66|383.86|0
1629786870000|2021-08-24 06:34:30|386.99|384.19|386.99|384.19|386.99|384.19|386.83|384.03|0
1629786880000|2021-08-24 06:34:40|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1629786890000|2021-08-24 06:34:50|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1629786900000|2021-08-24 06:35:00|386.83|384.03|386.99|384.19|386.99|384.19|386.83|384.03|0
1629786920000|2021-08-24 06:35:20|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1629786930000|2021-08-24 06:35:30|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1629786940000|2021-08-24 06:35:40|387.49|384.69|387.32|384.52|387.49|384.69|387.32|384.52|0
1629786950000|2021-08-24 06:35:50|387.16|384.36|387.32|384.52|387.49|384.69|387.16|384.36|0
1629786960000|2021-08-24 06:36:00|387.49|384.69|387.82|385.02|387.82|385.02|387.32|384.52|0
1629786970000|2021-08-24 06:36:10|387.98|385.18|389.14|386.34|389.14|386.34|387.98|385.18|0
1629786980000|2021-08-24 06:36:20|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1629786990000|2021-08-24 06:36:30|389.38|386.58|389.3|386.5|389.47|386.67|389.3|386.5|0
1629787000000|2021-08-24 06:36:40|389.47|386.67|389.8|387|389.8|387|389.47|386.67|0
1629787010000|2021-08-24 06:36:50|390.13|387.33|390.3|387.5|390.3|387.5|390.13|387.33|0
1629787020000|2021-08-24 06:37:00|390.13|387.33|390.13|387.33|390.13|387.33|389.97|387.17|0
1629787030000|2021-08-24 06:37:10|389.97|387.17|389.14|386.34|389.97|387.17|389.14|386.34|0
1629787040000|2021-08-24 06:37:20|388.97|386.17|389.14|386.34|389.14|386.34|388.97|386.17|0
1629787050000|2021-08-24 06:37:30|388.97|386.17|388.97|386.17|388.97|386.17|388.81|386.01|0
1629787060000|2021-08-24 06:37:40|388.81|386.01|388.81|386.01|388.81|386.01|388.81|386.01|0
1629787070000|2021-08-24 06:37:50|388.97|386.17|389.14|386.34|389.14|386.34|388.97|386.17|0
1629787080000|2021-08-24 06:38:00|388.97|386.17|389.14|386.34|389.3|386.5|388.97|386.17|0
1629787090000|2021-08-24 06:38:10|389.3|386.5|388.97|386.17|389.3|386.5|388.97|386.17|0
1629787100000|2021-08-24 06:38:20|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1629787110000|2021-08-24 06:38:30|389.14|386.34|389.14|386.34|389.14|386.34|389.14|386.34|0
1629787120000|2021-08-24 06:38:40|388.97|386.17|389.14|386.34|389.14|386.34|388.97|386.17|0
1629787130000|2021-08-24 06:38:50|388.97|386.17|388.81|386.01|388.97|386.17|388.81|386.01|0
1629787140000|2021-08-24 06:39:00|388.97|386.17|388.97|386.17|388.97|386.17|388.97|386.17|0
1629787150000|2021-08-24 06:39:10|389.14|386.34|389.3|386.5|389.3|386.5|389.14|386.34|0
1629787160000|2021-08-24 06:39:20|388.97|386.17|388.81|386.01|388.97|386.17|388.81|386.01|0
1629787170000|2021-08-24 06:39:30|388.64|385.84|388.81|386.01|388.81|386.01|388.64|385.84|0
1629787220000|2021-08-24 06:40:20|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1629787250000|2021-08-24 06:40:50|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1629787260000|2021-08-24 06:41:00|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1629787270000|2021-08-24 06:41:10|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1629787280000|2021-08-24 06:41:20|387.82|385.02|388.31|385.51|388.31|385.51|387.82|385.02|0
1629787290000|2021-08-24 06:41:30|388.15|385.35|388.31|385.51|388.31|385.51|388.15|385.35|0
1629787310000|2021-08-24 06:41:50|388.15|385.35|388.15|385.35|388.31|385.51|388.15|385.35|0
1629787320000|2021-08-24 06:42:00|387.98|385.18|388.06|385.26|388.06|385.26|387.98|385.18|0
1629787330000|2021-08-24 06:42:10|388.15|385.35|388.31|385.51|388.31|385.51|388.15|385.35|0
1629787350000|2021-08-24 06:42:30|388.48|385.68|388.31|385.51|388.48|385.68|388.31|385.51|0
1629787360000|2021-08-24 06:42:40|388.48|385.68|388.48|385.68|388.55|385.75|388.48|385.68|0
1629787370000|2021-08-24 06:42:50|388.31|385.51|388.31|385.51|388.39|385.59|388.31|385.51|0
1629787380000|2021-08-24 06:43:00|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1629787400000|2021-08-24 06:43:20|388.31|385.51|387.98|385.18|388.31|385.51|387.98|385.18|0
1629787410000|2021-08-24 06:43:30|388.14|385.34|388.14|385.34|388.14|385.34|387.98|385.18|0
1629787420000|2021-08-24 06:43:40|388.22|385.42|388.14|385.34|388.22|385.42|388.14|385.34|0
1629787430000|2021-08-24 06:43:50|388.22|385.42|388.31|385.51|388.31|385.51|388.14|385.34|0
1629787440000|2021-08-24 06:44:00|388.14|385.34|388.31|385.51|388.31|385.51|388.14|385.34|0
1629787450000|2021-08-24 06:44:10|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1629787470000|2021-08-24 06:44:30|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1629787480000|2021-08-24 06:44:40|388.47|385.67|388.47|385.67|388.64|385.84|388.47|385.67|0
1629787490000|2021-08-24 06:44:50|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1629787500000|2021-08-24 06:45:00|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1629787510000|2021-08-24 06:45:10|388.55|385.75|388.64|385.84|388.64|385.84|388.55|385.75|0
1629787520000|2021-08-24 06:45:20|388.8|386|388.8|386|388.8|386|388.8|386|0
1629787540000|2021-08-24 06:45:40|388.97|386.17|388.97|386.17|388.97|386.17|388.97|386.17|0
1629787570000|2021-08-24 06:46:10|388.8|386|388.64|385.84|388.8|386|388.64|385.84|0
1629787580000|2021-08-24 06:46:20|388.72|385.92|388.8|386|388.97|386.17|388.72|385.92|0
1629787590000|2021-08-24 06:46:30|388.97|386.17|388.97|386.17|388.97|386.17|388.97|386.17|0
1629787600000|2021-08-24 06:46:40|388.88|386.08|388.97|386.17|388.97|386.17|388.88|386.08|0
1629787610000|2021-08-24 06:46:50|388.8|386|388.8|386|388.8|386|388.8|386|0
1629787620000|2021-08-24 06:47:00|388.72|385.92|388.8|386|388.8|386|388.72|385.92|0
1629787640000|2021-08-24 06:47:20|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1629787650000|2021-08-24 06:47:30|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1629787660000|2021-08-24 06:47:40|388.64|385.84|388.64|385.84|388.64|385.84|388.47|385.67|0
1629787680000|2021-08-24 06:48:00|388.47|385.67|388.47|385.67|388.55|385.75|388.47|385.67|0
1629787720000|2021-08-24 06:48:40|388.64|385.84|388.47|385.67|388.64|385.84|388.47|385.67|0
1629787740000|2021-08-24 06:49:00|388.55|385.75|388.47|385.67|388.55|385.75|388.47|385.67|0
1629787750000|2021-08-24 06:49:10|388.64|385.84|388.64|385.84|388.64|385.84|388.47|385.67|0
1629787760000|2021-08-24 06:49:20|388.55|385.75|388.8|386|388.8|386|388.55|385.75|0
1629787770000|2021-08-24 06:49:30|388.97|386.17|388.97|386.17|388.97|386.17|388.97|386.17|0
1629787790000|2021-08-24 06:49:50|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1629787800000|2021-08-24 06:50:00|389.38|386.58|389.38|386.58|389.46|386.66|389.38|386.58|0
1629787810000|2021-08-24 06:50:10|389.46|386.66|389.79|386.99|389.79|386.99|389.46|386.66|0
1629787830000|2021-08-24 06:50:30|389.63|386.83|389.63|386.83|389.63|386.83|389.46|386.66|0
1629787840000|2021-08-24 06:50:40|389.79|386.99|389.79|386.99|389.79|386.99|389.79|386.99|0
1629787850000|2021-08-24 06:50:50|389.63|386.83|389.71|386.91|389.71|386.91|389.63|386.83|0
1629787860000|2021-08-24 06:51:00|389.79|386.99|389.96|387.16|389.96|387.16|389.79|386.99|0
1629787870000|2021-08-24 06:51:10|389.79|386.99|389.46|386.66|389.79|386.99|389.46|386.66|0
1629787880000|2021-08-24 06:51:20|389.63|386.83|389.46|386.66|389.63|386.83|389.46|386.66|0
1629787900000|2021-08-24 06:51:40|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1629787910000|2021-08-24 06:51:50|389.13|386.33|389.3|386.5|389.3|386.5|389.13|386.33|0
1629787920000|2021-08-24 06:52:00|389.13|386.33|389.13|386.33|389.13|386.33|389.13|386.33|0
1629787930000|2021-08-24 06:52:10|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1629787940000|2021-08-24 06:52:20|389.46|386.66|389.46|386.66|389.46|386.66|389.3|386.5|0
1629787950000|2021-08-24 06:52:30|389.38|386.58|389.46|386.66|389.46|386.66|389.38|386.58|0
1629787970000|2021-08-24 06:52:50|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1629787980000|2021-08-24 06:53:00|389.63|386.83|389.46|386.66|389.63|386.83|389.46|386.66|0
1629787990000|2021-08-24 06:53:10|389.63|386.83|389.63|386.83|389.63|386.83|389.46|386.66|0
1629788010000|2021-08-24 06:53:30|389.54|386.74|389.46|386.66|389.63|386.83|389.46|386.66|0
1629788020000|2021-08-24 06:53:40|389.63|386.83|389.54|386.74|389.63|386.83|389.46|386.66|0
1629788030000|2021-08-24 06:53:50|389.46|386.66|389.63|386.83|389.63|386.83|389.46|386.66|0
1629788040000|2021-08-24 06:54:00|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1629788050000|2021-08-24 06:54:10|389.63|386.83|389.79|386.99|389.79|386.99|389.63|386.83|0
1629788060000|2021-08-24 06:54:20|389.71|386.91|389.96|387.16|389.96|387.16|389.71|386.91|0
1629788070000|2021-08-24 06:54:30|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1629788080000|2021-08-24 06:54:40|389.96|387.16|390.04|387.24|390.04|387.24|389.96|387.16|0
1629788090000|2021-08-24 06:54:50|389.96|387.16|390.12|387.32|390.12|387.32|389.96|387.16|0
1629788100000|2021-08-24 06:55:00|390.04|387.24|390.04|387.24|390.04|387.24|389.96|387.16|0
1629788110000|2021-08-24 06:55:10|389.96|387.16|389.79|386.99|389.96|387.16|389.79|386.99|0
1629788120000|2021-08-24 06:55:20|389.63|386.83|389.63|386.83|389.63|386.83|389.63|386.83|0
1629788130000|2021-08-24 06:55:30|389.71|386.91|389.79|386.99|389.79|386.99|389.71|386.91|0
1629788140000|2021-08-24 06:55:40|389.96|387.16|390.12|387.32|390.12|387.32|389.96|387.16|0
1629788150000|2021-08-24 06:55:50|389.96|387.16|389.96|387.16|389.96|387.16|389.96|387.16|0
1629788170000|2021-08-24 06:56:10|389.79|386.99|389.96|387.16|389.96|387.16|389.79|386.99|0
1629788180000|2021-08-24 06:56:20|389.79|386.99|389.79|386.99|389.96|387.16|389.79|386.99|0
1629788210000|2021-08-24 06:56:50|389.96|387.16|389.79|386.99|389.96|387.16|389.79|386.99|0
1629788220000|2021-08-24 06:57:00|389.96|387.16|389.96|387.16|389.96|387.16|389.96|387.16|0
1629788270000|2021-08-24 06:57:50|389.79|386.99|389.79|386.99|389.96|387.16|389.79|386.99|0
1629788280000|2021-08-24 06:58:00|389.87|387.07|389.96|387.16|389.96|387.16|389.87|387.07|0
1629788290000|2021-08-24 06:58:10|389.87|387.07|389.63|386.83|389.96|387.16|389.63|386.83|0
1629788300000|2021-08-24 06:58:20|389.7|386.9|389.79|386.99|389.79|386.99|389.63|386.83|0
1629788310000|2021-08-24 06:58:30|389.63|386.83|389.63|386.83|389.63|386.83|389.63|386.83|0
1629788320000|2021-08-24 06:58:40|389.79|386.99|389.63|386.83|389.79|386.99|389.63|386.83|0
1629788330000|2021-08-24 06:58:50|389.96|387.16|389.96|387.16|389.96|387.16|389.96|387.16|0
1629788340000|2021-08-24 06:59:00|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1629788350000|2021-08-24 06:59:10|390.04|387.24|390.29|387.49|390.29|387.49|389.96|387.16|0
1629788360000|2021-08-24 06:59:20|390.12|387.32|390.12|387.32|390.29|387.49|390.12|387.32|0
1629788370000|2021-08-24 06:59:30|390.29|387.49|390.12|387.32|390.29|387.49|390.12|387.32|0
1629788380000|2021-08-24 06:59:40|389.96|387.16|389.96|387.16|389.96|387.16|389.96|387.16|0
1629788390000|2021-08-24 06:59:50|390.04|387.24|390.12|387.32|390.12|387.32|390.04|387.24|0
1629788400000|2021-08-24 07:00:00|389.96|387.16|389.62|386.82|389.96|387.16|389.46|386.66|0
1629788410000|2021-08-24 07:00:10|389.46|386.66|389.13|386.33|389.46|386.66|389.13|386.33|0
1629788420000|2021-08-24 07:00:20|388.96|386.16|389.13|386.33|389.13|386.33|388.96|386.16|0
1629788430000|2021-08-24 07:00:30|388.96|386.16|388.96|386.16|388.96|386.16|388.96|386.16|0
1629788440000|2021-08-24 07:00:40|388.8|386|388.47|385.67|388.8|386|388.3|385.5|0
1629788450000|2021-08-24 07:00:50|388.63|385.83|388.47|385.67|388.63|385.83|388.47|385.67|0
1629788460000|2021-08-24 07:01:00|388.63|385.83|388.47|385.67|388.63|385.83|388.14|385.34|0
1629788470000|2021-08-24 07:01:10|388.3|385.5|388.47|385.67|388.47|385.67|388.3|385.5|0
1629788480000|2021-08-24 07:01:20|388.3|385.5|388.14|385.34|388.3|385.5|388.14|385.34|0
1629788500000|2021-08-24 07:01:40|387.97|385.17|387.97|385.17|387.97|385.17|387.89|385.09|0
1629788510000|2021-08-24 07:01:50|387.81|385.01|387.97|385.17|387.97|385.17|387.81|385.01|0
1629788520000|2021-08-24 07:02:00|388.14|385.34|388.14|385.34|388.14|385.34|388.14|385.34|0
1629788530000|2021-08-24 07:02:10|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1629788540000|2021-08-24 07:02:20|388.14|385.34|388.05|385.25|388.14|385.34|387.97|385.17|0
1629788550000|2021-08-24 07:02:30|387.97|385.17|387.81|385.01|387.97|385.17|387.81|385.01|0
1629788560000|2021-08-24 07:02:40|387.97|385.17|387.97|385.17|387.97|385.17|387.81|385.01|0
1629788580000|2021-08-24 07:03:00|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1629788590000|2021-08-24 07:03:10|387.97|385.17|387.97|385.17|387.97|385.17|387.81|385.01|0
1629788600000|2021-08-24 07:03:20|387.89|385.09|387.97|385.17|387.97|385.17|387.89|385.09|0
1629788610000|2021-08-24 07:03:30|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1629788620000|2021-08-24 07:03:40|387.81|385.01|387.81|385.01|387.81|385.01|387.64|384.84|0
1629788630000|2021-08-24 07:03:50|387.64|384.84|387.48|384.68|387.64|384.84|387.48|384.68|0
1629788640000|2021-08-24 07:04:00|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1629788650000|2021-08-24 07:04:10|387.48|384.68|387.64|384.84|387.64|384.84|387.48|384.68|0
1629788660000|2021-08-24 07:04:20|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1629788670000|2021-08-24 07:04:30|387.64|384.84|387.81|385.01|387.81|385.01|387.64|384.84|0
1629788690000|2021-08-24 07:04:50|387.97|385.17|388.3|385.5|388.3|385.5|387.97|385.17|0
1629788700000|2021-08-24 07:05:00|388.27|385.87|388.6|386.2|388.6|386.2|388.27|385.87|0
1629788710000|2021-08-24 07:05:10|388.76|386.36|388.6|386.2|388.76|386.36|388.6|386.2|0
1629788720000|2021-08-24 07:05:20|388.76|386.36|388.43|386.03|388.76|386.36|388.43|386.03|0
1629788730000|2021-08-24 07:05:30|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1629788740000|2021-08-24 07:05:40|388.1|385.7|387.94|385.54|388.1|385.7|387.94|385.54|0
1629788750000|2021-08-24 07:05:50|388.1|385.7|388.1|385.7|388.27|385.87|388.1|385.7|0
1629788760000|2021-08-24 07:06:00|388.27|385.87|387.94|385.54|388.27|385.87|387.94|385.54|0
1629788770000|2021-08-24 07:06:10|388.01|385.61|388.1|385.7|388.1|385.7|388.01|385.61|0
1629788780000|2021-08-24 07:06:20|387.94|385.54|387.94|385.54|387.94|385.54|387.94|385.54|0
1629788790000|2021-08-24 07:06:30|388.1|385.7|388.1|385.7|388.1|385.7|387.94|385.54|0
1629788800000|2021-08-24 07:06:40|388.01|385.61|388.1|385.7|388.1|385.7|387.94|385.54|0
1629788820000|2021-08-24 07:07:00|388.18|385.78|388.43|386.03|388.43|386.03|388.18|385.78|0
1629788830000|2021-08-24 07:07:10|388.1|385.7|388.1|385.7|388.27|385.87|388.1|385.7|0
1629788840000|2021-08-24 07:07:20|388.27|385.87|388.27|385.87|388.27|385.87|388.1|385.7|0
1629788850000|2021-08-24 07:07:30|388.1|385.7|388.27|385.87|388.27|385.87|388.1|385.7|0
1629788860000|2021-08-24 07:07:40|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629788870000|2021-08-24 07:07:50|387.93|385.53|388.1|385.7|388.1|385.7|387.93|385.53|0
1629788880000|2021-08-24 07:08:00|387.77|385.37|387.93|385.53|388.1|385.7|387.77|385.37|0
1629788900000|2021-08-24 07:08:20|387.85|385.45|387.93|385.53|387.93|385.53|387.85|385.45|0
1629788910000|2021-08-24 07:08:30|387.77|385.37|387.93|385.53|387.93|385.53|387.77|385.37|0
1629788920000|2021-08-24 07:08:40|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1629788930000|2021-08-24 07:08:50|387.6|385.2|387.77|385.37|387.77|385.37|387.6|385.2|0
1629788940000|2021-08-24 07:09:00|387.6|385.2|387.77|385.37|387.77|385.37|387.6|385.2|0
1629788950000|2021-08-24 07:09:10|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1629788960000|2021-08-24 07:09:20|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1629788970000|2021-08-24 07:09:30|387.93|385.53|388.1|385.7|388.1|385.7|387.93|385.53|0
1629788980000|2021-08-24 07:09:40|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1629788990000|2021-08-24 07:09:50|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1629789000000|2021-08-24 07:10:00|387.77|385.37|387.93|385.53|388.1|385.7|387.77|385.37|0
1629789010000|2021-08-24 07:10:10|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629789020000|2021-08-24 07:10:20|387.93|385.53|388.1|385.7|388.1|385.7|387.93|385.53|0
1629789030000|2021-08-24 07:10:30|387.93|385.53|387.93|385.53|388.1|385.7|387.93|385.53|0
1629789050000|2021-08-24 07:10:50|388.1|385.7|388.26|385.86|388.26|385.86|388.1|385.7|0
1629789060000|2021-08-24 07:11:00|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629789070000|2021-08-24 07:11:10|387.93|385.53|388.1|385.7|388.1|385.7|387.93|385.53|0
1629789080000|2021-08-24 07:11:20|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1629789090000|2021-08-24 07:11:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629789100000|2021-08-24 07:11:40|387.93|385.53|388.1|385.7|388.1|385.7|387.93|385.53|0
1629789110000|2021-08-24 07:11:50|387.93|385.53|388.1|385.7|388.1|385.7|387.93|385.53|0
1629789130000|2021-08-24 07:12:10|388.26|385.86|388.1|385.7|388.26|385.86|388.1|385.7|0
1629789140000|2021-08-24 07:12:20|387.93|385.53|388.1|385.7|388.1|385.7|387.93|385.53|0
1629789150000|2021-08-24 07:12:30|388.18|385.78|388.1|385.7|388.18|385.78|388.1|385.7|0
1629789160000|2021-08-24 07:12:40|388.26|385.86|388.1|385.7|388.26|385.86|388.1|385.7|0
1629789170000|2021-08-24 07:12:50|388.18|385.78|388.1|385.7|388.26|385.86|388.1|385.7|0
1629789180000|2021-08-24 07:13:00|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629789200000|2021-08-24 07:13:20|388.34|385.94|388.26|385.86|388.43|386.03|388.26|385.86|0
1629789210000|2021-08-24 07:13:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629789220000|2021-08-24 07:13:40|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1629789230000|2021-08-24 07:13:50|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629789240000|2021-08-24 07:14:00|387.93|385.53|388.1|385.7|388.1|385.7|387.93|385.53|0
1629789260000|2021-08-24 07:14:20|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1629789270000|2021-08-24 07:14:30|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1629789290000|2021-08-24 07:14:50|387.6|385.2|387.44|385.04|387.6|385.2|387.44|385.04|0
1629789300000|2021-08-24 07:15:00|387.27|384.87|387.11|384.71|387.27|384.87|387.11|384.71|0
1629789310000|2021-08-24 07:15:10|387.02|384.62|386.94|384.54|387.02|384.62|386.94|384.54|0
1629789330000|2021-08-24 07:15:30|386.78|384.38|386.94|384.54|386.94|384.54|386.78|384.38|0
1629789350000|2021-08-24 07:15:50|386.78|384.38|387.11|384.71|387.11|384.71|386.78|384.38|0
1629789360000|2021-08-24 07:16:00|386.94|384.54|386.78|384.38|386.94|384.54|386.78|384.38|0
1629789370000|2021-08-24 07:16:10|386.61|384.21|386.28|383.88|386.61|384.21|386.28|383.88|0
1629789380000|2021-08-24 07:16:20|386.45|384.05|386.28|383.88|386.45|384.05|386.28|383.88|0
1629789390000|2021-08-24 07:16:30|386.36|383.96|386.94|384.54|386.94|384.54|386.36|383.96|0
1629789400000|2021-08-24 07:16:40|387.11|384.71|387.27|384.87|387.27|384.87|387.11|384.71|0
1629789410000|2021-08-24 07:16:50|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1629789420000|2021-08-24 07:17:00|387.27|384.87|387.11|384.71|387.27|384.87|387.11|384.71|0
1629789430000|2021-08-24 07:17:10|387.27|384.87|387.44|385.04|387.44|385.04|387.27|384.87|0
1629789440000|2021-08-24 07:17:20|387.6|385.2|387.77|385.37|387.77|385.37|387.52|385.12|0
1629789450000|2021-08-24 07:17:30|387.6|385.2|387.77|385.37|387.77|385.37|387.6|385.2|0
1629789460000|2021-08-24 07:17:40|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1629789470000|2021-08-24 07:17:50|387.77|385.37|387.44|385.04|387.77|385.37|387.44|385.04|0
1629789480000|2021-08-24 07:18:00|387.6|385.2|387.27|384.87|387.6|385.2|387.27|384.87|0
1629789500000|2021-08-24 07:18:20|387.11|384.71|387.27|384.87|387.27|384.87|387.11|384.71|0
1629789510000|2021-08-24 07:18:30|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1629789520000|2021-08-24 07:18:40|387.27|384.87|387.44|385.04|387.44|385.04|387.27|384.87|0
1629789530000|2021-08-24 07:18:50|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1629789540000|2021-08-24 07:19:00|387.77|385.37|387.93|385.53|387.93|385.53|387.77|385.37|0
1629789550000|2021-08-24 07:19:10|387.77|385.37|387.93|385.53|387.93|385.53|387.77|385.37|0
1629789560000|2021-08-24 07:19:20|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1629789570000|2021-08-24 07:19:30|387.68|385.28|387.68|385.28|387.77|385.37|387.68|385.28|0
1629789580000|2021-08-24 07:19:40|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1629789600000|2021-08-24 07:20:00|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629789610000|2021-08-24 07:20:10|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1629789620000|2021-08-24 07:20:20|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629789630000|2021-08-24 07:20:30|387.68|385.28|387.76|385.36|387.76|385.36|387.68|385.28|0
1629789640000|2021-08-24 07:20:40|387.93|385.53|387.76|385.36|387.93|385.53|387.76|385.36|0
1629789650000|2021-08-24 07:20:50|387.93|385.53|388.09|385.69|388.09|385.69|387.93|385.53|0
1629789680000|2021-08-24 07:21:20|387.93|385.53|387.76|385.36|387.93|385.53|387.76|385.36|0
1629789690000|2021-08-24 07:21:30|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1629789710000|2021-08-24 07:21:50|387.68|385.28|387.76|385.36|387.76|385.36|387.68|385.28|0
1629789720000|2021-08-24 07:22:00|387.84|385.44|387.76|385.36|387.84|385.44|387.76|385.36|0
1629789730000|2021-08-24 07:22:10|387.6|385.2|387.76|385.36|387.76|385.36|387.6|385.2|0
1629789740000|2021-08-24 07:22:20|387.93|385.53|388.09|385.69|388.09|385.69|387.93|385.53|0
1629789750000|2021-08-24 07:22:30|388.01|385.61|388.09|385.69|388.09|385.69|388.01|385.61|0
1629789760000|2021-08-24 07:22:40|388.01|385.61|388.09|385.69|388.09|385.69|388.01|385.61|0
1629789770000|2021-08-24 07:22:50|387.93|385.53|388.01|385.61|388.01|385.61|387.93|385.53|0
1629789780000|2021-08-24 07:23:00|388.09|385.69|387.93|385.53|388.09|385.69|387.93|385.53|0
1629789790000|2021-08-24 07:23:10|388.09|385.69|387.93|385.53|388.09|385.69|387.93|385.53|0
1629789800000|2021-08-24 07:23:20|387.76|385.36|387.84|385.44|387.93|385.53|387.76|385.36|0
1629789810000|2021-08-24 07:23:30|387.76|385.36|387.6|385.2|387.76|385.36|387.6|385.2|0
1629789820000|2021-08-24 07:23:40|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629789830000|2021-08-24 07:23:50|387.6|385.2|387.43|385.03|387.68|385.28|387.43|385.03|0
1629789840000|2021-08-24 07:24:00|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1629789850000|2021-08-24 07:24:10|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1629789870000|2021-08-24 07:24:30|386.94|384.54|387.1|384.7|387.1|384.7|386.94|384.54|0
1629789880000|2021-08-24 07:24:40|387.18|384.78|387.1|384.7|387.18|384.78|387.1|384.7|0
1629789890000|2021-08-24 07:24:50|387.18|384.78|387.27|384.87|387.27|384.87|387.1|384.7|0
1629789900000|2021-08-24 07:25:00|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1629789910000|2021-08-24 07:25:10|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1629789920000|2021-08-24 07:25:20|387.43|385.03|387.43|385.03|387.51|385.11|387.43|385.03|0
1629789930000|2021-08-24 07:25:30|387.6|385.2|387.43|385.03|387.6|385.2|387.43|385.03|0
1629789940000|2021-08-24 07:25:40|387.6|385.2|387.43|385.03|387.6|385.2|387.43|385.03|0
1629789950000|2021-08-24 07:25:50|387.51|385.11|387.6|385.2|387.6|385.2|387.51|385.11|0
1629789960000|2021-08-24 07:26:00|387.43|385.03|387.76|385.36|387.76|385.36|387.43|385.03|0
1629789970000|2021-08-24 07:26:10|387.68|385.28|387.68|385.28|387.68|385.28|387.6|385.2|0
1629789980000|2021-08-24 07:26:20|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629789990000|2021-08-24 07:26:30|387.93|385.53|387.93|385.53|388.09|385.69|387.93|385.53|0
1629790010000|2021-08-24 07:26:50|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629790020000|2021-08-24 07:27:00|387.6|385.2|387.93|385.53|387.93|385.53|387.6|385.2|0
1629790030000|2021-08-24 07:27:10|387.76|385.36|387.76|385.36|387.93|385.53|387.76|385.36|0
1629790040000|2021-08-24 07:27:20|387.93|385.53|388.09|385.69|388.09|385.69|387.93|385.53|0
1629790050000|2021-08-24 07:27:30|388.26|385.86|388.09|385.69|388.26|385.86|388.09|385.69|0
1629790060000|2021-08-24 07:27:40|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1629790070000|2021-08-24 07:27:50|387.84|385.44|387.84|385.44|387.93|385.53|387.84|385.44|0
1629790080000|2021-08-24 07:28:00|387.76|385.36|387.6|385.2|387.76|385.36|387.6|385.2|0
1629790090000|2021-08-24 07:28:10|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1629790100000|2021-08-24 07:28:20|387.6|385.2|387.76|385.36|387.76|385.36|387.6|385.2|0
1629790110000|2021-08-24 07:28:30|387.93|385.53|387.76|385.36|387.93|385.53|387.76|385.36|0
1629790120000|2021-08-24 07:28:40|387.6|385.2|387.76|385.36|387.76|385.36|387.6|385.2|0
1629790140000|2021-08-24 07:29:00|387.68|385.28|387.6|385.2|387.68|385.28|387.6|385.2|0
1629790180000|2021-08-24 07:29:40|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1629790190000|2021-08-24 07:29:50|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1629790200000|2021-08-24 07:30:00|387.43|385.03|387.76|385.36|387.76|385.36|387.43|385.03|0
1629790240000|2021-08-24 07:30:40|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1629790250000|2021-08-24 07:30:50|387.76|385.36|387.6|385.2|387.76|385.36|387.6|385.2|0
1629790260000|2021-08-24 07:31:00|387.43|385.03|387.6|385.2|387.6|385.2|387.43|385.03|0
1629790270000|2021-08-24 07:31:10|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1629790280000|2021-08-24 07:31:20|387.6|385.2|387.43|385.03|387.6|385.2|387.43|385.03|0
1629790300000|2021-08-24 07:31:40|387.34|384.94|387.27|384.87|387.34|384.94|387.27|384.87|0
1629790310000|2021-08-24 07:31:50|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1629790330000|2021-08-24 07:32:10|387.26|384.86|386.94|384.54|387.26|384.86|386.94|384.54|0
1629790340000|2021-08-24 07:32:20|386.77|384.37|386.94|384.54|386.94|384.54|386.77|384.37|0
1629790350000|2021-08-24 07:32:30|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1629790380000|2021-08-24 07:33:00|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1629790390000|2021-08-24 07:33:10|387.1|384.7|387.1|384.7|387.1|384.7|386.93|384.53|0
1629790400000|2021-08-24 07:33:20|387.01|384.61|387.1|384.7|387.1|384.7|387.01|384.61|0
1629790420000|2021-08-24 07:33:40|387.26|384.86|387.1|384.7|387.26|384.86|387.1|384.7|0
1629790430000|2021-08-24 07:33:50|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1629790440000|2021-08-24 07:34:00|387.43|385.03|387.26|384.86|387.43|385.03|387.26|384.86|0
1629790450000|2021-08-24 07:34:10|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1629790470000|2021-08-24 07:34:30|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1629790480000|2021-08-24 07:34:40|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1629790490000|2021-08-24 07:34:50|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1629790500000|2021-08-24 07:35:00|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1629790510000|2021-08-24 07:35:10|386.93|384.53|387.1|384.7|387.1|384.7|386.93|384.53|0
1629790520000|2021-08-24 07:35:20|387.26|384.86|386.93|384.53|387.26|384.86|386.93|384.53|0
1629790530000|2021-08-24 07:35:30|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1629790550000|2021-08-24 07:35:50|386.6|384.2|386.68|384.28|386.77|384.37|386.6|384.2|0
1629790560000|2021-08-24 07:36:00|386.77|384.37|386.6|384.2|386.77|384.37|386.6|384.2|0
1629790570000|2021-08-24 07:36:10|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1629790580000|2021-08-24 07:36:20|386.85|384.45|386.93|384.53|386.93|384.53|386.85|384.45|0
1629790590000|2021-08-24 07:36:30|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1629790600000|2021-08-24 07:36:40|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1629790620000|2021-08-24 07:37:00|387.1|384.7|387.26|384.86|387.26|384.86|387.1|384.7|0
1629790630000|2021-08-24 07:37:10|387.43|385.03|387.26|384.86|387.43|385.03|387.26|384.86|0
1629790640000|2021-08-24 07:37:20|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1629790650000|2021-08-24 07:37:30|387.59|385.19|387.76|385.36|387.76|385.36|387.59|385.19|0
1629790660000|2021-08-24 07:37:40|387.59|385.19|387.76|385.36|387.76|385.36|387.59|385.19|0
1629790670000|2021-08-24 07:37:50|387.92|385.52|387.59|385.19|387.92|385.52|387.59|385.19|0
1629790680000|2021-08-24 07:38:00|387.76|385.36|387.59|385.19|387.76|385.36|387.59|385.19|0
1629790690000|2021-08-24 07:38:10|387.43|385.03|387.59|385.19|387.59|385.19|387.43|385.03|0
1629790710000|2021-08-24 07:38:30|387.76|385.36|387.59|385.19|387.76|385.36|387.59|385.19|0
1629790720000|2021-08-24 07:38:40|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629790730000|2021-08-24 07:38:50|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629790740000|2021-08-24 07:39:00|387.51|385.11|387.59|385.19|387.59|385.19|387.43|385.03|0
1629790750000|2021-08-24 07:39:10|387.26|384.86|387.26|384.86|387.26|384.86|387.1|384.7|0
1629790780000|2021-08-24 07:39:40|387.43|385.03|387.34|384.94|387.43|385.03|387.26|384.86|0
1629790790000|2021-08-24 07:39:50|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1629790800000|2021-08-24 07:40:00|387.43|385.03|387.26|384.86|387.43|385.03|387.26|384.86|0
1629790820000|2021-08-24 07:40:20|387.34|384.94|387.26|384.86|387.43|385.03|387.26|384.86|0
1629790830000|2021-08-24 07:40:30|387.34|384.94|387.26|384.86|387.34|384.94|387.26|384.86|0
1629790840000|2021-08-24 07:40:40|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1629790860000|2021-08-24 07:41:00|387.26|384.86|387.18|384.78|387.26|384.86|387.18|384.78|0
1629790870000|2021-08-24 07:41:10|387.26|384.86|387.1|384.7|387.26|384.86|387.1|384.7|0
1629790880000|2021-08-24 07:41:20|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1629790890000|2021-08-24 07:41:30|387.1|384.7|387.26|384.86|387.26|384.86|387.1|384.7|0
1629790910000|2021-08-24 07:41:50|387.1|384.7|387.01|384.61|387.1|384.7|387.01|384.61|0
1629790920000|2021-08-24 07:42:00|386.93|384.53|386.93|384.53|386.93|384.53|386.85|384.45|0
1629790930000|2021-08-24 07:42:10|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1629790940000|2021-08-24 07:42:20|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1629790950000|2021-08-24 07:42:30|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1629790960000|2021-08-24 07:42:40|387.26|384.86|387.1|384.7|387.26|384.86|387.1|384.7|0
1629790980000|2021-08-24 07:43:00|387.01|384.61|386.93|384.53|387.01|384.61|386.93|384.53|0
1629791000000|2021-08-24 07:43:20|387.01|384.61|387.01|384.61|387.01|384.61|386.93|384.53|0
1629791010000|2021-08-24 07:43:30|386.93|384.53|387.1|384.7|387.1|384.7|386.93|384.53|0
1629791020000|2021-08-24 07:43:40|386.93|384.53|387.1|384.7|387.1|384.7|386.93|384.53|0
1629791030000|2021-08-24 07:43:50|386.93|384.53|387.01|384.61|387.01|384.61|386.93|384.53|0
1629791040000|2021-08-24 07:44:00|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1629791050000|2021-08-24 07:44:10|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1629791070000|2021-08-24 07:44:30|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1629791100000|2021-08-24 07:45:00|386.77|384.37|386.6|384.2|386.77|384.37|386.6|384.2|0
1629791120000|2021-08-24 07:45:20|386.68|384.28|386.6|384.2|386.76|384.36|386.6|384.2|0
1629791130000|2021-08-24 07:45:30|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1629791140000|2021-08-24 07:45:40|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1629791150000|2021-08-24 07:45:50|386.76|384.36|387.09|384.69|387.09|384.69|386.76|384.36|0
1629791160000|2021-08-24 07:46:00|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1629791170000|2021-08-24 07:46:10|386.93|384.53|387.09|384.69|387.09|384.69|386.93|384.53|0
1629791180000|2021-08-24 07:46:20|386.93|384.53|387.09|384.69|387.09|384.69|386.93|384.53|0
1629791210000|2021-08-24 07:46:50|387.17|384.77|387.26|384.86|387.26|384.86|387.17|384.77|0
1629791220000|2021-08-24 07:47:00|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1629791230000|2021-08-24 07:47:10|387.01|384.61|387.09|384.69|387.09|384.69|386.93|384.53|0
1629791240000|2021-08-24 07:47:20|386.93|384.53|386.76|384.36|386.93|384.53|386.76|384.36|0
1629791260000|2021-08-24 07:47:40|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1629791270000|2021-08-24 07:47:50|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1629791280000|2021-08-24 07:48:00|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1629791300000|2021-08-24 07:48:20|387.01|384.61|387.09|384.69|387.09|384.69|387.01|384.61|0
1629791320000|2021-08-24 07:48:40|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1629791370000|2021-08-24 07:49:30|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1629791380000|2021-08-24 07:49:40|387.26|384.86|387.09|384.69|387.26|384.86|387.09|384.69|0
1629791390000|2021-08-24 07:49:50|387.26|384.86|387.09|384.69|387.26|384.86|387.09|384.69|0
1629791400000|2021-08-24 07:50:00|386.93|384.53|386.93|384.53|386.93|384.53|386.76|384.36|0
1629791410000|2021-08-24 07:50:10|386.76|384.36|386.93|384.53|386.93|384.53|386.76|384.36|0
1629791420000|2021-08-24 07:50:20|386.76|384.36|386.93|384.53|386.93|384.53|386.76|384.36|0
1629791450000|2021-08-24 07:50:50|386.76|384.36|386.76|384.36|386.93|384.53|386.76|384.36|0
1629791460000|2021-08-24 07:51:00|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1629791470000|2021-08-24 07:51:10|386.6|384.2|386.76|384.36|386.76|384.36|386.6|384.2|0
1629791480000|2021-08-24 07:51:20|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1629791510000|2021-08-24 07:51:50|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1629791520000|2021-08-24 07:52:00|386.93|384.53|386.6|384.2|386.93|384.53|386.6|384.2|0
1629791530000|2021-08-24 07:52:10|386.76|384.36|386.76|384.36|386.76|384.36|386.6|384.2|0
1629791550000|2021-08-24 07:52:30|386.6|384.2|386.6|384.2|386.76|384.36|386.6|384.2|0
1629791560000|2021-08-24 07:52:40|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1629791580000|2021-08-24 07:53:00|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1629791590000|2021-08-24 07:53:10|386.43|384.03|386.43|384.03|386.43|384.03|386.35|383.95|0
1629791610000|2021-08-24 07:53:30|386.51|384.11|386.43|384.03|386.51|384.11|386.43|384.03|0
1629791650000|2021-08-24 07:54:10|386.6|384.2|386.27|383.87|386.6|384.2|386.27|383.87|0
1629791660000|2021-08-24 07:54:20|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1629791670000|2021-08-24 07:54:30|386.27|383.87|386.43|384.03|386.43|384.03|386.27|383.87|0
1629791680000|2021-08-24 07:54:40|386.27|383.87|386.35|383.95|386.35|383.95|386.27|383.87|0
1629791690000|2021-08-24 07:54:50|386.27|383.87|386.27|383.87|386.43|384.03|386.27|383.87|0
1629791700000|2021-08-24 07:55:00|386.43|384.03|386.27|383.87|386.43|384.03|386.27|383.87|0
1629791710000|2021-08-24 07:55:10|386.43|384.03|386.51|384.11|386.51|384.11|386.43|384.03|0
1629791720000|2021-08-24 07:55:20|386.6|384.2|386.6|384.2|386.6|384.2|386.43|384.03|0
1629791730000|2021-08-24 07:55:30|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1629791760000|2021-08-24 07:56:00|386.27|383.87|386.43|384.03|386.43|384.03|386.27|383.87|0
1629791790000|2021-08-24 07:56:30|386.35|383.95|386.43|384.03|386.43|384.03|386.35|383.95|0
1629791800000|2021-08-24 07:56:40|386.35|383.95|386.1|383.7|386.35|383.95|386.1|383.7|0
1629791820000|2021-08-24 07:57:00|386.02|383.62|385.85|383.45|386.02|383.62|385.85|383.45|0
1629791830000|2021-08-24 07:57:10|385.61|383.21|385.77|383.37|385.77|383.37|385.61|383.21|0
1629791850000|2021-08-24 07:57:30|385.94|383.54|386.02|383.62|386.02|383.62|385.94|383.54|0
1629791860000|2021-08-24 07:57:40|385.94|383.54|386.1|383.7|386.1|383.7|385.94|383.54|0
1629791920000|2021-08-24 07:58:40|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1629791930000|2021-08-24 07:58:50|386.1|383.7|386.1|383.7|386.1|383.7|386.1|383.7|0
1629791950000|2021-08-24 07:59:10|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629791960000|2021-08-24 07:59:20|386.1|383.7|386.26|383.86|386.26|383.86|386.1|383.7|0
1629791980000|2021-08-24 07:59:40|386.1|383.7|386.26|383.86|386.26|383.86|386.1|383.7|0
1629792000000|2021-08-24 08:00:00|386.1|383.7|386.26|383.86|386.26|383.86|386.1|383.7|0
1629792010000|2021-08-24 08:00:10|386.18|383.78|386.1|383.7|386.18|383.78|386.1|383.7|0
1629792030000|2021-08-24 08:00:30|385.94|383.54|385.93|383.53|385.94|383.54|385.93|383.53|0
1629792040000|2021-08-24 08:00:40|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1629792060000|2021-08-24 08:01:00|385.93|383.53|387.24|384.84|387.24|384.84|385.93|383.53|0
1629792070000|2021-08-24 08:01:10|387.08|384.68|387.24|384.84|387.24|384.84|387.08|384.68|0
1629792080000|2021-08-24 08:01:20|387.15|384.75|387.24|384.84|387.24|384.84|387.08|384.68|0
1629792090000|2021-08-24 08:01:30|387.4|385|387.4|385|387.4|385|387.4|385|0
1629792100000|2021-08-24 08:01:40|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629792110000|2021-08-24 08:01:50|387.73|385.33|387.57|385.17|387.73|385.33|387.57|385.17|0
1629792120000|2021-08-24 08:02:00|387.73|385.33|387.57|385.17|387.73|385.33|387.57|385.17|0
1629792130000|2021-08-24 08:02:10|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1629792140000|2021-08-24 08:02:20|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629792150000|2021-08-24 08:02:30|387.9|385.5|387.9|385.5|388.06|385.66|387.9|385.5|0
1629792180000|2021-08-24 08:03:00|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629792200000|2021-08-24 08:03:20|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629792220000|2021-08-24 08:03:40|387.65|385.25|387.73|385.33|387.73|385.33|387.65|385.25|0
1629792230000|2021-08-24 08:03:50|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629792240000|2021-08-24 08:04:00|387.4|385|387.4|385|387.4|385|387.4|385|0
1629792270000|2021-08-24 08:04:30|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629792300000|2021-08-24 08:05:00|387.07|384.67|386.91|384.51|387.07|384.67|386.91|384.51|0
1629792310000|2021-08-24 08:05:10|387.07|384.67|387.24|384.84|387.24|384.84|387.07|384.67|0
1629792330000|2021-08-24 08:05:30|387.4|385|387.4|385|387.4|385|387.4|385|0
1629792360000|2021-08-24 08:06:00|387.24|384.84|387.4|385|387.4|385|387.24|384.84|0
1629792370000|2021-08-24 08:06:10|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1629792380000|2021-08-24 08:06:20|387.4|385|387.73|385.33|387.73|385.33|387.4|385|0
1629792390000|2021-08-24 08:06:30|387.65|385.25|387.57|385.17|387.65|385.25|387.57|385.17|0
1629792400000|2021-08-24 08:06:40|387.4|385|387.4|385|387.4|385|387.4|385|0
1629792440000|2021-08-24 08:07:20|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629792450000|2021-08-24 08:07:30|387.9|385.5|387.57|385.17|387.9|385.5|387.57|385.17|0
1629792460000|2021-08-24 08:07:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629792470000|2021-08-24 08:07:50|387.65|385.25|387.57|385.17|387.65|385.25|387.57|385.17|0
1629792480000|2021-08-24 08:08:00|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629792490000|2021-08-24 08:08:10|387.9|385.5|387.73|385.33|387.9|385.5|387.73|385.33|0
1629792500000|2021-08-24 08:08:20|388.06|385.66|388.39|385.99|388.39|385.99|388.06|385.66|0
1629792510000|2021-08-24 08:08:30|388.23|385.83|388.39|385.99|388.39|385.99|388.23|385.83|0
1629792520000|2021-08-24 08:08:40|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629792530000|2021-08-24 08:08:50|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629792540000|2021-08-24 08:09:00|388.06|385.66|388.06|385.66|388.06|385.66|387.9|385.5|0
1629792550000|2021-08-24 08:09:10|387.9|385.5|388.23|385.83|388.23|385.83|387.9|385.5|0
1629792560000|2021-08-24 08:09:20|388.3|385.9|388.23|385.83|388.3|385.9|388.23|385.83|0
1629792580000|2021-08-24 08:09:40|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629792590000|2021-08-24 08:09:50|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629792600000|2021-08-24 08:10:00|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629792610000|2021-08-24 08:10:10|387.81|385.41|387.9|385.5|387.9|385.5|387.81|385.41|0
1629792630000|2021-08-24 08:10:30|388.06|385.66|387.9|385.5|388.06|385.66|387.9|385.5|0
1629792640000|2021-08-24 08:10:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629792650000|2021-08-24 08:10:50|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629792660000|2021-08-24 08:11:00|388.06|385.66|388.06|385.66|388.06|385.66|387.9|385.5|0
1629792670000|2021-08-24 08:11:10|387.9|385.5|388.06|385.66|388.06|385.66|387.9|385.5|0
1629792680000|2021-08-24 08:11:20|388.22|385.82|388.39|385.99|388.39|385.99|388.22|385.82|0
1629792690000|2021-08-24 08:11:30|388.3|385.9|388.3|385.9|388.3|385.9|388.3|385.9|0
1629792700000|2021-08-24 08:11:40|388.22|385.82|388.39|385.99|388.39|385.99|388.22|385.82|0
1629792710000|2021-08-24 08:11:50|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1629792720000|2021-08-24 08:12:00|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629792730000|2021-08-24 08:12:10|388.22|385.82|388.22|385.82|388.3|385.9|388.22|385.82|0
1629792750000|2021-08-24 08:12:30|388.06|385.66|387.89|385.49|388.06|385.66|387.89|385.49|0
1629792770000|2021-08-24 08:12:50|388.06|385.66|387.89|385.49|388.06|385.66|387.89|385.49|0
1629792780000|2021-08-24 08:13:00|387.97|385.57|387.89|385.49|387.97|385.57|387.89|385.49|0
1629792790000|2021-08-24 08:13:10|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629792800000|2021-08-24 08:13:20|387.89|385.49|388.06|385.66|388.06|385.66|387.89|385.49|0
1629792820000|2021-08-24 08:13:40|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629792830000|2021-08-24 08:13:50|387.73|385.33|387.89|385.49|387.89|385.49|387.73|385.33|0
1629792840000|2021-08-24 08:14:00|387.73|385.33|387.89|385.49|387.89|385.49|387.73|385.33|0
1629792850000|2021-08-24 08:14:10|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629792870000|2021-08-24 08:14:30|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629792890000|2021-08-24 08:14:50|387.4|385|387.4|385|387.4|385|387.4|385|0
1629792910000|2021-08-24 08:15:10|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629792920000|2021-08-24 08:15:20|387.15|384.75|387.23|384.83|387.23|384.83|387.15|384.75|0
1629792930000|2021-08-24 08:15:30|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629792950000|2021-08-24 08:15:50|387.15|384.75|387.07|384.67|387.15|384.75|386.98|384.58|0
1629792960000|2021-08-24 08:16:00|386.91|384.51|386.91|384.51|387.07|384.67|386.91|384.51|0
1629792980000|2021-08-24 08:16:20|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629793010000|2021-08-24 08:16:50|387.07|384.67|386.98|384.58|387.07|384.67|386.9|384.5|0
1629793020000|2021-08-24 08:17:00|387.07|384.67|387.23|384.83|387.23|384.83|387.07|384.67|0
1629793030000|2021-08-24 08:17:10|387.4|385|387.23|384.83|387.4|385|387.23|384.83|0
1629793040000|2021-08-24 08:17:20|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629793050000|2021-08-24 08:17:30|387.23|384.83|387.07|384.67|387.23|384.83|387.07|384.67|0
1629793060000|2021-08-24 08:17:40|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629793070000|2021-08-24 08:17:50|387.07|384.67|387.23|384.83|387.23|384.83|387.07|384.67|0
1629793080000|2021-08-24 08:18:00|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629793100000|2021-08-24 08:18:20|386.98|384.58|386.9|384.5|387.07|384.67|386.9|384.5|0
1629793110000|2021-08-24 08:18:30|387.07|384.67|387.07|384.67|387.07|384.67|386.9|384.5|0
1629793120000|2021-08-24 08:18:40|386.98|384.58|387.07|384.67|387.07|384.67|386.9|384.5|0
1629793130000|2021-08-24 08:18:50|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629793140000|2021-08-24 08:19:00|387.4|385|387.31|384.91|387.4|385|387.31|384.91|0
1629793150000|2021-08-24 08:19:10|387.4|385|387.73|385.33|387.73|385.33|387.4|385|0
1629793160000|2021-08-24 08:19:20|387.89|385.49|387.64|385.24|387.89|385.49|387.56|385.16|0
1629793170000|2021-08-24 08:19:30|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629793180000|2021-08-24 08:19:40|387.4|385|387.4|385|387.56|385.16|387.4|385|0
1629793190000|2021-08-24 08:19:50|387.56|385.16|387.4|385|387.56|385.16|387.4|385|0
1629793200000|2021-08-24 08:20:00|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629793210000|2021-08-24 08:20:10|387.31|384.91|387.4|385|387.4|385|387.23|384.83|0
1629793230000|2021-08-24 08:20:30|387.56|385.16|387.56|385.16|387.56|385.16|387.4|385|0
1629793270000|2021-08-24 08:21:10|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1629793280000|2021-08-24 08:21:20|387.73|385.33|387.64|385.24|387.73|385.33|387.64|385.24|0
1629793290000|2021-08-24 08:21:30|387.73|385.33|387.73|385.33|387.73|385.33|387.64|385.24|0
1629793300000|2021-08-24 08:21:40|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629793310000|2021-08-24 08:21:50|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1629793320000|2021-08-24 08:22:00|387.4|385|387.4|385|387.4|385|387.4|385|0
1629793330000|2021-08-24 08:22:10|387.56|385.16|387.23|384.83|387.56|385.16|387.23|384.83|0
1629793340000|2021-08-24 08:22:20|387.4|385|387.23|384.83|387.4|385|387.23|384.83|0
1629793350000|2021-08-24 08:22:30|387.4|385|387.56|385.16|387.56|385.16|387.4|385|0
1629793360000|2021-08-24 08:22:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629793380000|2021-08-24 08:23:00|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629793400000|2021-08-24 08:23:20|387.64|385.24|387.73|385.33|387.73|385.33|387.64|385.24|0
1629793410000|2021-08-24 08:23:30|387.89|385.49|387.73|385.33|387.89|385.49|387.73|385.33|0
1629793420000|2021-08-24 08:23:40|387.89|385.49|387.73|385.33|387.89|385.49|387.73|385.33|0
1629793430000|2021-08-24 08:23:50|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629793440000|2021-08-24 08:24:00|387.56|385.16|387.4|385|387.56|385.16|387.4|385|0
1629793450000|2021-08-24 08:24:10|387.56|385.16|387.56|385.16|387.56|385.16|387.47|385.07|0
1629793460000|2021-08-24 08:24:20|387.64|385.24|387.72|385.32|387.72|385.32|387.56|385.16|0
1629793480000|2021-08-24 08:24:40|387.8|385.4|387.64|385.24|387.8|385.4|387.64|385.24|0
1629793490000|2021-08-24 08:24:50|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629793520000|2021-08-24 08:25:20|387.72|385.32|387.56|385.16|387.72|385.32|387.56|385.16|0
1629793530000|2021-08-24 08:25:30|387.64|385.24|387.72|385.32|387.72|385.32|387.56|385.16|0
1629793540000|2021-08-24 08:25:40|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629793560000|2021-08-24 08:26:00|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629793580000|2021-08-24 08:26:20|387.23|384.83|387.39|384.99|387.39|384.99|387.23|384.83|0
1629793590000|2021-08-24 08:26:30|387.23|384.83|387.07|384.67|387.23|384.83|387.07|384.67|0
1629793600000|2021-08-24 08:26:40|387.14|384.74|387.07|384.67|387.14|384.74|387.07|384.67|0
1629793610000|2021-08-24 08:26:50|386.9|384.5|386.9|384.5|387.07|384.67|386.9|384.5|0
1629793620000|2021-08-24 08:27:00|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629793630000|2021-08-24 08:27:10|387.14|384.74|387.23|384.83|387.23|384.83|387.14|384.74|0
1629793640000|2021-08-24 08:27:20|387.31|384.91|387.39|384.99|387.39|384.99|387.31|384.91|0
1629793680000|2021-08-24 08:28:00|387.56|385.16|387.39|384.99|387.56|385.16|387.39|384.99|0
1629793690000|2021-08-24 08:28:10|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629793700000|2021-08-24 08:28:20|387.47|385.07|387.56|385.16|387.56|385.16|387.47|385.07|0
1629793710000|2021-08-24 08:28:30|387.47|385.07|387.56|385.16|387.56|385.16|387.47|385.07|0
1629793740000|2021-08-24 08:29:00|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629793750000|2021-08-24 08:29:10|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629793760000|2021-08-24 08:29:20|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629793800000|2021-08-24 08:30:00|387.39|384.99|387.31|384.91|387.39|384.99|387.31|384.91|0
1629793810000|2021-08-24 08:30:10|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629793860000|2021-08-24 08:31:00|387.56|385.16|387.39|384.99|387.56|385.16|387.39|384.99|0
1629793870000|2021-08-24 08:31:10|387.56|385.16|387.23|384.83|387.56|385.16|387.23|384.83|0
1629793880000|2021-08-24 08:31:20|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629793930000|2021-08-24 08:32:10|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629793940000|2021-08-24 08:32:20|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629794010000|2021-08-24 08:33:30|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1629794020000|2021-08-24 08:33:40|387.23|384.83|387.06|384.66|387.23|384.83|387.06|384.66|0
1629794030000|2021-08-24 08:33:50|387.23|384.83|387.23|384.83|387.23|384.83|387.06|384.66|0
1629794060000|2021-08-24 08:34:20|387.06|384.66|386.9|384.5|387.06|384.66|386.9|384.5|0
1629794080000|2021-08-24 08:34:40|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1629794140000|2021-08-24 08:35:40|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629794150000|2021-08-24 08:35:50|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629794180000|2021-08-24 08:36:20|387.23|384.83|387.06|384.66|387.23|384.83|387.06|384.66|0
1629794190000|2021-08-24 08:36:30|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629794220000|2021-08-24 08:37:00|387.06|384.66|387.23|384.83|387.23|384.83|387.06|384.66|0
1629794250000|2021-08-24 08:37:30|387.39|384.99|387.23|384.83|387.39|384.99|387.23|384.83|0
1629794260000|2021-08-24 08:37:40|387.14|384.74|387.23|384.83|387.23|384.83|387.14|384.74|0
1629794280000|2021-08-24 08:38:00|387.14|384.74|387.06|384.66|387.14|384.74|386.9|384.5|0
1629794290000|2021-08-24 08:38:10|386.9|384.5|386.57|384.17|386.9|384.5|386.57|384.17|0
1629794300000|2021-08-24 08:38:20|386.4|384|386.24|383.84|386.4|384|386.24|383.84|0
1629794310000|2021-08-24 08:38:30|386.4|384|386.24|383.84|386.4|384|386.24|383.84|0
1629794320000|2021-08-24 08:38:40|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1629794330000|2021-08-24 08:38:50|386.24|383.84|386.4|384|386.4|384|386.24|383.84|0
1629794350000|2021-08-24 08:39:10|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1629794360000|2021-08-24 08:39:20|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1629794370000|2021-08-24 08:39:30|385.99|383.59|386.07|383.67|386.07|383.67|385.91|383.51|0
1629794380000|2021-08-24 08:39:40|386.24|383.84|386.32|383.92|386.32|383.92|386.24|383.84|0
1629794390000|2021-08-24 08:39:50|386.4|384|386.4|384|386.4|384|386.4|384|0
1629794400000|2021-08-24 08:40:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629794410000|2021-08-24 08:40:10|386.65|384.25|386.57|384.17|386.65|384.25|386.57|384.17|0
1629794430000|2021-08-24 08:40:30|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629794440000|2021-08-24 08:40:40|386.64|384.24|386.57|384.17|386.64|384.24|386.57|384.17|0
1629794450000|2021-08-24 08:40:50|386.73|384.33|386.57|384.17|386.73|384.33|386.57|384.17|0
1629794460000|2021-08-24 08:41:00|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629794500000|2021-08-24 08:41:40|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629794520000|2021-08-24 08:42:00|386.97|384.57|387.06|384.66|387.06|384.66|386.97|384.57|0
1629794530000|2021-08-24 08:42:10|386.89|384.49|387.06|384.66|387.06|384.66|386.89|384.49|0
1629794550000|2021-08-24 08:42:30|386.89|384.49|387.06|384.66|387.06|384.66|386.89|384.49|0
1629794570000|2021-08-24 08:42:50|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629794580000|2021-08-24 08:43:00|386.97|384.57|387.06|384.66|387.06|384.66|386.89|384.49|0
1629794610000|2021-08-24 08:43:30|386.89|384.49|387.06|384.66|387.06|384.66|386.89|384.49|0
1629794620000|2021-08-24 08:43:40|387.22|384.82|387.39|384.99|387.39|384.99|387.22|384.82|0
1629794640000|2021-08-24 08:44:00|387.22|384.82|387.22|384.82|387.3|384.9|387.22|384.82|0
1629794650000|2021-08-24 08:44:10|387.14|384.74|387.22|384.82|387.22|384.82|387.14|384.74|0
1629794660000|2021-08-24 08:44:20|387.06|384.66|387.06|384.66|387.06|384.66|386.97|384.57|0
1629794670000|2021-08-24 08:44:30|387.14|384.74|387.22|384.82|387.22|384.82|387.06|384.66|0
1629794680000|2021-08-24 08:44:40|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1629794700000|2021-08-24 08:45:00|387.14|384.74|387.22|384.82|387.22|384.82|387.14|384.74|0
1629794710000|2021-08-24 08:45:10|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1629794720000|2021-08-24 08:45:20|387.22|384.82|387.39|384.99|387.55|385.15|387.22|384.82|0
1629794730000|2021-08-24 08:45:30|387.55|385.15|387.55|385.15|387.55|385.15|387.39|384.99|0
1629794750000|2021-08-24 08:45:50|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629794760000|2021-08-24 08:46:00|387.22|384.82|387.22|384.82|387.39|384.99|387.22|384.82|0
1629794800000|2021-08-24 08:46:40|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629794820000|2021-08-24 08:47:00|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629794830000|2021-08-24 08:47:10|387.06|384.66|387.06|384.66|387.22|384.82|387.06|384.66|0
1629794840000|2021-08-24 08:47:20|387.22|384.82|387.06|384.66|387.22|384.82|387.06|384.66|0
1629794850000|2021-08-24 08:47:30|387.14|384.74|387.22|384.82|387.22|384.82|387.14|384.74|0
1629794860000|2021-08-24 08:47:40|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1629794870000|2021-08-24 08:47:50|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629794910000|2021-08-24 08:48:30|387.06|384.66|387.06|384.66|387.06|384.66|386.89|384.49|0
1629794940000|2021-08-24 08:49:00|386.97|384.57|387.06|384.66|387.06|384.66|386.97|384.57|0
1629795000000|2021-08-24 08:50:00|386.89|384.49|386.97|384.57|386.97|384.57|386.89|384.49|0
1629795010000|2021-08-24 08:50:10|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629795020000|2021-08-24 08:50:20|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1629795030000|2021-08-24 08:50:30|386.97|384.57|387.06|384.66|387.06|384.66|386.97|384.57|0
1629795040000|2021-08-24 08:50:40|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629795050000|2021-08-24 08:50:50|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1629795060000|2021-08-24 08:51:00|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629795070000|2021-08-24 08:51:10|387.13|384.73|386.97|384.57|387.13|384.73|386.97|384.57|0
1629795080000|2021-08-24 08:51:20|387.05|384.65|387.22|384.82|387.22|384.82|387.05|384.65|0
1629795090000|2021-08-24 08:51:30|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629795100000|2021-08-24 08:51:40|387.13|384.73|387.22|384.82|387.22|384.82|387.13|384.73|0
1629795120000|2021-08-24 08:52:00|387.05|384.65|387.05|384.65|387.22|384.82|387.05|384.65|0
1629795130000|2021-08-24 08:52:10|387.22|384.82|386.89|384.49|387.22|384.82|386.89|384.49|0
1629795160000|2021-08-24 08:52:40|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629795170000|2021-08-24 08:52:50|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629795180000|2021-08-24 08:53:00|387.22|384.82|387.13|384.73|387.22|384.82|387.05|384.65|0
1629795190000|2021-08-24 08:53:10|387.22|384.82|387.05|384.65|387.22|384.82|387.05|384.65|0
1629795250000|2021-08-24 08:54:10|387.13|384.73|387.05|384.65|387.13|384.73|387.05|384.65|0
1629795270000|2021-08-24 08:54:30|387.13|384.73|387.22|384.82|387.22|384.82|387.13|384.73|0
1629795280000|2021-08-24 08:54:40|387.13|384.73|387.22|384.82|387.22|384.82|387.13|384.73|0
1629795290000|2021-08-24 08:54:50|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629795310000|2021-08-24 08:55:10|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629795320000|2021-08-24 08:55:20|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629795330000|2021-08-24 08:55:30|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629795340000|2021-08-24 08:55:40|386.97|384.57|386.89|384.49|386.97|384.57|386.89|384.49|0
1629795350000|2021-08-24 08:55:50|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629795400000|2021-08-24 08:56:40|386.64|384.24|386.72|384.32|386.72|384.32|386.64|384.24|0
1629795410000|2021-08-24 08:56:50|386.64|384.24|386.72|384.32|386.72|384.32|386.64|384.24|0
1629795440000|2021-08-24 08:57:20|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629795450000|2021-08-24 08:57:30|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629795500000|2021-08-24 08:58:20|386.89|384.49|386.72|384.32|386.89|384.49|386.72|384.32|0
1629795520000|2021-08-24 08:58:40|386.89|384.49|386.72|384.32|386.89|384.49|386.72|384.32|0
1629795570000|2021-08-24 08:59:30|386.56|384.16|386.56|384.16|386.56|384.16|386.56|384.16|0
1629795590000|2021-08-24 08:59:50|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629795600000|2021-08-24 09:00:00|386.56|384.16|386.56|384.16|386.56|384.16|386.56|384.16|0
1629795610000|2021-08-24 09:00:10|386.39|383.99|386.56|384.16|386.56|384.16|386.39|383.99|0
1629795620000|2021-08-24 09:00:20|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629795640000|2021-08-24 09:00:40|386.56|384.16|386.56|384.16|386.56|384.16|386.56|384.16|0
1629795650000|2021-08-24 09:00:50|386.39|383.99|386.23|383.83|386.39|383.99|386.23|383.83|0
1629795660000|2021-08-24 09:01:00|386.14|383.74|386.23|383.83|386.23|383.83|386.14|383.74|0
1629795680000|2021-08-24 09:01:20|386.14|383.74|386.23|383.83|386.23|383.83|386.14|383.74|0
1629795700000|2021-08-24 09:01:40|386.39|383.99|386.23|383.83|386.39|383.99|386.23|383.83|0
1629795710000|2021-08-24 09:01:50|386.39|383.99|386.39|383.99|386.56|384.16|386.39|383.99|0
1629795720000|2021-08-24 09:02:00|386.31|383.91|386.23|383.83|386.31|383.91|386.23|383.83|0
1629795740000|2021-08-24 09:02:20|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629795760000|2021-08-24 09:02:40|386.56|384.16|386.39|383.99|386.56|384.16|386.39|383.99|0
1629795770000|2021-08-24 09:02:50|386.56|384.16|386.56|384.16|386.56|384.16|386.39|383.99|0
1629795810000|2021-08-24 09:03:30|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629795830000|2021-08-24 09:03:50|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1629795840000|2021-08-24 09:04:00|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629795850000|2021-08-24 09:04:10|386.56|384.16|386.39|383.99|386.56|384.16|386.39|383.99|0
1629795860000|2021-08-24 09:04:20|386.23|383.83|386.23|383.83|386.23|383.83|386.06|383.66|0
1629795880000|2021-08-24 09:04:40|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1629795890000|2021-08-24 09:04:50|386.14|383.74|386.23|383.83|386.23|383.83|386.14|383.74|0
1629795900000|2021-08-24 09:05:00|386.14|383.74|386.06|383.66|386.14|383.74|386.06|383.66|0
1629795910000|2021-08-24 09:05:10|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1629795920000|2021-08-24 09:05:20|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1629795930000|2021-08-24 09:05:30|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1629795940000|2021-08-24 09:05:40|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1629795960000|2021-08-24 09:06:00|386.06|383.66|386.23|383.83|386.23|383.83|386.06|383.66|0
1629795980000|2021-08-24 09:06:20|386.39|383.99|386.23|383.83|386.39|383.99|386.23|383.83|0
1629795990000|2021-08-24 09:06:30|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629796000000|2021-08-24 09:06:40|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1629796010000|2021-08-24 09:06:50|386.39|383.99|386.23|383.83|386.39|383.99|386.23|383.83|0
1629796020000|2021-08-24 09:07:00|386.14|383.74|386.14|383.74|386.23|383.83|386.14|383.74|0
1629796030000|2021-08-24 09:07:10|386.06|383.66|386.06|383.66|386.14|383.74|386.06|383.66|0
1629796040000|2021-08-24 09:07:20|385.9|383.5|385.9|383.5|385.9|383.5|385.9|383.5|0
1629796050000|2021-08-24 09:07:30|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1629796060000|2021-08-24 09:07:40|385.9|383.5|385.73|383.33|385.9|383.5|385.73|383.33|0
1629796070000|2021-08-24 09:07:50|385.9|383.5|385.9|383.5|386.06|383.66|385.9|383.5|0
1629796080000|2021-08-24 09:08:00|386.06|383.66|386.06|383.66|386.23|383.83|386.06|383.66|0
1629796090000|2021-08-24 09:08:10|385.9|383.5|386.06|383.66|386.06|383.66|385.9|383.5|0
1629796100000|2021-08-24 09:08:20|385.9|383.5|385.9|383.5|385.9|383.5|385.9|383.5|0
1629796110000|2021-08-24 09:08:30|386.06|383.66|385.9|383.5|386.06|383.66|385.9|383.5|0
1629796120000|2021-08-24 09:08:40|386.06|383.66|386.06|383.66|386.23|383.83|386.06|383.66|0
1629796130000|2021-08-24 09:08:50|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1629796140000|2021-08-24 09:09:00|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629796150000|2021-08-24 09:09:10|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1629796160000|2021-08-24 09:09:20|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1629796170000|2021-08-24 09:09:30|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629796180000|2021-08-24 09:09:40|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1629796210000|2021-08-24 09:10:10|386.39|383.99|386.55|384.15|386.63|384.23|386.39|383.99|0
1629796240000|2021-08-24 09:10:40|386.63|384.23|386.72|384.32|386.72|384.32|386.63|384.23|0
1629796250000|2021-08-24 09:10:50|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1629796260000|2021-08-24 09:11:00|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629796270000|2021-08-24 09:11:10|386.22|383.82|386.39|383.99|386.39|383.99|386.22|383.82|0
1629796280000|2021-08-24 09:11:20|386.22|383.82|386.3|383.9|386.3|383.9|386.22|383.82|0
1629796290000|2021-08-24 09:11:30|386.39|383.99|386.55|384.15|386.55|384.15|386.39|383.99|0
1629796310000|2021-08-24 09:11:50|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629796330000|2021-08-24 09:12:10|386.63|384.23|386.72|384.32|386.72|384.32|386.63|384.23|0
1629796340000|2021-08-24 09:12:20|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1629796350000|2021-08-24 09:12:30|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629796380000|2021-08-24 09:13:00|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629796390000|2021-08-24 09:13:10|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629796400000|2021-08-24 09:13:20|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629796410000|2021-08-24 09:13:30|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629796420000|2021-08-24 09:13:40|387.21|384.81|387.21|384.81|387.21|384.81|387.05|384.65|0
1629796440000|2021-08-24 09:14:00|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1629796460000|2021-08-24 09:14:20|386.88|384.48|386.72|384.32|386.88|384.48|386.72|384.32|0
1629796470000|2021-08-24 09:14:30|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629796480000|2021-08-24 09:14:40|386.8|384.4|386.72|384.32|386.8|384.4|386.72|384.32|0
1629796500000|2021-08-24 09:15:00|386.8|384.4|386.88|384.48|386.88|384.48|386.72|384.32|0
1629796510000|2021-08-24 09:15:10|386.79|384.39|386.72|384.32|386.88|384.48|386.72|384.32|0
1629796520000|2021-08-24 09:15:20|386.88|384.48|386.88|384.48|386.88|384.48|386.72|384.32|0
1629796530000|2021-08-24 09:15:30|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1629796550000|2021-08-24 09:15:50|386.63|384.23|386.55|384.15|386.63|384.23|386.55|384.15|0
1629796560000|2021-08-24 09:16:00|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629796570000|2021-08-24 09:16:10|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1629796600000|2021-08-24 09:16:40|386.47|384.07|386.55|384.15|386.55|384.15|386.47|384.07|0
1629796610000|2021-08-24 09:16:50|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629796620000|2021-08-24 09:17:00|386.47|384.07|386.55|384.15|386.55|384.15|386.39|383.99|0
1629796630000|2021-08-24 09:17:10|386.39|383.99|386.39|383.99|386.55|384.15|386.39|383.99|0
1629796670000|2021-08-24 09:17:50|386.55|384.15|386.55|384.15|386.55|384.15|386.39|383.99|0
1629796680000|2021-08-24 09:18:00|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1629796700000|2021-08-24 09:18:20|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1629796710000|2021-08-24 09:18:30|386.71|384.31|386.71|384.31|386.71|384.31|386.55|384.15|0
1629796730000|2021-08-24 09:18:50|386.63|384.23|386.63|384.23|386.71|384.31|386.55|384.15|0
1629796740000|2021-08-24 09:19:00|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629796770000|2021-08-24 09:19:30|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629796790000|2021-08-24 09:19:50|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629796810000|2021-08-24 09:20:10|386.63|384.23|386.71|384.31|386.71|384.31|386.63|384.23|0
1629796820000|2021-08-24 09:20:20|386.63|384.23|386.71|384.31|386.71|384.31|386.55|384.15|0
1629796860000|2021-08-24 09:21:00|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629796880000|2021-08-24 09:21:20|386.79|384.39|386.88|384.48|386.88|384.48|386.79|384.39|0
1629796890000|2021-08-24 09:21:30|387.04|384.64|386.88|384.48|387.04|384.64|386.88|384.48|0
1629796900000|2021-08-24 09:21:40|387.04|384.64|387.04|384.64|387.04|384.64|387.04|384.64|0
1629796910000|2021-08-24 09:21:50|386.96|384.56|386.88|384.48|386.96|384.56|386.88|384.48|0
1629796930000|2021-08-24 09:22:10|387.04|384.64|387.04|384.64|387.04|384.64|387.04|384.64|0
1629796940000|2021-08-24 09:22:20|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629796970000|2021-08-24 09:22:50|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629796980000|2021-08-24 09:23:00|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629797030000|2021-08-24 09:23:50|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629797060000|2021-08-24 09:24:20|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1629797070000|2021-08-24 09:24:30|386.71|384.31|386.71|384.31|386.71|384.31|386.55|384.15|0
1629797100000|2021-08-24 09:25:00|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1629797130000|2021-08-24 09:25:30|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629797140000|2021-08-24 09:25:40|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629797160000|2021-08-24 09:26:00|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629797190000|2021-08-24 09:26:30|386.63|384.23|386.55|384.15|386.63|384.23|386.55|384.15|0
1629797200000|2021-08-24 09:26:40|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1629797210000|2021-08-24 09:26:50|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1629797250000|2021-08-24 09:27:30|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1629797270000|2021-08-24 09:27:50|386.46|384.06|386.38|383.98|386.55|384.15|386.38|383.98|0
1629797280000|2021-08-24 09:28:00|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1629797290000|2021-08-24 09:28:10|386.13|383.73|386.05|383.65|386.22|383.82|386.05|383.65|0
1629797300000|2021-08-24 09:28:20|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1629797320000|2021-08-24 09:28:40|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1629797330000|2021-08-24 09:28:50|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1629797340000|2021-08-24 09:29:00|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1629797350000|2021-08-24 09:29:10|385.97|383.57|385.97|383.57|385.97|383.57|385.97|383.57|0
1629797360000|2021-08-24 09:29:20|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1629797390000|2021-08-24 09:29:50|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1629797410000|2021-08-24 09:30:10|385.8|383.4|385.89|383.49|385.89|383.49|385.8|383.4|0
1629797450000|2021-08-24 09:30:50|385.72|383.32|385.72|383.32|385.72|383.32|385.72|383.32|0
1629797500000|2021-08-24 09:31:40|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1629797530000|2021-08-24 09:32:10|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1629797560000|2021-08-24 09:32:40|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1629797580000|2021-08-24 09:33:00|385.72|383.32|385.72|383.32|385.72|383.32|385.64|383.24|0
1629797600000|2021-08-24 09:33:20|385.89|383.49|386.05|383.65|386.05|383.65|385.89|383.49|0
1629797620000|2021-08-24 09:33:40|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1629797640000|2021-08-24 09:34:00|386.05|383.65|386.21|383.81|386.21|383.81|386.05|383.65|0
1629797670000|2021-08-24 09:34:30|386.38|383.98|386.21|383.81|386.38|383.98|386.21|383.81|0
1629797680000|2021-08-24 09:34:40|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1629797700000|2021-08-24 09:35:00|385.89|383.49|385.89|383.49|386.05|383.65|385.89|383.49|0
1629797770000|2021-08-24 09:36:10|385.56|383.16|385.56|383.16|385.56|383.16|385.56|383.16|0
1629797780000|2021-08-24 09:36:20|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1629797800000|2021-08-24 09:36:40|385.31|382.91|385.31|382.91|385.39|382.99|385.31|382.91|0
1629797810000|2021-08-24 09:36:50|385.23|382.83|385.39|382.99|385.39|382.99|385.23|382.83|0
1629797820000|2021-08-24 09:37:00|385.56|383.16|385.56|383.16|385.56|383.16|385.56|383.16|0
1629797830000|2021-08-24 09:37:10|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1629797840000|2021-08-24 09:37:20|385.56|383.16|385.39|382.99|385.56|383.16|385.39|382.99|0
1629797850000|2021-08-24 09:37:30|385.56|383.16|385.72|383.32|385.72|383.32|385.56|383.16|0
1629797870000|2021-08-24 09:37:50|385.56|383.16|385.39|382.99|385.56|383.16|385.39|382.99|0
1629797880000|2021-08-24 09:38:00|385.23|382.83|385.23|382.83|385.23|382.83|385.06|382.66|0
1629797900000|2021-08-24 09:38:20|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1629797910000|2021-08-24 09:38:30|385.06|382.66|385.06|382.66|385.06|382.66|385.06|382.66|0
1629797920000|2021-08-24 09:38:40|385.23|382.83|385.06|382.66|385.23|382.83|385.06|382.66|0
1629797950000|2021-08-24 09:39:10|384.9|382.5|384.73|382.33|384.9|382.5|384.73|382.33|0
1629797960000|2021-08-24 09:39:20|384.9|382.5|384.73|382.33|384.9|382.5|384.57|382.17|0
1629797970000|2021-08-24 09:39:30|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1629797980000|2021-08-24 09:39:40|384.73|382.33|384.81|382.41|384.9|382.5|384.73|382.33|0
1629797990000|2021-08-24 09:39:50|384.9|382.5|384.73|382.33|384.9|382.5|384.73|382.33|0
1629798000000|2021-08-24 09:40:00|384.9|382.5|384.9|382.5|384.9|382.5|384.73|382.33|0
1629798010000|2021-08-24 09:40:10|384.73|382.33|384.57|382.17|384.73|382.33|384.57|382.17|0
1629798030000|2021-08-24 09:40:30|384.73|382.33|384.57|382.17|384.73|382.33|384.57|382.17|0
1629798040000|2021-08-24 09:40:40|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629798050000|2021-08-24 09:40:50|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1629798060000|2021-08-24 09:41:00|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629798080000|2021-08-24 09:41:20|384.41|382.01|384.57|382.17|384.57|382.17|384.41|382.01|0
1629798110000|2021-08-24 09:41:50|384.48|382.08|384.41|382.01|384.48|382.08|384.41|382.01|0
1629798120000|2021-08-24 09:42:00|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629798130000|2021-08-24 09:42:10|384.4|382|384.4|382|384.4|382|384.4|382|0
1629798140000|2021-08-24 09:42:20|384.24|381.84|384.08|381.68|384.24|381.84|384.08|381.68|0
1629798150000|2021-08-24 09:42:30|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1629798160000|2021-08-24 09:42:40|383.99|381.59|384.08|381.68|384.08|381.68|383.91|381.51|0
1629798170000|2021-08-24 09:42:50|383.91|381.51|384.08|381.68|384.08|381.68|383.91|381.51|0
1629798180000|2021-08-24 09:43:00|384.24|381.84|384.4|382|384.4|382|384.24|381.84|0
1629798190000|2021-08-24 09:43:10|384.24|381.84|384.4|382|384.4|382|384.24|381.84|0
1629798200000|2021-08-24 09:43:20|384.57|382.17|384.4|382|384.57|382.17|384.4|382|0
1629798210000|2021-08-24 09:43:30|384.57|382.17|384.4|382|384.57|382.17|384.4|382|0
1629798220000|2021-08-24 09:43:40|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1629798230000|2021-08-24 09:43:50|384.08|381.68|384.15|381.75|384.15|381.75|384.08|381.68|0
1629798240000|2021-08-24 09:44:00|384.08|381.68|384.24|381.84|384.24|381.84|384.08|381.68|0
1629798250000|2021-08-24 09:44:10|384.08|381.68|384.24|381.84|384.24|381.84|384.08|381.68|0
1629798260000|2021-08-24 09:44:20|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629798270000|2021-08-24 09:44:30|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629798280000|2021-08-24 09:44:40|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629798290000|2021-08-24 09:44:50|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1629798300000|2021-08-24 09:45:00|384.4|382|384.4|382|384.4|382|384.4|382|0
1629798310000|2021-08-24 09:45:10|384.32|381.92|384.4|382|384.4|382|384.32|381.92|0
1629798320000|2021-08-24 09:45:20|384.48|382.08|384.57|382.17|384.57|382.17|384.48|382.08|0
1629798330000|2021-08-24 09:45:30|384.73|382.33|384.57|382.17|384.73|382.33|384.57|382.17|0
1629798350000|2021-08-24 09:45:50|384.73|382.33|384.73|382.33|384.73|382.33|384.57|382.17|0
1629798360000|2021-08-24 09:46:00|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1629798370000|2021-08-24 09:46:10|385.06|382.66|385.06|382.66|385.06|382.66|385.06|382.66|0
1629798380000|2021-08-24 09:46:20|384.9|382.5|384.9|382.5|384.97|382.57|384.9|382.5|0
1629798390000|2021-08-24 09:46:30|384.97|382.57|384.73|382.33|384.97|382.57|384.73|382.33|0
1629798400000|2021-08-24 09:46:40|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629798420000|2021-08-24 09:47:00|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1629798430000|2021-08-24 09:47:10|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629798490000|2021-08-24 09:48:10|384.48|382.08|384.57|382.17|384.57|382.17|384.48|382.08|0
1629798530000|2021-08-24 09:48:50|384.73|382.33|384.4|382|384.73|382.33|384.4|382|0
1629798540000|2021-08-24 09:49:00|384.32|381.92|384.24|381.84|384.32|381.92|384.24|381.84|0
1629798550000|2021-08-24 09:49:10|384.4|382|384.4|382|384.4|382|384.24|381.84|0
1629798560000|2021-08-24 09:49:20|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629798570000|2021-08-24 09:49:30|384.4|382|384.4|382|384.4|382|384.4|382|0
1629798590000|2021-08-24 09:49:50|384.48|382.08|384.57|382.17|384.57|382.17|384.48|382.08|0
1629798600000|2021-08-24 09:50:00|384.4|382|384.4|382|384.4|382|384.4|382|0
1629798610000|2021-08-24 09:50:10|384.57|382.17|384.4|382|384.57|382.17|384.4|382|0
1629798620000|2021-08-24 09:50:20|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629798640000|2021-08-24 09:50:40|384.4|382|384.4|382|384.4|382|384.4|382|0
1629798660000|2021-08-24 09:51:00|384.48|382.08|384.4|382|384.48|382.08|384.4|382|0
1629798670000|2021-08-24 09:51:10|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629798680000|2021-08-24 09:51:20|384.4|382|384.4|382|384.4|382|384.4|382|0
1629798690000|2021-08-24 09:51:30|384.48|382.08|384.4|382|384.48|382.08|384.4|382|0
1629798700000|2021-08-24 09:51:40|384.24|381.84|384.4|382|384.4|382|384.24|381.84|0
1629798710000|2021-08-24 09:51:50|384.56|382.16|384.4|382|384.56|382.16|384.4|382|0
1629798720000|2021-08-24 09:52:00|384.48|382.08|384.56|382.16|384.56|382.16|384.48|382.08|0
1629798750000|2021-08-24 09:52:30|384.73|382.33|384.56|382.16|384.73|382.33|384.56|382.16|0
1629798770000|2021-08-24 09:52:50|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1629798780000|2021-08-24 09:53:00|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629798800000|2021-08-24 09:53:20|384.48|382.08|384.4|382|384.56|382.16|384.4|382|0
1629798840000|2021-08-24 09:54:00|384.24|381.84|384.4|382|384.4|382|384.24|381.84|0
1629798850000|2021-08-24 09:54:10|384.56|382.16|384.73|382.33|384.73|382.33|384.56|382.16|0
1629798870000|2021-08-24 09:54:30|384.64|382.24|384.73|382.33|384.73|382.33|384.64|382.24|0
1629798880000|2021-08-24 09:54:40|384.64|382.24|384.73|382.33|384.73|382.33|384.64|382.24|0
1629798890000|2021-08-24 09:54:50|384.64|382.24|384.56|382.16|384.64|382.24|384.56|382.16|0
1629798900000|2021-08-24 09:55:00|384.64|382.24|384.56|382.16|384.64|382.24|384.56|382.16|0
1629798910000|2021-08-24 09:55:10|384.64|382.24|384.73|382.33|384.73|382.33|384.56|382.16|0
1629798940000|2021-08-24 09:55:40|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629798960000|2021-08-24 09:56:00|384.4|382|384.24|381.84|384.4|382|384.24|381.84|0
1629798980000|2021-08-24 09:56:20|384.07|381.67|383.91|381.51|384.07|381.67|383.91|381.51|0
1629799000000|2021-08-24 09:56:40|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1629799010000|2021-08-24 09:56:50|383.91|381.51|383.91|381.51|384.07|381.67|383.91|381.51|0
1629799020000|2021-08-24 09:57:00|383.58|381.18|383.74|381.34|383.74|381.34|383.58|381.18|0
1629799030000|2021-08-24 09:57:10|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1629799050000|2021-08-24 09:57:30|383.66|381.26|383.74|381.34|383.74|381.34|383.66|381.26|0
1629799060000|2021-08-24 09:57:40|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1629799070000|2021-08-24 09:57:50|383.58|381.18|383.58|381.18|383.74|381.34|383.58|381.18|0
1629799090000|2021-08-24 09:58:10|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1629799100000|2021-08-24 09:58:20|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1629799110000|2021-08-24 09:58:30|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1629799120000|2021-08-24 09:58:40|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1629799130000|2021-08-24 09:58:50|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1629799140000|2021-08-24 09:59:00|383.58|381.18|383.58|381.18|383.58|381.18|383.49|381.09|0
1629799150000|2021-08-24 09:59:10|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1629799160000|2021-08-24 09:59:20|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1629799170000|2021-08-24 09:59:30|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1629799180000|2021-08-24 09:59:40|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1629799190000|2021-08-24 09:59:50|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1629799210000|2021-08-24 10:00:10|383.74|381.34|383.41|381.01|383.74|381.34|383.41|381.01|0
1629799240000|2021-08-24 10:00:40|383.25|380.85|383.58|381.18|383.58|381.18|383.25|380.85|0
1629799250000|2021-08-24 10:00:50|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1629799260000|2021-08-24 10:01:00|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1629799270000|2021-08-24 10:01:10|383.74|381.34|383.74|381.34|383.74|381.34|383.58|381.18|0
1629799280000|2021-08-24 10:01:20|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1629799300000|2021-08-24 10:01:40|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1629799320000|2021-08-24 10:02:00|383.9|381.5|383.9|381.5|383.9|381.5|383.74|381.34|0
1629799330000|2021-08-24 10:02:10|383.74|381.34|383.74|381.34|383.9|381.5|383.74|381.34|0
1629799340000|2021-08-24 10:02:20|383.66|381.26|383.58|381.18|383.66|381.26|383.58|381.18|0
1629799350000|2021-08-24 10:02:30|383.49|381.09|383.58|381.18|383.58|381.18|383.49|381.09|0
1629799370000|2021-08-24 10:02:50|383.49|381.09|383.58|381.18|383.58|381.18|383.49|381.09|0
1629799410000|2021-08-24 10:03:30|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1629799420000|2021-08-24 10:03:40|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1629799430000|2021-08-24 10:03:50|384.07|381.67|384.07|381.67|384.07|381.67|383.9|381.5|0
1629799450000|2021-08-24 10:04:10|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1629799460000|2021-08-24 10:04:20|384.07|381.67|383.9|381.5|384.07|381.67|383.9|381.5|0
1629799480000|2021-08-24 10:04:40|383.98|381.58|384.07|381.67|384.07|381.67|383.98|381.58|0
1629799490000|2021-08-24 10:04:50|384.15|381.75|384.07|381.67|384.23|381.83|384.07|381.67|0
1629799500000|2021-08-24 10:05:00|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1629799520000|2021-08-24 10:05:20|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1629799530000|2021-08-24 10:05:30|384.23|381.83|384.07|381.67|384.23|381.83|384.07|381.67|0
1629799540000|2021-08-24 10:05:40|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629799550000|2021-08-24 10:05:50|384.4|382|384.4|382|384.4|382|384.4|382|0
1629799560000|2021-08-24 10:06:00|384.39|381.99|384.56|382.16|384.56|382.16|384.39|381.99|0
1629799570000|2021-08-24 10:06:10|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629799580000|2021-08-24 10:06:20|384.31|381.91|384.23|381.83|384.31|381.91|384.23|381.83|0
1629799590000|2021-08-24 10:06:30|384.07|381.67|384.07|381.67|384.23|381.83|384.07|381.67|0
1629799600000|2021-08-24 10:06:40|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629799610000|2021-08-24 10:06:50|384.07|381.67|384.07|381.67|384.15|381.75|384.07|381.67|0
1629799620000|2021-08-24 10:07:00|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1629799630000|2021-08-24 10:07:10|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1629799640000|2021-08-24 10:07:20|383.9|381.5|384.07|381.67|384.07|381.67|383.9|381.5|0
1629799650000|2021-08-24 10:07:30|384.23|381.83|384.07|381.67|384.23|381.83|384.07|381.67|0
1629799660000|2021-08-24 10:07:40|384.23|381.83|384.07|381.67|384.23|381.83|384.07|381.67|0
1629799670000|2021-08-24 10:07:50|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629799700000|2021-08-24 10:08:20|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629799710000|2021-08-24 10:08:30|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629799720000|2021-08-24 10:08:40|384.39|381.99|384.56|382.16|384.56|382.16|384.39|381.99|0
1629799730000|2021-08-24 10:08:50|384.72|382.32|384.72|382.32|384.72|382.32|384.56|382.16|0
1629799770000|2021-08-24 10:09:30|384.89|382.49|384.89|382.49|384.89|382.49|384.89|382.49|0
1629799780000|2021-08-24 10:09:40|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1629799800000|2021-08-24 10:10:00|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629799810000|2021-08-24 10:10:10|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629799820000|2021-08-24 10:10:20|384.39|381.99|384.23|381.83|384.39|381.99|384.23|381.83|0
1629799830000|2021-08-24 10:10:30|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629799850000|2021-08-24 10:10:50|384.56|382.16|384.56|382.16|384.56|382.16|384.47|382.07|0
1629799860000|2021-08-24 10:11:00|384.39|381.99|384.56|382.16|384.56|382.16|384.39|381.99|0
1629799880000|2021-08-24 10:11:20|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1629799910000|2021-08-24 10:11:50|384.8|382.4|384.88|382.48|384.88|382.48|384.8|382.4|0
1629799920000|2021-08-24 10:12:00|384.72|382.32|384.88|382.48|384.88|382.48|384.72|382.32|0
1629799930000|2021-08-24 10:12:10|384.96|382.56|384.88|382.48|384.96|382.56|384.88|382.48|0
1629799940000|2021-08-24 10:12:20|385.05|382.65|385.05|382.65|385.21|382.81|385.05|382.65|0
1629799950000|2021-08-24 10:12:30|385.21|382.81|385.05|382.65|385.21|382.81|385.05|382.65|0
1629799960000|2021-08-24 10:12:40|385.21|382.81|384.88|382.48|385.21|382.81|384.88|382.48|0
1629799970000|2021-08-24 10:12:50|385.05|382.65|384.72|382.32|385.05|382.65|384.72|382.32|0
1629799980000|2021-08-24 10:13:00|384.8|382.4|384.72|382.32|384.8|382.4|384.72|382.32|0
1629799990000|2021-08-24 10:13:10|384.88|382.48|384.96|382.56|384.96|382.56|384.88|382.48|0
1629800000000|2021-08-24 10:13:20|385.05|382.65|384.88|382.48|385.05|382.65|384.88|382.48|0
1629800010000|2021-08-24 10:13:30|384.96|382.56|385.05|382.65|385.05|382.65|384.88|382.48|0
1629800040000|2021-08-24 10:14:00|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1629800060000|2021-08-24 10:14:20|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629800070000|2021-08-24 10:14:30|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1629800080000|2021-08-24 10:14:40|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1629800100000|2021-08-24 10:15:00|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629800110000|2021-08-24 10:15:10|384.72|382.32|384.56|382.16|384.72|382.32|384.56|382.16|0
1629800120000|2021-08-24 10:15:20|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1629800130000|2021-08-24 10:15:30|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629800140000|2021-08-24 10:15:40|384.39|381.99|384.55|382.15|384.55|382.15|384.39|381.99|0
1629800160000|2021-08-24 10:16:00|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629800170000|2021-08-24 10:16:10|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629800180000|2021-08-24 10:16:20|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1629800190000|2021-08-24 10:16:30|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629800200000|2021-08-24 10:16:40|384.06|381.66|383.9|381.5|384.06|381.66|383.9|381.5|0
1629800210000|2021-08-24 10:16:50|383.98|381.58|384.23|381.83|384.23|381.83|383.98|381.58|0
1629800220000|2021-08-24 10:17:00|384.06|381.66|384.23|381.83|384.23|381.83|384.06|381.66|0
1629800230000|2021-08-24 10:17:10|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1629800240000|2021-08-24 10:17:20|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629800260000|2021-08-24 10:17:40|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629800270000|2021-08-24 10:17:50|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1629800290000|2021-08-24 10:18:10|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629800300000|2021-08-24 10:18:20|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1629800310000|2021-08-24 10:18:30|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1629800320000|2021-08-24 10:18:40|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1629800330000|2021-08-24 10:18:50|384.23|381.83|384.23|381.83|384.3|381.9|384.23|381.83|0
1629800340000|2021-08-24 10:19:00|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629800350000|2021-08-24 10:19:10|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629800370000|2021-08-24 10:19:30|384.3|381.9|384.3|381.9|384.3|381.9|384.23|381.83|0
1629800380000|2021-08-24 10:19:40|384.39|381.99|384.55|382.15|384.55|382.15|384.39|381.99|0
1629800390000|2021-08-24 10:19:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629800410000|2021-08-24 10:20:10|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1629800440000|2021-08-24 10:20:40|384.47|382.07|384.55|382.15|384.55|382.15|384.47|382.07|0
1629800450000|2021-08-24 10:20:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629800460000|2021-08-24 10:21:00|384.55|382.15|384.55|382.15|384.55|382.15|384.39|381.99|0
1629800470000|2021-08-24 10:21:10|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1629800480000|2021-08-24 10:21:20|384.63|382.23|384.55|382.15|384.63|382.23|384.55|382.15|0
1629800490000|2021-08-24 10:21:30|384.72|382.32|384.55|382.15|384.72|382.32|384.55|382.15|0
1629800500000|2021-08-24 10:21:40|384.47|382.07|384.55|382.15|384.55|382.15|384.47|382.07|0
1629800510000|2021-08-24 10:21:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629800520000|2021-08-24 10:22:00|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1629800530000|2021-08-24 10:22:10|384.22|381.82|384.39|381.99|384.39|381.99|384.22|381.82|0
1629800540000|2021-08-24 10:22:20|384.22|381.82|384.55|382.15|384.55|382.15|384.22|381.82|0
1629800580000|2021-08-24 10:23:00|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629800590000|2021-08-24 10:23:10|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1629800600000|2021-08-24 10:23:20|384.55|382.15|384.72|382.32|384.72|382.32|384.55|382.15|0
1629800610000|2021-08-24 10:23:30|384.63|382.23|384.55|382.15|384.72|382.32|384.55|382.15|0
1629800640000|2021-08-24 10:24:00|384.47|382.07|384.55|382.15|384.55|382.15|384.47|382.07|0
1629800660000|2021-08-24 10:24:20|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1629800670000|2021-08-24 10:24:30|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629800680000|2021-08-24 10:24:40|384.22|381.82|384.39|381.99|384.39|381.99|384.22|381.82|0
1629800690000|2021-08-24 10:24:50|384.3|381.9|384.22|381.82|384.3|381.9|384.06|381.66|0
1629800700000|2021-08-24 10:25:00|384.14|381.74|384.22|381.82|384.39|381.99|384.14|381.74|0
1629800710000|2021-08-24 10:25:10|384.39|381.99|384.72|382.32|384.72|382.32|384.39|381.99|0
1629800720000|2021-08-24 10:25:20|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1629800740000|2021-08-24 10:25:40|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629800750000|2021-08-24 10:25:50|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1629800770000|2021-08-24 10:26:10|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629800780000|2021-08-24 10:26:20|385.12|382.72|385.21|382.81|385.21|382.81|385.12|382.72|0
1629800810000|2021-08-24 10:26:50|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629800820000|2021-08-24 10:27:00|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1629800830000|2021-08-24 10:27:10|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629800840000|2021-08-24 10:27:20|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1629800850000|2021-08-24 10:27:30|385.37|382.97|385.54|383.14|385.54|383.14|385.37|382.97|0
1629800860000|2021-08-24 10:27:40|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629800870000|2021-08-24 10:27:50|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629800880000|2021-08-24 10:28:00|385.29|382.89|385.21|382.81|385.37|382.97|385.21|382.81|0
1629800900000|2021-08-24 10:28:20|385.04|382.64|385.21|382.81|385.21|382.81|385.04|382.64|0
1629800950000|2021-08-24 10:29:10|385.37|382.97|385.21|382.81|385.37|382.97|385.21|382.81|0
1629800960000|2021-08-24 10:29:20|385.28|382.88|385.21|382.81|385.37|382.97|385.21|382.81|0
1629800970000|2021-08-24 10:29:30|385.04|382.64|385.21|382.81|385.21|382.81|385.04|382.64|0
1629800980000|2021-08-24 10:29:40|385.12|382.72|385.21|382.81|385.21|382.81|385.04|382.64|0
1629800990000|2021-08-24 10:29:50|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629801000000|2021-08-24 10:30:00|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1629801030000|2021-08-24 10:30:30|385.37|382.97|385.37|382.97|385.37|382.97|385.21|382.81|0
1629801050000|2021-08-24 10:30:50|385.21|382.81|385.28|382.88|385.37|382.97|385.21|382.81|0
1629801060000|2021-08-24 10:31:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629801090000|2021-08-24 10:31:30|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629801110000|2021-08-24 10:31:50|385.28|382.88|385.37|382.97|385.37|382.97|385.28|382.88|0
1629801130000|2021-08-24 10:32:10|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629801140000|2021-08-24 10:32:20|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629801160000|2021-08-24 10:32:40|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1629801170000|2021-08-24 10:32:50|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629801200000|2021-08-24 10:33:20|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629801210000|2021-08-24 10:33:30|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629801230000|2021-08-24 10:33:50|385.04|382.64|385.2|382.8|385.2|382.8|385.04|382.64|0
1629801240000|2021-08-24 10:34:00|385.12|382.72|385.37|382.97|385.37|382.97|385.04|382.64|0
1629801250000|2021-08-24 10:34:10|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629801260000|2021-08-24 10:34:20|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629801270000|2021-08-24 10:34:30|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629801280000|2021-08-24 10:34:40|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629801290000|2021-08-24 10:34:50|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629801300000|2021-08-24 10:35:00|385.45|383.05|385.37|382.97|385.45|383.05|385.37|382.97|0
1629801310000|2021-08-24 10:35:10|385.45|383.05|385.53|383.13|385.53|383.13|385.45|383.05|0
1629801320000|2021-08-24 10:35:20|385.7|383.3|385.7|383.3|385.7|383.3|385.7|383.3|0
1629801340000|2021-08-24 10:35:40|385.53|383.13|385.2|382.8|385.53|383.13|385.2|382.8|0
1629801360000|2021-08-24 10:36:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629801390000|2021-08-24 10:36:30|385.2|382.8|385.04|382.64|385.2|382.8|385.04|382.64|0
1629801400000|2021-08-24 10:36:40|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629801420000|2021-08-24 10:37:00|385.37|382.97|385.2|382.8|385.37|382.97|385.2|382.8|0
1629801430000|2021-08-24 10:37:10|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629801440000|2021-08-24 10:37:20|385.53|383.13|385.37|382.97|385.53|383.13|385.37|382.97|0
1629801450000|2021-08-24 10:37:30|385.53|383.13|385.37|382.97|385.53|383.13|385.37|382.97|0
1629801480000|2021-08-24 10:38:00|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1629801500000|2021-08-24 10:38:20|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629801510000|2021-08-24 10:38:30|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629801520000|2021-08-24 10:38:40|384.95|382.55|385.04|382.64|385.04|382.64|384.95|382.55|0
1629801550000|2021-08-24 10:39:10|385.2|382.8|385.04|382.64|385.2|382.8|385.04|382.64|0
1629801560000|2021-08-24 10:39:20|385.12|382.72|385.37|382.97|385.37|382.97|385.12|382.72|0
1629801570000|2021-08-24 10:39:30|385.2|382.8|385.04|382.64|385.2|382.8|385.04|382.64|0
1629801580000|2021-08-24 10:39:40|385.2|382.8|385.2|382.8|385.2|382.8|385.04|382.64|0
1629801590000|2021-08-24 10:39:50|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629801600000|2021-08-24 10:40:00|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629801630000|2021-08-24 10:40:30|385.37|382.97|385.37|382.97|385.37|382.97|385.2|382.8|0
1629801640000|2021-08-24 10:40:40|385.28|382.88|385.37|382.97|385.37|382.97|385.28|382.88|0
1629801650000|2021-08-24 10:40:50|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629801660000|2021-08-24 10:41:00|385.37|382.97|385.53|383.13|385.53|383.13|385.2|382.8|0
1629801680000|2021-08-24 10:41:20|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1629801700000|2021-08-24 10:41:40|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629801710000|2021-08-24 10:41:50|385.69|383.29|385.69|383.29|385.69|383.29|385.53|383.13|0
1629801730000|2021-08-24 10:42:10|385.86|383.46|385.86|383.46|385.86|383.46|385.69|383.29|0
1629801740000|2021-08-24 10:42:20|386.02|383.62|385.94|383.54|386.02|383.62|385.94|383.54|0
1629801750000|2021-08-24 10:42:30|385.86|383.46|385.69|383.29|386.02|383.62|385.69|383.29|0
1629801760000|2021-08-24 10:42:40|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1629801780000|2021-08-24 10:43:00|385.69|383.29|385.86|383.46|385.86|383.46|385.69|383.29|0
1629801820000|2021-08-24 10:43:40|386.02|383.62|385.69|383.29|386.02|383.62|385.69|383.29|0
1629801830000|2021-08-24 10:43:50|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1629801880000|2021-08-24 10:44:40|385.69|383.29|385.69|383.29|385.86|383.46|385.69|383.29|0
1629801890000|2021-08-24 10:44:50|385.86|383.46|385.69|383.29|385.86|383.46|385.69|383.29|0
1629801900000|2021-08-24 10:45:00|385.86|383.46|385.86|383.46|385.86|383.46|385.69|383.29|0
1629801960000|2021-08-24 10:46:00|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1629801970000|2021-08-24 10:46:10|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1629802010000|2021-08-24 10:46:50|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1629802020000|2021-08-24 10:47:00|385.93|383.53|385.86|383.46|385.93|383.53|385.86|383.46|0
1629802040000|2021-08-24 10:47:20|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1629802050000|2021-08-24 10:47:30|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1629802060000|2021-08-24 10:47:40|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1629802110000|2021-08-24 10:48:30|385.85|383.45|385.69|383.29|385.85|383.45|385.69|383.29|0
1629802200000|2021-08-24 10:50:00|385.53|383.13|385.69|383.29|385.69|383.29|385.53|383.13|0
1629802280000|2021-08-24 10:51:20|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629802290000|2021-08-24 10:51:30|386.02|383.62|385.85|383.45|386.02|383.62|385.85|383.45|0
1629802300000|2021-08-24 10:51:40|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1629802310000|2021-08-24 10:51:50|385.85|383.45|385.85|383.45|385.85|383.45|385.69|383.29|0
1629802320000|2021-08-24 10:52:00|386.02|383.62|385.85|383.45|386.02|383.62|385.85|383.45|0
1629802330000|2021-08-24 10:52:10|385.69|383.29|385.85|383.45|385.85|383.45|385.69|383.29|0
1629802340000|2021-08-24 10:52:20|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1629802360000|2021-08-24 10:52:40|385.85|383.45|386.02|383.62|386.02|383.62|385.85|383.45|0
1629802370000|2021-08-24 10:52:50|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629802390000|2021-08-24 10:53:10|385.77|383.37|385.69|383.29|385.77|383.37|385.69|383.29|0
1629802430000|2021-08-24 10:53:50|385.52|383.12|385.69|383.29|385.69|383.29|385.52|383.12|0
1629802440000|2021-08-24 10:54:00|385.6|383.2|385.85|383.45|385.85|383.45|385.52|383.12|0
1629802450000|2021-08-24 10:54:10|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1629802500000|2021-08-24 10:55:00|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629802510000|2021-08-24 10:55:10|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1629802560000|2021-08-24 10:56:00|385.6|383.2|386.02|383.62|386.02|383.62|385.52|383.12|0
1629802600000|2021-08-24 10:56:40|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629802670000|2021-08-24 10:57:50|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1629802680000|2021-08-24 10:58:00|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629802720000|2021-08-24 10:58:40|386.02|383.62|386.01|383.61|386.02|383.62|386.01|383.61|0
1629802730000|2021-08-24 10:58:50|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629802740000|2021-08-24 10:59:00|386.01|383.61|386.34|383.94|386.34|383.94|386.01|383.61|0
1629802750000|2021-08-24 10:59:10|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629802770000|2021-08-24 10:59:30|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1629802780000|2021-08-24 10:59:40|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629802790000|2021-08-24 10:59:50|386.34|383.94|386.42|384.02|386.42|384.02|386.34|383.94|0
1629802800000|2021-08-24 11:00:00|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1629802810000|2021-08-24 11:00:10|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629802850000|2021-08-24 11:00:50|386.67|384.27|386.51|384.11|386.67|384.27|386.51|384.11|0
1629802890000|2021-08-24 11:01:30|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1629802940000|2021-08-24 11:02:20|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1629803040000|2021-08-24 11:04:00|385.85|383.45|385.68|383.28|385.85|383.45|385.68|383.28|0
1629803050000|2021-08-24 11:04:10|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1629803060000|2021-08-24 11:04:20|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629803090000|2021-08-24 11:04:50|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1629803100000|2021-08-24 11:05:00|385.52|383.12|385.76|383.36|385.76|383.36|385.52|383.12|0
1629803110000|2021-08-24 11:05:10|385.85|383.45|385.85|383.45|385.93|383.53|385.85|383.45|0
1629803120000|2021-08-24 11:05:20|386.01|383.61|385.85|383.45|386.01|383.61|385.85|383.45|0
1629803130000|2021-08-24 11:05:30|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629803150000|2021-08-24 11:05:50|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629803160000|2021-08-24 11:06:00|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629803170000|2021-08-24 11:06:10|385.52|383.12|385.68|383.28|385.68|383.28|385.52|383.12|0
1629803180000|2021-08-24 11:06:20|385.76|383.36|385.68|383.28|385.76|383.36|385.68|383.28|0
1629803200000|2021-08-24 11:06:40|385.52|383.12|385.68|383.28|385.68|383.28|385.52|383.12|0
1629803280000|2021-08-24 11:08:00|385.6|383.2|385.68|383.28|385.68|383.28|385.6|383.2|0
1629803350000|2021-08-24 11:09:10|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629803360000|2021-08-24 11:09:20|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629803410000|2021-08-24 11:10:10|385.19|382.79|385.19|382.79|385.35|382.95|385.19|382.79|0
1629803430000|2021-08-24 11:10:30|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629803440000|2021-08-24 11:10:40|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1629803460000|2021-08-24 11:11:00|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629803480000|2021-08-24 11:11:20|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629803500000|2021-08-24 11:11:40|385.43|383.03|385.35|382.95|385.43|383.03|385.35|382.95|0
1629803510000|2021-08-24 11:11:50|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629803530000|2021-08-24 11:12:10|385.35|382.95|385.52|383.12|385.52|383.12|385.35|382.95|0
1629803540000|2021-08-24 11:12:20|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629803590000|2021-08-24 11:13:10|385.68|383.28|385.68|383.28|385.84|383.44|385.68|383.28|0
1629803600000|2021-08-24 11:13:20|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629803610000|2021-08-24 11:13:30|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629803620000|2021-08-24 11:13:40|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629803630000|2021-08-24 11:13:50|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629803640000|2021-08-24 11:14:00|385.43|383.03|385.52|383.12|385.52|383.12|385.43|383.03|0
1629803650000|2021-08-24 11:14:10|385.43|383.03|385.52|383.12|385.52|383.12|385.35|382.95|0
1629803700000|2021-08-24 11:15:00|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629803710000|2021-08-24 11:15:10|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629803730000|2021-08-24 11:15:30|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629803780000|2021-08-24 11:16:20|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629803790000|2021-08-24 11:16:30|385.51|383.11|385.59|383.19|385.59|383.19|385.51|383.11|0
1629803800000|2021-08-24 11:16:40|385.68|383.28|385.51|383.11|385.68|383.28|385.51|383.11|0
1629803840000|2021-08-24 11:17:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629803870000|2021-08-24 11:17:50|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629803880000|2021-08-24 11:18:00|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1629803890000|2021-08-24 11:18:10|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629803900000|2021-08-24 11:18:20|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629803910000|2021-08-24 11:18:30|385.76|383.36|385.84|383.44|385.84|383.44|385.76|383.36|0
1629803920000|2021-08-24 11:18:40|385.68|383.28|385.68|383.28|385.84|383.44|385.68|383.28|0
1629803930000|2021-08-24 11:18:50|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629803950000|2021-08-24 11:19:10|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629803960000|2021-08-24 11:19:20|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629804020000|2021-08-24 11:20:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629804030000|2021-08-24 11:20:30|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629804060000|2021-08-24 11:21:00|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629804070000|2021-08-24 11:21:10|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629804080000|2021-08-24 11:21:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629804140000|2021-08-24 11:22:20|385.51|383.11|385.68|383.28|385.68|383.28|385.51|383.11|0
1629804170000|2021-08-24 11:22:50|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629804180000|2021-08-24 11:23:00|385.35|382.95|385.26|382.86|385.35|382.95|385.26|382.86|0
1629804190000|2021-08-24 11:23:10|385.35|382.95|385.26|382.86|385.35|382.95|385.26|382.86|0
1629804200000|2021-08-24 11:23:20|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629804210000|2021-08-24 11:23:30|385.02|382.62|385.02|382.62|385.18|382.78|385.02|382.62|0
1629804220000|2021-08-24 11:23:40|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629804250000|2021-08-24 11:24:10|385.35|382.95|385.35|382.95|385.35|382.95|385.18|382.78|0
1629804260000|2021-08-24 11:24:20|385.18|382.78|385.02|382.62|385.18|382.78|385.02|382.62|0
1629804270000|2021-08-24 11:24:30|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629804300000|2021-08-24 11:25:00|385.26|382.86|385.26|382.86|385.35|382.95|385.18|382.78|0
1629804310000|2021-08-24 11:25:10|385.35|382.95|385.51|383.11|385.51|383.11|385.35|382.95|0
1629804320000|2021-08-24 11:25:20|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629804330000|2021-08-24 11:25:30|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629804350000|2021-08-24 11:25:50|385.35|382.95|385.26|382.86|385.35|382.95|385.26|382.86|0
1629804360000|2021-08-24 11:26:00|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629804380000|2021-08-24 11:26:20|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629804400000|2021-08-24 11:26:40|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1629804410000|2021-08-24 11:26:50|385.51|383.11|385.67|383.27|385.67|383.27|385.51|383.11|0
1629804420000|2021-08-24 11:27:00|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629804430000|2021-08-24 11:27:10|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629804440000|2021-08-24 11:27:20|385.42|383.02|385.51|383.11|385.51|383.11|385.35|382.95|0
1629804470000|2021-08-24 11:27:50|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1629804480000|2021-08-24 11:28:00|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629804500000|2021-08-24 11:28:20|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1629804530000|2021-08-24 11:28:50|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629804550000|2021-08-24 11:29:10|385.67|383.27|385.51|383.11|385.67|383.27|385.51|383.11|0
1629804560000|2021-08-24 11:29:20|385.59|383.19|385.51|383.11|385.59|383.19|385.51|383.11|0
1629804570000|2021-08-24 11:29:30|385.67|383.27|385.67|383.27|385.67|383.27|385.51|383.11|0
1629804600000|2021-08-24 11:30:00|385.84|383.44|385.67|383.27|385.84|383.44|385.67|383.27|0
1629804610000|2021-08-24 11:30:10|385.75|383.35|385.67|383.27|385.75|383.35|385.67|383.27|0
1629804680000|2021-08-24 11:31:20|385.84|383.44|385.67|383.27|385.84|383.44|385.67|383.27|0
1629804720000|2021-08-24 11:32:00|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629804730000|2021-08-24 11:32:10|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629804740000|2021-08-24 11:32:20|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629804750000|2021-08-24 11:32:30|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629804760000|2021-08-24 11:32:40|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629804770000|2021-08-24 11:32:50|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629804780000|2021-08-24 11:33:00|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629804840000|2021-08-24 11:34:00|385.01|382.61|385.01|382.61|385.18|382.78|385.01|382.61|0
1629804870000|2021-08-24 11:34:30|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1629804890000|2021-08-24 11:34:50|384.69|382.29|384.52|382.12|384.69|382.29|384.52|382.12|0
1629804920000|2021-08-24 11:35:20|385.01|382.61|384.85|382.45|385.01|382.61|384.85|382.45|0
1629804940000|2021-08-24 11:35:40|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629804950000|2021-08-24 11:35:50|385.18|382.78|385.18|382.78|385.34|382.94|385.18|382.78|0
1629804970000|2021-08-24 11:36:10|385.34|382.94|385.18|382.78|385.34|382.94|385.18|382.78|0
1629804980000|2021-08-24 11:36:20|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629804990000|2021-08-24 11:36:30|385.26|382.86|385.18|382.78|385.26|382.86|385.18|382.78|0
1629805000000|2021-08-24 11:36:40|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629805020000|2021-08-24 11:37:00|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629805030000|2021-08-24 11:37:10|385.34|382.94|385.34|382.94|385.51|383.11|385.34|382.94|0
1629805070000|2021-08-24 11:37:50|385.26|382.86|385.34|382.94|385.34|382.94|385.26|382.86|0
1629805090000|2021-08-24 11:38:10|385.18|382.78|385.01|382.61|385.18|382.78|385.01|382.61|0
1629805100000|2021-08-24 11:38:20|385.18|382.78|385.18|382.78|385.18|382.78|385.01|382.61|0
1629805110000|2021-08-24 11:38:30|385.01|382.61|385.18|382.78|385.18|382.78|385.01|382.61|0
1629805120000|2021-08-24 11:38:40|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1629805130000|2021-08-24 11:38:50|384.93|382.53|384.85|382.45|384.93|382.53|384.85|382.45|0
1629805150000|2021-08-24 11:39:10|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629805160000|2021-08-24 11:39:20|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1629805180000|2021-08-24 11:39:40|384.36|381.96|384.36|381.96|384.36|381.96|384.36|381.96|0
1629805190000|2021-08-24 11:39:50|384.52|382.12|384.36|381.96|384.52|382.12|384.36|381.96|0
1629805240000|2021-08-24 11:40:40|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1629805260000|2021-08-24 11:41:00|384.36|381.96|384.36|381.96|384.36|381.96|384.36|381.96|0
1629805300000|2021-08-24 11:41:40|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629805330000|2021-08-24 11:42:10|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1629805350000|2021-08-24 11:42:30|384.76|382.36|385.01|382.61|385.01|382.61|384.68|382.28|0
1629805370000|2021-08-24 11:42:50|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1629805380000|2021-08-24 11:43:00|384.68|382.28|384.85|382.45|384.85|382.45|384.68|382.28|0
1629805410000|2021-08-24 11:43:30|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629805430000|2021-08-24 11:43:50|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1629805460000|2021-08-24 11:44:20|384.92|382.52|385.01|382.61|385.01|382.61|384.92|382.52|0
1629805480000|2021-08-24 11:44:40|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1629805500000|2021-08-24 11:45:00|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629805530000|2021-08-24 11:45:30|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1629805540000|2021-08-24 11:45:40|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629805550000|2021-08-24 11:45:50|384.6|382.2|384.52|382.12|384.6|382.2|384.52|382.12|0
1629805560000|2021-08-24 11:46:00|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629805570000|2021-08-24 11:46:10|384.52|382.12|384.35|381.95|384.52|382.12|384.35|381.95|0
1629805610000|2021-08-24 11:46:50|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1629805620000|2021-08-24 11:47:00|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629805640000|2021-08-24 11:47:20|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1629805670000|2021-08-24 11:47:50|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629805680000|2021-08-24 11:48:00|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1629805700000|2021-08-24 11:48:20|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1629805720000|2021-08-24 11:48:40|384.52|382.12|384.35|381.95|384.52|382.12|384.35|381.95|0
1629805730000|2021-08-24 11:48:50|384.43|382.03|384.35|381.95|384.43|382.03|384.35|381.95|0
1629805740000|2021-08-24 11:49:00|384.43|382.03|384.35|381.95|384.43|382.03|384.35|381.95|0
1629805790000|2021-08-24 11:49:50|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1629805820000|2021-08-24 11:50:20|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1629805830000|2021-08-24 11:50:30|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1629805850000|2021-08-24 11:50:50|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629805860000|2021-08-24 11:51:00|384.52|382.12|384.35|381.95|384.52|382.12|384.35|381.95|0
1629805900000|2021-08-24 11:51:40|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1629805920000|2021-08-24 11:52:00|384.27|381.87|384.19|381.79|384.35|381.95|384.19|381.79|0
1629805930000|2021-08-24 11:52:10|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1629805940000|2021-08-24 11:52:20|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1629805950000|2021-08-24 11:52:30|384.35|381.95|384.35|381.95|384.51|382.11|384.35|381.95|0
1629805980000|2021-08-24 11:53:00|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1629805990000|2021-08-24 11:53:10|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1629806000000|2021-08-24 11:53:20|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1629806010000|2021-08-24 11:53:30|384.02|381.62|383.86|381.46|384.02|381.62|383.86|381.46|0
1629806040000|2021-08-24 11:54:00|383.77|381.37|383.77|381.37|383.77|381.37|383.77|381.37|0
1629806050000|2021-08-24 11:54:10|383.69|381.29|383.86|381.46|383.86|381.46|383.69|381.29|0
1629806070000|2021-08-24 11:54:30|384.02|381.62|383.94|381.54|384.02|381.62|383.86|381.46|0
1629806080000|2021-08-24 11:54:40|384.02|381.62|384.02|381.62|384.02|381.62|383.86|381.46|0
1629806110000|2021-08-24 11:55:10|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1629806120000|2021-08-24 11:55:20|384.02|381.62|384.1|381.7|384.1|381.7|384.02|381.62|0
1629806130000|2021-08-24 11:55:30|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1629806150000|2021-08-24 11:55:50|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1629806190000|2021-08-24 11:56:30|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1629806200000|2021-08-24 11:56:40|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629806210000|2021-08-24 11:56:50|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1629806240000|2021-08-24 11:57:20|384.59|382.19|384.68|382.28|384.68|382.28|384.59|382.19|0
1629806260000|2021-08-24 11:57:40|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1629806270000|2021-08-24 11:57:50|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629806320000|2021-08-24 11:58:40|384.84|382.44|384.68|382.28|384.84|382.44|384.68|382.28|0
1629806330000|2021-08-24 11:58:50|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1629806340000|2021-08-24 11:59:00|384.35|381.95|384.51|382.11|384.51|382.11|384.35|381.95|0
1629806350000|2021-08-24 11:59:10|384.35|381.95|384.35|381.95|384.51|382.11|384.35|381.95|0
1629806380000|2021-08-24 11:59:40|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1629806390000|2021-08-24 11:59:50|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1629806410000|2021-08-24 12:00:10|384.1|381.7|384.02|381.62|384.1|381.7|384.02|381.62|0
1629806440000|2021-08-24 12:00:40|384.1|381.7|384.35|381.95|384.35|381.95|384.1|381.7|0
1629806460000|2021-08-24 12:01:00|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1629806470000|2021-08-24 12:01:10|384.35|381.95|384.51|382.11|384.51|382.11|384.35|381.95|0
1629806490000|2021-08-24 12:01:30|384.59|382.19|384.51|382.11|384.67|382.27|384.51|382.11|0
1629806530000|2021-08-24 12:02:10|384.43|382.03|384.35|381.95|384.43|382.03|384.35|381.95|0
1629806540000|2021-08-24 12:02:20|384.18|381.78|384.35|381.95|384.35|381.95|384.18|381.78|0
1629806550000|2021-08-24 12:02:30|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1629806560000|2021-08-24 12:02:40|384.26|381.86|384.18|381.78|384.35|381.95|384.18|381.78|0
1629806590000|2021-08-24 12:03:10|384.02|381.62|383.85|381.45|384.02|381.62|383.85|381.45|0
1629806620000|2021-08-24 12:03:40|383.53|381.13|383.69|381.29|383.69|381.29|383.53|381.13|0
1629806640000|2021-08-24 12:04:00|383.53|381.13|383.53|381.13|383.53|381.13|383.53|381.13|0
1629806650000|2021-08-24 12:04:10|383.69|381.29|383.69|381.29|383.69|381.29|383.69|381.29|0
1629806690000|2021-08-24 12:04:50|383.53|381.13|383.53|381.13|383.53|381.13|383.53|381.13|0
1629806710000|2021-08-24 12:05:10|383.69|381.29|383.69|381.29|383.69|381.29|383.69|381.29|0
1629806720000|2021-08-24 12:05:20|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1629806730000|2021-08-24 12:05:30|383.93|381.53|383.93|381.53|383.93|381.53|383.93|381.53|0
1629806740000|2021-08-24 12:05:40|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1629806760000|2021-08-24 12:06:00|384.18|381.78|384.02|381.62|384.18|381.78|384.02|381.62|0
1629806770000|2021-08-24 12:06:10|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1629806780000|2021-08-24 12:06:20|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1629806910000|2021-08-24 12:08:30|384.18|381.78|384.02|381.62|384.18|381.78|384.02|381.62|0
1629806930000|2021-08-24 12:08:50|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1629806940000|2021-08-24 12:09:00|384.09|381.69|384.02|381.62|384.09|381.69|384.02|381.62|0
1629806950000|2021-08-24 12:09:10|384.18|381.78|384.18|381.78|384.18|381.78|384.09|381.69|0
1629806960000|2021-08-24 12:09:20|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1629806990000|2021-08-24 12:09:50|383.85|381.45|383.85|381.45|384.02|381.62|383.85|381.45|0
1629807010000|2021-08-24 12:10:10|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1629807020000|2021-08-24 12:10:20|384.18|381.78|384.18|381.78|384.18|381.78|384.02|381.62|0
1629807040000|2021-08-24 12:10:40|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1629807070000|2021-08-24 12:11:10|383.85|381.45|384.01|381.61|384.01|381.61|383.85|381.45|0
1629807080000|2021-08-24 12:11:20|383.93|381.53|383.85|381.45|383.93|381.53|383.85|381.45|0
1629807140000|2021-08-24 12:12:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1629807170000|2021-08-24 12:12:50|383.85|381.45|384.01|381.61|384.01|381.61|383.85|381.45|0
1629807180000|2021-08-24 12:13:00|384.18|381.78|384.01|381.61|384.18|381.78|384.01|381.61|0
1629807260000|2021-08-24 12:14:20|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1629807280000|2021-08-24 12:14:40|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1629807290000|2021-08-24 12:14:50|383.85|381.45|384.01|381.61|384.01|381.61|383.85|381.45|0
1629807310000|2021-08-24 12:15:10|383.93|381.53|383.85|381.45|383.93|381.53|383.85|381.45|0
1629807320000|2021-08-24 12:15:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1629807330000|2021-08-24 12:15:30|384.18|381.78|384.5|382.1|384.5|382.1|384.18|381.78|0
1629807340000|2021-08-24 12:15:40|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1629807350000|2021-08-24 12:15:50|384.18|381.78|384.18|381.78|384.18|381.78|384.09|381.69|0
1629807360000|2021-08-24 12:16:00|384.01|381.61|384.18|381.78|384.18|381.78|384.01|381.61|0
1629807400000|2021-08-24 12:16:40|384.34|381.94|384.34|381.94|384.34|381.94|384.18|381.78|0
1629807410000|2021-08-24 12:16:50|384.5|382.1|384.5|382.1|384.5|382.1|384.34|381.94|0
1629807420000|2021-08-24 12:17:00|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1629807450000|2021-08-24 12:17:30|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1629807460000|2021-08-24 12:17:40|384.09|381.69|384.18|381.78|384.18|381.78|384.09|381.69|0
1629807510000|2021-08-24 12:18:30|384.34|381.94|384.18|381.78|384.34|381.94|384.18|381.78|0
1629807530000|2021-08-24 12:18:50|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1629807540000|2021-08-24 12:19:00|384.18|381.78|384.34|381.94|384.34|381.94|384.18|381.78|0
1629807550000|2021-08-24 12:19:10|384.18|381.78|384.01|381.61|384.18|381.78|384.01|381.61|0
1629807560000|2021-08-24 12:19:20|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1629807570000|2021-08-24 12:19:30|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1629807580000|2021-08-24 12:19:40|383.85|381.45|383.85|381.45|384.01|381.61|383.85|381.45|0
1629807600000|2021-08-24 12:20:00|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1629807610000|2021-08-24 12:20:10|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1629807620000|2021-08-24 12:20:20|384.01|381.61|383.93|381.53|384.01|381.61|383.85|381.45|0
1629807630000|2021-08-24 12:20:30|384.01|381.61|383.85|381.45|384.01|381.61|383.85|381.45|0
1629807690000|2021-08-24 12:21:30|384.01|381.61|383.85|381.45|384.01|381.61|383.85|381.45|0
1629807730000|2021-08-24 12:22:10|383.52|381.12|383.35|380.95|383.52|381.12|383.35|380.95|0
1629807740000|2021-08-24 12:22:20|383.19|380.79|382.86|380.46|383.19|380.79|382.7|380.3|0
1629807750000|2021-08-24 12:22:30|382.7|380.3|382.21|379.81|382.7|380.3|382.21|379.81|0
1629807760000|2021-08-24 12:22:40|382.54|380.14|382.54|380.14|382.54|380.14|382.37|379.97|0
1629807770000|2021-08-24 12:22:50|382.37|379.97|382.54|380.14|382.54|380.14|382.37|379.97|0
1629807780000|2021-08-24 12:23:00|382.45|380.05|382.54|380.14|382.54|380.14|382.37|379.97|0
1629807790000|2021-08-24 12:23:10|382.7|380.3|382.86|380.46|382.86|380.46|382.7|380.3|0
1629807800000|2021-08-24 12:23:20|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1629807810000|2021-08-24 12:23:30|382.86|380.46|382.54|380.14|382.86|380.46|382.54|380.14|0
1629807820000|2021-08-24 12:23:40|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1629807830000|2021-08-24 12:23:50|382.37|379.97|382.04|379.64|382.37|379.97|382.04|379.64|0
1629807840000|2021-08-24 12:24:00|381.88|379.48|381.88|379.48|381.88|379.48|381.72|379.32|0
1629807850000|2021-08-24 12:24:10|381.72|379.32|381.88|379.48|381.88|379.48|381.72|379.32|0
1629807860000|2021-08-24 12:24:20|382.04|379.64|382.21|379.81|382.21|379.81|382.04|379.64|0
1629807880000|2021-08-24 12:24:40|382.04|379.64|381.88|379.48|382.21|379.81|381.88|379.48|0
1629807890000|2021-08-24 12:24:50|382.04|379.64|382.21|379.81|382.21|379.81|382.04|379.64|0
1629807900000|2021-08-24 12:25:00|382.53|380.13|382.37|379.97|382.53|380.13|382.37|379.97|0
1629807910000|2021-08-24 12:25:10|382.53|380.13|382.37|379.97|382.53|380.13|382.37|379.97|0
1629807920000|2021-08-24 12:25:20|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1629807930000|2021-08-24 12:25:30|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1629807940000|2021-08-24 12:25:40|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1629807950000|2021-08-24 12:25:50|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1629807970000|2021-08-24 12:26:10|382.86|380.46|383.03|380.63|383.03|380.63|382.86|380.46|0
1629808000000|2021-08-24 12:26:40|383.19|380.79|383.19|380.79|383.19|380.79|383.19|380.79|0
1629808020000|2021-08-24 12:27:00|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1629808030000|2021-08-24 12:27:10|383.19|380.79|383.35|380.95|383.35|380.95|383.19|380.79|0
1629808040000|2021-08-24 12:27:20|383.19|380.79|383.35|380.95|383.35|380.95|383.19|380.79|0
1629808050000|2021-08-24 12:27:30|383.19|380.79|383.19|380.79|383.19|380.79|383.19|380.79|0
1629808130000|2021-08-24 12:28:50|383.1|380.7|383.19|380.79|383.19|380.79|383.1|380.7|0
1629808140000|2021-08-24 12:29:00|383.1|380.7|383.02|380.62|383.1|380.7|383.02|380.62|0
1629808180000|2021-08-24 12:29:40|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1629808190000|2021-08-24 12:29:50|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1629808200000|2021-08-24 12:30:00|382.86|380.46|382.94|380.54|383.02|380.62|382.86|380.46|0
1629808210000|2021-08-24 12:30:10|382.86|380.46|382.53|380.13|382.86|380.46|382.53|380.13|0
1629808220000|2021-08-24 12:30:20|382.37|379.97|382.53|380.13|382.53|380.13|382.37|379.97|0
1629808230000|2021-08-24 12:30:30|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1629808240000|2021-08-24 12:30:40|382.2|379.8|382.37|379.97|382.37|379.97|382.2|379.8|0
1629808260000|2021-08-24 12:31:00|382.2|379.8|382.37|379.97|382.37|379.97|382.2|379.8|0
1629808270000|2021-08-24 12:31:10|382.2|379.8|382.53|380.13|382.53|380.13|382.2|379.8|0
1629808280000|2021-08-24 12:31:20|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1629808290000|2021-08-24 12:31:30|382.53|380.13|382.7|380.3|382.7|380.3|382.53|380.13|0
1629808310000|2021-08-24 12:31:50|382.37|379.97|382.53|380.13|382.53|380.13|382.37|379.97|0
1629808330000|2021-08-24 12:32:10|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1629808340000|2021-08-24 12:32:20|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1629808350000|2021-08-24 12:32:30|383.02|380.62|382.86|380.46|383.02|380.62|382.86|380.46|0
1629808360000|2021-08-24 12:32:40|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1629808390000|2021-08-24 12:33:10|382.86|380.46|382.69|380.29|382.86|380.46|382.69|380.29|0
1629808400000|2021-08-24 12:33:20|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1629808410000|2021-08-24 12:33:30|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1629808420000|2021-08-24 12:33:40|382.69|380.29|382.86|380.46|382.86|380.46|382.69|380.29|0
1629808490000|2021-08-24 12:34:50|382.69|380.29|382.69|380.29|382.86|380.46|382.69|380.29|0
1629808500000|2021-08-24 12:35:00|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1629808510000|2021-08-24 12:35:10|382.69|380.29|382.37|379.97|382.69|380.29|382.37|379.97|0
1629808520000|2021-08-24 12:35:20|382.28|379.88|382.37|379.97|382.37|379.97|382.28|379.88|0
1629808530000|2021-08-24 12:35:30|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1629808540000|2021-08-24 12:35:40|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1629808550000|2021-08-24 12:35:50|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1629808560000|2021-08-24 12:36:00|382.04|379.64|381.88|379.48|382.04|379.64|381.88|379.48|0
1629808570000|2021-08-24 12:36:10|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1629808580000|2021-08-24 12:36:20|381.88|379.48|381.88|379.48|382.04|379.64|381.88|379.48|0
1629808590000|2021-08-24 12:36:30|381.79|379.39|381.95|379.55|382.04|379.64|381.79|379.39|0
1629808600000|2021-08-24 12:36:40|382.04|379.64|381.88|379.48|382.04|379.64|381.88|379.48|0
1629808610000|2021-08-24 12:36:50|381.71|379.31|381.55|379.15|381.71|379.31|381.55|379.15|0
1629808620000|2021-08-24 12:37:00|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1629808630000|2021-08-24 12:37:10|381.88|379.48|381.88|379.48|381.88|379.48|381.71|379.31|0
1629808640000|2021-08-24 12:37:20|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1629808650000|2021-08-24 12:37:30|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1629808660000|2021-08-24 12:37:40|381.55|379.15|381.71|379.31|381.71|379.31|381.55|379.15|0
1629808680000|2021-08-24 12:38:00|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1629808690000|2021-08-24 12:38:10|381.22|378.82|381.06|378.66|381.22|378.82|381.06|378.66|0
1629808700000|2021-08-24 12:38:20|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1629808720000|2021-08-24 12:38:40|381.38|378.98|381.38|378.98|381.38|378.98|381.22|378.82|0
1629808730000|2021-08-24 12:38:50|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1629808740000|2021-08-24 12:39:00|381.38|378.98|381.55|379.15|381.55|379.15|381.38|378.98|0
1629808750000|2021-08-24 12:39:10|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1629808790000|2021-08-24 12:39:50|381.55|379.15|381.38|378.98|381.55|379.15|381.38|378.98|0
1629808800000|2021-08-24 12:40:00|381.22|378.82|381.71|379.31|381.71|379.31|381.22|378.82|0
1629808810000|2021-08-24 12:40:10|381.87|379.47|381.71|379.31|381.87|379.47|381.71|379.31|0
1629808820000|2021-08-24 12:40:20|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1629808850000|2021-08-24 12:40:50|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1629808870000|2021-08-24 12:41:10|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1629808910000|2021-08-24 12:41:50|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1629808920000|2021-08-24 12:42:00|381.55|379.15|381.71|379.31|381.71|379.31|381.38|378.98|0
1629808930000|2021-08-24 12:42:10|381.79|379.39|382.04|379.64|382.04|379.64|381.79|379.39|0
1629808970000|2021-08-24 12:42:50|381.95|379.55|381.87|379.47|381.95|379.55|381.87|379.47|0
1629808980000|2021-08-24 12:43:00|382.04|379.64|382.04|379.64|382.04|379.64|381.87|379.47|0
1629808990000|2021-08-24 12:43:10|381.87|379.47|381.87|379.47|381.95|379.55|381.87|379.47|0
1629809000000|2021-08-24 12:43:20|381.71|379.31|381.71|379.31|381.79|379.39|381.71|379.31|0
1629809010000|2021-08-24 12:43:30|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1629809020000|2021-08-24 12:43:40|381.46|379.06|381.55|379.15|381.55|379.15|381.46|379.06|0
1629809030000|2021-08-24 12:43:50|381.71|379.31|381.55|379.15|381.71|379.31|381.55|379.15|0
1629809040000|2021-08-24 12:44:00|381.38|378.98|381.55|379.15|381.55|379.15|381.38|378.98|0
1629809060000|2021-08-24 12:44:20|381.38|378.98|381.55|379.15|381.55|379.15|381.38|378.98|0
1629809070000|2021-08-24 12:44:30|381.54|379.14|381.54|379.14|381.54|379.14|381.54|379.14|0
1629809080000|2021-08-24 12:44:40|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1629809090000|2021-08-24 12:44:50|381.54|379.14|381.38|378.98|381.54|379.14|381.38|378.98|0
1629809100000|2021-08-24 12:45:00|381.22|378.82|381.38|378.98|381.38|378.98|381.22|378.82|0
1629809110000|2021-08-24 12:45:10|381.54|379.14|381.54|379.14|381.54|379.14|381.54|379.14|0
1629809120000|2021-08-24 12:45:20|381.71|379.31|381.87|379.47|381.87|379.47|381.71|379.31|0
1629809130000|2021-08-24 12:45:30|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1629809140000|2021-08-24 12:45:40|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1629809150000|2021-08-24 12:45:50|381.95|379.55|381.95|379.55|381.95|379.55|381.87|379.47|0
1629809160000|2021-08-24 12:46:00|382.03|379.63|381.71|379.31|382.03|379.63|381.71|379.31|0
1629809170000|2021-08-24 12:46:10|381.87|379.47|382.03|379.63|382.03|379.63|381.87|379.47|0
1629809180000|2021-08-24 12:46:20|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1629809200000|2021-08-24 12:46:40|381.95|379.55|381.87|379.47|382.03|379.63|381.87|379.47|0
1629809210000|2021-08-24 12:46:50|381.71|379.31|381.87|379.47|381.87|379.47|381.71|379.31|0
1629809220000|2021-08-24 12:47:00|381.79|379.39|381.71|379.31|381.79|379.39|381.71|379.31|0
1629809230000|2021-08-24 12:47:10|381.87|379.47|381.87|379.47|381.87|379.47|381.79|379.39|0
1629809240000|2021-08-24 12:47:20|381.79|379.39|381.87|379.47|381.87|379.47|381.79|379.39|0
1629809260000|2021-08-24 12:47:40|381.54|379.14|381.38|378.98|381.54|379.14|381.38|378.98|0
1629809280000|2021-08-24 12:48:00|381.54|379.14|381.46|379.06|381.54|379.14|381.38|378.98|0
1629809290000|2021-08-24 12:48:10|381.54|379.14|381.71|379.31|381.71|379.31|381.54|379.14|0
1629809300000|2021-08-24 12:48:20|381.54|379.14|381.54|379.14|381.71|379.31|381.54|379.14|0
1629809310000|2021-08-24 12:48:30|381.62|379.22|381.54|379.14|381.62|379.22|381.54|379.14|0
1629809320000|2021-08-24 12:48:40|381.62|379.22|381.38|378.98|381.62|379.22|381.38|378.98|0
1629809340000|2021-08-24 12:49:00|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1629809350000|2021-08-24 12:49:10|381.54|379.14|381.54|379.14|381.54|379.14|381.54|379.14|0
1629809360000|2021-08-24 12:49:20|381.38|378.98|381.54|379.14|381.54|379.14|381.38|378.98|0
1629809380000|2021-08-24 12:49:40|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1629809390000|2021-08-24 12:49:50|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1629809400000|2021-08-24 12:50:00|381.38|378.98|381.38|378.98|381.38|378.98|381.22|378.82|0
1629809410000|2021-08-24 12:50:10|381.54|379.14|381.54|379.14|381.54|379.14|381.54|379.14|0
1629809420000|2021-08-24 12:50:20|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1629809430000|2021-08-24 12:50:30|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1629809460000|2021-08-24 12:51:00|381.71|379.31|381.71|379.31|381.87|379.47|381.71|379.31|0
1629809470000|2021-08-24 12:51:10|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1629809490000|2021-08-24 12:51:30|382.03|379.63|382.03|379.63|382.03|379.63|381.87|379.47|0
1629809500000|2021-08-24 12:51:40|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1629809510000|2021-08-24 12:51:50|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1629809540000|2021-08-24 12:52:20|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1629809550000|2021-08-24 12:52:30|382.03|379.63|382.2|379.8|382.2|379.8|382.03|379.63|0
1629809560000|2021-08-24 12:52:40|382.03|379.63|382.2|379.8|382.2|379.8|382.03|379.63|0
1629809580000|2021-08-24 12:53:00|382.03|379.63|381.87|379.47|382.03|379.63|381.87|379.47|0
1629809590000|2021-08-24 12:53:10|381.7|379.3|381.7|379.3|381.7|379.3|381.7|379.3|0
1629809600000|2021-08-24 12:53:20|381.54|379.14|381.54|379.14|381.54|379.14|381.54|379.14|0
1629809610000|2021-08-24 12:53:30|381.7|379.3|381.7|379.3|381.7|379.3|381.7|379.3|0
1629809630000|2021-08-24 12:53:50|381.78|379.38|381.7|379.3|381.87|379.47|381.7|379.3|0
1629809640000|2021-08-24 12:54:00|381.62|379.22|381.7|379.3|381.7|379.3|381.54|379.14|0
1629809680000|2021-08-24 12:54:40|381.87|379.47|381.87|379.47|381.87|379.47|381.7|379.3|0
1629809700000|2021-08-24 12:55:00|381.78|379.38|381.7|379.3|381.87|379.47|381.7|379.3|0
1629809720000|2021-08-24 12:55:20|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1629809730000|2021-08-24 12:55:30|382.03|379.63|382.36|379.96|382.36|379.96|382.03|379.63|0
1629809740000|2021-08-24 12:55:40|382.52|380.12|382.44|380.04|382.52|380.12|382.44|380.04|0
1629809750000|2021-08-24 12:55:50|382.52|380.12|382.36|379.96|382.52|380.12|382.36|379.96|0
1629809760000|2021-08-24 12:56:00|382.52|380.12|382.52|380.12|382.52|380.12|382.36|379.96|0
1629809770000|2021-08-24 12:56:10|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1629809780000|2021-08-24 12:56:20|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1629809790000|2021-08-24 12:56:30|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1629809800000|2021-08-24 12:56:40|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1629809810000|2021-08-24 12:56:50|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1629809820000|2021-08-24 12:57:00|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1629809830000|2021-08-24 12:57:10|382.36|379.96|382.52|380.12|382.52|380.12|382.36|379.96|0
1629809840000|2021-08-24 12:57:20|382.36|379.96|382.52|380.12|382.52|380.12|382.36|379.96|0
1629809870000|2021-08-24 12:57:50|382.36|379.96|382.52|380.12|382.52|380.12|382.36|379.96|0
1629809890000|2021-08-24 12:58:10|382.68|380.28|382.68|380.28|382.68|380.28|382.68|380.28|0
1629809920000|2021-08-24 12:58:40|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1629809930000|2021-08-24 12:58:50|382.52|380.12|382.36|379.96|382.52|380.12|382.36|379.96|0
1629809940000|2021-08-24 12:59:00|382.52|380.12|382.68|380.28|382.68|380.28|382.52|380.12|0
1629809960000|2021-08-24 12:59:20|382.52|380.12|382.52|380.12|382.68|380.28|382.52|380.12|0
1629809970000|2021-08-24 12:59:30|382.68|380.28|382.52|380.12|382.68|380.28|382.52|380.12|0
1629809980000|2021-08-24 12:59:40|382.68|380.28|382.52|380.12|382.68|380.28|382.52|380.12|0
1629809990000|2021-08-24 12:59:50|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1629810000000|2021-08-24 13:00:00|382.52|380.12|382.68|380.28|382.68|380.28|382.52|380.12|0
1629810010000|2021-08-24 13:00:10|382.85|380.45|383.01|380.61|383.01|380.61|382.85|380.45|0
1629810020000|2021-08-24 13:00:20|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1629810040000|2021-08-24 13:00:40|383.34|380.94|383.17|380.77|383.34|380.94|383.17|380.77|0
1629810070000|2021-08-24 13:01:10|382.68|380.28|383.01|380.61|383.01|380.61|382.68|380.28|0
1629810080000|2021-08-24 13:01:20|382.85|380.45|382.68|380.28|382.85|380.45|382.68|380.28|0
1629810090000|2021-08-24 13:01:30|382.52|380.12|382.68|380.28|382.68|380.28|382.52|380.12|0
1629810100000|2021-08-24 13:01:40|382.76|380.36|382.68|380.28|382.76|380.36|382.68|380.28|0
1629810110000|2021-08-24 13:01:50|382.85|380.45|382.85|380.45|382.85|380.45|382.85|380.45|0
1629810120000|2021-08-24 13:02:00|382.68|380.28|382.68|380.28|382.68|380.28|382.68|380.28|0
1629810160000|2021-08-24 13:02:40|382.52|380.12|382.68|380.28|382.68|380.28|382.52|380.12|0
1629810170000|2021-08-24 13:02:50|382.85|380.45|382.85|380.45|382.85|380.45|382.85|380.45|0
1629810180000|2021-08-24 13:03:00|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1629810190000|2021-08-24 13:03:10|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1629810200000|2021-08-24 13:03:20|383.09|380.69|383.01|380.61|383.09|380.69|382.85|380.45|0
1629810210000|2021-08-24 13:03:30|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1629810230000|2021-08-24 13:03:50|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1629810240000|2021-08-24 13:04:00|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1629810250000|2021-08-24 13:04:10|383.99|381.59|383.83|381.43|383.99|381.59|383.66|381.26|0
1629810260000|2021-08-24 13:04:20|383.66|381.26|383.83|381.43|383.83|381.43|383.66|381.26|0
1629810270000|2021-08-24 13:04:30|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1629810280000|2021-08-24 13:04:40|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1629810290000|2021-08-24 13:04:50|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1629810300000|2021-08-24 13:05:00|383.83|381.43|383.66|381.26|383.83|381.43|383.66|381.26|0
1629810310000|2021-08-24 13:05:10|383.83|381.43|383.83|381.43|383.99|381.59|383.83|381.43|0
1629810320000|2021-08-24 13:05:20|383.99|381.59|384.16|381.76|384.16|381.76|383.99|381.59|0
1629810330000|2021-08-24 13:05:30|384.23|381.83|384.16|381.76|384.32|381.92|383.99|381.59|0
1629810340000|2021-08-24 13:05:40|384.23|381.83|384.16|381.76|384.23|381.83|384.16|381.76|0
1629810350000|2021-08-24 13:05:50|384.32|381.92|384.65|382.25|384.65|382.25|384.32|381.92|0
1629810360000|2021-08-24 13:06:00|384.48|382.08|384.32|381.92|384.48|382.08|384.32|381.92|0
1629810370000|2021-08-24 13:06:10|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629810380000|2021-08-24 13:06:20|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1629810390000|2021-08-24 13:06:30|384.16|381.76|383.99|381.59|384.16|381.76|383.99|381.59|0
1629810400000|2021-08-24 13:06:40|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1629810420000|2021-08-24 13:07:00|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1629810450000|2021-08-24 13:07:30|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1629810470000|2021-08-24 13:07:50|384.32|381.92|384.48|382.08|384.48|382.08|384.32|381.92|0
1629810480000|2021-08-24 13:08:00|384.32|381.92|384.32|381.92|384.32|381.92|384.15|381.75|0
1629810540000|2021-08-24 13:09:00|384.15|381.75|384.32|381.92|384.32|381.92|384.15|381.75|0
1629810550000|2021-08-24 13:09:10|384.4|382|384.48|382.08|384.48|382.08|384.32|381.92|0
1629810560000|2021-08-24 13:09:20|384.4|382|384.32|381.92|384.4|382|384.32|381.92|0
1629810600000|2021-08-24 13:10:00|383.99|381.59|383.99|381.59|384.15|381.75|383.99|381.59|0
1629810620000|2021-08-24 13:10:20|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1629810630000|2021-08-24 13:10:30|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629810700000|2021-08-24 13:11:40|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1629810720000|2021-08-24 13:12:00|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1629810730000|2021-08-24 13:12:10|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1629810740000|2021-08-24 13:12:20|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1629810750000|2021-08-24 13:12:30|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1629810770000|2021-08-24 13:12:50|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1629810790000|2021-08-24 13:13:10|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1629810810000|2021-08-24 13:13:30|384.15|381.75|383.99|381.59|384.15|381.75|383.99|381.59|0
1629810820000|2021-08-24 13:13:40|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1629810840000|2021-08-24 13:14:00|383.99|381.59|384.15|381.75|384.15|381.75|383.99|381.59|0
1629810860000|2021-08-24 13:14:20|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1629810870000|2021-08-24 13:14:30|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1629810880000|2021-08-24 13:14:40|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1629810890000|2021-08-24 13:14:50|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1629810960000|2021-08-24 13:16:00|384.32|381.92|383.99|381.59|384.32|381.92|383.99|381.59|0
1629810970000|2021-08-24 13:16:10|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1629810980000|2021-08-24 13:16:20|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1629810990000|2021-08-24 13:16:30|383.9|381.5|383.82|381.42|383.9|381.5|383.82|381.42|0
1629811000000|2021-08-24 13:16:40|383.99|381.59|383.82|381.42|383.99|381.59|383.82|381.42|0
1629811020000|2021-08-24 13:17:00|383.99|381.59|384.15|381.75|384.15|381.75|383.99|381.59|0
1629811040000|2021-08-24 13:17:20|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1629811060000|2021-08-24 13:17:40|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1629811070000|2021-08-24 13:17:50|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811080000|2021-08-24 13:18:00|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629811090000|2021-08-24 13:18:10|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811120000|2021-08-24 13:18:40|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629811130000|2021-08-24 13:18:50|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811160000|2021-08-24 13:19:20|384.48|382.08|384.48|382.08|384.48|382.08|384.31|381.91|0
1629811190000|2021-08-24 13:19:50|384.64|382.24|384.48|382.08|384.64|382.24|384.48|382.08|0
1629811200000|2021-08-24 13:20:00|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811220000|2021-08-24 13:20:20|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629811230000|2021-08-24 13:20:30|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811250000|2021-08-24 13:20:50|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629811260000|2021-08-24 13:21:00|384.64|382.24|384.64|382.24|384.64|382.24|384.48|382.08|0
1629811270000|2021-08-24 13:21:10|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1629811280000|2021-08-24 13:21:20|384.48|382.08|384.31|381.91|384.48|382.08|384.31|381.91|0
1629811300000|2021-08-24 13:21:40|384.39|381.99|384.48|382.08|384.48|382.08|384.31|381.91|0
1629811310000|2021-08-24 13:21:50|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811320000|2021-08-24 13:22:00|384.48|382.08|384.48|382.08|384.48|382.08|384.31|381.91|0
1629811330000|2021-08-24 13:22:10|384.39|381.99|384.48|382.08|384.48|382.08|384.39|381.99|0
1629811370000|2021-08-24 13:22:50|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811380000|2021-08-24 13:23:00|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629811390000|2021-08-24 13:23:10|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811400000|2021-08-24 13:23:20|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629811410000|2021-08-24 13:23:30|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811440000|2021-08-24 13:24:00|384.48|382.08|384.48|382.08|384.64|382.24|384.48|382.08|0
1629811450000|2021-08-24 13:24:10|384.64|382.24|384.64|382.24|384.64|382.24|384.64|382.24|0
1629811460000|2021-08-24 13:24:20|384.55|382.15|384.48|382.08|384.64|382.24|384.48|382.08|0
1629811470000|2021-08-24 13:24:30|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811480000|2021-08-24 13:24:40|384.48|382.08|384.48|382.08|384.48|382.08|384.39|381.99|0
1629811490000|2021-08-24 13:24:50|384.31|381.91|384.15|381.75|384.31|381.91|384.15|381.75|0
1629811500000|2021-08-24 13:25:00|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1629811510000|2021-08-24 13:25:10|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1629811520000|2021-08-24 13:25:20|384.64|382.24|384.64|382.24|384.64|382.24|384.64|382.24|0
1629811530000|2021-08-24 13:25:30|384.8|382.4|384.97|382.57|384.97|382.57|384.8|382.4|0
1629811540000|2021-08-24 13:25:40|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1629811550000|2021-08-24 13:25:50|385.3|382.9|385.13|382.73|385.3|382.9|385.13|382.73|0
1629811560000|2021-08-24 13:26:00|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1629811570000|2021-08-24 13:26:10|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1629811600000|2021-08-24 13:26:40|384.97|382.57|385.13|382.73|385.13|382.73|384.97|382.57|0
1629811610000|2021-08-24 13:26:50|385.3|382.9|385.13|382.73|385.3|382.9|385.13|382.73|0
1629811620000|2021-08-24 13:27:00|385.05|382.65|385.13|382.73|385.13|382.73|384.97|382.57|0
1629811630000|2021-08-24 13:27:10|384.97|382.57|385.13|382.73|385.13|382.73|384.97|382.57|0
1629811640000|2021-08-24 13:27:20|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1629811650000|2021-08-24 13:27:30|385.05|382.65|385.13|382.73|385.13|382.73|385.05|382.65|0
1629811660000|2021-08-24 13:27:40|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1629811670000|2021-08-24 13:27:50|385.13|382.73|384.97|382.57|385.13|382.73|384.97|382.57|0
1629811680000|2021-08-24 13:28:00|384.88|382.48|385.05|382.65|385.05|382.65|384.88|382.48|0
1629811690000|2021-08-24 13:28:10|385.13|382.73|385.13|382.73|385.13|382.73|384.97|382.57|0
1629811700000|2021-08-24 13:28:20|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1629811720000|2021-08-24 13:28:40|385.46|383.06|385.3|382.9|385.46|383.06|385.3|382.9|0
1629811730000|2021-08-24 13:28:50|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1629811740000|2021-08-24 13:29:00|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1629811750000|2021-08-24 13:29:10|385.29|382.89|384.8|382.4|385.29|382.89|384.8|382.4|0
1629811760000|2021-08-24 13:29:20|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1629811770000|2021-08-24 13:29:30|384.8|382.4|384.97|382.57|384.97|382.57|384.8|382.4|0
1629811780000|2021-08-24 13:29:40|384.64|382.24|384.97|382.57|384.97|382.57|384.64|382.24|0
1629811790000|2021-08-24 13:29:50|385.13|382.73|384.8|382.4|385.13|382.73|384.8|382.4|0
1629811800000|2021-08-24 13:30:00|384.97|382.57|385.29|382.89|385.29|382.89|384.88|382.48|0
1629811810000|2021-08-24 13:30:10|384.64|382.24|384.15|381.75|384.64|382.24|384.15|381.75|0
1629811820000|2021-08-24 13:30:20|383.98|381.58|383.16|380.76|383.98|381.58|383.16|380.76|0
1629811830000|2021-08-24 13:30:30|383.33|380.93|383.82|381.42|384.31|381.91|383.33|380.93|0
1629811840000|2021-08-24 13:30:40|383.98|381.58|384.8|382.4|384.8|382.4|383.98|381.58|0
1629811850000|2021-08-24 13:30:50|384.97|382.57|384.31|381.91|385.13|382.73|383.98|381.58|0
1629811860000|2021-08-24 13:31:00|383.98|381.58|384.15|381.75|384.15|381.75|383.98|381.58|0
1629811870000|2021-08-24 13:31:10|384.31|381.91|384.64|382.24|384.8|382.4|384.31|381.91|0
1629811880000|2021-08-24 13:31:20|384.47|382.07|384.47|382.07|384.47|382.07|384.39|381.99|0
1629811890000|2021-08-24 13:31:30|384.31|381.91|384.31|381.91|384.47|382.07|384.31|381.91|0
1629811900000|2021-08-24 13:31:40|384.47|382.07|384.31|381.91|384.47|382.07|384.31|381.91|0
1629811910000|2021-08-24 13:31:50|384.47|382.07|383.33|380.93|384.47|382.07|383.33|380.93|0
1629811920000|2021-08-24 13:32:00|383.82|381.42|383.49|381.09|383.82|381.42|383.33|380.93|0
1629811930000|2021-08-24 13:32:10|383.33|380.93|383.16|380.76|383.49|381.09|383.16|380.76|0
1629811940000|2021-08-24 13:32:20|383.33|380.93|383.33|380.93|383.33|380.93|383.16|380.76|0
1629811950000|2021-08-24 13:32:30|383.49|381.09|383.33|380.93|383.65|381.25|383.33|380.93|0
1629811960000|2021-08-24 13:32:40|383.49|381.09|383.82|381.42|383.98|381.58|383.49|381.09|0
1629811970000|2021-08-24 13:32:50|383.98|381.58|383.98|381.58|383.98|381.58|383.82|381.42|0
1629811980000|2021-08-24 13:33:00|383.82|381.42|383.98|381.58|383.98|381.58|383.65|381.25|0
1629811990000|2021-08-24 13:33:10|384.14|381.74|383.82|381.42|384.14|381.74|383.82|381.42|0
1629812000000|2021-08-24 13:33:20|383.65|381.25|383.57|381.17|383.65|381.25|383.16|380.76|0
1629812010000|2021-08-24 13:33:30|383.49|381.09|383.16|380.76|383.49|381.09|383|380.6|0
1629812020000|2021-08-24 13:33:40|383.32|380.92|383.49|381.09|383.49|381.09|383.32|380.92|0
1629812030000|2021-08-24 13:33:50|383.65|381.25|383|380.6|383.65|381.25|383|380.6|0
1629812040000|2021-08-24 13:34:00|382.83|380.43|382.67|380.27|382.83|380.43|382.67|380.27|0
1629812050000|2021-08-24 13:34:10|382.83|380.43|382.51|380.11|382.83|380.43|382.51|380.11|0
1629812060000|2021-08-24 13:34:20|382.67|380.27|382.83|380.43|382.83|380.43|382.67|380.27|0
1629812070000|2021-08-24 13:34:30|383|380.6|383.16|380.76|383.16|380.76|383|380.6|0
1629812080000|2021-08-24 13:34:40|383|380.6|382.67|380.27|383|380.6|382.67|380.27|0
1629812090000|2021-08-24 13:34:50|382.18|379.78|382.18|379.78|382.34|379.94|382.18|379.78|0
1629812100000|2021-08-24 13:35:00|382.01|379.61|382.18|379.78|382.18|379.78|381.85|379.45|0
1629812110000|2021-08-24 13:35:10|382.01|379.61|381.69|379.29|382.01|379.61|381.69|379.29|0
1629812120000|2021-08-24 13:35:20|382.01|379.61|382.01|379.61|382.01|379.61|381.85|379.45|0
1629812130000|2021-08-24 13:35:30|382.18|379.78|381.85|379.45|382.18|379.78|381.85|379.45|0
1629812140000|2021-08-24 13:35:40|381.69|379.29|381.52|379.12|381.69|379.29|381.52|379.12|0
1629812150000|2021-08-24 13:35:50|381.69|379.29|381.69|379.29|381.69|379.29|381.52|379.12|0
1629812160000|2021-08-24 13:36:00|381.85|379.45|382.01|379.61|382.01|379.61|381.69|379.29|0
1629812170000|2021-08-24 13:36:10|382.18|379.78|382.5|380.1|382.5|380.1|382.18|379.78|0
1629812180000|2021-08-24 13:36:20|382.83|380.43|382.83|380.43|382.83|380.43|382.5|380.1|0
1629812190000|2021-08-24 13:36:30|383.16|380.76|383.49|381.09|383.49|381.09|383.16|380.76|0
1629812200000|2021-08-24 13:36:40|383.32|380.92|383.32|380.92|383.32|380.92|383.16|380.76|0
1629812210000|2021-08-24 13:36:50|383.49|381.09|383|380.6|383.49|381.09|382.83|380.43|0
1629812220000|2021-08-24 13:37:00|383.16|380.76|383.65|381.25|383.65|381.25|383.16|380.76|0
1629812230000|2021-08-24 13:37:10|383.81|381.41|383.81|381.41|383.81|381.41|383.49|381.09|0
1629812240000|2021-08-24 13:37:20|383.65|381.25|383.81|381.41|383.89|381.49|383.65|381.25|0
1629812250000|2021-08-24 13:37:30|384.47|382.07|384.8|382.4|384.8|382.4|384.47|382.07|0
1629812260000|2021-08-24 13:37:40|384.47|382.07|384.31|381.91|384.47|382.07|384.31|381.91|0
1629812270000|2021-08-24 13:37:50|384.47|382.07|384.8|382.4|384.8|382.4|384.47|382.07|0
1629812280000|2021-08-24 13:38:00|384.47|382.07|384.96|382.56|384.96|382.56|384.47|382.07|0
1629812290000|2021-08-24 13:38:10|384.8|382.4|384.8|382.4|384.96|382.56|384.8|382.4|0
1629812300000|2021-08-24 13:38:20|384.96|382.56|384.96|382.56|384.96|382.56|384.8|382.4|0
1629812310000|2021-08-24 13:38:30|384.8|382.4|384.47|382.07|384.8|382.4|384.47|382.07|0
1629812320000|2021-08-24 13:38:40|384.8|382.4|384.63|382.23|384.8|382.4|384.63|382.23|0
1629812330000|2021-08-24 13:38:50|384.96|382.56|384.8|382.4|384.96|382.56|384.8|382.4|0
1629812340000|2021-08-24 13:39:00|384.63|382.23|385.13|382.73|385.13|382.73|384.63|382.23|0
1629812350000|2021-08-24 13:39:10|384.96|382.56|384.96|382.56|384.96|382.56|384.8|382.4|0
1629812360000|2021-08-24 13:39:20|384.8|382.4|384.14|381.74|384.8|382.4|384.14|381.74|0
1629812370000|2021-08-24 13:39:30|383.81|381.41|383.49|381.09|383.81|381.41|383.49|381.09|0
1629812380000|2021-08-24 13:39:40|384.14|381.74|383.98|381.58|384.14|381.74|383.98|381.58|0
1629812390000|2021-08-24 13:39:50|384.14|381.74|383.98|381.58|384.14|381.74|383.81|381.41|0
1629812400000|2021-08-24 13:40:00|384.14|381.74|384.31|381.91|384.31|381.91|383.98|381.58|0
1629812410000|2021-08-24 13:40:10|384.47|382.07|384.31|381.91|384.47|382.07|384.31|381.91|0
1629812420000|2021-08-24 13:40:20|384.14|381.74|384.47|382.07|384.47|382.07|383.98|381.58|0
1629812430000|2021-08-24 13:40:30|384.31|381.91|384.14|381.74|384.63|382.23|384.14|381.74|0
1629812440000|2021-08-24 13:40:40|384.31|381.91|384.63|382.23|384.63|382.23|384.31|381.91|0
1629812450000|2021-08-24 13:40:50|384.47|382.07|384.31|381.91|384.63|382.23|384.31|381.91|0
1629812460000|2021-08-24 13:41:00|384.47|382.07|384.31|381.91|384.47|382.07|384.31|381.91|0
1629812470000|2021-08-24 13:41:10|384.47|382.07|384.63|382.23|384.63|382.23|384.31|381.91|0
1629812480000|2021-08-24 13:41:20|384.47|382.07|384.31|381.91|384.47|382.07|384.14|381.74|0
1629812490000|2021-08-24 13:41:30|384.47|382.07|384.63|382.23|384.63|382.23|384.47|382.07|0
1629812500000|2021-08-24 13:41:40|384.3|381.9|384.47|382.07|384.47|382.07|384.3|381.9|0
1629812510000|2021-08-24 13:41:50|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1629812520000|2021-08-24 13:42:00|384.47|382.07|384.47|382.07|384.47|382.07|384.3|381.9|0
1629812530000|2021-08-24 13:42:10|384.38|381.98|384.47|382.07|384.47|382.07|384.3|381.9|0
1629812540000|2021-08-24 13:42:20|384.3|381.9|383.81|381.41|384.3|381.9|383.81|381.41|0
1629812550000|2021-08-24 13:42:30|383.65|381.25|383.81|381.41|383.81|381.41|383.65|381.25|0
1629812560000|2021-08-24 13:42:40|383.48|381.08|383.65|381.25|383.65|381.25|383.48|381.08|0
1629812570000|2021-08-24 13:42:50|383.98|381.58|384.63|382.23|384.63|382.23|383.98|381.58|0
1629812580000|2021-08-24 13:43:00|384.47|382.07|384.63|382.23|384.71|382.31|384.47|382.07|0
1629812590000|2021-08-24 13:43:10|384.8|382.4|384.63|382.23|384.8|382.4|384.47|382.07|0
1629812600000|2021-08-24 13:43:20|384.8|382.4|384.71|382.31|384.8|382.4|384.63|382.23|0
1629812610000|2021-08-24 13:43:30|384.63|382.23|384.47|382.07|384.71|382.31|384.47|382.07|0
1629812620000|2021-08-24 13:43:40|384.3|381.9|384.47|382.07|384.47|382.07|384.3|381.9|0
1629812630000|2021-08-24 13:43:50|384.63|382.23|384.47|382.07|384.63|382.23|384.47|382.07|0
1629812640000|2021-08-24 13:44:00|384.3|381.9|384.3|381.9|384.47|382.07|384.3|381.9|0
1629812650000|2021-08-24 13:44:10|384.14|381.74|384.3|381.9|384.3|381.9|384.14|381.74|0
1629812660000|2021-08-24 13:44:20|384.47|382.07|384.38|381.98|384.47|382.07|384.3|381.9|0
1629812670000|2021-08-24 13:44:30|384.47|382.07|384.96|382.56|384.96|382.56|384.47|382.07|0
1629812680000|2021-08-24 13:44:40|385.12|382.72|384.96|382.56|385.12|382.72|384.96|382.56|0
1629812690000|2021-08-24 13:44:50|385.12|382.72|385.04|382.64|385.12|382.72|385.04|382.64|0
1629812700000|2021-08-24 13:45:00|385.12|382.72|385.62|383.22|385.62|383.22|385.12|382.72|0
1629812710000|2021-08-24 13:45:10|385.29|382.89|385.62|383.22|385.62|383.22|385.29|382.89|0
1629812720000|2021-08-24 13:45:20|385.78|383.38|385.45|383.05|385.78|383.38|385.45|383.05|0
1629812730000|2021-08-24 13:45:30|385.29|382.89|384.47|382.07|385.29|382.89|384.47|382.07|0
1629812740000|2021-08-24 13:45:40|384.14|381.74|384.3|381.9|384.47|382.07|383.98|381.58|0
1629812750000|2021-08-24 13:45:50|384.47|382.07|384.63|382.23|384.63|382.23|384.47|382.07|0
1629812760000|2021-08-24 13:46:00|384.8|382.4|385.12|382.72|385.12|382.72|384.8|382.4|0
1629812770000|2021-08-24 13:46:10|385.45|383.05|385.78|383.38|385.78|383.38|385.45|383.05|0
1629812780000|2021-08-24 13:46:20|385.95|383.55|385.62|383.22|385.95|383.55|385.62|383.22|0
1629812790000|2021-08-24 13:46:30|385.45|383.05|385.53|383.13|385.53|383.13|385.45|383.05|0
1629812800000|2021-08-24 13:46:40|385.62|383.22|385.78|383.38|385.78|383.38|385.45|383.05|0
1629812810000|2021-08-24 13:46:50|385.62|383.22|385.29|382.89|385.78|383.38|385.29|382.89|0
1629812820000|2021-08-24 13:47:00|385.12|382.72|385.29|382.89|385.29|382.89|384.96|382.56|0
1629812830000|2021-08-24 13:47:10|385.12|382.72|384.63|382.23|385.29|382.89|384.63|382.23|0
1629812840000|2021-08-24 13:47:20|384.79|382.39|384.79|382.39|384.79|382.39|384.63|382.23|0
1629812850000|2021-08-24 13:47:30|384.96|382.56|385.29|382.89|385.29|382.89|384.79|382.39|0
1629812860000|2021-08-24 13:47:40|385.2|382.8|385.29|382.89|385.37|382.97|385.2|382.8|0
1629812870000|2021-08-24 13:47:50|385.12|382.72|385.29|382.89|385.29|382.89|384.96|382.56|0
1629812880000|2021-08-24 13:48:00|385.12|382.72|385.04|382.64|385.29|382.89|385.04|382.64|0
1629812890000|2021-08-24 13:48:10|385.29|382.89|385.12|382.72|385.29|382.89|385.12|382.72|0
1629812900000|2021-08-24 13:48:20|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629812910000|2021-08-24 13:48:30|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1629812920000|2021-08-24 13:48:40|385.29|382.89|385.62|383.22|385.62|383.22|385.29|382.89|0
1629812930000|2021-08-24 13:48:50|385.78|383.38|385.45|383.05|385.78|383.38|385.29|382.89|0
1629812940000|2021-08-24 13:49:00|385.62|383.22|385.45|383.05|385.62|383.22|385.45|383.05|0
1629812950000|2021-08-24 13:49:10|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1629812960000|2021-08-24 13:49:20|385.45|383.05|385.78|383.38|385.78|383.38|385.45|383.05|0
1629812970000|2021-08-24 13:49:30|385.62|383.22|385.94|383.54|385.94|383.54|385.62|383.22|0
1629812990000|2021-08-24 13:49:50|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1629813000000|2021-08-24 13:50:00|385.94|383.54|385.78|383.38|385.94|383.54|385.61|383.21|0
1629813010000|2021-08-24 13:50:10|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1629813020000|2021-08-24 13:50:20|385.78|383.38|385.94|383.54|385.94|383.54|385.78|383.38|0
1629813030000|2021-08-24 13:50:30|385.61|383.21|385.61|383.21|385.78|383.38|385.61|383.21|0
1629813040000|2021-08-24 13:50:40|385.45|383.05|385.12|382.72|385.45|383.05|385.12|382.72|0
1629813050000|2021-08-24 13:50:50|384.96|382.56|385.04|382.64|385.12|382.72|384.96|382.56|0
1629813060000|2021-08-24 13:51:00|384.96|382.56|384.63|382.23|384.96|382.56|384.63|382.23|0
1629813070000|2021-08-24 13:51:10|385.12|382.72|384.63|382.23|385.12|382.72|384.63|382.23|0
1629813080000|2021-08-24 13:51:20|384.96|382.56|385.12|382.72|385.12|382.72|384.96|382.56|0
1629813090000|2021-08-24 13:51:30|385.29|382.89|385.29|382.89|385.61|383.21|385.29|382.89|0
1629813100000|2021-08-24 13:51:40|385.36|382.96|385.45|383.05|385.61|383.21|385.36|382.96|0
1629813110000|2021-08-24 13:51:50|385.61|383.21|385.61|383.21|385.61|383.21|385.45|383.05|0
1629813120000|2021-08-24 13:52:00|385.45|383.05|385.78|383.38|385.78|383.38|385.45|383.05|0
1629813130000|2021-08-24 13:52:10|385.61|383.21|385.61|383.21|385.61|383.21|385.61|383.21|0
1629813140000|2021-08-24 13:52:20|385.45|383.05|385.61|383.21|385.61|383.21|385.45|383.05|0
1629813150000|2021-08-24 13:52:30|385.78|383.38|385.78|383.38|385.78|383.38|385.61|383.21|0
1629813160000|2021-08-24 13:52:40|385.94|383.54|385.45|383.05|385.94|383.54|385.45|383.05|0
1629813170000|2021-08-24 13:52:50|385.61|383.21|385.94|383.54|385.94|383.54|385.61|383.21|0
1629813180000|2021-08-24 13:53:00|386.11|383.71|386.27|383.87|386.27|383.87|386.11|383.71|0
1629813190000|2021-08-24 13:53:10|385.94|383.54|385.78|383.38|385.94|383.54|385.78|383.38|0
1629813200000|2021-08-24 13:53:20|385.69|383.29|385.45|383.05|385.69|383.29|385.45|383.05|0
1629813210000|2021-08-24 13:53:30|385.28|382.88|384.96|382.56|385.28|382.88|384.96|382.56|0
1629813220000|2021-08-24 13:53:40|384.79|382.39|384.63|382.23|384.96|382.56|384.63|382.23|0
1629813230000|2021-08-24 13:53:50|384.79|382.39|385.12|382.72|385.12|382.72|384.63|382.23|0
1629813240000|2021-08-24 13:54:00|385.2|382.8|385.12|382.72|385.28|382.88|385.12|382.72|0
1629813250000|2021-08-24 13:54:10|385.28|382.88|385.28|382.88|385.45|383.05|385.28|382.88|0
1629813260000|2021-08-24 13:54:20|385.12|382.72|385.12|382.72|385.28|382.88|385.12|382.72|0
1629813270000|2021-08-24 13:54:30|385.28|382.88|385.28|382.88|385.45|383.05|385.28|382.88|0
1629813280000|2021-08-24 13:54:40|385.12|382.72|384.96|382.56|385.12|382.72|384.79|382.39|0
1629813290000|2021-08-24 13:54:50|384.79|382.39|384.79|382.39|384.96|382.56|384.79|382.39|0
1629813300000|2021-08-24 13:55:00|384.96|382.56|384.96|382.56|384.96|382.56|384.63|382.23|0
1629813310000|2021-08-24 13:55:10|384.79|382.39|384.96|382.56|384.96|382.56|384.79|382.39|0
1629813320000|2021-08-24 13:55:20|385.28|382.88|385.28|382.88|385.28|382.88|385.12|382.72|0
1629813330000|2021-08-24 13:55:30|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1629813340000|2021-08-24 13:55:40|384.71|382.31|384.79|382.39|384.79|382.39|384.46|382.06|0
1629813350000|2021-08-24 13:55:50|384.96|382.56|384.79|382.39|384.96|382.56|384.79|382.39|0
1629813360000|2021-08-24 13:56:00|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1629813370000|2021-08-24 13:56:10|385.12|382.72|384.96|382.56|385.12|382.72|384.96|382.56|0
1629813380000|2021-08-24 13:56:20|385.12|382.72|385.28|382.88|385.28|382.88|385.12|382.72|0
1629813390000|2021-08-24 13:56:30|385.45|383.05|385.45|383.05|385.45|383.05|385.28|382.88|0
1629813400000|2021-08-24 13:56:40|385.61|383.21|385.78|383.38|385.78|383.38|385.61|383.21|0
1629813410000|2021-08-24 13:56:50|385.61|383.21|385.61|383.21|385.78|383.38|385.61|383.21|0
1629813420000|2021-08-24 13:57:00|385.69|383.29|385.61|383.21|385.69|383.29|385.45|383.05|0
1629813430000|2021-08-24 13:57:10|385.45|383.05|385.45|383.05|385.61|383.21|385.45|383.05|0
1629813440000|2021-08-24 13:57:20|385.78|383.38|386.18|383.78|386.27|383.87|385.78|383.38|0
1629813450000|2021-08-24 13:57:30|386.1|383.7|386.27|383.87|386.27|383.87|386.1|383.7|0
1629813460000|2021-08-24 13:57:40|386.43|384.03|386.1|383.7|386.43|384.03|386.1|383.7|0
1629813470000|2021-08-24 13:57:50|385.94|383.54|385.94|383.54|386.1|383.7|385.94|383.54|0
1629813480000|2021-08-24 13:58:00|385.78|383.38|385.94|383.54|385.94|383.54|385.78|383.38|0
1629813500000|2021-08-24 13:58:20|385.78|383.38|385.94|383.54|385.94|383.54|385.78|383.38|0
1629813510000|2021-08-24 13:58:30|385.78|383.38|385.94|383.54|385.94|383.54|385.61|383.21|0
1629813520000|2021-08-24 13:58:40|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1629813530000|2021-08-24 13:58:50|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1629813540000|2021-08-24 13:59:00|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1629813550000|2021-08-24 13:59:10|385.94|383.54|386.1|383.7|386.1|383.7|385.85|383.45|0
1629813560000|2021-08-24 13:59:20|385.94|383.54|385.78|383.38|385.94|383.54|385.78|383.38|0
1629813570000|2021-08-24 13:59:30|385.61|383.21|385.45|383.05|385.61|383.21|385.45|383.05|0
1629813580000|2021-08-24 13:59:40|385.61|383.21|385.28|382.88|385.61|383.21|385.28|382.88|0
1629813590000|2021-08-24 13:59:50|385.2|382.8|385.28|382.88|385.28|382.88|385.2|382.8|0
1629813600000|2021-08-24 14:00:00|384.79|382.39|385.45|383.05|385.45|383.05|384.79|382.39|0
1629813610000|2021-08-24 14:00:10|385.61|383.21|386.27|383.87|386.27|383.87|385.61|383.21|0
1629813620000|2021-08-24 14:00:20|386.1|383.7|386.02|383.62|386.27|383.87|386.02|383.62|0
1629813630000|2021-08-24 14:00:30|385.94|383.54|385.45|383.05|385.94|383.54|385.45|383.05|0
1629813640000|2021-08-24 14:00:40|385.28|382.88|385.45|383.05|385.45|383.05|385.12|382.72|0
1629813650000|2021-08-24 14:00:50|385.28|382.88|385.52|383.12|385.77|383.37|385.28|382.88|0
1629813660000|2021-08-24 14:01:00|385.28|382.88|384.46|382.06|385.28|382.88|384.46|382.06|0
1629813670000|2021-08-24 14:01:10|384.79|382.39|384.79|382.39|384.79|382.39|384.62|382.22|0
1629813680000|2021-08-24 14:01:20|384.46|382.06|384.46|382.06|384.62|382.22|384.46|382.06|0
1629813690000|2021-08-24 14:01:30|384.3|381.9|384.62|382.22|384.62|382.22|384.3|381.9|0
1629813700000|2021-08-24 14:01:40|384.46|382.06|384.21|381.81|384.46|382.06|384.21|381.81|0
1629813710000|2021-08-24 14:01:50|384.13|381.73|384.46|382.06|384.46|382.06|384.13|381.73|0
1629813720000|2021-08-24 14:02:00|384.62|382.22|384.79|382.39|384.79|382.39|384.62|382.22|0
1629813730000|2021-08-24 14:02:10|384.62|382.22|384.95|382.55|384.95|382.55|384.62|382.22|0
1629813740000|2021-08-24 14:02:20|385.12|382.72|385.61|383.21|385.61|383.21|385.12|382.72|0
1629813750000|2021-08-24 14:02:30|385.77|383.37|386.43|384.03|386.43|384.03|385.77|383.37|0
1629813760000|2021-08-24 14:02:40|386.1|383.7|385.77|383.37|386.1|383.7|385.77|383.37|0
1629813770000|2021-08-24 14:02:50|385.94|383.54|385.77|383.37|385.94|383.54|385.77|383.37|0
1629813780000|2021-08-24 14:03:00|385.94|383.54|386.1|383.7|386.43|384.03|385.94|383.54|0
1629813790000|2021-08-24 14:03:10|386.27|383.87|385.94|383.54|386.27|383.87|385.94|383.54|0
1629813800000|2021-08-24 14:03:20|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1629813810000|2021-08-24 14:03:30|385.61|383.21|385.69|383.29|385.69|383.29|385.61|383.21|0
1629813820000|2021-08-24 14:03:40|385.61|383.21|385.85|383.45|385.94|383.54|385.61|383.21|0
1629813830000|2021-08-24 14:03:50|385.77|383.37|385.77|383.37|385.77|383.37|385.61|383.21|0
1629813840000|2021-08-24 14:04:00|385.61|383.21|385.77|383.37|385.77|383.37|385.61|383.21|0
1629813850000|2021-08-24 14:04:10|385.61|383.21|385.77|383.37|385.77|383.37|385.44|383.04|0
1629813860000|2021-08-24 14:04:20|385.94|383.54|385.77|383.37|385.94|383.54|385.77|383.37|0
1629813870000|2021-08-24 14:04:30|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1629813880000|2021-08-24 14:04:40|385.77|383.37|385.77|383.37|385.77|383.37|385.69|383.29|0
1629813890000|2021-08-24 14:04:50|385.61|383.21|385.69|383.29|385.77|383.37|385.61|383.21|0
1629813900000|2021-08-24 14:05:00|385.44|383.04|384.95|382.55|385.44|383.04|384.95|382.55|0
1629813910000|2021-08-24 14:05:10|385.12|382.72|385.28|382.88|385.28|382.88|384.95|382.55|0
1629813920000|2021-08-24 14:05:20|385.44|383.04|385.28|382.88|385.44|383.04|385.12|382.72|0
1629813930000|2021-08-24 14:05:30|385.44|383.04|384.79|382.39|385.44|383.04|384.79|382.39|0
1629813940000|2021-08-24 14:05:40|384.95|382.55|384.95|382.55|385.12|382.72|384.95|382.55|0
1629813950000|2021-08-24 14:05:50|384.87|382.47|384.79|382.39|384.87|382.47|384.79|382.39|0
1629813960000|2021-08-24 14:06:00|384.95|382.55|384.62|382.22|385.12|382.72|384.62|382.22|0
1629813970000|2021-08-24 14:06:10|384.95|382.55|384.79|382.39|384.95|382.55|384.62|382.22|0
1629813980000|2021-08-24 14:06:20|384.62|382.22|384.29|381.89|384.62|382.22|384.29|381.89|0
1629813990000|2021-08-24 14:06:30|384.46|382.06|384.46|382.06|384.46|382.06|384.46|382.06|0
1629814000000|2021-08-24 14:06:40|384.13|381.73|384.21|381.81|384.29|381.89|384.13|381.73|0
1629814010000|2021-08-24 14:06:50|384.13|381.73|384.29|381.89|384.46|382.06|384.13|381.73|0
1629814020000|2021-08-24 14:07:00|384.62|382.22|384.79|382.39|384.79|382.39|384.62|382.22|0
1629814030000|2021-08-24 14:07:10|384.87|382.47|384.95|382.55|384.95|382.55|384.79|382.39|0
1629814040000|2021-08-24 14:07:20|385.11|382.71|385.11|382.71|385.11|382.71|385.11|382.71|0
1629814050000|2021-08-24 14:07:30|385.28|382.88|385.36|382.96|385.36|382.96|385.28|382.88|0
1629814060000|2021-08-24 14:07:40|385.44|383.04|385.61|383.21|385.61|383.21|385.44|383.04|0
1629814070000|2021-08-24 14:07:50|385.69|383.29|385.61|383.21|385.69|383.29|385.61|383.21|0
1629814080000|2021-08-24 14:08:00|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1629814100000|2021-08-24 14:08:20|385.61|383.21|385.61|383.21|385.61|383.21|385.61|383.21|0
1629814110000|2021-08-24 14:08:30|385.77|383.37|385.77|383.37|386.1|383.7|385.77|383.37|0
1629814120000|2021-08-24 14:08:40|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1629814130000|2021-08-24 14:08:50|385.77|383.37|385.61|383.21|385.77|383.37|385.61|383.21|0
1629814140000|2021-08-24 14:09:00|385.77|383.37|385.94|383.54|385.94|383.54|385.77|383.37|0
1629814150000|2021-08-24 14:09:10|385.77|383.37|385.77|383.37|385.94|383.54|385.77|383.37|0
1629814160000|2021-08-24 14:09:20|385.61|383.21|385.77|383.37|385.77|383.37|385.61|383.21|0
1629814170000|2021-08-24 14:09:30|385.61|383.21|385.94|383.54|385.94|383.54|385.61|383.21|0
1629814180000|2021-08-24 14:09:40|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1629814190000|2021-08-24 14:09:50|385.94|383.54|385.61|383.21|385.94|383.54|385.61|383.21|0
1629814200000|2021-08-24 14:10:00|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1629814210000|2021-08-24 14:10:10|385.44|383.04|385.28|382.88|385.44|383.04|385.28|382.88|0
1629814220000|2021-08-24 14:10:20|385.44|383.04|385.77|383.37|385.77|383.37|385.44|383.04|0
1629814230000|2021-08-24 14:10:30|385.94|383.54|385.93|383.53|385.94|383.54|385.77|383.37|0
1629814240000|2021-08-24 14:10:40|385.77|383.37|385.69|383.29|385.77|383.37|385.69|383.29|0
1629814250000|2021-08-24 14:10:50|385.61|383.21|385.61|383.21|385.77|383.37|385.61|383.21|0
1629814260000|2021-08-24 14:11:00|385.77|383.37|385.44|383.04|385.77|383.37|385.44|383.04|0
1629814280000|2021-08-24 14:11:20|385.61|383.21|385.44|383.04|385.61|383.21|385.44|383.04|0
1629814290000|2021-08-24 14:11:30|385.61|383.21|385.93|383.53|385.93|383.53|385.61|383.21|0
1629814300000|2021-08-24 14:11:40|386.1|383.7|386.26|383.86|386.26|383.86|386.1|383.7|0
1629814320000|2021-08-24 14:12:00|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1629814330000|2021-08-24 14:12:10|386.59|384.19|386.26|383.86|386.59|384.19|386.26|383.86|0
1629814340000|2021-08-24 14:12:20|385.93|383.53|385.93|383.53|385.93|383.53|385.77|383.37|0
1629814350000|2021-08-24 14:12:30|385.77|383.37|385.93|383.53|386.01|383.61|385.77|383.37|0
1629814360000|2021-08-24 14:12:40|386.1|383.7|385.93|383.53|386.1|383.7|385.93|383.53|0
1629814370000|2021-08-24 14:12:50|385.77|383.37|385.61|383.21|385.77|383.37|385.61|383.21|0
1629814380000|2021-08-24 14:13:00|385.44|383.04|385.61|383.21|385.61|383.21|385.44|383.04|0
1629814390000|2021-08-24 14:13:10|385.77|383.37|385.61|383.21|385.77|383.37|385.61|383.21|0
1629814400000|2021-08-24 14:13:20|385.77|383.37|385.77|383.37|385.93|383.53|385.77|383.37|0
1629814410000|2021-08-24 14:13:30|385.61|383.21|385.61|383.21|385.61|383.21|385.61|383.21|0
1629814420000|2021-08-24 14:13:40|385.6|383.2|385.68|383.28|385.68|383.28|385.6|383.2|0
1629814430000|2021-08-24 14:13:50|385.44|383.04|385.6|383.2|385.6|383.2|385.44|383.04|0
1629814440000|2021-08-24 14:14:00|385.52|383.12|385.77|383.37|385.77|383.37|385.52|383.12|0
1629814450000|2021-08-24 14:14:10|385.93|383.53|385.93|383.53|386.1|383.7|385.93|383.53|0
1629814470000|2021-08-24 14:14:30|386.1|383.7|386.1|383.7|386.1|383.7|386.1|383.7|0
1629814480000|2021-08-24 14:14:40|386.18|383.78|386.1|383.7|386.18|383.78|386.1|383.7|0
1629814490000|2021-08-24 14:14:50|385.93|383.53|385.77|383.37|385.93|383.53|385.77|383.37|0
1629814500000|2021-08-24 14:15:00|385.93|383.53|385.93|383.53|386.1|383.7|385.93|383.53|0
1629814510000|2021-08-24 14:15:10|386.1|383.7|386.1|383.7|386.26|383.86|386.1|383.7|0
1629814520000|2021-08-24 14:15:20|386.26|383.86|386.1|383.7|386.26|383.86|386.1|383.7|0
1629814530000|2021-08-24 14:15:30|386.18|383.78|386.26|383.86|386.26|383.86|386.1|383.7|0
1629814540000|2021-08-24 14:15:40|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1629814550000|2021-08-24 14:15:50|386.26|383.86|386.43|384.03|386.43|384.03|386.26|383.86|0
1629814560000|2021-08-24 14:16:00|386.59|384.19|386.92|384.52|386.92|384.52|386.59|384.19|0
1629814570000|2021-08-24 14:16:10|387.08|384.68|387.25|384.85|387.25|384.85|387.08|384.68|0
1629814580000|2021-08-24 14:16:20|387.08|384.68|387.25|384.85|387.41|385.01|387.08|384.68|0
1629814590000|2021-08-24 14:16:30|387.41|385.01|387.25|384.85|387.41|385.01|387.08|384.68|0
1629814600000|2021-08-24 14:16:40|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629814610000|2021-08-24 14:16:50|386.92|384.52|386.92|384.52|386.92|384.52|386.92|384.52|0
1629814620000|2021-08-24 14:17:00|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1629814630000|2021-08-24 14:17:10|386.59|384.19|386.59|384.19|386.75|384.35|386.59|384.19|0
1629814640000|2021-08-24 14:17:20|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1629814650000|2021-08-24 14:17:30|386.92|384.52|386.92|384.52|386.92|384.52|386.92|384.52|0
1629814660000|2021-08-24 14:17:40|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629814680000|2021-08-24 14:18:00|387.25|384.85|387.41|385.01|387.41|385.01|387.25|384.85|0
1629814690000|2021-08-24 14:18:10|387.58|385.18|387.41|385.01|387.58|385.18|387.41|385.01|0
1629814700000|2021-08-24 14:18:20|387.58|385.18|387.41|385.01|387.58|385.18|387.41|385.01|0
1629814710000|2021-08-24 14:18:30|387.25|384.85|387.41|385.01|387.41|385.01|387.25|384.85|0
1629814750000|2021-08-24 14:19:10|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1629814760000|2021-08-24 14:19:20|387.41|385.01|387.25|384.85|387.41|385.01|387.25|384.85|0
1629814770000|2021-08-24 14:19:30|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1629814790000|2021-08-24 14:19:50|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1629814800000|2021-08-24 14:20:00|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1629814810000|2021-08-24 14:20:10|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1629814820000|2021-08-24 14:20:20|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1629814830000|2021-08-24 14:20:30|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1629814840000|2021-08-24 14:20:40|387.08|384.68|387.25|384.85|387.25|384.85|387.08|384.68|0
1629814860000|2021-08-24 14:21:00|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629814870000|2021-08-24 14:21:10|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1629814890000|2021-08-24 14:21:30|387.41|385.01|387.58|385.18|387.58|385.18|387.41|385.01|0
1629814910000|2021-08-24 14:21:50|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1629814940000|2021-08-24 14:22:20|387.25|384.85|387.08|384.68|387.25|384.85|387.08|384.68|0
1629814960000|2021-08-24 14:22:40|386.92|384.52|386.75|384.35|386.92|384.52|386.75|384.35|0
1629814970000|2021-08-24 14:22:50|386.92|384.52|387.08|384.68|387.08|384.68|386.92|384.52|0
1629814980000|2021-08-24 14:23:00|386.92|384.52|386.92|384.52|387.08|384.68|386.92|384.52|0
1629814990000|2021-08-24 14:23:10|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1629815000000|2021-08-24 14:23:20|386.92|384.52|386.75|384.35|386.92|384.52|386.75|384.35|0
1629815010000|2021-08-24 14:23:30|386.59|384.19|386.42|384.02|386.59|384.19|386.42|384.02|0
1629815020000|2021-08-24 14:23:40|386.26|383.86|386.59|384.19|386.59|384.19|386.26|383.86|0
1629815030000|2021-08-24 14:23:50|386.42|384.02|386.59|384.19|386.59|384.19|386.42|384.02|0
1629815040000|2021-08-24 14:24:00|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1629815050000|2021-08-24 14:24:10|386.59|384.19|386.75|384.35|386.75|384.35|386.59|384.19|0
1629815080000|2021-08-24 14:24:40|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1629815090000|2021-08-24 14:24:50|386.67|384.27|386.59|384.19|386.67|384.27|386.59|384.19|0
1629815110000|2021-08-24 14:25:10|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1629815120000|2021-08-24 14:25:20|386.92|384.52|387.08|384.68|387.08|384.68|386.92|384.52|0
1629815140000|2021-08-24 14:25:40|386.92|384.52|386.92|384.52|386.92|384.52|386.92|384.52|0
1629815160000|2021-08-24 14:26:00|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629815170000|2021-08-24 14:26:10|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629815180000|2021-08-24 14:26:20|387.08|384.68|387.24|384.84|387.24|384.84|387.08|384.68|0
1629815200000|2021-08-24 14:26:40|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629815210000|2021-08-24 14:26:50|386.92|384.52|386.92|384.52|386.92|384.52|386.92|384.52|0
1629815220000|2021-08-24 14:27:00|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629815230000|2021-08-24 14:27:10|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629815240000|2021-08-24 14:27:20|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629815250000|2021-08-24 14:27:30|387.24|384.84|387.41|385.01|387.41|385.01|387.24|384.84|0
1629815260000|2021-08-24 14:27:40|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629815280000|2021-08-24 14:28:00|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629815300000|2021-08-24 14:28:20|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629815310000|2021-08-24 14:28:30|386.75|384.35|386.75|384.35|386.75|384.35|386.59|384.19|0
1629815320000|2021-08-24 14:28:40|386.91|384.51|386.59|384.19|386.91|384.51|386.59|384.19|0
1629815330000|2021-08-24 14:28:50|386.75|384.35|386.59|384.19|386.75|384.35|386.59|384.19|0
1629815340000|2021-08-24 14:29:00|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1629815350000|2021-08-24 14:29:10|386.59|384.19|386.83|384.43|386.83|384.43|386.59|384.19|0
1629815360000|2021-08-24 14:29:20|386.91|384.51|387.08|384.68|387.08|384.68|386.91|384.51|0
1629815370000|2021-08-24 14:29:30|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629815380000|2021-08-24 14:29:40|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1629815390000|2021-08-24 14:29:50|387.57|385.17|387.57|385.17|387.57|385.17|387.41|385.01|0
1629815400000|2021-08-24 14:30:00|387.41|385.01|387.41|385.01|387.57|385.17|387.41|385.01|0
1629815410000|2021-08-24 14:30:10|387.24|384.84|387.57|385.17|387.57|385.17|387.24|384.84|0
1629815420000|2021-08-24 14:30:20|387.41|385.01|387.24|384.84|387.41|385.01|387.24|384.84|0
1629815430000|2021-08-24 14:30:30|387.08|384.68|386.91|384.51|387.08|384.68|386.91|384.51|0
1629815440000|2021-08-24 14:30:40|386.75|384.35|386.75|384.35|386.91|384.51|386.75|384.35|0
1629815450000|2021-08-24 14:30:50|386.58|384.18|386.58|384.18|386.75|384.35|386.58|384.18|0
1629815460000|2021-08-24 14:31:00|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1629815470000|2021-08-24 14:31:10|386.58|384.18|386.58|384.18|386.75|384.35|386.58|384.18|0
1629815500000|2021-08-24 14:31:40|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1629815510000|2021-08-24 14:31:50|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629815520000|2021-08-24 14:32:00|387.08|384.68|386.91|384.51|387.08|384.68|386.91|384.51|0
1629815530000|2021-08-24 14:32:10|386.42|384.02|386.25|383.85|386.42|384.02|386.25|383.85|0
1629815540000|2021-08-24 14:32:20|386.42|384.02|386.42|384.02|386.58|384.18|386.42|384.02|0
1629815550000|2021-08-24 14:32:30|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1629815570000|2021-08-24 14:32:50|386.42|384.02|386.25|383.85|386.58|384.18|386.25|383.85|0
1629815580000|2021-08-24 14:33:00|386.33|383.93|386.58|384.18|386.58|384.18|386.33|383.93|0
1629815590000|2021-08-24 14:33:10|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1629815600000|2021-08-24 14:33:20|386.58|384.18|386.42|384.02|386.58|384.18|386.42|384.02|0
1629815610000|2021-08-24 14:33:30|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1629815620000|2021-08-24 14:33:40|386.42|384.02|386.58|384.18|386.58|384.18|386.42|384.02|0
1629815630000|2021-08-24 14:33:50|386.42|384.02|386.58|384.18|386.58|384.18|386.42|384.02|0
1629815640000|2021-08-24 14:34:00|386.42|384.02|386.42|384.02|386.58|384.18|386.42|384.02|0
1629815650000|2021-08-24 14:34:10|386.58|384.18|386.75|384.35|386.75|384.35|386.58|384.18|0
1629815660000|2021-08-24 14:34:20|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1629815670000|2021-08-24 14:34:30|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629815680000|2021-08-24 14:34:40|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1629815700000|2021-08-24 14:35:00|386.91|384.51|386.75|384.35|386.91|384.51|386.75|384.35|0
1629815710000|2021-08-24 14:35:10|386.83|384.43|386.91|384.51|386.91|384.51|386.83|384.43|0
1629815730000|2021-08-24 14:35:30|387.08|384.68|387.24|384.84|387.24|384.84|387.08|384.68|0
1629815740000|2021-08-24 14:35:40|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629815760000|2021-08-24 14:36:00|387.24|384.84|387.08|384.68|387.24|384.84|387.08|384.68|0
1629815780000|2021-08-24 14:36:20|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629815800000|2021-08-24 14:36:40|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629815810000|2021-08-24 14:36:50|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629815820000|2021-08-24 14:37:00|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629815830000|2021-08-24 14:37:10|386.91|384.51|387.08|384.68|387.08|384.68|386.91|384.51|0
1629815840000|2021-08-24 14:37:20|387.24|384.84|387.24|384.84|387.24|384.84|387.15|384.75|0
1629815860000|2021-08-24 14:37:40|387.4|385|387.4|385|387.4|385|387.24|384.84|0
1629815880000|2021-08-24 14:38:00|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629815940000|2021-08-24 14:39:00|387.4|385|387.4|385|387.4|385|387.4|385|0
1629815950000|2021-08-24 14:39:10|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629815960000|2021-08-24 14:39:20|387.4|385|387.4|385|387.4|385|387.4|385|0
1629815970000|2021-08-24 14:39:30|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629815980000|2021-08-24 14:39:40|387.4|385|387.57|385.17|387.57|385.17|387.4|385|0
1629815990000|2021-08-24 14:39:50|387.4|385|387.4|385|387.48|385.08|387.4|385|0
1629816000000|2021-08-24 14:40:00|387.57|385.17|387.57|385.17|387.57|385.17|387.4|385|0
1629816010000|2021-08-24 14:40:10|387.4|385|387.4|385|387.4|385|387.4|385|0
1629816020000|2021-08-24 14:40:20|387.24|384.84|387.4|385|387.4|385|387.24|384.84|0
1629816030000|2021-08-24 14:40:30|387.57|385.17|387.4|385|387.57|385.17|387.4|385|0
1629816040000|2021-08-24 14:40:40|387.32|384.92|387.07|384.67|387.32|384.92|387.07|384.67|0
1629816070000|2021-08-24 14:41:10|386.91|384.51|387.07|384.67|387.07|384.67|386.91|384.51|0
1629816080000|2021-08-24 14:41:20|387.24|384.84|387.07|384.67|387.24|384.84|387.07|384.67|0
1629816090000|2021-08-24 14:41:30|387.24|384.84|387.07|384.67|387.24|384.84|387.07|384.67|0
1629816100000|2021-08-24 14:41:40|387.24|384.84|387.4|385|387.4|385|387.24|384.84|0
1629816110000|2021-08-24 14:41:50|387.24|384.84|387.4|385|387.4|385|387.24|384.84|0
1629816130000|2021-08-24 14:42:10|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629816140000|2021-08-24 14:42:20|387.4|385|387.24|384.84|387.4|385|387.24|384.84|0
1629816160000|2021-08-24 14:42:40|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629816180000|2021-08-24 14:43:00|386.91|384.51|387.07|384.67|387.07|384.67|386.91|384.51|0
1629816190000|2021-08-24 14:43:10|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629816200000|2021-08-24 14:43:20|387.4|385|387.4|385|387.4|385|387.4|385|0
1629816210000|2021-08-24 14:43:30|387.24|384.84|387.32|384.92|387.32|384.92|387.24|384.84|0
1629816220000|2021-08-24 14:43:40|387.24|384.84|387.4|385|387.4|385|387.24|384.84|0
1629816230000|2021-08-24 14:43:50|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629816240000|2021-08-24 14:44:00|387.4|385|387.24|384.84|387.4|385|387.24|384.84|0
1629816250000|2021-08-24 14:44:10|387.4|385|387.4|385|387.4|385|387.24|384.84|0
1629816260000|2021-08-24 14:44:20|387.24|384.84|387.24|384.84|387.4|385|387.24|384.84|0
1629816280000|2021-08-24 14:44:40|387.4|385|387.24|384.84|387.4|385|387.24|384.84|0
1629816300000|2021-08-24 14:45:00|387.4|385|387.4|385|387.4|385|387.4|385|0
1629816310000|2021-08-24 14:45:10|387.57|385.17|387.4|385|387.57|385.17|387.4|385|0
1629816330000|2021-08-24 14:45:30|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629816360000|2021-08-24 14:46:00|387.4|385|387.24|384.84|387.4|385|387.24|384.84|0
1629816380000|2021-08-24 14:46:20|387.07|384.67|387.24|384.84|387.24|384.84|387.07|384.67|0
1629816390000|2021-08-24 14:46:30|387.4|385|387.4|385|387.4|385|387.4|385|0
1629816400000|2021-08-24 14:46:40|387.24|384.84|387.32|384.92|387.4|385|387.24|384.84|0
1629816410000|2021-08-24 14:46:50|387.4|385|387.57|385.17|387.57|385.17|387.4|385|0
1629816420000|2021-08-24 14:47:00|387.4|385|387.57|385.17|387.57|385.17|387.4|385|0
1629816430000|2021-08-24 14:47:10|387.4|385|387.4|385|387.4|385|387.4|385|0
1629816440000|2021-08-24 14:47:20|387.24|384.84|387.07|384.67|387.24|384.84|387.07|384.67|0
1629816450000|2021-08-24 14:47:30|386.91|384.51|387.07|384.67|387.07|384.67|386.91|384.51|0
1629816460000|2021-08-24 14:47:40|387.24|384.84|387.07|384.67|387.24|384.84|387.07|384.67|0
1629816470000|2021-08-24 14:47:50|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629816480000|2021-08-24 14:48:00|386.74|384.34|387.07|384.67|387.07|384.67|386.74|384.34|0
1629816500000|2021-08-24 14:48:20|386.91|384.51|387.07|384.67|387.07|384.67|386.91|384.51|0
1629816510000|2021-08-24 14:48:30|387.24|384.84|387.07|384.67|387.24|384.84|387.07|384.67|0
1629816520000|2021-08-24 14:48:40|386.91|384.51|386.74|384.34|386.91|384.51|386.74|384.34|0
1629816530000|2021-08-24 14:48:50|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629816540000|2021-08-24 14:49:00|387.07|384.67|386.91|384.51|387.07|384.67|386.91|384.51|0
1629816550000|2021-08-24 14:49:10|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1629816560000|2021-08-24 14:49:20|386.91|384.51|387.07|384.67|387.07|384.67|386.91|384.51|0
1629816570000|2021-08-24 14:49:30|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629816580000|2021-08-24 14:49:40|387.4|385|387.4|385|387.4|385|387.4|385|0
1629816600000|2021-08-24 14:50:00|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629816620000|2021-08-24 14:50:20|387.73|385.33|387.73|385.33|387.89|385.49|387.73|385.33|0
1629816630000|2021-08-24 14:50:30|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629816650000|2021-08-24 14:50:50|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629816660000|2021-08-24 14:51:00|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629816680000|2021-08-24 14:51:20|388.06|385.66|388.22|385.82|388.22|385.82|388.06|385.66|0
1629816700000|2021-08-24 14:51:40|388.06|385.66|387.89|385.49|388.06|385.66|387.89|385.49|0
1629816720000|2021-08-24 14:52:00|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629816730000|2021-08-24 14:52:10|387.89|385.49|387.73|385.33|387.89|385.49|387.73|385.33|0
1629816740000|2021-08-24 14:52:20|387.81|385.41|387.73|385.33|387.89|385.49|387.73|385.33|0
1629816750000|2021-08-24 14:52:30|387.56|385.16|387.4|385|387.56|385.16|387.4|385|0
1629816770000|2021-08-24 14:52:50|387.56|385.16|387.4|385|387.56|385.16|387.4|385|0
1629816780000|2021-08-24 14:53:00|387.23|384.83|386.58|384.18|387.23|384.83|386.58|384.18|0
1629816790000|2021-08-24 14:53:10|386.74|384.34|386.9|384.5|386.9|384.5|386.74|384.34|0
1629816800000|2021-08-24 14:53:20|387.07|384.67|386.9|384.5|387.07|384.67|386.9|384.5|0
1629816810000|2021-08-24 14:53:30|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629816830000|2021-08-24 14:53:50|386.9|384.5|387.23|384.83|387.23|384.83|386.9|384.5|0
1629816850000|2021-08-24 14:54:10|387.4|385|387.23|384.83|387.4|385|387.23|384.83|0
1629816860000|2021-08-24 14:54:20|387.07|384.67|386.9|384.5|387.07|384.67|386.9|384.5|0
1629816870000|2021-08-24 14:54:30|386.98|384.58|387.07|384.67|387.07|384.67|386.98|384.58|0
1629816880000|2021-08-24 14:54:40|387.23|384.83|387.07|384.67|387.23|384.83|387.07|384.67|0
1629816890000|2021-08-24 14:54:50|386.98|384.58|387.07|384.67|387.07|384.67|386.9|384.5|0
1629816900000|2021-08-24 14:55:00|386.74|384.34|386.9|384.5|386.9|384.5|386.74|384.34|0
1629816910000|2021-08-24 14:55:10|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629816920000|2021-08-24 14:55:20|386.9|384.5|387.07|384.67|387.07|384.67|386.9|384.5|0
1629816940000|2021-08-24 14:55:40|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629816950000|2021-08-24 14:55:50|387.07|384.67|386.9|384.5|387.07|384.67|386.9|384.5|0
1629816960000|2021-08-24 14:56:00|387.07|384.67|386.9|384.5|387.07|384.67|386.9|384.5|0
1629816970000|2021-08-24 14:56:10|386.74|384.34|386.74|384.34|386.9|384.5|386.74|384.34|0
1629816990000|2021-08-24 14:56:30|386.9|384.5|386.74|384.34|386.9|384.5|386.74|384.34|0
1629817000000|2021-08-24 14:56:40|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629817010000|2021-08-24 14:56:50|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1629817020000|2021-08-24 14:57:00|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629817030000|2021-08-24 14:57:10|386.82|384.42|386.74|384.34|386.9|384.5|386.74|384.34|0
1629817050000|2021-08-24 14:57:30|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629817060000|2021-08-24 14:57:40|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1629817070000|2021-08-24 14:57:50|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817090000|2021-08-24 14:58:10|386.41|384.01|386.41|384.01|386.57|384.17|386.41|384.01|0
1629817100000|2021-08-24 14:58:20|386.24|383.84|386.41|384.01|386.41|384.01|386.24|383.84|0
1629817110000|2021-08-24 14:58:30|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1629817120000|2021-08-24 14:58:40|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629817130000|2021-08-24 14:58:50|385.91|383.51|385.91|383.51|386.08|383.68|385.91|383.51|0
1629817140000|2021-08-24 14:59:00|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629817150000|2021-08-24 14:59:10|385.91|383.51|386.24|383.84|386.24|383.84|385.91|383.51|0
1629817180000|2021-08-24 14:59:40|386.32|383.92|386.41|384.01|386.41|384.01|386.24|383.84|0
1629817190000|2021-08-24 14:59:50|386.57|384.17|386.57|384.17|386.57|384.17|386.41|384.01|0
1629817200000|2021-08-24 15:00:00|386.41|384.01|386.41|384.01|386.41|384.01|386.24|383.84|0
1629817210000|2021-08-24 15:00:10|386.57|384.17|386.57|384.17|386.57|384.17|386.41|384.01|0
1629817220000|2021-08-24 15:00:20|386.65|384.25|386.74|384.34|386.74|384.34|386.65|384.25|0
1629817230000|2021-08-24 15:00:30|386.41|384.01|386.41|384.01|386.57|384.17|386.41|384.01|0
1629817240000|2021-08-24 15:00:40|386.57|384.17|386.57|384.17|386.57|384.17|386.49|384.09|0
1629817250000|2021-08-24 15:00:50|386.41|384.01|386.57|384.17|386.57|384.17|386.41|384.01|0
1629817260000|2021-08-24 15:01:00|386.65|384.25|386.74|384.34|386.74|384.34|386.65|384.25|0
1629817270000|2021-08-24 15:01:10|386.57|384.17|386.41|384.01|386.57|384.17|386.41|384.01|0
1629817280000|2021-08-24 15:01:20|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817320000|2021-08-24 15:02:00|386.74|384.34|386.57|384.17|386.74|384.34|386.57|384.17|0
1629817330000|2021-08-24 15:02:10|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1629817340000|2021-08-24 15:02:20|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629817350000|2021-08-24 15:02:30|386.81|384.41|386.9|384.5|386.9|384.5|386.74|384.34|0
1629817360000|2021-08-24 15:02:40|386.81|384.41|386.74|384.34|386.9|384.5|386.74|384.34|0
1629817370000|2021-08-24 15:02:50|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629817380000|2021-08-24 15:03:00|387.06|384.66|386.9|384.5|387.06|384.66|386.9|384.5|0
1629817390000|2021-08-24 15:03:10|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1629817400000|2021-08-24 15:03:20|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817410000|2021-08-24 15:03:30|386.49|384.09|386.57|384.17|386.57|384.17|386.49|384.09|0
1629817420000|2021-08-24 15:03:40|386.41|384.01|386.24|383.84|386.41|384.01|386.24|383.84|0
1629817440000|2021-08-24 15:04:00|386.08|383.68|386.24|383.84|386.24|383.84|386.08|383.68|0
1629817450000|2021-08-24 15:04:10|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1629817460000|2021-08-24 15:04:20|386.08|383.68|386.24|383.84|386.24|383.84|386.08|383.68|0
1629817470000|2021-08-24 15:04:30|386.08|383.68|385.75|383.35|386.08|383.68|385.75|383.35|0
1629817480000|2021-08-24 15:04:40|385.58|383.18|385.75|383.35|385.75|383.35|385.58|383.18|0
1629817490000|2021-08-24 15:04:50|385.91|383.51|385.91|383.51|386.08|383.68|385.91|383.51|0
1629817500000|2021-08-24 15:05:00|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629817510000|2021-08-24 15:05:10|385.91|383.51|386.08|383.68|386.24|383.84|385.91|383.51|0
1629817520000|2021-08-24 15:05:20|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1629817530000|2021-08-24 15:05:30|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629817540000|2021-08-24 15:05:40|386.24|383.84|386.41|384.01|386.41|384.01|386.24|383.84|0
1629817550000|2021-08-24 15:05:50|386.48|384.08|386.48|384.08|386.48|384.08|386.48|384.08|0
1629817560000|2021-08-24 15:06:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817570000|2021-08-24 15:06:10|386.65|384.25|386.73|384.33|386.73|384.33|386.65|384.25|0
1629817590000|2021-08-24 15:06:30|386.9|384.5|386.73|384.33|386.9|384.5|386.73|384.33|0
1629817610000|2021-08-24 15:06:50|386.57|384.17|386.73|384.33|386.73|384.33|386.57|384.17|0
1629817630000|2021-08-24 15:07:10|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629817640000|2021-08-24 15:07:20|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629817650000|2021-08-24 15:07:30|386.9|384.5|386.73|384.33|386.9|384.5|386.73|384.33|0
1629817690000|2021-08-24 15:08:10|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817700000|2021-08-24 15:08:20|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629817710000|2021-08-24 15:08:30|386.57|384.17|386.73|384.33|386.73|384.33|386.57|384.17|0
1629817720000|2021-08-24 15:08:40|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629817730000|2021-08-24 15:08:50|386.73|384.33|386.9|384.5|386.9|384.5|386.73|384.33|0
1629817750000|2021-08-24 15:09:10|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629817760000|2021-08-24 15:09:20|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629817770000|2021-08-24 15:09:30|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629817790000|2021-08-24 15:09:50|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817800000|2021-08-24 15:10:00|386.73|384.33|386.9|384.5|386.9|384.5|386.73|384.33|0
1629817810000|2021-08-24 15:10:10|386.73|384.33|386.9|384.5|386.9|384.5|386.73|384.33|0
1629817820000|2021-08-24 15:10:20|386.81|384.41|386.73|384.33|386.81|384.41|386.73|384.33|0
1629817830000|2021-08-24 15:10:30|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629817840000|2021-08-24 15:10:40|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629817850000|2021-08-24 15:10:50|386.9|384.5|386.73|384.33|386.9|384.5|386.73|384.33|0
1629817860000|2021-08-24 15:11:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817870000|2021-08-24 15:11:10|386.48|384.08|386.48|384.08|386.48|384.08|386.48|384.08|0
1629817880000|2021-08-24 15:11:20|386.4|384|386.4|384|386.57|384.17|386.4|384|0
1629817890000|2021-08-24 15:11:30|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817900000|2021-08-24 15:11:40|386.4|384|386.4|384|386.4|384|386.4|384|0
1629817910000|2021-08-24 15:11:50|386.24|383.84|386.4|384|386.4|384|386.24|383.84|0
1629817930000|2021-08-24 15:12:10|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817940000|2021-08-24 15:12:20|386.73|384.33|386.4|384|386.73|384.33|386.4|384|0
1629817950000|2021-08-24 15:12:30|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1629817960000|2021-08-24 15:12:40|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629817970000|2021-08-24 15:12:50|386.81|384.41|386.9|384.5|386.9|384.5|386.81|384.41|0
1629817980000|2021-08-24 15:13:00|386.81|384.41|386.9|384.5|386.9|384.5|386.81|384.41|0
1629818010000|2021-08-24 15:13:30|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629818020000|2021-08-24 15:13:40|386.81|384.41|387.06|384.66|387.06|384.66|386.81|384.41|0
1629818040000|2021-08-24 15:14:00|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1629818060000|2021-08-24 15:14:20|387.06|384.66|387.06|384.66|387.06|384.66|386.9|384.5|0
1629818070000|2021-08-24 15:14:30|387.22|384.82|387.06|384.66|387.22|384.82|387.06|384.66|0
1629818080000|2021-08-24 15:14:40|387.22|384.82|387.06|384.66|387.22|384.82|387.06|384.66|0
1629818100000|2021-08-24 15:15:00|387.22|384.82|387.06|384.66|387.22|384.82|387.06|384.66|0
1629818110000|2021-08-24 15:15:10|387.22|384.82|387.06|384.66|387.22|384.82|387.06|384.66|0
1629818120000|2021-08-24 15:15:20|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629818140000|2021-08-24 15:15:40|387.3|384.9|387.22|384.82|387.3|384.9|387.22|384.82|0
1629818150000|2021-08-24 15:15:50|387.06|384.66|386.89|384.49|387.06|384.66|386.89|384.49|0
1629818160000|2021-08-24 15:16:00|387.06|384.66|387.06|384.66|387.06|384.66|386.89|384.49|0
1629818170000|2021-08-24 15:16:10|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629818210000|2021-08-24 15:16:50|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629818240000|2021-08-24 15:17:20|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1629818250000|2021-08-24 15:17:30|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1629818260000|2021-08-24 15:17:40|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629818280000|2021-08-24 15:18:00|387.39|384.99|387.22|384.82|387.39|384.99|387.22|384.82|0
1629818290000|2021-08-24 15:18:10|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629818320000|2021-08-24 15:18:40|387.3|384.9|387.39|384.99|387.39|384.99|387.3|384.9|0
1629818330000|2021-08-24 15:18:50|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1629818350000|2021-08-24 15:19:10|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629818360000|2021-08-24 15:19:20|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629818380000|2021-08-24 15:19:40|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629818390000|2021-08-24 15:19:50|387.22|384.82|387.06|384.66|387.22|384.82|387.06|384.66|0
1629818430000|2021-08-24 15:20:30|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629818440000|2021-08-24 15:20:40|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629818460000|2021-08-24 15:21:00|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1629818470000|2021-08-24 15:21:10|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629818490000|2021-08-24 15:21:30|387.22|384.82|387.06|384.66|387.22|384.82|387.06|384.66|0
1629818500000|2021-08-24 15:21:40|387.22|384.82|387.06|384.66|387.22|384.82|387.06|384.66|0
1629818510000|2021-08-24 15:21:50|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629818520000|2021-08-24 15:22:00|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629818530000|2021-08-24 15:22:10|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1629818560000|2021-08-24 15:22:40|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629818570000|2021-08-24 15:22:50|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1629818580000|2021-08-24 15:23:00|387.72|385.32|387.55|385.15|387.72|385.32|387.55|385.15|0
1629818600000|2021-08-24 15:23:20|387.71|385.31|387.55|385.15|387.71|385.31|387.55|385.15|0
1629818610000|2021-08-24 15:23:30|387.46|385.06|387.39|384.99|387.46|385.06|387.39|384.99|0
1629818620000|2021-08-24 15:23:40|387.55|385.15|387.39|384.99|387.55|385.15|387.39|384.99|0
1629818640000|2021-08-24 15:24:00|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629818660000|2021-08-24 15:24:20|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629818670000|2021-08-24 15:24:30|387.22|384.82|387.38|384.98|387.38|384.98|387.22|384.82|0
1629818680000|2021-08-24 15:24:40|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629818700000|2021-08-24 15:25:00|387.06|384.66|386.89|384.49|387.06|384.66|386.89|384.49|0
1629818710000|2021-08-24 15:25:10|386.73|384.33|386.56|384.16|386.89|384.49|386.56|384.16|0
1629818730000|2021-08-24 15:25:30|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1629818740000|2021-08-24 15:25:40|386.56|384.16|386.4|384|386.56|384.16|386.4|384|0
1629818760000|2021-08-24 15:26:00|386.23|383.83|385.9|383.5|386.23|383.83|385.9|383.5|0
1629818770000|2021-08-24 15:26:10|386.07|383.67|385.9|383.5|386.07|383.67|385.9|383.5|0
1629818780000|2021-08-24 15:26:20|385.74|383.34|385.9|383.5|385.9|383.5|385.74|383.34|0
1629818790000|2021-08-24 15:26:30|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1629818810000|2021-08-24 15:26:50|385.9|383.5|385.74|383.34|385.9|383.5|385.74|383.34|0
1629818820000|2021-08-24 15:27:00|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1629818830000|2021-08-24 15:27:10|385.41|383.01|385.25|382.85|385.41|383.01|385.25|382.85|0
1629818840000|2021-08-24 15:27:20|385.41|383.01|385.65|383.25|385.65|383.25|385.41|383.01|0
1629818850000|2021-08-24 15:27:30|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1629818860000|2021-08-24 15:27:40|385.9|383.5|385.74|383.34|385.9|383.5|385.74|383.34|0
1629818870000|2021-08-24 15:27:50|385.9|383.5|385.74|383.34|385.9|383.5|385.74|383.34|0
1629818880000|2021-08-24 15:28:00|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1629818890000|2021-08-24 15:28:10|385.74|383.34|385.74|383.34|385.74|383.34|385.57|383.17|0
1629818900000|2021-08-24 15:28:20|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1629818910000|2021-08-24 15:28:30|385.9|383.5|385.9|383.5|385.9|383.5|385.9|383.5|0
1629818920000|2021-08-24 15:28:40|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1629818930000|2021-08-24 15:28:50|385.9|383.5|385.9|383.5|385.9|383.5|385.9|383.5|0
1629818940000|2021-08-24 15:29:00|385.74|383.34|385.57|383.17|385.74|383.34|385.57|383.17|0
1629818950000|2021-08-24 15:29:10|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1629818960000|2021-08-24 15:29:20|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1629818970000|2021-08-24 15:29:30|385.74|383.34|385.57|383.17|385.74|383.34|385.57|383.17|0
1629818980000|2021-08-24 15:29:40|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1629818990000|2021-08-24 15:29:50|385.24|382.84|385.08|382.68|385.24|382.84|385.08|382.68|0
1629819000000|2021-08-24 15:30:00|384.92|382.52|384.75|382.35|384.92|382.52|384.75|382.35|0
1629819010000|2021-08-24 15:30:10|384.59|382.19|384.59|382.19|384.59|382.19|384.26|381.86|0
1629819020000|2021-08-24 15:30:20|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1629819030000|2021-08-24 15:30:30|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1629819040000|2021-08-24 15:30:40|384.75|382.35|384.75|382.35|384.92|382.52|384.75|382.35|0
1629819050000|2021-08-24 15:30:50|384.83|382.43|384.75|382.35|384.83|382.43|384.75|382.35|0
1629819060000|2021-08-24 15:31:00|384.59|382.19|384.59|382.19|384.75|382.35|384.59|382.19|0
1629819070000|2021-08-24 15:31:10|384.42|382.02|384.1|381.7|384.42|382.02|384.1|381.7|0
1629819080000|2021-08-24 15:31:20|384.26|381.86|384.1|381.7|384.26|381.86|384.1|381.7|0
1629819090000|2021-08-24 15:31:30|384.26|381.86|384.26|381.86|384.26|381.86|384.09|381.69|0
1629819100000|2021-08-24 15:31:40|384.42|382.02|384.42|382.02|384.42|382.02|384.26|381.86|0
1629819110000|2021-08-24 15:31:50|384.34|381.94|384.42|382.02|384.42|382.02|384.34|381.94|0
1629819120000|2021-08-24 15:32:00|384.26|381.86|384.26|381.86|384.42|382.02|384.26|381.86|0
1629819130000|2021-08-24 15:32:10|384.09|381.69|384.26|381.86|384.26|381.86|384.09|381.69|0
1629819150000|2021-08-24 15:32:30|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1629819160000|2021-08-24 15:32:40|383.93|381.53|384.09|381.69|384.09|381.69|383.93|381.53|0
1629819170000|2021-08-24 15:32:50|383.93|381.53|384.26|381.86|384.26|381.86|383.93|381.53|0
1629819180000|2021-08-24 15:33:00|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1629819190000|2021-08-24 15:33:10|384.26|381.86|384.26|381.86|384.26|381.86|384.09|381.69|0
1629819200000|2021-08-24 15:33:20|384.42|382.02|384.42|382.02|384.59|382.19|384.42|382.02|0
1629819210000|2021-08-24 15:33:30|384.59|382.19|384.42|382.02|384.59|382.19|384.42|382.02|0
1629819220000|2021-08-24 15:33:40|384.26|381.86|384.26|381.86|384.42|382.02|384.26|381.86|0
1629819230000|2021-08-24 15:33:50|384.09|381.69|384.09|381.69|384.26|381.86|384.09|381.69|0
1629819240000|2021-08-24 15:34:00|384.26|381.86|384.09|381.69|384.26|381.86|384.09|381.69|0
1629819250000|2021-08-24 15:34:10|384.26|381.86|384.09|381.69|384.26|381.86|384.09|381.69|0
1629819260000|2021-08-24 15:34:20|383.93|381.53|383.77|381.37|383.93|381.53|383.77|381.37|0
1629819270000|2021-08-24 15:34:30|383.6|381.2|383.77|381.37|383.77|381.37|383.6|381.2|0
1629819280000|2021-08-24 15:34:40|383.6|381.2|383.77|381.37|383.77|381.37|383.6|381.2|0
1629819300000|2021-08-24 15:35:00|383.93|381.53|384.09|381.69|384.09|381.69|383.93|381.53|0
1629819310000|2021-08-24 15:35:10|384.26|381.86|384.42|382.02|384.42|382.02|384.26|381.86|0
1629819320000|2021-08-24 15:35:20|384.59|382.19|384.75|382.35|384.75|382.35|384.59|382.19|0
1629819340000|2021-08-24 15:35:40|384.91|382.51|384.75|382.35|384.91|382.51|384.75|382.35|0
1629819350000|2021-08-24 15:35:50|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1629819370000|2021-08-24 15:36:10|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1629819380000|2021-08-24 15:36:20|385.24|382.84|385.24|382.84|385.24|382.84|385.24|382.84|0
1629819390000|2021-08-24 15:36:30|385.08|382.68|385.24|382.84|385.24|382.84|385.08|382.68|0
1629819410000|2021-08-24 15:36:50|385.08|382.68|385.41|383.01|385.41|383.01|385.08|382.68|0
1629819420000|2021-08-24 15:37:00|385.24|382.84|385.24|382.84|385.24|382.84|385.24|382.84|0
1629819450000|2021-08-24 15:37:30|385.08|382.68|384.91|382.51|385.08|382.68|384.91|382.51|0
1629819460000|2021-08-24 15:37:40|384.75|382.35|384.91|382.51|384.91|382.51|384.75|382.35|0
1629819480000|2021-08-24 15:38:00|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1629819490000|2021-08-24 15:38:10|384.91|382.51|384.75|382.35|384.91|382.51|384.75|382.35|0
1629819510000|2021-08-24 15:38:30|384.58|382.18|384.91|382.51|384.91|382.51|384.58|382.18|0
1629819530000|2021-08-24 15:38:50|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1629819540000|2021-08-24 15:39:00|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629819550000|2021-08-24 15:39:10|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1629819560000|2021-08-24 15:39:20|384.91|382.51|384.75|382.35|384.91|382.51|384.75|382.35|0
1629819570000|2021-08-24 15:39:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629819580000|2021-08-24 15:39:40|384.75|382.35|384.58|382.18|384.75|382.35|384.58|382.18|0
1629819590000|2021-08-24 15:39:50|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1629819600000|2021-08-24 15:40:00|384.58|382.18|384.75|382.35|384.75|382.35|384.58|382.18|0
1629819620000|2021-08-24 15:40:20|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629819630000|2021-08-24 15:40:30|384.75|382.35|384.42|382.02|384.75|382.35|384.42|382.02|0
1629819640000|2021-08-24 15:40:40|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1629819650000|2021-08-24 15:40:50|384.09|381.69|384.26|381.86|384.26|381.86|384.09|381.69|0
1629819660000|2021-08-24 15:41:00|384.42|382.02|384.75|382.35|384.75|382.35|384.42|382.02|0
1629819670000|2021-08-24 15:41:10|384.58|382.18|384.75|382.35|384.75|382.35|384.58|382.18|0
1629819680000|2021-08-24 15:41:20|384.91|382.51|384.75|382.35|384.91|382.51|384.75|382.35|0
1629819700000|2021-08-24 15:41:40|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1629819710000|2021-08-24 15:41:50|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1629819720000|2021-08-24 15:42:00|384.42|382.02|384.42|382.02|384.42|382.02|384.25|381.85|0
1629819730000|2021-08-24 15:42:10|384.58|382.18|384.42|382.02|384.58|382.18|384.42|382.02|0
1629819740000|2021-08-24 15:42:20|384.25|381.85|384.09|381.69|384.25|381.85|384.09|381.69|0
1629819750000|2021-08-24 15:42:30|383.93|381.53|384.09|381.69|384.09|381.69|383.93|381.53|0
1629819770000|2021-08-24 15:42:50|384.25|381.85|384.42|382.02|384.42|382.02|384.25|381.85|0
1629819780000|2021-08-24 15:43:00|384.25|381.85|384.25|381.85|384.42|382.02|384.25|381.85|0
1629819790000|2021-08-24 15:43:10|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1629819800000|2021-08-24 15:43:20|384.25|381.85|384.09|381.69|384.25|381.85|384.09|381.69|0
1629819810000|2021-08-24 15:43:30|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1629819820000|2021-08-24 15:43:40|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1629819830000|2021-08-24 15:43:50|384.42|382.02|384.25|381.85|384.42|382.02|384.25|381.85|0
1629819850000|2021-08-24 15:44:10|384.09|381.69|384.25|381.85|384.25|381.85|384.09|381.69|0
1629819860000|2021-08-24 15:44:20|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1629819870000|2021-08-24 15:44:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629819880000|2021-08-24 15:44:40|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1629819900000|2021-08-24 15:45:00|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629819910000|2021-08-24 15:45:10|384.75|382.35|384.91|382.51|384.91|382.51|384.75|382.35|0
1629819920000|2021-08-24 15:45:20|385.07|382.67|385.24|382.84|385.24|382.84|385.07|382.67|0
1629819930000|2021-08-24 15:45:30|385.07|382.67|385.07|382.67|385.07|382.67|385.07|382.67|0
1629819940000|2021-08-24 15:45:40|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1629819950000|2021-08-24 15:45:50|385.07|382.67|384.91|382.51|385.07|382.67|384.91|382.51|0
1629819960000|2021-08-24 15:46:00|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1629819970000|2021-08-24 15:46:10|384.58|382.18|384.75|382.35|384.75|382.35|384.58|382.18|0
1629819980000|2021-08-24 15:46:20|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629819990000|2021-08-24 15:46:30|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1629820000000|2021-08-24 15:46:40|384.74|382.34|384.58|382.18|384.74|382.34|384.42|382.02|0
1629820010000|2021-08-24 15:46:50|384.42|382.02|384.25|381.85|384.42|382.02|384.25|381.85|0
1629820020000|2021-08-24 15:47:00|384.09|381.69|384.42|382.02|384.42|382.02|384.09|381.69|0
1629820030000|2021-08-24 15:47:10|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1629820050000|2021-08-24 15:47:30|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1629820060000|2021-08-24 15:47:40|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629820070000|2021-08-24 15:47:50|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1629820080000|2021-08-24 15:48:00|384.49|382.09|384.58|382.18|384.58|382.18|384.49|382.09|0
1629820090000|2021-08-24 15:48:10|384.74|382.34|384.58|382.18|384.74|382.34|384.58|382.18|0
1629820120000|2021-08-24 15:48:40|384.74|382.34|384.58|382.18|384.74|382.34|384.58|382.18|0
1629820140000|2021-08-24 15:49:00|384.74|382.34|384.58|382.18|384.74|382.34|384.58|382.18|0
1629820150000|2021-08-24 15:49:10|384.66|382.26|384.58|382.18|384.66|382.26|384.58|382.18|0
1629820160000|2021-08-24 15:49:20|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1629820170000|2021-08-24 15:49:30|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1629820180000|2021-08-24 15:49:40|384.42|382.02|384.33|381.93|384.42|382.02|384.33|381.93|0
1629820190000|2021-08-24 15:49:50|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1629820200000|2021-08-24 15:50:00|384.58|382.18|384.42|382.02|384.58|382.18|384.42|382.02|0
1629820210000|2021-08-24 15:50:10|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629820220000|2021-08-24 15:50:20|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1629820250000|2021-08-24 15:50:50|384.91|382.51|384.74|382.34|384.91|382.51|384.74|382.34|0
1629820260000|2021-08-24 15:51:00|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629820280000|2021-08-24 15:51:20|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1629820290000|2021-08-24 15:51:30|384.91|382.51|384.91|382.51|384.91|382.51|384.74|382.34|0
1629820300000|2021-08-24 15:51:40|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1629820310000|2021-08-24 15:51:50|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1629820330000|2021-08-24 15:52:10|384.41|382.01|384.74|382.34|384.74|382.34|384.41|382.01|0
1629820370000|2021-08-24 15:52:50|384.91|382.51|385.07|382.67|385.07|382.67|384.91|382.51|0
1629820390000|2021-08-24 15:53:10|385.23|382.83|385.07|382.67|385.23|382.83|385.07|382.67|0
1629820400000|2021-08-24 15:53:20|385.23|382.83|385.07|382.67|385.23|382.83|385.07|382.67|0
1629820410000|2021-08-24 15:53:30|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1629820430000|2021-08-24 15:53:50|385.07|382.67|385.15|382.75|385.15|382.75|385.07|382.67|0
1629820440000|2021-08-24 15:54:00|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1629820460000|2021-08-24 15:54:20|385.15|382.75|385.07|382.67|385.15|382.75|385.07|382.67|0
1629820480000|2021-08-24 15:54:40|385.23|382.83|385.07|382.67|385.23|382.83|385.07|382.67|0
1629820490000|2021-08-24 15:54:50|385.23|382.83|385.23|382.83|385.23|382.83|385.07|382.67|0
1629820500000|2021-08-24 15:55:00|385.15|382.75|385.07|382.67|385.23|382.83|385.07|382.67|0
1629820510000|2021-08-24 15:55:10|384.91|382.51|385.07|382.67|385.07|382.67|384.91|382.51|0
1629820520000|2021-08-24 15:55:20|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1629820560000|2021-08-24 15:56:00|385.07|382.67|385.07|382.67|385.07|382.67|385.07|382.67|0
1629820570000|2021-08-24 15:56:10|385.4|383|385.23|382.83|385.4|383|385.23|382.83|0
1629820590000|2021-08-24 15:56:30|385.31|382.91|385.07|382.67|385.31|382.91|385.07|382.67|0
1629820600000|2021-08-24 15:56:40|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1629820610000|2021-08-24 15:56:50|385.07|382.67|385.23|382.83|385.23|382.83|385.07|382.67|0
1629820630000|2021-08-24 15:57:10|385.4|383|385.4|383|385.4|383|385.4|383|0
1629820640000|2021-08-24 15:57:20|385.56|383.16|385.4|383|385.56|383.16|385.4|383|0
1629820650000|2021-08-24 15:57:30|385.56|383.16|385.4|383|385.56|383.16|385.4|383|0
1629820670000|2021-08-24 15:57:50|385.48|383.08|385.56|383.16|385.56|383.16|385.48|383.08|0
1629820690000|2021-08-24 15:58:10|385.73|383.33|385.56|383.16|385.73|383.33|385.56|383.16|0
1629820740000|2021-08-24 15:59:00|385.73|383.33|385.56|383.16|385.73|383.33|385.56|383.16|0
1629820760000|2021-08-24 15:59:20|385.4|383|385.4|383|385.4|383|385.4|383|0
1629820770000|2021-08-24 15:59:30|385.31|382.91|385.23|382.83|385.31|382.91|385.23|382.83|0
1629820790000|2021-08-24 15:59:50|385.4|383|385.4|383|385.4|383|385.4|383|0
1629820800000|2021-08-24 16:00:00|385.23|382.83|385.23|382.83|385.4|383|385.23|382.83|0
1629820820000|2021-08-24 16:00:20|385.4|383|385.4|383|385.4|383|385.4|383|0
1629820830000|2021-08-24 16:00:30|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1629820840000|2021-08-24 16:00:40|385.07|382.67|385.07|382.67|385.07|382.67|385.07|382.67|0
1629820850000|2021-08-24 16:00:50|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1629820860000|2021-08-24 16:01:00|385.07|382.67|385.23|382.83|385.23|382.83|385.07|382.67|0
1629820870000|2021-08-24 16:01:10|385.07|382.67|384.9|382.5|385.07|382.67|384.9|382.5|0
1629820880000|2021-08-24 16:01:20|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1629820890000|2021-08-24 16:01:30|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629820900000|2021-08-24 16:01:40|384.41|382.01|384.25|381.85|384.41|382.01|384.25|381.85|0
1629820910000|2021-08-24 16:01:50|384.08|381.68|383.92|381.52|384.08|381.68|383.92|381.52|0
1629820930000|2021-08-24 16:02:10|384.08|381.68|383.92|381.52|384.08|381.68|383.92|381.52|0
1629820960000|2021-08-24 16:02:40|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1629820970000|2021-08-24 16:02:50|384.25|381.85|384.08|381.68|384.25|381.85|384.08|381.68|0
1629820980000|2021-08-24 16:03:00|384.25|381.85|384.41|382.01|384.41|382.01|384.25|381.85|0
1629820990000|2021-08-24 16:03:10|384.25|381.85|384.25|381.85|384.25|381.85|384.08|381.68|0
1629821000000|2021-08-24 16:03:20|384.08|381.68|384.41|382.01|384.41|382.01|384.08|381.68|0
1629821010000|2021-08-24 16:03:30|384.25|381.85|384.41|382.01|384.41|382.01|384.25|381.85|0
1629821030000|2021-08-24 16:03:50|384.25|381.85|384.25|381.85|384.32|381.92|384.25|381.85|0
1629821040000|2021-08-24 16:04:00|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1629821060000|2021-08-24 16:04:20|384.57|382.17|384.41|382.01|384.57|382.17|384.41|382.01|0
1629821070000|2021-08-24 16:04:30|384.25|381.85|384.41|382.01|384.41|382.01|384.25|381.85|0
1629821080000|2021-08-24 16:04:40|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1629821110000|2021-08-24 16:05:10|384.74|382.34|384.74|382.34|384.74|382.34|384.57|382.17|0
1629821120000|2021-08-24 16:05:20|385.97|383.57|386.51|384.11|386.51|384.11|385.97|383.57|0
1629821130000|2021-08-24 16:05:30|386.35|383.95|387.04|384.64|387.13|384.73|386.35|383.95|0
1629821140000|2021-08-24 16:05:40|386.96|384.56|387.13|384.73|387.13|384.73|386.96|384.56|0
1629821150000|2021-08-24 16:05:50|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1629821160000|2021-08-24 16:06:00|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629821180000|2021-08-24 16:06:20|386.96|384.56|386.8|384.4|386.96|384.56|386.8|384.4|0
1629821190000|2021-08-24 16:06:30|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1629821210000|2021-08-24 16:06:50|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1629821230000|2021-08-24 16:07:10|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1629821240000|2021-08-24 16:07:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629821280000|2021-08-24 16:08:00|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629821300000|2021-08-24 16:08:20|387.45|385.05|387.45|385.05|387.45|385.05|387.29|384.89|0
1629821330000|2021-08-24 16:08:50|387.29|384.89|387.45|385.05|387.45|385.05|387.29|384.89|0
1629821340000|2021-08-24 16:09:00|387.62|385.22|387.62|385.22|387.62|385.22|387.45|385.05|0
1629821380000|2021-08-24 16:09:40|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629821390000|2021-08-24 16:09:50|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629821400000|2021-08-24 16:10:00|387.12|384.72|387.29|384.89|387.29|384.89|387.12|384.72|0
1629821420000|2021-08-24 16:10:20|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629821450000|2021-08-24 16:10:50|387.29|384.89|387.45|385.05|387.45|385.05|387.29|384.89|0
1629821460000|2021-08-24 16:11:00|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629821470000|2021-08-24 16:11:10|387.45|385.05|387.45|385.05|387.45|385.05|387.29|384.89|0
1629821480000|2021-08-24 16:11:20|387.29|384.89|387.29|384.89|387.37|384.97|387.29|384.89|0
1629821510000|2021-08-24 16:11:50|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629821520000|2021-08-24 16:12:00|387.62|385.22|387.45|385.05|387.62|385.22|387.45|385.05|0
1629821530000|2021-08-24 16:12:10|387.53|385.13|387.45|385.05|387.53|385.13|387.45|385.05|0
1629821540000|2021-08-24 16:12:20|387.62|385.22|387.45|385.05|387.62|385.22|387.45|385.05|0
1629821560000|2021-08-24 16:12:40|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629821590000|2021-08-24 16:13:10|387.45|385.05|387.29|384.89|387.45|385.05|387.29|384.89|0
1629821620000|2021-08-24 16:13:40|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629821640000|2021-08-24 16:14:00|386.96|384.56|387.12|384.72|387.12|384.72|386.96|384.56|0
1629821660000|2021-08-24 16:14:20|387.29|384.89|387.12|384.72|387.29|384.89|387.12|384.72|0
1629821680000|2021-08-24 16:14:40|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1629821690000|2021-08-24 16:14:50|387.12|384.72|386.96|384.56|387.12|384.72|386.96|384.56|0
1629821700000|2021-08-24 16:15:00|387.12|384.72|386.96|384.56|387.12|384.72|386.96|384.56|0
1629821720000|2021-08-24 16:15:20|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1629821740000|2021-08-24 16:15:40|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1629821750000|2021-08-24 16:15:50|386.47|384.07|386.3|383.9|386.47|384.07|386.3|383.9|0
1629821760000|2021-08-24 16:16:00|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1629821770000|2021-08-24 16:16:10|386.22|383.82|386.14|383.74|386.3|383.9|386.14|383.74|0
1629821780000|2021-08-24 16:16:20|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1629821790000|2021-08-24 16:16:30|385.98|383.58|385.98|383.58|385.98|383.58|385.98|383.58|0
1629821800000|2021-08-24 16:16:40|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1629821820000|2021-08-24 16:17:00|386.3|383.9|386.14|383.74|386.3|383.9|386.14|383.74|0
1629821830000|2021-08-24 16:17:10|386.3|383.9|386.47|384.07|386.47|384.07|386.3|383.9|0
1629821840000|2021-08-24 16:17:20|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1629821850000|2021-08-24 16:17:30|386.47|384.07|386.47|384.07|386.47|384.07|386.47|384.07|0
1629821860000|2021-08-24 16:17:40|386.38|383.98|386.3|383.9|386.38|383.98|386.3|383.9|0
1629821890000|2021-08-24 16:18:10|386.22|383.82|386.3|383.9|386.3|383.9|386.14|383.74|0
1629821900000|2021-08-24 16:18:20|386.38|383.98|386.47|384.07|386.47|384.07|386.38|383.98|0
1629821910000|2021-08-24 16:18:30|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1629821920000|2021-08-24 16:18:40|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1629821930000|2021-08-24 16:18:50|386.96|384.56|386.79|384.39|386.96|384.56|386.79|384.39|0
1629821940000|2021-08-24 16:19:00|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1629821950000|2021-08-24 16:19:10|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1629821960000|2021-08-24 16:19:20|386.96|384.56|386.79|384.39|386.96|384.56|386.79|384.39|0
1629821990000|2021-08-24 16:19:50|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1629822000000|2021-08-24 16:20:00|386.47|384.07|386.3|383.9|386.47|384.07|386.3|383.9|0
1629822010000|2021-08-24 16:20:10|386.46|384.06|386.46|384.06|386.46|384.06|386.3|383.9|0
1629822020000|2021-08-24 16:20:20|386.3|383.9|386.14|383.74|386.3|383.9|386.14|383.74|0
1629822040000|2021-08-24 16:20:40|386.3|383.9|386.38|383.98|386.38|383.98|386.22|383.82|0
1629822050000|2021-08-24 16:20:50|386.3|383.9|386.3|383.9|386.46|384.06|386.3|383.9|0
1629822060000|2021-08-24 16:21:00|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1629822070000|2021-08-24 16:21:10|386.3|383.9|386.46|384.06|386.46|384.06|386.3|383.9|0
1629822080000|2021-08-24 16:21:20|386.3|383.9|386.46|384.06|386.46|384.06|386.3|383.9|0
1629822090000|2021-08-24 16:21:30|386.3|383.9|386.46|384.06|386.46|384.06|386.3|383.9|0
1629822110000|2021-08-24 16:21:50|386.63|384.23|386.46|384.06|386.63|384.23|386.46|384.06|0
1629822120000|2021-08-24 16:22:00|386.63|384.23|386.38|383.98|386.63|384.23|386.3|383.9|0
1629822130000|2021-08-24 16:22:10|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1629822140000|2021-08-24 16:22:20|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1629822160000|2021-08-24 16:22:40|385.97|383.57|385.97|383.57|385.97|383.57|385.97|383.57|0
1629822180000|2021-08-24 16:23:00|386.05|383.65|385.97|383.57|386.05|383.65|385.97|383.57|0
1629822190000|2021-08-24 16:23:10|386.14|383.74|385.97|383.57|386.14|383.74|385.97|383.57|0
1629822230000|2021-08-24 16:23:50|386.14|383.74|385.97|383.57|386.14|383.74|385.97|383.57|0
1629822260000|2021-08-24 16:24:20|385.81|383.41|385.97|383.57|385.97|383.57|385.81|383.41|0
1629822280000|2021-08-24 16:24:40|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1629822300000|2021-08-24 16:25:00|386.05|383.65|385.97|383.57|386.14|383.74|385.97|383.57|0
1629822310000|2021-08-24 16:25:10|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1629822330000|2021-08-24 16:25:30|385.97|383.57|385.97|383.57|385.97|383.57|385.97|383.57|0
1629822350000|2021-08-24 16:25:50|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1629822360000|2021-08-24 16:26:00|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1629822370000|2021-08-24 16:26:10|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1629822380000|2021-08-24 16:26:20|385.97|383.57|385.97|383.57|385.97|383.57|385.97|383.57|0
1629822390000|2021-08-24 16:26:30|385.81|383.41|385.97|383.57|385.97|383.57|385.81|383.41|0
1629822400000|2021-08-24 16:26:40|385.81|383.41|385.97|383.57|385.97|383.57|385.81|383.41|0
1629822430000|2021-08-24 16:27:10|385.81|383.41|385.97|383.57|385.97|383.57|385.81|383.41|0
1629822440000|2021-08-24 16:27:20|385.81|383.41|385.81|383.41|385.97|383.57|385.81|383.41|0
1629822450000|2021-08-24 16:27:30|385.89|383.49|385.81|383.41|385.89|383.49|385.81|383.41|0
1629822470000|2021-08-24 16:27:50|385.97|383.57|385.97|383.57|385.97|383.57|385.97|383.57|0
1629822480000|2021-08-24 16:28:00|385.81|383.41|385.64|383.24|385.81|383.41|385.64|383.24|0
1629822500000|2021-08-24 16:28:20|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1629822510000|2021-08-24 16:28:30|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1629822590000|2021-08-24 16:29:50|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1629822600000|2021-08-24 16:30:00|385.39|382.99|385.32|382.92|385.39|382.99|385.32|382.92|0
1629822610000|2021-08-24 16:30:10|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1629822620000|2021-08-24 16:30:20|385.23|382.83|384.99|382.59|385.23|382.83|384.99|382.59|0
1629822660000|2021-08-24 16:31:00|385.15|382.75|385.31|382.91|385.31|382.91|385.15|382.75|0
1629822670000|2021-08-24 16:31:10|385.48|383.08|385.64|383.24|385.64|383.24|385.48|383.08|0
1629822680000|2021-08-24 16:31:20|385.81|383.41|385.64|383.24|385.81|383.41|385.64|383.24|0
1629822690000|2021-08-24 16:31:30|385.81|383.41|385.64|383.24|385.81|383.41|385.64|383.24|0
1629822700000|2021-08-24 16:31:40|385.48|383.08|385.64|383.24|385.64|383.24|385.48|383.08|0
1629822710000|2021-08-24 16:31:50|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1629822720000|2021-08-24 16:32:00|385.88|383.48|385.64|383.24|385.88|383.48|385.64|383.24|0
1629822730000|2021-08-24 16:32:10|385.48|383.08|385.48|383.08|385.64|383.24|385.48|383.08|0
1629822740000|2021-08-24 16:32:20|385.64|383.24|385.48|383.08|385.64|383.24|385.48|383.08|0
1629822750000|2021-08-24 16:32:30|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1629822760000|2021-08-24 16:32:40|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1629822770000|2021-08-24 16:32:50|385.64|383.24|385.48|383.08|385.64|383.24|385.48|383.08|0
1629822780000|2021-08-24 16:33:00|385.64|383.24|385.8|383.4|385.8|383.4|385.64|383.24|0
1629822790000|2021-08-24 16:33:10|385.97|383.57|385.97|383.57|385.97|383.57|385.8|383.4|0
1629822800000|2021-08-24 16:33:20|385.8|383.4|385.8|383.4|385.88|383.48|385.8|383.4|0
1629822810000|2021-08-24 16:33:30|385.97|383.57|385.97|383.57|385.97|383.57|385.97|383.57|0
1629822820000|2021-08-24 16:33:40|386.13|383.73|386.13|383.73|386.13|383.73|386.13|383.73|0
1629822840000|2021-08-24 16:34:00|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1629822870000|2021-08-24 16:34:30|386.13|383.73|386.13|383.73|386.13|383.73|386.13|383.73|0
1629822880000|2021-08-24 16:34:40|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1629822890000|2021-08-24 16:34:50|386.29|383.89|386.13|383.73|386.29|383.89|386.13|383.73|0
1629822900000|2021-08-24 16:35:00|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1629822910000|2021-08-24 16:35:10|386.13|383.73|386.46|384.06|386.46|384.06|386.13|383.73|0
1629822930000|2021-08-24 16:35:30|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1629822940000|2021-08-24 16:35:40|386.46|384.06|386.46|384.06|386.62|384.22|386.46|384.06|0
1629822950000|2021-08-24 16:35:50|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1629822960000|2021-08-24 16:36:00|386.46|384.06|386.29|383.89|386.46|384.06|386.29|383.89|0
1629822970000|2021-08-24 16:36:10|386.13|383.73|386.13|383.73|386.13|383.73|386.13|383.73|0
1629822980000|2021-08-24 16:36:20|386.29|383.89|385.97|383.57|386.29|383.89|385.97|383.57|0
1629822990000|2021-08-24 16:36:30|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1629823000000|2021-08-24 16:36:40|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1629823010000|2021-08-24 16:36:50|385.8|383.4|385.97|383.57|385.97|383.57|385.8|383.4|0
1629823050000|2021-08-24 16:37:30|386.13|383.73|386.13|383.73|386.21|383.81|386.13|383.73|0
1629823070000|2021-08-24 16:37:50|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1629823080000|2021-08-24 16:38:00|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1629823090000|2021-08-24 16:38:10|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1629823100000|2021-08-24 16:38:20|386.13|383.73|386.13|383.73|386.13|383.73|386.13|383.73|0
1629823110000|2021-08-24 16:38:30|385.97|383.57|385.97|383.57|385.97|383.57|385.97|383.57|0
1629823120000|2021-08-24 16:38:40|386.13|383.73|386.04|383.64|386.13|383.73|386.04|383.64|0
1629823130000|2021-08-24 16:38:50|386.13|383.73|386.29|383.89|386.29|383.89|386.13|383.73|0
1629823190000|2021-08-24 16:39:50|386.37|383.97|386.37|383.97|386.37|383.97|386.29|383.89|0
1629823200000|2021-08-24 16:40:00|386.29|383.89|386.46|384.06|386.46|384.06|386.29|383.89|0
1629823210000|2021-08-24 16:40:10|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1629823220000|2021-08-24 16:40:20|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1629823230000|2021-08-24 16:40:30|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1629823240000|2021-08-24 16:40:40|386.46|384.06|386.29|383.89|386.46|384.06|386.29|383.89|0
1629823260000|2021-08-24 16:41:00|386.46|384.06|386.29|383.89|386.46|384.06|386.29|383.89|0
1629823280000|2021-08-24 16:41:20|386.13|383.73|386.29|383.89|386.29|383.89|386.13|383.73|0
1629823300000|2021-08-24 16:41:40|386.13|383.73|386.13|383.73|386.13|383.73|386.13|383.73|0
1629823320000|2021-08-24 16:42:00|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1629823330000|2021-08-24 16:42:10|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1629823350000|2021-08-24 16:42:30|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1629823360000|2021-08-24 16:42:40|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1629823370000|2021-08-24 16:42:50|386.29|383.89|386.29|383.89|386.29|383.89|386.13|383.73|0
1629823400000|2021-08-24 16:43:20|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1629823410000|2021-08-24 16:43:30|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1629823430000|2021-08-24 16:43:50|386.7|384.3|386.78|384.38|386.78|384.38|386.7|384.3|0
1629823450000|2021-08-24 16:44:10|386.86|384.46|387.11|384.71|387.11|384.71|386.86|384.46|0
1629823460000|2021-08-24 16:44:20|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1629823520000|2021-08-24 16:45:20|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629823530000|2021-08-24 16:45:30|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1629823560000|2021-08-24 16:46:00|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629823570000|2021-08-24 16:46:10|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1629823580000|2021-08-24 16:46:20|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629823590000|2021-08-24 16:46:30|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1629823610000|2021-08-24 16:46:50|387.19|384.79|387.27|384.87|387.27|384.87|387.19|384.79|0
1629823630000|2021-08-24 16:47:10|387.11|384.71|387.27|384.87|387.27|384.87|387.11|384.71|0
1629823690000|2021-08-24 16:48:10|387.11|384.71|387.27|384.87|387.27|384.87|387.11|384.71|0
1629823700000|2021-08-24 16:48:20|387.11|384.71|386.94|384.54|387.11|384.71|386.94|384.54|0
1629823710000|2021-08-24 16:48:30|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1629823730000|2021-08-24 16:48:50|387.02|384.62|386.94|384.54|387.02|384.62|386.94|384.54|0
1629823740000|2021-08-24 16:49:00|387.11|384.71|387.11|384.71|387.11|384.71|386.94|384.54|0
1629823750000|2021-08-24 16:49:10|387.02|384.62|386.94|384.54|387.02|384.62|386.94|384.54|0
1629823780000|2021-08-24 16:49:40|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629823810000|2021-08-24 16:50:10|386.94|384.54|386.78|384.38|386.94|384.54|386.78|384.38|0
1629823870000|2021-08-24 16:51:10|386.62|384.22|386.62|384.22|386.78|384.38|386.62|384.22|0
1629823890000|2021-08-24 16:51:30|386.78|384.38|386.62|384.22|386.78|384.38|386.62|384.22|0
1629823910000|2021-08-24 16:51:50|386.78|384.38|386.78|384.38|386.78|384.38|386.69|384.29|0
1629823920000|2021-08-24 16:52:00|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1629823960000|2021-08-24 16:52:40|386.78|384.38|386.78|384.38|386.78|384.38|386.62|384.22|0
1629824000000|2021-08-24 16:53:20|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1629824010000|2021-08-24 16:53:30|386.78|384.38|386.61|384.21|386.78|384.38|386.61|384.21|0
1629824030000|2021-08-24 16:53:50|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629824040000|2021-08-24 16:54:00|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1629824050000|2021-08-24 16:54:10|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629824060000|2021-08-24 16:54:20|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1629824070000|2021-08-24 16:54:30|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629824080000|2021-08-24 16:54:40|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1629824130000|2021-08-24 16:55:30|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629824150000|2021-08-24 16:55:50|386.69|384.29|386.78|384.38|386.78|384.38|386.61|384.21|0
1629824160000|2021-08-24 16:56:00|386.61|384.21|386.78|384.38|386.78|384.38|386.61|384.21|0
1629824170000|2021-08-24 16:56:10|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1629824180000|2021-08-24 16:56:20|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629824200000|2021-08-24 16:56:40|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1629824230000|2021-08-24 16:57:10|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629824240000|2021-08-24 16:57:20|386.69|384.29|386.78|384.38|386.78|384.38|386.69|384.29|0
1629824270000|2021-08-24 16:57:50|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1629824290000|2021-08-24 16:58:10|386.78|384.38|386.78|384.38|386.78|384.38|386.69|384.29|0
1629824310000|2021-08-24 16:58:30|386.61|384.21|386.78|384.38|386.78|384.38|386.61|384.21|0
1629824320000|2021-08-24 16:58:40|386.61|384.21|386.78|384.38|386.78|384.38|386.61|384.21|0
1629824340000|2021-08-24 16:59:00|386.94|384.54|386.78|384.38|386.94|384.54|386.78|384.38|0
1629824350000|2021-08-24 16:59:10|386.85|384.45|386.78|384.38|386.94|384.54|386.78|384.38|0
1629824360000|2021-08-24 16:59:20|386.94|384.54|387.1|384.7|387.1|384.7|386.94|384.54|0
1629824380000|2021-08-24 16:59:40|386.94|384.54|387.1|384.7|387.1|384.7|386.94|384.54|0
1629824400000|2021-08-24 17:00:00|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1629824440000|2021-08-24 17:00:40|387.1|384.7|387.27|384.87|387.27|384.87|387.1|384.7|0
1629824470000|2021-08-24 17:01:10|387.1|384.7|387.27|384.87|387.27|384.87|387.1|384.7|0
1629824480000|2021-08-24 17:01:20|387.18|384.78|387.1|384.7|387.18|384.78|387.1|384.7|0
1629824490000|2021-08-24 17:01:30|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1629824500000|2021-08-24 17:01:40|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629824510000|2021-08-24 17:01:50|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1629824540000|2021-08-24 17:02:20|387.51|385.11|387.59|385.19|387.59|385.19|387.43|385.03|0
1629824550000|2021-08-24 17:02:30|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629824560000|2021-08-24 17:02:40|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629824570000|2021-08-24 17:02:50|387.76|385.36|387.92|385.52|387.92|385.52|387.76|385.36|0
1629824580000|2021-08-24 17:03:00|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629824610000|2021-08-24 17:03:30|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629824630000|2021-08-24 17:03:50|388|385.6|387.92|385.52|388|385.6|387.92|385.52|0
1629824640000|2021-08-24 17:04:00|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629824660000|2021-08-24 17:04:20|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629824680000|2021-08-24 17:04:40|388|385.6|387.92|385.52|388.09|385.69|387.92|385.52|0
1629824690000|2021-08-24 17:04:50|388.09|385.69|387.92|385.52|388.09|385.69|387.92|385.52|0
1629824700000|2021-08-24 17:05:00|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629824710000|2021-08-24 17:05:10|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629824720000|2021-08-24 17:05:20|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629824730000|2021-08-24 17:05:30|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629824740000|2021-08-24 17:05:40|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629824750000|2021-08-24 17:05:50|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629824760000|2021-08-24 17:06:00|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1629824770000|2021-08-24 17:06:10|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629824800000|2021-08-24 17:06:40|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629824850000|2021-08-24 17:07:30|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629824860000|2021-08-24 17:07:40|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629824870000|2021-08-24 17:07:50|387.92|385.52|387.76|385.36|387.92|385.52|387.76|385.36|0
1629824880000|2021-08-24 17:08:00|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629824900000|2021-08-24 17:08:20|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629824910000|2021-08-24 17:08:30|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629824920000|2021-08-24 17:08:40|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629824930000|2021-08-24 17:08:50|387.67|385.27|387.76|385.36|387.76|385.36|387.67|385.27|0
1629824940000|2021-08-24 17:09:00|387.59|385.19|387.76|385.36|387.76|385.36|387.59|385.19|0
1629824950000|2021-08-24 17:09:10|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629824960000|2021-08-24 17:09:20|387.43|385.03|387.59|385.19|387.59|385.19|387.43|385.03|0
1629824980000|2021-08-24 17:09:40|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629824990000|2021-08-24 17:09:50|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629825020000|2021-08-24 17:10:20|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629825050000|2021-08-24 17:10:50|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825070000|2021-08-24 17:11:10|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629825080000|2021-08-24 17:11:20|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825090000|2021-08-24 17:11:30|387.67|385.27|387.75|385.35|387.75|385.35|387.67|385.27|0
1629825100000|2021-08-24 17:11:40|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629825110000|2021-08-24 17:11:50|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825130000|2021-08-24 17:12:10|387.92|385.52|387.75|385.35|387.92|385.52|387.75|385.35|0
1629825150000|2021-08-24 17:12:30|387.59|385.19|387.59|385.19|387.67|385.27|387.59|385.19|0
1629825160000|2021-08-24 17:12:40|387.75|385.35|387.59|385.19|387.75|385.35|387.59|385.19|0
1629825170000|2021-08-24 17:12:50|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825180000|2021-08-24 17:13:00|387.67|385.27|387.59|385.19|387.75|385.35|387.59|385.19|0
1629825190000|2021-08-24 17:13:10|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825240000|2021-08-24 17:14:00|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629825250000|2021-08-24 17:14:10|387.67|385.27|387.75|385.35|387.75|385.35|387.67|385.27|0
1629825280000|2021-08-24 17:14:40|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1629825290000|2021-08-24 17:14:50|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629825310000|2021-08-24 17:15:10|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825340000|2021-08-24 17:15:40|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629825370000|2021-08-24 17:16:10|388.08|385.68|387.92|385.52|388.08|385.68|387.92|385.52|0
1629825380000|2021-08-24 17:16:20|388|385.6|388.08|385.68|388.08|385.68|388|385.6|0
1629825390000|2021-08-24 17:16:30|388|385.6|388.08|385.68|388.08|385.68|388|385.6|0
1629825400000|2021-08-24 17:16:40|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629825430000|2021-08-24 17:17:10|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825440000|2021-08-24 17:17:20|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629825530000|2021-08-24 17:18:50|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825580000|2021-08-24 17:19:40|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629825610000|2021-08-24 17:20:10|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825700000|2021-08-24 17:21:40|387.67|385.27|387.75|385.35|387.75|385.35|387.67|385.27|0
1629825710000|2021-08-24 17:21:50|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1629825730000|2021-08-24 17:22:10|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825740000|2021-08-24 17:22:20|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1629825750000|2021-08-24 17:22:30|387.83|385.43|387.91|385.51|387.91|385.51|387.83|385.43|0
1629825770000|2021-08-24 17:22:50|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825810000|2021-08-24 17:23:30|387.91|385.51|387.75|385.35|387.91|385.51|387.75|385.35|0
1629825840000|2021-08-24 17:24:00|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1629825890000|2021-08-24 17:24:50|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629825900000|2021-08-24 17:25:00|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1629825910000|2021-08-24 17:25:10|387.75|385.35|387.58|385.18|387.75|385.35|387.58|385.18|0
1629825920000|2021-08-24 17:25:20|387.42|385.02|387.42|385.02|387.42|385.02|387.42|385.02|0
1629825970000|2021-08-24 17:26:10|387.26|384.86|387.42|385.02|387.42|385.02|387.26|384.86|0
1629825990000|2021-08-24 17:26:30|387.58|385.18|387.42|385.02|387.58|385.18|387.42|385.02|0
1629826010000|2021-08-24 17:26:50|387.26|384.86|387.26|384.86|387.42|385.02|387.26|384.86|0
1629826020000|2021-08-24 17:27:00|387.17|384.77|387.09|384.69|387.17|384.77|387.09|384.69|0
1629826060000|2021-08-24 17:27:40|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1629826080000|2021-08-24 17:28:00|387.42|385.02|387.58|385.18|387.58|385.18|387.42|385.02|0
1629826090000|2021-08-24 17:28:10|387.5|385.1|387.58|385.18|387.58|385.18|387.5|385.1|0
1629826100000|2021-08-24 17:28:20|387.42|385.02|387.42|385.02|387.42|385.02|387.42|385.02|0
1629826110000|2021-08-24 17:28:30|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1629826140000|2021-08-24 17:29:00|387.5|385.1|387.58|385.18|387.58|385.18|387.5|385.1|0
1629826160000|2021-08-24 17:29:20|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629826170000|2021-08-24 17:29:30|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1629826180000|2021-08-24 17:29:40|387.66|385.26|387.75|385.35|387.75|385.35|387.66|385.26|0
1629826190000|2021-08-24 17:29:50|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1629826200000|2021-08-24 17:30:00|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629826220000|2021-08-24 17:30:20|387.83|385.43|387.91|385.51|387.91|385.51|387.83|385.43|0
1629826250000|2021-08-24 17:30:50|388.07|385.67|388.07|385.67|388.07|385.67|387.91|385.51|0
1629826270000|2021-08-24 17:31:10|388.24|385.84|388.07|385.67|388.24|385.84|388.07|385.67|0
1629826280000|2021-08-24 17:31:20|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1629826320000|2021-08-24 17:32:00|387.75|385.35|387.91|385.51|387.91|385.51|387.75|385.35|0
1629826350000|2021-08-24 17:32:30|388.07|385.67|388.07|385.67|388.07|385.67|388.07|385.67|0
1629826360000|2021-08-24 17:32:40|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1629826380000|2021-08-24 17:33:00|388.07|385.67|388.07|385.67|388.07|385.67|388.07|385.67|0
1629826390000|2021-08-24 17:33:10|388.24|385.84|388.24|385.84|388.24|385.84|388.24|385.84|0
1629826400000|2021-08-24 17:33:20|388.07|385.67|388.07|385.67|388.07|385.67|388.07|385.67|0
1629826420000|2021-08-24 17:33:40|388.24|385.84|388.24|385.84|388.24|385.84|388.07|385.67|0
1629826430000|2021-08-24 17:33:50|388.07|385.67|388.15|385.75|388.15|385.75|388.07|385.67|0
1629826440000|2021-08-24 17:34:00|388.07|385.67|387.99|385.59|388.07|385.67|387.99|385.59|0
1629826450000|2021-08-24 17:34:10|387.91|385.51|388.07|385.67|388.07|385.67|387.91|385.51|0
1629826460000|2021-08-24 17:34:20|388.24|385.84|388.24|385.84|388.24|385.84|388.24|385.84|0
1629826470000|2021-08-24 17:34:30|388.07|385.67|388.15|385.75|388.15|385.75|388.07|385.67|0
1629826480000|2021-08-24 17:34:40|388.07|385.67|388.24|385.84|388.24|385.84|388.07|385.67|0
1629826500000|2021-08-24 17:35:00|388.07|385.67|388.24|385.84|388.24|385.84|388.07|385.67|0
1629826510000|2021-08-24 17:35:10|388.4|386|388.32|385.92|388.4|386|388.32|385.92|0
1629826520000|2021-08-24 17:35:20|388.24|385.84|388.24|385.84|388.24|385.84|388.24|385.84|0
1629826530000|2021-08-24 17:35:30|388.4|386|388.4|386|388.4|386|388.4|386|0
1629826540000|2021-08-24 17:35:40|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1629826550000|2021-08-24 17:35:50|388.4|386|388.57|386.17|388.57|386.17|388.4|386|0
1629826560000|2021-08-24 17:36:00|388.64|386.24|388.73|386.33|388.73|386.33|388.64|386.24|0
1629826620000|2021-08-24 17:37:00|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629826670000|2021-08-24 17:37:50|388.4|386|388.4|386|388.4|386|388.4|386|0
1629826680000|2021-08-24 17:38:00|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629826710000|2021-08-24 17:38:30|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629826720000|2021-08-24 17:38:40|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629826730000|2021-08-24 17:38:50|388.73|386.33|388.73|386.33|388.73|386.33|388.64|386.24|0
1629826750000|2021-08-24 17:39:10|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629826760000|2021-08-24 17:39:20|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629826770000|2021-08-24 17:39:30|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629826780000|2021-08-24 17:39:40|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629826810000|2021-08-24 17:40:10|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629826820000|2021-08-24 17:40:20|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629826840000|2021-08-24 17:40:40|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629826860000|2021-08-24 17:41:00|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1629826870000|2021-08-24 17:41:10|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629826880000|2021-08-24 17:41:20|389.06|386.66|389.22|386.82|389.22|386.82|389.06|386.66|0
1629826890000|2021-08-24 17:41:30|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629826900000|2021-08-24 17:41:40|389.22|386.82|389.22|386.82|389.38|386.98|389.22|386.82|0
1629826920000|2021-08-24 17:42:00|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1629826930000|2021-08-24 17:42:10|389.22|386.82|389.38|386.98|389.38|386.98|389.22|386.82|0
1629826940000|2021-08-24 17:42:20|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629826960000|2021-08-24 17:42:40|389.38|386.98|389.06|386.66|389.38|386.98|389.06|386.66|0
1629826990000|2021-08-24 17:43:10|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629827050000|2021-08-24 17:44:10|389.22|386.82|389.05|386.65|389.22|386.82|389.05|386.65|0
1629827080000|2021-08-24 17:44:40|388.89|386.49|388.89|386.49|388.97|386.57|388.89|386.49|0
1629827100000|2021-08-24 17:45:00|389.05|386.65|388.89|386.49|389.05|386.65|388.89|386.49|0
1629827120000|2021-08-24 17:45:20|389.05|386.65|388.89|386.49|389.05|386.65|388.89|386.49|0
1629827130000|2021-08-24 17:45:30|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629827190000|2021-08-24 17:46:30|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629827210000|2021-08-24 17:46:50|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629827240000|2021-08-24 17:47:20|388.97|386.57|389.05|386.65|389.05|386.65|388.89|386.49|0
1629827260000|2021-08-24 17:47:40|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629827280000|2021-08-24 17:48:00|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629827320000|2021-08-24 17:48:40|389.22|386.82|389.05|386.65|389.22|386.82|389.05|386.65|0
1629827330000|2021-08-24 17:48:50|389.22|386.82|389.05|386.65|389.22|386.82|389.05|386.65|0
1629827360000|2021-08-24 17:49:20|388.89|386.49|389.05|386.65|389.05|386.65|388.89|386.49|0
1629827380000|2021-08-24 17:49:40|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629827390000|2021-08-24 17:49:50|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629827410000|2021-08-24 17:50:10|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629827460000|2021-08-24 17:51:00|388.8|386.4|388.72|386.32|388.8|386.4|388.72|386.32|0
1629827480000|2021-08-24 17:51:20|388.64|386.24|388.56|386.16|388.64|386.24|388.56|386.16|0
1629827490000|2021-08-24 17:51:30|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629827520000|2021-08-24 17:52:00|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629827530000|2021-08-24 17:52:10|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629827540000|2021-08-24 17:52:20|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629827550000|2021-08-24 17:52:30|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629827580000|2021-08-24 17:53:00|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629827610000|2021-08-24 17:53:30|388.97|386.57|388.89|386.49|388.97|386.57|388.89|386.49|0
1629827620000|2021-08-24 17:53:40|389.05|386.65|388.89|386.49|389.05|386.65|388.89|386.49|0
1629827630000|2021-08-24 17:53:50|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629827650000|2021-08-24 17:54:10|389.21|386.81|389.21|386.81|389.21|386.81|389.05|386.65|0
1629827660000|2021-08-24 17:54:20|389.38|386.98|389.38|386.98|389.38|386.98|389.29|386.89|0
1629827700000|2021-08-24 17:55:00|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1629827780000|2021-08-24 17:56:20|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629827850000|2021-08-24 17:57:30|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1629827880000|2021-08-24 17:58:00|389.05|386.65|389.21|386.81|389.21|386.81|389.05|386.65|0
1629827890000|2021-08-24 17:58:10|389.38|386.98|389.21|386.81|389.38|386.98|389.21|386.81|0
1629827910000|2021-08-24 17:58:30|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629827920000|2021-08-24 17:58:40|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1629827930000|2021-08-24 17:58:50|389.38|386.98|389.21|386.81|389.38|386.98|389.21|386.81|0
1629827940000|2021-08-24 17:59:00|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629827950000|2021-08-24 17:59:10|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1629827970000|2021-08-24 17:59:30|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629828000000|2021-08-24 18:00:00|389.21|386.81|389.21|386.81|389.21|386.81|389.05|386.65|0
1629828010000|2021-08-24 18:00:10|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629828020000|2021-08-24 18:00:20|389.71|387.31|389.54|387.14|389.71|387.31|389.54|387.14|0
1629828030000|2021-08-24 18:00:30|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629828040000|2021-08-24 18:00:40|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1629828050000|2021-08-24 18:00:50|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629828060000|2021-08-24 18:01:00|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1629828110000|2021-08-24 18:01:50|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629828120000|2021-08-24 18:02:00|389.54|387.14|389.38|386.98|389.54|387.14|389.38|386.98|0
1629828130000|2021-08-24 18:02:10|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1629828150000|2021-08-24 18:02:30|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629828160000|2021-08-24 18:02:40|389.54|387.14|389.38|386.98|389.54|387.14|389.38|386.98|0
1629828190000|2021-08-24 18:03:10|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1629828200000|2021-08-24 18:03:20|389.29|386.89|389.21|386.81|389.38|386.98|389.21|386.81|0
1629828210000|2021-08-24 18:03:30|389.29|386.89|389.21|386.81|389.29|386.89|389.21|386.81|0
1629828220000|2021-08-24 18:03:40|389.38|386.98|389.54|387.14|389.54|387.14|389.38|386.98|0
1629828240000|2021-08-24 18:04:00|389.7|387.3|389.54|387.14|389.7|387.3|389.54|387.14|0
1629828250000|2021-08-24 18:04:10|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1629828290000|2021-08-24 18:04:50|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1629828310000|2021-08-24 18:05:10|389.45|387.05|389.21|386.81|389.45|387.05|389.21|386.81|0
1629828330000|2021-08-24 18:05:30|389.29|386.89|389.37|386.97|389.37|386.97|389.21|386.81|0
1629828360000|2021-08-24 18:06:00|389.21|386.81|389.21|386.81|389.37|386.97|389.21|386.81|0
1629828370000|2021-08-24 18:06:10|389.29|386.89|389.21|386.81|389.29|386.89|389.21|386.81|0
1629828400000|2021-08-24 18:06:40|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629828410000|2021-08-24 18:06:50|389.04|386.64|389.04|386.64|389.04|386.64|389.04|386.64|0
1629828420000|2021-08-24 18:07:00|388.88|386.48|389.04|386.64|389.04|386.64|388.88|386.48|0
1629828430000|2021-08-24 18:07:10|389.21|386.81|389.04|386.64|389.21|386.81|389.04|386.64|0
1629828440000|2021-08-24 18:07:20|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1629828460000|2021-08-24 18:07:40|388.59|386.19|388.76|386.36|388.76|386.36|388.59|386.19|0
1629828480000|2021-08-24 18:08:00|388.59|386.19|388.76|386.36|388.76|386.36|388.59|386.19|0
1629828500000|2021-08-24 18:08:20|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629828510000|2021-08-24 18:08:30|388.76|386.36|388.76|386.36|388.92|386.52|388.76|386.36|0
1629828540000|2021-08-24 18:09:00|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629828550000|2021-08-24 18:09:10|389.09|386.69|389.09|386.69|389.09|386.69|389.09|386.69|0
1629828560000|2021-08-24 18:09:20|389|386.6|388.92|386.52|389|386.6|388.92|386.52|0
1629828590000|2021-08-24 18:09:50|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1629828610000|2021-08-24 18:10:10|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629828620000|2021-08-24 18:10:20|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1629828630000|2021-08-24 18:10:30|388.92|386.52|389.08|386.68|389.08|386.68|388.92|386.52|0
1629828640000|2021-08-24 18:10:40|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629828660000|2021-08-24 18:11:00|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629828680000|2021-08-24 18:11:20|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629828690000|2021-08-24 18:11:30|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629828710000|2021-08-24 18:11:50|388.92|386.52|388.92|386.52|389|386.6|388.92|386.52|0
1629828720000|2021-08-24 18:12:00|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629828780000|2021-08-24 18:13:00|389.25|386.85|389.25|386.85|389.25|386.85|389.16|386.76|0
1629828870000|2021-08-24 18:14:30|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629828880000|2021-08-24 18:14:40|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1629828900000|2021-08-24 18:15:00|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629828930000|2021-08-24 18:15:30|389.25|386.85|389.08|386.68|389.25|386.85|389.08|386.68|0
1629828970000|2021-08-24 18:16:10|388.92|386.52|389.08|386.68|389.08|386.68|388.92|386.52|0
1629828990000|2021-08-24 18:16:30|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1629829020000|2021-08-24 18:17:00|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629829030000|2021-08-24 18:17:10|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1629829070000|2021-08-24 18:17:50|389.41|387.01|389.41|387.01|389.41|387.01|389.41|387.01|0
1629829120000|2021-08-24 18:18:40|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1629829170000|2021-08-24 18:19:30|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629829190000|2021-08-24 18:19:50|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1629829250000|2021-08-24 18:20:50|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629829260000|2021-08-24 18:21:00|389.08|386.68|389.24|386.84|389.24|386.84|389.08|386.68|0
1629829270000|2021-08-24 18:21:10|389.08|386.68|388.92|386.52|389.08|386.68|388.92|386.52|0
1629829280000|2021-08-24 18:21:20|389.08|386.68|388.92|386.52|389.08|386.68|388.92|386.52|0
1629829310000|2021-08-24 18:21:50|388.83|386.43|388.75|386.35|388.83|386.43|388.75|386.35|0
1629829320000|2021-08-24 18:22:00|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629829340000|2021-08-24 18:22:20|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629829350000|2021-08-24 18:22:30|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629829360000|2021-08-24 18:22:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629829370000|2021-08-24 18:22:50|388.92|386.52|388.99|386.59|389.08|386.68|388.92|386.52|0
1629829380000|2021-08-24 18:23:00|388.92|386.52|389.24|386.84|389.24|386.84|388.92|386.52|0
1629829390000|2021-08-24 18:23:10|389.41|387.01|389.41|387.01|389.41|387.01|389.41|387.01|0
1629829400000|2021-08-24 18:23:20|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629829420000|2021-08-24 18:23:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629829440000|2021-08-24 18:24:00|388.91|386.51|389.08|386.68|389.08|386.68|388.91|386.51|0
1629829450000|2021-08-24 18:24:10|388.99|386.59|389.08|386.68|389.08|386.68|388.91|386.51|0
1629829460000|2021-08-24 18:24:20|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629829560000|2021-08-24 18:26:00|389.41|387.01|389.41|387.01|389.41|387.01|389.32|386.92|0
1629829580000|2021-08-24 18:26:20|389.24|386.84|389.08|386.68|389.24|386.84|389.08|386.68|0
1629829590000|2021-08-24 18:26:30|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629829600000|2021-08-24 18:26:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629829610000|2021-08-24 18:26:50|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629829620000|2021-08-24 18:27:00|388.99|386.59|388.91|386.51|388.99|386.59|388.91|386.51|0
1629829630000|2021-08-24 18:27:10|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629829650000|2021-08-24 18:27:30|388.91|386.51|388.75|386.35|388.91|386.51|388.75|386.35|0
1629829660000|2021-08-24 18:27:40|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629829670000|2021-08-24 18:27:50|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1629829680000|2021-08-24 18:28:00|388.83|386.43|388.91|386.51|388.91|386.51|388.83|386.43|0
1629829710000|2021-08-24 18:28:30|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1629829720000|2021-08-24 18:28:40|388.83|386.43|388.75|386.35|388.83|386.43|388.75|386.35|0
1629829730000|2021-08-24 18:28:50|388.91|386.51|388.75|386.35|388.91|386.51|388.75|386.35|0
1629829750000|2021-08-24 18:29:10|388.91|386.51|388.75|386.35|388.91|386.51|388.75|386.35|0
1629829780000|2021-08-24 18:29:40|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629829820000|2021-08-24 18:30:20|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629829850000|2021-08-24 18:30:50|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629829860000|2021-08-24 18:31:00|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629829920000|2021-08-24 18:32:00|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629829930000|2021-08-24 18:32:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1629829940000|2021-08-24 18:32:20|389.24|386.84|389.4|387|389.4|387|389.24|386.84|0
1629829950000|2021-08-24 18:32:30|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629829980000|2021-08-24 18:33:00|389.32|386.92|389.24|386.84|389.32|386.92|389.24|386.84|0
1629829990000|2021-08-24 18:33:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1629830120000|2021-08-24 18:35:20|389.24|386.84|389.07|386.67|389.24|386.84|389.07|386.67|0
1629830170000|2021-08-24 18:36:10|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629830210000|2021-08-24 18:36:50|389.07|386.67|389.24|386.84|389.24|386.84|389.07|386.67|0
1629830260000|2021-08-24 18:37:40|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629830270000|2021-08-24 18:37:50|388.91|386.51|389.07|386.67|389.07|386.67|388.91|386.51|0
1629830280000|2021-08-24 18:38:00|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629830300000|2021-08-24 18:38:20|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1629830310000|2021-08-24 18:38:30|388.58|386.18|388.74|386.34|388.74|386.34|388.58|386.18|0
1629830350000|2021-08-24 18:39:10|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629830380000|2021-08-24 18:39:40|389.07|386.67|388.91|386.51|389.07|386.67|388.91|386.51|0
1629830400000|2021-08-24 18:40:00|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629830430000|2021-08-24 18:40:30|388.91|386.51|388.91|386.51|389.07|386.67|388.91|386.51|0
1629830450000|2021-08-24 18:40:50|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629830470000|2021-08-24 18:41:10|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629830510000|2021-08-24 18:41:50|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629830530000|2021-08-24 18:42:10|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629830540000|2021-08-24 18:42:20|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629830690000|2021-08-24 18:44:50|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629830710000|2021-08-24 18:45:10|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629830740000|2021-08-24 18:45:40|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629830770000|2021-08-24 18:46:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1629830780000|2021-08-24 18:46:20|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629830800000|2021-08-24 18:46:40|389.4|387|389.4|387|389.4|387|389.4|387|0
1629830810000|2021-08-24 18:46:50|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629830860000|2021-08-24 18:47:40|389.4|387|389.4|387|389.4|387|389.4|387|0
1629830870000|2021-08-24 18:47:50|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629830890000|2021-08-24 18:48:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1629830940000|2021-08-24 18:49:00|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1629830990000|2021-08-24 18:49:50|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1629831030000|2021-08-24 18:50:30|389.89|387.49|389.73|387.33|389.89|387.49|389.73|387.33|0
1629831060000|2021-08-24 18:51:00|389.56|387.16|389.73|387.33|389.73|387.33|389.56|387.16|0
1629831080000|2021-08-24 18:51:20|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1629831120000|2021-08-24 18:52:00|389.4|387|389.4|387|389.4|387|389.4|387|0
1629831130000|2021-08-24 18:52:10|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1629831160000|2021-08-24 18:52:40|389.64|387.24|389.73|387.33|389.73|387.33|389.64|387.24|0
1629831170000|2021-08-24 18:52:50|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1629831200000|2021-08-24 18:53:20|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1629831230000|2021-08-24 18:53:50|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629831280000|2021-08-24 18:54:40|389.89|387.49|389.72|387.32|389.89|387.49|389.72|387.32|0
1629831290000|2021-08-24 18:54:50|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1629831330000|2021-08-24 18:55:30|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1629831360000|2021-08-24 18:56:00|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1629831480000|2021-08-24 18:58:00|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629831490000|2021-08-24 18:58:10|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1629831500000|2021-08-24 18:58:20|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629831520000|2021-08-24 18:58:40|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1629831540000|2021-08-24 18:59:00|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629831560000|2021-08-24 18:59:20|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1629831580000|2021-08-24 18:59:40|390.05|387.65|389.89|387.49|390.05|387.65|389.89|387.49|0
1629831590000|2021-08-24 18:59:50|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1629831610000|2021-08-24 19:00:10|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1629831630000|2021-08-24 19:00:30|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1629831640000|2021-08-24 19:00:40|390.22|387.82|390.22|387.82|390.22|387.82|390.05|387.65|0
1629831650000|2021-08-24 19:00:50|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1629831670000|2021-08-24 19:01:10|390.13|387.73|390.05|387.65|390.22|387.82|390.05|387.65|0
1629831720000|2021-08-24 19:02:00|390.22|387.82|390.22|387.82|390.22|387.82|390.22|387.82|0
1629831740000|2021-08-24 19:02:20|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1629831770000|2021-08-24 19:02:50|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1629831780000|2021-08-24 19:03:00|390.05|387.65|390.05|387.65|390.05|387.65|389.89|387.49|0
1629831790000|2021-08-24 19:03:10|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1629831800000|2021-08-24 19:03:20|389.96|387.56|389.89|387.49|389.96|387.56|389.89|387.49|0
1629831900000|2021-08-24 19:05:00|389.88|387.48|389.72|387.32|389.88|387.48|389.72|387.32|0
1629831980000|2021-08-24 19:06:20|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629832000000|2021-08-24 19:06:40|389.8|387.4|389.72|387.32|389.8|387.4|389.72|387.32|0
1629832010000|2021-08-24 19:06:50|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1629832020000|2021-08-24 19:07:00|389.72|387.32|389.88|387.48|389.88|387.48|389.72|387.32|0
1629832030000|2021-08-24 19:07:10|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1629832040000|2021-08-24 19:07:20|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1629832050000|2021-08-24 19:07:30|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629832070000|2021-08-24 19:07:50|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629832080000|2021-08-24 19:08:00|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1629832100000|2021-08-24 19:08:20|389.14|386.74|389.23|386.83|389.23|386.83|389.14|386.74|0
1629832110000|2021-08-24 19:08:30|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629832130000|2021-08-24 19:08:50|389.39|386.99|389.39|386.99|389.39|386.99|389.3|386.9|0
1629832140000|2021-08-24 19:09:00|389.22|386.82|389.39|386.99|389.39|386.99|389.22|386.82|0
1629832200000|2021-08-24 19:10:00|389.47|387.07|389.39|386.99|389.47|387.07|389.39|386.99|0
1629832210000|2021-08-24 19:10:10|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629832260000|2021-08-24 19:11:00|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629832310000|2021-08-24 19:11:50|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629832330000|2021-08-24 19:12:10|389.72|387.32|389.88|387.48|389.88|387.48|389.72|387.32|0
1629832340000|2021-08-24 19:12:20|389.8|387.4|389.72|387.32|389.8|387.4|389.72|387.32|0
1629832350000|2021-08-24 19:12:30|389.55|387.15|389.39|386.99|389.55|387.15|389.39|386.99|0
1629832360000|2021-08-24 19:12:40|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629832370000|2021-08-24 19:12:50|389.39|386.99|389.22|386.82|389.39|386.99|389.22|386.82|0
1629832380000|2021-08-24 19:13:00|389.39|386.99|389.39|386.99|389.39|386.99|389.3|386.9|0
1629832400000|2021-08-24 19:13:20|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629832410000|2021-08-24 19:13:30|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629832420000|2021-08-24 19:13:40|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629832430000|2021-08-24 19:13:50|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629832440000|2021-08-24 19:14:00|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629832450000|2021-08-24 19:14:10|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1629832460000|2021-08-24 19:14:20|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1629832520000|2021-08-24 19:15:20|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629832530000|2021-08-24 19:15:30|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629832540000|2021-08-24 19:15:40|389.72|387.32|389.88|387.48|389.88|387.48|389.72|387.32|0
1629832560000|2021-08-24 19:16:00|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1629832570000|2021-08-24 19:16:10|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1629832590000|2021-08-24 19:16:30|390.21|387.81|390.04|387.64|390.21|387.81|390.04|387.64|0
1629832620000|2021-08-24 19:17:00|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1629832640000|2021-08-24 19:17:20|390.37|387.97|390.21|387.81|390.37|387.97|390.21|387.81|0
1629832660000|2021-08-24 19:17:40|390.37|387.97|390.21|387.81|390.37|387.97|390.21|387.81|0
1629832690000|2021-08-24 19:18:10|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1629832710000|2021-08-24 19:18:30|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629832730000|2021-08-24 19:18:50|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1629832780000|2021-08-24 19:19:40|390.21|387.81|390.04|387.64|390.21|387.81|390.04|387.64|0
1629832790000|2021-08-24 19:19:50|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629832820000|2021-08-24 19:20:20|389.71|387.31|389.88|387.48|389.88|387.48|389.71|387.31|0
1629832840000|2021-08-24 19:20:40|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629832850000|2021-08-24 19:20:50|389.63|387.23|389.55|387.15|389.63|387.23|389.55|387.15|0
1629832860000|2021-08-24 19:21:00|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629832900000|2021-08-24 19:21:40|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629832910000|2021-08-24 19:21:50|389.63|387.23|389.71|387.31|389.71|387.31|389.55|387.15|0
1629832920000|2021-08-24 19:22:00|389.79|387.39|389.88|387.48|389.88|387.48|389.79|387.39|0
1629832930000|2021-08-24 19:22:10|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833020000|2021-08-24 19:23:40|389.88|387.48|389.88|387.48|389.88|387.48|389.71|387.31|0
1629833030000|2021-08-24 19:23:50|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1629833060000|2021-08-24 19:24:20|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629833080000|2021-08-24 19:24:40|389.71|387.31|389.55|387.15|389.71|387.31|389.55|387.15|0
1629833090000|2021-08-24 19:24:50|389.46|387.06|389.55|387.15|389.55|387.15|389.46|387.06|0
1629833100000|2021-08-24 19:25:00|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833110000|2021-08-24 19:25:10|389.55|387.15|389.38|386.98|389.55|387.15|389.38|386.98|0
1629833120000|2021-08-24 19:25:20|389.22|386.82|389.38|386.98|389.38|386.98|389.22|386.82|0
1629833140000|2021-08-24 19:25:40|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629833150000|2021-08-24 19:25:50|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833160000|2021-08-24 19:26:00|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629833170000|2021-08-24 19:26:10|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833180000|2021-08-24 19:26:20|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629833190000|2021-08-24 19:26:30|389.71|387.31|389.88|387.48|389.88|387.48|389.71|387.31|0
1629833200000|2021-08-24 19:26:40|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833220000|2021-08-24 19:27:00|389.88|387.48|390.04|387.64|390.04|387.64|389.88|387.48|0
1629833230000|2021-08-24 19:27:10|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629833240000|2021-08-24 19:27:20|389.79|387.39|389.88|387.48|389.88|387.48|389.79|387.39|0
1629833250000|2021-08-24 19:27:30|389.71|387.31|389.88|387.48|389.88|387.48|389.71|387.31|0
1629833260000|2021-08-24 19:27:40|389.71|387.31|389.88|387.48|389.88|387.48|389.71|387.31|0
1629833270000|2021-08-24 19:27:50|389.71|387.31|389.71|387.31|389.88|387.48|389.71|387.31|0
1629833280000|2021-08-24 19:28:00|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629833290000|2021-08-24 19:28:10|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833300000|2021-08-24 19:28:20|389.79|387.39|389.55|387.15|389.79|387.39|389.55|387.15|0
1629833310000|2021-08-24 19:28:30|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833330000|2021-08-24 19:28:50|389.62|387.22|389.71|387.31|389.71|387.31|389.55|387.15|0
1629833340000|2021-08-24 19:29:00|389.55|387.15|389.71|387.31|389.71|387.31|389.55|387.15|0
1629833370000|2021-08-24 19:29:30|389.87|387.47|389.87|387.47|389.87|387.47|389.87|387.47|0
1629833380000|2021-08-24 19:29:40|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833390000|2021-08-24 19:29:50|389.87|387.47|389.87|387.47|389.87|387.47|389.87|387.47|0
1629833400000|2021-08-24 19:30:00|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833410000|2021-08-24 19:30:10|389.87|387.47|389.87|387.47|389.87|387.47|389.87|387.47|0
1629833420000|2021-08-24 19:30:20|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629833430000|2021-08-24 19:30:30|389.54|387.14|389.38|386.98|389.54|387.14|389.38|386.98|0
1629833440000|2021-08-24 19:30:40|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629833450000|2021-08-24 19:30:50|389.05|386.65|388.89|386.49|389.22|386.82|388.89|386.49|0
1629833470000|2021-08-24 19:31:10|388.72|386.32|388.56|386.16|388.72|386.32|388.56|386.16|0
1629833480000|2021-08-24 19:31:20|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629833490000|2021-08-24 19:31:30|388.56|386.16|388.89|386.49|388.89|386.49|388.56|386.16|0
1629833500000|2021-08-24 19:31:40|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629833510000|2021-08-24 19:31:50|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629833520000|2021-08-24 19:32:00|389.05|386.65|388.72|386.32|389.05|386.65|388.72|386.32|0
1629833530000|2021-08-24 19:32:10|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629833540000|2021-08-24 19:32:20|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1629833570000|2021-08-24 19:32:50|389.05|386.65|389.05|386.65|389.21|386.81|389.05|386.65|0
1629833580000|2021-08-24 19:33:00|389.21|386.81|389.38|386.98|389.38|386.98|389.21|386.81|0
1629833590000|2021-08-24 19:33:10|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1629833610000|2021-08-24 19:33:30|389.05|386.65|389.21|386.81|389.21|386.81|389.05|386.65|0
1629833620000|2021-08-24 19:33:40|389.05|386.65|388.96|386.56|389.05|386.65|388.96|386.56|0
1629833630000|2021-08-24 19:33:50|389.05|386.65|389.21|386.81|389.21|386.81|389.05|386.65|0
1629833640000|2021-08-24 19:34:00|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629833650000|2021-08-24 19:34:10|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629833660000|2021-08-24 19:34:20|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629833670000|2021-08-24 19:34:30|388.88|386.48|389.05|386.65|389.05|386.65|388.88|386.48|0
1629833680000|2021-08-24 19:34:40|388.88|386.48|389.05|386.65|389.05|386.65|388.88|386.48|0
1629833690000|2021-08-24 19:34:50|389.21|386.81|389.05|386.65|389.21|386.81|389.05|386.65|0
1629833710000|2021-08-24 19:35:10|388.88|386.48|388.72|386.32|388.88|386.48|388.72|386.32|0
1629833750000|2021-08-24 19:35:50|388.88|386.48|388.72|386.32|388.88|386.48|388.72|386.32|0
1629833770000|2021-08-24 19:36:10|388.8|386.4|388.72|386.32|388.8|386.4|388.72|386.32|0
1629833780000|2021-08-24 19:36:20|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629833790000|2021-08-24 19:36:30|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629833800000|2021-08-24 19:36:40|388.88|386.48|388.88|386.48|388.88|386.48|388.72|386.32|0
1629833820000|2021-08-24 19:37:00|388.72|386.32|388.55|386.15|388.72|386.32|388.55|386.15|0
1629833830000|2021-08-24 19:37:10|388.39|385.99|388.23|385.83|388.39|385.99|388.23|385.83|0
1629833840000|2021-08-24 19:37:20|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629833850000|2021-08-24 19:37:30|387.9|385.5|388.14|385.74|388.14|385.74|387.9|385.5|0
1629833860000|2021-08-24 19:37:40|388.06|385.66|388.39|385.99|388.39|385.99|388.06|385.66|0
1629833870000|2021-08-24 19:37:50|388.23|385.83|388.39|385.99|388.39|385.99|388.23|385.83|0
1629833880000|2021-08-24 19:38:00|388.23|385.83|388.23|385.83|388.39|385.99|388.23|385.83|0
1629833900000|2021-08-24 19:38:20|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629833910000|2021-08-24 19:38:30|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629833920000|2021-08-24 19:38:40|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629833930000|2021-08-24 19:38:50|387.9|385.5|387.73|385.33|387.9|385.5|387.73|385.33|0
1629833940000|2021-08-24 19:39:00|387.81|385.41|387.73|385.33|387.81|385.41|387.73|385.33|0
1629833950000|2021-08-24 19:39:10|387.9|385.5|387.73|385.33|387.9|385.5|387.73|385.33|0
1629833970000|2021-08-24 19:39:30|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629833980000|2021-08-24 19:39:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629834000000|2021-08-24 19:40:00|387.81|385.41|387.4|385|387.9|385.5|387.4|385|0
1629834010000|2021-08-24 19:40:10|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629834020000|2021-08-24 19:40:20|387.4|385|387.4|385|387.4|385|387.4|385|0
1629834030000|2021-08-24 19:40:30|387.57|385.17|387.9|385.5|387.9|385.5|387.57|385.17|0
1629834050000|2021-08-24 19:40:50|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629834070000|2021-08-24 19:41:10|387.65|385.25|387.73|385.33|387.73|385.33|387.65|385.25|0
1629834080000|2021-08-24 19:41:20|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629834090000|2021-08-24 19:41:30|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629834100000|2021-08-24 19:41:40|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629834120000|2021-08-24 19:42:00|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629834130000|2021-08-24 19:42:10|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629834140000|2021-08-24 19:42:20|388.06|385.66|387.9|385.5|388.06|385.66|387.9|385.5|0
1629834150000|2021-08-24 19:42:30|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629834160000|2021-08-24 19:42:40|388.22|385.82|388.06|385.66|388.22|385.82|388.06|385.66|0
1629834180000|2021-08-24 19:43:00|387.9|385.5|387.89|385.49|387.9|385.5|387.89|385.49|0
1629834190000|2021-08-24 19:43:10|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629834200000|2021-08-24 19:43:20|387.57|385.17|387.73|385.33|387.73|385.33|387.57|385.17|0
1629834230000|2021-08-24 19:43:50|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629834240000|2021-08-24 19:44:00|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629834250000|2021-08-24 19:44:10|387.57|385.17|387.4|385|387.57|385.17|387.4|385|0
1629834260000|2021-08-24 19:44:20|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629834280000|2021-08-24 19:44:40|387.4|385|387.57|385.17|387.57|385.17|387.4|385|0
1629834290000|2021-08-24 19:44:50|387.48|385.08|387.4|385|387.57|385.17|387.4|385|0
1629834300000|2021-08-24 19:45:00|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1629834310000|2021-08-24 19:45:10|387.57|385.17|387.4|385|387.57|385.17|387.4|385|0
1629834320000|2021-08-24 19:45:20|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629834330000|2021-08-24 19:45:30|387.73|385.33|387.4|385|387.73|385.33|387.4|385|0
1629834360000|2021-08-24 19:46:00|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629834370000|2021-08-24 19:46:10|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629834380000|2021-08-24 19:46:20|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629834410000|2021-08-24 19:46:50|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629834420000|2021-08-24 19:47:00|387.24|384.84|387.24|384.84|387.24|384.84|387.07|384.67|0
1629834440000|2021-08-24 19:47:20|387.07|384.67|387.15|384.75|387.15|384.75|387.07|384.67|0
1629834450000|2021-08-24 19:47:30|387.07|384.67|387.07|384.67|387.24|384.84|387.07|384.67|0
1629834480000|2021-08-24 19:48:00|386.91|384.51|386.74|384.34|386.91|384.51|386.74|384.34|0
1629834490000|2021-08-24 19:48:10|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629834510000|2021-08-24 19:48:30|386.74|384.34|386.91|384.51|386.91|384.51|386.74|384.34|0
1629834540000|2021-08-24 19:49:00|387.07|384.67|387.07|384.67|387.07|384.67|386.91|384.51|0
1629834550000|2021-08-24 19:49:10|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629834560000|2021-08-24 19:49:20|386.82|384.42|386.91|384.51|386.91|384.51|386.82|384.42|0
1629834570000|2021-08-24 19:49:30|386.74|384.34|386.91|384.51|386.91|384.51|386.74|384.34|0
1629834580000|2021-08-24 19:49:40|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1629834590000|2021-08-24 19:49:50|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629834600000|2021-08-24 19:50:00|386.58|384.18|386.58|384.18|386.74|384.34|386.58|384.18|0
1629834610000|2021-08-24 19:50:10|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1629834620000|2021-08-24 19:50:20|386.58|384.18|386.58|384.18|386.58|384.18|386.41|384.01|0
1629834630000|2021-08-24 19:50:30|386.74|384.34|386.91|384.51|386.91|384.51|386.74|384.34|0
1629834640000|2021-08-24 19:50:40|386.74|384.34|386.25|383.85|386.74|384.34|386.25|383.85|0
1629834650000|2021-08-24 19:50:50|386.41|384.01|386.58|384.18|386.58|384.18|386.41|384.01|0
1629834660000|2021-08-24 19:51:00|386.49|384.09|386.41|384.01|386.49|384.09|386.25|383.85|0
1629834670000|2021-08-24 19:51:10|386.25|383.85|386.41|384.01|386.41|384.01|386.09|383.69|0
1629834680000|2021-08-24 19:51:20|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1629834690000|2021-08-24 19:51:30|386.41|384.01|386.58|384.18|386.58|384.18|386.41|384.01|0
1629834700000|2021-08-24 19:51:40|386.41|384.01|386.25|383.85|386.41|384.01|386.25|383.85|0
1629834710000|2021-08-24 19:51:50|386.09|383.69|385.76|383.36|386.09|383.69|385.76|383.36|0
1629834720000|2021-08-24 19:52:00|385.59|383.19|386.25|383.85|386.25|383.85|385.59|383.19|0
1629834730000|2021-08-24 19:52:10|386.16|383.76|385.92|383.52|386.16|383.76|385.92|383.52|0
1629834740000|2021-08-24 19:52:20|386.09|383.69|386.25|383.85|386.25|383.85|386.09|383.69|0
1629834760000|2021-08-24 19:52:40|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1629834770000|2021-08-24 19:52:50|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1629834780000|2021-08-24 19:53:00|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1629834790000|2021-08-24 19:53:10|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1629834800000|2021-08-24 19:53:20|385.43|383.03|385.59|383.19|385.59|383.19|385.43|383.03|0
1629834810000|2021-08-24 19:53:30|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1629834820000|2021-08-24 19:53:40|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1629834830000|2021-08-24 19:53:50|385.76|383.36|385.92|383.52|385.92|383.52|385.76|383.36|0
1629834840000|2021-08-24 19:54:00|385.76|383.36|385.76|383.36|385.76|383.36|385.76|383.36|0
1629834850000|2021-08-24 19:54:10|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1629834860000|2021-08-24 19:54:20|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1629834870000|2021-08-24 19:54:30|385.43|383.03|385.59|383.19|385.59|383.19|385.43|383.03|0
1629834880000|2021-08-24 19:54:40|385.76|383.36|385.43|383.03|385.76|383.36|385.43|383.03|0
1629834890000|2021-08-24 19:54:50|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1629834900000|2021-08-24 19:55:00|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1629834910000|2021-08-24 19:55:10|385.43|383.03|385.43|383.03|385.59|383.19|385.43|383.03|0
1629834920000|2021-08-24 19:55:20|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1629834930000|2021-08-24 19:55:30|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1629834950000|2021-08-24 19:55:50|385.43|383.03|385.27|382.87|385.43|383.03|385.27|382.87|0
1629834960000|2021-08-24 19:56:00|385.1|382.7|385.27|382.87|385.27|382.87|385.1|382.7|0
1629834970000|2021-08-24 19:56:10|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1629834980000|2021-08-24 19:56:20|385.26|382.86|385.76|383.36|385.76|383.36|385.26|382.86|0
1629834990000|2021-08-24 19:56:30|385.92|383.52|386.08|383.68|386.08|383.68|385.92|383.52|0
1629835000000|2021-08-24 19:56:40|386.25|383.85|385.92|383.52|386.25|383.85|385.92|383.52|0
1629835010000|2021-08-24 19:56:50|386.08|383.68|385.92|383.52|386.08|383.68|385.92|383.52|0
1629835020000|2021-08-24 19:57:00|386.08|383.68|385.76|383.36|386.08|383.68|385.76|383.36|0
1629835030000|2021-08-24 19:57:10|385.92|383.52|385.92|383.52|386.08|383.68|385.92|383.52|0
1629835040000|2021-08-24 19:57:20|386.25|383.85|386.16|383.76|386.25|383.85|386.16|383.76|0
1629835050000|2021-08-24 19:57:30|386.25|383.85|386.08|383.68|386.25|383.85|386.08|383.68|0
1629835060000|2021-08-24 19:57:40|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1629835070000|2021-08-24 19:57:50|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1629835080000|2021-08-24 19:58:00|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1629835090000|2021-08-24 19:58:10|386.08|383.68|386.25|383.85|386.25|383.85|386.08|383.68|0
1629835130000|2021-08-24 19:58:50|386.08|383.68|386.25|383.85|386.25|383.85|386.08|383.68|0
1629835140000|2021-08-24 19:59:00|386.08|383.68|386.25|383.85|386.25|383.85|386.08|383.68|0
1629835150000|2021-08-24 19:59:10|386.41|384.01|386.41|384.01|386.41|384.01|386.25|383.85|0
1629835160000|2021-08-24 19:59:20|386.25|383.85|386.41|384.01|386.41|384.01|386.25|383.85|0
1629835170000|2021-08-24 19:59:30|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1629835180000|2021-08-24 19:59:40|386.41|384.01|386.25|383.85|386.41|384.01|386.25|383.85|0
1629835190000|2021-08-24 19:59:50|386.41|384.01|385.59|383.19|386.41|384.01|385.59|383.19|0
1629835200000|2021-08-24 20:00:00|385.91|383.51|386.08|383.68|386.24|383.84|385.91|383.51|0
1629835210000|2021-08-24 20:00:10|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1629835220000|2021-08-24 20:00:20|386.41|384.01|386.41|384.01|386.57|384.17|386.41|384.01|0
1629835230000|2021-08-24 20:00:30|386.24|383.84|386.08|383.68|386.24|383.84|386.08|383.68|0
1629835240000|2021-08-24 20:00:40|385.91|383.51|386.24|383.84|386.24|383.84|385.91|383.51|0
1629835250000|2021-08-24 20:00:50|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1629835260000|2021-08-24 20:01:00|386.24|383.84|386.41|384.01|386.41|384.01|386.24|383.84|0
1629835270000|2021-08-24 20:01:10|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1629835300000|2021-08-24 20:01:40|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629835310000|2021-08-24 20:01:50|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1629835320000|2021-08-24 20:02:00|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629835380000|2021-08-24 20:03:00|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1629835390000|2021-08-24 20:03:10|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629835420000|2021-08-24 20:03:40|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1629835500000|2021-08-24 20:05:00|386.08|383.68|386.24|383.84|386.24|383.84|386.08|383.68|0
1629835510000|2021-08-24 20:05:10|386.4|384|386.4|384|386.4|384|386.4|384|0
1629835540000|2021-08-24 20:05:40|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1629835580000|2021-08-24 20:06:20|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629835630000|2021-08-24 20:07:10|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1629835640000|2021-08-24 20:07:20|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629835650000|2021-08-24 20:07:30|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1629835660000|2021-08-24 20:07:40|386.08|383.68|386.24|383.84|386.24|383.84|386.08|383.68|0
1629835670000|2021-08-24 20:07:50|386.08|383.68|386.24|383.84|386.24|383.84|386.08|383.68|0
1629835680000|2021-08-24 20:08:00|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629835690000|2021-08-24 20:08:10|386.24|383.84|386.24|383.84|386.24|383.84|386.08|383.68|0
1629835700000|2021-08-24 20:08:20|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1629835710000|2021-08-24 20:08:30|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1629835800000|2021-08-24 20:10:00|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1629835830000|2021-08-24 20:10:30|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1629835840000|2021-08-24 20:10:40|385.91|383.51|385.75|383.35|385.91|383.51|385.75|383.35|0
1629835890000|2021-08-24 20:11:30|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1629835930000|2021-08-24 20:12:10|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1629835940000|2021-08-24 20:12:20|385.58|383.18|385.42|383.02|385.58|383.18|385.42|383.02|0
1629835960000|2021-08-24 20:12:40|385.25|382.85|385.42|383.02|385.42|383.02|385.25|382.85|0
1629835980000|2021-08-24 20:13:00|385.25|382.85|385.42|383.02|385.42|383.02|385.25|382.85|0
1629836020000|2021-08-24 20:13:40|385.74|383.34|385.58|383.18|385.74|383.34|385.58|383.18|0
1629836030000|2021-08-24 20:13:50|385.74|383.34|385.74|383.34|385.74|383.34|385.58|383.18|0
1629836040000|2021-08-24 20:14:00|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1629836050000|2021-08-24 20:14:10|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1629836070000|2021-08-24 20:14:30|385.58|383.18|385.42|383.02|385.58|383.18|385.42|383.02|0
1629836090000|2021-08-24 20:14:50|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1629836130000|2021-08-24 20:15:30|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1629836150000|2021-08-24 20:15:50|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1629836200000|2021-08-24 20:16:40|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1629836210000|2021-08-24 20:16:50|385.45|382.65|385.62|382.82|385.62|382.82|385.45|382.65|0
1629836250000|2021-08-24 20:17:30|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629836260000|2021-08-24 20:17:40|385.45|382.65|385.62|382.82|385.62|382.82|385.45|382.65|0
1629836280000|2021-08-24 20:18:00|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1629836340000|2021-08-24 20:19:00|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629836360000|2021-08-24 20:19:20|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629836370000|2021-08-24 20:19:30|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629836390000|2021-08-24 20:19:50|386.51|383.71|386.43|383.63|386.51|383.71|386.43|383.63|0
1629836410000|2021-08-24 20:20:10|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629836430000|2021-08-24 20:20:30|386.43|383.63|386.6|383.8|386.6|383.8|386.43|383.63|0
1629836500000|2021-08-24 20:21:40|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629836530000|2021-08-24 20:22:10|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629836540000|2021-08-24 20:22:20|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629836720000|2021-08-24 20:25:20|386.92|384.12|386.84|384.04|386.92|384.12|386.84|384.04|0
1629836730000|2021-08-24 20:25:30|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629836760000|2021-08-24 20:26:00|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1629836780000|2021-08-24 20:26:20|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1629836810000|2021-08-24 20:26:50|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1629836900000|2021-08-24 20:28:20|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629836910000|2021-08-24 20:28:30|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1629836920000|2021-08-24 20:28:40|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629836930000|2021-08-24 20:28:50|387|384.2|386.92|384.12|387|384.2|386.92|384.12|0
1629836960000|2021-08-24 20:29:20|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1629837000000|2021-08-24 20:30:00|386.92|384.12|387.09|384.29|387.09|384.29|386.92|384.12|0
1629837010000|2021-08-24 20:30:10|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629837080000|2021-08-24 20:31:20|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1629837090000|2021-08-24 20:31:30|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629837100000|2021-08-24 20:31:40|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629837130000|2021-08-24 20:32:10|386.92|384.12|386.76|383.96|386.92|384.12|386.76|383.96|0
1629837150000|2021-08-24 20:32:30|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629837170000|2021-08-24 20:32:50|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629837190000|2021-08-24 20:33:10|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629837310000|2021-08-24 20:35:10|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629837440000|2021-08-24 20:37:20|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629837460000|2021-08-24 20:37:40|386.43|383.63|386.26|383.46|386.43|383.63|386.26|383.46|0
1629837470000|2021-08-24 20:37:50|386.43|383.63|386.26|383.46|386.43|383.63|386.26|383.46|0
1629837510000|2021-08-24 20:38:30|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629837550000|2021-08-24 20:39:10|386.1|383.3|386.26|383.46|386.26|383.46|386.1|383.3|0
1629837560000|2021-08-24 20:39:20|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1629837570000|2021-08-24 20:39:30|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629837580000|2021-08-24 20:39:40|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1629837590000|2021-08-24 20:39:50|386.01|383.21|385.93|383.13|386.1|383.3|385.93|383.13|0
1629837600000|2021-08-24 20:40:00|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1629837630000|2021-08-24 20:40:30|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629837640000|2021-08-24 20:40:40|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629837650000|2021-08-24 20:40:50|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629837660000|2021-08-24 20:41:00|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629837670000|2021-08-24 20:41:10|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629837740000|2021-08-24 20:42:20|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1629837750000|2021-08-24 20:42:30|386.59|383.79|386.42|383.62|386.59|383.79|386.42|383.62|0
1629837800000|2021-08-24 20:43:20|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629837900000|2021-08-24 20:45:00|386.75|383.95|386.59|383.79|386.75|383.95|386.59|383.79|0
1629837940000|2021-08-24 20:45:40|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1629837960000|2021-08-24 20:46:00|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629838040000|2021-08-24 20:47:20|386.26|383.46|386.42|383.62|386.42|383.62|386.26|383.46|0
1629838100000|2021-08-24 20:48:20|386.5|383.7|386.59|383.79|386.59|383.79|386.5|383.7|0
1629838140000|2021-08-24 20:49:00|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1629838150000|2021-08-24 20:49:10|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629838160000|2021-08-24 20:49:20|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1629838180000|2021-08-24 20:49:40|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1629838190000|2021-08-24 20:49:50|385.93|383.13|386.09|383.29|386.09|383.29|385.93|383.13|0
1629838220000|2021-08-24 20:50:20|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629838240000|2021-08-24 20:50:40|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1629838300000|2021-08-24 20:51:40|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629838310000|2021-08-24 20:51:50|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1629838320000|2021-08-24 20:52:00|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1629838400000|2021-08-24 20:53:20|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629838440000|2021-08-24 20:54:00|386.75|383.95|386.91|384.11|386.91|384.11|386.75|383.95|0
1629838450000|2021-08-24 20:54:10|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1629838460000|2021-08-24 20:54:20|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629838470000|2021-08-24 20:54:30|386.75|383.95|386.91|384.11|386.91|384.11|386.75|383.95|0
1629838480000|2021-08-24 20:54:40|386.83|384.03|386.75|383.95|386.83|384.03|386.75|383.95|0
1629838490000|2021-08-24 20:54:50|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629838500000|2021-08-24 20:55:00|386.83|384.03|386.91|384.11|386.91|384.11|386.83|384.03|0
1629838530000|2021-08-24 20:55:30|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1629838540000|2021-08-24 20:55:40|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629838560000|2021-08-24 20:56:00|386.83|384.03|386.91|384.11|386.91|384.11|386.83|384.03|0
1629838620000|2021-08-24 20:57:00|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629838630000|2021-08-24 20:57:10|387.24|384.44|387.08|384.28|387.24|384.44|387.08|384.28|0
1629838670000|2021-08-24 20:57:50|386.99|384.19|386.91|384.11|386.99|384.19|386.91|384.11|0
1629838680000|2021-08-24 20:58:00|387.08|384.28|387.07|384.27|387.08|384.28|387.07|384.27|0
1629838700000|2021-08-24 20:58:20|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629838760000|2021-08-24 20:59:20|386.99|384.19|386.91|384.11|386.99|384.19|386.91|384.11|0
1629838790000|2021-08-24 20:59:50|386.82|384.02|386.82|384.02|386.99|384.19|386.82|384.02|0
1629838800000|2021-08-24 21:00:00|386.88|384.08|386.59|383.79|386.88|384.08|386.57|383.77|0
1629838810000|2021-08-24 21:00:10|386.69|383.89|386.8|384|386.8|384|386.69|383.89|0
1629838830000|2021-08-24 21:00:30|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1629838900000|2021-08-24 21:01:40|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629838910000|2021-08-24 21:01:50|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1629838940000|2021-08-24 21:02:20|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629839010000|2021-08-24 21:03:30|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1629839080000|2021-08-24 21:04:40|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1629839100000|2021-08-24 21:05:00|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1629839410000|2021-08-24 21:10:10|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1629839450000|2021-08-24 21:10:50|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1629839460000|2021-08-24 21:11:00|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1629839620000|2021-08-24 21:13:40|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1629839630000|2021-08-24 21:13:50|386.85|384.05|387.06|384.26|387.06|384.26|386.85|384.05|0
1629839640000|2021-08-24 21:14:00|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1629839690000|2021-08-24 21:14:50|387.11|384.31|387.09|384.29|387.11|384.31|387.09|384.29|0
1629839700000|2021-08-24 21:15:00|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629839710000|2021-08-24 21:15:10|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1629839750000|2021-08-24 21:15:50|386.94|384.14|387.16|384.36|387.16|384.36|386.94|384.14|0
1629839760000|2021-08-24 21:16:00|386.94|384.14|387.21|384.41|387.21|384.41|386.94|384.14|0
1629839800000|2021-08-24 21:16:40|387.22|384.42|387.21|384.41|387.22|384.42|387.21|384.41|0
1629839820000|2021-08-24 21:17:00|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1629839840000|2021-08-24 21:17:20|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1629839890000|2021-08-24 21:18:10|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629839900000|2021-08-24 21:18:20|387.3|384.5|387.3|384.5|387.3|384.5|387.3|384.5|0
1629839960000|2021-08-24 21:19:20|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1629840180000|2021-08-24 21:23:00|387.16|384.36|387.39|384.59|387.39|384.59|387.16|384.36|0
1629840200000|2021-08-24 21:23:20|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1629840300000|2021-08-24 21:25:00|387.22|384.42|387.16|384.36|387.22|384.42|387.16|384.36|0
1629840400000|2021-08-24 21:26:40|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1629840430000|2021-08-24 21:27:10|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1629840450000|2021-08-24 21:27:30|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1629840490000|2021-08-24 21:28:10|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1629840500000|2021-08-24 21:28:20|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1629840510000|2021-08-24 21:28:30|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1629840550000|2021-08-24 21:29:10|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1629840560000|2021-08-24 21:29:20|387.13|384.33|387.17|384.37|387.17|384.37|387.13|384.33|0
1629840570000|2021-08-24 21:29:30|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1629840640000|2021-08-24 21:30:40|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1629840830000|2021-08-24 21:33:50|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1629840840000|2021-08-24 21:34:00|387.17|384.37|387.34|384.54|387.34|384.54|387.17|384.37|0
1629840890000|2021-08-24 21:34:50|387.43|384.63|387.43|384.63|387.43|384.63|387.43|384.63|0
1629841040000|2021-08-24 21:37:20|387.31|384.51|387.53|384.73|387.53|384.73|387.31|384.51|0
1629841050000|2021-08-24 21:37:30|387.34|384.54|387.34|384.54|387.34|384.54|387.34|384.54|0
1629841160000|2021-08-24 21:39:20|387.31|384.51|387.29|384.49|387.31|384.51|387.29|384.49|0
1629841170000|2021-08-24 21:39:30|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1629841180000|2021-08-24 21:39:40|387.22|384.42|387.22|384.42|387.22|384.42|387.22|384.42|0
1629841210000|2021-08-24 21:40:10|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1629841280000|2021-08-24 21:41:20|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1629841450000|2021-08-24 21:44:10|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1629841460000|2021-08-24 21:44:20|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1629841540000|2021-08-24 21:45:40|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1629841670000|2021-08-24 21:47:50|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1629841690000|2021-08-24 21:48:10|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1629841770000|2021-08-24 21:49:30|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1629841780000|2021-08-24 21:49:40|387.34|384.54|387.34|384.54|387.34|384.54|387.34|384.54|0
1629841790000|2021-08-24 21:49:50|387.31|384.51|387.34|384.54|387.34|384.54|387.31|384.51|0
1629841840000|2021-08-24 21:50:40|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1629841860000|2021-08-24 21:51:00|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1629841940000|2021-08-24 21:52:20|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1629841980000|2021-08-24 21:53:00|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1629841990000|2021-08-24 21:53:10|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1629842020000|2021-08-24 21:53:40|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1629842030000|2021-08-24 21:53:50|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1629842260000|2021-08-24 21:57:40|387.23|384.43|387.23|384.43|387.23|384.43|387.23|384.43|0
1629842280000|2021-08-24 21:58:00|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1629842300000|2021-08-24 21:58:20|387.28|384.48|387.23|384.43|387.28|384.48|387.23|384.43|0
1629842370000|2021-08-24 21:59:30|387.26|384.46|387.23|384.43|387.26|384.46|387.23|384.43|0
1629842380000|2021-08-24 21:59:40|387.21|384.41|387.35|384.55|387.35|384.55|387.21|384.41|0
1629842390000|2021-08-24 21:59:50|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1629842400000|2021-08-24 22:00:00|386.96|384.16|386.8|384|386.96|384.16|386.8|384|0
1629842410000|2021-08-24 22:00:10|386.64|383.84|386.88|384.08|386.88|384.08|386.64|383.84|0
1629842440000|2021-08-24 22:00:40|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1629842470000|2021-08-24 22:01:10|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1629842480000|2021-08-24 22:01:20|387.21|384.41|387.05|384.25|387.21|384.41|387.05|384.25|0
1629842490000|2021-08-24 22:01:30|386.96|384.16|387.05|384.25|387.05|384.25|386.96|384.16|0
1629842500000|2021-08-24 22:01:40|386.96|384.16|386.88|384.08|387.05|384.25|386.88|384.08|0
1629842520000|2021-08-24 22:02:00|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1629842530000|2021-08-24 22:02:10|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1629842540000|2021-08-24 22:02:20|386.8|384|386.72|383.92|386.8|384|386.72|383.92|0
1629842560000|2021-08-24 22:02:40|386.56|383.76|386.56|383.76|386.72|383.92|386.56|383.76|0
1629842570000|2021-08-24 22:02:50|386.63|383.83|386.72|383.92|386.72|383.92|386.63|383.83|0
1629842600000|2021-08-24 22:03:20|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1629842620000|2021-08-24 22:03:40|386.47|383.67|386.55|383.75|386.55|383.75|386.47|383.67|0
1629842630000|2021-08-24 22:03:50|386.47|383.67|386.55|383.75|386.55|383.75|386.47|383.67|0
1629842660000|2021-08-24 22:04:20|386.72|383.92|386.88|384.08|386.88|384.08|386.72|383.92|0
1629842680000|2021-08-24 22:04:40|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1629842700000|2021-08-24 22:05:00|386.8|384|386.72|383.92|386.8|384|386.72|383.92|0
1629842760000|2021-08-24 22:06:00|386.88|384.08|386.8|384|386.88|384.08|386.8|384|0
1629842770000|2021-08-24 22:06:10|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1629842840000|2021-08-24 22:07:20|386.88|384.08|386.72|383.92|386.88|384.08|386.72|383.92|0
1629842850000|2021-08-24 22:07:30|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1629842890000|2021-08-24 22:08:10|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1629843000000|2021-08-24 22:10:00|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1629843050000|2021-08-24 22:10:50|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1629843100000|2021-08-24 22:11:40|386.79|383.99|386.88|384.08|386.88|384.08|386.79|383.99|0
1629843110000|2021-08-24 22:11:50|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1629843190000|2021-08-24 22:13:10|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1629843240000|2021-08-24 22:14:00|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1629843250000|2021-08-24 22:14:10|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1629843270000|2021-08-24 22:14:30|386.79|383.99|386.88|384.08|386.88|384.08|386.79|383.99|0
1629843490000|2021-08-24 22:18:10|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1629843510000|2021-08-24 22:18:30|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1629843740000|2021-08-24 22:22:20|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1629843830000|2021-08-24 22:23:50|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1629843840000|2021-08-24 22:24:00|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1629843910000|2021-08-24 22:25:10|386.79|383.99|386.87|384.07|386.87|384.07|386.71|383.91|0
1629844200000|2021-08-24 22:30:00|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1629844290000|2021-08-24 22:31:30|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1629844390000|2021-08-24 22:33:10|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1629844480000|2021-08-24 22:34:40|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1629844490000|2021-08-24 22:34:50|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629844500000|2021-08-24 22:35:00|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1629844520000|2021-08-24 22:35:20|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629844560000|2021-08-24 22:36:00|386.95|384.15|387.03|384.23|387.03|384.23|386.87|384.07|0
1629844840000|2021-08-24 22:40:40|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1629845010000|2021-08-24 22:43:30|387.19|384.39|387.19|384.39|387.19|384.39|387.19|384.39|0
1629845040000|2021-08-24 22:44:00|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629845200000|2021-08-24 22:46:40|387.19|384.39|387.19|384.39|387.19|384.39|387.19|384.39|0
1629845220000|2021-08-24 22:47:00|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629845400000|2021-08-24 22:50:00|386.94|384.14|386.86|384.06|386.94|384.14|386.86|384.06|0
1629845640000|2021-08-24 22:54:00|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629845730000|2021-08-24 22:55:30|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1629845850000|2021-08-24 22:57:30|386.45|383.65|386.37|383.57|386.45|383.65|386.37|383.57|0
1629845910000|2021-08-24 22:58:30|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629846000000|2021-08-24 23:00:00|386.28|383.48|386.37|383.57|386.37|383.57|386.28|383.48|0
1629846010000|2021-08-24 23:00:10|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1629846030000|2021-08-24 23:00:30|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1629846050000|2021-08-24 23:00:50|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1629846060000|2021-08-24 23:01:00|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1629846100000|2021-08-24 23:01:40|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629846270000|2021-08-24 23:04:30|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1629846290000|2021-08-24 23:04:50|385.87|383.07|385.87|383.07|386.04|383.24|385.87|383.07|0
1629846340000|2021-08-24 23:05:40|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1629846350000|2021-08-24 23:05:50|385.54|382.74|385.71|382.91|385.71|382.91|385.54|382.74|0
1629846410000|2021-08-24 23:06:50|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1629846440000|2021-08-24 23:07:20|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1629846480000|2021-08-24 23:08:00|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1629846490000|2021-08-24 23:08:10|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1629846500000|2021-08-24 23:08:20|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1629846540000|2021-08-24 23:09:00|385.46|382.66|385.38|382.58|385.46|382.66|385.38|382.58|0
1629846590000|2021-08-24 23:09:50|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1629846860000|2021-08-24 23:14:20|385.7|382.9|385.7|382.9|385.7|382.9|385.7|382.9|0
1629846910000|2021-08-24 23:15:10|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1629846940000|2021-08-24 23:15:40|385.46|382.66|385.54|382.74|385.54|382.74|385.46|382.66|0
1629846950000|2021-08-24 23:15:50|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1629847040000|2021-08-24 23:17:20|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1629847100000|2021-08-24 23:18:20|385.13|382.33|385.05|382.25|385.13|382.33|385.05|382.25|0
1629847110000|2021-08-24 23:18:30|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1629847130000|2021-08-24 23:18:50|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1629847170000|2021-08-24 23:19:30|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1629847190000|2021-08-24 23:19:50|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1629847200000|2021-08-24 23:20:00|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1629847270000|2021-08-24 23:21:10|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1629847300000|2021-08-24 23:21:40|385.12|382.32|385.05|382.25|385.21|382.41|385.05|382.25|0
1629847440000|2021-08-24 23:24:00|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629847480000|2021-08-24 23:24:40|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1629847560000|2021-08-24 23:26:00|384.96|382.16|384.88|382.08|384.96|382.16|384.88|382.08|0
1629847590000|2021-08-24 23:26:30|384.8|382|384.8|382|384.8|382|384.8|382|0
1629847600000|2021-08-24 23:26:40|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629847620000|2021-08-24 23:27:00|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1629847640000|2021-08-24 23:27:20|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629847660000|2021-08-24 23:27:40|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1629847780000|2021-08-24 23:29:40|384.96|382.16|385.04|382.24|385.04|382.24|384.96|382.16|0
1629847800000|2021-08-24 23:30:00|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629847840000|2021-08-24 23:30:40|384.71|381.91|384.88|382.08|384.88|382.08|384.71|381.91|0
1629847870000|2021-08-24 23:31:10|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1629847910000|2021-08-24 23:31:50|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1629847950000|2021-08-24 23:32:30|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1629848000000|2021-08-24 23:33:20|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1629848010000|2021-08-24 23:33:30|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629848070000|2021-08-24 23:34:30|385.28|382.48|385.2|382.4|385.28|382.48|385.2|382.4|0
1629848080000|2021-08-24 23:34:40|385.28|382.48|385.2|382.4|385.28|382.48|385.2|382.4|0
1629848140000|2021-08-24 23:35:40|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1629848150000|2021-08-24 23:35:50|385.2|382.4|385.2|382.4|385.37|382.57|385.2|382.4|0
1629848160000|2021-08-24 23:36:00|385.28|382.48|385.37|382.57|385.37|382.57|385.28|382.48|0
1629848200000|2021-08-24 23:36:40|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629848220000|2021-08-24 23:37:00|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1629848270000|2021-08-24 23:37:50|385.45|382.65|385.37|382.57|385.45|382.65|385.37|382.57|0
1629848280000|2021-08-24 23:38:00|385.45|382.65|385.45|382.65|385.53|382.73|385.45|382.65|0
1629848290000|2021-08-24 23:38:10|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1629848300000|2021-08-24 23:38:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629848440000|2021-08-24 23:40:40|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1629848480000|2021-08-24 23:41:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629848490000|2021-08-24 23:41:30|385.61|382.81|385.53|382.73|385.61|382.81|385.53|382.73|0
1629848520000|2021-08-24 23:42:00|385.44|382.64|385.37|382.57|385.44|382.64|385.37|382.57|0
1629848540000|2021-08-24 23:42:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629848560000|2021-08-24 23:42:40|385.44|382.64|385.53|382.73|385.53|382.73|385.44|382.64|0
1629848640000|2021-08-24 23:44:00|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1629848650000|2021-08-24 23:44:10|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629848660000|2021-08-24 23:44:20|385.44|382.64|385.36|382.56|385.44|382.64|385.36|382.56|0
1629848720000|2021-08-24 23:45:20|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1629848730000|2021-08-24 23:45:30|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629848780000|2021-08-24 23:46:20|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1629848810000|2021-08-24 23:46:50|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629848820000|2021-08-24 23:47:00|385.11|382.31|385.2|382.4|385.2|382.4|385.04|382.24|0
1629848830000|2021-08-24 23:47:10|385.11|382.31|385.04|382.24|385.11|382.31|385.04|382.24|0
1629848880000|2021-08-24 23:48:00|384.71|381.91|384.71|381.91|384.71|381.91|384.71|381.91|0
1629848920000|2021-08-24 23:48:40|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629848950000|2021-08-24 23:49:10|384.46|381.66|384.38|381.58|384.46|381.66|384.38|381.58|0
1629848960000|2021-08-24 23:49:20|384.22|381.42|384.38|381.58|384.38|381.58|384.22|381.42|0
1629848970000|2021-08-24 23:49:30|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1629849000000|2021-08-24 23:50:00|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1629849070000|2021-08-24 23:51:10|385.03|382.23|385.2|382.4|385.2|382.4|385.03|382.23|0
1629849080000|2021-08-24 23:51:20|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629849090000|2021-08-24 23:51:30|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629849100000|2021-08-24 23:51:40|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629849120000|2021-08-24 23:52:00|385.2|382.4|385.36|382.56|385.36|382.56|385.2|382.4|0
1629849140000|2021-08-24 23:52:20|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629849150000|2021-08-24 23:52:30|385.36|382.56|385.2|382.4|385.36|382.56|385.2|382.4|0
1629849180000|2021-08-24 23:53:00|385.03|382.23|385.11|382.31|385.11|382.31|385.03|382.23|0
1629849190000|2021-08-24 23:53:10|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629849220000|2021-08-24 23:53:40|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629849260000|2021-08-24 23:54:20|384.87|382.07|385.2|382.4|385.2|382.4|384.87|382.07|0
1629849270000|2021-08-24 23:54:30|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629849280000|2021-08-24 23:54:40|385.2|382.4|385.11|382.31|385.2|382.4|385.11|382.31|0
1629849290000|2021-08-24 23:54:50|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629849300000|2021-08-24 23:55:00|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1629849330000|2021-08-24 23:55:30|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1629849340000|2021-08-24 23:55:40|384.78|381.98|384.7|381.9|384.78|381.98|384.7|381.9|0
1629849440000|2021-08-24 23:57:20|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1629849450000|2021-08-24 23:57:30|384.7|381.9|384.78|381.98|384.78|381.98|384.7|381.9|0
1629849460000|2021-08-24 23:57:40|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1629849480000|2021-08-24 23:58:00|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1629849510000|2021-08-24 23:58:30|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1629849520000|2021-08-24 23:58:40|385.03|382.23|384.95|382.15|385.03|382.23|384.95|382.15|0
1629849530000|2021-08-24 23:58:50|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629849540000|2021-08-24 23:59:00|385.19|382.39|385.11|382.31|385.19|382.39|385.03|382.23|0
1629849550000|2021-08-24 23:59:10|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1629849570000|2021-08-24 23:59:30|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629849590000|2021-08-24 23:59:50|385.52|382.72|385.36|382.56|385.52|382.72|385.36|382.56|0
1629849600000|2021-08-25 00:00:00|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1629849610000|2021-08-25 00:00:10|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629849620000|2021-08-25 00:00:20|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629849630000|2021-08-25 00:00:30|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1629849640000|2021-08-25 00:00:40|385.85|383.05|385.69|382.89|385.85|383.05|385.69|382.89|0
1629849650000|2021-08-25 00:00:50|385.6|382.8|385.69|382.89|385.69|382.89|385.6|382.8|0
1629849660000|2021-08-25 00:01:00|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1629849670000|2021-08-25 00:01:10|385.69|382.89|385.85|383.05|385.85|383.05|385.69|382.89|0
1629849680000|2021-08-25 00:01:20|385.69|382.89|386.01|383.21|386.01|383.21|385.69|382.89|0
1629849690000|2021-08-25 00:01:30|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1629849700000|2021-08-25 00:01:40|386.34|383.54|386.67|383.87|386.67|383.87|386.34|383.54|0
1629849720000|2021-08-25 00:02:00|386.51|383.71|386.67|383.87|386.67|383.87|386.51|383.71|0
1629849730000|2021-08-25 00:02:10|386.51|383.71|386.51|383.71|386.51|383.71|386.51|383.71|0
1629849740000|2021-08-25 00:02:20|386.5|383.7|386.34|383.54|386.5|383.7|386.34|383.54|0
1629849750000|2021-08-25 00:02:30|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1629849760000|2021-08-25 00:02:40|386.01|383.21|385.85|383.05|386.01|383.21|385.85|383.05|0
1629849770000|2021-08-25 00:02:50|385.93|383.13|386.01|383.21|386.01|383.21|385.93|383.13|0
1629849780000|2021-08-25 00:03:00|386.18|383.38|386.34|383.54|386.34|383.54|386.18|383.38|0
1629849790000|2021-08-25 00:03:10|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629849810000|2021-08-25 00:03:30|386.67|383.87|386.83|384.03|386.83|384.03|386.67|383.87|0
1629849820000|2021-08-25 00:03:40|386.67|383.87|386.42|383.62|386.67|383.87|386.42|383.62|0
1629849830000|2021-08-25 00:03:50|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1629849840000|2021-08-25 00:04:00|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629849850000|2021-08-25 00:04:10|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1629849870000|2021-08-25 00:04:30|386.5|383.7|386.42|383.62|386.5|383.7|386.42|383.62|0
1629849880000|2021-08-25 00:04:40|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629849890000|2021-08-25 00:04:50|386.67|383.87|386.67|383.87|386.67|383.87|386.5|383.7|0
1629849900000|2021-08-25 00:05:00|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1629849910000|2021-08-25 00:05:10|387|384.2|386.83|384.03|387|384.2|386.83|384.03|0
1629849930000|2021-08-25 00:05:30|387|384.2|387.32|384.52|387.32|384.52|387|384.2|0
1629849940000|2021-08-25 00:05:40|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1629849960000|2021-08-25 00:06:00|387.32|384.52|387.65|384.85|387.65|384.85|387.32|384.52|0
1629849970000|2021-08-25 00:06:10|387.82|385.02|387.49|384.69|387.82|385.02|387.49|384.69|0
1629849980000|2021-08-25 00:06:20|387.32|384.52|387|384.2|387.32|384.52|387|384.2|0
1629849990000|2021-08-25 00:06:30|386.67|383.87|386.42|383.62|386.67|383.87|386.42|383.62|0
1629850000000|2021-08-25 00:06:40|386.5|383.7|386.34|383.54|386.5|383.7|386.34|383.54|0
1629850010000|2021-08-25 00:06:50|386.5|383.7|386.5|383.7|386.5|383.7|386.34|383.54|0
1629850020000|2021-08-25 00:07:00|386.58|383.78|386.67|383.87|386.67|383.87|386.58|383.78|0
1629850030000|2021-08-25 00:07:10|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629850040000|2021-08-25 00:07:20|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1629850050000|2021-08-25 00:07:30|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629850070000|2021-08-25 00:07:50|386.67|383.87|386.5|383.7|386.67|383.87|386.5|383.7|0
1629850080000|2021-08-25 00:08:00|386.67|383.87|386.5|383.7|386.67|383.87|386.5|383.7|0
1629850090000|2021-08-25 00:08:10|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1629850110000|2021-08-25 00:08:30|386.58|383.78|386.67|383.87|386.67|383.87|386.5|383.7|0
1629850130000|2021-08-25 00:08:50|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629850150000|2021-08-25 00:09:10|386.34|383.54|386.34|383.54|386.34|383.54|386.17|383.37|0
1629850160000|2021-08-25 00:09:20|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629850170000|2021-08-25 00:09:30|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1629850180000|2021-08-25 00:09:40|386.42|383.62|386.34|383.54|386.5|383.7|386.34|383.54|0
1629850190000|2021-08-25 00:09:50|386.5|383.7|386.42|383.62|386.5|383.7|386.42|383.62|0
1629850200000|2021-08-25 00:10:00|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629850210000|2021-08-25 00:10:10|386.67|383.87|386.34|383.54|386.67|383.87|386.34|383.54|0
1629850220000|2021-08-25 00:10:20|386.42|383.62|386.34|383.54|386.42|383.62|386.34|383.54|0
1629850230000|2021-08-25 00:10:30|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629850240000|2021-08-25 00:10:40|386.34|383.54|386.34|383.54|386.42|383.62|386.34|383.54|0
1629850250000|2021-08-25 00:10:50|386.5|383.7|386.58|383.78|386.58|383.78|386.5|383.7|0
1629850260000|2021-08-25 00:11:00|386.67|383.87|386.5|383.7|386.67|383.87|386.5|383.7|0
1629850270000|2021-08-25 00:11:10|386.58|383.78|386.67|383.87|386.67|383.87|386.58|383.78|0
1629850290000|2021-08-25 00:11:30|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1629850300000|2021-08-25 00:11:40|386.67|383.87|386.34|383.54|386.67|383.87|386.34|383.54|0
1629850310000|2021-08-25 00:11:50|386.42|383.62|386.5|383.7|386.5|383.7|386.34|383.54|0
1629850320000|2021-08-25 00:12:00|386.34|383.54|386.5|383.7|386.5|383.7|386.34|383.54|0
1629850340000|2021-08-25 00:12:20|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1629850350000|2021-08-25 00:12:30|386.83|384.03|386.83|384.03|386.83|384.03|386.74|383.94|0
1629850360000|2021-08-25 00:12:40|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1629850370000|2021-08-25 00:12:50|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629850390000|2021-08-25 00:13:10|386.34|383.54|386.5|383.7|386.5|383.7|386.34|383.54|0
1629850410000|2021-08-25 00:13:30|386.34|383.54|386.5|383.7|386.5|383.7|386.34|383.54|0
1629850460000|2021-08-25 00:14:20|386.58|383.78|386.66|383.86|386.66|383.86|386.58|383.78|0
1629850490000|2021-08-25 00:14:50|386.58|383.78|386.5|383.7|386.58|383.78|386.5|383.7|0
1629850500000|2021-08-25 00:15:00|386.58|383.78|386.83|384.03|386.83|384.03|386.58|383.78|0
1629850510000|2021-08-25 00:15:10|386.99|384.19|387.32|384.52|387.32|384.52|386.99|384.19|0
1629850540000|2021-08-25 00:15:40|387.16|384.36|386.99|384.19|387.16|384.36|386.99|384.19|0
1629850550000|2021-08-25 00:15:50|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1629850560000|2021-08-25 00:16:00|386.91|384.11|386.99|384.19|386.99|384.19|386.91|384.11|0
1629850580000|2021-08-25 00:16:20|386.83|384.03|386.99|384.19|386.99|384.19|386.83|384.03|0
1629850590000|2021-08-25 00:16:30|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1629850600000|2021-08-25 00:16:40|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1629850610000|2021-08-25 00:16:50|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1629850630000|2021-08-25 00:17:10|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1629850640000|2021-08-25 00:17:20|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1629850650000|2021-08-25 00:17:30|386.74|383.94|386.66|383.86|386.83|384.03|386.66|383.86|0
1629850660000|2021-08-25 00:17:40|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1629850670000|2021-08-25 00:17:50|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1629850690000|2021-08-25 00:18:10|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1629850700000|2021-08-25 00:18:20|386.01|383.21|386.5|383.7|386.5|383.7|386.01|383.21|0
1629850710000|2021-08-25 00:18:30|386.41|383.61|386.33|383.53|386.5|383.7|386.33|383.53|0
1629850720000|2021-08-25 00:18:40|386.5|383.7|386.33|383.53|386.5|383.7|386.33|383.53|0
1629850740000|2021-08-25 00:19:00|386.17|383.37|386.17|383.37|386.25|383.45|386.17|383.37|0
1629850750000|2021-08-25 00:19:10|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1629850760000|2021-08-25 00:19:20|386.41|383.61|386.33|383.53|386.41|383.61|386.33|383.53|0
1629850770000|2021-08-25 00:19:30|386.41|383.61|386.33|383.53|386.41|383.61|386.33|383.53|0
1629850780000|2021-08-25 00:19:40|386.41|383.61|386.5|383.7|386.5|383.7|386.41|383.61|0
1629850790000|2021-08-25 00:19:50|386.33|383.53|386.5|383.7|386.5|383.7|386.33|383.53|0
1629850820000|2021-08-25 00:20:20|386.33|383.53|386.41|383.61|386.41|383.61|386.33|383.53|0
1629850830000|2021-08-25 00:20:30|386.5|383.7|386.33|383.53|386.5|383.7|386.33|383.53|0
1629850840000|2021-08-25 00:20:40|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1629850870000|2021-08-25 00:21:10|386|383.2|386.33|383.53|386.33|383.53|386|383.2|0
1629850880000|2021-08-25 00:21:20|386.25|383.45|386.17|383.37|386.33|383.53|386.17|383.37|0
1629850890000|2021-08-25 00:21:30|386|383.2|386|383.2|386|383.2|386|383.2|0
1629850900000|2021-08-25 00:21:40|386.08|383.28|386|383.2|386.08|383.28|386|383.2|0
1629850910000|2021-08-25 00:21:50|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1629850920000|2021-08-25 00:22:00|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1629850930000|2021-08-25 00:22:10|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1629850970000|2021-08-25 00:22:50|386|383.2|386|383.2|386|383.2|386|383.2|0
1629850990000|2021-08-25 00:23:10|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1629851000000|2021-08-25 00:23:20|386|383.2|386|383.2|386|383.2|385.92|383.12|0
1629851020000|2021-08-25 00:23:40|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1629851060000|2021-08-25 00:24:20|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1629851070000|2021-08-25 00:24:30|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1629851080000|2021-08-25 00:24:40|386.5|383.7|386.66|383.86|386.66|383.86|386.5|383.7|0
1629851090000|2021-08-25 00:24:50|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1629851100000|2021-08-25 00:25:00|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1629851140000|2021-08-25 00:25:40|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1629851150000|2021-08-25 00:25:50|386.74|383.94|386.82|384.02|386.82|384.02|386.66|383.86|0
1629851160000|2021-08-25 00:26:00|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1629851180000|2021-08-25 00:26:20|386.82|384.02|386.66|383.86|386.82|384.02|386.66|383.86|0
1629851200000|2021-08-25 00:26:40|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1629851210000|2021-08-25 00:26:50|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1629851220000|2021-08-25 00:27:00|386.57|383.77|386.49|383.69|386.57|383.77|386.49|383.69|0
1629851230000|2021-08-25 00:27:10|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1629851240000|2021-08-25 00:27:20|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1629851280000|2021-08-25 00:28:00|386.82|384.02|386.66|383.86|386.82|384.02|386.66|383.86|0
1629851290000|2021-08-25 00:28:10|386.82|384.02|386.66|383.86|386.82|384.02|386.66|383.86|0
1629851310000|2021-08-25 00:28:30|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1629851320000|2021-08-25 00:28:40|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1629851330000|2021-08-25 00:28:50|386.41|383.61|386.33|383.53|386.41|383.61|386.33|383.53|0
1629851440000|2021-08-25 00:30:40|386.16|383.36|386.16|383.36|386.16|383.36|386.16|383.36|0
1629851450000|2021-08-25 00:30:50|386|383.2|386|383.2|386|383.2|386|383.2|0
1629851460000|2021-08-25 00:31:00|386.16|383.36|386|383.2|386.16|383.36|386|383.2|0
1629851480000|2021-08-25 00:31:20|385.67|382.87|385.84|383.04|385.84|383.04|385.67|382.87|0
1629851490000|2021-08-25 00:31:30|385.67|382.87|385.84|383.04|385.84|383.04|385.67|382.87|0
1629851500000|2021-08-25 00:31:40|385.67|382.87|385.84|383.04|385.84|383.04|385.67|382.87|0
1629851510000|2021-08-25 00:31:50|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629851530000|2021-08-25 00:32:10|385.51|382.71|385.59|382.79|385.59|382.79|385.51|382.71|0
1629851540000|2021-08-25 00:32:20|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629851550000|2021-08-25 00:32:30|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1629851570000|2021-08-25 00:32:50|385.67|382.87|385.67|382.87|385.75|382.95|385.67|382.87|0
1629851580000|2021-08-25 00:33:00|385.84|383.04|385.67|382.87|385.84|383.04|385.67|382.87|0
1629851590000|2021-08-25 00:33:10|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1629851660000|2021-08-25 00:34:20|386|383.2|385.84|383.04|386|383.2|385.84|383.04|0
1629851670000|2021-08-25 00:34:30|386|383.2|386|383.2|386|383.2|386|383.2|0
1629851680000|2021-08-25 00:34:40|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1629851690000|2021-08-25 00:34:50|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1629851700000|2021-08-25 00:35:00|386|383.2|386|383.2|386|383.2|386|383.2|0
1629851710000|2021-08-25 00:35:10|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1629851740000|2021-08-25 00:35:40|386|383.2|386|383.2|386|383.2|386|383.2|0
1629851760000|2021-08-25 00:36:00|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1629851770000|2021-08-25 00:36:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629851860000|2021-08-25 00:37:40|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629851870000|2021-08-25 00:37:50|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629851890000|2021-08-25 00:38:10|385.75|382.95|385.83|383.03|385.83|383.03|385.75|382.95|0
1629851910000|2021-08-25 00:38:30|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629851920000|2021-08-25 00:38:40|385.75|382.95|385.67|382.87|385.75|382.95|385.67|382.87|0
1629851930000|2021-08-25 00:38:50|385.58|382.78|385.51|382.71|385.58|382.78|385.51|382.71|0
1629851980000|2021-08-25 00:39:40|385.5|382.7|385.67|382.87|385.67|382.87|385.5|382.7|0
1629852050000|2021-08-25 00:40:50|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629852070000|2021-08-25 00:41:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629852080000|2021-08-25 00:41:20|385.5|382.7|385.5|382.7|385.67|382.87|385.5|382.7|0
1629852090000|2021-08-25 00:41:30|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1629852100000|2021-08-25 00:41:40|385.5|382.7|385.34|382.54|385.5|382.7|385.34|382.54|0
1629852110000|2021-08-25 00:41:50|385.5|382.7|385.58|382.78|385.58|382.78|385.5|382.7|0
1629852120000|2021-08-25 00:42:00|385.5|382.7|385.67|382.87|385.67|382.87|385.5|382.7|0
1629852130000|2021-08-25 00:42:10|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629852140000|2021-08-25 00:42:20|385.58|382.78|385.67|382.87|385.67|382.87|385.5|382.7|0
1629852150000|2021-08-25 00:42:30|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629852210000|2021-08-25 00:43:30|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1629852220000|2021-08-25 00:43:40|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629852230000|2021-08-25 00:43:50|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1629852240000|2021-08-25 00:44:00|385.18|382.38|385.34|382.54|385.34|382.54|385.18|382.38|0
1629852260000|2021-08-25 00:44:20|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629852270000|2021-08-25 00:44:30|385.34|382.54|385.5|382.7|385.5|382.7|385.34|382.54|0
1629852290000|2021-08-25 00:44:50|385.42|382.62|385.34|382.54|385.42|382.62|385.34|382.54|0
1629852300000|2021-08-25 00:45:00|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629852310000|2021-08-25 00:45:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629852340000|2021-08-25 00:45:40|385.75|382.95|385.67|382.87|385.75|382.95|385.67|382.87|0
1629852350000|2021-08-25 00:45:50|385.75|382.95|385.67|382.87|385.75|382.95|385.67|382.87|0
1629852380000|2021-08-25 00:46:20|385.58|382.78|385.67|382.87|385.67|382.87|385.58|382.78|0
1629852400000|2021-08-25 00:46:40|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1629852410000|2021-08-25 00:46:50|385.83|383.03|385.83|383.03|385.83|383.03|385.74|382.94|0
1629852480000|2021-08-25 00:48:00|385.99|383.19|385.83|383.03|385.99|383.19|385.83|383.03|0
1629852490000|2021-08-25 00:48:10|385.99|383.19|385.91|383.11|385.99|383.19|385.91|383.11|0
1629852500000|2021-08-25 00:48:20|385.83|383.03|385.91|383.11|385.91|383.11|385.83|383.03|0
1629852510000|2021-08-25 00:48:30|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1629852540000|2021-08-25 00:49:00|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629852550000|2021-08-25 00:49:10|385.66|382.86|385.83|383.03|385.83|383.03|385.66|382.86|0
1629852560000|2021-08-25 00:49:20|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629852570000|2021-08-25 00:49:30|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1629852580000|2021-08-25 00:49:40|385.74|382.94|385.66|382.86|385.74|382.94|385.66|382.86|0
1629852610000|2021-08-25 00:50:10|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1629852620000|2021-08-25 00:50:20|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629852640000|2021-08-25 00:50:40|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1629852650000|2021-08-25 00:50:50|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1629852660000|2021-08-25 00:51:00|385.66|382.86|385.83|383.03|385.83|383.03|385.66|382.86|0
1629852700000|2021-08-25 00:51:40|385.74|382.94|385.66|382.86|385.74|382.94|385.66|382.86|0
1629852730000|2021-08-25 00:52:10|385.74|382.94|385.66|382.86|385.74|382.94|385.66|382.86|0
1629852750000|2021-08-25 00:52:30|385.5|382.7|385.58|382.78|385.66|382.86|385.5|382.7|0
1629852760000|2021-08-25 00:52:40|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629852780000|2021-08-25 00:53:00|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1629852790000|2021-08-25 00:53:10|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629852840000|2021-08-25 00:54:00|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629852850000|2021-08-25 00:54:10|385.58|382.78|385.5|382.7|385.58|382.78|385.5|382.7|0
1629852860000|2021-08-25 00:54:20|385.58|382.78|385.66|382.86|385.66|382.86|385.5|382.7|0
1629852870000|2021-08-25 00:54:30|385.58|382.78|385.5|382.7|385.58|382.78|385.5|382.7|0
1629852880000|2021-08-25 00:54:40|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629852900000|2021-08-25 00:55:00|385.58|382.78|385.5|382.7|385.66|382.86|385.5|382.7|0
1629852910000|2021-08-25 00:55:10|385.66|382.86|385.5|382.7|385.66|382.86|385.5|382.7|0
1629852990000|2021-08-25 00:56:30|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1629853020000|2021-08-25 00:57:00|385.17|382.37|385.25|382.45|385.25|382.45|385.17|382.37|0
1629853030000|2021-08-25 00:57:10|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1629853040000|2021-08-25 00:57:20|385.5|382.7|385.33|382.53|385.5|382.7|385.33|382.53|0
1629853060000|2021-08-25 00:57:40|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629853080000|2021-08-25 00:58:00|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1629853090000|2021-08-25 00:58:10|385.41|382.61|385.5|382.7|385.5|382.7|385.33|382.53|0
1629853130000|2021-08-25 00:58:50|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629853140000|2021-08-25 00:59:00|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629853190000|2021-08-25 00:59:50|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1629853200000|2021-08-25 01:00:00|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629853220000|2021-08-25 01:00:20|385.25|382.45|385.17|382.37|385.25|382.45|385.17|382.37|0
1629853230000|2021-08-25 01:00:30|385.25|382.45|385.33|382.53|385.33|382.53|385.25|382.45|0
1629853250000|2021-08-25 01:00:50|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629853260000|2021-08-25 01:01:00|385|382.2|385|382.2|385|382.2|385|382.2|0
1629853270000|2021-08-25 01:01:10|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629853280000|2021-08-25 01:01:20|385|382.2|384.84|382.04|385|382.2|384.84|382.04|0
1629853290000|2021-08-25 01:01:30|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629853300000|2021-08-25 01:01:40|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629853310000|2021-08-25 01:01:50|385|382.2|385|382.2|385|382.2|385|382.2|0
1629853320000|2021-08-25 01:02:00|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629853330000|2021-08-25 01:02:10|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629853340000|2021-08-25 01:02:20|384.59|381.79|384.68|381.88|384.68|381.88|384.51|381.71|0
1629853350000|2021-08-25 01:02:30|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629853370000|2021-08-25 01:02:50|384.68|381.88|384.84|382.04|384.84|382.04|384.68|381.88|0
1629853380000|2021-08-25 01:03:00|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629853390000|2021-08-25 01:03:10|384.59|381.79|384.51|381.71|384.68|381.88|384.51|381.71|0
1629853400000|2021-08-25 01:03:20|384.68|381.88|384.84|382.04|384.84|382.04|384.68|381.88|0
1629853410000|2021-08-25 01:03:30|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629853420000|2021-08-25 01:03:40|384.51|381.71|384.68|381.88|384.68|381.88|384.51|381.71|0
1629853430000|2021-08-25 01:03:50|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629853450000|2021-08-25 01:04:10|385|382.2|385|382.2|385|382.2|385|382.2|0
1629853500000|2021-08-25 01:05:00|385.17|382.37|385.08|382.28|385.17|382.37|385|382.2|0
1629853510000|2021-08-25 01:05:10|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629853520000|2021-08-25 01:05:20|385.33|382.53|385.25|382.45|385.33|382.53|385.25|382.45|0
1629853530000|2021-08-25 01:05:30|385.33|382.53|385.17|382.37|385.33|382.53|385.17|382.37|0
1629853540000|2021-08-25 01:05:40|385.33|382.53|385.17|382.37|385.33|382.53|385.17|382.37|0
1629853550000|2021-08-25 01:05:50|385.24|382.44|385.33|382.53|385.33|382.53|385.17|382.37|0
1629853560000|2021-08-25 01:06:00|385.24|382.44|385.17|382.37|385.24|382.44|385.17|382.37|0
1629853590000|2021-08-25 01:06:30|385|382.2|385.17|382.37|385.17|382.37|385|382.2|0
1629853620000|2021-08-25 01:07:00|385.33|382.53|385.33|382.53|385.33|382.53|385.24|382.44|0
1629853640000|2021-08-25 01:07:20|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629853660000|2021-08-25 01:07:40|385|382.2|385|382.2|385|382.2|385|382.2|0
1629853670000|2021-08-25 01:07:50|385.17|382.37|385.17|382.37|385.17|382.37|385|382.2|0
1629853690000|2021-08-25 01:08:10|385|382.2|385|382.2|385|382.2|385|382.2|0
1629853700000|2021-08-25 01:08:20|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629853730000|2021-08-25 01:08:50|385|382.2|385|382.2|385|382.2|385|382.2|0
1629853740000|2021-08-25 01:09:00|384.84|382.04|384.84|382.04|385|382.2|384.84|382.04|0
1629853760000|2021-08-25 01:09:20|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1629853770000|2021-08-25 01:09:30|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629853800000|2021-08-25 01:10:00|384.84|382.04|384.67|381.87|384.84|382.04|384.67|381.87|0
1629853810000|2021-08-25 01:10:10|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629853850000|2021-08-25 01:10:50|385|382.2|385|382.2|385|382.2|385|382.2|0
1629853890000|2021-08-25 01:11:30|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629853910000|2021-08-25 01:11:50|384.91|382.11|385|382.2|385|382.2|384.91|382.11|0
1629854020000|2021-08-25 01:13:40|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1629854030000|2021-08-25 01:13:50|385.08|382.28|385.16|382.36|385.16|382.36|385.08|382.28|0
1629854070000|2021-08-25 01:14:30|385|382.2|385|382.2|385|382.2|385|382.2|0
1629854080000|2021-08-25 01:14:40|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1629854090000|2021-08-25 01:14:50|385|382.2|385|382.2|385.16|382.36|385|382.2|0
1629854100000|2021-08-25 01:15:00|385.16|382.36|385.33|382.53|385.33|382.53|385.16|382.36|0
1629854110000|2021-08-25 01:15:10|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1629854120000|2021-08-25 01:15:20|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1629854130000|2021-08-25 01:15:30|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629854140000|2021-08-25 01:15:40|385.33|382.53|385.49|382.69|385.49|382.69|385.33|382.53|0
1629854150000|2021-08-25 01:15:50|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629854160000|2021-08-25 01:16:00|385.57|382.77|385.82|383.02|385.82|383.02|385.57|382.77|0
1629854190000|2021-08-25 01:16:30|385.98|383.18|385.82|383.02|385.98|383.18|385.82|383.02|0
1629854210000|2021-08-25 01:16:50|385.65|382.85|385.82|383.02|385.82|383.02|385.65|382.85|0
1629854230000|2021-08-25 01:17:10|385.65|382.85|385.82|383.02|385.82|383.02|385.65|382.85|0
1629854240000|2021-08-25 01:17:20|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629854250000|2021-08-25 01:17:30|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629854330000|2021-08-25 01:18:50|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629854350000|2021-08-25 01:19:10|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629854360000|2021-08-25 01:19:20|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629854380000|2021-08-25 01:19:40|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629854390000|2021-08-25 01:19:50|385.65|382.85|385.49|382.69|385.65|382.85|385.49|382.69|0
1629854400000|2021-08-25 01:20:00|385.65|382.85|385.49|382.69|385.65|382.85|385.49|382.69|0
1629854410000|2021-08-25 01:20:10|385.65|382.85|385.82|383.02|385.82|383.02|385.65|382.85|0
1629854430000|2021-08-25 01:20:30|385.73|382.93|385.65|382.85|385.73|382.93|385.65|382.85|0
1629854440000|2021-08-25 01:20:40|385.73|382.93|385.82|383.02|385.82|383.02|385.73|382.93|0
1629854480000|2021-08-25 01:21:20|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629854490000|2021-08-25 01:21:30|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629854500000|2021-08-25 01:21:40|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629854520000|2021-08-25 01:22:00|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629854540000|2021-08-25 01:22:20|385.73|382.93|385.65|382.85|385.73|382.93|385.65|382.85|0
1629854580000|2021-08-25 01:23:00|385.57|382.77|385.65|382.85|385.65|382.85|385.57|382.77|0
1629854590000|2021-08-25 01:23:10|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629854600000|2021-08-25 01:23:20|385.65|382.85|385.73|382.93|385.73|382.93|385.65|382.85|0
1629854610000|2021-08-25 01:23:30|385.65|382.85|385.73|382.93|385.73|382.93|385.65|382.85|0
1629854620000|2021-08-25 01:23:40|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629854640000|2021-08-25 01:24:00|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629854650000|2021-08-25 01:24:10|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1629854660000|2021-08-25 01:24:20|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629854670000|2021-08-25 01:24:30|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1629854700000|2021-08-25 01:25:00|385.4|382.6|385.32|382.52|385.4|382.6|385.32|382.52|0
1629854710000|2021-08-25 01:25:10|385.49|382.69|385.32|382.52|385.49|382.69|385.32|382.52|0
1629854720000|2021-08-25 01:25:20|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629854810000|2021-08-25 01:26:50|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629854820000|2021-08-25 01:27:00|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629854830000|2021-08-25 01:27:10|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629854840000|2021-08-25 01:27:20|385.32|382.52|385.16|382.36|385.32|382.52|385.16|382.36|0
1629854850000|2021-08-25 01:27:30|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1629854880000|2021-08-25 01:28:00|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1629854900000|2021-08-25 01:28:20|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1629854910000|2021-08-25 01:28:30|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1629854940000|2021-08-25 01:29:00|385.32|382.52|385.16|382.36|385.32|382.52|385.16|382.36|0
1629854960000|2021-08-25 01:29:20|384.99|382.19|385.16|382.36|385.16|382.36|384.99|382.19|0
1629854970000|2021-08-25 01:29:30|384.99|382.19|384.99|382.19|384.99|382.19|384.99|382.19|0
1629854980000|2021-08-25 01:29:40|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1629855000000|2021-08-25 01:30:00|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1629855010000|2021-08-25 01:30:10|385.16|382.36|385.16|382.36|385.32|382.52|385.16|382.36|0
1629855030000|2021-08-25 01:30:30|385.07|382.27|385.07|382.27|385.07|382.27|385.07|382.27|0
1629855040000|2021-08-25 01:30:40|384.99|382.19|385.16|382.36|385.16|382.36|384.99|382.19|0
1629855050000|2021-08-25 01:30:50|385.23|382.43|385.16|382.36|385.23|382.43|385.16|382.36|0
1629855060000|2021-08-25 01:31:00|384.99|382.19|384.99|382.19|384.99|382.19|384.99|382.19|0
1629855080000|2021-08-25 01:31:20|385.16|382.36|384.99|382.19|385.16|382.36|384.99|382.19|0
1629855090000|2021-08-25 01:31:30|384.83|382.03|384.83|382.03|384.91|382.11|384.83|382.03|0
1629855100000|2021-08-25 01:31:40|384.91|382.11|384.99|382.19|384.99|382.19|384.91|382.11|0
1629855140000|2021-08-25 01:32:20|384.83|382.03|384.99|382.19|384.99|382.19|384.83|382.03|0
1629855150000|2021-08-25 01:32:30|384.91|382.11|384.99|382.19|384.99|382.19|384.91|382.11|0
1629855170000|2021-08-25 01:32:50|385.07|382.27|384.99|382.19|385.07|382.27|384.99|382.19|0
1629855200000|2021-08-25 01:33:20|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1629855210000|2021-08-25 01:33:30|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1629855220000|2021-08-25 01:33:40|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1629855230000|2021-08-25 01:33:50|385.23|382.43|385.32|382.52|385.32|382.52|385.23|382.43|0
1629855240000|2021-08-25 01:34:00|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629855250000|2021-08-25 01:34:10|385.32|382.52|385.48|382.68|385.48|382.68|385.32|382.52|0
1629855260000|2021-08-25 01:34:20|385.65|382.85|385.81|383.01|385.81|383.01|385.65|382.85|0
1629855270000|2021-08-25 01:34:30|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629855280000|2021-08-25 01:34:40|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629855310000|2021-08-25 01:35:10|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629855330000|2021-08-25 01:35:30|385.48|382.68|385.65|382.85|385.65|382.85|385.48|382.68|0
1629855360000|2021-08-25 01:36:00|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629855370000|2021-08-25 01:36:10|385.65|382.85|385.48|382.68|385.65|382.85|385.48|382.68|0
1629855410000|2021-08-25 01:36:50|385.4|382.6|385.32|382.52|385.4|382.6|385.32|382.52|0
1629855470000|2021-08-25 01:37:50|385.15|382.35|385.23|382.43|385.23|382.43|385.15|382.35|0
1629855480000|2021-08-25 01:38:00|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1629855520000|2021-08-25 01:38:40|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1629855540000|2021-08-25 01:39:00|385.48|382.68|385.39|382.59|385.48|382.68|385.39|382.59|0
1629855550000|2021-08-25 01:39:10|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629855560000|2021-08-25 01:39:20|385.64|382.84|385.56|382.76|385.64|382.84|385.56|382.76|0
1629855570000|2021-08-25 01:39:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629855590000|2021-08-25 01:39:50|385.81|383.01|385.64|382.84|385.81|383.01|385.64|382.84|0
1629855600000|2021-08-25 01:40:00|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629855610000|2021-08-25 01:40:10|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629855640000|2021-08-25 01:40:40|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629855660000|2021-08-25 01:41:00|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629855670000|2021-08-25 01:41:10|385.81|383.01|385.64|382.84|385.81|383.01|385.64|382.84|0
1629855680000|2021-08-25 01:41:20|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629855710000|2021-08-25 01:41:50|385.97|383.17|385.97|383.17|385.97|383.17|385.97|383.17|0
1629855730000|2021-08-25 01:42:10|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629855740000|2021-08-25 01:42:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629855750000|2021-08-25 01:42:30|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629855780000|2021-08-25 01:43:00|385.97|383.17|385.97|383.17|385.97|383.17|385.97|383.17|0
1629855790000|2021-08-25 01:43:10|385.81|383.01|385.81|383.01|385.97|383.17|385.81|383.01|0
1629855810000|2021-08-25 01:43:30|385.97|383.17|385.81|383.01|385.97|383.17|385.81|383.01|0
1629855820000|2021-08-25 01:43:40|385.64|382.84|385.81|383.01|385.81|383.01|385.64|382.84|0
1629855830000|2021-08-25 01:43:50|385.72|382.92|385.81|383.01|385.81|383.01|385.72|382.92|0
1629855840000|2021-08-25 01:44:00|385.64|382.84|385.81|383.01|385.81|383.01|385.64|382.84|0
1629855860000|2021-08-25 01:44:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629855870000|2021-08-25 01:44:30|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629855880000|2021-08-25 01:44:40|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629855920000|2021-08-25 01:45:20|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629855940000|2021-08-25 01:45:40|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629855960000|2021-08-25 01:46:00|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629855970000|2021-08-25 01:46:10|385.8|383|385.8|383|385.8|383|385.8|383|0
1629856020000|2021-08-25 01:47:00|385.97|383.17|385.8|383|385.97|383.17|385.8|383|0
1629856040000|2021-08-25 01:47:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629856070000|2021-08-25 01:47:50|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629856080000|2021-08-25 01:48:00|385.64|382.84|385.55|382.75|385.64|382.84|385.55|382.75|0
1629856090000|2021-08-25 01:48:10|385.64|382.84|385.64|382.84|385.64|382.84|385.48|382.68|0
1629856100000|2021-08-25 01:48:20|385.48|382.68|385.31|382.51|385.48|382.68|385.31|382.51|0
1629856110000|2021-08-25 01:48:30|385.15|382.35|385.31|382.51|385.31|382.51|385.15|382.35|0
1629856130000|2021-08-25 01:48:50|385.15|382.35|385.31|382.51|385.31|382.51|385.15|382.35|0
1629856160000|2021-08-25 01:49:20|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629856180000|2021-08-25 01:49:40|385.39|382.59|385.31|382.51|385.39|382.59|385.31|382.51|0
1629856220000|2021-08-25 01:50:20|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629856230000|2021-08-25 01:50:30|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1629856280000|2021-08-25 01:51:20|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629856290000|2021-08-25 01:51:30|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1629856300000|2021-08-25 01:51:40|385.15|382.35|385.31|382.51|385.31|382.51|385.15|382.35|0
1629856310000|2021-08-25 01:51:50|385.23|382.43|385.15|382.35|385.23|382.43|385.15|382.35|0
1629856320000|2021-08-25 01:52:00|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1629856330000|2021-08-25 01:52:10|385.15|382.35|385.31|382.51|385.31|382.51|385.15|382.35|0
1629856360000|2021-08-25 01:52:40|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1629856380000|2021-08-25 01:53:00|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629856400000|2021-08-25 01:53:20|384.82|382.02|384.82|382.02|384.98|382.18|384.82|382.02|0
1629856440000|2021-08-25 01:54:00|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629856470000|2021-08-25 01:54:30|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1629856480000|2021-08-25 01:54:40|384.98|382.18|385.15|382.35|385.15|382.35|384.98|382.18|0
1629856490000|2021-08-25 01:54:50|385.06|382.26|385.15|382.35|385.15|382.35|384.98|382.18|0
1629856500000|2021-08-25 01:55:00|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629856510000|2021-08-25 01:55:10|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1629856550000|2021-08-25 01:55:50|384.98|382.18|385.15|382.35|385.15|382.35|384.98|382.18|0
1629856570000|2021-08-25 01:56:10|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629856590000|2021-08-25 01:56:30|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1629856610000|2021-08-25 01:56:50|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629856620000|2021-08-25 01:57:00|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629856640000|2021-08-25 01:57:20|384.9|382.1|384.98|382.18|384.98|382.18|384.9|382.1|0
1629856650000|2021-08-25 01:57:30|384.82|382.02|384.98|382.18|384.98|382.18|384.82|382.02|0
1629856660000|2021-08-25 01:57:40|384.82|382.02|384.82|382.02|384.82|382.02|384.82|382.02|0
1629856680000|2021-08-25 01:58:00|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629856690000|2021-08-25 01:58:10|384.82|382.02|384.82|382.02|384.82|382.02|384.82|382.02|0
1629856700000|2021-08-25 01:58:20|384.73|381.93|384.82|382.02|384.82|382.02|384.73|381.93|0
1629856730000|2021-08-25 01:58:50|384.89|382.09|384.82|382.02|384.89|382.09|384.82|382.02|0
1629856760000|2021-08-25 01:59:20|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629856780000|2021-08-25 01:59:40|384.82|382.02|384.82|382.02|384.98|382.18|384.82|382.02|0
1629856800000|2021-08-25 02:00:00|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1629856810000|2021-08-25 02:00:10|384.82|382.02|384.98|382.18|384.98|382.18|384.82|382.02|0
1629856830000|2021-08-25 02:00:30|384.82|382.02|384.82|382.02|384.82|382.02|384.82|382.02|0
1629856850000|2021-08-25 02:00:50|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629856860000|2021-08-25 02:01:00|384.82|382.02|384.82|382.02|384.82|382.02|384.82|382.02|0
1629856870000|2021-08-25 02:01:10|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629856890000|2021-08-25 02:01:30|384.82|382.02|384.82|382.02|384.82|382.02|384.82|382.02|0
1629856900000|2021-08-25 02:01:40|384.98|382.18|384.81|382.01|384.98|382.18|384.81|382.01|0
1629856920000|2021-08-25 02:02:00|384.73|381.93|384.81|382.01|384.81|382.01|384.73|381.93|0
1629856970000|2021-08-25 02:02:50|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629856980000|2021-08-25 02:03:00|384.81|382.01|384.81|382.01|384.81|382.01|384.81|382.01|0
1629857000000|2021-08-25 02:03:20|384.98|382.18|384.89|382.09|384.98|382.18|384.89|382.09|0
1629857010000|2021-08-25 02:03:30|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1629857020000|2021-08-25 02:03:40|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629857070000|2021-08-25 02:04:30|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1629857080000|2021-08-25 02:04:40|385.14|382.34|385.31|382.51|385.31|382.51|385.14|382.34|0
1629857090000|2021-08-25 02:04:50|385.14|382.34|385.31|382.51|385.31|382.51|385.14|382.34|0
1629857100000|2021-08-25 02:05:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629857140000|2021-08-25 02:05:40|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629857150000|2021-08-25 02:05:50|385.47|382.67|385.3|382.5|385.47|382.67|385.3|382.5|0
1629857160000|2021-08-25 02:06:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629857180000|2021-08-25 02:06:20|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1629857190000|2021-08-25 02:06:30|385.47|382.67|385.38|382.58|385.47|382.67|385.38|382.58|0
1629857200000|2021-08-25 02:06:40|385.47|382.67|385.3|382.5|385.47|382.67|385.3|382.5|0
1629857270000|2021-08-25 02:07:50|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629857280000|2021-08-25 02:08:00|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629857340000|2021-08-25 02:09:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629857360000|2021-08-25 02:09:20|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629857370000|2021-08-25 02:09:30|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1629857380000|2021-08-25 02:09:40|385.3|382.5|385.14|382.34|385.3|382.5|385.14|382.34|0
1629857400000|2021-08-25 02:10:00|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629857410000|2021-08-25 02:10:10|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629857440000|2021-08-25 02:10:40|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629857450000|2021-08-25 02:10:50|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629857500000|2021-08-25 02:11:40|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629857540000|2021-08-25 02:12:20|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629857550000|2021-08-25 02:12:30|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1629857560000|2021-08-25 02:12:40|385.47|382.67|385.3|382.5|385.47|382.67|385.3|382.5|0
1629857580000|2021-08-25 02:13:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629857590000|2021-08-25 02:13:10|385.3|382.5|385.38|382.58|385.38|382.58|385.3|382.5|0
1629857600000|2021-08-25 02:13:20|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629857610000|2021-08-25 02:13:30|385.38|382.58|385.3|382.5|385.38|382.58|385.3|382.5|0
1629857620000|2021-08-25 02:13:40|385.38|382.58|385.3|382.5|385.38|382.58|385.3|382.5|0
1629857640000|2021-08-25 02:14:00|385.22|382.42|385.14|382.34|385.22|382.42|385.14|382.34|0
1629857660000|2021-08-25 02:14:20|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1629857670000|2021-08-25 02:14:30|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629857720000|2021-08-25 02:15:20|385.05|382.25|385.14|382.34|385.14|382.34|385.05|382.25|0
1629857750000|2021-08-25 02:15:50|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1629857770000|2021-08-25 02:16:10|384.89|382.09|384.97|382.17|384.97|382.17|384.81|382.01|0
1629857790000|2021-08-25 02:16:30|384.81|382.01|384.81|382.01|384.97|382.17|384.81|382.01|0
1629857810000|2021-08-25 02:16:50|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1629857820000|2021-08-25 02:17:00|385.14|382.34|384.97|382.17|385.14|382.34|384.97|382.17|0
1629857850000|2021-08-25 02:17:30|384.81|382.01|384.81|382.01|384.81|382.01|384.81|382.01|0
1629857860000|2021-08-25 02:17:40|384.97|382.17|384.97|382.17|384.97|382.17|384.89|382.09|0
1629857870000|2021-08-25 02:17:50|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629857880000|2021-08-25 02:18:00|384.97|382.17|385.05|382.25|385.05|382.25|384.97|382.17|0
1629857890000|2021-08-25 02:18:10|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1629857900000|2021-08-25 02:18:20|385.05|382.25|384.97|382.17|385.05|382.25|384.97|382.17|0
1629857940000|2021-08-25 02:19:00|384.81|382.01|384.64|381.84|384.81|382.01|384.64|381.84|0
1629857960000|2021-08-25 02:19:20|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1629857970000|2021-08-25 02:19:30|384.64|381.84|384.48|381.68|384.64|381.84|384.48|381.68|0
1629857980000|2021-08-25 02:19:40|384.64|381.84|384.48|381.68|384.64|381.84|384.48|381.68|0
1629858000000|2021-08-25 02:20:00|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1629858010000|2021-08-25 02:20:10|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1629858020000|2021-08-25 02:20:20|384.32|381.52|384.48|381.68|384.48|381.68|384.32|381.52|0
1629858070000|2021-08-25 02:21:10|384.32|381.52|384.32|381.52|384.48|381.68|384.32|381.52|0
1629858100000|2021-08-25 02:21:40|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1629858110000|2021-08-25 02:21:50|384.64|381.84|384.48|381.68|384.64|381.84|384.48|381.68|0
1629858120000|2021-08-25 02:22:00|384.64|381.84|384.64|381.84|384.64|381.84|384.56|381.76|0
1629858150000|2021-08-25 02:22:30|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1629858170000|2021-08-25 02:22:50|384.39|381.59|384.48|381.68|384.48|381.68|384.39|381.59|0
1629858180000|2021-08-25 02:23:00|384.31|381.51|384.31|381.51|384.48|381.68|384.31|381.51|0
1629858190000|2021-08-25 02:23:10|384.15|381.35|384.15|381.35|384.15|381.35|384.15|381.35|0
1629858230000|2021-08-25 02:23:50|383.99|381.19|383.99|381.19|383.99|381.19|383.99|381.19|0
1629858240000|2021-08-25 02:24:00|383.82|381.02|383.17|380.37|383.82|381.02|383.01|380.21|0
1629858250000|2021-08-25 02:24:10|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1629858270000|2021-08-25 02:24:30|382.84|380.04|382.84|380.04|382.84|380.04|382.68|379.88|0
1629858280000|2021-08-25 02:24:40|383.01|380.21|382.84|380.04|383.01|380.21|382.84|380.04|0
1629858290000|2021-08-25 02:24:50|382.68|379.88|382.68|379.88|382.68|379.88|382.68|379.88|0
1629858300000|2021-08-25 02:25:00|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1629858310000|2021-08-25 02:25:10|382.68|379.88|382.68|379.88|382.68|379.88|382.68|379.88|0
1629858320000|2021-08-25 02:25:20|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1629858330000|2021-08-25 02:25:30|383.01|380.21|383|380.2|383.01|380.21|382.84|380.04|0
1629858340000|2021-08-25 02:25:40|382.84|380.04|383|380.2|383|380.2|382.84|380.04|0
1629858350000|2021-08-25 02:25:50|383.17|380.37|383.17|380.37|383.17|380.37|383|380.2|0
1629858360000|2021-08-25 02:26:00|383|380.2|383.17|380.37|383.17|380.37|383|380.2|0
1629858370000|2021-08-25 02:26:10|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1629858380000|2021-08-25 02:26:20|383.17|380.37|383.17|380.37|383.33|380.53|383.17|380.37|0
1629858390000|2021-08-25 02:26:30|383.33|380.53|383.17|380.37|383.33|380.53|383.17|380.37|0
1629858400000|2021-08-25 02:26:40|383.33|380.53|383.49|380.69|383.49|380.69|383.33|380.53|0
1629858420000|2021-08-25 02:27:00|383.66|380.86|383.49|380.69|383.66|380.86|383.49|380.69|0
1629858430000|2021-08-25 02:27:10|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1629858440000|2021-08-25 02:27:20|383.49|380.69|383.49|380.69|383.49|380.69|383.33|380.53|0
1629858450000|2021-08-25 02:27:30|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1629858460000|2021-08-25 02:27:40|383.17|380.37|383.17|380.37|383.17|380.37|383|380.2|0
1629858480000|2021-08-25 02:28:00|383.33|380.53|383.25|380.45|383.33|380.53|383.25|380.45|0
1629858490000|2021-08-25 02:28:10|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1629858500000|2021-08-25 02:28:20|383|380.2|383.17|380.37|383.17|380.37|383|380.2|0
1629858510000|2021-08-25 02:28:30|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1629858520000|2021-08-25 02:28:40|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629858530000|2021-08-25 02:28:50|383.33|380.53|383.33|380.53|383.33|380.53|383.17|380.37|0
1629858540000|2021-08-25 02:29:00|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1629858570000|2021-08-25 02:29:30|383|380.2|383|380.2|383|380.2|383|380.2|0
1629858590000|2021-08-25 02:29:50|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1629858600000|2021-08-25 02:30:00|382.68|379.88|383|380.2|383|380.2|382.68|379.88|0
1629858620000|2021-08-25 02:30:20|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1629858630000|2021-08-25 02:30:30|383.33|380.53|383.41|380.61|383.49|380.69|383.33|380.53|0
1629858640000|2021-08-25 02:30:40|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629858650000|2021-08-25 02:30:50|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1629858660000|2021-08-25 02:31:00|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629858670000|2021-08-25 02:31:10|383.57|380.77|383.49|380.69|383.66|380.86|383.49|380.69|0
1629858680000|2021-08-25 02:31:20|383.57|380.77|383.49|380.69|383.57|380.77|383.49|380.69|0
1629858690000|2021-08-25 02:31:30|383.57|380.77|383.49|380.69|383.57|380.77|383.49|380.69|0
1629858700000|2021-08-25 02:31:40|383.66|380.86|383.57|380.77|383.66|380.86|383.57|380.77|0
1629858710000|2021-08-25 02:31:50|383.66|380.86|383.49|380.69|383.66|380.86|383.49|380.69|0
1629858730000|2021-08-25 02:32:10|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1629858770000|2021-08-25 02:32:50|383.17|380.37|383.33|380.53|383.33|380.53|383.17|380.37|0
1629858790000|2021-08-25 02:33:10|383.17|380.37|383.49|380.69|383.49|380.69|383.17|380.37|0
1629858800000|2021-08-25 02:33:20|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1629858810000|2021-08-25 02:33:30|383.49|380.69|383.33|380.53|383.49|380.69|383.33|380.53|0
1629858830000|2021-08-25 02:33:50|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629858840000|2021-08-25 02:34:00|383.66|380.86|383.82|381.02|383.82|381.02|383.66|380.86|0
1629858860000|2021-08-25 02:34:20|383.66|380.86|383.82|381.02|383.82|381.02|383.66|380.86|0
1629858870000|2021-08-25 02:34:30|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1629858900000|2021-08-25 02:35:00|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629858910000|2021-08-25 02:35:10|383.66|380.86|383.65|380.85|383.66|380.86|383.49|380.69|0
1629858920000|2021-08-25 02:35:20|383.82|381.02|383.65|380.85|383.82|381.02|383.65|380.85|0
1629858930000|2021-08-25 02:35:30|383.73|380.93|383.82|381.02|383.82|381.02|383.65|380.85|0
1629858940000|2021-08-25 02:35:40|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1629858950000|2021-08-25 02:35:50|383.82|381.02|383.65|380.85|383.82|381.02|383.65|380.85|0
1629858970000|2021-08-25 02:36:10|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629858980000|2021-08-25 02:36:20|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1629858990000|2021-08-25 02:36:30|383.57|380.77|383.65|380.85|383.65|380.85|383.57|380.77|0
1629859000000|2021-08-25 02:36:40|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1629859010000|2021-08-25 02:36:50|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1629859030000|2021-08-25 02:37:10|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629859040000|2021-08-25 02:37:20|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1629859050000|2021-08-25 02:37:30|383.82|381.02|383.65|380.85|383.82|381.02|383.65|380.85|0
1629859060000|2021-08-25 02:37:40|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1629859070000|2021-08-25 02:37:50|383.65|380.85|383.82|381.02|383.82|381.02|383.65|380.85|0
1629859090000|2021-08-25 02:38:10|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1629859100000|2021-08-25 02:38:20|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1629859110000|2021-08-25 02:38:30|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1629859120000|2021-08-25 02:38:40|383.65|380.85|383.65|380.85|383.82|381.02|383.65|380.85|0
1629859140000|2021-08-25 02:39:00|383.57|380.77|383.49|380.69|383.65|380.85|383.49|380.69|0
1629859150000|2021-08-25 02:39:10|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1629859160000|2021-08-25 02:39:20|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1629859170000|2021-08-25 02:39:30|383.65|380.85|383.82|381.02|383.82|381.02|383.65|380.85|0
1629859180000|2021-08-25 02:39:40|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1629859190000|2021-08-25 02:39:50|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1629859200000|2021-08-25 02:40:00|383.73|380.93|383.65|380.85|383.73|380.93|383.65|380.85|0
1629859210000|2021-08-25 02:40:10|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629859220000|2021-08-25 02:40:20|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1629859230000|2021-08-25 02:40:30|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1629859240000|2021-08-25 02:40:40|383.65|380.85|383.57|380.77|383.65|380.85|383.57|380.77|0
1629859250000|2021-08-25 02:40:50|383.49|380.69|383.65|380.85|383.65|380.85|383.49|380.69|0
1629859260000|2021-08-25 02:41:00|383.57|380.77|383.65|380.85|383.65|380.85|383.57|380.77|0
1629859270000|2021-08-25 02:41:10|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629859290000|2021-08-25 02:41:30|383.57|380.77|383.49|380.69|383.57|380.77|383.49|380.69|0
1629859360000|2021-08-25 02:42:40|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1629859400000|2021-08-25 02:43:20|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629859420000|2021-08-25 02:43:40|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629859450000|2021-08-25 02:44:10|383.65|380.85|383.49|380.69|383.65|380.85|383.49|380.69|0
1629859460000|2021-08-25 02:44:20|383.65|380.85|383.49|380.69|383.65|380.85|383.49|380.69|0
1629859470000|2021-08-25 02:44:30|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629859500000|2021-08-25 02:45:00|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629859510000|2021-08-25 02:45:10|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1629859610000|2021-08-25 02:46:50|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629859690000|2021-08-25 02:48:10|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629859730000|2021-08-25 02:48:50|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629859760000|2021-08-25 02:49:20|383.65|380.85|383.49|380.69|383.65|380.85|383.49|380.69|0
1629859770000|2021-08-25 02:49:30|383.56|380.76|383.49|380.69|383.56|380.76|383.49|380.69|0
1629859790000|2021-08-25 02:49:50|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1629859800000|2021-08-25 02:50:00|383.49|380.69|383.32|380.52|383.49|380.69|383.32|380.52|0
1629859810000|2021-08-25 02:50:10|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1629859830000|2021-08-25 02:50:30|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1629859870000|2021-08-25 02:51:10|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629859910000|2021-08-25 02:51:50|383.16|380.36|383.32|380.52|383.32|380.52|383.16|380.36|0
1629859940000|2021-08-25 02:52:20|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1629859960000|2021-08-25 02:52:40|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629859980000|2021-08-25 02:53:00|383.24|380.44|383.32|380.52|383.32|380.52|383.24|380.44|0
1629860000000|2021-08-25 02:53:20|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1629860010000|2021-08-25 02:53:30|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629860040000|2021-08-25 02:54:00|383.16|380.36|383.32|380.52|383.32|380.52|383.16|380.36|0
1629860050000|2021-08-25 02:54:10|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1629860090000|2021-08-25 02:54:50|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629860110000|2021-08-25 02:55:10|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1629860120000|2021-08-25 02:55:20|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629860130000|2021-08-25 02:55:30|383.16|380.36|383.32|380.52|383.32|380.52|383.16|380.36|0
1629860140000|2021-08-25 02:55:40|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1629860170000|2021-08-25 02:56:10|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629860180000|2021-08-25 02:56:20|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1629860190000|2021-08-25 02:56:30|383.32|380.52|383.16|380.36|383.32|380.52|383.16|380.36|0
1629860210000|2021-08-25 02:56:50|383.23|380.43|383.32|380.52|383.32|380.52|383.23|380.43|0
1629860220000|2021-08-25 02:57:00|383.23|380.43|383.16|380.36|383.23|380.43|383.16|380.36|0
1629860230000|2021-08-25 02:57:10|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629860260000|2021-08-25 02:57:40|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1629860290000|2021-08-25 02:58:10|383.56|380.76|383.65|380.85|383.65|380.85|383.56|380.76|0
1629860340000|2021-08-25 02:59:00|383.64|380.84|383.48|380.68|383.64|380.84|383.48|380.68|0
1629860360000|2021-08-25 02:59:20|383.64|380.84|383.48|380.68|383.64|380.84|383.48|380.68|0
1629860400000|2021-08-25 03:00:00|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1629860410000|2021-08-25 03:00:10|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1629860420000|2021-08-25 03:00:20|382.99|380.19|383.15|380.35|383.15|380.35|382.99|380.19|0
1629860430000|2021-08-25 03:00:30|382.99|380.19|383.15|380.35|383.15|380.35|382.99|380.19|0
1629860460000|2021-08-25 03:01:00|383.32|380.52|383.15|380.35|383.32|380.52|383.15|380.35|0
1629860490000|2021-08-25 03:01:30|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1629860500000|2021-08-25 03:01:40|383.15|380.35|382.83|380.03|383.15|380.35|382.83|380.03|0
1629860510000|2021-08-25 03:01:50|382.74|379.94|382.83|380.03|382.83|380.03|382.74|379.94|0
1629860530000|2021-08-25 03:02:10|382.66|379.86|382.66|379.86|382.83|380.03|382.66|379.86|0
1629860580000|2021-08-25 03:03:00|382.5|379.7|382.5|379.7|382.66|379.86|382.5|379.7|0
1629860600000|2021-08-25 03:03:20|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1629860610000|2021-08-25 03:03:30|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1629860620000|2021-08-25 03:03:40|382.01|379.21|381.85|379.05|382.01|379.21|381.85|379.05|0
1629860630000|2021-08-25 03:03:50|382.01|379.21|382.17|379.37|382.17|379.37|382.01|379.21|0
1629860650000|2021-08-25 03:04:10|382.34|379.54|382.34|379.54|382.34|379.54|382.34|379.54|0
1629860670000|2021-08-25 03:04:30|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1629860700000|2021-08-25 03:05:00|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1629860710000|2021-08-25 03:05:10|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1629860730000|2021-08-25 03:05:30|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1629860740000|2021-08-25 03:05:40|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1629860760000|2021-08-25 03:06:00|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1629860790000|2021-08-25 03:06:30|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1629860810000|2021-08-25 03:06:50|382.66|379.86|382.74|379.94|382.74|379.94|382.66|379.86|0
1629860820000|2021-08-25 03:07:00|382.82|380.02|382.82|380.02|382.82|380.02|382.66|379.86|0
1629860850000|2021-08-25 03:07:30|382.66|379.86|382.82|380.02|382.82|380.02|382.66|379.86|0
1629860860000|2021-08-25 03:07:40|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1629860870000|2021-08-25 03:07:50|383.07|380.27|382.99|380.19|383.07|380.27|382.99|380.19|0
1629860880000|2021-08-25 03:08:00|383.07|380.27|382.99|380.19|383.15|380.35|382.99|380.19|0
1629860890000|2021-08-25 03:08:10|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1629860900000|2021-08-25 03:08:20|382.99|380.19|383.07|380.27|383.15|380.35|382.99|380.19|0
1629860910000|2021-08-25 03:08:30|383.15|380.35|382.99|380.19|383.15|380.35|382.99|380.19|0
1629860920000|2021-08-25 03:08:40|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1629860940000|2021-08-25 03:09:00|382.99|380.19|383.15|380.35|383.15|380.35|382.99|380.19|0
1629860950000|2021-08-25 03:09:10|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1629860960000|2021-08-25 03:09:20|383.15|380.35|383.07|380.27|383.15|380.35|383.07|380.27|0
1629860970000|2021-08-25 03:09:30|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1629860990000|2021-08-25 03:09:50|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1629861010000|2021-08-25 03:10:10|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629861030000|2021-08-25 03:10:30|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1629861040000|2021-08-25 03:10:40|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629861070000|2021-08-25 03:11:10|383.48|380.68|383.31|380.51|383.48|380.68|383.31|380.51|0
1629861120000|2021-08-25 03:12:00|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1629861140000|2021-08-25 03:12:20|383.06|380.26|382.99|380.19|383.06|380.26|382.99|380.19|0
1629861160000|2021-08-25 03:12:40|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1629861200000|2021-08-25 03:13:20|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1629861250000|2021-08-25 03:14:10|383.15|380.35|382.98|380.18|383.15|380.35|382.98|380.18|0
1629861260000|2021-08-25 03:14:20|383.15|380.35|383.06|380.26|383.15|380.35|383.06|380.26|0
1629861270000|2021-08-25 03:14:30|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1629861280000|2021-08-25 03:14:40|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629861300000|2021-08-25 03:15:00|383.15|380.35|383.31|380.51|383.31|380.51|383.15|380.35|0
1629861370000|2021-08-25 03:16:10|383.47|380.67|383.31|380.51|383.47|380.67|383.31|380.51|0
1629861400000|2021-08-25 03:16:40|383.39|380.59|383.31|380.51|383.39|380.59|383.31|380.51|0
1629861410000|2021-08-25 03:16:50|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1629861420000|2021-08-25 03:17:00|383.64|380.84|383.47|380.67|383.64|380.84|383.47|380.67|0
1629861430000|2021-08-25 03:17:10|383.64|380.84|383.64|380.84|383.64|380.84|383.55|380.75|0
1629861440000|2021-08-25 03:17:20|383.47|380.67|383.47|380.67|383.47|380.67|383.31|380.51|0
1629861450000|2021-08-25 03:17:30|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629861500000|2021-08-25 03:18:20|383.39|380.59|383.47|380.67|383.47|380.67|383.39|380.59|0
1629861510000|2021-08-25 03:18:30|383.31|380.51|383.39|380.59|383.39|380.59|383.31|380.51|0
1629861520000|2021-08-25 03:18:40|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1629861540000|2021-08-25 03:19:00|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629861550000|2021-08-25 03:19:10|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1629861580000|2021-08-25 03:19:40|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1629861590000|2021-08-25 03:19:50|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1629861600000|2021-08-25 03:20:00|383.55|380.75|383.47|380.67|383.64|380.84|383.47|380.67|0
1629861630000|2021-08-25 03:20:30|383.31|380.51|383.39|380.59|383.39|380.59|383.31|380.51|0
1629861640000|2021-08-25 03:20:40|383.31|380.51|383.31|380.51|383.47|380.67|383.31|380.51|0
1629861650000|2021-08-25 03:20:50|383.39|380.59|383.31|380.51|383.39|380.59|383.31|380.51|0
1629861660000|2021-08-25 03:21:00|383.39|380.59|383.47|380.67|383.47|380.67|383.39|380.59|0
1629861670000|2021-08-25 03:21:10|383.39|380.59|383.31|380.51|383.39|380.59|383.31|380.51|0
1629861730000|2021-08-25 03:22:10|383.14|380.34|383.14|380.34|383.22|380.42|383.14|380.34|0
1629861750000|2021-08-25 03:22:30|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629861770000|2021-08-25 03:22:50|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1629861780000|2021-08-25 03:23:00|383.31|380.51|383.14|380.34|383.31|380.51|383.14|380.34|0
1629861800000|2021-08-25 03:23:20|383.31|380.51|383.14|380.34|383.31|380.51|383.14|380.34|0
1629861810000|2021-08-25 03:23:30|383.31|380.51|383.14|380.34|383.31|380.51|383.14|380.34|0
1629861820000|2021-08-25 03:23:40|383.22|380.42|383.31|380.51|383.31|380.51|383.14|380.34|0
1629861840000|2021-08-25 03:24:00|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1629861880000|2021-08-25 03:24:40|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629861930000|2021-08-25 03:25:30|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1629861960000|2021-08-25 03:26:00|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1629861990000|2021-08-25 03:26:30|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1629862000000|2021-08-25 03:26:40|382.98|380.18|382.98|380.18|383.06|380.26|382.98|380.18|0
1629862010000|2021-08-25 03:26:50|383.14|380.34|383.14|380.34|383.14|380.34|382.98|380.18|0
1629862050000|2021-08-25 03:27:30|382.98|380.18|382.98|380.18|383.14|380.34|382.98|380.18|0
1629862070000|2021-08-25 03:27:50|383.14|380.34|383.14|380.34|383.14|380.34|383.06|380.26|0
1629862110000|2021-08-25 03:28:30|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629862140000|2021-08-25 03:29:00|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1629862150000|2021-08-25 03:29:10|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1629862160000|2021-08-25 03:29:20|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1629862180000|2021-08-25 03:29:40|383.06|380.26|383.14|380.34|383.14|380.34|383.06|380.26|0
1629862220000|2021-08-25 03:30:20|383.22|380.42|383.3|380.5|383.3|380.5|383.22|380.42|0
1629862230000|2021-08-25 03:30:30|383.47|380.67|383.3|380.5|383.47|380.67|383.3|380.5|0
1629862250000|2021-08-25 03:30:50|383.38|380.58|383.3|380.5|383.38|380.58|383.3|380.5|0
1629862270000|2021-08-25 03:31:10|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1629862290000|2021-08-25 03:31:30|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1629862320000|2021-08-25 03:32:00|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1629862370000|2021-08-25 03:32:50|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1629862410000|2021-08-25 03:33:30|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629862420000|2021-08-25 03:33:40|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1629862430000|2021-08-25 03:33:50|383.71|380.91|383.63|380.83|383.71|380.91|383.63|380.83|0
1629862470000|2021-08-25 03:34:30|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629862490000|2021-08-25 03:34:50|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1629862530000|2021-08-25 03:35:30|384.12|381.32|384.12|381.32|384.12|381.32|383.96|381.16|0
1629862560000|2021-08-25 03:36:00|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1629862590000|2021-08-25 03:36:30|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629862610000|2021-08-25 03:36:50|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1629862630000|2021-08-25 03:37:10|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629862640000|2021-08-25 03:37:20|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1629862650000|2021-08-25 03:37:30|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629862670000|2021-08-25 03:37:50|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1629862680000|2021-08-25 03:38:00|383.79|380.99|383.63|380.83|383.79|380.99|383.63|380.83|0
1629862690000|2021-08-25 03:38:10|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629862700000|2021-08-25 03:38:20|383.63|380.83|383.79|380.99|383.79|380.99|383.63|380.83|0
1629862720000|2021-08-25 03:38:40|383.71|380.91|383.71|380.91|383.79|380.99|383.71|380.91|0
1629862730000|2021-08-25 03:38:50|383.79|380.99|383.63|380.83|383.79|380.99|383.63|380.83|0
1629862780000|2021-08-25 03:39:40|383.79|380.99|383.63|380.83|383.79|380.99|383.63|380.83|0
1629862790000|2021-08-25 03:39:50|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629862800000|2021-08-25 03:40:00|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1629862840000|2021-08-25 03:40:40|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629862860000|2021-08-25 03:41:00|383.71|380.91|383.79|380.99|383.79|380.99|383.71|380.91|0
1629862950000|2021-08-25 03:42:30|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1629862960000|2021-08-25 03:42:40|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629863020000|2021-08-25 03:43:40|383.95|381.15|383.95|381.15|383.95|381.15|383.95|381.15|0
1629863030000|2021-08-25 03:43:50|383.79|380.99|383.63|380.83|383.79|380.99|383.63|380.83|0
1629863040000|2021-08-25 03:44:00|383.79|380.99|383.63|380.83|383.79|380.99|383.63|380.83|0
1629863070000|2021-08-25 03:44:30|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1629863080000|2021-08-25 03:44:40|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1629863090000|2021-08-25 03:44:50|383.79|380.99|383.63|380.83|383.79|380.99|383.63|380.83|0
1629863120000|2021-08-25 03:45:20|383.7|380.9|383.79|380.99|383.79|380.99|383.7|380.9|0
1629863160000|2021-08-25 03:46:00|383.87|381.07|383.87|381.07|383.87|381.07|383.87|381.07|0
1629863170000|2021-08-25 03:46:10|383.79|380.99|383.95|381.15|383.95|381.15|383.79|380.99|0
1629863180000|2021-08-25 03:46:20|383.87|381.07|383.87|381.07|383.87|381.07|383.87|381.07|0
1629863190000|2021-08-25 03:46:30|383.95|381.15|383.95|381.15|383.95|381.15|383.95|381.15|0
1629863200000|2021-08-25 03:46:40|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629863290000|2021-08-25 03:48:10|383.87|381.07|383.87|381.07|383.87|381.07|383.87|381.07|0
1629863300000|2021-08-25 03:48:20|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629863320000|2021-08-25 03:48:40|383.87|381.07|383.79|380.99|383.87|381.07|383.79|380.99|0
1629863340000|2021-08-25 03:49:00|383.95|381.15|383.95|381.15|384.11|381.31|383.95|381.15|0
1629863360000|2021-08-25 03:49:20|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629863370000|2021-08-25 03:49:30|383.95|381.15|383.95|381.15|383.95|381.15|383.95|381.15|0
1629863380000|2021-08-25 03:49:40|384.11|381.31|383.95|381.15|384.11|381.31|383.95|381.15|0
1629863400000|2021-08-25 03:50:00|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629863410000|2021-08-25 03:50:10|383.95|381.15|383.95|381.15|383.95|381.15|383.95|381.15|0
1629863450000|2021-08-25 03:50:50|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629863470000|2021-08-25 03:51:10|383.62|380.82|383.62|380.82|383.62|380.82|383.62|380.82|0
1629863480000|2021-08-25 03:51:20|383.7|380.9|383.62|380.82|383.7|380.9|383.62|380.82|0
1629863490000|2021-08-25 03:51:30|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629863520000|2021-08-25 03:52:00|383.86|381.06|383.79|380.99|383.95|381.15|383.79|380.99|0
1629863530000|2021-08-25 03:52:10|383.95|381.15|383.95|381.15|383.95|381.15|383.95|381.15|0
1629863540000|2021-08-25 03:52:20|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1629863550000|2021-08-25 03:52:30|383.7|380.9|383.7|380.9|383.7|380.9|383.7|380.9|0
1629863560000|2021-08-25 03:52:40|383.62|380.82|383.62|380.82|383.79|380.99|383.62|380.82|0
1629863580000|2021-08-25 03:53:00|383.7|380.9|383.62|380.82|383.7|380.9|383.62|380.82|0
1629863630000|2021-08-25 03:53:50|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1629863640000|2021-08-25 03:54:00|383.29|380.49|383.37|380.57|383.46|380.66|383.29|380.49|0
1629863650000|2021-08-25 03:54:10|383.46|380.66|383.29|380.49|383.46|380.66|383.29|380.49|0
1629863680000|2021-08-25 03:54:40|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1629863690000|2021-08-25 03:54:50|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1629863700000|2021-08-25 03:55:00|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1629863710000|2021-08-25 03:55:10|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1629863720000|2021-08-25 03:55:20|383.29|380.49|383.46|380.66|383.46|380.66|383.29|380.49|0
1629863740000|2021-08-25 03:55:40|383.37|380.57|383.46|380.66|383.46|380.66|383.37|380.57|0
1629863750000|2021-08-25 03:55:50|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1629863790000|2021-08-25 03:56:30|383.37|380.57|383.29|380.49|383.46|380.66|383.29|380.49|0
1629863800000|2021-08-25 03:56:40|383.46|380.66|383.37|380.57|383.46|380.66|383.37|380.57|0
1629863810000|2021-08-25 03:56:50|383.29|380.49|383.46|380.66|383.46|380.66|383.29|380.49|0
1629863820000|2021-08-25 03:57:00|383.29|380.49|383.29|380.49|383.37|380.57|383.29|380.49|0
1629863890000|2021-08-25 03:58:10|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1629863960000|2021-08-25 03:59:20|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1629863970000|2021-08-25 03:59:30|382.8|380|382.97|380.17|382.97|380.17|382.8|380|0
1629863990000|2021-08-25 03:59:50|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1629864100000|2021-08-25 04:01:40|383.04|380.24|383.04|380.24|383.04|380.24|383.04|380.24|0
1629864110000|2021-08-25 04:01:50|382.96|380.16|383.04|380.24|383.04|380.24|382.96|380.16|0
1629864120000|2021-08-25 04:02:00|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629864130000|2021-08-25 04:02:10|382.8|380|382.8|380|382.8|380|382.8|380|0
1629864140000|2021-08-25 04:02:20|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629864160000|2021-08-25 04:02:40|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1629864230000|2021-08-25 04:03:50|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629864240000|2021-08-25 04:04:00|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1629864340000|2021-08-25 04:05:40|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1629864350000|2021-08-25 04:05:50|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1629864360000|2021-08-25 04:06:00|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1629864370000|2021-08-25 04:06:10|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1629864400000|2021-08-25 04:06:40|383.2|380.4|383.29|380.49|383.29|380.49|383.2|380.4|0
1629864410000|2021-08-25 04:06:50|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1629864450000|2021-08-25 04:07:30|382.96|380.16|382.8|380|382.96|380.16|382.8|380|0
1629864460000|2021-08-25 04:07:40|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629864470000|2021-08-25 04:07:50|382.8|380|382.8|380|382.96|380.16|382.8|380|0
1629864570000|2021-08-25 04:09:30|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629864590000|2021-08-25 04:09:50|382.88|380.08|382.8|380|382.88|380.08|382.8|380|0
1629864630000|2021-08-25 04:10:30|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629864640000|2021-08-25 04:10:40|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1629864650000|2021-08-25 04:10:50|382.8|380|382.8|380|382.8|380|382.8|380|0
1629864660000|2021-08-25 04:11:00|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629864770000|2021-08-25 04:12:50|382.8|380|382.8|380|382.8|380|382.8|380|0
1629864780000|2021-08-25 04:13:00|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629864790000|2021-08-25 04:13:10|382.8|380|382.8|380|382.8|380|382.8|380|0
1629864800000|2021-08-25 04:13:20|382.96|380.16|382.8|380|382.96|380.16|382.8|380|0
1629864850000|2021-08-25 04:14:10|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629864910000|2021-08-25 04:15:10|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629864950000|2021-08-25 04:15:50|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1629864960000|2021-08-25 04:16:00|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865020000|2021-08-25 04:17:00|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1629865030000|2021-08-25 04:17:10|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629865040000|2021-08-25 04:17:20|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865050000|2021-08-25 04:17:30|383.2|380.4|383.2|380.4|383.2|380.4|383.12|380.32|0
1629865060000|2021-08-25 04:17:40|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865090000|2021-08-25 04:18:10|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629865100000|2021-08-25 04:18:20|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865110000|2021-08-25 04:18:30|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629865150000|2021-08-25 04:19:10|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865200000|2021-08-25 04:20:00|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629865220000|2021-08-25 04:20:20|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865230000|2021-08-25 04:20:30|383.2|380.4|383.12|380.32|383.2|380.4|383.12|380.32|0
1629865290000|2021-08-25 04:21:30|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629865310000|2021-08-25 04:21:50|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865320000|2021-08-25 04:22:00|383.2|380.4|383.28|380.48|383.28|380.48|383.2|380.4|0
1629865330000|2021-08-25 04:22:10|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865340000|2021-08-25 04:22:20|383.28|380.48|383.12|380.32|383.28|380.48|383.12|380.32|0
1629865350000|2021-08-25 04:22:30|383.28|380.48|383.12|380.32|383.28|380.48|383.12|380.32|0
1629865360000|2021-08-25 04:22:40|383.2|380.4|383.2|380.4|383.28|380.48|383.2|380.4|0
1629865370000|2021-08-25 04:22:50|383.28|380.48|383.2|380.4|383.28|380.48|383.2|380.4|0
1629865380000|2021-08-25 04:23:00|383.12|380.32|383.28|380.48|383.28|380.48|383.12|380.32|0
1629865390000|2021-08-25 04:23:10|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865410000|2021-08-25 04:23:30|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629865450000|2021-08-25 04:24:10|383.12|380.32|383.28|380.48|383.28|380.48|383.12|380.32|0
1629865460000|2021-08-25 04:24:20|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1629865510000|2021-08-25 04:25:10|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629865560000|2021-08-25 04:26:00|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1629865620000|2021-08-25 04:27:00|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629865900000|2021-08-25 04:31:40|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1629865910000|2021-08-25 04:31:50|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629865920000|2021-08-25 04:32:00|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1629865950000|2021-08-25 04:32:30|383.28|380.48|383.36|380.56|383.36|380.56|383.28|380.48|0
1629865960000|2021-08-25 04:32:40|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1629866030000|2021-08-25 04:33:50|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629866060000|2021-08-25 04:34:20|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1629866110000|2021-08-25 04:35:10|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1629866120000|2021-08-25 04:35:20|383.19|380.39|383.28|380.48|383.28|380.48|383.19|380.39|0
1629866300000|2021-08-25 04:38:20|383.35|380.55|383.35|380.55|383.35|380.55|383.28|380.48|0
1629866310000|2021-08-25 04:38:30|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1629866490000|2021-08-25 04:41:30|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1629866500000|2021-08-25 04:41:40|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1629866640000|2021-08-25 04:44:00|382.95|380.15|382.95|380.15|382.95|380.15|382.78|379.98|0
1629866670000|2021-08-25 04:44:30|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1629866730000|2021-08-25 04:45:30|382.95|380.15|383.11|380.31|383.11|380.31|382.95|380.15|0
1629866780000|2021-08-25 04:46:20|383.19|380.39|383.11|380.31|383.27|380.47|383.11|380.31|0
1629866790000|2021-08-25 04:46:30|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1629866820000|2021-08-25 04:47:00|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1629866830000|2021-08-25 04:47:10|382.62|379.82|382.78|379.98|382.78|379.98|382.62|379.82|0
1629867210000|2021-08-25 04:53:30|382.62|379.82|382.78|379.98|382.78|379.98|382.62|379.82|0
1629867460000|2021-08-25 04:57:40|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1629867540000|2021-08-25 04:59:00|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1629867550000|2021-08-25 04:59:10|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1629867560000|2021-08-25 04:59:20|382.29|379.49|382.29|379.49|382.29|379.49|382.2|379.4|0
1629867570000|2021-08-25 04:59:30|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1629867610000|2021-08-25 05:00:10|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1629867620000|2021-08-25 05:00:20|382.45|379.65|382.61|379.81|382.61|379.81|382.45|379.65|0
1629867660000|2021-08-25 05:01:00|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1629867670000|2021-08-25 05:01:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629867680000|2021-08-25 05:01:20|382.94|380.14|383.1|380.3|383.1|380.3|382.94|380.14|0
1629867690000|2021-08-25 05:01:30|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1629867700000|2021-08-25 05:01:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629867710000|2021-08-25 05:01:50|383.27|380.47|383.1|380.3|383.27|380.47|383.1|380.3|0
1629867720000|2021-08-25 05:02:00|383.27|380.47|383.27|380.47|383.27|380.47|383.18|380.38|0
1629867730000|2021-08-25 05:02:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629867740000|2021-08-25 05:02:20|383.27|380.47|383.27|380.47|383.27|380.47|383.1|380.3|0
1629867760000|2021-08-25 05:02:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629867780000|2021-08-25 05:03:00|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1629867810000|2021-08-25 05:03:30|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629867840000|2021-08-25 05:04:00|383.27|380.47|383.27|380.47|383.43|380.63|383.27|380.47|0
1629867870000|2021-08-25 05:04:30|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1629867890000|2021-08-25 05:04:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629867900000|2021-08-25 05:05:00|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1629867910000|2021-08-25 05:05:10|383.1|380.3|383.26|380.46|383.26|380.46|383.1|380.3|0
1629867920000|2021-08-25 05:05:20|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629867950000|2021-08-25 05:05:50|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1629867960000|2021-08-25 05:06:00|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1629868000000|2021-08-25 05:06:40|383.26|380.46|383.1|380.3|383.26|380.46|383.1|380.3|0
1629868010000|2021-08-25 05:06:50|383.18|380.38|383.26|380.46|383.26|380.46|383.18|380.38|0
1629868020000|2021-08-25 05:07:00|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1629868030000|2021-08-25 05:07:10|383.1|380.3|383.1|380.3|383.18|380.38|383.1|380.3|0
1629868040000|2021-08-25 05:07:20|383.18|380.38|383.1|380.3|383.18|380.38|383.1|380.3|0
1629868060000|2021-08-25 05:07:40|383.26|380.46|383.1|380.3|383.26|380.46|383.1|380.3|0
1629868070000|2021-08-25 05:07:50|383.18|380.38|383.1|380.3|383.18|380.38|383.1|380.3|0
1629868080000|2021-08-25 05:08:00|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1629868110000|2021-08-25 05:08:30|383.34|380.54|383.26|380.46|383.34|380.54|383.26|380.46|0
1629868130000|2021-08-25 05:08:50|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629868180000|2021-08-25 05:09:40|383.59|380.79|383.43|380.63|383.59|380.79|383.43|380.63|0
1629868210000|2021-08-25 05:10:10|383.5|380.7|383.43|380.63|383.5|380.7|383.43|380.63|0
1629868240000|2021-08-25 05:10:40|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1629868280000|2021-08-25 05:11:20|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629868320000|2021-08-25 05:12:00|383.5|380.7|383.43|380.63|383.59|380.79|383.43|380.63|0
1629868350000|2021-08-25 05:12:30|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629868360000|2021-08-25 05:12:40|383.43|380.63|383.59|380.79|383.59|380.79|383.43|380.63|0
1629868400000|2021-08-25 05:13:20|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1629868410000|2021-08-25 05:13:30|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629868420000|2021-08-25 05:13:40|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1629868430000|2021-08-25 05:13:50|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629868460000|2021-08-25 05:14:20|383.75|380.95|383.59|380.79|383.75|380.95|383.59|380.79|0
1629868540000|2021-08-25 05:15:40|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1629868560000|2021-08-25 05:16:00|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629868580000|2021-08-25 05:16:20|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1629868600000|2021-08-25 05:16:40|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629868680000|2021-08-25 05:18:00|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1629868690000|2021-08-25 05:18:10|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629868720000|2021-08-25 05:18:40|383.42|380.62|383.42|380.62|383.59|380.79|383.42|380.62|0
1629868740000|2021-08-25 05:19:00|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1629868770000|2021-08-25 05:19:30|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1629868800000|2021-08-25 05:20:00|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1629868810000|2021-08-25 05:20:10|384.08|381.28|384.08|381.28|384.08|381.28|384.08|381.28|0
1629868830000|2021-08-25 05:20:30|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1629868900000|2021-08-25 05:21:40|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1629868950000|2021-08-25 05:22:30|383.91|381.11|383.75|380.95|383.91|381.11|383.75|380.95|0
1629868970000|2021-08-25 05:22:50|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1629868980000|2021-08-25 05:23:00|384.08|381.28|383.91|381.11|384.08|381.28|383.91|381.11|0
1629868990000|2021-08-25 05:23:10|384.08|381.28|384.08|381.28|384.08|381.28|383.91|381.11|0
1629869010000|2021-08-25 05:23:30|383.91|381.11|384.08|381.28|384.08|381.28|383.91|381.11|0
1629869020000|2021-08-25 05:23:40|384.07|381.27|384.07|381.27|384.07|381.27|383.99|381.19|0
1629869040000|2021-08-25 05:24:00|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1629869090000|2021-08-25 05:24:50|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1629869120000|2021-08-25 05:25:20|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1629869150000|2021-08-25 05:25:50|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1629869190000|2021-08-25 05:26:30|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1629869200000|2021-08-25 05:26:40|384.07|381.27|384.24|381.44|384.24|381.44|384.07|381.27|0
1629869210000|2021-08-25 05:26:50|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1629869250000|2021-08-25 05:27:30|383.91|381.11|384.07|381.27|384.07|381.27|383.91|381.11|0
1629869280000|2021-08-25 05:28:00|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1629869290000|2021-08-25 05:28:10|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1629869310000|2021-08-25 05:28:30|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1629869320000|2021-08-25 05:28:40|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629869380000|2021-08-25 05:29:40|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1629869390000|2021-08-25 05:29:50|385.55|382.75|385.47|382.67|385.55|382.75|385.47|382.67|0
1629869440000|2021-08-25 05:30:40|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1629869460000|2021-08-25 05:31:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1629869470000|2021-08-25 05:31:10|385.38|382.58|385.47|382.67|385.47|382.67|385.31|382.51|0
1629869500000|2021-08-25 05:31:40|385.63|382.83|385.63|382.83|385.63|382.83|385.47|382.67|0
1629869510000|2021-08-25 05:31:50|385.71|382.91|385.63|382.83|385.71|382.91|385.63|382.83|0
1629869530000|2021-08-25 05:32:10|385.8|383|385.8|383|385.8|383|385.8|383|0
1629869560000|2021-08-25 05:32:40|385.96|383.16|385.96|383.16|385.96|383.16|385.96|383.16|0
1629869570000|2021-08-25 05:32:50|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1629869580000|2021-08-25 05:33:00|386.2|383.4|386.12|383.32|386.29|383.49|386.12|383.32|0
1629869600000|2021-08-25 05:33:20|385.96|383.16|386.04|383.24|386.04|383.24|385.96|383.16|0
1629869610000|2021-08-25 05:33:30|386.12|383.32|385.96|383.16|386.12|383.32|385.96|383.16|0
1629869620000|2021-08-25 05:33:40|386.12|383.32|386.04|383.24|386.12|383.32|386.04|383.24|0
1629869630000|2021-08-25 05:33:50|385.96|383.16|386.12|383.32|386.12|383.32|385.96|383.16|0
1629869660000|2021-08-25 05:34:20|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1629869670000|2021-08-25 05:34:30|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1629869690000|2021-08-25 05:34:50|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1629869700000|2021-08-25 05:35:00|386.12|383.32|386.12|383.32|386.2|383.4|386.12|383.32|0
1629869750000|2021-08-25 05:35:50|385.96|383.16|385.96|383.16|385.96|383.16|385.96|383.16|0
1629869760000|2021-08-25 05:36:00|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1629869800000|2021-08-25 05:36:40|386.29|383.49|386.12|383.32|386.29|383.49|386.12|383.32|0
1629869810000|2021-08-25 05:36:50|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1629869870000|2021-08-25 05:37:50|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629869910000|2021-08-25 05:38:30|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629869920000|2021-08-25 05:38:40|386.36|383.56|386.28|383.48|386.36|383.56|386.28|383.48|0
1629869930000|2021-08-25 05:38:50|386.45|383.65|386.45|383.65|386.45|383.65|386.28|383.48|0
1629869940000|2021-08-25 05:39:00|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629870020000|2021-08-25 05:40:20|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629870040000|2021-08-25 05:40:40|386.36|383.56|386.45|383.65|386.45|383.65|386.36|383.56|0
1629870050000|2021-08-25 05:40:50|386.36|383.56|386.28|383.48|386.36|383.56|386.28|383.48|0
1629870130000|2021-08-25 05:42:10|386.36|383.56|386.28|383.48|386.36|383.56|386.28|383.48|0
1629870140000|2021-08-25 05:42:20|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629870160000|2021-08-25 05:42:40|386.61|383.81|386.61|383.81|386.61|383.81|386.61|383.81|0
1629870170000|2021-08-25 05:42:50|386.45|383.65|386.61|383.81|386.61|383.81|386.45|383.65|0
1629870180000|2021-08-25 05:43:00|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629870190000|2021-08-25 05:43:10|386.53|383.73|386.61|383.81|386.61|383.81|386.53|383.73|0
1629870200000|2021-08-25 05:43:20|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629870210000|2021-08-25 05:43:30|386.53|383.73|386.45|383.65|386.53|383.73|386.45|383.65|0
1629870220000|2021-08-25 05:43:40|386.53|383.73|386.61|383.81|386.61|383.81|386.53|383.73|0
1629870230000|2021-08-25 05:43:50|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1629870240000|2021-08-25 05:44:00|386.61|383.81|386.61|383.81|386.61|383.81|386.61|383.81|0
1629870260000|2021-08-25 05:44:20|386.77|383.97|386.61|383.81|386.77|383.97|386.61|383.81|0
1629870270000|2021-08-25 05:44:30|386.77|383.97|386.61|383.81|386.77|383.97|386.61|383.81|0
1629870310000|2021-08-25 05:45:10|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629870380000|2021-08-25 05:46:20|386.61|383.81|386.61|383.81|386.61|383.81|386.61|383.81|0
1629870410000|2021-08-25 05:46:50|386.45|383.65|386.44|383.64|386.45|383.65|386.44|383.64|0
1629870450000|2021-08-25 05:47:30|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629870460000|2021-08-25 05:47:40|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629870500000|2021-08-25 05:48:20|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629870530000|2021-08-25 05:48:50|386.44|383.64|386.28|383.48|386.44|383.64|386.28|383.48|0
1629870560000|2021-08-25 05:49:20|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1629870570000|2021-08-25 05:49:30|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629870590000|2021-08-25 05:49:50|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1629870600000|2021-08-25 05:50:00|386.28|383.48|386.12|383.32|386.28|383.48|386.12|383.32|0
1629870610000|2021-08-25 05:50:10|386.28|383.48|386.12|383.32|386.28|383.48|386.12|383.32|0
1629870670000|2021-08-25 05:51:10|386.03|383.23|385.95|383.15|386.03|383.23|385.95|383.15|0
1629870680000|2021-08-25 05:51:20|386.12|383.32|386.12|383.32|386.12|383.32|385.95|383.15|0
1629870700000|2021-08-25 05:51:40|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1629870750000|2021-08-25 05:52:30|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1629870760000|2021-08-25 05:52:40|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629870770000|2021-08-25 05:52:50|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1629870780000|2021-08-25 05:53:00|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629870820000|2021-08-25 05:53:40|386.28|383.48|386.36|383.56|386.36|383.56|386.28|383.48|0
1629870830000|2021-08-25 05:53:50|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629870850000|2021-08-25 05:54:10|386.44|383.64|386.44|383.64|386.44|383.64|386.36|383.56|0
1629870990000|2021-08-25 05:56:30|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629871080000|2021-08-25 05:58:00|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629871180000|2021-08-25 05:59:40|386.6|383.8|386.44|383.64|386.6|383.8|386.44|383.64|0
1629871190000|2021-08-25 05:59:50|386.6|383.8|386.52|383.72|386.6|383.8|386.52|383.72|0
1629871200000|2021-08-25 06:00:00|386.6|383.8|386.44|383.64|386.6|383.8|386.44|383.64|0
1629871210000|2021-08-25 06:00:10|386.6|383.8|386.44|383.64|386.6|383.8|386.44|383.64|0
1629871230000|2021-08-25 06:00:30|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629871240000|2021-08-25 06:00:40|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629871250000|2021-08-25 06:00:50|386.28|383.48|386.11|383.31|386.28|383.48|386.11|383.31|0
1629871260000|2021-08-25 06:01:00|386.28|383.48|386.11|383.31|386.28|383.48|386.11|383.31|0
1629871270000|2021-08-25 06:01:10|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629871280000|2021-08-25 06:01:20|386.35|383.55|386.44|383.64|386.44|383.64|386.35|383.55|0
1629871300000|2021-08-25 06:01:40|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629871310000|2021-08-25 06:01:50|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629871320000|2021-08-25 06:02:00|386.27|383.47|386.6|383.8|386.6|383.8|386.27|383.47|0
1629871330000|2021-08-25 06:02:10|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629871350000|2021-08-25 06:02:30|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629871360000|2021-08-25 06:02:40|386.11|383.31|386.27|383.47|386.27|383.47|386.11|383.31|0
1629871370000|2021-08-25 06:02:50|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629871380000|2021-08-25 06:03:00|386.27|383.47|386.11|383.31|386.27|383.47|386.11|383.31|0
1629871390000|2021-08-25 06:03:10|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629871400000|2021-08-25 06:03:20|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629871440000|2021-08-25 06:04:00|386.27|383.47|386.27|383.47|386.44|383.64|386.27|383.47|0
1629871450000|2021-08-25 06:04:10|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629871460000|2021-08-25 06:04:20|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629871490000|2021-08-25 06:04:50|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629871510000|2021-08-25 06:05:10|386.6|383.8|386.52|383.72|386.6|383.8|386.52|383.72|0
1629871520000|2021-08-25 06:05:20|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629871530000|2021-08-25 06:05:30|386.44|383.64|386.6|383.8|386.6|383.8|386.44|383.64|0
1629871590000|2021-08-25 06:06:30|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629871600000|2021-08-25 06:06:40|387.09|384.29|387.09|384.29|387.09|384.29|387.01|384.21|0
1629871610000|2021-08-25 06:06:50|386.93|384.13|386.76|383.96|386.93|384.13|386.76|383.96|0
1629871620000|2021-08-25 06:07:00|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629871630000|2021-08-25 06:07:10|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629871640000|2021-08-25 06:07:20|386.6|383.8|386.6|383.8|386.6|383.8|386.44|383.64|0
1629871660000|2021-08-25 06:07:40|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629871680000|2021-08-25 06:08:00|386.93|384.13|386.76|383.96|386.93|384.13|386.76|383.96|0
1629871690000|2021-08-25 06:08:10|386.84|384.04|386.76|383.96|386.84|384.04|386.76|383.96|0
1629871720000|2021-08-25 06:08:40|386.6|383.8|386.76|383.96|386.76|383.96|386.6|383.8|0
1629871730000|2021-08-25 06:08:50|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629871760000|2021-08-25 06:09:20|386.51|383.71|386.44|383.64|386.51|383.71|386.44|383.64|0
1629871770000|2021-08-25 06:09:30|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629871790000|2021-08-25 06:09:50|386.11|383.31|386.27|383.47|386.27|383.47|386.11|383.31|0
1629871820000|2021-08-25 06:10:20|386.35|383.55|386.44|383.64|386.44|383.64|386.35|383.55|0
1629871830000|2021-08-25 06:10:30|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629871840000|2021-08-25 06:10:40|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629871850000|2021-08-25 06:10:50|386.43|383.63|386.6|383.8|386.6|383.8|386.43|383.63|0
1629871880000|2021-08-25 06:11:20|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629871920000|2021-08-25 06:12:00|386.6|383.8|386.6|383.8|386.76|383.96|386.6|383.8|0
1629871950000|2021-08-25 06:12:30|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629871960000|2021-08-25 06:12:40|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1629871970000|2021-08-25 06:12:50|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629871980000|2021-08-25 06:13:00|386.84|384.04|386.93|384.13|386.93|384.13|386.84|384.04|0
1629872000000|2021-08-25 06:13:20|386.84|384.04|386.76|383.96|386.84|384.04|386.76|383.96|0
1629872010000|2021-08-25 06:13:30|386.84|384.04|386.76|383.96|386.84|384.04|386.76|383.96|0
1629872030000|2021-08-25 06:13:50|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1629872040000|2021-08-25 06:14:00|387.09|384.29|386.93|384.13|387.09|384.29|386.93|384.13|0
1629872060000|2021-08-25 06:14:20|386.92|384.12|387|384.2|387|384.2|386.92|384.12|0
1629872070000|2021-08-25 06:14:30|386.92|384.12|386.92|384.12|387|384.2|386.92|384.12|0
1629872080000|2021-08-25 06:14:40|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629872090000|2021-08-25 06:14:50|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629872100000|2021-08-25 06:15:00|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629872110000|2021-08-25 06:15:10|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629872150000|2021-08-25 06:15:50|386.43|383.63|386.43|383.63|386.51|383.71|386.43|383.63|0
1629872190000|2021-08-25 06:16:30|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629872200000|2021-08-25 06:16:40|386.43|383.63|386.43|383.63|386.43|383.63|386.27|383.47|0
1629872220000|2021-08-25 06:17:00|386.35|383.55|386.43|383.63|386.43|383.63|386.35|383.55|0
1629872250000|2021-08-25 06:17:30|386.6|383.8|386.43|383.63|386.6|383.8|386.43|383.63|0
1629872280000|2021-08-25 06:18:00|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629872290000|2021-08-25 06:18:10|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629872300000|2021-08-25 06:18:20|386.6|383.8|386.51|383.71|386.6|383.8|386.51|383.71|0
1629872310000|2021-08-25 06:18:30|386.43|383.63|386.27|383.47|386.43|383.63|386.27|383.47|0
1629872330000|2021-08-25 06:18:50|386.35|383.55|386.43|383.63|386.43|383.63|386.35|383.55|0
1629872340000|2021-08-25 06:19:00|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1629872350000|2021-08-25 06:19:10|386.43|383.63|386.35|383.55|386.43|383.63|386.35|383.55|0
1629872360000|2021-08-25 06:19:20|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629872410000|2021-08-25 06:20:10|386.51|383.71|386.51|383.71|386.51|383.71|386.51|383.71|0
1629872420000|2021-08-25 06:20:20|386.43|383.63|386.51|383.71|386.59|383.79|386.43|383.63|0
1629872430000|2021-08-25 06:20:30|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629872460000|2021-08-25 06:21:00|386.51|383.71|386.43|383.63|386.59|383.79|386.43|383.63|0
1629872470000|2021-08-25 06:21:10|386.51|383.71|386.59|383.79|386.59|383.79|386.51|383.71|0
1629872480000|2021-08-25 06:21:20|386.51|383.71|386.43|383.63|386.59|383.79|386.43|383.63|0
1629872510000|2021-08-25 06:21:50|386.51|383.71|386.51|383.71|386.51|383.71|386.51|383.71|0
1629872520000|2021-08-25 06:22:00|386.59|383.79|386.59|383.79|386.59|383.79|386.43|383.63|0
1629872530000|2021-08-25 06:22:10|386.51|383.71|386.43|383.63|386.51|383.71|386.43|383.63|0
1629872550000|2021-08-25 06:22:30|386.51|383.71|386.43|383.63|386.51|383.71|386.43|383.63|0
1629872570000|2021-08-25 06:22:50|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629872590000|2021-08-25 06:23:10|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629872600000|2021-08-25 06:23:20|386.59|383.79|386.51|383.71|386.59|383.79|386.51|383.71|0
1629872620000|2021-08-25 06:23:40|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629872630000|2021-08-25 06:23:50|386.51|383.71|386.51|383.71|386.59|383.79|386.51|383.71|0
1629872640000|2021-08-25 06:24:00|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629872650000|2021-08-25 06:24:10|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629872670000|2021-08-25 06:24:30|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629872690000|2021-08-25 06:24:50|386.27|383.47|386.34|383.54|386.34|383.54|386.27|383.47|0
1629872700000|2021-08-25 06:25:00|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629872780000|2021-08-25 06:26:20|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629872840000|2021-08-25 06:27:20|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629872850000|2021-08-25 06:27:30|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629872860000|2021-08-25 06:27:40|386.76|383.96|386.76|383.96|386.92|384.12|386.76|383.96|0
1629872880000|2021-08-25 06:28:00|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629872890000|2021-08-25 06:28:10|386.83|384.03|386.76|383.96|386.83|384.03|386.76|383.96|0
1629872910000|2021-08-25 06:28:30|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629872920000|2021-08-25 06:28:40|386.76|383.96|386.75|383.95|386.76|383.96|386.75|383.95|0
1629872970000|2021-08-25 06:29:30|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629873000000|2021-08-25 06:30:00|386.43|383.63|386.59|383.79|386.59|383.79|386.43|383.63|0
1629873010000|2021-08-25 06:30:10|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629873020000|2021-08-25 06:30:20|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629873030000|2021-08-25 06:30:30|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629873100000|2021-08-25 06:31:40|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629873150000|2021-08-25 06:32:30|386.1|383.3|386.26|383.46|386.26|383.46|386.1|383.3|0
1629873200000|2021-08-25 06:33:20|386.18|383.38|386.1|383.3|386.26|383.46|386.1|383.3|0
1629873240000|2021-08-25 06:34:00|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1629873250000|2021-08-25 06:34:10|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1629873260000|2021-08-25 06:34:20|385.93|383.13|385.77|382.97|385.93|383.13|385.77|382.97|0
1629873280000|2021-08-25 06:34:40|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1629873290000|2021-08-25 06:34:50|385.77|382.97|385.93|383.13|385.93|383.13|385.77|382.97|0
1629873300000|2021-08-25 06:35:00|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1629873310000|2021-08-25 06:35:10|385.93|383.13|385.93|383.13|386.1|383.3|385.93|383.13|0
1629873320000|2021-08-25 06:35:20|386.01|383.21|386.1|383.3|386.1|383.3|386.01|383.21|0
1629873340000|2021-08-25 06:35:40|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1629873350000|2021-08-25 06:35:50|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1629873360000|2021-08-25 06:36:00|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1629873370000|2021-08-25 06:36:10|386.1|383.3|385.93|383.13|386.1|383.3|385.93|383.13|0
1629873380000|2021-08-25 06:36:20|386.1|383.3|386.1|383.3|386.1|383.3|386.01|383.21|0
1629873390000|2021-08-25 06:36:30|385.93|383.13|386.1|383.3|386.1|383.3|385.93|383.13|0
1629873410000|2021-08-25 06:36:50|385.93|383.13|385.93|383.13|386.01|383.21|385.93|383.13|0
1629873420000|2021-08-25 06:37:00|386.1|383.3|385.93|383.13|386.1|383.3|385.93|383.13|0
1629873530000|2021-08-25 06:38:50|385.85|383.05|385.77|382.97|385.85|383.05|385.77|382.97|0
1629873540000|2021-08-25 06:39:00|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1629873550000|2021-08-25 06:39:10|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1629873570000|2021-08-25 06:39:30|385.93|383.13|385.77|382.97|385.93|383.13|385.77|382.97|0
1629873580000|2021-08-25 06:39:40|385.85|383.05|385.77|382.97|385.93|383.13|385.77|382.97|0
1629873590000|2021-08-25 06:39:50|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1629873630000|2021-08-25 06:40:30|386.01|383.21|385.93|383.13|386.01|383.21|385.93|383.13|0
1629873640000|2021-08-25 06:40:40|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1629873750000|2021-08-25 06:42:30|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629873780000|2021-08-25 06:43:00|386.17|383.37|386.09|383.29|386.17|383.37|386.09|383.29|0
1629873790000|2021-08-25 06:43:10|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629873820000|2021-08-25 06:43:40|386.17|383.37|386.26|383.46|386.26|383.46|386.17|383.37|0
1629873830000|2021-08-25 06:43:50|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1629873880000|2021-08-25 06:44:40|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629873900000|2021-08-25 06:45:00|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1629873920000|2021-08-25 06:45:20|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1629873930000|2021-08-25 06:45:30|386.42|383.62|386.5|383.7|386.5|383.7|386.42|383.62|0
1629873940000|2021-08-25 06:45:40|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1629873950000|2021-08-25 06:45:50|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1629873960000|2021-08-25 06:46:00|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629873970000|2021-08-25 06:46:10|386.75|383.95|386.83|384.03|386.91|384.11|386.75|383.95|0
1629873980000|2021-08-25 06:46:20|386.75|383.95|386.75|383.95|386.91|384.11|386.75|383.95|0
1629873990000|2021-08-25 06:46:30|386.91|384.11|386.75|383.95|386.91|384.11|386.75|383.95|0
1629874000000|2021-08-25 06:46:40|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1629874010000|2021-08-25 06:46:50|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1629874020000|2021-08-25 06:47:00|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1629874030000|2021-08-25 06:47:10|386.75|383.95|386.75|383.95|386.75|383.95|386.58|383.78|0
1629874040000|2021-08-25 06:47:20|386.66|383.86|386.75|383.95|386.75|383.95|386.66|383.86|0
1629874050000|2021-08-25 06:47:30|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1629874080000|2021-08-25 06:48:00|386.5|383.7|386.58|383.78|386.58|383.78|386.5|383.7|0
1629874090000|2021-08-25 06:48:10|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1629874100000|2021-08-25 06:48:20|386.5|383.7|386.58|383.78|386.58|383.78|386.5|383.7|0
1629874110000|2021-08-25 06:48:30|386.42|383.62|386.42|383.62|386.58|383.78|386.42|383.62|0
1629874130000|2021-08-25 06:48:50|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1629874140000|2021-08-25 06:49:00|386.5|383.7|386.42|383.62|386.5|383.7|386.42|383.62|0
1629874150000|2021-08-25 06:49:10|386.5|383.7|386.58|383.78|386.58|383.78|386.42|383.62|0
1629874200000|2021-08-25 06:50:00|386.75|383.95|386.91|384.11|386.91|384.11|386.75|383.95|0
1629874210000|2021-08-25 06:50:10|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1629874230000|2021-08-25 06:50:30|386.82|384.02|386.91|384.11|386.91|384.11|386.82|384.02|0
1629874240000|2021-08-25 06:50:40|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1629874260000|2021-08-25 06:51:00|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629874270000|2021-08-25 06:51:10|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1629874300000|2021-08-25 06:51:40|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1629874320000|2021-08-25 06:52:00|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1629874340000|2021-08-25 06:52:20|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1629874400000|2021-08-25 06:53:20|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629874410000|2021-08-25 06:53:30|386.74|383.94|386.82|384.02|386.82|384.02|386.74|383.94|0
1629874420000|2021-08-25 06:53:40|386.74|383.94|386.91|384.11|386.91|384.11|386.74|383.94|0
1629874440000|2021-08-25 06:54:00|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1629874460000|2021-08-25 06:54:20|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1629874480000|2021-08-25 06:54:40|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1629874520000|2021-08-25 06:55:20|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629874610000|2021-08-25 06:56:50|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1629874620000|2021-08-25 06:57:00|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1629874630000|2021-08-25 06:57:10|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1629874650000|2021-08-25 06:57:30|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629874670000|2021-08-25 06:57:50|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1629874680000|2021-08-25 06:58:00|387.15|384.35|387.07|384.27|387.15|384.35|387.07|384.27|0
1629874690000|2021-08-25 06:58:10|387.15|384.35|387.15|384.35|387.23|384.43|387.15|384.35|0
1629874700000|2021-08-25 06:58:20|387.23|384.43|387.23|384.43|387.23|384.43|387.15|384.35|0
1629874710000|2021-08-25 06:58:30|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1629874720000|2021-08-25 06:58:40|387.23|384.43|387.07|384.27|387.23|384.43|387.07|384.27|0
1629874730000|2021-08-25 06:58:50|387.23|384.43|387.23|384.43|387.23|384.43|387.23|384.43|0
1629874770000|2021-08-25 06:59:30|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1629874780000|2021-08-25 06:59:40|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629874790000|2021-08-25 06:59:50|386.74|383.94|386.91|384.11|386.91|384.11|386.74|383.94|0
1629874800000|2021-08-25 07:00:00|386.74|383.94|386.74|383.94|386.91|384.11|386.74|383.94|0
1629874810000|2021-08-25 07:00:10|386.91|384.11|387.23|384.43|387.23|384.43|386.91|384.11|0
1629874820000|2021-08-25 07:00:20|387.4|384.6|387.23|384.43|387.4|384.6|387.23|384.43|0
1629874830000|2021-08-25 07:00:30|387.4|384.6|387.07|384.27|387.4|384.6|387.07|384.27|0
1629874840000|2021-08-25 07:00:40|386.91|384.11|386.98|384.18|387.07|384.27|386.91|384.11|0
1629874850000|2021-08-25 07:00:50|387.07|384.27|386.74|383.94|387.07|384.27|386.74|383.94|0
1629874860000|2021-08-25 07:01:00|386.91|384.11|386.58|383.78|386.91|384.11|386.58|383.78|0
1629874870000|2021-08-25 07:01:10|386.74|383.94|387.07|384.27|387.07|384.27|386.74|383.94|0
1629874880000|2021-08-25 07:01:20|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629874890000|2021-08-25 07:01:30|386.74|383.94|386.74|383.94|386.91|384.11|386.74|383.94|0
1629874910000|2021-08-25 07:01:50|386.9|384.1|386.74|383.94|386.9|384.1|386.74|383.94|0
1629874920000|2021-08-25 07:02:00|386.58|383.78|386.66|383.86|386.74|383.94|386.58|383.78|0
1629874930000|2021-08-25 07:02:10|386.74|383.94|386.9|384.1|386.9|384.1|386.74|383.94|0
1629874950000|2021-08-25 07:02:30|387.07|384.27|387.23|384.43|387.23|384.43|387.07|384.27|0
1629874960000|2021-08-25 07:02:40|387.07|384.27|387.23|384.43|387.23|384.43|387.07|384.27|0
1629874970000|2021-08-25 07:02:50|387.4|384.6|387.56|384.76|387.56|384.76|387.4|384.6|0
1629874980000|2021-08-25 07:03:00|387.89|385.09|388.05|385.25|388.05|385.25|387.89|385.09|0
1629874990000|2021-08-25 07:03:10|388.38|385.58|388.55|385.75|388.55|385.75|388.38|385.58|0
1629875000000|2021-08-25 07:03:20|388.38|385.58|388.3|385.5|388.38|385.58|388.3|385.5|0
1629875010000|2021-08-25 07:03:30|388.22|385.42|388.05|385.25|388.22|385.42|388.05|385.25|0
1629875030000|2021-08-25 07:03:50|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1629875040000|2021-08-25 07:04:00|388.05|385.25|388.22|385.42|388.22|385.42|388.05|385.25|0
1629875050000|2021-08-25 07:04:10|388.05|385.25|387.89|385.09|388.05|385.25|387.89|385.09|0
1629875060000|2021-08-25 07:04:20|388.05|385.25|387.97|385.17|388.05|385.25|387.89|385.09|0
1629875070000|2021-08-25 07:04:30|387.89|385.09|387.89|385.09|388.05|385.25|387.89|385.09|0
1629875080000|2021-08-25 07:04:40|387.97|385.17|388.22|385.42|388.22|385.42|387.97|385.17|0
1629875090000|2021-08-25 07:04:50|388.38|385.58|388.38|385.58|388.38|385.58|388.38|385.58|0
1629875100000|2021-08-25 07:05:00|388.18|385.78|387.85|385.45|388.18|385.78|387.85|385.45|0
1629875110000|2021-08-25 07:05:10|387.77|385.37|387.85|385.45|387.85|385.45|387.77|385.37|0
1629875120000|2021-08-25 07:05:20|388.02|385.62|387.85|385.45|388.02|385.62|387.85|385.45|0
1629875130000|2021-08-25 07:05:30|388.02|385.62|387.85|385.45|388.02|385.62|387.85|385.45|0
1629875160000|2021-08-25 07:06:00|388.02|385.62|388.18|385.78|388.18|385.78|388.02|385.62|0
1629875170000|2021-08-25 07:06:10|388.02|385.62|388.18|385.78|388.18|385.78|388.02|385.62|0
1629875180000|2021-08-25 07:06:20|388.02|385.62|387.85|385.45|388.02|385.62|387.85|385.45|0
1629875190000|2021-08-25 07:06:30|388.02|385.62|387.52|385.12|388.02|385.62|387.52|385.12|0
1629875200000|2021-08-25 07:06:40|387.69|385.29|387.52|385.12|387.69|385.29|387.52|385.12|0
1629875210000|2021-08-25 07:06:50|387.69|385.29|387.69|385.29|387.69|385.29|387.52|385.12|0
1629875220000|2021-08-25 07:07:00|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629875230000|2021-08-25 07:07:10|387.36|384.96|387.69|385.29|387.69|385.29|387.36|384.96|0
1629875240000|2021-08-25 07:07:20|387.6|385.2|387.03|384.63|387.6|385.2|387.03|384.63|0
1629875250000|2021-08-25 07:07:30|387.19|384.79|387.36|384.96|387.36|384.96|387.19|384.79|0
1629875260000|2021-08-25 07:07:40|387.52|385.12|387.69|385.29|387.69|385.29|387.52|385.12|0
1629875270000|2021-08-25 07:07:50|387.52|385.12|387.6|385.2|387.6|385.2|387.52|385.12|0
1629875280000|2021-08-25 07:08:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629875290000|2021-08-25 07:08:10|387.85|385.45|387.69|385.29|387.85|385.45|387.69|385.29|0
1629875300000|2021-08-25 07:08:20|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1629875310000|2021-08-25 07:08:30|388.01|385.61|387.85|385.45|388.01|385.61|387.85|385.45|0
1629875330000|2021-08-25 07:08:50|387.93|385.53|387.85|385.45|388.01|385.61|387.85|385.45|0
1629875340000|2021-08-25 07:09:00|387.69|385.29|387.69|385.29|387.85|385.45|387.69|385.29|0
1629875350000|2021-08-25 07:09:10|387.76|385.36|387.52|385.12|387.76|385.36|387.52|385.12|0
1629875360000|2021-08-25 07:09:20|387.69|385.29|387.52|385.12|387.69|385.29|387.52|385.12|0
1629875380000|2021-08-25 07:09:40|387.36|384.96|387.52|385.12|387.52|385.12|387.36|384.96|0
1629875390000|2021-08-25 07:09:50|387.69|385.29|387.52|385.12|387.69|385.29|387.52|385.12|0
1629875400000|2021-08-25 07:10:00|387.44|385.04|387.36|384.96|387.44|385.04|387.36|384.96|0
1629875410000|2021-08-25 07:10:10|387.19|384.79|387.03|384.63|387.19|384.79|387.03|384.63|0
1629875420000|2021-08-25 07:10:20|387.19|384.79|386.7|384.3|387.19|384.79|386.7|384.3|0
1629875430000|2021-08-25 07:10:30|386.87|384.47|386.7|384.3|386.87|384.47|386.7|384.3|0
1629875450000|2021-08-25 07:10:50|386.87|384.47|386.86|384.46|386.87|384.47|386.86|384.46|0
1629875460000|2021-08-25 07:11:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629875470000|2021-08-25 07:11:10|386.78|384.38|387.03|384.63|387.03|384.63|386.78|384.38|0
1629875480000|2021-08-25 07:11:20|387.19|384.79|387.03|384.63|387.19|384.79|387.03|384.63|0
1629875490000|2021-08-25 07:11:30|387.11|384.71|387.03|384.63|387.11|384.71|387.03|384.63|0
1629875510000|2021-08-25 07:11:50|387.11|384.71|387.19|384.79|387.19|384.79|387.11|384.71|0
1629875520000|2021-08-25 07:12:00|387.36|384.96|387.19|384.79|387.36|384.96|387.19|384.79|0
1629875530000|2021-08-25 07:12:10|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1629875540000|2021-08-25 07:12:20|387.19|384.79|387.03|384.63|387.19|384.79|387.03|384.63|0
1629875550000|2021-08-25 07:12:30|387.19|384.79|387.03|384.63|387.19|384.79|387.03|384.63|0
1629875560000|2021-08-25 07:12:40|387.19|384.79|387.03|384.63|387.19|384.79|386.86|384.46|0
1629875570000|2021-08-25 07:12:50|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629875580000|2021-08-25 07:13:00|386.94|384.54|387.36|384.96|387.36|384.96|386.94|384.54|0
1629875600000|2021-08-25 07:13:20|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1629875620000|2021-08-25 07:13:40|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1629875630000|2021-08-25 07:13:50|387.11|384.71|387.03|384.63|387.11|384.71|387.03|384.63|0
1629875640000|2021-08-25 07:14:00|386.86|384.46|386.86|384.46|386.94|384.54|386.86|384.46|0
1629875650000|2021-08-25 07:14:10|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629875660000|2021-08-25 07:14:20|386.37|383.97|386.37|383.97|386.54|384.14|386.37|383.97|0
1629875670000|2021-08-25 07:14:30|386.54|384.14|386.54|384.14|386.7|384.3|386.54|384.14|0
1629875680000|2021-08-25 07:14:40|386.7|384.3|386.7|384.3|386.86|384.46|386.7|384.3|0
1629875690000|2021-08-25 07:14:50|386.86|384.46|386.7|384.3|386.86|384.46|386.7|384.3|0
1629875700000|2021-08-25 07:15:00|386.86|384.46|387.36|384.96|387.36|384.96|386.86|384.46|0
1629875710000|2021-08-25 07:15:10|387.52|385.12|387.52|385.12|387.68|385.28|387.52|385.12|0
1629875730000|2021-08-25 07:15:30|387.36|384.96|387.36|384.96|387.36|384.96|387.27|384.87|0
1629875740000|2021-08-25 07:15:40|387.52|385.12|387.35|384.95|387.52|385.12|387.35|384.95|0
1629875750000|2021-08-25 07:15:50|387.52|385.12|387.35|384.95|387.52|385.12|387.35|384.95|0
1629875760000|2021-08-25 07:16:00|387.43|385.03|387.03|384.63|387.43|385.03|387.03|384.63|0
1629875770000|2021-08-25 07:16:10|387.19|384.79|387.03|384.63|387.19|384.79|387.03|384.63|0
1629875780000|2021-08-25 07:16:20|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1629875790000|2021-08-25 07:16:30|387.11|384.71|387.03|384.63|387.19|384.79|387.03|384.63|0
1629875800000|2021-08-25 07:16:40|386.86|384.46|386.86|384.46|387.03|384.63|386.86|384.46|0
1629875810000|2021-08-25 07:16:50|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629875820000|2021-08-25 07:17:00|386.86|384.46|387.03|384.63|387.03|384.63|386.86|384.46|0
1629875830000|2021-08-25 07:17:10|386.94|384.54|387.03|384.63|387.03|384.63|386.94|384.54|0
1629875840000|2021-08-25 07:17:20|387.19|384.79|387.19|384.79|387.35|384.95|387.19|384.79|0
1629875860000|2021-08-25 07:17:40|387.35|384.95|387.19|384.79|387.35|384.95|387.19|384.79|0
1629875870000|2021-08-25 07:17:50|387.03|384.63|387.03|384.63|387.1|384.7|387.03|384.63|0
1629875880000|2021-08-25 07:18:00|386.86|384.46|386.94|384.54|386.94|384.54|386.86|384.46|0
1629875890000|2021-08-25 07:18:10|386.86|384.46|387.03|384.63|387.03|384.63|386.86|384.46|0
1629875900000|2021-08-25 07:18:20|387.1|384.7|387.19|384.79|387.19|384.79|387.1|384.7|0
1629875910000|2021-08-25 07:18:30|387.35|384.95|387.19|384.79|387.35|384.95|387.19|384.79|0
1629875930000|2021-08-25 07:18:50|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629875940000|2021-08-25 07:19:00|387.19|384.79|387.19|384.79|387.35|384.95|387.19|384.79|0
1629875950000|2021-08-25 07:19:10|387.35|384.95|387.03|384.63|387.35|384.95|387.03|384.63|0
1629875960000|2021-08-25 07:19:20|386.86|384.46|386.94|384.54|386.94|384.54|386.86|384.46|0
1629875970000|2021-08-25 07:19:30|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629875980000|2021-08-25 07:19:40|387.19|384.79|387.03|384.63|387.19|384.79|387.03|384.63|0
1629875990000|2021-08-25 07:19:50|386.86|384.46|387.03|384.63|387.03|384.63|386.86|384.46|0
1629876010000|2021-08-25 07:20:10|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1629876040000|2021-08-25 07:20:40|387.35|384.95|387.52|385.12|387.52|385.12|387.35|384.95|0
1629876050000|2021-08-25 07:20:50|387.35|384.95|387.02|384.62|387.35|384.95|387.02|384.62|0
1629876060000|2021-08-25 07:21:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629876070000|2021-08-25 07:21:10|386.86|384.46|386.86|384.46|386.86|384.46|386.7|384.3|0
1629876080000|2021-08-25 07:21:20|386.7|384.3|386.86|384.46|386.86|384.46|386.7|384.3|0
1629876090000|2021-08-25 07:21:30|386.78|384.38|386.86|384.46|386.86|384.46|386.7|384.3|0
1629876100000|2021-08-25 07:21:40|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629876110000|2021-08-25 07:21:50|387.19|384.79|387.1|384.7|387.19|384.79|387.1|384.7|0
1629876120000|2021-08-25 07:22:00|387.19|384.79|386.86|384.46|387.19|384.79|386.86|384.46|0
1629876130000|2021-08-25 07:22:10|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629876140000|2021-08-25 07:22:20|386.86|384.46|386.77|384.37|386.86|384.46|386.77|384.37|0
1629876150000|2021-08-25 07:22:30|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629876170000|2021-08-25 07:22:50|387.02|384.62|386.86|384.46|387.02|384.62|386.86|384.46|0
1629876180000|2021-08-25 07:23:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629876200000|2021-08-25 07:23:20|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629876230000|2021-08-25 07:23:50|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629876240000|2021-08-25 07:24:00|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629876250000|2021-08-25 07:24:10|386.7|384.3|386.77|384.37|386.86|384.46|386.7|384.3|0
1629876260000|2021-08-25 07:24:20|386.86|384.46|386.7|384.3|386.86|384.46|386.7|384.3|0
1629876280000|2021-08-25 07:24:40|386.86|384.46|386.53|384.13|386.86|384.46|386.53|384.13|0
1629876290000|2021-08-25 07:24:50|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1629876300000|2021-08-25 07:25:00|386.37|383.97|386.7|384.3|386.7|384.3|386.37|383.97|0
1629876310000|2021-08-25 07:25:10|386.86|384.46|386.69|384.29|386.86|384.46|386.69|384.29|0
1629876320000|2021-08-25 07:25:20|386.53|384.13|386.69|384.29|386.69|384.29|386.53|384.13|0
1629876330000|2021-08-25 07:25:30|386.61|384.21|386.69|384.29|386.69|384.29|386.53|384.13|0
1629876340000|2021-08-25 07:25:40|386.61|384.21|386.69|384.29|386.69|384.29|386.61|384.21|0
1629876360000|2021-08-25 07:26:00|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1629876370000|2021-08-25 07:26:10|386.69|384.29|386.53|384.13|386.69|384.29|386.53|384.13|0
1629876400000|2021-08-25 07:26:40|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1629876410000|2021-08-25 07:26:50|386.61|384.21|386.69|384.29|386.69|384.29|386.53|384.13|0
1629876420000|2021-08-25 07:27:00|386.53|384.13|386.61|384.21|386.69|384.29|386.53|384.13|0
1629876430000|2021-08-25 07:27:10|386.69|384.29|386.53|384.13|386.69|384.29|386.53|384.13|0
1629876450000|2021-08-25 07:27:30|386.44|384.04|386.53|384.13|386.53|384.13|386.37|383.97|0
1629876460000|2021-08-25 07:27:40|386.37|383.97|386.44|384.04|386.44|384.04|386.37|383.97|0
1629876470000|2021-08-25 07:27:50|386.37|383.97|386.53|384.13|386.53|384.13|386.37|383.97|0
1629876480000|2021-08-25 07:28:00|386.61|384.21|386.53|384.13|386.61|384.21|386.53|384.13|0
1629876500000|2021-08-25 07:28:20|386.37|383.97|386.53|384.13|386.53|384.13|386.37|383.97|0
1629876530000|2021-08-25 07:28:50|386.69|384.29|386.53|384.13|386.69|384.29|386.53|384.13|0
1629876540000|2021-08-25 07:29:00|386.69|384.29|386.86|384.46|386.86|384.46|386.69|384.29|0
1629876550000|2021-08-25 07:29:10|386.69|384.29|386.86|384.46|386.86|384.46|386.69|384.29|0
1629876560000|2021-08-25 07:29:20|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629876600000|2021-08-25 07:30:00|386.86|384.46|386.86|384.46|386.86|384.46|386.69|384.29|0
1629876610000|2021-08-25 07:30:10|386.69|384.29|387.02|384.62|387.02|384.62|386.69|384.29|0
1629876620000|2021-08-25 07:30:20|386.86|384.46|386.86|384.46|387.02|384.62|386.86|384.46|0
1629876630000|2021-08-25 07:30:30|386.94|384.54|386.86|384.46|386.94|384.54|386.86|384.46|0
1629876640000|2021-08-25 07:30:40|386.77|384.37|386.86|384.46|386.86|384.46|386.77|384.37|0
1629876650000|2021-08-25 07:30:50|386.77|384.37|386.86|384.46|386.86|384.46|386.77|384.37|0
1629876660000|2021-08-25 07:31:00|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1629876670000|2021-08-25 07:31:10|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629876680000|2021-08-25 07:31:20|386.69|384.29|386.86|384.46|386.86|384.46|386.69|384.29|0
1629876720000|2021-08-25 07:32:00|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629876750000|2021-08-25 07:32:30|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629876780000|2021-08-25 07:33:00|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629876790000|2021-08-25 07:33:10|387.18|384.78|387.02|384.62|387.18|384.78|387.02|384.62|0
1629876800000|2021-08-25 07:33:20|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629876830000|2021-08-25 07:33:50|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629876840000|2021-08-25 07:34:00|387.18|384.78|387.18|384.78|387.35|384.95|387.18|384.78|0
1629876850000|2021-08-25 07:34:10|387.35|384.95|387.18|384.78|387.35|384.95|387.18|384.78|0
1629876860000|2021-08-25 07:34:20|387.35|384.95|387.26|384.86|387.35|384.95|387.18|384.78|0
1629876870000|2021-08-25 07:34:30|387.35|384.95|387.18|384.78|387.35|384.95|387.18|384.78|0
1629876880000|2021-08-25 07:34:40|387.02|384.62|387.1|384.7|387.1|384.7|387.02|384.62|0
1629876890000|2021-08-25 07:34:50|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629876900000|2021-08-25 07:35:00|386.85|384.45|387.1|384.7|387.1|384.7|386.85|384.45|0
1629876910000|2021-08-25 07:35:10|387.18|384.78|387.18|384.78|387.35|384.95|387.18|384.78|0
1629876920000|2021-08-25 07:35:20|387.35|384.95|387.18|384.78|387.35|384.95|387.18|384.78|0
1629876940000|2021-08-25 07:35:40|387.35|384.95|387.18|384.78|387.35|384.95|387.18|384.78|0
1629876970000|2021-08-25 07:36:10|387.02|384.62|387.18|384.78|387.18|384.78|387.02|384.62|0
1629876980000|2021-08-25 07:36:20|387.1|384.7|387.18|384.78|387.18|384.78|387.1|384.7|0
1629876990000|2021-08-25 07:36:30|387.1|384.7|387.18|384.78|387.18|384.78|387.1|384.7|0
1629877010000|2021-08-25 07:36:50|387.02|384.62|386.85|384.45|387.02|384.62|386.85|384.45|0
1629877020000|2021-08-25 07:37:00|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629877040000|2021-08-25 07:37:20|386.85|384.45|387.02|384.62|387.02|384.62|386.85|384.45|0
1629877050000|2021-08-25 07:37:30|386.85|384.45|387.02|384.62|387.02|384.62|386.85|384.45|0
1629877060000|2021-08-25 07:37:40|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629877070000|2021-08-25 07:37:50|387.51|385.11|387.35|384.95|387.51|385.11|387.35|384.95|0
1629877090000|2021-08-25 07:38:10|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1629877100000|2021-08-25 07:38:20|387.35|384.95|387.51|385.11|387.51|385.11|387.35|384.95|0
1629877140000|2021-08-25 07:39:00|387.35|384.95|387.51|385.11|387.51|385.11|387.35|384.95|0
1629877190000|2021-08-25 07:39:50|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629877200000|2021-08-25 07:40:00|387.42|385.02|387.51|385.11|387.51|385.11|387.42|385.02|0
1629877210000|2021-08-25 07:40:10|387.34|384.94|387.59|385.19|387.59|385.19|387.34|384.94|0
1629877220000|2021-08-25 07:40:20|387.51|385.11|387.67|385.27|387.67|385.27|387.51|385.11|0
1629877230000|2021-08-25 07:40:30|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1629877240000|2021-08-25 07:40:40|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1629877250000|2021-08-25 07:40:50|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1629877280000|2021-08-25 07:41:20|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629877310000|2021-08-25 07:41:50|387.18|384.78|387.34|384.94|387.34|384.94|387.18|384.78|0
1629877330000|2021-08-25 07:42:10|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629877340000|2021-08-25 07:42:20|387.02|384.62|386.93|384.53|387.02|384.62|386.85|384.45|0
1629877350000|2021-08-25 07:42:30|386.85|384.45|387.02|384.62|387.02|384.62|386.85|384.45|0
1629877360000|2021-08-25 07:42:40|386.85|384.45|387.34|384.94|387.34|384.94|386.85|384.45|0
1629877370000|2021-08-25 07:42:50|387.18|384.78|387.26|384.86|387.34|384.94|387.18|384.78|0
1629877380000|2021-08-25 07:43:00|387.18|384.78|387.34|384.94|387.34|384.94|387.18|384.78|0
1629877410000|2021-08-25 07:43:30|387.18|384.78|387.09|384.69|387.18|384.78|387.09|384.69|0
1629877420000|2021-08-25 07:43:40|387.02|384.62|387.18|384.78|387.18|384.78|387.02|384.62|0
1629877430000|2021-08-25 07:43:50|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629877440000|2021-08-25 07:44:00|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1629877450000|2021-08-25 07:44:10|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1629877490000|2021-08-25 07:44:50|387.09|384.69|387.01|384.61|387.09|384.69|387.01|384.61|0
1629877500000|2021-08-25 07:45:00|387.18|384.78|387.18|384.78|387.34|384.94|387.18|384.78|0
1629877510000|2021-08-25 07:45:10|387.26|384.86|387.34|384.94|387.34|384.94|387.26|384.86|0
1629877520000|2021-08-25 07:45:20|387.18|384.78|387.34|384.94|387.34|384.94|387.18|384.78|0
1629877530000|2021-08-25 07:45:30|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629877540000|2021-08-25 07:45:40|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1629877550000|2021-08-25 07:45:50|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1629877560000|2021-08-25 07:46:00|387.01|384.61|386.93|384.53|387.01|384.61|386.93|384.53|0
1629877570000|2021-08-25 07:46:10|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1629877580000|2021-08-25 07:46:20|386.85|384.45|387.01|384.61|387.01|384.61|386.85|384.45|0
1629877590000|2021-08-25 07:46:30|387.18|384.78|387.01|384.61|387.18|384.78|387.01|384.61|0
1629877600000|2021-08-25 07:46:40|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629877610000|2021-08-25 07:46:50|387.34|384.94|387.34|384.94|387.51|385.11|387.34|384.94|0
1629877620000|2021-08-25 07:47:00|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629877630000|2021-08-25 07:47:10|387.26|384.86|387.18|384.78|387.26|384.86|387.18|384.78|0
1629877640000|2021-08-25 07:47:20|387.34|384.94|387.34|384.94|387.34|384.94|387.18|384.78|0
1629877650000|2021-08-25 07:47:30|387.42|385.02|387.51|385.11|387.51|385.11|387.42|385.02|0
1629877660000|2021-08-25 07:47:40|387.34|384.94|387.51|385.11|387.51|385.11|387.34|384.94|0
1629877670000|2021-08-25 07:47:50|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629877690000|2021-08-25 07:48:10|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1629877700000|2021-08-25 07:48:20|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629877710000|2021-08-25 07:48:30|387.51|385.11|387.67|385.27|387.67|385.27|387.51|385.11|0
1629877720000|2021-08-25 07:48:40|387.51|385.11|387.67|385.27|387.67|385.27|387.51|385.11|0
1629877730000|2021-08-25 07:48:50|387.51|385.11|387.67|385.27|387.67|385.27|387.51|385.11|0
1629877740000|2021-08-25 07:49:00|387.83|385.43|387.67|385.27|387.83|385.43|387.67|385.27|0
1629877760000|2021-08-25 07:49:20|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1629877770000|2021-08-25 07:49:30|387.67|385.27|387.83|385.43|387.83|385.43|387.67|385.27|0
1629877780000|2021-08-25 07:49:40|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1629877790000|2021-08-25 07:49:50|387.5|385.1|387.5|385.1|387.5|385.1|387.5|385.1|0
1629877800000|2021-08-25 07:50:00|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629877810000|2021-08-25 07:50:10|387.5|385.1|387.34|384.94|387.5|385.1|387.34|384.94|0
1629877830000|2021-08-25 07:50:30|387.5|385.1|387.58|385.18|387.58|385.18|387.5|385.1|0
1629877840000|2021-08-25 07:50:40|387.5|385.1|387.67|385.27|387.67|385.27|387.5|385.1|0
1629877850000|2021-08-25 07:50:50|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1629877860000|2021-08-25 07:51:00|387.5|385.1|387.5|385.1|387.58|385.18|387.5|385.1|0
1629877890000|2021-08-25 07:51:30|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1629877910000|2021-08-25 07:51:50|387.5|385.1|387.5|385.1|387.5|385.1|387.5|385.1|0
1629877950000|2021-08-25 07:52:30|387.67|385.27|387.5|385.1|387.67|385.27|387.5|385.1|0
1629877960000|2021-08-25 07:52:40|387.67|385.27|387.67|385.27|387.67|385.27|387.58|385.18|0
1629877990000|2021-08-25 07:53:10|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1629878060000|2021-08-25 07:54:20|387.67|385.27|387.67|385.27|387.67|385.27|387.5|385.1|0
1629878070000|2021-08-25 07:54:30|387.5|385.1|387.5|385.1|387.5|385.1|387.5|385.1|0
1629878080000|2021-08-25 07:54:40|387.67|385.27|387.5|385.1|387.67|385.27|387.5|385.1|0
1629878090000|2021-08-25 07:54:50|387.67|385.27|387.5|385.1|387.67|385.27|387.5|385.1|0
1629878150000|2021-08-25 07:55:50|387.34|384.94|387.5|385.1|387.5|385.1|387.34|384.94|0
1629878160000|2021-08-25 07:56:00|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629878170000|2021-08-25 07:56:10|387.5|385.1|387.5|385.1|387.5|385.1|387.34|384.94|0
1629878190000|2021-08-25 07:56:30|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629878230000|2021-08-25 07:57:10|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1629878240000|2021-08-25 07:57:20|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1629878250000|2021-08-25 07:57:30|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1629878260000|2021-08-25 07:57:40|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1629878270000|2021-08-25 07:57:50|387.17|384.77|387.34|384.94|387.34|384.94|387.17|384.77|0
1629878280000|2021-08-25 07:58:00|387.17|384.77|387.17|384.77|387.34|384.94|387.17|384.77|0
1629878290000|2021-08-25 07:58:10|387.34|384.94|387.17|384.77|387.34|384.94|387.17|384.77|0
1629878300000|2021-08-25 07:58:20|387.34|384.94|387.17|384.77|387.34|384.94|387.17|384.77|0
1629878350000|2021-08-25 07:59:10|387.01|384.61|387.17|384.77|387.17|384.77|387.01|384.61|0
1629878370000|2021-08-25 07:59:30|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1629878400000|2021-08-25 08:00:00|386.92|384.52|387.34|384.94|387.34|384.94|386.92|384.52|0
1629878420000|2021-08-25 08:00:20|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1629878460000|2021-08-25 08:01:00|387.01|384.61|387.17|384.77|387.34|384.94|387.01|384.61|0
1629878470000|2021-08-25 08:01:10|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1629878490000|2021-08-25 08:01:30|386.84|384.44|386.84|384.44|386.84|384.44|386.84|384.44|0
1629878500000|2021-08-25 08:01:40|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1629878510000|2021-08-25 08:01:50|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629878520000|2021-08-25 08:02:00|386.27|383.87|386.19|383.79|386.35|383.95|386.19|383.79|0
1629878530000|2021-08-25 08:02:10|386.02|383.62|386.1|383.7|386.19|383.79|386.02|383.62|0
1629878540000|2021-08-25 08:02:20|386.02|383.62|386.19|383.79|386.19|383.79|386.02|383.62|0
1629878550000|2021-08-25 08:02:30|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629878560000|2021-08-25 08:02:40|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629878580000|2021-08-25 08:03:00|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629878590000|2021-08-25 08:03:10|386.19|383.79|386.35|383.95|386.35|383.95|386.19|383.79|0
1629878600000|2021-08-25 08:03:20|386.19|383.79|386.35|383.95|386.35|383.95|386.19|383.79|0
1629878620000|2021-08-25 08:03:40|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1629878630000|2021-08-25 08:03:50|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629878640000|2021-08-25 08:04:00|386.27|383.87|386.19|383.79|386.27|383.87|386.19|383.79|0
1629878660000|2021-08-25 08:04:20|386.02|383.62|386.19|383.79|386.19|383.79|386.02|383.62|0
1629878680000|2021-08-25 08:04:40|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629878700000|2021-08-25 08:05:00|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1629878740000|2021-08-25 08:05:40|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629878750000|2021-08-25 08:05:50|386.51|384.11|386.59|384.19|386.68|384.28|386.51|384.11|0
1629878760000|2021-08-25 08:06:00|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629878780000|2021-08-25 08:06:20|386.35|383.95|386.19|383.79|386.35|383.95|386.19|383.79|0
1629878790000|2021-08-25 08:06:30|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1629878800000|2021-08-25 08:06:40|386.51|384.11|386.35|383.95|386.51|384.11|386.35|383.95|0
1629878820000|2021-08-25 08:07:00|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629878830000|2021-08-25 08:07:10|386.68|384.28|386.51|384.11|386.68|384.28|386.51|384.11|0
1629878870000|2021-08-25 08:07:50|386.35|383.95|386.51|384.11|386.51|384.11|386.35|383.95|0
1629878880000|2021-08-25 08:08:00|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629878900000|2021-08-25 08:08:20|386.51|384.11|386.35|383.95|386.51|384.11|386.35|383.95|0
1629878910000|2021-08-25 08:08:30|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1629878930000|2021-08-25 08:08:50|386.18|383.78|386.35|383.95|386.35|383.95|386.18|383.78|0
1629878940000|2021-08-25 08:09:00|386.51|384.11|386.51|384.11|386.51|384.11|386.35|383.95|0
1629878960000|2021-08-25 08:09:20|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629878970000|2021-08-25 08:09:30|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1629878980000|2021-08-25 08:09:40|386.35|383.95|386.51|384.11|386.51|384.11|386.35|383.95|0
1629879000000|2021-08-25 08:10:00|386.43|384.03|386.51|384.11|386.51|384.11|386.43|384.03|0
1629879010000|2021-08-25 08:10:10|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1629879020000|2021-08-25 08:10:20|386.84|384.44|387.17|384.77|387.17|384.77|386.84|384.44|0
1629879030000|2021-08-25 08:10:30|387|384.6|387.17|384.77|387.17|384.77|387|384.6|0
1629879040000|2021-08-25 08:10:40|387.33|384.93|387.66|385.26|387.66|385.26|387.33|384.93|0
1629879050000|2021-08-25 08:10:50|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629879060000|2021-08-25 08:11:00|387.5|385.1|387.66|385.26|387.66|385.26|387.5|385.1|0
1629879070000|2021-08-25 08:11:10|387.5|385.1|387.66|385.26|387.66|385.26|387.5|385.1|0
1629879080000|2021-08-25 08:11:20|387.82|385.42|387.66|385.26|387.82|385.42|387.66|385.26|0
1629879090000|2021-08-25 08:11:30|387.82|385.42|387.82|385.42|387.82|385.42|387.66|385.26|0
1629879100000|2021-08-25 08:11:40|387.9|385.5|387.99|385.59|387.99|385.59|387.9|385.5|0
1629879110000|2021-08-25 08:11:50|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1629879130000|2021-08-25 08:12:10|387.99|385.59|387.99|385.59|387.99|385.59|387.99|385.59|0
1629879150000|2021-08-25 08:12:30|388.15|385.75|388.15|385.75|388.15|385.75|388.15|385.75|0
1629879160000|2021-08-25 08:12:40|388.48|386.08|388.48|386.08|388.48|386.08|388.32|385.92|0
1629879170000|2021-08-25 08:12:50|388.32|385.92|388.48|386.08|388.48|386.08|388.32|385.92|0
1629879180000|2021-08-25 08:13:00|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629879190000|2021-08-25 08:13:10|388.64|386.24|388.64|386.24|388.64|386.24|388.48|386.08|0
1629879200000|2021-08-25 08:13:20|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1629879210000|2021-08-25 08:13:30|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1629879220000|2021-08-25 08:13:40|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1629879230000|2021-08-25 08:13:50|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1629879240000|2021-08-25 08:14:00|388.81|386.41|388.81|386.41|388.81|386.41|388.64|386.24|0
1629879250000|2021-08-25 08:14:10|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629879260000|2021-08-25 08:14:20|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1629879270000|2021-08-25 08:14:30|388.64|386.24|388.81|386.41|388.81|386.41|388.64|386.24|0
1629879280000|2021-08-25 08:14:40|388.64|386.24|388.64|386.24|388.81|386.41|388.64|386.24|0
1629879290000|2021-08-25 08:14:50|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1629879320000|2021-08-25 08:15:20|388.72|386.32|388.81|386.41|388.81|386.41|388.72|386.32|0
1629879340000|2021-08-25 08:15:40|388.72|386.32|388.64|386.24|388.72|386.32|388.64|386.24|0
1629879350000|2021-08-25 08:15:50|388.81|386.41|388.81|386.41|388.81|386.41|388.72|386.32|0
1629879370000|2021-08-25 08:16:10|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629879380000|2021-08-25 08:16:20|388.81|386.41|388.64|386.24|388.81|386.41|388.64|386.24|0
1629879390000|2021-08-25 08:16:30|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1629879400000|2021-08-25 08:16:40|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629879410000|2021-08-25 08:16:50|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1629879420000|2021-08-25 08:17:00|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629879430000|2021-08-25 08:17:10|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1629879440000|2021-08-25 08:17:20|389.63|387.23|389.46|387.06|389.63|387.23|389.46|387.06|0
1629879450000|2021-08-25 08:17:30|389.3|386.9|389.46|387.06|389.46|387.06|389.3|386.9|0
1629879460000|2021-08-25 08:17:40|389.3|386.9|389.14|386.74|389.3|386.9|389.14|386.74|0
1629879470000|2021-08-25 08:17:50|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629879480000|2021-08-25 08:18:00|389.46|387.06|389.3|386.9|389.46|387.06|389.3|386.9|0
1629879500000|2021-08-25 08:18:20|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1629879520000|2021-08-25 08:18:40|389.3|386.9|389.63|387.23|389.63|387.23|389.3|386.9|0
1629879530000|2021-08-25 08:18:50|389.46|387.06|389.79|387.39|389.79|387.39|389.46|387.06|0
1629879540000|2021-08-25 08:19:00|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1629879550000|2021-08-25 08:19:10|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1629879570000|2021-08-25 08:19:30|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1629879580000|2021-08-25 08:19:40|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1629879600000|2021-08-25 08:20:00|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629879610000|2021-08-25 08:20:10|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1629879620000|2021-08-25 08:20:20|389.63|387.23|389.46|387.06|389.63|387.23|389.46|387.06|0
1629879630000|2021-08-25 08:20:30|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629879640000|2021-08-25 08:20:40|389.46|387.06|389.3|386.9|389.46|387.06|389.3|386.9|0
1629879650000|2021-08-25 08:20:50|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1629879660000|2021-08-25 08:21:00|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629879670000|2021-08-25 08:21:10|389.46|387.06|389.3|386.9|389.46|387.06|389.3|386.9|0
1629879680000|2021-08-25 08:21:20|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629879690000|2021-08-25 08:21:30|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629879700000|2021-08-25 08:21:40|389.38|386.98|389.46|387.06|389.46|387.06|389.38|386.98|0
1629879710000|2021-08-25 08:21:50|389.3|386.9|389.46|387.06|389.46|387.06|389.3|386.9|0
1629879760000|2021-08-25 08:22:40|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1629879770000|2021-08-25 08:22:50|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629879790000|2021-08-25 08:23:10|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629879800000|2021-08-25 08:23:20|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629879810000|2021-08-25 08:23:30|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629879850000|2021-08-25 08:24:10|388.89|386.49|389.06|386.66|389.06|386.66|388.89|386.49|0
1629879860000|2021-08-25 08:24:20|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629879880000|2021-08-25 08:24:40|389.06|386.66|388.89|386.49|389.06|386.66|388.89|386.49|0
1629879900000|2021-08-25 08:25:00|389.05|386.65|388.89|386.49|389.05|386.65|388.89|386.49|0
1629879960000|2021-08-25 08:26:00|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629879970000|2021-08-25 08:26:10|388.89|386.49|388.73|386.33|388.89|386.49|388.73|386.33|0
1629879980000|2021-08-25 08:26:20|388.89|386.49|388.73|386.33|388.89|386.49|388.73|386.33|0
1629880000000|2021-08-25 08:26:40|388.64|386.24|388.56|386.16|388.64|386.24|388.56|386.16|0
1629880010000|2021-08-25 08:26:50|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629880020000|2021-08-25 08:27:00|388.56|386.16|388.72|386.32|388.72|386.32|388.56|386.16|0
1629880030000|2021-08-25 08:27:10|388.56|386.16|388.72|386.32|388.72|386.32|388.56|386.16|0
1629880060000|2021-08-25 08:27:40|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629880070000|2021-08-25 08:27:50|388.4|386|388.23|385.83|388.4|386|388.23|385.83|0
1629880080000|2021-08-25 08:28:00|388.4|386|388.4|386|388.4|386|388.4|386|0
1629880090000|2021-08-25 08:28:10|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629880100000|2021-08-25 08:28:20|388.4|386|388.4|386|388.4|386|388.4|386|0
1629880120000|2021-08-25 08:28:40|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629880130000|2021-08-25 08:28:50|388.4|386|388.4|386|388.4|386|388.23|385.83|0
1629880140000|2021-08-25 08:29:00|388.23|385.83|388.4|386|388.4|386|388.23|385.83|0
1629880150000|2021-08-25 08:29:10|388.56|386.16|388.39|385.99|388.56|386.16|388.39|385.99|0
1629880160000|2021-08-25 08:29:20|388.56|386.16|388.39|385.99|388.56|386.16|388.39|385.99|0
1629880170000|2021-08-25 08:29:30|388.56|386.16|388.39|385.99|388.56|386.16|388.39|385.99|0
1629880180000|2021-08-25 08:29:40|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629880200000|2021-08-25 08:30:00|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629880230000|2021-08-25 08:30:30|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629880250000|2021-08-25 08:30:50|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629880260000|2021-08-25 08:31:00|388.72|386.32|388.89|386.49|388.89|386.49|388.72|386.32|0
1629880270000|2021-08-25 08:31:10|388.72|386.32|388.72|386.32|388.72|386.32|388.56|386.16|0
1629880290000|2021-08-25 08:31:30|388.89|386.49|388.56|386.16|388.89|386.49|388.56|386.16|0
1629880300000|2021-08-25 08:31:40|388.72|386.32|388.56|386.16|388.72|386.32|388.56|386.16|0
1629880310000|2021-08-25 08:31:50|388.72|386.32|388.56|386.16|388.72|386.32|388.56|386.16|0
1629880320000|2021-08-25 08:32:00|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629880330000|2021-08-25 08:32:10|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629880340000|2021-08-25 08:32:20|389.05|386.65|388.89|386.49|389.05|386.65|388.89|386.49|0
1629880350000|2021-08-25 08:32:30|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629880370000|2021-08-25 08:32:50|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629880380000|2021-08-25 08:33:00|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629880420000|2021-08-25 08:33:40|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629880430000|2021-08-25 08:33:50|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629880450000|2021-08-25 08:34:10|388.8|386.4|388.56|386.16|388.89|386.49|388.56|386.16|0
1629880480000|2021-08-25 08:34:40|388.72|386.32|388.72|386.32|388.72|386.32|388.56|386.16|0
1629880490000|2021-08-25 08:34:50|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629880500000|2021-08-25 08:35:00|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629880520000|2021-08-25 08:35:20|388.23|385.83|388.39|385.99|388.39|385.99|388.23|385.83|0
1629880530000|2021-08-25 08:35:30|388.23|385.83|388.56|386.16|388.56|386.16|388.23|385.83|0
1629880550000|2021-08-25 08:35:50|388.39|385.99|388.47|386.07|388.56|386.16|388.39|385.99|0
1629880560000|2021-08-25 08:36:00|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629880570000|2021-08-25 08:36:10|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629880610000|2021-08-25 08:36:50|388.47|386.07|388.39|385.99|388.56|386.16|388.39|385.99|0
1629880650000|2021-08-25 08:37:30|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629880670000|2021-08-25 08:37:50|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629880680000|2021-08-25 08:38:00|387.9|385.5|387.73|385.33|387.9|385.5|387.73|385.33|0
1629880700000|2021-08-25 08:38:20|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629880710000|2021-08-25 08:38:30|387.4|385|387.4|385|387.4|385|387.4|385|0
1629880720000|2021-08-25 08:38:40|387.57|385.17|387.4|385|387.57|385.17|387.4|385|0
1629880740000|2021-08-25 08:39:00|387.57|385.17|387.73|385.33|387.73|385.33|387.57|385.17|0
1629880750000|2021-08-25 08:39:10|387.57|385.17|387.57|385.17|387.65|385.25|387.57|385.17|0
1629880770000|2021-08-25 08:39:30|387.4|385|387.4|385|387.4|385|387.4|385|0
1629880780000|2021-08-25 08:39:40|387.48|385.08|387.57|385.17|387.57|385.17|387.4|385|0
1629880790000|2021-08-25 08:39:50|387.4|385|387.57|385.17|387.57|385.17|387.4|385|0
1629880800000|2021-08-25 08:40:00|387.4|385|387.4|385|387.4|385|387.4|385|0
1629880810000|2021-08-25 08:40:10|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629880830000|2021-08-25 08:40:30|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629880850000|2021-08-25 08:40:50|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629880880000|2021-08-25 08:41:20|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629880890000|2021-08-25 08:41:30|387.57|385.17|387.73|385.33|387.73|385.33|387.57|385.17|0
1629880920000|2021-08-25 08:42:00|387.81|385.41|387.73|385.33|387.81|385.41|387.73|385.33|0
1629880930000|2021-08-25 08:42:10|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629880950000|2021-08-25 08:42:30|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629880960000|2021-08-25 08:42:40|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629880980000|2021-08-25 08:43:00|387.73|385.33|387.9|385.5|387.9|385.5|387.73|385.33|0
1629881000000|2021-08-25 08:43:20|388.06|385.66|387.9|385.5|388.06|385.66|387.9|385.5|0
1629881010000|2021-08-25 08:43:30|387.81|385.41|387.9|385.5|387.9|385.5|387.81|385.41|0
1629881020000|2021-08-25 08:43:40|387.73|385.33|387.73|385.33|387.81|385.41|387.73|385.33|0
1629881030000|2021-08-25 08:43:50|387.9|385.5|387.81|385.41|387.9|385.5|387.81|385.41|0
1629881040000|2021-08-25 08:44:00|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629881080000|2021-08-25 08:44:40|387.9|385.5|387.73|385.33|387.9|385.5|387.73|385.33|0
1629881100000|2021-08-25 08:45:00|387.4|385|387.57|385.17|387.57|385.17|387.4|385|0
1629881110000|2021-08-25 08:45:10|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629881120000|2021-08-25 08:45:20|387.9|385.5|387.89|385.49|387.9|385.5|387.81|385.41|0
1629881130000|2021-08-25 08:45:30|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1629881140000|2021-08-25 08:45:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629881160000|2021-08-25 08:46:00|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629881170000|2021-08-25 08:46:10|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1629881180000|2021-08-25 08:46:20|387.73|385.33|387.89|385.49|387.89|385.49|387.73|385.33|0
1629881190000|2021-08-25 08:46:30|387.81|385.41|387.73|385.33|387.89|385.49|387.73|385.33|0
1629881200000|2021-08-25 08:46:40|387.81|385.41|387.73|385.33|387.89|385.49|387.73|385.33|0
1629881210000|2021-08-25 08:46:50|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629881220000|2021-08-25 08:47:00|387.64|385.24|387.57|385.17|387.64|385.24|387.57|385.17|0
1629881230000|2021-08-25 08:47:10|387.64|385.24|387.57|385.17|387.64|385.24|387.57|385.17|0
1629881260000|2021-08-25 08:47:40|387.64|385.24|387.73|385.33|387.73|385.33|387.64|385.24|0
1629881350000|2021-08-25 08:49:10|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629881360000|2021-08-25 08:49:20|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629881380000|2021-08-25 08:49:40|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629881400000|2021-08-25 08:50:00|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629881430000|2021-08-25 08:50:30|387.89|385.49|387.73|385.33|387.89|385.49|387.73|385.33|0
1629881480000|2021-08-25 08:51:20|387.56|385.16|387.73|385.33|387.73|385.33|387.56|385.16|0
1629881490000|2021-08-25 08:51:30|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629881500000|2021-08-25 08:51:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629881550000|2021-08-25 08:52:30|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629881570000|2021-08-25 08:52:50|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629881580000|2021-08-25 08:53:00|387.56|385.16|387.73|385.33|387.73|385.33|387.56|385.16|0
1629881590000|2021-08-25 08:53:10|387.56|385.16|387.73|385.33|387.73|385.33|387.56|385.16|0
1629881610000|2021-08-25 08:53:30|387.89|385.49|387.89|385.49|387.89|385.49|387.73|385.33|0
1629881620000|2021-08-25 08:53:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629881640000|2021-08-25 08:54:00|387.56|385.16|387.73|385.33|387.73|385.33|387.56|385.16|0
1629881650000|2021-08-25 08:54:10|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629881700000|2021-08-25 08:55:00|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629881710000|2021-08-25 08:55:10|387.73|385.33|387.89|385.49|387.89|385.49|387.73|385.33|0
1629881720000|2021-08-25 08:55:20|387.73|385.33|387.73|385.33|387.89|385.49|387.73|385.33|0
1629881730000|2021-08-25 08:55:30|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629881780000|2021-08-25 08:56:20|387.73|385.33|387.89|385.49|387.89|385.49|387.73|385.33|0
1629881840000|2021-08-25 08:57:20|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629881850000|2021-08-25 08:57:30|387.89|385.49|387.73|385.33|387.89|385.49|387.73|385.33|0
1629881860000|2021-08-25 08:57:40|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629881870000|2021-08-25 08:57:50|388.05|385.65|387.89|385.49|388.05|385.65|387.89|385.49|0
1629881880000|2021-08-25 08:58:00|388.05|385.65|387.97|385.57|388.05|385.65|387.89|385.49|0
1629881890000|2021-08-25 08:58:10|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1629881930000|2021-08-25 08:58:50|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629881990000|2021-08-25 08:59:50|387.72|385.32|387.56|385.16|387.72|385.32|387.56|385.16|0
1629882000000|2021-08-25 09:00:00|387.72|385.32|387.23|384.83|387.72|385.32|387.23|384.83|0
1629882010000|2021-08-25 09:00:10|387.15|384.75|386.9|384.5|387.15|384.75|386.9|384.5|0
1629882020000|2021-08-25 09:00:20|387.07|384.67|387.4|385|387.4|385|387.07|384.67|0
1629882030000|2021-08-25 09:00:30|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629882040000|2021-08-25 09:00:40|387.07|384.67|387.07|384.67|387.07|384.67|386.9|384.5|0
1629882050000|2021-08-25 09:00:50|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629882060000|2021-08-25 09:01:00|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629882090000|2021-08-25 09:01:30|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629882100000|2021-08-25 09:01:40|387.4|385|387.56|385.16|387.56|385.16|387.4|385|0
1629882110000|2021-08-25 09:01:50|387.64|385.24|387.72|385.32|387.72|385.32|387.64|385.24|0
1629882130000|2021-08-25 09:02:10|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629882140000|2021-08-25 09:02:20|387.72|385.32|387.56|385.16|387.72|385.32|387.56|385.16|0
1629882150000|2021-08-25 09:02:30|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629882160000|2021-08-25 09:02:40|387.64|385.24|387.72|385.32|387.72|385.32|387.64|385.24|0
1629882210000|2021-08-25 09:03:30|387.8|385.4|387.72|385.32|387.8|385.4|387.72|385.32|0
1629882220000|2021-08-25 09:03:40|387.89|385.49|387.89|385.49|387.89|385.49|387.72|385.32|0
1629882230000|2021-08-25 09:03:50|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629882240000|2021-08-25 09:04:00|387.8|385.4|387.89|385.49|387.89|385.49|387.8|385.4|0
1629882250000|2021-08-25 09:04:10|387.72|385.32|387.89|385.49|387.89|385.49|387.72|385.32|0
1629882260000|2021-08-25 09:04:20|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629882270000|2021-08-25 09:04:30|387.56|385.16|387.72|385.32|387.72|385.32|387.56|385.16|0
1629882280000|2021-08-25 09:04:40|387.64|385.24|387.56|385.16|387.64|385.24|387.56|385.16|0
1629882350000|2021-08-25 09:05:50|387.47|385.07|387.56|385.16|387.56|385.16|387.47|385.07|0
1629882360000|2021-08-25 09:06:00|387.39|384.99|387.39|384.99|387.39|384.99|387.23|384.83|0
1629882370000|2021-08-25 09:06:10|387.31|384.91|387.23|384.83|387.31|384.91|387.23|384.83|0
1629882380000|2021-08-25 09:06:20|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629882410000|2021-08-25 09:06:50|387.23|384.83|387.39|384.99|387.39|384.99|387.23|384.83|0
1629882420000|2021-08-25 09:07:00|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629882450000|2021-08-25 09:07:30|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629882460000|2021-08-25 09:07:40|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629882480000|2021-08-25 09:08:00|387.06|384.66|387.23|384.83|387.23|384.83|387.06|384.66|0
1629882500000|2021-08-25 09:08:20|387.14|384.74|387.23|384.83|387.23|384.83|387.14|384.74|0
1629882510000|2021-08-25 09:08:30|387.39|384.99|387.31|384.91|387.39|384.99|387.31|384.91|0
1629882530000|2021-08-25 09:08:50|387.39|384.99|387.39|384.99|387.39|384.99|387.31|384.91|0
1629882560000|2021-08-25 09:09:20|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629882570000|2021-08-25 09:09:30|387.39|384.99|387.31|384.91|387.39|384.99|387.31|384.91|0
1629882580000|2021-08-25 09:09:40|387.23|384.83|387.23|384.83|387.39|384.99|387.23|384.83|0
1629882610000|2021-08-25 09:10:10|387.56|385.16|387.39|384.99|387.56|385.16|387.39|384.99|0
1629882620000|2021-08-25 09:10:20|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629882630000|2021-08-25 09:10:30|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1629882640000|2021-08-25 09:10:40|387.56|385.16|387.23|384.83|387.56|385.16|387.23|384.83|0
1629882650000|2021-08-25 09:10:50|387.31|384.91|387.39|384.99|387.39|384.99|387.31|384.91|0
1629882680000|2021-08-25 09:11:20|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629882690000|2021-08-25 09:11:30|387.39|384.99|387.23|384.83|387.39|384.99|387.23|384.83|0
1629882700000|2021-08-25 09:11:40|387.47|385.07|387.56|385.16|387.56|385.16|387.39|384.99|0
1629882730000|2021-08-25 09:12:10|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629882740000|2021-08-25 09:12:20|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1629882770000|2021-08-25 09:12:50|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629882780000|2021-08-25 09:13:00|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1629882790000|2021-08-25 09:13:10|387.72|385.32|387.72|385.32|387.72|385.32|387.55|385.15|0
1629882810000|2021-08-25 09:13:30|387.88|385.48|387.72|385.32|387.88|385.48|387.72|385.32|0
1629882820000|2021-08-25 09:13:40|387.88|385.48|387.72|385.32|387.88|385.48|387.72|385.32|0
1629882850000|2021-08-25 09:14:10|387.8|385.4|387.72|385.32|387.88|385.48|387.72|385.32|0
1629882860000|2021-08-25 09:14:20|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1629882880000|2021-08-25 09:14:40|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629882910000|2021-08-25 09:15:10|387.88|385.48|387.72|385.32|387.88|385.48|387.72|385.32|0
1629882930000|2021-08-25 09:15:30|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1629882940000|2021-08-25 09:15:40|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1629882990000|2021-08-25 09:16:30|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1629883000000|2021-08-25 09:16:40|387.72|385.32|387.88|385.48|387.88|385.48|387.72|385.32|0
1629883010000|2021-08-25 09:16:50|387.72|385.32|387.88|385.48|387.88|385.48|387.72|385.32|0
1629883020000|2021-08-25 09:17:00|387.72|385.32|387.88|385.48|387.88|385.48|387.72|385.32|0
1629883030000|2021-08-25 09:17:10|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1629883040000|2021-08-25 09:17:20|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1629883050000|2021-08-25 09:17:30|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1629883060000|2021-08-25 09:17:40|388.37|385.97|388.21|385.81|388.37|385.97|388.21|385.81|0
1629883070000|2021-08-25 09:17:50|388.37|385.97|388.21|385.81|388.37|385.97|388.21|385.81|0
1629883100000|2021-08-25 09:18:20|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1629883120000|2021-08-25 09:18:40|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1629883140000|2021-08-25 09:19:00|388.45|386.05|388.37|385.97|388.54|386.14|388.37|385.97|0
1629883160000|2021-08-25 09:19:20|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1629883170000|2021-08-25 09:19:30|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1629883190000|2021-08-25 09:19:50|388.29|385.89|388.29|385.89|388.29|385.89|388.29|385.89|0
1629883200000|2021-08-25 09:20:00|388.21|385.81|388.37|385.97|388.37|385.97|388.21|385.81|0
1629883260000|2021-08-25 09:21:00|388.21|385.81|388.37|385.97|388.37|385.97|388.21|385.81|0
1629883310000|2021-08-25 09:21:50|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1629883330000|2021-08-25 09:22:10|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1629883340000|2021-08-25 09:22:20|388.21|385.81|388.37|385.97|388.37|385.97|388.21|385.81|0
1629883350000|2021-08-25 09:22:30|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1629883360000|2021-08-25 09:22:40|388.04|385.64|387.88|385.48|388.04|385.64|387.88|385.48|0
1629883370000|2021-08-25 09:22:50|388.04|385.64|387.88|385.48|388.04|385.64|387.88|385.48|0
1629883400000|2021-08-25 09:23:20|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1629883410000|2021-08-25 09:23:30|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1629883450000|2021-08-25 09:24:10|388.04|385.64|388.21|385.81|388.21|385.81|388.04|385.64|0
1629883470000|2021-08-25 09:24:30|388.29|385.89|388.29|385.89|388.29|385.89|388.29|385.89|0
1629883480000|2021-08-25 09:24:40|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1629883500000|2021-08-25 09:25:00|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1629883550000|2021-08-25 09:25:50|388.04|385.64|387.88|385.48|388.04|385.64|387.88|385.48|0
1629883570000|2021-08-25 09:26:10|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1629883610000|2021-08-25 09:26:50|387.88|385.48|388.04|385.64|388.04|385.64|387.88|385.48|0
1629883620000|2021-08-25 09:27:00|387.88|385.48|387.88|385.48|388.04|385.64|387.88|385.48|0
1629883630000|2021-08-25 09:27:10|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1629883640000|2021-08-25 09:27:20|387.96|385.56|388.04|385.64|388.04|385.64|387.96|385.56|0
1629883650000|2021-08-25 09:27:30|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1629883660000|2021-08-25 09:27:40|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1629883670000|2021-08-25 09:27:50|387.88|385.48|388.04|385.64|388.04|385.64|387.88|385.48|0
1629883680000|2021-08-25 09:28:00|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1629883690000|2021-08-25 09:28:10|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1629883720000|2021-08-25 09:28:40|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1629883750000|2021-08-25 09:29:10|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1629883790000|2021-08-25 09:29:50|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1629883800000|2021-08-25 09:30:00|387.71|385.31|387.79|385.39|387.88|385.48|387.71|385.31|0
1629883810000|2021-08-25 09:30:10|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1629883820000|2021-08-25 09:30:20|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1629883840000|2021-08-25 09:30:40|388.2|385.8|388.2|385.8|388.2|385.8|388.2|385.8|0
1629883860000|2021-08-25 09:31:00|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1629883900000|2021-08-25 09:31:40|387.95|385.55|387.88|385.48|387.95|385.55|387.88|385.48|0
1629883920000|2021-08-25 09:32:00|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1629883930000|2021-08-25 09:32:10|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1629883950000|2021-08-25 09:32:30|388.04|385.64|388.04|385.64|388.04|385.64|387.88|385.48|0
1629883960000|2021-08-25 09:32:40|387.88|385.48|388.04|385.64|388.04|385.64|387.88|385.48|0
1629883980000|2021-08-25 09:33:00|387.87|385.47|387.71|385.31|387.87|385.47|387.71|385.31|0
1629884020000|2021-08-25 09:33:40|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1629884030000|2021-08-25 09:33:50|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1629884060000|2021-08-25 09:34:20|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1629884090000|2021-08-25 09:34:50|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1629884100000|2021-08-25 09:35:00|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1629884110000|2021-08-25 09:35:10|387.38|384.98|387.22|384.82|387.38|384.98|387.22|384.82|0
1629884120000|2021-08-25 09:35:20|387.38|384.98|387.38|384.98|387.38|384.98|387.22|384.82|0
1629884130000|2021-08-25 09:35:30|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1629884160000|2021-08-25 09:36:00|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1629884170000|2021-08-25 09:36:10|387.54|385.14|387.38|384.98|387.54|385.14|387.38|384.98|0
1629884180000|2021-08-25 09:36:20|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629884210000|2021-08-25 09:36:50|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1629884230000|2021-08-25 09:37:10|387.54|385.14|387.54|385.14|387.54|385.14|387.38|384.98|0
1629884240000|2021-08-25 09:37:20|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1629884290000|2021-08-25 09:38:10|387.54|385.14|387.38|384.98|387.54|385.14|387.38|384.98|0
1629884300000|2021-08-25 09:38:20|387.54|385.14|387.38|384.98|387.54|385.14|387.38|384.98|0
1629884330000|2021-08-25 09:38:50|387.54|385.14|387.38|384.98|387.54|385.14|387.38|384.98|0
1629884340000|2021-08-25 09:39:00|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629884350000|2021-08-25 09:39:10|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1629884360000|2021-08-25 09:39:20|387.46|385.06|387.38|384.98|387.46|385.06|387.38|384.98|0
1629884370000|2021-08-25 09:39:30|387.46|385.06|387.38|384.98|387.46|385.06|387.38|384.98|0
1629884380000|2021-08-25 09:39:40|387.54|385.14|387.38|384.98|387.54|385.14|387.38|384.98|0
1629884390000|2021-08-25 09:39:50|387.46|385.06|387.38|384.98|387.46|385.06|387.38|384.98|0
1629884400000|2021-08-25 09:40:00|387.46|385.06|387.38|384.98|387.46|385.06|387.38|384.98|0
1629884410000|2021-08-25 09:40:10|387.54|385.14|387.54|385.14|387.54|385.14|387.46|385.06|0
1629884430000|2021-08-25 09:40:30|387.46|385.06|387.38|384.98|387.46|385.06|387.38|384.98|0
1629884440000|2021-08-25 09:40:40|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629884460000|2021-08-25 09:41:00|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1629884470000|2021-08-25 09:41:10|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629884490000|2021-08-25 09:41:30|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1629884550000|2021-08-25 09:42:30|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629884590000|2021-08-25 09:43:10|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1629884600000|2021-08-25 09:43:20|387.38|384.98|387.21|384.81|387.54|385.14|387.21|384.81|0
1629884610000|2021-08-25 09:43:30|387.29|384.89|387.38|384.98|387.38|384.98|387.29|384.89|0
1629884640000|2021-08-25 09:44:00|387.29|384.89|387.21|384.81|387.29|384.89|387.21|384.81|0
1629884650000|2021-08-25 09:44:10|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1629884670000|2021-08-25 09:44:30|387.21|384.81|387.38|384.98|387.38|384.98|387.21|384.81|0
1629884680000|2021-08-25 09:44:40|387.21|384.81|387.38|384.98|387.38|384.98|387.21|384.81|0
1629884700000|2021-08-25 09:45:00|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1629884720000|2021-08-25 09:45:20|387.38|384.98|387.29|384.89|387.38|384.98|387.29|384.89|0
1629884730000|2021-08-25 09:45:30|387.21|384.81|387.38|384.98|387.38|384.98|387.21|384.81|0
1629884740000|2021-08-25 09:45:40|387.54|385.14|387.38|384.98|387.54|385.14|387.38|384.98|0
1629884750000|2021-08-25 09:45:50|387.54|385.14|387.38|384.98|387.54|385.14|387.38|384.98|0
1629884790000|2021-08-25 09:46:30|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629884810000|2021-08-25 09:46:50|387.46|385.06|387.54|385.14|387.54|385.14|387.46|385.06|0
1629884850000|2021-08-25 09:47:30|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1629884870000|2021-08-25 09:47:50|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629884880000|2021-08-25 09:48:00|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629884890000|2021-08-25 09:48:10|387.87|385.47|387.78|385.38|387.87|385.47|387.7|385.3|0
1629884900000|2021-08-25 09:48:20|387.7|385.3|387.87|385.47|387.87|385.47|387.7|385.3|0
1629884910000|2021-08-25 09:48:30|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629884940000|2021-08-25 09:49:00|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629884950000|2021-08-25 09:49:10|387.62|385.22|387.7|385.3|387.7|385.3|387.62|385.22|0
1629884960000|2021-08-25 09:49:20|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629885020000|2021-08-25 09:50:20|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1629885050000|2021-08-25 09:50:50|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1629885060000|2021-08-25 09:51:00|387.29|384.89|387.37|384.97|387.37|384.97|387.21|384.81|0
1629885090000|2021-08-25 09:51:30|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1629885100000|2021-08-25 09:51:40|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629885110000|2021-08-25 09:51:50|387.62|385.22|387.54|385.14|387.62|385.22|387.54|385.14|0
1629885120000|2021-08-25 09:52:00|387.7|385.3|387.54|385.14|387.7|385.3|387.54|385.14|0
1629885160000|2021-08-25 09:52:40|387.62|385.22|387.7|385.3|387.7|385.3|387.62|385.22|0
1629885170000|2021-08-25 09:52:50|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1629885180000|2021-08-25 09:53:00|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1629885190000|2021-08-25 09:53:10|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1629885200000|2021-08-25 09:53:20|388.03|385.63|387.87|385.47|388.03|385.63|387.87|385.47|0
1629885210000|2021-08-25 09:53:30|387.95|385.55|387.87|385.47|387.95|385.55|387.87|385.47|0
1629885250000|2021-08-25 09:54:10|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1629885260000|2021-08-25 09:54:20|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1629885320000|2021-08-25 09:55:20|388.03|385.63|388.03|385.63|388.03|385.63|387.94|385.54|0
1629885330000|2021-08-25 09:55:30|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1629885340000|2021-08-25 09:55:40|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629885370000|2021-08-25 09:56:10|387.78|385.38|387.7|385.3|387.78|385.38|387.7|385.3|0
1629885420000|2021-08-25 09:57:00|387.62|385.22|387.54|385.14|387.62|385.22|387.54|385.14|0
1629885450000|2021-08-25 09:57:30|387.45|385.05|387.54|385.14|387.54|385.14|387.45|385.05|0
1629885460000|2021-08-25 09:57:40|387.37|384.97|387.54|385.14|387.54|385.14|387.37|384.97|0
1629885490000|2021-08-25 09:58:10|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629885520000|2021-08-25 09:58:40|387.54|385.14|387.7|385.3|387.7|385.3|387.54|385.14|0
1629885530000|2021-08-25 09:58:50|387.54|385.14|387.54|385.14|387.54|385.14|387.37|384.97|0
1629885540000|2021-08-25 09:59:00|387.61|385.21|387.54|385.14|387.61|385.21|387.54|385.14|0
1629885570000|2021-08-25 09:59:30|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629885590000|2021-08-25 09:59:50|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1629885600000|2021-08-25 10:00:00|387.78|385.38|387.7|385.3|387.78|385.38|387.7|385.3|0
1629885670000|2021-08-25 10:01:10|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1629885700000|2021-08-25 10:01:40|388.03|385.63|387.86|385.46|388.03|385.63|387.86|385.46|0
1629885710000|2021-08-25 10:01:50|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1629885720000|2021-08-25 10:02:00|388.11|385.71|388.03|385.63|388.11|385.71|388.03|385.63|0
1629885790000|2021-08-25 10:03:10|388.19|385.79|388.03|385.63|388.19|385.79|388.03|385.63|0
1629885850000|2021-08-25 10:04:10|388.11|385.71|388.03|385.63|388.11|385.71|388.03|385.63|0
1629885880000|2021-08-25 10:04:40|388.1|385.7|388.03|385.63|388.1|385.7|388.03|385.63|0
1629885900000|2021-08-25 10:05:00|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1629885920000|2021-08-25 10:05:20|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1629885930000|2021-08-25 10:05:30|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1629885940000|2021-08-25 10:05:40|388.03|385.63|388.19|385.79|388.19|385.79|388.03|385.63|0
1629885950000|2021-08-25 10:05:50|388.03|385.63|388.19|385.79|388.19|385.79|388.03|385.63|0
1629885960000|2021-08-25 10:06:00|388.1|385.7|388.03|385.63|388.1|385.7|388.03|385.63|0
1629885980000|2021-08-25 10:06:20|387.94|385.54|387.86|385.46|387.94|385.54|387.86|385.46|0
1629885990000|2021-08-25 10:06:30|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629886000000|2021-08-25 10:06:40|387.78|385.38|387.86|385.46|387.86|385.46|387.78|385.38|0
1629886040000|2021-08-25 10:07:20|388.02|385.62|387.86|385.46|388.02|385.62|387.86|385.46|0
1629886060000|2021-08-25 10:07:40|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1629886070000|2021-08-25 10:07:50|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1629886090000|2021-08-25 10:08:10|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629886100000|2021-08-25 10:08:20|387.77|385.37|387.86|385.46|387.86|385.46|387.77|385.37|0
1629886130000|2021-08-25 10:08:50|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629886160000|2021-08-25 10:09:20|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629886170000|2021-08-25 10:09:30|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1629886200000|2021-08-25 10:10:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629886210000|2021-08-25 10:10:10|387.86|385.46|387.86|385.46|387.86|385.46|387.77|385.37|0
1629886230000|2021-08-25 10:10:30|387.77|385.37|387.69|385.29|387.77|385.37|387.69|385.29|0
1629886250000|2021-08-25 10:10:50|387.86|385.46|387.77|385.37|387.86|385.46|387.77|385.37|0
1629886260000|2021-08-25 10:11:00|387.69|385.29|387.86|385.46|387.86|385.46|387.69|385.29|0
1629886320000|2021-08-25 10:12:00|387.69|385.29|387.86|385.46|387.86|385.46|387.69|385.29|0
1629886340000|2021-08-25 10:12:20|387.69|385.29|387.77|385.37|387.86|385.46|387.69|385.29|0
1629886350000|2021-08-25 10:12:30|387.86|385.46|387.69|385.29|387.86|385.46|387.69|385.29|0
1629886380000|2021-08-25 10:13:00|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1629886400000|2021-08-25 10:13:20|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629886450000|2021-08-25 10:14:10|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629886460000|2021-08-25 10:14:20|387.69|385.29|387.86|385.46|387.86|385.46|387.69|385.29|0
1629886480000|2021-08-25 10:14:40|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1629886500000|2021-08-25 10:15:00|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1629886510000|2021-08-25 10:15:10|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1629886520000|2021-08-25 10:15:20|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1629886540000|2021-08-25 10:15:40|387.94|385.54|388.02|385.62|388.02|385.62|387.94|385.54|0
1629886570000|2021-08-25 10:16:10|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1629886580000|2021-08-25 10:16:20|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1629886590000|2021-08-25 10:16:30|388.1|385.7|388.02|385.62|388.1|385.7|388.02|385.62|0
1629886600000|2021-08-25 10:16:40|388.19|385.79|388.1|385.7|388.19|385.79|388.1|385.7|0
1629886610000|2021-08-25 10:16:50|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1629886620000|2021-08-25 10:17:00|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1629886660000|2021-08-25 10:17:40|387.86|385.46|387.77|385.37|387.86|385.46|387.69|385.29|0
1629886670000|2021-08-25 10:17:50|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629886690000|2021-08-25 10:18:10|387.86|385.46|387.69|385.29|387.86|385.46|387.69|385.29|0
1629886700000|2021-08-25 10:18:20|387.77|385.37|387.86|385.46|387.86|385.46|387.77|385.37|0
1629886710000|2021-08-25 10:18:30|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629886720000|2021-08-25 10:18:40|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629886740000|2021-08-25 10:19:00|387.53|385.13|387.69|385.29|387.69|385.29|387.53|385.13|0
1629886760000|2021-08-25 10:19:20|387.53|385.13|387.69|385.29|387.69|385.29|387.53|385.13|0
1629886790000|2021-08-25 10:19:50|387.61|385.21|387.53|385.13|387.61|385.21|387.53|385.13|0
1629886800000|2021-08-25 10:20:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629886820000|2021-08-25 10:20:20|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629886830000|2021-08-25 10:20:30|387.69|385.29|387.53|385.13|387.69|385.29|387.53|385.13|0
1629886870000|2021-08-25 10:21:10|387.36|384.96|387.53|385.13|387.53|385.13|387.36|384.96|0
1629886880000|2021-08-25 10:21:20|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629886890000|2021-08-25 10:21:30|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629886920000|2021-08-25 10:22:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629886930000|2021-08-25 10:22:10|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629886960000|2021-08-25 10:22:40|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629886970000|2021-08-25 10:22:50|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629886980000|2021-08-25 10:23:00|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629886990000|2021-08-25 10:23:10|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1629887000000|2021-08-25 10:23:20|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629887010000|2021-08-25 10:23:30|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629887020000|2021-08-25 10:23:40|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629887040000|2021-08-25 10:24:00|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629887050000|2021-08-25 10:24:10|387.44|385.04|387.52|385.12|387.52|385.12|387.44|385.04|0
1629887070000|2021-08-25 10:24:30|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629887080000|2021-08-25 10:24:40|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1629887090000|2021-08-25 10:24:50|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629887100000|2021-08-25 10:25:00|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629887150000|2021-08-25 10:25:50|387.6|385.2|387.52|385.12|387.6|385.2|387.52|385.12|0
1629887160000|2021-08-25 10:26:00|387.6|385.2|387.52|385.12|387.6|385.2|387.52|385.12|0
1629887200000|2021-08-25 10:26:40|387.6|385.2|387.69|385.29|387.69|385.29|387.6|385.2|0
1629887220000|2021-08-25 10:27:00|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629887230000|2021-08-25 10:27:10|387.44|385.04|387.36|384.96|387.44|385.04|387.36|384.96|0
1629887240000|2021-08-25 10:27:20|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629887270000|2021-08-25 10:27:50|387.36|384.96|387.36|384.96|387.52|385.12|387.36|384.96|0
1629887280000|2021-08-25 10:28:00|387.44|385.04|387.52|385.12|387.52|385.12|387.44|385.04|0
1629887390000|2021-08-25 10:29:50|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629887400000|2021-08-25 10:30:00|387.27|384.87|387.36|384.96|387.36|384.96|387.27|384.87|0
1629887450000|2021-08-25 10:30:50|387.27|384.87|387.36|384.96|387.36|384.96|387.27|384.87|0
1629887500000|2021-08-25 10:31:40|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1629887530000|2021-08-25 10:32:10|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629887540000|2021-08-25 10:32:20|387.19|384.79|387.19|384.79|387.36|384.96|387.19|384.79|0
1629887550000|2021-08-25 10:32:30|387.36|384.96|387.19|384.79|387.36|384.96|387.19|384.79|0
1629887570000|2021-08-25 10:32:50|387.03|384.63|387.03|384.63|387.19|384.79|387.03|384.63|0
1629887590000|2021-08-25 10:33:10|387.19|384.79|387.27|384.87|387.36|384.96|387.19|384.79|0
1629887600000|2021-08-25 10:33:20|387.19|384.79|387.36|384.96|387.36|384.96|387.19|384.79|0
1629887700000|2021-08-25 10:35:00|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629887740000|2021-08-25 10:35:40|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1629887750000|2021-08-25 10:35:50|387.52|385.12|387.52|385.12|387.68|385.28|387.52|385.12|0
1629887760000|2021-08-25 10:36:00|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629887820000|2021-08-25 10:37:00|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629887850000|2021-08-25 10:37:30|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1629887890000|2021-08-25 10:38:10|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629887900000|2021-08-25 10:38:20|387.27|384.87|387.19|384.79|387.27|384.87|387.19|384.79|0
1629887910000|2021-08-25 10:38:30|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629887960000|2021-08-25 10:39:20|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629887990000|2021-08-25 10:39:50|387.68|385.28|387.52|385.12|387.68|385.28|387.52|385.12|0
1629888000000|2021-08-25 10:40:00|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1629888060000|2021-08-25 10:41:00|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629888070000|2021-08-25 10:41:10|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1629888080000|2021-08-25 10:41:20|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629888090000|2021-08-25 10:41:30|387.76|385.36|387.68|385.28|387.76|385.36|387.68|385.28|0
1629888110000|2021-08-25 10:41:50|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1629888130000|2021-08-25 10:42:10|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629888140000|2021-08-25 10:42:20|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629888150000|2021-08-25 10:42:30|387.35|384.95|387.35|384.95|387.35|384.95|387.19|384.79|0
1629888160000|2021-08-25 10:42:40|387.02|384.62|386.86|384.46|387.02|384.62|386.86|384.46|0
1629888170000|2021-08-25 10:42:50|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629888180000|2021-08-25 10:43:00|387.19|384.79|387.02|384.62|387.19|384.79|387.02|384.62|0
1629888200000|2021-08-25 10:43:20|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629888220000|2021-08-25 10:43:40|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629888230000|2021-08-25 10:43:50|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1629888240000|2021-08-25 10:44:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629888250000|2021-08-25 10:44:10|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629888280000|2021-08-25 10:44:40|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629888290000|2021-08-25 10:44:50|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629888300000|2021-08-25 10:45:00|386.69|384.29|386.69|384.29|386.69|384.29|386.53|384.13|0
1629888310000|2021-08-25 10:45:10|386.86|384.46|386.69|384.29|386.86|384.46|386.69|384.29|0
1629888320000|2021-08-25 10:45:20|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629888340000|2021-08-25 10:45:40|386.69|384.29|386.86|384.46|386.86|384.46|386.69|384.29|0
1629888350000|2021-08-25 10:45:50|386.69|384.29|386.69|384.29|386.86|384.46|386.69|384.29|0
1629888370000|2021-08-25 10:46:10|386.86|384.46|386.86|384.46|386.86|384.46|386.77|384.37|0
1629888380000|2021-08-25 10:46:20|386.77|384.37|386.69|384.29|386.77|384.37|386.69|384.29|0
1629888390000|2021-08-25 10:46:30|386.61|384.21|386.53|384.13|386.61|384.21|386.53|384.13|0
1629888410000|2021-08-25 10:46:50|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1629888430000|2021-08-25 10:47:10|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629888440000|2021-08-25 10:47:20|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629888450000|2021-08-25 10:47:30|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629888460000|2021-08-25 10:47:40|387.02|384.62|386.86|384.46|387.02|384.62|386.86|384.46|0
1629888470000|2021-08-25 10:47:50|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1629888480000|2021-08-25 10:48:00|386.77|384.37|386.77|384.37|386.77|384.37|386.69|384.29|0
1629888490000|2021-08-25 10:48:10|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1629888500000|2021-08-25 10:48:20|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629888510000|2021-08-25 10:48:30|386.69|384.29|386.86|384.46|386.86|384.46|386.69|384.29|0
1629888520000|2021-08-25 10:48:40|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629888530000|2021-08-25 10:48:50|387.19|384.79|386.86|384.46|387.19|384.79|386.86|384.46|0
1629888540000|2021-08-25 10:49:00|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629888550000|2021-08-25 10:49:10|386.94|384.54|387.02|384.62|387.02|384.62|386.94|384.54|0
1629888560000|2021-08-25 10:49:20|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629888580000|2021-08-25 10:49:40|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1629888590000|2021-08-25 10:49:50|386.86|384.46|386.69|384.29|386.86|384.46|386.69|384.29|0
1629888610000|2021-08-25 10:50:10|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629888700000|2021-08-25 10:51:40|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629888710000|2021-08-25 10:51:50|387.18|384.78|387.35|384.95|387.35|384.95|387.18|384.78|0
1629888730000|2021-08-25 10:52:10|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629888740000|2021-08-25 10:52:20|387.02|384.62|387.1|384.7|387.1|384.7|387.02|384.62|0
1629888750000|2021-08-25 10:52:30|387.18|384.78|387.18|384.78|387.18|384.78|387.02|384.62|0
1629888780000|2021-08-25 10:53:00|387.1|384.7|387.02|384.62|387.18|384.78|387.02|384.62|0
1629888800000|2021-08-25 10:53:20|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629888880000|2021-08-25 10:54:40|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629888890000|2021-08-25 10:54:50|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629888910000|2021-08-25 10:55:10|387.02|384.62|387.18|384.78|387.18|384.78|387.02|384.62|0
1629888960000|2021-08-25 10:56:00|387.02|384.62|387.18|384.78|387.18|384.78|387.02|384.62|0
1629889060000|2021-08-25 10:57:40|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629889070000|2021-08-25 10:57:50|387.18|384.78|387.35|384.95|387.35|384.95|387.18|384.78|0
1629889080000|2021-08-25 10:58:00|387.26|384.86|387.18|384.78|387.26|384.86|387.18|384.78|0
1629889120000|2021-08-25 10:58:40|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629889150000|2021-08-25 10:59:10|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1629889190000|2021-08-25 10:59:50|387.35|384.95|387.51|385.11|387.51|385.11|387.35|384.95|0
1629889210000|2021-08-25 11:00:10|387.35|384.95|387.18|384.78|387.35|384.95|387.18|384.78|0
1629889230000|2021-08-25 11:00:30|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629889270000|2021-08-25 11:01:10|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629889290000|2021-08-25 11:01:30|387.02|384.62|387.02|384.62|387.18|384.78|387.02|384.62|0
1629889300000|2021-08-25 11:01:40|387.18|384.78|386.93|384.53|387.18|384.78|386.85|384.45|0
1629889310000|2021-08-25 11:01:50|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1629889320000|2021-08-25 11:02:00|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629889380000|2021-08-25 11:03:00|387.09|384.69|387.18|384.78|387.18|384.78|387.02|384.62|0
1629889400000|2021-08-25 11:03:20|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629889420000|2021-08-25 11:03:40|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1629889450000|2021-08-25 11:04:10|387.34|384.94|387.51|385.11|387.51|385.11|387.34|384.94|0
1629889490000|2021-08-25 11:04:50|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629889510000|2021-08-25 11:05:10|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1629889540000|2021-08-25 11:05:40|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629889550000|2021-08-25 11:05:50|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629889560000|2021-08-25 11:06:00|387.26|384.86|387.18|384.78|387.34|384.94|387.18|384.78|0
1629889570000|2021-08-25 11:06:10|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1629889610000|2021-08-25 11:06:50|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1629889630000|2021-08-25 11:07:10|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1629889640000|2021-08-25 11:07:20|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1629889650000|2021-08-25 11:07:30|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1629889660000|2021-08-25 11:07:40|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629889680000|2021-08-25 11:08:00|386.69|384.29|386.85|384.45|386.85|384.45|386.6|384.2|0
1629889690000|2021-08-25 11:08:10|386.69|384.29|386.69|384.29|386.85|384.45|386.69|384.29|0
1629889700000|2021-08-25 11:08:20|386.85|384.45|386.69|384.29|386.85|384.45|386.69|384.29|0
1629889710000|2021-08-25 11:08:30|386.52|384.12|386.36|383.96|386.52|384.12|386.36|383.96|0
1629889720000|2021-08-25 11:08:40|386.52|384.12|386.68|384.28|386.68|384.28|386.52|384.12|0
1629889740000|2021-08-25 11:09:00|386.52|384.12|386.52|384.12|386.6|384.2|386.52|384.12|0
1629889750000|2021-08-25 11:09:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1629889760000|2021-08-25 11:09:20|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1629889770000|2021-08-25 11:09:30|386.36|383.96|386.36|383.96|386.52|384.12|386.36|383.96|0
1629889800000|2021-08-25 11:10:00|386.52|384.12|386.52|384.12|386.52|384.12|386.43|384.03|0
1629889810000|2021-08-25 11:10:10|386.68|384.28|386.52|384.12|386.68|384.28|386.52|384.12|0
1629889820000|2021-08-25 11:10:20|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1629889830000|2021-08-25 11:10:30|386.52|384.12|386.68|384.28|386.68|384.28|386.52|384.12|0
1629889860000|2021-08-25 11:11:00|386.6|384.2|386.68|384.28|386.68|384.28|386.6|384.2|0
1629889870000|2021-08-25 11:11:10|386.52|384.12|386.52|384.12|386.68|384.28|386.52|384.12|0
1629889880000|2021-08-25 11:11:20|386.6|384.2|386.52|384.12|386.6|384.2|386.52|384.12|0
1629889890000|2021-08-25 11:11:30|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1629889910000|2021-08-25 11:11:50|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629889920000|2021-08-25 11:12:00|386.36|383.96|386.36|383.96|386.36|383.96|386.36|383.96|0
1629889930000|2021-08-25 11:12:10|386.52|384.12|386.36|383.96|386.52|384.12|386.36|383.96|0
1629889960000|2021-08-25 11:12:40|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629889990000|2021-08-25 11:13:10|386.35|383.95|386.35|383.95|386.52|384.12|386.35|383.95|0
1629890000000|2021-08-25 11:13:20|386.43|384.03|386.35|383.95|386.43|384.03|386.35|383.95|0
1629890010000|2021-08-25 11:13:30|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629890020000|2021-08-25 11:13:40|386.35|383.95|386.52|384.12|386.52|384.12|386.35|383.95|0
1629890040000|2021-08-25 11:14:00|386.35|383.95|386.19|383.79|386.35|383.95|386.19|383.79|0
1629890050000|2021-08-25 11:14:10|386.27|383.87|386.19|383.79|386.27|383.87|386.19|383.79|0
1629890060000|2021-08-25 11:14:20|386.35|383.95|386.35|383.95|386.35|383.95|386.19|383.79|0
1629890070000|2021-08-25 11:14:30|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629890080000|2021-08-25 11:14:40|386.35|383.95|386.52|384.12|386.52|384.12|386.35|383.95|0
1629890110000|2021-08-25 11:15:10|386.68|384.28|386.52|384.12|386.68|384.28|386.52|384.12|0
1629890130000|2021-08-25 11:15:30|386.68|384.28|386.52|384.12|386.68|384.28|386.52|384.12|0
1629890140000|2021-08-25 11:15:40|386.68|384.28|386.6|384.2|386.68|384.28|386.52|384.12|0
1629890150000|2021-08-25 11:15:50|386.52|384.12|386.6|384.2|386.6|384.2|386.52|384.12|0
1629890160000|2021-08-25 11:16:00|386.68|384.28|386.68|384.28|386.68|384.28|386.52|384.12|0
1629890180000|2021-08-25 11:16:20|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629890190000|2021-08-25 11:16:30|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1629890210000|2021-08-25 11:16:50|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1629890230000|2021-08-25 11:17:10|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1629890240000|2021-08-25 11:17:20|386.85|384.45|386.68|384.28|386.85|384.45|386.68|384.28|0
1629890250000|2021-08-25 11:17:30|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1629890260000|2021-08-25 11:17:40|386.68|384.28|386.68|384.28|386.85|384.45|386.68|384.28|0
1629890280000|2021-08-25 11:18:00|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629890290000|2021-08-25 11:18:10|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1629890310000|2021-08-25 11:18:30|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1629890330000|2021-08-25 11:18:50|386.68|384.28|386.52|384.12|386.68|384.28|386.52|384.12|0
1629890340000|2021-08-25 11:19:00|386.68|384.28|386.52|384.12|386.68|384.28|386.52|384.12|0
1629890360000|2021-08-25 11:19:20|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1629890370000|2021-08-25 11:19:30|386.19|383.79|386.19|383.79|386.35|383.95|386.19|383.79|0
1629890380000|2021-08-25 11:19:40|386.35|383.95|386.02|383.62|386.35|383.95|386.02|383.62|0
1629890390000|2021-08-25 11:19:50|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1629890400000|2021-08-25 11:20:00|386.02|383.62|385.7|383.3|386.02|383.62|385.7|383.3|0
1629890420000|2021-08-25 11:20:20|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629890430000|2021-08-25 11:20:30|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629890440000|2021-08-25 11:20:40|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629890460000|2021-08-25 11:21:00|385.37|382.97|385.53|383.13|385.53|383.13|385.37|382.97|0
1629890470000|2021-08-25 11:21:10|385.37|382.97|385.37|382.97|385.45|383.05|385.37|382.97|0
1629890480000|2021-08-25 11:21:20|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629890490000|2021-08-25 11:21:30|385.37|382.97|385.2|382.8|385.37|382.97|385.2|382.8|0
1629890500000|2021-08-25 11:21:40|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1629890510000|2021-08-25 11:21:50|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629890520000|2021-08-25 11:22:00|385.04|382.64|384.88|382.48|385.04|382.64|384.88|382.48|0
1629890530000|2021-08-25 11:22:10|385.04|382.64|385.04|382.64|385.04|382.64|384.88|382.48|0
1629890540000|2021-08-25 11:22:20|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629890550000|2021-08-25 11:22:30|385.28|382.88|385.37|382.97|385.37|382.97|385.28|382.88|0
1629890560000|2021-08-25 11:22:40|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1629890570000|2021-08-25 11:22:50|385.37|382.97|385.37|382.97|385.37|382.97|385.2|382.8|0
1629890580000|2021-08-25 11:23:00|385.2|382.8|384.88|382.48|385.2|382.8|384.88|382.48|0
1629890620000|2021-08-25 11:23:40|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629890640000|2021-08-25 11:24:00|384.95|382.55|385.04|382.64|385.04|382.64|384.95|382.55|0
1629890650000|2021-08-25 11:24:10|385.12|382.72|385.2|382.8|385.2|382.8|385.12|382.72|0
1629890660000|2021-08-25 11:24:20|385.04|382.64|385.2|382.8|385.2|382.8|385.04|382.64|0
1629890670000|2021-08-25 11:24:30|385.04|382.64|385.04|382.64|385.2|382.8|385.04|382.64|0
1629890680000|2021-08-25 11:24:40|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1629890690000|2021-08-25 11:24:50|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1629890700000|2021-08-25 11:25:00|384.87|382.47|384.87|382.47|384.87|382.47|384.71|382.31|0
1629890710000|2021-08-25 11:25:10|385.04|382.64|384.87|382.47|385.04|382.64|384.87|382.47|0
1629890720000|2021-08-25 11:25:20|385.04|382.64|385.04|382.64|385.04|382.64|384.87|382.47|0
1629890730000|2021-08-25 11:25:30|384.71|382.31|384.71|382.31|384.87|382.47|384.71|382.31|0
1629890750000|2021-08-25 11:25:50|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1629890760000|2021-08-25 11:26:00|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629890770000|2021-08-25 11:26:10|385.2|382.8|385.2|382.8|385.2|382.8|385.12|382.72|0
1629890790000|2021-08-25 11:26:30|385.04|382.64|385.2|382.8|385.2|382.8|385.04|382.64|0
1629890800000|2021-08-25 11:26:40|385.12|382.72|385.2|382.8|385.2|382.8|385.12|382.72|0
1629890820000|2021-08-25 11:27:00|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629890830000|2021-08-25 11:27:10|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1629890840000|2021-08-25 11:27:20|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1629890900000|2021-08-25 11:28:20|385.04|382.64|385.2|382.8|385.2|382.8|385.04|382.64|0
1629890910000|2021-08-25 11:28:30|385.12|382.72|385.04|382.64|385.12|382.72|385.04|382.64|0
1629890940000|2021-08-25 11:29:00|384.87|382.47|384.71|382.31|384.87|382.47|384.71|382.31|0
1629890950000|2021-08-25 11:29:10|384.79|382.39|384.87|382.47|384.87|382.47|384.71|382.31|0
1629890960000|2021-08-25 11:29:20|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629890970000|2021-08-25 11:29:30|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1629890980000|2021-08-25 11:29:40|385.04|382.64|385.04|382.64|385.2|382.8|385.04|382.64|0
1629890990000|2021-08-25 11:29:50|384.87|382.47|385.04|382.64|385.04|382.64|384.87|382.47|0
1629891060000|2021-08-25 11:31:00|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1629891070000|2021-08-25 11:31:10|384.71|382.31|384.38|381.98|384.71|382.31|384.38|381.98|0
1629891080000|2021-08-25 11:31:20|384.54|382.14|384.38|381.98|384.54|382.14|384.38|381.98|0
1629891090000|2021-08-25 11:31:30|384.22|381.82|383.89|381.49|384.38|381.98|383.89|381.49|0
1629891100000|2021-08-25 11:31:40|383.73|381.33|383.56|381.16|383.89|381.49|383.56|381.16|0
1629891110000|2021-08-25 11:31:50|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1629891130000|2021-08-25 11:32:10|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1629891140000|2021-08-25 11:32:20|383.4|381|383.4|381|383.4|381|383.4|381|0
1629891150000|2021-08-25 11:32:30|383.56|381.16|384.05|381.65|384.05|381.65|383.56|381.16|0
1629891160000|2021-08-25 11:32:40|383.89|381.49|383.73|381.33|383.89|381.49|383.73|381.33|0
1629891170000|2021-08-25 11:32:50|383.56|381.16|383.64|381.24|383.73|381.33|383.56|381.16|0
1629891180000|2021-08-25 11:33:00|383.73|381.33|383.56|381.16|383.73|381.33|383.56|381.16|0
1629891190000|2021-08-25 11:33:10|383.4|381|383.73|381.33|383.73|381.33|383.4|381|0
1629891200000|2021-08-25 11:33:20|383.89|381.49|383.73|381.33|383.89|381.49|383.73|381.33|0
1629891210000|2021-08-25 11:33:30|383.56|381.16|383.73|381.33|383.73|381.33|383.56|381.16|0
1629891220000|2021-08-25 11:33:40|383.89|381.49|383.73|381.33|383.89|381.49|383.73|381.33|0
1629891250000|2021-08-25 11:34:10|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1629891260000|2021-08-25 11:34:20|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1629891270000|2021-08-25 11:34:30|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1629891280000|2021-08-25 11:34:40|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1629891300000|2021-08-25 11:35:00|383.56|381.16|384.05|381.65|384.05|381.65|383.56|381.16|0
1629891310000|2021-08-25 11:35:10|383.89|381.49|383.89|381.49|383.89|381.49|383.89|381.49|0
1629891320000|2021-08-25 11:35:20|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1629891330000|2021-08-25 11:35:30|384.22|381.82|384.05|381.65|384.22|381.82|384.05|381.65|0
1629891340000|2021-08-25 11:35:40|383.89|381.49|384.05|381.65|384.05|381.65|383.89|381.49|0
1629891350000|2021-08-25 11:35:50|383.89|381.49|384.05|381.65|384.05|381.65|383.89|381.49|0
1629891360000|2021-08-25 11:36:00|383.89|381.49|383.72|381.32|383.89|381.49|383.72|381.32|0
1629891370000|2021-08-25 11:36:10|383.89|381.49|384.05|381.65|384.05|381.65|383.89|381.49|0
1629891380000|2021-08-25 11:36:20|383.89|381.49|383.89|381.49|383.89|381.49|383.89|381.49|0
1629891390000|2021-08-25 11:36:30|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1629891400000|2021-08-25 11:36:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1629891420000|2021-08-25 11:37:00|384.38|381.98|384.29|381.89|384.38|381.98|384.29|381.89|0
1629891430000|2021-08-25 11:37:10|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1629891470000|2021-08-25 11:37:50|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1629891480000|2021-08-25 11:38:00|384.38|381.98|384.21|381.81|384.38|381.98|384.21|381.81|0
1629891490000|2021-08-25 11:38:10|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1629891510000|2021-08-25 11:38:30|384.21|381.81|384.21|381.81|384.21|381.81|384.05|381.65|0
1629891530000|2021-08-25 11:38:50|384.29|381.89|384.38|381.98|384.38|381.98|384.29|381.89|0
1629891540000|2021-08-25 11:39:00|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1629891550000|2021-08-25 11:39:10|384.05|381.65|384.38|381.98|384.38|381.98|384.05|381.65|0
1629891560000|2021-08-25 11:39:20|384.21|381.81|384.13|381.73|384.21|381.81|384.05|381.65|0
1629891570000|2021-08-25 11:39:30|384.21|381.81|384.21|381.81|384.38|381.98|384.21|381.81|0
1629891580000|2021-08-25 11:39:40|384.05|381.65|384.05|381.65|384.21|381.81|384.05|381.65|0
1629891600000|2021-08-25 11:40:00|383.89|381.49|383.89|381.49|384.05|381.65|383.89|381.49|0
1629891630000|2021-08-25 11:40:30|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1629891650000|2021-08-25 11:40:50|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1629891660000|2021-08-25 11:41:00|384.05|381.65|384.05|381.65|384.13|381.73|384.05|381.65|0
1629891670000|2021-08-25 11:41:10|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1629891690000|2021-08-25 11:41:30|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1629891720000|2021-08-25 11:42:00|384.21|381.81|384.38|381.98|384.38|381.98|384.21|381.81|0
1629891750000|2021-08-25 11:42:30|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1629891760000|2021-08-25 11:42:40|384.7|382.3|384.54|382.14|384.7|382.3|384.54|382.14|0
1629891770000|2021-08-25 11:42:50|384.62|382.22|384.54|382.14|384.62|382.22|384.54|382.14|0
1629891780000|2021-08-25 11:43:00|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1629891800000|2021-08-25 11:43:20|384.54|382.14|384.7|382.3|384.7|382.3|384.54|382.14|0
1629891820000|2021-08-25 11:43:40|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1629891830000|2021-08-25 11:43:50|384.7|382.3|384.7|382.3|384.7|382.3|384.54|382.14|0
1629891850000|2021-08-25 11:44:10|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1629891870000|2021-08-25 11:44:30|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1629891880000|2021-08-25 11:44:40|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1629891920000|2021-08-25 11:45:20|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1629891940000|2021-08-25 11:45:40|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1629891970000|2021-08-25 11:46:10|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1629891980000|2021-08-25 11:46:20|385.19|382.79|385.36|382.96|385.36|382.96|385.19|382.79|0
1629891990000|2021-08-25 11:46:30|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1629892000000|2021-08-25 11:46:40|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1629892010000|2021-08-25 11:46:50|385.19|382.79|385.36|382.96|385.36|382.96|385.19|382.79|0
1629892020000|2021-08-25 11:47:00|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1629892030000|2021-08-25 11:47:10|385.36|382.96|385.36|382.96|385.36|382.96|385.19|382.79|0
1629892040000|2021-08-25 11:47:20|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1629892060000|2021-08-25 11:47:40|385.36|382.96|385.19|382.79|385.36|382.96|385.19|382.79|0
1629892110000|2021-08-25 11:48:30|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1629892130000|2021-08-25 11:48:50|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1629892140000|2021-08-25 11:49:00|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1629892170000|2021-08-25 11:49:30|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1629892190000|2021-08-25 11:49:50|385.19|382.79|385.36|382.96|385.36|382.96|385.19|382.79|0
1629892230000|2021-08-25 11:50:30|385.52|383.12|385.36|382.96|385.52|383.12|385.36|382.96|0
1629892240000|2021-08-25 11:50:40|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629892260000|2021-08-25 11:51:00|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629892270000|2021-08-25 11:51:10|385.52|383.12|385.68|383.28|385.68|383.28|385.52|383.12|0
1629892310000|2021-08-25 11:51:50|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629892380000|2021-08-25 11:53:00|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629892420000|2021-08-25 11:53:40|385.19|382.79|385.35|382.95|385.35|382.95|385.19|382.79|0
1629892430000|2021-08-25 11:53:50|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629892450000|2021-08-25 11:54:10|385.43|383.03|385.35|382.95|385.43|383.03|385.35|382.95|0
1629892470000|2021-08-25 11:54:30|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1629892510000|2021-08-25 11:55:10|385.35|382.95|385.19|382.79|385.35|382.95|385.19|382.79|0
1629892580000|2021-08-25 11:56:20|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629892630000|2021-08-25 11:57:10|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629892640000|2021-08-25 11:57:20|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629892680000|2021-08-25 11:58:00|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629892690000|2021-08-25 11:58:10|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629892710000|2021-08-25 11:58:30|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1629892730000|2021-08-25 11:58:50|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629892800000|2021-08-25 12:00:00|385.52|383.12|385.68|383.28|385.68|383.28|385.52|383.12|0
1629892810000|2021-08-25 12:00:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629892820000|2021-08-25 12:00:20|386.01|383.61|385.84|383.44|386.01|383.61|385.84|383.44|0
1629892840000|2021-08-25 12:00:40|385.68|383.28|385.84|383.44|385.84|383.44|385.68|383.28|0
1629892860000|2021-08-25 12:01:00|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629892880000|2021-08-25 12:01:20|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629892900000|2021-08-25 12:01:40|385.68|383.28|385.51|383.11|385.68|383.28|385.51|383.11|0
1629892920000|2021-08-25 12:02:00|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629892940000|2021-08-25 12:02:20|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629892950000|2021-08-25 12:02:30|385.68|383.28|385.84|383.44|385.84|383.44|385.68|383.28|0
1629892960000|2021-08-25 12:02:40|385.68|383.28|385.84|383.44|385.84|383.44|385.68|383.28|0
1629892970000|2021-08-25 12:02:50|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629892980000|2021-08-25 12:03:00|385.84|383.44|385.68|383.28|385.84|383.44|385.68|383.28|0
1629893000000|2021-08-25 12:03:20|385.59|383.19|385.68|383.28|385.68|383.28|385.51|383.11|0
1629893030000|2021-08-25 12:03:50|385.84|383.44|385.68|383.28|385.84|383.44|385.68|383.28|0
1629893040000|2021-08-25 12:04:00|385.84|383.44|385.68|383.28|385.84|383.44|385.68|383.28|0
1629893060000|2021-08-25 12:04:20|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629893100000|2021-08-25 12:05:00|385.35|382.95|385.51|383.11|385.51|383.11|385.35|382.95|0
1629893110000|2021-08-25 12:05:10|385.35|382.95|385.59|383.19|385.59|383.19|385.35|382.95|0
1629893120000|2021-08-25 12:05:20|385.51|383.11|385.68|383.28|385.68|383.28|385.51|383.11|0
1629893140000|2021-08-25 12:05:40|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629893160000|2021-08-25 12:06:00|385.68|383.28|385.84|383.44|385.84|383.44|385.68|383.28|0
1629893180000|2021-08-25 12:06:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629893200000|2021-08-25 12:06:40|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629893220000|2021-08-25 12:07:00|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1629893270000|2021-08-25 12:07:50|385.84|383.44|385.84|383.44|385.84|383.44|385.68|383.28|0
1629893290000|2021-08-25 12:08:10|386|383.6|385.84|383.44|386|383.6|385.84|383.44|0
1629893310000|2021-08-25 12:08:30|386|383.6|386|383.6|386|383.6|386|383.6|0
1629893320000|2021-08-25 12:08:40|385.84|383.44|386|383.6|386|383.6|385.84|383.44|0
1629893330000|2021-08-25 12:08:50|385.84|383.44|386|383.6|386|383.6|385.84|383.44|0
1629893350000|2021-08-25 12:09:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629893360000|2021-08-25 12:09:20|386|383.6|385.84|383.44|386|383.6|385.84|383.44|0
1629893380000|2021-08-25 12:09:40|386|383.6|386|383.6|386|383.6|386|383.6|0
1629893390000|2021-08-25 12:09:50|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1629893400000|2021-08-25 12:10:00|386|383.6|386|383.6|386|383.6|386|383.6|0
1629893470000|2021-08-25 12:11:10|386.17|383.77|386.17|383.77|386.17|383.77|386|383.6|0
1629893490000|2021-08-25 12:11:30|386|383.6|386|383.6|386|383.6|386|383.6|0
1629893580000|2021-08-25 12:13:00|385.92|383.52|385.84|383.44|386|383.6|385.84|383.44|0
1629893590000|2021-08-25 12:13:10|386|383.6|386|383.6|386|383.6|386|383.6|0
1629893600000|2021-08-25 12:13:20|386.17|383.77|385.84|383.44|386.17|383.77|385.84|383.44|0
1629893610000|2021-08-25 12:13:30|385.67|383.27|385.51|383.11|385.67|383.27|385.51|383.11|0
1629893620000|2021-08-25 12:13:40|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629893630000|2021-08-25 12:13:50|385.51|383.11|385.35|382.95|385.51|383.11|385.35|382.95|0
1629893640000|2021-08-25 12:14:00|385.51|383.11|385.35|382.95|385.51|383.11|385.35|382.95|0
1629893690000|2021-08-25 12:14:50|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629893700000|2021-08-25 12:15:00|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1629893710000|2021-08-25 12:15:10|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629893730000|2021-08-25 12:15:30|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629893760000|2021-08-25 12:16:00|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629893790000|2021-08-25 12:16:30|385.51|383.11|385.34|382.94|385.51|383.11|385.34|382.94|0
1629893860000|2021-08-25 12:17:40|385.18|382.78|385.34|382.94|385.34|382.94|385.18|382.78|0
1629893870000|2021-08-25 12:17:50|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629893910000|2021-08-25 12:18:30|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629893930000|2021-08-25 12:18:50|385.18|382.78|385.34|382.94|385.34|382.94|385.18|382.78|0
1629893940000|2021-08-25 12:19:00|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629894000000|2021-08-25 12:20:00|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1629894010000|2021-08-25 12:20:10|384.69|382.29|384.69|382.29|384.69|382.29|384.69|382.29|0
1629894020000|2021-08-25 12:20:20|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1629894050000|2021-08-25 12:20:50|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629894060000|2021-08-25 12:21:00|384.85|382.45|385.01|382.61|385.01|382.61|384.85|382.45|0
1629894100000|2021-08-25 12:21:40|384.85|382.45|385.01|382.61|385.01|382.61|384.85|382.45|0
1629894110000|2021-08-25 12:21:50|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629894120000|2021-08-25 12:22:00|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629894150000|2021-08-25 12:22:30|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1629894160000|2021-08-25 12:22:40|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629894170000|2021-08-25 12:22:50|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629894210000|2021-08-25 12:23:30|385.34|382.94|385.18|382.78|385.34|382.94|385.18|382.78|0
1629894250000|2021-08-25 12:24:10|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629894260000|2021-08-25 12:24:20|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1629894270000|2021-08-25 12:24:30|385.01|382.61|385.18|382.78|385.18|382.78|385.01|382.61|0
1629894330000|2021-08-25 12:25:30|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629894340000|2021-08-25 12:25:40|385.18|382.78|385.18|382.78|385.18|382.78|385.09|382.69|0
1629894350000|2021-08-25 12:25:50|385.01|382.61|385.18|382.78|385.18|382.78|385.01|382.61|0
1629894360000|2021-08-25 12:26:00|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629894380000|2021-08-25 12:26:20|384.85|382.45|385.01|382.61|385.01|382.61|384.85|382.45|0
1629894390000|2021-08-25 12:26:30|384.93|382.53|385.01|382.61|385.01|382.61|384.93|382.53|0
1629894430000|2021-08-25 12:27:10|385.09|382.69|385.01|382.61|385.09|382.69|385.01|382.61|0
1629894440000|2021-08-25 12:27:20|385.09|382.69|385.18|382.78|385.18|382.78|385.09|382.69|0
1629894470000|2021-08-25 12:27:50|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629894520000|2021-08-25 12:28:40|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1629894530000|2021-08-25 12:28:50|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629894550000|2021-08-25 12:29:10|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1629894590000|2021-08-25 12:29:50|385.09|382.69|385.01|382.61|385.09|382.69|385.01|382.61|0
1629894600000|2021-08-25 12:30:00|385.17|382.77|385.25|382.85|385.25|382.85|385.17|382.77|0
1629894610000|2021-08-25 12:30:10|385.17|382.77|385.17|382.77|385.17|382.77|385.17|382.77|0
1629894620000|2021-08-25 12:30:20|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629894630000|2021-08-25 12:30:30|385.17|382.77|385.34|382.94|385.34|382.94|385.17|382.77|0
1629894640000|2021-08-25 12:30:40|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1629894650000|2021-08-25 12:30:50|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1629894670000|2021-08-25 12:31:10|385.01|382.61|385.17|382.77|385.17|382.77|385.01|382.61|0
1629894680000|2021-08-25 12:31:20|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629894690000|2021-08-25 12:31:30|385.17|382.77|385.34|382.94|385.34|382.94|385.17|382.77|0
1629894700000|2021-08-25 12:31:40|385.17|382.77|385.34|382.94|385.34|382.94|385.17|382.77|0
1629894710000|2021-08-25 12:31:50|385.17|382.77|385.17|382.77|385.17|382.77|385.17|382.77|0
1629894720000|2021-08-25 12:32:00|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629894750000|2021-08-25 12:32:30|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1629894770000|2021-08-25 12:32:50|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629894780000|2021-08-25 12:33:00|385.17|382.77|385.34|382.94|385.34|382.94|385.17|382.77|0
1629894800000|2021-08-25 12:33:20|385.42|383.02|385.34|382.94|385.42|383.02|385.34|382.94|0
1629894810000|2021-08-25 12:33:30|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1629894820000|2021-08-25 12:33:40|385.42|383.02|385.5|383.1|385.5|383.1|385.42|383.02|0
1629894830000|2021-08-25 12:33:50|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1629894870000|2021-08-25 12:34:30|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1629894890000|2021-08-25 12:34:50|385.99|383.59|385.99|383.59|386.16|383.76|385.99|383.59|0
1629894940000|2021-08-25 12:35:40|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1629894980000|2021-08-25 12:36:20|385.99|383.59|385.83|383.43|385.99|383.59|385.83|383.43|0
1629895030000|2021-08-25 12:37:10|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1629895070000|2021-08-25 12:37:50|386.16|383.76|386.16|383.76|386.16|383.76|386.16|383.76|0
1629895080000|2021-08-25 12:38:00|386.32|383.92|386.16|383.76|386.32|383.92|386.16|383.76|0
1629895090000|2021-08-25 12:38:10|386.15|383.75|386.32|383.92|386.48|384.08|386.15|383.75|0
1629895110000|2021-08-25 12:38:30|386.48|384.08|386.32|383.92|386.48|384.08|386.32|383.92|0
1629895130000|2021-08-25 12:38:50|386.4|384|386.4|384|386.4|384|386.4|384|0
1629895140000|2021-08-25 12:39:00|386.48|384.08|386.48|384.08|386.48|384.08|386.48|384.08|0
1629895160000|2021-08-25 12:39:20|386.65|384.25|386.65|384.25|386.65|384.25|386.65|384.25|0
1629895170000|2021-08-25 12:39:30|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1629895180000|2021-08-25 12:39:40|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1629895200000|2021-08-25 12:40:00|387.14|384.74|387.14|384.74|387.14|384.74|387.14|384.74|0
1629895250000|2021-08-25 12:40:50|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1629895290000|2021-08-25 12:41:30|386.81|384.41|386.97|384.57|386.97|384.57|386.81|384.41|0
1629895300000|2021-08-25 12:41:40|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1629895330000|2021-08-25 12:42:10|386.65|384.25|386.65|384.25|386.72|384.32|386.65|384.25|0
1629895370000|2021-08-25 12:42:50|386.81|384.41|386.81|384.41|386.81|384.41|386.65|384.25|0
1629895380000|2021-08-25 12:43:00|386.65|384.25|386.65|384.25|386.81|384.41|386.65|384.25|0
1629895390000|2021-08-25 12:43:10|386.81|384.41|386.81|384.41|386.97|384.57|386.81|384.41|0
1629895420000|2021-08-25 12:43:40|386.97|384.57|386.81|384.41|386.97|384.57|386.81|384.41|0
1629895430000|2021-08-25 12:43:50|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1629895460000|2021-08-25 12:44:20|386.81|384.41|386.97|384.57|386.97|384.57|386.81|384.41|0
1629895490000|2021-08-25 12:44:50|386.81|384.41|386.97|384.57|386.97|384.57|386.81|384.41|0
1629895520000|2021-08-25 12:45:20|387.14|384.74|387.3|384.9|387.3|384.9|387.14|384.74|0
1629895630000|2021-08-25 12:47:10|387.21|384.81|387.3|384.9|387.3|384.9|387.21|384.81|0
1629895660000|2021-08-25 12:47:40|387.46|385.06|387.79|385.39|387.79|385.39|387.46|385.06|0
1629895670000|2021-08-25 12:47:50|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1629895700000|2021-08-25 12:48:20|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1629895710000|2021-08-25 12:48:30|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1629895720000|2021-08-25 12:48:40|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1629895740000|2021-08-25 12:49:00|387.38|384.98|387.46|385.06|387.46|385.06|387.38|384.98|0
1629895770000|2021-08-25 12:49:30|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1629895780000|2021-08-25 12:49:40|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1629895800000|2021-08-25 12:50:00|387.38|384.98|387.3|384.9|387.38|384.98|387.3|384.9|0
1629895820000|2021-08-25 12:50:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629895870000|2021-08-25 12:51:10|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1629895890000|2021-08-25 12:51:30|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1629895900000|2021-08-25 12:51:40|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1629895910000|2021-08-25 12:51:50|386.81|384.41|386.97|384.57|386.97|384.57|386.81|384.41|0
1629895920000|2021-08-25 12:52:00|386.81|384.41|386.64|384.24|386.81|384.41|386.64|384.24|0
1629895940000|2021-08-25 12:52:20|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1629895990000|2021-08-25 12:53:10|386.8|384.4|386.97|384.57|386.97|384.57|386.8|384.4|0
1629896000000|2021-08-25 12:53:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629896030000|2021-08-25 12:53:50|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1629896040000|2021-08-25 12:54:00|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629896070000|2021-08-25 12:54:30|386.97|384.57|387.13|384.73|387.13|384.73|386.97|384.57|0
1629896080000|2021-08-25 12:54:40|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1629896100000|2021-08-25 12:55:00|387.13|384.73|386.97|384.57|387.13|384.73|386.97|384.57|0
1629896140000|2021-08-25 12:55:40|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1629896150000|2021-08-25 12:55:50|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1629896160000|2021-08-25 12:56:00|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1629896180000|2021-08-25 12:56:20|386.97|384.57|386.8|384.4|386.97|384.57|386.8|384.4|0
1629896190000|2021-08-25 12:56:30|386.64|384.24|386.8|384.4|386.8|384.4|386.64|384.24|0
1629896220000|2021-08-25 12:57:00|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1629896240000|2021-08-25 12:57:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629896260000|2021-08-25 12:57:40|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1629896280000|2021-08-25 12:58:00|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1629896330000|2021-08-25 12:58:50|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1629896340000|2021-08-25 12:59:00|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1629896350000|2021-08-25 12:59:10|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1629896370000|2021-08-25 12:59:30|387.46|385.06|387.62|385.22|387.62|385.22|387.46|385.06|0
1629896410000|2021-08-25 13:00:10|387.79|385.39|387.62|385.22|387.79|385.39|387.62|385.22|0
1629896440000|2021-08-25 13:00:40|387.46|385.06|387.54|385.14|387.62|385.22|387.46|385.06|0
1629896450000|2021-08-25 13:00:50|387.46|385.06|387.62|385.22|387.62|385.22|387.46|385.06|0
1629896480000|2021-08-25 13:01:20|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1629896500000|2021-08-25 13:01:40|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1629896510000|2021-08-25 13:01:50|387.79|385.39|387.7|385.3|387.79|385.39|387.7|385.3|0
1629896520000|2021-08-25 13:02:00|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1629896550000|2021-08-25 13:02:30|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1629896590000|2021-08-25 13:03:10|387.54|385.14|387.46|385.06|387.54|385.14|387.46|385.06|0
1629896600000|2021-08-25 13:03:20|387.54|385.14|387.62|385.22|387.62|385.22|387.54|385.14|0
1629896630000|2021-08-25 13:03:50|387.46|385.06|387.62|385.22|387.62|385.22|387.46|385.06|0
1629896640000|2021-08-25 13:04:00|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1629896650000|2021-08-25 13:04:10|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629896670000|2021-08-25 13:04:30|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629896680000|2021-08-25 13:04:40|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629896770000|2021-08-25 13:06:10|387.13|384.73|387.29|384.89|387.29|384.89|387.13|384.73|0
1629896790000|2021-08-25 13:06:30|387.21|384.81|387.29|384.89|387.29|384.89|387.21|384.81|0
1629896820000|2021-08-25 13:07:00|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629896830000|2021-08-25 13:07:10|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629896840000|2021-08-25 13:07:20|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1629896870000|2021-08-25 13:07:50|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1629896910000|2021-08-25 13:08:30|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1629896920000|2021-08-25 13:08:40|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1629896980000|2021-08-25 13:09:40|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629897010000|2021-08-25 13:10:10|387.53|385.13|387.62|385.22|387.62|385.22|387.53|385.13|0
1629897030000|2021-08-25 13:10:30|387.45|385.05|387.62|385.22|387.62|385.22|387.45|385.05|0
1629897050000|2021-08-25 13:10:50|387.45|385.05|387.62|385.22|387.62|385.22|387.45|385.05|0
1629897060000|2021-08-25 13:11:00|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629897070000|2021-08-25 13:11:10|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629897080000|2021-08-25 13:11:20|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1629897090000|2021-08-25 13:11:30|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1629897150000|2021-08-25 13:12:30|386.96|384.56|387.13|384.73|387.13|384.73|386.96|384.56|0
1629897160000|2021-08-25 13:12:40|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1629897190000|2021-08-25 13:13:10|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629897220000|2021-08-25 13:13:40|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629897230000|2021-08-25 13:13:50|387.12|384.72|387.29|384.89|387.29|384.89|387.12|384.72|0
1629897280000|2021-08-25 13:14:40|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1629897290000|2021-08-25 13:14:50|387.29|384.89|387.12|384.72|387.29|384.89|387.12|384.72|0
1629897310000|2021-08-25 13:15:10|387.29|384.89|387.12|384.72|387.29|384.89|387.12|384.72|0
1629897330000|2021-08-25 13:15:30|387.29|384.89|387.12|384.72|387.29|384.89|387.12|384.72|0
1629897340000|2021-08-25 13:15:40|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629897350000|2021-08-25 13:15:50|387.12|384.72|387.29|384.89|387.29|384.89|387.12|384.72|0
1629897420000|2021-08-25 13:17:00|387.12|384.72|387.29|384.89|387.29|384.89|387.12|384.72|0
1629897470000|2021-08-25 13:17:50|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629897490000|2021-08-25 13:18:10|387.2|384.8|387.12|384.72|387.2|384.8|387.12|384.72|0
1629897500000|2021-08-25 13:18:20|387.29|384.89|387.12|384.72|387.29|384.89|387.12|384.72|0
1629897510000|2021-08-25 13:18:30|387.2|384.8|387.12|384.72|387.2|384.8|387.12|384.72|0
1629897540000|2021-08-25 13:19:00|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1629897550000|2021-08-25 13:19:10|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629897570000|2021-08-25 13:19:30|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1629897600000|2021-08-25 13:20:00|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629897610000|2021-08-25 13:20:10|386.96|384.56|387.12|384.72|387.12|384.72|386.96|384.56|0
1629897630000|2021-08-25 13:20:30|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629897640000|2021-08-25 13:20:40|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629897660000|2021-08-25 13:21:00|387.29|384.89|387.12|384.72|387.29|384.89|387.12|384.72|0
1629897670000|2021-08-25 13:21:10|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629897680000|2021-08-25 13:21:20|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1629897690000|2021-08-25 13:21:30|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629897720000|2021-08-25 13:22:00|387.29|384.89|387.12|384.72|387.29|384.89|387.12|384.72|0
1629897730000|2021-08-25 13:22:10|387.29|384.89|387.12|384.72|387.29|384.89|387.12|384.72|0
1629897740000|2021-08-25 13:22:20|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1629897780000|2021-08-25 13:23:00|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1629897790000|2021-08-25 13:23:10|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629897800000|2021-08-25 13:23:20|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1629897840000|2021-08-25 13:24:00|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629897880000|2021-08-25 13:24:40|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1629897910000|2021-08-25 13:25:10|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629897920000|2021-08-25 13:25:20|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1629897980000|2021-08-25 13:26:20|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1629898040000|2021-08-25 13:27:20|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1629898050000|2021-08-25 13:27:30|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629898060000|2021-08-25 13:27:40|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1629898070000|2021-08-25 13:27:50|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629898080000|2021-08-25 13:28:00|387.61|385.21|387.78|385.38|387.78|385.38|387.61|385.21|0
1629898090000|2021-08-25 13:28:10|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1629898100000|2021-08-25 13:28:20|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629898110000|2021-08-25 13:28:30|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1629898120000|2021-08-25 13:28:40|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1629898140000|2021-08-25 13:29:00|387.61|385.21|387.61|385.21|387.61|385.21|387.45|385.05|0
1629898150000|2021-08-25 13:29:10|387.45|385.05|387.61|385.21|387.61|385.21|387.45|385.05|0
1629898200000|2021-08-25 13:30:00|387.94|385.54|388.43|386.03|388.43|386.03|387.94|385.54|0
1629898210000|2021-08-25 13:30:10|388.6|386.2|388.43|386.03|388.6|386.2|388.27|385.87|0
1629898220000|2021-08-25 13:30:20|387.94|385.54|387.45|385.05|387.94|385.54|387.45|385.05|0
1629898230000|2021-08-25 13:30:30|387.28|384.88|386.95|384.55|387.28|384.88|386.95|384.55|0
1629898240000|2021-08-25 13:30:40|387.12|384.72|386.3|383.9|387.12|384.72|386.3|383.9|0
1629898250000|2021-08-25 13:30:50|386.13|383.73|386.13|383.73|386.13|383.73|385.97|383.57|0
1629898260000|2021-08-25 13:31:00|385.97|383.57|385.97|383.57|385.97|383.57|385.48|383.08|0
1629898270000|2021-08-25 13:31:10|385.8|383.4|385.97|383.57|385.97|383.57|385.8|383.4|0
1629898280000|2021-08-25 13:31:20|386.3|383.9|386.3|383.9|386.3|383.9|386.13|383.73|0
1629898290000|2021-08-25 13:31:30|386.13|383.73|386.46|384.06|386.46|384.06|386.13|383.73|0
1629898300000|2021-08-25 13:31:40|386.62|384.22|386.62|384.22|386.62|384.22|386.46|384.06|0
1629898310000|2021-08-25 13:31:50|386.46|384.06|386.95|384.55|386.95|384.55|386.46|384.06|0
1629898320000|2021-08-25 13:32:00|386.79|384.39|386.46|384.06|386.79|384.39|386.13|383.73|0
1629898330000|2021-08-25 13:32:10|386.62|384.22|386.3|383.9|386.62|384.22|386.3|383.9|0
1629898340000|2021-08-25 13:32:20|386.13|383.73|385.8|383.4|386.13|383.73|385.64|383.24|0
1629898350000|2021-08-25 13:32:30|385.64|383.24|385.31|382.91|385.64|383.24|385.31|382.91|0
1629898360000|2021-08-25 13:32:40|385.15|382.75|385.31|382.91|385.31|382.91|385.15|382.75|0
1629898370000|2021-08-25 13:32:50|385.8|383.4|385.8|383.4|385.8|383.4|385.64|383.24|0
1629898380000|2021-08-25 13:33:00|385.64|383.24|385.97|383.57|385.97|383.57|385.64|383.24|0
1629898390000|2021-08-25 13:33:10|385.64|383.24|385.97|383.57|385.97|383.57|385.64|383.24|0
1629898400000|2021-08-25 13:33:20|385.8|383.4|385.8|383.4|385.97|383.57|385.8|383.4|0
1629898410000|2021-08-25 13:33:30|385.97|383.57|385.8|383.4|385.97|383.57|385.64|383.24|0
1629898420000|2021-08-25 13:33:40|385.97|383.57|385.48|383.08|385.97|383.57|385.48|383.08|0
1629898430000|2021-08-25 13:33:50|385.31|382.91|385.48|383.08|385.64|383.24|385.31|382.91|0
1629898440000|2021-08-25 13:34:00|385.64|383.24|385.48|383.08|385.64|383.24|385.48|383.08|0
1629898450000|2021-08-25 13:34:10|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1629898460000|2021-08-25 13:34:20|385.8|383.4|385.64|383.24|385.8|383.4|385.64|383.24|0
1629898470000|2021-08-25 13:34:30|385.8|383.4|385.97|383.57|385.97|383.57|385.8|383.4|0
1629898480000|2021-08-25 13:34:40|386.13|383.73|386.3|383.9|386.3|383.9|386.13|383.73|0
1629898490000|2021-08-25 13:34:50|386.46|384.06|386.46|384.06|386.62|384.22|386.46|384.06|0
1629898500000|2021-08-25 13:35:00|386.3|383.9|386.46|384.06|386.46|384.06|386.3|383.9|0
1629898510000|2021-08-25 13:35:10|386.62|384.22|386.62|384.22|386.62|384.22|386.46|384.06|0
1629898520000|2021-08-25 13:35:20|386.46|384.06|387.12|384.72|387.12|384.72|386.46|384.06|0
1629898530000|2021-08-25 13:35:30|386.95|384.55|386.95|384.55|386.95|384.55|386.79|384.39|0
1629898540000|2021-08-25 13:35:40|386.79|384.39|386.79|384.39|386.79|384.39|386.62|384.22|0
1629898550000|2021-08-25 13:35:50|386.95|384.55|386.95|384.55|386.95|384.55|386.79|384.39|0
1629898560000|2021-08-25 13:36:00|386.79|384.39|386.79|384.39|386.95|384.55|386.79|384.39|0
1629898570000|2021-08-25 13:36:10|386.95|384.55|386.95|384.55|386.95|384.55|386.79|384.39|0
1629898580000|2021-08-25 13:36:20|386.79|384.39|387.12|384.72|387.12|384.72|386.79|384.39|0
1629898590000|2021-08-25 13:36:30|386.95|384.55|386.95|384.55|387.12|384.72|386.95|384.55|0
1629898600000|2021-08-25 13:36:40|387.12|384.72|386.79|384.39|387.12|384.72|386.79|384.39|0
1629898610000|2021-08-25 13:36:50|386.62|384.22|386.29|383.89|386.79|384.39|386.29|383.89|0
1629898620000|2021-08-25 13:37:00|386.46|384.06|386.46|384.06|386.46|384.06|386.29|383.89|0
1629898630000|2021-08-25 13:37:10|386.62|384.22|386.46|384.06|386.62|384.22|386.46|384.06|0
1629898640000|2021-08-25 13:37:20|386.62|384.22|386.79|384.39|386.79|384.39|386.62|384.22|0
1629898650000|2021-08-25 13:37:30|386.95|384.55|386.79|384.39|386.95|384.55|386.62|384.22|0
1629898660000|2021-08-25 13:37:40|386.95|384.55|386.95|384.55|387.11|384.71|386.79|384.39|0
1629898670000|2021-08-25 13:37:50|386.79|384.39|386.62|384.22|386.79|384.39|386.62|384.22|0
1629898680000|2021-08-25 13:38:00|386.95|384.55|386.79|384.39|387.11|384.71|386.79|384.39|0
1629898690000|2021-08-25 13:38:10|386.95|384.55|386.79|384.39|386.95|384.55|386.79|384.39|0
1629898700000|2021-08-25 13:38:20|387.11|384.71|387.28|384.88|387.28|384.88|387.11|384.71|0
1629898710000|2021-08-25 13:38:30|387.11|384.71|387.11|384.71|387.11|384.71|386.95|384.55|0
1629898720000|2021-08-25 13:38:40|387.28|384.88|387.28|384.88|387.28|384.88|387.11|384.71|0
1629898730000|2021-08-25 13:38:50|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1629898740000|2021-08-25 13:39:00|387.11|384.71|387.61|385.21|387.61|385.21|387.11|384.71|0
1629898750000|2021-08-25 13:39:10|387.44|385.04|387.44|385.04|387.61|385.21|387.28|384.88|0
1629898760000|2021-08-25 13:39:20|387.61|385.21|387.28|384.88|387.61|385.21|387.28|384.88|0
1629898770000|2021-08-25 13:39:30|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1629898780000|2021-08-25 13:39:40|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1629898800000|2021-08-25 13:40:00|387.11|384.71|386.79|384.39|387.11|384.71|386.79|384.39|0
1629898810000|2021-08-25 13:40:10|386.95|384.55|386.46|384.06|386.95|384.55|386.46|384.06|0
1629898820000|2021-08-25 13:40:20|386.62|384.22|386.95|384.55|386.95|384.55|386.62|384.22|0
1629898830000|2021-08-25 13:40:30|387.11|384.71|387.11|384.71|387.11|384.71|386.95|384.55|0
1629898840000|2021-08-25 13:40:40|387.28|384.88|387.28|384.88|387.44|385.04|387.28|384.88|0
1629898860000|2021-08-25 13:41:00|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1629898870000|2021-08-25 13:41:10|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1629898890000|2021-08-25 13:41:30|387.11|384.71|386.78|384.38|387.11|384.71|386.78|384.38|0
1629898900000|2021-08-25 13:41:40|386.62|384.22|386.62|384.22|386.62|384.22|386.46|384.06|0
1629898910000|2021-08-25 13:41:50|386.78|384.38|386.46|384.06|386.78|384.38|386.46|384.06|0
1629898920000|2021-08-25 13:42:00|386.29|383.89|386.46|384.06|386.46|384.06|386.13|383.73|0
1629898930000|2021-08-25 13:42:10|386.62|384.22|386.46|384.06|386.62|384.22|386.46|384.06|0
1629898940000|2021-08-25 13:42:20|386.29|383.89|386.46|384.06|386.46|384.06|386.29|383.89|0
1629898950000|2021-08-25 13:42:30|386.62|384.22|386.46|384.06|386.62|384.22|386.46|384.06|0
1629898960000|2021-08-25 13:42:40|386.62|384.22|386.62|384.22|386.78|384.38|386.62|384.22|0
1629898970000|2021-08-25 13:42:50|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629898980000|2021-08-25 13:43:00|386.62|384.22|386.62|384.22|386.62|384.22|386.46|384.06|0
1629898990000|2021-08-25 13:43:10|386.29|383.89|386.13|383.73|386.29|383.89|386.13|383.73|0
1629899000000|2021-08-25 13:43:20|386.29|383.89|386.13|383.73|386.29|383.89|386.13|383.73|0
1629899010000|2021-08-25 13:43:30|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1629899020000|2021-08-25 13:43:40|385.8|383.4|385.64|383.24|385.8|383.4|385.64|383.24|0
1629899030000|2021-08-25 13:43:50|385.47|383.07|385.31|382.91|385.47|383.07|385.31|382.91|0
1629899040000|2021-08-25 13:44:00|385.47|383.07|385.64|383.24|385.64|383.24|385.47|383.07|0
1629899050000|2021-08-25 13:44:10|385.8|383.4|385.96|383.56|385.96|383.56|385.8|383.4|0
1629899060000|2021-08-25 13:44:20|386.13|383.73|386.29|383.89|386.29|383.89|386.13|383.73|0
1629899070000|2021-08-25 13:44:30|386.13|383.73|386.29|383.89|386.29|383.89|386.13|383.73|0
1629899080000|2021-08-25 13:44:40|386.13|383.73|386.45|384.05|386.45|384.05|386.13|383.73|0
1629899090000|2021-08-25 13:44:50|386.62|384.22|386.45|384.05|386.62|384.22|386.45|384.05|0
1629899100000|2021-08-25 13:45:00|386.62|384.22|386.78|384.38|386.95|384.55|386.62|384.22|0
1629899110000|2021-08-25 13:45:10|386.62|384.22|386.95|384.55|386.95|384.55|386.62|384.22|0
1629899130000|2021-08-25 13:45:30|387.11|384.71|387.11|384.71|387.11|384.71|386.95|384.55|0
1629899140000|2021-08-25 13:45:40|386.95|384.55|386.78|384.38|386.95|384.55|386.78|384.38|0
1629899150000|2021-08-25 13:45:50|386.62|384.22|386.45|384.05|386.62|384.22|386.45|384.05|0
1629899160000|2021-08-25 13:46:00|386.78|384.38|386.78|384.38|386.78|384.38|386.62|384.22|0
1629899170000|2021-08-25 13:46:10|386.95|384.55|386.78|384.38|386.95|384.55|386.78|384.38|0
1629899180000|2021-08-25 13:46:20|386.95|384.55|386.78|384.38|386.95|384.55|386.78|384.38|0
1629899190000|2021-08-25 13:46:30|386.62|384.22|386.78|384.38|386.78|384.38|386.62|384.22|0
1629899200000|2021-08-25 13:46:40|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1629899210000|2021-08-25 13:46:50|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1629899220000|2021-08-25 13:47:00|387.27|384.87|387.27|384.87|387.44|385.04|387.11|384.71|0
1629899230000|2021-08-25 13:47:10|387.11|384.71|387.27|384.87|387.44|385.04|387.11|384.71|0
1629899240000|2021-08-25 13:47:20|387.11|384.71|386.95|384.55|387.11|384.71|386.95|384.55|0
1629899250000|2021-08-25 13:47:30|387.11|384.71|387.27|384.87|387.27|384.87|386.95|384.55|0
1629899260000|2021-08-25 13:47:40|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1629899270000|2021-08-25 13:47:50|387.27|384.87|387.27|384.87|387.27|384.87|387.11|384.71|0
1629899280000|2021-08-25 13:48:00|387.11|384.71|387.27|384.87|387.27|384.87|387.11|384.71|0
1629899290000|2021-08-25 13:48:10|387.19|384.79|387.11|384.71|387.19|384.79|387.11|384.71|0
1629899300000|2021-08-25 13:48:20|386.95|384.55|387.11|384.71|387.11|384.71|386.95|384.55|0
1629899310000|2021-08-25 13:48:30|386.95|384.55|386.95|384.55|386.95|384.55|386.78|384.38|0
1629899320000|2021-08-25 13:48:40|386.78|384.38|386.62|384.22|386.95|384.55|386.62|384.22|0
1629899330000|2021-08-25 13:48:50|386.78|384.38|386.62|384.22|386.78|384.38|386.62|384.22|0
1629899340000|2021-08-25 13:49:00|386.86|384.46|386.62|384.22|386.95|384.55|386.62|384.22|0
1629899350000|2021-08-25 13:49:10|386.45|384.05|386.7|384.3|386.7|384.3|386.45|384.05|0
1629899360000|2021-08-25 13:49:20|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629899370000|2021-08-25 13:49:30|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1629899380000|2021-08-25 13:49:40|387.11|384.71|386.95|384.55|387.11|384.71|386.95|384.55|0
1629899390000|2021-08-25 13:49:50|387.11|384.71|387.27|384.87|387.27|384.87|387.11|384.71|0
1629899400000|2021-08-25 13:50:00|387.44|385.04|387.27|384.87|387.44|385.04|387.27|384.87|0
1629899410000|2021-08-25 13:50:10|387.11|384.71|387.44|385.04|387.44|385.04|387.11|384.71|0
1629899420000|2021-08-25 13:50:20|387.27|384.87|387.11|384.71|387.27|384.87|387.11|384.71|0
1629899430000|2021-08-25 13:50:30|386.95|384.55|386.45|384.05|386.95|384.55|386.45|384.05|0
1629899440000|2021-08-25 13:50:40|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1629899450000|2021-08-25 13:50:50|386.45|384.05|386.29|383.89|386.45|384.05|386.29|383.89|0
1629899460000|2021-08-25 13:51:00|386.12|383.72|386.29|383.89|386.29|383.89|386.12|383.72|0
1629899470000|2021-08-25 13:51:10|386.45|384.05|386.29|383.89|386.45|384.05|386.29|383.89|0
1629899480000|2021-08-25 13:51:20|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1629899490000|2021-08-25 13:51:30|386.29|383.89|386.29|383.89|386.29|383.89|386.12|383.72|0
1629899500000|2021-08-25 13:51:40|386.12|383.72|385.96|383.56|386.29|383.89|385.96|383.56|0
1629899510000|2021-08-25 13:51:50|386.12|383.72|385.63|383.23|386.12|383.72|385.63|383.23|0
1629899520000|2021-08-25 13:52:00|385.8|383.4|386.29|383.89|386.29|383.89|385.8|383.4|0
1629899530000|2021-08-25 13:52:10|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1629899540000|2021-08-25 13:52:20|386.04|383.64|386.12|383.72|386.12|383.72|385.96|383.56|0
1629899550000|2021-08-25 13:52:30|386.29|383.89|386.12|383.72|386.29|383.89|386.12|383.72|0
1629899560000|2021-08-25 13:52:40|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1629899570000|2021-08-25 13:52:50|386.45|384.05|386.62|384.22|386.62|384.22|386.45|384.05|0
1629899590000|2021-08-25 13:53:10|386.78|384.38|386.62|384.22|386.78|384.38|386.62|384.22|0
1629899600000|2021-08-25 13:53:20|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1629899620000|2021-08-25 13:53:40|386.94|384.54|386.78|384.38|386.94|384.54|386.78|384.38|0
1629899630000|2021-08-25 13:53:50|386.62|384.22|386.78|384.38|386.78|384.38|386.62|384.22|0
1629899640000|2021-08-25 13:54:00|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1629899650000|2021-08-25 13:54:10|386.45|384.05|386.53|384.13|386.53|384.13|386.45|384.05|0
1629899660000|2021-08-25 13:54:20|386.45|384.05|386.45|384.05|386.45|384.05|386.29|383.89|0
1629899680000|2021-08-25 13:54:40|386.29|383.89|386.45|384.05|386.45|384.05|386.29|383.89|0
1629899690000|2021-08-25 13:54:50|386.61|384.21|386.29|383.89|386.61|384.21|386.29|383.89|0
1629899700000|2021-08-25 13:55:00|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1629899710000|2021-08-25 13:55:10|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1629899720000|2021-08-25 13:55:20|386.12|383.72|386.29|383.89|386.29|383.89|386.12|383.72|0
1629899730000|2021-08-25 13:55:30|386.45|384.05|386.45|384.05|386.45|384.05|386.45|384.05|0
1629899740000|2021-08-25 13:55:40|386.61|384.21|386.78|384.38|386.78|384.38|386.61|384.21|0
1629899760000|2021-08-25 13:56:00|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1629899770000|2021-08-25 13:56:10|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1629899780000|2021-08-25 13:56:20|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1629899790000|2021-08-25 13:56:30|387.44|385.04|387.27|384.87|387.44|385.04|387.27|384.87|0
1629899800000|2021-08-25 13:56:40|387.44|385.04|387.44|385.04|387.44|385.04|387.27|384.87|0
1629899810000|2021-08-25 13:56:50|387.27|384.87|387.27|384.87|387.44|385.04|387.27|384.87|0
1629899820000|2021-08-25 13:57:00|387.11|384.71|387.27|384.87|387.27|384.87|387.11|384.71|0
1629899830000|2021-08-25 13:57:10|387.35|384.95|387.6|385.2|387.6|385.2|387.35|384.95|0
1629899860000|2021-08-25 13:57:40|387.43|385.03|387.6|385.2|387.6|385.2|387.43|385.03|0
1629899870000|2021-08-25 13:57:50|387.43|385.03|387.27|384.87|387.43|385.03|387.27|384.87|0
1629899880000|2021-08-25 13:58:00|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1629899890000|2021-08-25 13:58:10|387.93|385.53|387.93|385.53|387.93|385.53|387.76|385.36|0
1629899900000|2021-08-25 13:58:20|388.09|385.69|387.93|385.53|388.09|385.69|387.93|385.53|0
1629899910000|2021-08-25 13:58:30|387.76|385.36|387.93|385.53|387.93|385.53|387.76|385.36|0
1629899920000|2021-08-25 13:58:40|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629899930000|2021-08-25 13:58:50|387.6|385.2|387.6|385.2|387.76|385.36|387.6|385.2|0
1629899940000|2021-08-25 13:59:00|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629899950000|2021-08-25 13:59:10|387.93|385.53|388.09|385.69|388.09|385.69|387.93|385.53|0
1629899960000|2021-08-25 13:59:20|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1629899970000|2021-08-25 13:59:30|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629899980000|2021-08-25 13:59:40|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629899990000|2021-08-25 13:59:50|388.42|386.02|388.58|386.18|388.58|386.18|388.42|386.02|0
1629900000000|2021-08-25 14:00:00|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1629900010000|2021-08-25 14:00:10|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1629900030000|2021-08-25 14:00:30|388.75|386.35|388.58|386.18|388.75|386.35|388.58|386.18|0
1629900060000|2021-08-25 14:01:00|388.42|386.02|388.58|386.18|388.58|386.18|388.42|386.02|0
1629900070000|2021-08-25 14:01:10|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1629900090000|2021-08-25 14:01:30|389.08|386.68|388.91|386.51|389.08|386.68|388.91|386.51|0
1629900100000|2021-08-25 14:01:40|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1629900110000|2021-08-25 14:01:50|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1629900120000|2021-08-25 14:02:00|389.08|386.68|388.91|386.51|389.08|386.68|388.91|386.51|0
1629900130000|2021-08-25 14:02:10|389.08|386.68|388.75|386.35|389.08|386.68|388.75|386.35|0
1629900140000|2021-08-25 14:02:20|388.91|386.51|389.08|386.68|389.08|386.68|388.91|386.51|0
1629900150000|2021-08-25 14:02:30|389.24|386.84|389.08|386.68|389.24|386.84|389.08|386.68|0
1629900160000|2021-08-25 14:02:40|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629900170000|2021-08-25 14:02:50|388.75|386.35|388.58|386.18|388.75|386.35|388.58|386.18|0
1629900190000|2021-08-25 14:03:10|388.42|386.02|388.58|386.18|388.58|386.18|388.42|386.02|0
1629900200000|2021-08-25 14:03:20|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1629900210000|2021-08-25 14:03:30|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629900220000|2021-08-25 14:03:40|388.42|386.02|388.58|386.18|388.58|386.18|388.42|386.02|0
1629900230000|2021-08-25 14:03:50|388.42|386.02|388.09|385.69|388.42|386.02|388.09|385.69|0
1629900240000|2021-08-25 14:04:00|388.25|385.85|388.09|385.69|388.25|385.85|388.09|385.69|0
1629900250000|2021-08-25 14:04:10|387.92|385.52|387.92|385.52|387.92|385.52|387.76|385.36|0
1629900260000|2021-08-25 14:04:20|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629900270000|2021-08-25 14:04:30|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1629900280000|2021-08-25 14:04:40|388.42|386.02|388.58|386.18|388.58|386.18|388.42|386.02|0
1629900290000|2021-08-25 14:04:50|388.42|386.02|388.42|386.02|388.58|386.18|388.42|386.02|0
1629900300000|2021-08-25 14:05:00|388.58|386.18|388.58|386.18|388.58|386.18|388.42|386.02|0
1629900310000|2021-08-25 14:05:10|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629900320000|2021-08-25 14:05:20|388.58|386.18|388.75|386.35|388.75|386.35|388.58|386.18|0
1629900330000|2021-08-25 14:05:30|388.58|386.18|388.58|386.18|388.58|386.18|388.42|386.02|0
1629900340000|2021-08-25 14:05:40|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1629900350000|2021-08-25 14:05:50|388.25|385.85|388.09|385.69|388.25|385.85|388.09|385.69|0
1629900360000|2021-08-25 14:06:00|387.92|385.52|388.25|385.85|388.25|385.85|387.92|385.52|0
1629900370000|2021-08-25 14:06:10|388.09|385.69|388.09|385.69|388.09|385.69|387.92|385.52|0
1629900380000|2021-08-25 14:06:20|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1629900390000|2021-08-25 14:06:30|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629900400000|2021-08-25 14:06:40|388.25|385.85|388.09|385.69|388.25|385.85|388.09|385.69|0
1629900410000|2021-08-25 14:06:50|387.76|385.36|387.76|385.36|387.92|385.52|387.76|385.36|0
1629900420000|2021-08-25 14:07:00|387.43|385.03|387.76|385.36|387.76|385.36|387.43|385.03|0
1629900430000|2021-08-25 14:07:10|387.92|385.52|388.09|385.69|388.25|385.85|387.92|385.52|0
1629900440000|2021-08-25 14:07:20|388.25|385.85|388.25|385.85|388.25|385.85|388.09|385.69|0
1629900450000|2021-08-25 14:07:30|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629900460000|2021-08-25 14:07:40|388.42|386.02|388.25|385.85|388.42|386.02|388.25|385.85|0
1629900470000|2021-08-25 14:07:50|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1629900480000|2021-08-25 14:08:00|388.58|386.18|388.42|386.02|388.58|386.18|388.42|386.02|0
1629900490000|2021-08-25 14:08:10|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1629900500000|2021-08-25 14:08:20|388.17|385.77|388.25|385.85|388.25|385.85|388.17|385.77|0
1629900510000|2021-08-25 14:08:30|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629900530000|2021-08-25 14:08:50|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629900540000|2021-08-25 14:09:00|387.76|385.36|387.59|385.19|387.76|385.36|387.59|385.19|0
1629900550000|2021-08-25 14:09:10|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629900560000|2021-08-25 14:09:20|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1629900570000|2021-08-25 14:09:30|387.76|385.36|387.59|385.19|387.76|385.36|387.59|385.19|0
1629900590000|2021-08-25 14:09:50|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1629900600000|2021-08-25 14:10:00|387.59|385.19|387.76|385.36|387.76|385.36|387.59|385.19|0
1629900610000|2021-08-25 14:10:10|387.59|385.19|387.92|385.52|387.92|385.52|387.59|385.19|0
1629900620000|2021-08-25 14:10:20|387.76|385.36|388.09|385.69|388.09|385.69|387.76|385.36|0
1629900630000|2021-08-25 14:10:30|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1629900640000|2021-08-25 14:10:40|388.42|386.02|388.25|385.85|388.42|386.02|388.25|385.85|0
1629900650000|2021-08-25 14:10:50|388.09|385.69|388.42|386.02|388.42|386.02|388.09|385.69|0
1629900660000|2021-08-25 14:11:00|388.25|385.85|388.58|386.18|388.58|386.18|388.25|385.85|0
1629900670000|2021-08-25 14:11:10|388.74|386.34|388.42|386.02|388.74|386.34|388.42|386.02|0
1629900680000|2021-08-25 14:11:20|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1629900690000|2021-08-25 14:11:30|388.42|386.02|388.09|385.69|388.42|386.02|388.09|385.69|0
1629900700000|2021-08-25 14:11:40|388.25|385.85|388.25|385.85|388.42|386.02|388.25|385.85|0
1629900710000|2021-08-25 14:11:50|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629900720000|2021-08-25 14:12:00|388.25|385.85|388.41|386.01|388.42|386.02|388.25|385.85|0
1629900730000|2021-08-25 14:12:10|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1629900740000|2021-08-25 14:12:20|388.41|386.01|388.25|385.85|388.41|386.01|388.25|385.85|0
1629900750000|2021-08-25 14:12:30|388.33|385.93|388.41|386.01|388.41|386.01|388.25|385.85|0
1629900760000|2021-08-25 14:12:40|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629900770000|2021-08-25 14:12:50|388.41|386.01|388.58|386.18|388.58|386.18|388.41|386.01|0
1629900780000|2021-08-25 14:13:00|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1629900790000|2021-08-25 14:13:10|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629900810000|2021-08-25 14:13:30|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1629900830000|2021-08-25 14:13:50|388.91|386.51|388.74|386.34|388.91|386.51|388.74|386.34|0
1629900840000|2021-08-25 14:14:00|388.91|386.51|388.91|386.51|388.91|386.51|388.74|386.34|0
1629900850000|2021-08-25 14:14:10|388.74|386.34|388.91|386.51|388.91|386.51|388.74|386.34|0
1629900860000|2021-08-25 14:14:20|388.82|386.42|388.74|386.34|388.82|386.42|388.74|386.34|0
1629900870000|2021-08-25 14:14:30|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629900880000|2021-08-25 14:14:40|388.74|386.34|388.91|386.51|388.91|386.51|388.74|386.34|0
1629900890000|2021-08-25 14:14:50|388.74|386.34|388.91|386.51|388.91|386.51|388.74|386.34|0
1629900900000|2021-08-25 14:15:00|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629900910000|2021-08-25 14:15:10|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629900920000|2021-08-25 14:15:20|389.07|386.67|389.07|386.67|389.24|386.84|389.07|386.67|0
1629900930000|2021-08-25 14:15:30|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629900940000|2021-08-25 14:15:40|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629900950000|2021-08-25 14:15:50|389.24|386.84|389.07|386.67|389.24|386.84|389.07|386.67|0
1629900970000|2021-08-25 14:16:10|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629900990000|2021-08-25 14:16:30|389.4|387|389.4|387|389.4|387|389.4|387|0
1629901000000|2021-08-25 14:16:40|389.57|387.17|389.4|387|389.57|387.17|389.4|387|0
1629901010000|2021-08-25 14:16:50|389.57|387.17|389.57|387.17|389.57|387.17|389.57|387.17|0
1629901020000|2021-08-25 14:17:00|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1629901030000|2021-08-25 14:17:10|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1629901040000|2021-08-25 14:17:20|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1629901050000|2021-08-25 14:17:30|389.57|387.17|389.56|387.16|389.57|387.17|389.56|387.16|0
1629901070000|2021-08-25 14:17:50|389.4|387|389.4|387|389.4|387|389.4|387|0
1629901080000|2021-08-25 14:18:00|389.24|386.84|389.4|387|389.4|387|389.24|386.84|0
1629901090000|2021-08-25 14:18:10|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629901100000|2021-08-25 14:18:20|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629901110000|2021-08-25 14:18:30|389.07|386.67|389.31|386.91|389.31|386.91|389.07|386.67|0
1629901120000|2021-08-25 14:18:40|389.24|386.84|389.07|386.67|389.24|386.84|389.07|386.67|0
1629901130000|2021-08-25 14:18:50|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629901140000|2021-08-25 14:19:00|389.4|387|389.4|387|389.4|387|389.4|387|0
1629901150000|2021-08-25 14:19:10|389.23|386.83|389.07|386.67|389.23|386.83|389.07|386.67|0
1629901170000|2021-08-25 14:19:30|388.91|386.51|389.07|386.67|389.07|386.67|388.91|386.51|0
1629901190000|2021-08-25 14:19:50|389.23|386.83|389.07|386.67|389.23|386.83|389.07|386.67|0
1629901200000|2021-08-25 14:20:00|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629901210000|2021-08-25 14:20:10|389.07|386.67|389.23|386.83|389.23|386.83|389.07|386.67|0
1629901220000|2021-08-25 14:20:20|389.4|387|389.56|387.16|389.56|387.16|389.4|387|0
1629901230000|2021-08-25 14:20:30|389.73|387.33|389.4|387|389.73|387.33|389.4|387|0
1629901240000|2021-08-25 14:20:40|389.23|386.83|389.4|387|389.4|387|389.23|386.83|0
1629901250000|2021-08-25 14:20:50|389.23|386.83|389.23|386.83|389.4|387|389.23|386.83|0
1629901260000|2021-08-25 14:21:00|389.4|387|389.23|386.83|389.4|387|389.23|386.83|0
1629901270000|2021-08-25 14:21:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1629901280000|2021-08-25 14:21:20|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1629901290000|2021-08-25 14:21:30|389.4|387|389.23|386.83|389.4|387|389.23|386.83|0
1629901300000|2021-08-25 14:21:40|389.4|387|389.4|387|389.4|387|389.4|387|0
1629901310000|2021-08-25 14:21:50|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1629901320000|2021-08-25 14:22:00|389.4|387|389.56|387.16|389.56|387.16|389.4|387|0
1629901330000|2021-08-25 14:22:10|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1629901340000|2021-08-25 14:22:20|389.56|387.16|389.73|387.33|389.73|387.33|389.56|387.16|0
1629901350000|2021-08-25 14:22:30|389.56|387.16|389.56|387.16|389.73|387.33|389.56|387.16|0
1629901360000|2021-08-25 14:22:40|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1629901390000|2021-08-25 14:23:10|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1629901400000|2021-08-25 14:23:20|389.4|387|389.56|387.16|389.56|387.16|389.4|387|0
1629901410000|2021-08-25 14:23:30|389.73|387.33|389.56|387.16|389.73|387.33|389.56|387.16|0
1629901420000|2021-08-25 14:23:40|389.4|387|389.4|387|389.4|387|389.4|387|0
1629901430000|2021-08-25 14:23:50|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629901450000|2021-08-25 14:24:10|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629901460000|2021-08-25 14:24:20|388.9|386.5|388.74|386.34|388.9|386.5|388.74|386.34|0
1629901470000|2021-08-25 14:24:30|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1629901480000|2021-08-25 14:24:40|388.41|386.01|388.57|386.17|388.57|386.17|388.25|385.85|0
1629901490000|2021-08-25 14:24:50|388.74|386.34|388.57|386.17|388.74|386.34|388.57|386.17|0
1629901500000|2021-08-25 14:25:00|388.74|386.34|388.57|386.17|388.74|386.34|388.57|386.17|0
1629901520000|2021-08-25 14:25:20|388.74|386.34|388.57|386.17|388.74|386.34|388.57|386.17|0
1629901530000|2021-08-25 14:25:30|388.24|385.84|388.41|386.01|388.41|386.01|388.24|385.84|0
1629901540000|2021-08-25 14:25:40|388.24|385.84|388.08|385.68|388.24|385.84|388.08|385.68|0
1629901550000|2021-08-25 14:25:50|387.75|385.35|387.92|385.52|387.92|385.52|387.75|385.35|0
1629901560000|2021-08-25 14:26:00|388.08|385.68|388.08|385.68|388.08|385.68|387.92|385.52|0
1629901570000|2021-08-25 14:26:10|388.24|385.84|388.08|385.68|388.24|385.84|388.08|385.68|0
1629901580000|2021-08-25 14:26:20|388.24|385.84|388.41|386.01|388.41|386.01|388.24|385.84|0
1629901590000|2021-08-25 14:26:30|388.24|385.84|388.08|385.68|388.24|385.84|388.08|385.68|0
1629901600000|2021-08-25 14:26:40|388.24|385.84|388.24|385.84|388.24|385.84|388.24|385.84|0
1629901610000|2021-08-25 14:26:50|388.08|385.68|388.08|385.68|388.24|385.84|388.08|385.68|0
1629901620000|2021-08-25 14:27:00|388.24|385.84|388.08|385.68|388.24|385.84|388.08|385.68|0
1629901630000|2021-08-25 14:27:10|388.24|385.84|388.41|386.01|388.41|386.01|388.24|385.84|0
1629901640000|2021-08-25 14:27:20|388.24|385.84|388.41|386.01|388.41|386.01|388.24|385.84|0
1629901650000|2021-08-25 14:27:30|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1629901670000|2021-08-25 14:27:50|388.41|386.01|388.24|385.84|388.41|386.01|388.24|385.84|0
1629901680000|2021-08-25 14:28:00|388.41|386.01|388.57|386.17|388.57|386.17|388.41|386.01|0
1629901700000|2021-08-25 14:28:20|388.74|386.34|388.57|386.17|388.74|386.34|388.57|386.17|0
1629901710000|2021-08-25 14:28:30|388.74|386.34|388.57|386.17|388.74|386.34|388.57|386.17|0
1629901720000|2021-08-25 14:28:40|388.41|386.01|388.24|385.84|388.41|386.01|388.24|385.84|0
1629901740000|2021-08-25 14:29:00|388.41|386.01|388.24|385.84|388.41|386.01|388.24|385.84|0
1629901760000|2021-08-25 14:29:20|388.08|385.68|388.08|385.68|388.24|385.84|388.08|385.68|0
1629901780000|2021-08-25 14:29:40|387.91|385.51|388.24|385.84|388.24|385.84|387.91|385.51|0
1629901790000|2021-08-25 14:29:50|388.08|385.68|388.24|385.84|388.24|385.84|388.08|385.68|0
1629901800000|2021-08-25 14:30:00|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1629901810000|2021-08-25 14:30:10|387.91|385.51|388.08|385.68|388.08|385.68|387.91|385.51|0
1629901820000|2021-08-25 14:30:20|388.24|385.84|388.41|386.01|388.41|386.01|388.24|385.84|0
1629901830000|2021-08-25 14:30:30|388.57|386.17|388.74|386.34|388.74|386.34|388.57|386.17|0
1629901840000|2021-08-25 14:30:40|388.9|386.5|389.07|386.67|389.07|386.67|388.9|386.5|0
1629901850000|2021-08-25 14:30:50|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1629901860000|2021-08-25 14:31:00|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629901870000|2021-08-25 14:31:10|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1629901890000|2021-08-25 14:31:30|388.74|386.34|388.9|386.5|388.9|386.5|388.74|386.34|0
1629901900000|2021-08-25 14:31:40|388.74|386.34|388.57|386.17|388.74|386.34|388.57|386.17|0
1629901910000|2021-08-25 14:31:50|388.41|386.01|388.57|386.17|388.57|386.17|388.41|386.01|0
1629901920000|2021-08-25 14:32:00|388.41|386.01|388.57|386.17|388.57|386.17|388.24|385.84|0
1629901930000|2021-08-25 14:32:10|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1629901940000|2021-08-25 14:32:20|388.24|385.84|388.24|385.84|388.41|386.01|388.24|385.84|0
1629901950000|2021-08-25 14:32:30|388.08|385.68|388.24|385.84|388.24|385.84|388.08|385.68|0
1629901960000|2021-08-25 14:32:40|388.08|385.68|388.24|385.84|388.24|385.84|388.08|385.68|0
1629901970000|2021-08-25 14:32:50|388.08|385.68|387.91|385.51|388.08|385.68|387.91|385.51|0
1629901980000|2021-08-25 14:33:00|387.75|385.35|387.75|385.35|387.75|385.35|387.58|385.18|0
1629901990000|2021-08-25 14:33:10|387.58|385.18|387.75|385.35|387.75|385.35|387.58|385.18|0
1629902000000|2021-08-25 14:33:20|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1629902010000|2021-08-25 14:33:30|387.42|385.02|387.09|384.69|387.42|385.02|387.09|384.69|0
1629902020000|2021-08-25 14:33:40|387.42|385.02|387.75|385.35|387.75|385.35|387.42|385.02|0
1629902030000|2021-08-25 14:33:50|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1629902040000|2021-08-25 14:34:00|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1629902050000|2021-08-25 14:34:10|387.91|385.51|388.08|385.68|388.08|385.68|387.91|385.51|0
1629902060000|2021-08-25 14:34:20|388.24|385.84|388.24|385.84|388.24|385.84|388.08|385.68|0
1629902070000|2021-08-25 14:34:30|388.08|385.68|388.24|385.84|388.24|385.84|388.08|385.68|0
1629902100000|2021-08-25 14:35:00|388.41|386.01|388.24|385.84|388.57|386.17|388.24|385.84|0
1629902110000|2021-08-25 14:35:10|388.08|385.68|388.24|385.84|388.24|385.84|388.08|385.68|0
1629902120000|2021-08-25 14:35:20|387.91|385.51|387.91|385.51|387.91|385.51|387.75|385.35|0
1629902130000|2021-08-25 14:35:30|387.58|385.18|387.91|385.51|387.91|385.51|387.58|385.18|0
1629902140000|2021-08-25 14:35:40|387.75|385.35|388.24|385.84|388.24|385.84|387.75|385.35|0
1629902150000|2021-08-25 14:35:50|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1629902170000|2021-08-25 14:36:10|387.91|385.51|387.75|385.35|388.08|385.68|387.75|385.35|0
1629902180000|2021-08-25 14:36:20|388.08|385.68|387.91|385.51|388.08|385.68|387.91|385.51|0
1629902190000|2021-08-25 14:36:30|387.75|385.35|388.08|385.68|388.08|385.68|387.75|385.35|0
1629902200000|2021-08-25 14:36:40|387.91|385.51|388.4|386|388.4|386|387.91|385.51|0
1629902210000|2021-08-25 14:36:50|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1629902220000|2021-08-25 14:37:00|388.73|386.33|388.57|386.17|388.73|386.33|388.57|386.17|0
1629902230000|2021-08-25 14:37:10|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629902240000|2021-08-25 14:37:20|388.9|386.5|388.73|386.33|388.9|386.5|388.73|386.33|0
1629902250000|2021-08-25 14:37:30|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1629902260000|2021-08-25 14:37:40|388.73|386.33|388.9|386.5|388.9|386.5|388.73|386.33|0
1629902270000|2021-08-25 14:37:50|389.06|386.66|389.23|386.83|389.23|386.83|389.06|386.66|0
1629902280000|2021-08-25 14:38:00|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1629902310000|2021-08-25 14:38:30|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1629902320000|2021-08-25 14:38:40|389.06|386.66|388.9|386.5|389.06|386.66|388.9|386.5|0
1629902330000|2021-08-25 14:38:50|389.06|386.66|388.9|386.5|389.06|386.66|388.9|386.5|0
1629902340000|2021-08-25 14:39:00|389.06|386.66|389.23|386.83|389.23|386.83|389.06|386.66|0
1629902350000|2021-08-25 14:39:10|389.06|386.66|389.14|386.74|389.14|386.74|389.06|386.66|0
1629902360000|2021-08-25 14:39:20|389.06|386.66|389.06|386.66|389.23|386.83|389.06|386.66|0
1629902370000|2021-08-25 14:39:30|389.23|386.83|388.9|386.5|389.23|386.83|388.9|386.5|0
1629902380000|2021-08-25 14:39:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1629902390000|2021-08-25 14:39:50|388.9|386.5|389.06|386.66|389.06|386.66|388.9|386.5|0
1629902400000|2021-08-25 14:40:00|388.9|386.5|389.06|386.66|389.06|386.66|388.9|386.5|0
1629902410000|2021-08-25 14:40:10|388.9|386.5|388.73|386.33|388.9|386.5|388.73|386.33|0
1629902420000|2021-08-25 14:40:20|388.9|386.5|389.23|386.83|389.23|386.83|388.9|386.5|0
1629902430000|2021-08-25 14:40:30|389.06|386.66|389.06|386.66|389.23|386.83|389.06|386.66|0
1629902440000|2021-08-25 14:40:40|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1629902450000|2021-08-25 14:40:50|389.06|386.66|389.06|386.66|389.06|386.66|388.9|386.5|0
1629902460000|2021-08-25 14:41:00|388.73|386.33|388.9|386.5|388.9|386.5|388.73|386.33|0
1629902470000|2021-08-25 14:41:10|388.73|386.33|388.9|386.5|388.9|386.5|388.73|386.33|0
1629902480000|2021-08-25 14:41:20|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629902490000|2021-08-25 14:41:30|388.9|386.5|389.06|386.66|389.06|386.66|388.9|386.5|0
1629902500000|2021-08-25 14:41:40|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629902510000|2021-08-25 14:41:50|389.39|386.99|389.55|387.15|389.55|387.15|389.39|386.99|0
1629902520000|2021-08-25 14:42:00|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629902530000|2021-08-25 14:42:10|389.55|387.15|389.72|387.32|389.72|387.32|389.55|387.15|0
1629902540000|2021-08-25 14:42:20|389.55|387.15|389.72|387.32|389.72|387.32|389.55|387.15|0
1629902560000|2021-08-25 14:42:40|389.88|387.48|389.88|387.48|389.88|387.48|389.72|387.32|0
1629902580000|2021-08-25 14:43:00|389.72|387.32|389.88|387.48|389.88|387.48|389.72|387.32|0
1629902590000|2021-08-25 14:43:10|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629902600000|2021-08-25 14:43:20|389.55|387.15|389.39|386.99|389.55|387.15|389.39|386.99|0
1629902610000|2021-08-25 14:43:30|389.55|387.15|389.72|387.32|389.72|387.32|389.55|387.15|0
1629902630000|2021-08-25 14:43:50|389.55|387.15|389.72|387.32|389.72|387.32|389.55|387.15|0
1629902640000|2021-08-25 14:44:00|389.55|387.15|389.39|386.99|389.55|387.15|389.39|386.99|0
1629902650000|2021-08-25 14:44:10|389.22|386.82|389.39|386.99|389.39|386.99|389.22|386.82|0
1629902660000|2021-08-25 14:44:20|389.22|386.82|389.39|386.99|389.39|386.99|389.22|386.82|0
1629902670000|2021-08-25 14:44:30|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629902690000|2021-08-25 14:44:50|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1629902700000|2021-08-25 14:45:00|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629902710000|2021-08-25 14:45:10|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629902720000|2021-08-25 14:45:20|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629902730000|2021-08-25 14:45:30|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629902740000|2021-08-25 14:45:40|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629902750000|2021-08-25 14:45:50|389.22|386.82|389.39|386.99|389.39|386.99|389.22|386.82|0
1629902760000|2021-08-25 14:46:00|389.22|386.82|389.39|386.99|389.39|386.99|389.22|386.82|0
1629902780000|2021-08-25 14:46:20|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629902790000|2021-08-25 14:46:30|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629902800000|2021-08-25 14:46:40|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629902810000|2021-08-25 14:46:50|389.39|386.99|389.55|387.15|389.55|387.15|389.39|386.99|0
1629902820000|2021-08-25 14:47:00|389.72|387.32|389.72|387.32|389.72|387.32|389.55|387.15|0
1629902830000|2021-08-25 14:47:10|389.88|387.48|389.72|387.32|389.88|387.48|389.72|387.32|0
1629902840000|2021-08-25 14:47:20|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629902850000|2021-08-25 14:47:30|389.63|387.23|389.55|387.15|389.63|387.23|389.55|387.15|0
1629902860000|2021-08-25 14:47:40|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1629902870000|2021-08-25 14:47:50|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1629902880000|2021-08-25 14:48:00|389.39|386.99|389.3|386.9|389.39|386.99|389.3|386.9|0
1629902890000|2021-08-25 14:48:10|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629902900000|2021-08-25 14:48:20|389.22|386.82|389.06|386.66|389.22|386.82|389.06|386.66|0
1629902910000|2021-08-25 14:48:30|388.97|386.57|389.06|386.66|389.06|386.66|388.97|386.57|0
1629902920000|2021-08-25 14:48:40|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629902930000|2021-08-25 14:48:50|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629902940000|2021-08-25 14:49:00|389.22|386.82|389.39|386.99|389.39|386.99|389.22|386.82|0
1629902950000|2021-08-25 14:49:10|389.55|387.15|389.39|386.99|389.55|387.15|389.39|386.99|0
1629902960000|2021-08-25 14:49:20|389.22|386.82|389.06|386.66|389.22|386.82|389.06|386.66|0
1629902980000|2021-08-25 14:49:40|388.89|386.49|389.22|386.82|389.22|386.82|388.89|386.49|0
1629903000000|2021-08-25 14:50:00|389.06|386.66|389.22|386.82|389.22|386.82|389.06|386.66|0
1629903010000|2021-08-25 14:50:10|389.06|386.66|388.89|386.49|389.06|386.66|388.89|386.49|0
1629903020000|2021-08-25 14:50:20|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629903030000|2021-08-25 14:50:30|388.89|386.49|388.56|386.16|388.89|386.49|388.56|386.16|0
1629903040000|2021-08-25 14:50:40|388.73|386.33|389.06|386.66|389.06|386.66|388.56|386.16|0
1629903050000|2021-08-25 14:50:50|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629903060000|2021-08-25 14:51:00|389.39|386.99|389.22|386.82|389.39|386.99|389.22|386.82|0
1629903070000|2021-08-25 14:51:10|389.39|386.99|389.55|387.15|389.55|387.15|389.39|386.99|0
1629903080000|2021-08-25 14:51:20|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629903100000|2021-08-25 14:51:40|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629903120000|2021-08-25 14:52:00|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1629903130000|2021-08-25 14:52:10|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629903140000|2021-08-25 14:52:20|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1629903150000|2021-08-25 14:52:30|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1629903160000|2021-08-25 14:52:40|389.55|387.15|389.71|387.31|389.71|387.31|389.55|387.15|0
1629903170000|2021-08-25 14:52:50|389.55|387.15|389.71|387.31|389.71|387.31|389.55|387.15|0
1629903180000|2021-08-25 14:53:00|389.88|387.48|389.55|387.15|389.88|387.48|389.55|387.15|0
1629903200000|2021-08-25 14:53:20|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629903210000|2021-08-25 14:53:30|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629903240000|2021-08-25 14:54:00|389.71|387.31|389.71|387.31|389.88|387.48|389.71|387.31|0
1629903270000|2021-08-25 14:54:30|389.88|387.48|389.71|387.31|389.88|387.48|389.71|387.31|0
1629903290000|2021-08-25 14:54:50|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629903300000|2021-08-25 14:55:00|389.71|387.31|389.71|387.31|389.88|387.48|389.71|387.31|0
1629903310000|2021-08-25 14:55:10|389.88|387.48|389.71|387.31|389.88|387.48|389.71|387.31|0
1629903320000|2021-08-25 14:55:20|389.88|387.48|389.71|387.31|389.88|387.48|389.71|387.31|0
1629903350000|2021-08-25 14:55:50|389.88|387.48|390.04|387.64|390.04|387.64|389.88|387.48|0
1629903360000|2021-08-25 14:56:00|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629903390000|2021-08-25 14:56:30|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1629903400000|2021-08-25 14:56:40|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629903410000|2021-08-25 14:56:50|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629903430000|2021-08-25 14:57:10|389.55|387.15|389.71|387.31|389.71|387.31|389.55|387.15|0
1629903480000|2021-08-25 14:58:00|389.55|387.15|389.38|386.98|389.55|387.15|389.38|386.98|0
1629903490000|2021-08-25 14:58:10|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629903500000|2021-08-25 14:58:20|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629903510000|2021-08-25 14:58:30|389.22|386.82|389.38|386.98|389.38|386.98|389.22|386.82|0
1629903530000|2021-08-25 14:58:50|389.22|386.82|389.38|386.98|389.38|386.98|389.22|386.82|0
1629903550000|2021-08-25 14:59:10|389.22|386.82|389.22|386.82|389.22|386.82|389.05|386.65|0
1629903570000|2021-08-25 14:59:30|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629903580000|2021-08-25 14:59:40|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629903590000|2021-08-25 14:59:50|389.38|386.98|389.38|386.98|389.38|386.98|389.22|386.82|0
1629903600000|2021-08-25 15:00:00|389.22|386.82|389.38|386.98|389.38|386.98|389.22|386.82|0
1629903610000|2021-08-25 15:00:10|389.22|386.82|389.38|386.98|389.38|386.98|389.22|386.82|0
1629903620000|2021-08-25 15:00:20|389.55|387.15|389.38|386.98|389.55|387.15|389.38|386.98|0
1629903640000|2021-08-25 15:00:40|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629903650000|2021-08-25 15:00:50|389.05|386.65|389.22|386.82|389.22|386.82|389.05|386.65|0
1629903660000|2021-08-25 15:01:00|389.05|386.65|389.38|386.98|389.38|386.98|389.05|386.65|0
1629903670000|2021-08-25 15:01:10|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629903680000|2021-08-25 15:01:20|389.71|387.31|389.71|387.31|389.71|387.31|389.55|387.15|0
1629903700000|2021-08-25 15:01:40|389.88|387.48|389.71|387.31|389.88|387.48|389.71|387.31|0
1629903720000|2021-08-25 15:02:00|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1629903730000|2021-08-25 15:02:10|389.71|387.31|389.88|387.48|389.88|387.48|389.71|387.31|0
1629903740000|2021-08-25 15:02:20|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629903780000|2021-08-25 15:03:00|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1629903820000|2021-08-25 15:03:40|389.38|386.98|389.55|387.15|389.55|387.15|389.38|386.98|0
1629903880000|2021-08-25 15:04:40|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629903890000|2021-08-25 15:04:50|389.55|387.15|389.71|387.31|389.71|387.31|389.55|387.15|0
1629903900000|2021-08-25 15:05:00|389.87|387.47|389.87|387.47|389.87|387.47|389.87|387.47|0
1629903930000|2021-08-25 15:05:30|390.04|387.64|389.87|387.47|390.04|387.64|389.87|387.47|0
1629903950000|2021-08-25 15:05:50|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1629903960000|2021-08-25 15:06:00|389.87|387.47|389.87|387.47|389.87|387.47|389.87|387.47|0
1629903970000|2021-08-25 15:06:10|389.71|387.31|388.32|385.92|389.71|387.31|388.32|385.92|0
1629903980000|2021-08-25 15:06:20|388.48|386.08|388.48|386.08|388.48|386.08|388.32|385.92|0
1629903990000|2021-08-25 15:06:30|388.32|385.92|388.48|386.08|388.48|386.08|388.32|385.92|0
1629904000000|2021-08-25 15:06:40|388.32|385.92|388.32|385.92|388.32|385.92|388.32|385.92|0
1629904010000|2021-08-25 15:06:50|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1629904020000|2021-08-25 15:07:00|388.32|385.92|388.32|385.92|388.32|385.92|388.32|385.92|0
1629904030000|2021-08-25 15:07:10|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1629904040000|2021-08-25 15:07:20|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1629904050000|2021-08-25 15:07:30|388.81|386.41|388.65|386.25|388.81|386.41|388.65|386.25|0
1629904060000|2021-08-25 15:07:40|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1629904070000|2021-08-25 15:07:50|388.81|386.41|388.97|386.57|388.97|386.57|388.81|386.41|0
1629904080000|2021-08-25 15:08:00|389.14|386.74|389.47|387.07|389.47|387.07|389.14|386.74|0
1629904090000|2021-08-25 15:08:10|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629904100000|2021-08-25 15:08:20|389.47|387.07|389.3|386.9|389.47|387.07|389.3|386.9|0
1629904120000|2021-08-25 15:08:40|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629904130000|2021-08-25 15:08:50|389.63|387.23|389.47|387.07|389.63|387.23|389.47|387.07|0
1629904150000|2021-08-25 15:09:10|389.3|386.9|388.97|386.57|389.3|386.9|388.97|386.57|0
1629904160000|2021-08-25 15:09:20|389.14|386.74|388.97|386.57|389.14|386.74|388.97|386.57|0
1629904170000|2021-08-25 15:09:30|389.14|386.74|388.97|386.57|389.14|386.74|388.97|386.57|0
1629904180000|2021-08-25 15:09:40|388.81|386.41|388.97|386.57|388.97|386.57|388.81|386.41|0
1629904190000|2021-08-25 15:09:50|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1629904200000|2021-08-25 15:10:00|389.3|386.9|389.14|386.74|389.3|386.9|389.14|386.74|0
1629904210000|2021-08-25 15:10:10|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629904220000|2021-08-25 15:10:20|388.81|386.41|388.81|386.41|388.97|386.57|388.81|386.41|0
1629904230000|2021-08-25 15:10:30|388.64|386.24|388.81|386.41|388.81|386.41|388.64|386.24|0
1629904240000|2021-08-25 15:10:40|388.97|386.57|389.3|386.9|389.3|386.9|388.97|386.57|0
1629904250000|2021-08-25 15:10:50|389.47|387.07|389.47|387.07|389.47|387.07|389.3|386.9|0
1629904260000|2021-08-25 15:11:00|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629904270000|2021-08-25 15:11:10|389.47|387.07|389.63|387.23|389.63|387.23|389.47|387.07|0
1629904280000|2021-08-25 15:11:20|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1629904290000|2021-08-25 15:11:30|389.96|387.56|389.8|387.4|389.96|387.56|389.8|387.4|0
1629904300000|2021-08-25 15:11:40|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629904320000|2021-08-25 15:12:00|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629904350000|2021-08-25 15:12:30|389.63|387.23|389.8|387.4|389.8|387.4|389.63|387.23|0
1629904370000|2021-08-25 15:12:50|389.96|387.56|389.96|387.56|390.13|387.73|389.96|387.56|0
1629904400000|2021-08-25 15:13:20|390.13|387.73|389.96|387.56|390.13|387.73|389.96|387.56|0
1629904410000|2021-08-25 15:13:30|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1629904420000|2021-08-25 15:13:40|389.96|387.56|389.96|387.56|390.13|387.73|389.96|387.56|0
1629904430000|2021-08-25 15:13:50|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1629904440000|2021-08-25 15:14:00|389.96|387.56|390.13|387.73|390.13|387.73|389.96|387.56|0
1629904490000|2021-08-25 15:14:50|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1629904500000|2021-08-25 15:15:00|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1629904510000|2021-08-25 15:15:10|389.96|387.56|389.96|387.56|390.13|387.73|389.96|387.56|0
1629904520000|2021-08-25 15:15:20|389.8|387.4|389.96|387.56|389.96|387.56|389.8|387.4|0
1629904530000|2021-08-25 15:15:30|389.8|387.4|389.96|387.56|389.96|387.56|389.8|387.4|0
1629904540000|2021-08-25 15:15:40|389.8|387.4|389.63|387.23|389.8|387.4|389.63|387.23|0
1629904550000|2021-08-25 15:15:50|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629904560000|2021-08-25 15:16:00|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629904570000|2021-08-25 15:16:10|389.47|387.07|389.3|386.9|389.47|387.07|389.3|386.9|0
1629904580000|2021-08-25 15:16:20|389.47|387.07|389.63|387.23|389.63|387.23|389.47|387.07|0
1629904590000|2021-08-25 15:16:30|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629904600000|2021-08-25 15:16:40|389.3|386.9|389.3|386.9|389.3|386.9|389.14|386.74|0
1629904620000|2021-08-25 15:17:00|389.14|386.74|389.3|386.9|389.3|386.9|389.14|386.74|0
1629904630000|2021-08-25 15:17:10|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629904640000|2021-08-25 15:17:20|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629904650000|2021-08-25 15:17:30|389.47|387.07|389.3|386.9|389.47|387.07|389.14|386.74|0
1629904660000|2021-08-25 15:17:40|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629904670000|2021-08-25 15:17:50|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629904680000|2021-08-25 15:18:00|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1629904690000|2021-08-25 15:18:10|389.63|387.23|389.8|387.4|389.8|387.4|389.63|387.23|0
1629904700000|2021-08-25 15:18:20|389.63|387.23|389.8|387.4|389.8|387.4|389.63|387.23|0
1629904720000|2021-08-25 15:18:40|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1629904740000|2021-08-25 15:19:00|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1629904780000|2021-08-25 15:19:40|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1629904790000|2021-08-25 15:19:50|389.8|387.4|389.8|387.4|389.8|387.4|389.63|387.23|0
1629904810000|2021-08-25 15:20:10|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1629904820000|2021-08-25 15:20:20|389.63|387.23|389.46|387.06|389.63|387.23|389.46|387.06|0
1629904830000|2021-08-25 15:20:30|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629904840000|2021-08-25 15:20:40|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1629904850000|2021-08-25 15:20:50|389.3|386.9|389.46|387.06|389.46|387.06|389.3|386.9|0
1629904870000|2021-08-25 15:21:10|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629904890000|2021-08-25 15:21:30|389.46|387.06|389.46|387.06|389.63|387.23|389.46|387.06|0
1629904900000|2021-08-25 15:21:40|389.3|386.9|389.46|387.06|389.46|387.06|389.3|386.9|0
1629904920000|2021-08-25 15:22:00|389.63|387.23|389.46|387.06|389.63|387.23|389.46|387.06|0
1629905000000|2021-08-25 15:23:20|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629905020000|2021-08-25 15:23:40|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1629905070000|2021-08-25 15:24:30|389.63|387.23|389.46|387.06|389.63|387.23|389.46|387.06|0
1629905090000|2021-08-25 15:24:50|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629905100000|2021-08-25 15:25:00|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1629905110000|2021-08-25 15:25:10|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629905120000|2021-08-25 15:25:20|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1629905130000|2021-08-25 15:25:30|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1629905140000|2021-08-25 15:25:40|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1629905150000|2021-08-25 15:25:50|390.29|387.89|390.45|388.05|390.45|388.05|390.29|387.89|0
1629905160000|2021-08-25 15:26:00|390.62|388.22|390.45|388.05|390.62|388.22|390.45|388.05|0
1629905170000|2021-08-25 15:26:10|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1629905180000|2021-08-25 15:26:20|390.45|388.05|390.29|387.89|390.45|388.05|390.29|387.89|0
1629905250000|2021-08-25 15:27:30|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1629905260000|2021-08-25 15:27:40|390.29|387.89|390.12|387.72|390.29|387.89|390.12|387.72|0
1629905270000|2021-08-25 15:27:50|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1629905300000|2021-08-25 15:28:20|390.45|388.05|390.45|388.05|390.45|388.05|390.45|388.05|0
1629905320000|2021-08-25 15:28:40|391.11|388.71|391.28|388.88|391.28|388.88|391.11|388.71|0
1629905340000|2021-08-25 15:29:00|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629905380000|2021-08-25 15:29:40|391.61|389.21|391.44|389.04|391.61|389.21|391.44|389.04|0
1629905390000|2021-08-25 15:29:50|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1629905440000|2021-08-25 15:30:40|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1629905460000|2021-08-25 15:31:00|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1629905470000|2021-08-25 15:31:10|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1629905490000|2021-08-25 15:31:30|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629905500000|2021-08-25 15:31:40|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629905520000|2021-08-25 15:32:00|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629905530000|2021-08-25 15:32:10|391.27|388.87|391.27|388.87|391.44|389.04|391.27|388.87|0
1629905540000|2021-08-25 15:32:20|391.11|388.71|391.11|388.71|391.11|388.71|390.94|388.54|0
1629905570000|2021-08-25 15:32:50|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629905580000|2021-08-25 15:33:00|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629905590000|2021-08-25 15:33:10|391.6|389.2|391.77|389.37|391.77|389.37|391.6|389.2|0
1629905600000|2021-08-25 15:33:20|391.68|389.28|391.77|389.37|391.77|389.37|391.6|389.2|0
1629905610000|2021-08-25 15:33:30|391.6|389.2|391.6|389.2|391.77|389.37|391.6|389.2|0
1629905640000|2021-08-25 15:34:00|391.77|389.37|391.6|389.2|391.77|389.37|391.6|389.2|0
1629905670000|2021-08-25 15:34:30|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629905690000|2021-08-25 15:34:50|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1629905710000|2021-08-25 15:35:10|391.68|389.28|391.6|389.2|391.68|389.28|391.6|389.2|0
1629905760000|2021-08-25 15:36:00|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629905780000|2021-08-25 15:36:20|391.6|389.2|391.44|389.04|391.6|389.2|391.44|389.04|0
1629905810000|2021-08-25 15:36:50|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1629905820000|2021-08-25 15:37:00|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629905830000|2021-08-25 15:37:10|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629905840000|2021-08-25 15:37:20|391.44|389.04|391.44|389.04|391.44|389.04|391.27|388.87|0
1629905850000|2021-08-25 15:37:30|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629905870000|2021-08-25 15:37:50|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629905890000|2021-08-25 15:38:10|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629905900000|2021-08-25 15:38:20|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1629905920000|2021-08-25 15:38:40|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629905940000|2021-08-25 15:39:00|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1629905950000|2021-08-25 15:39:10|390.94|388.54|390.78|388.38|390.94|388.54|390.78|388.38|0
1629905960000|2021-08-25 15:39:20|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629905970000|2021-08-25 15:39:30|390.85|388.45|390.94|388.54|390.94|388.54|390.85|388.45|0
1629905990000|2021-08-25 15:39:50|390.77|388.37|390.94|388.54|390.94|388.54|390.77|388.37|0
1629906000000|2021-08-25 15:40:00|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629906010000|2021-08-25 15:40:10|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629906020000|2021-08-25 15:40:20|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629906030000|2021-08-25 15:40:30|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629906060000|2021-08-25 15:41:00|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629906070000|2021-08-25 15:41:10|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629906090000|2021-08-25 15:41:30|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629906100000|2021-08-25 15:41:40|391.6|389.2|391.93|389.53|391.93|389.53|391.6|389.2|0
1629906120000|2021-08-25 15:42:00|392.1|389.7|391.93|389.53|392.1|389.7|391.93|389.53|0
1629906130000|2021-08-25 15:42:10|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1629906140000|2021-08-25 15:42:20|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1629906150000|2021-08-25 15:42:30|392.43|390.03|392.26|389.86|392.43|390.03|392.26|389.86|0
1629906180000|2021-08-25 15:43:00|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1629906190000|2021-08-25 15:43:10|392.26|389.86|392.1|389.7|392.26|389.86|392.1|389.7|0
1629906200000|2021-08-25 15:43:20|392.26|389.86|392.1|389.7|392.26|389.86|392.1|389.7|0
1629906220000|2021-08-25 15:43:40|392.26|389.86|392.26|389.86|392.43|390.03|392.26|389.86|0
1629906230000|2021-08-25 15:43:50|392.43|390.03|392.59|390.19|392.59|390.19|392.43|390.03|0
1629906240000|2021-08-25 15:44:00|392.76|390.36|392.59|390.19|392.76|390.36|392.59|390.19|0
1629906250000|2021-08-25 15:44:10|392.76|390.36|392.76|390.36|392.76|390.36|392.59|390.19|0
1629906260000|2021-08-25 15:44:20|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1629906270000|2021-08-25 15:44:30|392.76|390.36|392.92|390.52|392.92|390.52|392.76|390.36|0
1629906280000|2021-08-25 15:44:40|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1629906290000|2021-08-25 15:44:50|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1629906300000|2021-08-25 15:45:00|392.43|390.03|392.26|389.86|392.43|390.03|392.26|389.86|0
1629906330000|2021-08-25 15:45:30|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1629906350000|2021-08-25 15:45:50|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1629906360000|2021-08-25 15:46:00|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1629906370000|2021-08-25 15:46:10|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1629906380000|2021-08-25 15:46:20|392.09|389.69|392.26|389.86|392.26|389.86|392.09|389.69|0
1629906390000|2021-08-25 15:46:30|392.09|389.69|392.26|389.86|392.26|389.86|392.09|389.69|0
1629906420000|2021-08-25 15:47:00|392.43|390.03|392.26|389.86|392.43|390.03|392.26|389.86|0
1629906430000|2021-08-25 15:47:10|392.34|389.94|392.26|389.86|392.34|389.94|392.26|389.86|0
1629906440000|2021-08-25 15:47:20|392.43|390.03|392.26|389.86|392.43|390.03|392.26|389.86|0
1629906450000|2021-08-25 15:47:30|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1629906460000|2021-08-25 15:47:40|392.42|390.02|392.42|390.02|392.42|390.02|392.42|390.02|0
1629906480000|2021-08-25 15:48:00|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1629906490000|2021-08-25 15:48:10|392.42|390.02|392.42|390.02|392.42|390.02|392.42|390.02|0
1629906500000|2021-08-25 15:48:20|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1629906510000|2021-08-25 15:48:30|392.42|390.02|392.59|390.19|392.59|390.19|392.42|390.02|0
1629906520000|2021-08-25 15:48:40|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1629906530000|2021-08-25 15:48:50|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1629906570000|2021-08-25 15:49:30|393.09|390.69|392.92|390.52|393.09|390.69|392.92|390.52|0
1629906580000|2021-08-25 15:49:40|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1629906600000|2021-08-25 15:50:00|392.92|390.52|392.76|390.36|392.92|390.52|392.76|390.36|0
1629906610000|2021-08-25 15:50:10|392.92|390.52|393.09|390.69|393.09|390.69|392.92|390.52|0
1629906640000|2021-08-25 15:50:40|392.92|390.52|393.09|390.69|393.09|390.69|392.92|390.52|0
1629906650000|2021-08-25 15:50:50|393.25|390.85|393.09|390.69|393.25|390.85|393.09|390.69|0
1629906660000|2021-08-25 15:51:00|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1629906670000|2021-08-25 15:51:10|393.09|390.69|393.09|390.69|393.09|390.69|392.92|390.52|0
1629906710000|2021-08-25 15:51:50|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1629906720000|2021-08-25 15:52:00|393.42|391.02|393.25|390.85|393.42|391.02|393.25|390.85|0
1629906730000|2021-08-25 15:52:10|393.42|391.02|393.25|390.85|393.42|391.02|393.25|390.85|0
1629906740000|2021-08-25 15:52:20|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1629906760000|2021-08-25 15:52:40|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629906780000|2021-08-25 15:53:00|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1629906830000|2021-08-25 15:53:50|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629906840000|2021-08-25 15:54:00|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1629906860000|2021-08-25 15:54:20|393.25|390.85|393.42|391.02|393.42|391.02|393.25|390.85|0
1629906880000|2021-08-25 15:54:40|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1629906900000|2021-08-25 15:55:00|393.08|390.68|393.08|390.68|393.08|390.68|392.92|390.52|0
1629906910000|2021-08-25 15:55:10|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1629906930000|2021-08-25 15:55:30|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1629906950000|2021-08-25 15:55:50|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629906970000|2021-08-25 15:56:10|393.42|391.02|393.58|391.18|393.58|391.18|393.42|391.02|0
1629906980000|2021-08-25 15:56:20|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629907000000|2021-08-25 15:56:40|393.75|391.35|393.91|391.51|393.91|391.51|393.75|391.35|0
1629907010000|2021-08-25 15:56:50|393.75|391.35|393.91|391.51|393.91|391.51|393.75|391.35|0
1629907020000|2021-08-25 15:57:00|393.75|391.35|393.75|391.35|393.91|391.51|393.75|391.35|0
1629907030000|2021-08-25 15:57:10|393.91|391.51|393.75|391.35|393.91|391.51|393.75|391.35|0
1629907050000|2021-08-25 15:57:30|393.58|391.18|393.75|391.35|393.75|391.35|393.58|391.18|0
1629907060000|2021-08-25 15:57:40|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1629907070000|2021-08-25 15:57:50|393.75|391.35|393.91|391.51|393.91|391.51|393.75|391.35|0
1629907120000|2021-08-25 15:58:40|394.08|391.68|393.91|391.51|394.08|391.68|393.91|391.51|0
1629907130000|2021-08-25 15:58:50|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1629907140000|2021-08-25 15:59:00|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629907150000|2021-08-25 15:59:10|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629907160000|2021-08-25 15:59:20|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629907170000|2021-08-25 15:59:30|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1629907190000|2021-08-25 15:59:50|393.08|390.68|393.25|390.85|393.25|390.85|393.08|390.68|0
1629907210000|2021-08-25 16:00:10|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629907220000|2021-08-25 16:00:20|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629907260000|2021-08-25 16:01:00|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629907290000|2021-08-25 16:01:30|393.58|391.18|393.74|391.34|393.74|391.34|393.58|391.18|0
1629907320000|2021-08-25 16:02:00|393.91|391.51|393.74|391.34|393.91|391.51|393.74|391.34|0
1629907360000|2021-08-25 16:02:40|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1629907380000|2021-08-25 16:03:00|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629907390000|2021-08-25 16:03:10|393.58|391.18|393.41|391.01|393.58|391.18|393.41|391.01|0
1629907400000|2021-08-25 16:03:20|393.25|390.85|393.08|390.68|393.25|390.85|393.08|390.68|0
1629907410000|2021-08-25 16:03:30|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1629907420000|2021-08-25 16:03:40|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1629907430000|2021-08-25 16:03:50|393.25|390.85|393.25|390.85|393.25|390.85|393.08|390.68|0
1629907440000|2021-08-25 16:04:00|393.08|390.68|393.25|390.85|393.25|390.85|393.08|390.68|0
1629907460000|2021-08-25 16:04:20|393.41|391.01|393.25|390.85|393.41|391.01|393.25|390.85|0
1629907470000|2021-08-25 16:04:30|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629907480000|2021-08-25 16:04:40|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629907540000|2021-08-25 16:05:40|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629907550000|2021-08-25 16:05:50|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629907560000|2021-08-25 16:06:00|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629907570000|2021-08-25 16:06:10|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1629907580000|2021-08-25 16:06:20|393.41|391.01|393.41|391.01|393.41|391.01|393.25|390.85|0
1629907600000|2021-08-25 16:06:40|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1629907610000|2021-08-25 16:06:50|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629907620000|2021-08-25 16:07:00|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629907630000|2021-08-25 16:07:10|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629907640000|2021-08-25 16:07:20|393.41|391.01|393.41|391.01|393.41|391.01|393.24|390.84|0
1629907650000|2021-08-25 16:07:30|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629907670000|2021-08-25 16:07:50|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629907680000|2021-08-25 16:08:00|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629907690000|2021-08-25 16:08:10|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629907700000|2021-08-25 16:08:20|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629907710000|2021-08-25 16:08:30|393.24|390.84|393.41|391.01|393.41|391.01|393.24|390.84|0
1629907720000|2021-08-25 16:08:40|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629907740000|2021-08-25 16:09:00|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629907770000|2021-08-25 16:09:30|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629907780000|2021-08-25 16:09:40|393.58|391.18|393.74|391.34|393.74|391.34|393.58|391.18|0
1629907800000|2021-08-25 16:10:00|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1629907820000|2021-08-25 16:10:20|394.07|391.67|394.07|391.67|394.07|391.67|394.07|391.67|0
1629907830000|2021-08-25 16:10:30|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1629907840000|2021-08-25 16:10:40|394.4|392|394.4|392|394.4|392|394.4|392|0
1629907850000|2021-08-25 16:10:50|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1629907870000|2021-08-25 16:11:10|394.4|392|394.4|392|394.4|392|394.4|392|0
1629907880000|2021-08-25 16:11:20|394.24|391.84|394.4|392|394.4|392|394.24|391.84|0
1629907910000|2021-08-25 16:11:50|394.57|392.17|394.57|392.17|394.57|392.17|394.4|392|0
1629907920000|2021-08-25 16:12:00|394.74|392.34|394.57|392.17|394.74|392.34|394.57|392.17|0
1629907940000|2021-08-25 16:12:20|394.4|392|394.4|392|394.4|392|394.4|392|0
1629907950000|2021-08-25 16:12:30|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1629907990000|2021-08-25 16:13:10|394.07|391.67|394.07|391.67|394.24|391.84|394.07|391.67|0
1629908000000|2021-08-25 16:13:20|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1629908010000|2021-08-25 16:13:30|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629908040000|2021-08-25 16:14:00|393.57|391.17|393.57|391.17|393.57|391.17|393.41|391.01|0
1629908060000|2021-08-25 16:14:20|393.41|391.01|393.24|390.84|393.41|391.01|393.24|390.84|0
1629908070000|2021-08-25 16:14:30|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1629908080000|2021-08-25 16:14:40|393.24|390.84|393.08|390.68|393.24|390.84|393.08|390.68|0
1629908090000|2021-08-25 16:14:50|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1629908100000|2021-08-25 16:15:00|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629908130000|2021-08-25 16:15:30|393.57|391.17|393.41|391.01|393.57|391.17|393.41|391.01|0
1629908140000|2021-08-25 16:15:40|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1629908150000|2021-08-25 16:15:50|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629908170000|2021-08-25 16:16:10|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1629908190000|2021-08-25 16:16:30|393.74|391.34|393.9|391.5|393.9|391.5|393.74|391.34|0
1629908200000|2021-08-25 16:16:40|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629908210000|2021-08-25 16:16:50|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1629908230000|2021-08-25 16:17:10|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629908250000|2021-08-25 16:17:30|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1629908260000|2021-08-25 16:17:40|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629908300000|2021-08-25 16:18:20|393.24|390.84|393.41|391.01|393.41|391.01|393.24|390.84|0
1629908310000|2021-08-25 16:18:30|393.57|391.17|393.41|391.01|393.57|391.17|393.41|391.01|0
1629908330000|2021-08-25 16:18:50|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1629908350000|2021-08-25 16:19:10|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629908360000|2021-08-25 16:19:20|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1629908380000|2021-08-25 16:19:40|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629908390000|2021-08-25 16:19:50|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1629908400000|2021-08-25 16:20:00|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629908410000|2021-08-25 16:20:10|393.57|391.17|393.74|391.34|393.74|391.34|393.57|391.17|0
1629908420000|2021-08-25 16:20:20|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1629908440000|2021-08-25 16:20:40|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1629908460000|2021-08-25 16:21:00|393.57|391.17|393.57|391.17|393.74|391.34|393.57|391.17|0
1629908470000|2021-08-25 16:21:10|393.74|391.34|393.74|391.34|393.74|391.34|393.57|391.17|0
1629908490000|2021-08-25 16:21:30|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1629908530000|2021-08-25 16:22:10|394.07|391.67|394.07|391.67|394.07|391.67|394.07|391.67|0
1629908570000|2021-08-25 16:22:50|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1629908590000|2021-08-25 16:23:10|394.4|392|394.23|391.83|394.4|392|394.23|391.83|0
1629908600000|2021-08-25 16:23:20|394.07|391.67|394.07|391.67|394.07|391.67|394.07|391.67|0
1629908640000|2021-08-25 16:24:00|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1629908670000|2021-08-25 16:24:30|394.07|391.67|394.23|391.83|394.23|391.83|394.07|391.67|0
1629908690000|2021-08-25 16:24:50|394.4|392|394.4|392|394.4|392|394.4|392|0
1629908700000|2021-08-25 16:25:00|394.23|391.83|394.4|392|394.4|392|394.23|391.83|0
1629908720000|2021-08-25 16:25:20|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629908740000|2021-08-25 16:25:40|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1629908750000|2021-08-25 16:25:50|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629908760000|2021-08-25 16:26:00|394.4|392|394.4|392|394.4|392|394.4|392|0
1629908770000|2021-08-25 16:26:10|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1629908810000|2021-08-25 16:26:50|394.07|391.67|394.07|391.67|394.07|391.67|394.07|391.67|0
1629908830000|2021-08-25 16:27:10|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1629908840000|2021-08-25 16:27:20|394.07|391.67|394.07|391.67|394.07|391.67|394.07|391.67|0
1629908850000|2021-08-25 16:27:30|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1629908870000|2021-08-25 16:27:50|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1629908880000|2021-08-25 16:28:00|394.4|392|394.4|392|394.4|392|394.4|392|0
1629908900000|2021-08-25 16:28:20|394.56|392.16|394.4|392|394.56|392.16|394.4|392|0
1629908910000|2021-08-25 16:28:30|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629908940000|2021-08-25 16:29:00|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1629908950000|2021-08-25 16:29:10|394.56|392.16|394.73|392.33|394.73|392.33|394.56|392.16|0
1629908960000|2021-08-25 16:29:20|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629908970000|2021-08-25 16:29:30|394.4|392|394.4|392|394.4|392|394.4|392|0
1629908980000|2021-08-25 16:29:40|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629909010000|2021-08-25 16:30:10|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1629909030000|2021-08-25 16:30:30|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629909040000|2021-08-25 16:30:40|394.4|392|394.4|392|394.4|392|394.4|392|0
1629909060000|2021-08-25 16:31:00|394.23|391.83|394.4|392|394.4|392|394.23|391.83|0
1629909100000|2021-08-25 16:31:40|394.39|391.99|394.39|391.99|394.39|391.99|394.23|391.83|0
1629909130000|2021-08-25 16:32:10|394.23|391.83|394.39|391.99|394.39|391.99|394.23|391.83|0
1629909160000|2021-08-25 16:32:40|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1629909180000|2021-08-25 16:33:00|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1629909210000|2021-08-25 16:33:30|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629909220000|2021-08-25 16:33:40|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1629909250000|2021-08-25 16:34:10|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629909260000|2021-08-25 16:34:20|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1629909280000|2021-08-25 16:34:40|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629909290000|2021-08-25 16:34:50|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1629909300000|2021-08-25 16:35:00|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629909320000|2021-08-25 16:35:20|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1629909330000|2021-08-25 16:35:30|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629909370000|2021-08-25 16:36:10|394.73|392.33|394.56|392.16|394.73|392.33|394.56|392.16|0
1629909390000|2021-08-25 16:36:30|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1629909420000|2021-08-25 16:37:00|394.23|391.83|394.39|391.99|394.39|391.99|394.23|391.83|0
1629909440000|2021-08-25 16:37:20|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1629909450000|2021-08-25 16:37:30|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1629909490000|2021-08-25 16:38:10|393.89|391.49|394.06|391.66|394.06|391.66|393.89|391.49|0
1629909500000|2021-08-25 16:38:20|393.89|391.49|394.06|391.66|394.06|391.66|393.89|391.49|0
1629909510000|2021-08-25 16:38:30|394.23|391.83|394.06|391.66|394.23|391.83|394.06|391.66|0
1629909530000|2021-08-25 16:38:50|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1629909550000|2021-08-25 16:39:10|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1629909580000|2021-08-25 16:39:40|394.56|392.16|394.39|391.99|394.56|392.16|394.39|391.99|0
1629909600000|2021-08-25 16:40:00|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629909610000|2021-08-25 16:40:10|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1629909620000|2021-08-25 16:40:20|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1629909630000|2021-08-25 16:40:30|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1629909660000|2021-08-25 16:41:00|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1629909690000|2021-08-25 16:41:30|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1629909700000|2021-08-25 16:41:40|394.06|391.66|394.22|391.82|394.22|391.82|394.06|391.66|0
1629909710000|2021-08-25 16:41:50|394.06|391.66|394.06|391.66|394.22|391.82|394.06|391.66|0
1629909730000|2021-08-25 16:42:10|394.22|391.82|394.06|391.66|394.22|391.82|394.06|391.66|0
1629909740000|2021-08-25 16:42:20|393.89|391.49|393.73|391.33|393.89|391.49|393.73|391.33|0
1629909750000|2021-08-25 16:42:30|393.56|391.16|393.73|391.33|393.73|391.33|393.56|391.16|0
1629909760000|2021-08-25 16:42:40|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1629909800000|2021-08-25 16:43:20|393.4|391|393.56|391.16|393.56|391.16|393.4|391|0
1629909810000|2021-08-25 16:43:30|393.4|391|393.56|391.16|393.56|391.16|393.4|391|0
1629909820000|2021-08-25 16:43:40|393.4|391|393.4|391|393.4|391|393.4|391|0
1629909840000|2021-08-25 16:44:00|393.39|390.99|393.39|390.99|393.56|391.16|393.39|390.99|0
1629909860000|2021-08-25 16:44:20|393.56|391.16|393.39|390.99|393.56|391.16|393.39|390.99|0
1629909890000|2021-08-25 16:44:50|393.23|390.83|393.23|390.83|393.39|390.99|393.23|390.83|0
1629909900000|2021-08-25 16:45:00|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1629909910000|2021-08-25 16:45:10|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1629909920000|2021-08-25 16:45:20|393.73|391.33|393.73|391.33|393.73|391.33|393.73|391.33|0
1629909940000|2021-08-25 16:45:40|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1629909950000|2021-08-25 16:45:50|393.73|391.33|393.56|391.16|393.73|391.33|393.56|391.16|0
1629909970000|2021-08-25 16:46:10|393.39|390.99|393.56|391.16|393.56|391.16|393.39|390.99|0
1629909980000|2021-08-25 16:46:20|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1629910010000|2021-08-25 16:46:50|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1629910020000|2021-08-25 16:47:00|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1629910040000|2021-08-25 16:47:20|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1629910080000|2021-08-25 16:48:00|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1629910090000|2021-08-25 16:48:10|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1629910140000|2021-08-25 16:49:00|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1629910170000|2021-08-25 16:49:30|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1629910180000|2021-08-25 16:49:40|393.39|390.99|393.23|390.83|393.39|390.99|393.23|390.83|0
1629910190000|2021-08-25 16:49:50|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1629910220000|2021-08-25 16:50:20|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1629910270000|2021-08-25 16:51:10|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1629910280000|2021-08-25 16:51:20|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1629910300000|2021-08-25 16:51:40|393.39|390.99|393.56|391.16|393.56|391.16|393.39|390.99|0
1629910320000|2021-08-25 16:52:00|393.39|390.99|393.56|391.16|393.56|391.16|393.39|390.99|0
1629910350000|2021-08-25 16:52:30|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1629910370000|2021-08-25 16:52:50|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1629910420000|2021-08-25 16:53:40|394.05|391.65|393.89|391.49|394.05|391.65|393.89|391.49|0
1629910430000|2021-08-25 16:53:50|394.05|391.65|393.89|391.49|394.05|391.65|393.89|391.49|0
1629910440000|2021-08-25 16:54:00|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1629910450000|2021-08-25 16:54:10|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1629910460000|2021-08-25 16:54:20|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1629910470000|2021-08-25 16:54:30|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1629910490000|2021-08-25 16:54:50|394.05|391.65|393.89|391.49|394.05|391.65|393.89|391.49|0
1629910510000|2021-08-25 16:55:10|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1629910550000|2021-08-25 16:55:50|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1629910560000|2021-08-25 16:56:00|394.38|391.98|394.55|392.15|394.55|392.15|394.38|391.98|0
1629910570000|2021-08-25 16:56:10|394.72|392.32|394.72|392.32|394.72|392.32|394.72|392.32|0
1629910580000|2021-08-25 16:56:20|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1629910600000|2021-08-25 16:56:40|394.72|392.32|394.72|392.32|394.72|392.32|394.72|392.32|0
1629910610000|2021-08-25 16:56:50|394.88|392.48|394.88|392.48|394.88|392.48|394.88|392.48|0
1629910640000|2021-08-25 16:57:20|394.72|392.32|394.72|392.32|394.72|392.32|394.72|392.32|0
1629910650000|2021-08-25 16:57:30|395.05|392.65|394.88|392.48|395.05|392.65|394.88|392.48|0
1629910660000|2021-08-25 16:57:40|394.72|392.32|394.38|391.98|394.72|392.32|394.38|391.98|0
1629910670000|2021-08-25 16:57:50|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1629910710000|2021-08-25 16:58:30|394.72|392.32|394.55|392.15|394.72|392.32|394.55|392.15|0
1629910720000|2021-08-25 16:58:40|394.72|392.32|394.72|392.32|394.72|392.32|394.72|392.32|0
1629910730000|2021-08-25 16:58:50|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1629910740000|2021-08-25 16:59:00|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1629910750000|2021-08-25 16:59:10|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1629910760000|2021-08-25 16:59:20|394.38|391.98|394.38|391.98|394.38|391.98|394.22|391.82|0
1629910770000|2021-08-25 16:59:30|394.22|391.82|394.38|391.98|394.38|391.98|394.22|391.82|0
1629910780000|2021-08-25 16:59:40|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1629910790000|2021-08-25 16:59:50|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1629910800000|2021-08-25 17:00:00|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1629910810000|2021-08-25 17:00:10|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1629910860000|2021-08-25 17:01:00|393.89|391.49|393.89|391.49|394.05|391.65|393.89|391.49|0
1629910870000|2021-08-25 17:01:10|394.05|391.65|393.89|391.49|394.05|391.65|393.89|391.49|0
1629910880000|2021-08-25 17:01:20|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629910890000|2021-08-25 17:01:30|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1629910910000|2021-08-25 17:01:50|393.88|391.48|394.05|391.65|394.05|391.65|393.88|391.48|0
1629910920000|2021-08-25 17:02:00|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1629910930000|2021-08-25 17:02:10|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1629910940000|2021-08-25 17:02:20|394.22|391.82|394.05|391.65|394.22|391.82|394.05|391.65|0
1629910980000|2021-08-25 17:03:00|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911000000|2021-08-25 17:03:20|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1629911040000|2021-08-25 17:04:00|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911100000|2021-08-25 17:05:00|394.05|391.65|394.22|391.82|394.22|391.82|394.05|391.65|0
1629911110000|2021-08-25 17:05:10|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1629911120000|2021-08-25 17:05:20|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911130000|2021-08-25 17:05:30|394.05|391.65|393.88|391.48|394.05|391.65|393.88|391.48|0
1629911140000|2021-08-25 17:05:40|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1629911170000|2021-08-25 17:06:10|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1629911180000|2021-08-25 17:06:20|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1629911190000|2021-08-25 17:06:30|393.88|391.48|394.05|391.65|394.05|391.65|393.88|391.48|0
1629911220000|2021-08-25 17:07:00|394.21|391.81|394.05|391.65|394.21|391.81|394.05|391.65|0
1629911250000|2021-08-25 17:07:30|393.88|391.48|394.05|391.65|394.05|391.65|393.88|391.48|0
1629911260000|2021-08-25 17:07:40|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911280000|2021-08-25 17:08:00|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1629911290000|2021-08-25 17:08:10|393.88|391.48|393.88|391.48|393.88|391.48|393.72|391.32|0
1629911300000|2021-08-25 17:08:20|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1629911310000|2021-08-25 17:08:30|393.88|391.48|393.88|391.48|393.88|391.48|393.72|391.32|0
1629911320000|2021-08-25 17:08:40|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1629911340000|2021-08-25 17:09:00|393.88|391.48|393.72|391.32|393.88|391.48|393.72|391.32|0
1629911350000|2021-08-25 17:09:10|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1629911370000|2021-08-25 17:09:30|393.38|390.98|393.55|391.15|393.55|391.15|393.38|390.98|0
1629911380000|2021-08-25 17:09:40|393.72|391.32|393.88|391.48|393.88|391.48|393.72|391.32|0
1629911400000|2021-08-25 17:10:00|394.05|391.65|393.88|391.48|394.05|391.65|393.88|391.48|0
1629911410000|2021-08-25 17:10:10|393.72|391.32|393.88|391.48|393.88|391.48|393.72|391.32|0
1629911420000|2021-08-25 17:10:20|393.72|391.32|393.88|391.48|393.88|391.48|393.72|391.32|0
1629911430000|2021-08-25 17:10:30|393.72|391.32|393.88|391.48|393.88|391.48|393.72|391.32|0
1629911440000|2021-08-25 17:10:40|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1629911450000|2021-08-25 17:10:50|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1629911470000|2021-08-25 17:11:10|393.72|391.32|393.55|391.15|393.72|391.32|393.55|391.15|0
1629911480000|2021-08-25 17:11:20|393.72|391.32|393.88|391.48|393.88|391.48|393.72|391.32|0
1629911490000|2021-08-25 17:11:30|394.05|391.65|393.88|391.48|394.05|391.65|393.88|391.48|0
1629911510000|2021-08-25 17:11:50|394.05|391.65|393.88|391.48|394.05|391.65|393.88|391.48|0
1629911520000|2021-08-25 17:12:00|394.05|391.65|393.88|391.48|394.05|391.65|393.88|391.48|0
1629911530000|2021-08-25 17:12:10|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1629911560000|2021-08-25 17:12:40|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1629911630000|2021-08-25 17:13:50|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1629911650000|2021-08-25 17:14:10|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911680000|2021-08-25 17:14:40|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1629911690000|2021-08-25 17:14:50|393.88|391.48|393.71|391.31|393.88|391.48|393.71|391.31|0
1629911700000|2021-08-25 17:15:00|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911720000|2021-08-25 17:15:20|394.04|391.64|394.21|391.81|394.21|391.81|394.04|391.64|0
1629911730000|2021-08-25 17:15:30|394.04|391.64|394.04|391.64|394.04|391.64|394.04|391.64|0
1629911740000|2021-08-25 17:15:40|394.21|391.81|394.04|391.64|394.21|391.81|394.04|391.64|0
1629911770000|2021-08-25 17:16:10|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1629911780000|2021-08-25 17:16:20|394.04|391.64|393.88|391.48|394.04|391.64|393.88|391.48|0
1629911810000|2021-08-25 17:16:50|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1629911820000|2021-08-25 17:17:00|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911840000|2021-08-25 17:17:20|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1629911860000|2021-08-25 17:17:40|393.88|391.48|393.71|391.31|393.88|391.48|393.71|391.31|0
1629911870000|2021-08-25 17:17:50|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911890000|2021-08-25 17:18:10|394.04|391.64|394.04|391.64|394.04|391.64|394.04|391.64|0
1629911900000|2021-08-25 17:18:20|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1629911930000|2021-08-25 17:18:50|394.04|391.64|394.04|391.64|394.04|391.64|394.04|391.64|0
1629911940000|2021-08-25 17:19:00|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911950000|2021-08-25 17:19:10|394.04|391.64|394.04|391.64|394.04|391.64|393.88|391.48|0
1629911960000|2021-08-25 17:19:20|393.88|391.48|394.04|391.64|394.04|391.64|393.88|391.48|0
1629911970000|2021-08-25 17:19:30|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629911980000|2021-08-25 17:19:40|394.04|391.64|394.04|391.64|394.04|391.64|393.88|391.48|0
1629911990000|2021-08-25 17:19:50|393.88|391.48|394.04|391.64|394.04|391.64|393.88|391.48|0
1629912030000|2021-08-25 17:20:30|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1629912050000|2021-08-25 17:20:50|394.37|391.97|394.21|391.81|394.37|391.97|394.21|391.81|0
1629912060000|2021-08-25 17:21:00|394.04|391.64|394.04|391.64|394.04|391.64|394.04|391.64|0
1629912070000|2021-08-25 17:21:10|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1629912080000|2021-08-25 17:21:20|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1629912090000|2021-08-25 17:21:30|393.55|391.15|393.54|391.14|393.55|391.15|393.54|391.14|0
1629912110000|2021-08-25 17:21:50|393.38|390.98|393.54|391.14|393.54|391.14|393.38|390.98|0
1629912120000|2021-08-25 17:22:00|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1629912170000|2021-08-25 17:22:50|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1629912180000|2021-08-25 17:23:00|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1629912210000|2021-08-25 17:23:30|393.21|390.81|393.54|391.14|393.54|391.14|393.21|390.81|0
1629912220000|2021-08-25 17:23:40|393.71|391.31|393.54|391.14|393.71|391.31|393.54|391.14|0
1629912230000|2021-08-25 17:23:50|393.38|390.98|393.54|391.14|393.54|391.14|393.38|390.98|0
1629912240000|2021-08-25 17:24:00|393.38|390.98|393.54|391.14|393.54|391.14|393.38|390.98|0
1629912260000|2021-08-25 17:24:20|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1629912290000|2021-08-25 17:24:50|393.88|391.48|393.71|391.31|393.88|391.48|393.71|391.31|0
1629912310000|2021-08-25 17:25:10|393.54|391.14|393.71|391.31|393.71|391.31|393.54|391.14|0
1629912320000|2021-08-25 17:25:20|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1629912340000|2021-08-25 17:25:40|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1629912360000|2021-08-25 17:26:00|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1629912370000|2021-08-25 17:26:10|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1629912380000|2021-08-25 17:26:20|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629912400000|2021-08-25 17:26:40|393.87|391.47|394.03|391.63|394.03|391.63|393.87|391.47|0
1629912420000|2021-08-25 17:27:00|393.87|391.47|393.7|391.3|393.87|391.47|393.7|391.3|0
1629912440000|2021-08-25 17:27:20|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1629912450000|2021-08-25 17:27:30|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1629912500000|2021-08-25 17:28:20|393.54|391.14|393.7|391.3|393.7|391.3|393.54|391.14|0
1629912510000|2021-08-25 17:28:30|393.54|391.14|393.7|391.3|393.7|391.3|393.54|391.14|0
1629912570000|2021-08-25 17:29:30|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1629912590000|2021-08-25 17:29:50|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1629912600000|2021-08-25 17:30:00|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1629912610000|2021-08-25 17:30:10|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1629912630000|2021-08-25 17:30:30|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1629912640000|2021-08-25 17:30:40|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629912650000|2021-08-25 17:30:50|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1629912660000|2021-08-25 17:31:00|393.95|391.55|393.87|391.47|394.03|391.63|393.87|391.47|0
1629912670000|2021-08-25 17:31:10|394.03|391.63|393.87|391.47|394.03|391.63|393.87|391.47|0
1629912680000|2021-08-25 17:31:20|394.03|391.63|394.03|391.63|394.03|391.63|393.87|391.47|0
1629912700000|2021-08-25 17:31:40|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1629912710000|2021-08-25 17:31:50|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629912720000|2021-08-25 17:32:00|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1629912730000|2021-08-25 17:32:10|394.36|391.96|394.36|391.96|394.36|391.96|394.2|391.8|0
1629912740000|2021-08-25 17:32:20|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1629912770000|2021-08-25 17:32:50|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1629912780000|2021-08-25 17:33:00|394.53|392.13|394.2|391.8|394.53|392.13|394.2|391.8|0
1629912790000|2021-08-25 17:33:10|394.03|391.63|394.2|391.8|394.2|391.8|394.03|391.63|0
1629912810000|2021-08-25 17:33:30|394.03|391.63|394.2|391.8|394.2|391.8|394.03|391.63|0
1629912820000|2021-08-25 17:33:40|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1629912830000|2021-08-25 17:33:50|394.2|391.8|394.36|391.96|394.36|391.96|394.2|391.8|0
1629912840000|2021-08-25 17:34:00|394.53|392.13|394.53|392.13|394.53|392.13|394.53|392.13|0
1629912850000|2021-08-25 17:34:10|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1629912860000|2021-08-25 17:34:20|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1629912880000|2021-08-25 17:34:40|394.36|391.96|394.2|391.8|394.36|391.96|394.2|391.8|0
1629912890000|2021-08-25 17:34:50|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629912900000|2021-08-25 17:35:00|394.2|391.8|394.03|391.63|394.2|391.8|394.03|391.63|0
1629912970000|2021-08-25 17:36:10|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1629912980000|2021-08-25 17:36:20|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629913000000|2021-08-25 17:36:40|394.2|391.8|394.03|391.63|394.2|391.8|394.03|391.63|0
1629913040000|2021-08-25 17:37:20|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1629913050000|2021-08-25 17:37:30|394.19|391.79|394.03|391.63|394.19|391.79|394.03|391.63|0
1629913080000|2021-08-25 17:38:00|393.86|391.46|393.7|391.3|393.86|391.46|393.7|391.3|0
1629913090000|2021-08-25 17:38:10|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1629913100000|2021-08-25 17:38:20|394.03|391.63|393.86|391.46|394.03|391.63|393.86|391.46|0
1629913110000|2021-08-25 17:38:30|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629913150000|2021-08-25 17:39:10|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1629913170000|2021-08-25 17:39:30|394.36|391.96|394.19|391.79|394.36|391.96|394.19|391.79|0
1629913180000|2021-08-25 17:39:40|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629913190000|2021-08-25 17:39:50|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1629913210000|2021-08-25 17:40:10|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629913220000|2021-08-25 17:40:20|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1629913240000|2021-08-25 17:40:40|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629913260000|2021-08-25 17:41:00|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1629913270000|2021-08-25 17:41:10|394.11|391.71|394.03|391.63|394.11|391.71|394.03|391.63|0
1629913330000|2021-08-25 17:42:10|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1629913340000|2021-08-25 17:42:20|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1629913350000|2021-08-25 17:42:30|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1629913370000|2021-08-25 17:42:50|394.36|391.96|394.19|391.79|394.36|391.96|394.19|391.79|0
1629913380000|2021-08-25 17:43:00|394.36|391.96|394.19|391.79|394.36|391.96|394.19|391.79|0
1629913400000|2021-08-25 17:43:20|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1629913410000|2021-08-25 17:43:30|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1629913460000|2021-08-25 17:44:20|394.69|392.29|394.69|392.29|394.69|392.29|394.69|392.29|0
1629913500000|2021-08-25 17:45:00|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1629913530000|2021-08-25 17:45:30|394.69|392.29|394.52|392.12|394.69|392.29|394.52|392.12|0
1629913540000|2021-08-25 17:45:40|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1629913560000|2021-08-25 17:46:00|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1629913570000|2021-08-25 17:46:10|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1629913600000|2021-08-25 17:46:40|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1629913610000|2021-08-25 17:46:50|394.69|392.29|394.69|392.29|394.69|392.29|394.69|392.29|0
1629913620000|2021-08-25 17:47:00|394.52|392.12|394.69|392.29|394.69|392.29|394.52|392.12|0
1629913630000|2021-08-25 17:47:10|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1629913650000|2021-08-25 17:47:30|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1629913660000|2021-08-25 17:47:40|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1629913670000|2021-08-25 17:47:50|394.36|391.96|394.19|391.79|394.36|391.96|394.19|391.79|0
1629913680000|2021-08-25 17:48:00|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1629913690000|2021-08-25 17:48:10|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1629913700000|2021-08-25 17:48:20|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1629913710000|2021-08-25 17:48:30|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1629913730000|2021-08-25 17:48:50|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1629913770000|2021-08-25 17:49:30|394.19|391.79|394.02|391.62|394.19|391.79|394.02|391.62|0
1629913780000|2021-08-25 17:49:40|394.1|391.7|394.19|391.79|394.19|391.79|394.1|391.7|0
1629913790000|2021-08-25 17:49:50|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1629913820000|2021-08-25 17:50:20|394.19|391.79|393.86|391.46|394.19|391.79|393.86|391.46|0
1629913830000|2021-08-25 17:50:30|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629913850000|2021-08-25 17:50:50|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1629913860000|2021-08-25 17:51:00|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1629913870000|2021-08-25 17:51:10|394.19|391.79|394.02|391.62|394.19|391.79|394.02|391.62|0
1629913890000|2021-08-25 17:51:30|394.19|391.79|394.02|391.62|394.19|391.79|394.02|391.62|0
1629913900000|2021-08-25 17:51:40|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1629913970000|2021-08-25 17:52:50|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1629914020000|2021-08-25 17:53:40|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1629914030000|2021-08-25 17:53:50|394.02|391.62|393.86|391.46|394.02|391.62|393.86|391.46|0
1629914040000|2021-08-25 17:54:00|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1629914060000|2021-08-25 17:54:20|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1629914070000|2021-08-25 17:54:30|394.02|391.62|394.02|391.62|394.02|391.62|393.86|391.46|0
1629914110000|2021-08-25 17:55:10|393.86|391.46|394.02|391.62|394.02|391.62|393.86|391.46|0
1629914120000|2021-08-25 17:55:20|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1629914140000|2021-08-25 17:55:40|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914160000|2021-08-25 17:56:00|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1629914170000|2021-08-25 17:56:10|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914190000|2021-08-25 17:56:30|393.86|391.46|393.69|391.29|393.86|391.46|393.69|391.29|0
1629914200000|2021-08-25 17:56:40|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1629914210000|2021-08-25 17:56:50|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914220000|2021-08-25 17:57:00|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1629914240000|2021-08-25 17:57:20|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914260000|2021-08-25 17:57:40|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1629914270000|2021-08-25 17:57:50|393.69|391.29|393.52|391.12|393.69|391.29|393.52|391.12|0
1629914280000|2021-08-25 17:58:00|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914290000|2021-08-25 17:58:10|393.52|391.12|393.69|391.29|393.69|391.29|393.52|391.12|0
1629914300000|2021-08-25 17:58:20|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1629914330000|2021-08-25 17:58:50|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914350000|2021-08-25 17:59:10|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1629914390000|2021-08-25 17:59:50|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914400000|2021-08-25 18:00:00|393.85|391.45|393.69|391.29|393.85|391.45|393.69|391.29|0
1629914410000|2021-08-25 18:00:10|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1629914420000|2021-08-25 18:00:20|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1629914430000|2021-08-25 18:00:30|393.85|391.45|393.85|391.45|394.02|391.62|393.85|391.45|0
1629914440000|2021-08-25 18:00:40|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914450000|2021-08-25 18:00:50|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1629914460000|2021-08-25 18:01:00|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914500000|2021-08-25 18:01:40|393.52|391.12|393.69|391.29|393.69|391.29|393.52|391.12|0
1629914530000|2021-08-25 18:02:10|393.52|391.12|393.69|391.29|393.69|391.29|393.52|391.12|0
1629914550000|2021-08-25 18:02:30|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1629914560000|2021-08-25 18:02:40|393.36|390.96|393.52|391.12|393.52|391.12|393.36|390.96|0
1629914570000|2021-08-25 18:02:50|393.69|391.29|393.52|391.12|393.69|391.29|393.52|391.12|0
1629914580000|2021-08-25 18:03:00|393.69|391.29|393.52|391.12|393.69|391.29|393.52|391.12|0
1629914590000|2021-08-25 18:03:10|393.69|391.29|393.52|391.12|393.69|391.29|393.52|391.12|0
1629914640000|2021-08-25 18:04:00|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914650000|2021-08-25 18:04:10|393.85|391.45|393.69|391.29|393.85|391.45|393.69|391.29|0
1629914660000|2021-08-25 18:04:20|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1629914670000|2021-08-25 18:04:30|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914680000|2021-08-25 18:04:40|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1629914700000|2021-08-25 18:05:00|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1629914710000|2021-08-25 18:05:10|393.85|391.45|393.69|391.29|393.85|391.45|393.69|391.29|0
1629914720000|2021-08-25 18:05:20|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1629914740000|2021-08-25 18:05:40|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1629914760000|2021-08-25 18:06:00|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1629914780000|2021-08-25 18:06:20|394.35|391.95|394.35|391.95|394.35|391.95|394.35|391.95|0
1629914800000|2021-08-25 18:06:40|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629914810000|2021-08-25 18:06:50|394.35|391.95|394.51|392.11|394.51|392.11|394.35|391.95|0
1629914820000|2021-08-25 18:07:00|394.68|392.28|394.85|392.45|394.85|392.45|394.68|392.28|0
1629914830000|2021-08-25 18:07:10|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1629914840000|2021-08-25 18:07:20|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629914850000|2021-08-25 18:07:30|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1629914860000|2021-08-25 18:07:40|394.85|392.45|394.68|392.28|394.85|392.45|394.68|392.28|0
1629914870000|2021-08-25 18:07:50|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629914880000|2021-08-25 18:08:00|394.35|391.95|394.51|392.11|394.51|392.11|394.35|391.95|0
1629914890000|2021-08-25 18:08:10|394.68|392.28|394.51|392.11|394.68|392.28|394.51|392.11|0
1629914910000|2021-08-25 18:08:30|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1629914920000|2021-08-25 18:08:40|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1629914930000|2021-08-25 18:08:50|395.01|392.61|394.84|392.44|395.01|392.61|394.84|392.44|0
1629914940000|2021-08-25 18:09:00|395.01|392.61|395.01|392.61|395.01|392.61|394.84|392.44|0
1629914950000|2021-08-25 18:09:10|394.84|392.44|395.18|392.78|395.18|392.78|394.84|392.44|0
1629914960000|2021-08-25 18:09:20|395.01|392.61|394.84|392.44|395.01|392.61|394.84|392.44|0
1629914970000|2021-08-25 18:09:30|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1629914990000|2021-08-25 18:09:50|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629915000000|2021-08-25 18:10:00|394.59|392.19|394.51|392.11|394.59|392.19|394.51|392.11|0
1629915010000|2021-08-25 18:10:10|394.68|392.28|394.51|392.11|394.68|392.28|394.51|392.11|0
1629915030000|2021-08-25 18:10:30|394.68|392.28|394.59|392.19|394.68|392.28|394.59|392.19|0
1629915040000|2021-08-25 18:10:40|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629915070000|2021-08-25 18:11:10|394.35|391.95|394.35|391.95|394.35|391.95|394.35|391.95|0
1629915080000|2021-08-25 18:11:20|394.51|392.11|394.35|391.95|394.51|392.11|394.35|391.95|0
1629915090000|2021-08-25 18:11:30|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629915110000|2021-08-25 18:11:50|394.35|391.95|394.35|391.95|394.35|391.95|394.35|391.95|0
1629915120000|2021-08-25 18:12:00|394.51|392.11|394.35|391.95|394.51|392.11|394.35|391.95|0
1629915130000|2021-08-25 18:12:10|394.51|392.11|394.35|391.95|394.51|392.11|394.35|391.95|0
1629915140000|2021-08-25 18:12:20|394.51|392.11|394.51|392.11|394.68|392.28|394.51|392.11|0
1629915150000|2021-08-25 18:12:30|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1629915170000|2021-08-25 18:12:50|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1629915180000|2021-08-25 18:13:00|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1629915190000|2021-08-25 18:13:10|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629915200000|2021-08-25 18:13:20|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1629915210000|2021-08-25 18:13:30|394.84|392.44|394.68|392.28|394.84|392.44|394.68|392.28|0
1629915220000|2021-08-25 18:13:40|394.84|392.44|394.68|392.28|394.84|392.44|394.68|392.28|0
1629915250000|2021-08-25 18:14:10|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629915260000|2021-08-25 18:14:20|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1629915300000|2021-08-25 18:15:00|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1629915310000|2021-08-25 18:15:10|394.68|392.28|394.51|392.11|394.68|392.28|394.51|392.11|0
1629915330000|2021-08-25 18:15:30|394.34|391.94|394.51|392.11|394.51|392.11|394.34|391.94|0
1629915340000|2021-08-25 18:15:40|394.34|391.94|394.51|392.11|394.51|392.11|394.34|391.94|0
1629915350000|2021-08-25 18:15:50|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1629915360000|2021-08-25 18:16:00|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629915370000|2021-08-25 18:16:10|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1629915380000|2021-08-25 18:16:20|394.18|391.78|394.34|391.94|394.34|391.94|394.18|391.78|0
1629915400000|2021-08-25 18:16:40|394.18|391.78|394.18|391.78|394.34|391.94|394.18|391.78|0
1629915410000|2021-08-25 18:16:50|394.01|391.61|394.18|391.78|394.18|391.78|394.01|391.61|0
1629915420000|2021-08-25 18:17:00|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1629915430000|2021-08-25 18:17:10|394.18|391.78|394.01|391.61|394.18|391.78|394.01|391.61|0
1629915440000|2021-08-25 18:17:20|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1629915450000|2021-08-25 18:17:30|394.01|391.61|394.18|391.78|394.18|391.78|394.01|391.61|0
1629915460000|2021-08-25 18:17:40|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1629915480000|2021-08-25 18:18:00|393.85|391.45|394.01|391.61|394.01|391.61|393.85|391.45|0
1629915490000|2021-08-25 18:18:10|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1629915520000|2021-08-25 18:18:40|394.09|391.69|394.18|391.78|394.18|391.78|394.09|391.69|0
1629915530000|2021-08-25 18:18:50|394.01|391.61|394.18|391.78|394.18|391.78|394.01|391.61|0
1629915540000|2021-08-25 18:19:00|394.34|391.94|394.18|391.78|394.34|391.94|394.18|391.78|0
1629915550000|2021-08-25 18:19:10|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1629915590000|2021-08-25 18:19:50|394.09|391.69|394.01|391.61|394.09|391.69|394.01|391.61|0
1629915600000|2021-08-25 18:20:00|393.85|391.45|394.01|391.61|394.01|391.61|393.85|391.45|0
1629915610000|2021-08-25 18:20:10|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1629915620000|2021-08-25 18:20:20|393.68|391.28|393.68|391.28|393.68|391.28|393.68|391.28|0
1629915650000|2021-08-25 18:20:50|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1629915660000|2021-08-25 18:21:00|393.68|391.28|393.85|391.45|393.85|391.45|393.68|391.28|0
1629915670000|2021-08-25 18:21:10|393.68|391.28|393.85|391.45|393.85|391.45|393.68|391.28|0
1629915680000|2021-08-25 18:21:20|393.68|391.28|393.51|391.11|393.68|391.28|393.51|391.11|0
1629915690000|2021-08-25 18:21:30|393.68|391.28|393.68|391.28|393.68|391.28|393.68|391.28|0
1629915720000|2021-08-25 18:22:00|393.84|391.44|393.68|391.28|393.84|391.44|393.68|391.28|0
1629915740000|2021-08-25 18:22:20|393.51|391.11|393.68|391.28|393.68|391.28|393.51|391.11|0
1629915750000|2021-08-25 18:22:30|393.84|391.44|393.68|391.28|393.84|391.44|393.68|391.28|0
1629915760000|2021-08-25 18:22:40|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1629915770000|2021-08-25 18:22:50|393.68|391.28|393.68|391.28|393.68|391.28|393.68|391.28|0
1629915780000|2021-08-25 18:23:00|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1629915800000|2021-08-25 18:23:20|393.68|391.28|393.68|391.28|393.68|391.28|393.68|391.28|0
1629915810000|2021-08-25 18:23:30|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1629915830000|2021-08-25 18:23:50|393.68|391.28|393.68|391.28|393.68|391.28|393.68|391.28|0
1629915840000|2021-08-25 18:24:00|393.76|391.36|393.84|391.44|393.84|391.44|393.76|391.36|0
1629915850000|2021-08-25 18:24:10|393.68|391.28|393.76|391.36|393.76|391.36|393.68|391.28|0
1629915860000|2021-08-25 18:24:20|393.84|391.44|393.68|391.28|393.84|391.44|393.68|391.28|0
1629915880000|2021-08-25 18:24:40|393.84|391.44|394.01|391.61|394.01|391.61|393.84|391.44|0
1629915900000|2021-08-25 18:25:00|394.18|391.78|394.09|391.69|394.18|391.78|394.01|391.61|0
1629915910000|2021-08-25 18:25:10|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1629915930000|2021-08-25 18:25:30|394.34|391.94|394.17|391.77|394.34|391.94|394.17|391.77|0
1629915950000|2021-08-25 18:25:50|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1629915960000|2021-08-25 18:26:00|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629915980000|2021-08-25 18:26:20|394.67|392.27|394.67|392.27|394.67|392.27|394.67|392.27|0
1629916000000|2021-08-25 18:26:40|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1629916020000|2021-08-25 18:27:00|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1629916030000|2021-08-25 18:27:10|394.17|391.77|394.34|391.94|394.34|391.94|394.17|391.77|0
1629916040000|2021-08-25 18:27:20|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1629916050000|2021-08-25 18:27:30|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1629916080000|2021-08-25 18:28:00|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1629916090000|2021-08-25 18:28:10|394.01|391.61|394.01|391.61|394.17|391.77|394.01|391.61|0
1629916120000|2021-08-25 18:28:40|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1629916150000|2021-08-25 18:29:10|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1629916160000|2021-08-25 18:29:20|394.17|391.77|394.34|391.94|394.34|391.94|394.17|391.77|0
1629916190000|2021-08-25 18:29:50|394.5|392.1|394.34|391.94|394.5|392.1|394.34|391.94|0
1629916240000|2021-08-25 18:30:40|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1629916250000|2021-08-25 18:30:50|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1629916270000|2021-08-25 18:31:10|394.5|392.1|394.5|392.1|394.5|392.1|394.5|392.1|0
1629916290000|2021-08-25 18:31:30|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1629916300000|2021-08-25 18:31:40|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1629916310000|2021-08-25 18:31:50|394.34|391.94|394.17|391.77|394.34|391.94|394.17|391.77|0
1629916330000|2021-08-25 18:32:10|394.01|391.61|393.84|391.44|394.01|391.61|393.84|391.44|0
1629916350000|2021-08-25 18:32:30|394.17|391.77|394.01|391.61|394.17|391.77|394.01|391.61|0
1629916370000|2021-08-25 18:32:50|393.84|391.44|393.67|391.27|394.01|391.61|393.67|391.27|0
1629916380000|2021-08-25 18:33:00|394.01|391.61|394.01|391.61|394.17|391.77|394.01|391.61|0
1629916390000|2021-08-25 18:33:10|394.09|391.69|394.01|391.61|394.17|391.77|394.01|391.61|0
1629916400000|2021-08-25 18:33:20|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1629916410000|2021-08-25 18:33:30|393.92|391.52|393.84|391.44|393.92|391.52|393.84|391.44|0
1629916420000|2021-08-25 18:33:40|393.67|391.27|393.84|391.44|393.84|391.44|393.67|391.27|0
1629916440000|2021-08-25 18:34:00|393.67|391.27|393.84|391.44|393.84|391.44|393.67|391.27|0
1629916460000|2021-08-25 18:34:20|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629916470000|2021-08-25 18:34:30|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1629916480000|2021-08-25 18:34:40|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629916500000|2021-08-25 18:35:00|393.84|391.44|393.67|391.27|393.84|391.44|393.67|391.27|0
1629916540000|2021-08-25 18:35:40|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1629916550000|2021-08-25 18:35:50|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1629916570000|2021-08-25 18:36:10|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1629916590000|2021-08-25 18:36:30|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1629916600000|2021-08-25 18:36:40|393.51|391.11|393.34|390.94|393.51|391.11|393.34|390.94|0
1629916620000|2021-08-25 18:37:00|393.18|390.78|393.01|390.61|393.18|390.78|393.01|390.61|0
1629916650000|2021-08-25 18:37:30|393.18|390.78|393.18|390.78|393.18|390.78|393.18|390.78|0
1629916660000|2021-08-25 18:37:40|393.01|390.61|393.18|390.78|393.18|390.78|393.01|390.61|0
1629916670000|2021-08-25 18:37:50|393.34|390.94|393.18|390.78|393.34|390.94|393.18|390.78|0
1629916680000|2021-08-25 18:38:00|393.01|390.61|393.01|390.61|393.01|390.61|393.01|390.61|0
1629916690000|2021-08-25 18:38:10|393.18|390.78|393.34|390.94|393.34|390.94|393.18|390.78|0
1629916700000|2021-08-25 18:38:20|393.18|390.78|393.18|390.78|393.18|390.78|393.01|390.61|0
1629916710000|2021-08-25 18:38:30|393.01|390.61|393.01|390.61|393.01|390.61|393.01|390.61|0
1629916720000|2021-08-25 18:38:40|392.84|390.44|392.68|390.28|392.84|390.44|392.68|390.28|0
1629916740000|2021-08-25 18:39:00|392.51|390.11|392.68|390.28|392.68|390.28|392.51|390.11|0
1629916750000|2021-08-25 18:39:10|392.51|390.11|392.68|390.28|392.68|390.28|392.51|390.11|0
1629916760000|2021-08-25 18:39:20|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1629916770000|2021-08-25 18:39:30|392.35|389.95|392.35|389.95|392.35|389.95|392.35|389.95|0
1629916780000|2021-08-25 18:39:40|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1629916790000|2021-08-25 18:39:50|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1629916830000|2021-08-25 18:40:30|392.84|390.44|393.01|390.61|393.01|390.61|392.84|390.44|0
1629916840000|2021-08-25 18:40:40|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1629916860000|2021-08-25 18:41:00|393.01|390.61|393.17|390.77|393.17|390.77|393.01|390.61|0
1629916870000|2021-08-25 18:41:10|393.01|390.61|393.01|390.61|393.01|390.61|393.01|390.61|0
1629916880000|2021-08-25 18:41:20|393.17|390.77|393.34|390.94|393.34|390.94|393.17|390.77|0
1629916890000|2021-08-25 18:41:30|393.51|391.11|393.84|391.44|393.84|391.44|393.51|391.11|0
1629916900000|2021-08-25 18:41:40|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629916910000|2021-08-25 18:41:50|393.51|391.11|393.67|391.27|393.67|391.27|393.51|391.11|0
1629916940000|2021-08-25 18:42:20|393.51|391.11|393.67|391.27|393.67|391.27|393.51|391.11|0
1629916950000|2021-08-25 18:42:30|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1629916960000|2021-08-25 18:42:40|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629916970000|2021-08-25 18:42:50|393.84|391.44|393.67|391.27|393.84|391.44|393.67|391.27|0
1629916980000|2021-08-25 18:43:00|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1629917000000|2021-08-25 18:43:20|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629917020000|2021-08-25 18:43:40|393.84|391.44|393.67|391.27|393.84|391.44|393.67|391.27|0
1629917030000|2021-08-25 18:43:50|393.84|391.44|393.67|391.27|393.84|391.44|393.67|391.27|0
1629917070000|2021-08-25 18:44:30|393.84|391.44|393.67|391.27|393.84|391.44|393.67|391.27|0
1629917090000|2021-08-25 18:44:50|393.84|391.44|393.91|391.51|393.91|391.51|393.84|391.44|0
1629917100000|2021-08-25 18:45:00|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1629917110000|2021-08-25 18:45:10|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629917160000|2021-08-25 18:46:00|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1629917180000|2021-08-25 18:46:20|393.34|390.94|393.67|391.27|393.67|391.27|393.34|390.94|0
1629917200000|2021-08-25 18:46:40|393.5|391.1|393.34|390.94|393.5|391.1|393.34|390.94|0
1629917210000|2021-08-25 18:46:50|393.5|391.1|393.5|391.1|393.5|391.1|393.42|391.02|0
1629917230000|2021-08-25 18:47:10|393.34|390.94|393.5|391.1|393.5|391.1|393.34|390.94|0
1629917240000|2021-08-25 18:47:20|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1629917250000|2021-08-25 18:47:30|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1629917270000|2021-08-25 18:47:50|393.67|391.27|393.67|391.27|393.67|391.27|393.5|391.1|0
1629917290000|2021-08-25 18:48:10|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1629917300000|2021-08-25 18:48:20|393.67|391.27|393.5|391.1|393.67|391.27|393.5|391.1|0
1629917320000|2021-08-25 18:48:40|393.34|390.94|393.67|391.27|393.67|391.27|393.34|390.94|0
1629917330000|2021-08-25 18:48:50|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1629917340000|2021-08-25 18:49:00|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629917370000|2021-08-25 18:49:30|393.83|391.43|393.67|391.27|393.83|391.43|393.67|391.27|0
1629917380000|2021-08-25 18:49:40|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1629917390000|2021-08-25 18:49:50|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1629917410000|2021-08-25 18:50:10|393.5|391.1|393.5|391.1|393.5|391.1|393.34|390.94|0
1629917460000|2021-08-25 18:51:00|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629917480000|2021-08-25 18:51:20|393.5|391.1|393.67|391.27|393.67|391.27|393.5|391.1|0
1629917490000|2021-08-25 18:51:30|393.5|391.1|393.67|391.27|393.67|391.27|393.5|391.1|0
1629917500000|2021-08-25 18:51:40|393.5|391.1|393.67|391.27|393.67|391.27|393.5|391.1|0
1629917510000|2021-08-25 18:51:50|393.83|391.43|393.83|391.43|393.83|391.43|393.67|391.27|0
1629917520000|2021-08-25 18:52:00|393.67|391.27|393.83|391.43|393.83|391.43|393.67|391.27|0
1629917530000|2021-08-25 18:52:10|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629917540000|2021-08-25 18:52:20|393.83|391.43|393.83|391.43|393.83|391.43|393.67|391.27|0
1629917580000|2021-08-25 18:53:00|394|391.6|393.83|391.43|394|391.6|393.83|391.43|0
1629917590000|2021-08-25 18:53:10|394|391.6|393.83|391.43|394|391.6|393.83|391.43|0
1629917600000|2021-08-25 18:53:20|393.91|391.51|393.83|391.43|394|391.6|393.83|391.43|0
1629917650000|2021-08-25 18:54:10|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629917660000|2021-08-25 18:54:20|393.5|391.1|393.67|391.27|393.67|391.27|393.5|391.1|0
1629917700000|2021-08-25 18:55:00|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1629917710000|2021-08-25 18:55:10|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1629917720000|2021-08-25 18:55:20|393.83|391.43|392.61|390.21|393.83|391.43|392.61|390.21|0
1629917760000|2021-08-25 18:56:00|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1629917800000|2021-08-25 18:56:40|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1629917830000|2021-08-25 18:57:10|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1629917850000|2021-08-25 18:57:30|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1629917860000|2021-08-25 18:57:40|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1629917890000|2021-08-25 18:58:10|392.94|390.54|392.77|390.37|392.94|390.54|392.77|390.37|0
1629917900000|2021-08-25 18:58:20|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1629917940000|2021-08-25 18:59:00|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1629917950000|2021-08-25 18:59:10|392.94|390.54|392.77|390.37|392.94|390.54|392.77|390.37|0
1629917970000|2021-08-25 18:59:30|392.6|390.2|392.77|390.37|392.77|390.37|392.6|390.2|0
1629917980000|2021-08-25 18:59:40|392.6|390.2|392.77|390.37|392.77|390.37|392.6|390.2|0
1629917990000|2021-08-25 18:59:50|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1629918000000|2021-08-25 19:00:00|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1629918030000|2021-08-25 19:00:30|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1629918050000|2021-08-25 19:00:50|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1629918070000|2021-08-25 19:01:10|392.93|390.53|392.6|390.2|392.93|390.53|392.6|390.2|0
1629918080000|2021-08-25 19:01:20|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1629918090000|2021-08-25 19:01:30|392.6|390.2|392.44|390.04|392.6|390.2|392.44|390.04|0
1629918120000|2021-08-25 19:02:00|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1629918130000|2021-08-25 19:02:10|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1629918140000|2021-08-25 19:02:20|392.35|389.95|392.35|389.95|392.35|389.95|392.35|389.95|0
1629918150000|2021-08-25 19:02:30|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1629918160000|2021-08-25 19:02:40|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1629918180000|2021-08-25 19:03:00|392.44|390.04|392.27|389.87|392.44|390.04|392.27|389.87|0
1629918190000|2021-08-25 19:03:10|392.44|390.04|392.44|390.04|392.44|390.04|392.27|389.87|0
1629918200000|2021-08-25 19:03:20|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1629918210000|2021-08-25 19:03:30|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1629918220000|2021-08-25 19:03:40|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1629918230000|2021-08-25 19:03:50|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1629918240000|2021-08-25 19:04:00|392.6|390.2|392.44|390.04|392.6|390.2|392.44|390.04|0
1629918250000|2021-08-25 19:04:10|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1629918260000|2021-08-25 19:04:20|392.11|389.71|391.94|389.54|392.11|389.71|391.94|389.54|0
1629918280000|2021-08-25 19:04:40|392.02|389.62|392.1|389.7|392.1|389.7|392.02|389.62|0
1629918300000|2021-08-25 19:05:00|392.27|389.87|392.1|389.7|392.27|389.87|392.1|389.7|0
1629918310000|2021-08-25 19:05:10|391.94|389.54|392.1|389.7|392.1|389.7|391.94|389.54|0
1629918320000|2021-08-25 19:05:20|391.94|389.54|392.1|389.7|392.1|389.7|391.94|389.54|0
1629918330000|2021-08-25 19:05:30|391.94|389.54|392.27|389.87|392.27|389.87|391.94|389.54|0
1629918340000|2021-08-25 19:05:40|392.1|389.7|392.27|389.87|392.27|389.87|392.1|389.7|0
1629918350000|2021-08-25 19:05:50|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1629918360000|2021-08-25 19:06:00|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1629918370000|2021-08-25 19:06:10|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1629918380000|2021-08-25 19:06:20|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1629918390000|2021-08-25 19:06:30|392.1|389.7|392.27|389.87|392.27|389.87|392.1|389.7|0
1629918400000|2021-08-25 19:06:40|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1629918420000|2021-08-25 19:07:00|391.94|389.54|392.1|389.7|392.1|389.7|391.94|389.54|0
1629918430000|2021-08-25 19:07:10|391.94|389.54|391.94|389.54|391.94|389.54|391.94|389.54|0
1629918440000|2021-08-25 19:07:20|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1629918450000|2021-08-25 19:07:30|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1629918490000|2021-08-25 19:08:10|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1629918520000|2021-08-25 19:08:40|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1629918600000|2021-08-25 19:10:00|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1629918630000|2021-08-25 19:10:30|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1629918650000|2021-08-25 19:10:50|392.43|390.03|392.27|389.87|392.43|390.03|392.27|389.87|0
1629918670000|2021-08-25 19:11:10|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1629918680000|2021-08-25 19:11:20|391.94|389.54|391.77|389.37|391.94|389.54|391.77|389.37|0
1629918690000|2021-08-25 19:11:30|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1629918700000|2021-08-25 19:11:40|391.44|389.04|391.61|389.21|391.61|389.21|391.44|389.04|0
1629918710000|2021-08-25 19:11:50|391.68|389.28|391.61|389.21|391.68|389.28|391.44|389.04|0
1629918720000|2021-08-25 19:12:00|391.52|389.12|391.61|389.21|391.61|389.21|391.52|389.12|0
1629918730000|2021-08-25 19:12:10|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1629918740000|2021-08-25 19:12:20|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1629918780000|2021-08-25 19:13:00|391.6|389.2|391.6|389.2|391.6|389.2|391.44|389.04|0
1629918800000|2021-08-25 19:13:20|391.44|389.04|391.44|389.04|391.44|389.04|391.27|388.87|0
1629918810000|2021-08-25 19:13:30|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629918830000|2021-08-25 19:13:50|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629918850000|2021-08-25 19:14:10|391.27|388.87|391.27|388.87|391.44|389.04|391.27|388.87|0
1629918870000|2021-08-25 19:14:30|391.11|388.71|390.94|388.54|391.11|388.71|390.94|388.54|0
1629918880000|2021-08-25 19:14:40|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629918890000|2021-08-25 19:14:50|390.94|388.54|391.11|388.71|391.11|388.71|390.94|388.54|0
1629918900000|2021-08-25 19:15:00|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629918920000|2021-08-25 19:15:20|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629918930000|2021-08-25 19:15:30|390.94|388.54|391.11|388.71|391.11|388.71|390.94|388.54|0
1629918940000|2021-08-25 19:15:40|390.94|388.54|390.78|388.38|390.94|388.54|390.78|388.38|0
1629918950000|2021-08-25 19:15:50|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1629918960000|2021-08-25 19:16:00|390.78|388.38|390.61|388.21|390.78|388.38|390.61|388.21|0
1629918970000|2021-08-25 19:16:10|390.78|388.38|391.11|388.71|391.11|388.71|390.78|388.38|0
1629918980000|2021-08-25 19:16:20|390.94|388.54|390.78|388.38|390.94|388.54|390.78|388.38|0
1629918990000|2021-08-25 19:16:30|390.61|388.21|390.78|388.38|390.78|388.38|390.61|388.21|0
1629919010000|2021-08-25 19:16:50|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629919040000|2021-08-25 19:17:20|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629919050000|2021-08-25 19:17:30|391.27|388.87|391.11|388.71|391.27|388.87|391.11|388.71|0
1629919060000|2021-08-25 19:17:40|390.94|388.54|391.11|388.71|391.11|388.71|390.94|388.54|0
1629919080000|2021-08-25 19:18:00|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629919100000|2021-08-25 19:18:20|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629919110000|2021-08-25 19:18:30|390.94|388.54|391.11|388.71|391.11|388.71|390.94|388.54|0
1629919130000|2021-08-25 19:18:50|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629919140000|2021-08-25 19:19:00|391.11|388.71|391.27|388.87|391.27|388.87|391.11|388.71|0
1629919160000|2021-08-25 19:19:20|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629919170000|2021-08-25 19:19:30|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629919180000|2021-08-25 19:19:40|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629919190000|2021-08-25 19:19:50|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629919200000|2021-08-25 19:20:00|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629919210000|2021-08-25 19:20:10|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629919220000|2021-08-25 19:20:20|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629919240000|2021-08-25 19:20:40|391.27|388.87|391.1|388.7|391.27|388.87|391.1|388.7|0
1629919260000|2021-08-25 19:21:00|390.94|388.54|390.94|388.54|391.1|388.7|390.94|388.54|0
1629919270000|2021-08-25 19:21:10|391.1|388.7|390.94|388.54|391.1|388.7|390.94|388.54|0
1629919320000|2021-08-25 19:22:00|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1629919330000|2021-08-25 19:22:10|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629919360000|2021-08-25 19:22:40|391.1|388.7|391.1|388.7|391.27|388.87|391.1|388.7|0
1629919370000|2021-08-25 19:22:50|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629919380000|2021-08-25 19:23:00|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1629919390000|2021-08-25 19:23:10|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629919400000|2021-08-25 19:23:20|391.1|388.7|391.1|388.7|391.27|388.87|391.1|388.7|0
1629919410000|2021-08-25 19:23:30|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629919430000|2021-08-25 19:23:50|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1629919470000|2021-08-25 19:24:30|391.27|388.87|391.27|388.87|391.27|388.87|391.1|388.7|0
1629919480000|2021-08-25 19:24:40|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1629919490000|2021-08-25 19:24:50|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629919500000|2021-08-25 19:25:00|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1629919520000|2021-08-25 19:25:20|391.51|389.11|391.43|389.03|391.51|389.11|391.43|389.03|0
1629919540000|2021-08-25 19:25:40|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1629919550000|2021-08-25 19:25:50|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1629919560000|2021-08-25 19:26:00|391.6|389.2|391.76|389.36|391.76|389.36|391.6|389.2|0
1629919620000|2021-08-25 19:27:00|391.93|389.53|392.1|389.7|392.1|389.7|391.93|389.53|0
1629919650000|2021-08-25 19:27:30|392.26|389.86|392.1|389.7|392.26|389.86|392.1|389.7|0
1629919660000|2021-08-25 19:27:40|392.26|389.86|392.1|389.7|392.26|389.86|392.1|389.7|0
1629919670000|2021-08-25 19:27:50|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1629919680000|2021-08-25 19:28:00|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1629919690000|2021-08-25 19:28:10|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1629919700000|2021-08-25 19:28:20|391.76|389.36|391.93|389.53|391.93|389.53|391.76|389.36|0
1629919710000|2021-08-25 19:28:30|392.09|389.69|391.93|389.53|392.09|389.69|391.93|389.53|0
1629919720000|2021-08-25 19:28:40|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1629919730000|2021-08-25 19:28:50|391.93|389.53|391.76|389.36|391.93|389.53|391.76|389.36|0
1629919740000|2021-08-25 19:29:00|391.93|389.53|391.76|389.36|391.93|389.53|391.76|389.36|0
1629919770000|2021-08-25 19:29:30|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1629919790000|2021-08-25 19:29:50|391.76|389.36|391.76|389.36|391.93|389.53|391.76|389.36|0
1629919800000|2021-08-25 19:30:00|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1629919820000|2021-08-25 19:30:20|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1629919830000|2021-08-25 19:30:30|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1629919840000|2021-08-25 19:30:40|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1629919850000|2021-08-25 19:30:50|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1629919860000|2021-08-25 19:31:00|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1629919870000|2021-08-25 19:31:10|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1629919890000|2021-08-25 19:31:30|392.09|389.69|392.26|389.86|392.26|389.86|392.09|389.69|0
1629919910000|2021-08-25 19:31:50|392.42|390.02|392.42|390.02|392.42|390.02|392.42|390.02|0
1629919920000|2021-08-25 19:32:00|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1629919930000|2021-08-25 19:32:10|392.42|390.02|392.59|390.19|392.59|390.19|392.42|390.02|0
1629919940000|2021-08-25 19:32:20|392.42|390.02|392.42|390.02|392.42|390.02|392.42|390.02|0
1629919960000|2021-08-25 19:32:40|392.59|390.19|392.59|390.19|392.59|390.19|392.42|390.02|0
1629919980000|2021-08-25 19:33:00|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1629920050000|2021-08-25 19:34:10|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1629920070000|2021-08-25 19:34:30|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1629920100000|2021-08-25 19:35:00|392.92|390.52|392.92|390.52|392.92|390.52|392.76|390.36|0
1629920120000|2021-08-25 19:35:20|393.09|390.69|393.25|390.85|393.25|390.85|393.09|390.69|0
1629920130000|2021-08-25 19:35:30|393.09|390.69|393.09|390.69|393.09|390.69|393.09|390.69|0
1629920140000|2021-08-25 19:35:40|392.92|390.52|393.09|390.69|393.09|390.69|392.92|390.52|0
1629920150000|2021-08-25 19:35:50|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1629920180000|2021-08-25 19:36:20|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1629920190000|2021-08-25 19:36:30|393.25|390.85|393.42|391.02|393.42|391.02|393.25|390.85|0
1629920220000|2021-08-25 19:37:00|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629920230000|2021-08-25 19:37:10|393.75|391.35|393.58|391.18|393.75|391.35|393.58|391.18|0
1629920240000|2021-08-25 19:37:20|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1629920250000|2021-08-25 19:37:30|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629920270000|2021-08-25 19:37:50|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1629920280000|2021-08-25 19:38:00|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629920290000|2021-08-25 19:38:10|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1629920300000|2021-08-25 19:38:20|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629920310000|2021-08-25 19:38:30|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1629920330000|2021-08-25 19:38:50|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1629920340000|2021-08-25 19:39:00|393.08|390.68|392.75|390.35|393.08|390.68|392.75|390.35|0
1629920350000|2021-08-25 19:39:10|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1629920370000|2021-08-25 19:39:30|392.75|390.35|392.92|390.52|392.92|390.52|392.75|390.35|0
1629920390000|2021-08-25 19:39:50|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1629920400000|2021-08-25 19:40:00|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1629920410000|2021-08-25 19:40:10|392.75|390.35|392.59|390.19|392.75|390.35|392.59|390.19|0
1629920420000|2021-08-25 19:40:20|392.42|390.02|392.59|390.19|392.59|390.19|392.42|390.02|0
1629920460000|2021-08-25 19:41:00|392.42|390.02|392.42|390.02|392.42|390.02|392.42|390.02|0
1629920470000|2021-08-25 19:41:10|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1629920480000|2021-08-25 19:41:20|392.26|389.86|392.09|389.69|392.26|389.86|392.09|389.69|0
1629920490000|2021-08-25 19:41:30|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1629920500000|2021-08-25 19:41:40|392.42|390.02|392.59|390.19|392.59|390.19|392.42|390.02|0
1629920510000|2021-08-25 19:41:50|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1629920520000|2021-08-25 19:42:00|392.92|390.52|393.25|390.85|393.25|390.85|392.92|390.52|0
1629920540000|2021-08-25 19:42:20|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1629920550000|2021-08-25 19:42:30|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1629920560000|2021-08-25 19:42:40|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1629920570000|2021-08-25 19:42:50|394.08|391.68|394.08|391.68|394.08|391.68|393.91|391.51|0
1629920590000|2021-08-25 19:43:10|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1629920600000|2021-08-25 19:43:20|393.75|391.35|394.08|391.68|394.08|391.68|393.75|391.35|0
1629920610000|2021-08-25 19:43:30|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1629920630000|2021-08-25 19:43:50|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1629920640000|2021-08-25 19:44:00|394.24|391.84|394.08|391.68|394.24|391.84|394.08|391.68|0
1629920650000|2021-08-25 19:44:10|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1629920660000|2021-08-25 19:44:20|394.08|391.68|393.91|391.51|394.08|391.68|393.91|391.51|0
1629920670000|2021-08-25 19:44:30|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1629920680000|2021-08-25 19:44:40|393.91|391.51|394.08|391.68|394.08|391.68|393.91|391.51|0
1629920690000|2021-08-25 19:44:50|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1629920700000|2021-08-25 19:45:00|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1629920710000|2021-08-25 19:45:10|394.74|392.34|394.74|392.34|394.74|392.34|394.74|392.34|0
1629920720000|2021-08-25 19:45:20|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1629920730000|2021-08-25 19:45:30|394.74|392.34|394.74|392.34|394.91|392.51|394.74|392.34|0
1629920740000|2021-08-25 19:45:40|394.58|392.18|394.58|392.18|394.74|392.34|394.58|392.18|0
1629920750000|2021-08-25 19:45:50|394.41|392.01|394.41|392.01|394.41|392.01|394.24|391.84|0
1629920760000|2021-08-25 19:46:00|394.58|392.18|394.41|392.01|394.58|392.18|394.41|392.01|0
1629920770000|2021-08-25 19:46:10|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1629920780000|2021-08-25 19:46:20|394.41|392.01|394.24|391.84|394.41|392.01|394.24|391.84|0
1629920790000|2021-08-25 19:46:30|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1629920800000|2021-08-25 19:46:40|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1629920810000|2021-08-25 19:46:50|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1629920820000|2021-08-25 19:47:00|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629920830000|2021-08-25 19:47:10|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629920840000|2021-08-25 19:47:20|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629920860000|2021-08-25 19:47:40|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1629920870000|2021-08-25 19:47:50|393.25|390.85|393.41|391.01|393.41|391.01|393.25|390.85|0
1629920890000|2021-08-25 19:48:10|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629920900000|2021-08-25 19:48:20|393.74|391.34|393.58|391.18|393.74|391.34|393.58|391.18|0
1629920910000|2021-08-25 19:48:30|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629920920000|2021-08-25 19:48:40|393.41|391.01|393.41|391.01|393.58|391.18|393.41|391.01|0
1629920930000|2021-08-25 19:48:50|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1629920940000|2021-08-25 19:49:00|393.41|391.01|393.08|390.68|393.41|391.01|393.08|390.68|0
1629920950000|2021-08-25 19:49:10|392.91|390.51|393.08|390.68|393.08|390.68|392.91|390.51|0
1629920960000|2021-08-25 19:49:20|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1629920970000|2021-08-25 19:49:30|392.75|390.35|392.91|390.51|392.91|390.51|392.75|390.35|0
1629920980000|2021-08-25 19:49:40|392.75|390.35|392.58|390.18|392.75|390.35|392.58|390.18|0
1629920990000|2021-08-25 19:49:50|392.75|390.35|392.58|390.18|392.75|390.35|392.58|390.18|0
1629921000000|2021-08-25 19:50:00|393.25|390.85|392.91|390.51|393.25|390.85|392.91|390.51|0
1629921010000|2021-08-25 19:50:10|393.08|390.68|392.75|390.35|393.08|390.68|392.75|390.35|0
1629921020000|2021-08-25 19:50:20|392.58|390.18|392.91|390.51|392.91|390.51|392.58|390.18|0
1629921030000|2021-08-25 19:50:30|392.75|390.35|392.75|390.35|392.91|390.51|392.75|390.35|0
1629921040000|2021-08-25 19:50:40|393.08|390.68|393.08|390.68|393.08|390.68|392.91|390.51|0
1629921050000|2021-08-25 19:50:50|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1629921060000|2021-08-25 19:51:00|393.08|390.68|393.08|390.68|393.25|390.85|393.08|390.68|0
1629921070000|2021-08-25 19:51:10|393.25|390.85|393.08|390.68|393.25|390.85|393.08|390.68|0
1629921090000|2021-08-25 19:51:30|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1629921100000|2021-08-25 19:51:40|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1629921110000|2021-08-25 19:51:50|393.41|391.01|393.25|390.85|393.41|391.01|393.25|390.85|0
1629921120000|2021-08-25 19:52:00|393.41|391.01|393.08|390.68|393.41|391.01|393.08|390.68|0
1629921130000|2021-08-25 19:52:10|392.91|390.51|393.08|390.68|393.08|390.68|392.91|390.51|0
1629921140000|2021-08-25 19:52:20|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1629921150000|2021-08-25 19:52:30|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1629921160000|2021-08-25 19:52:40|392.91|390.51|392.91|390.51|393.08|390.68|392.91|390.51|0
1629921170000|2021-08-25 19:52:50|393.08|390.68|393.25|390.85|393.25|390.85|393.08|390.68|0
1629921180000|2021-08-25 19:53:00|393.24|390.84|392.91|390.51|393.24|390.84|392.75|390.35|0
1629921190000|2021-08-25 19:53:10|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1629921200000|2021-08-25 19:53:20|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1629921210000|2021-08-25 19:53:30|393.08|390.68|393.24|390.84|393.24|390.84|393.08|390.68|0
1629921220000|2021-08-25 19:53:40|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1629921230000|2021-08-25 19:53:50|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1629921240000|2021-08-25 19:54:00|393.08|390.68|392.91|390.51|393.08|390.68|392.91|390.51|0
1629921250000|2021-08-25 19:54:10|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1629921260000|2021-08-25 19:54:20|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1629921270000|2021-08-25 19:54:30|392.75|390.35|392.91|390.51|392.91|390.51|392.75|390.35|0
1629921280000|2021-08-25 19:54:40|393.08|390.68|393.24|390.84|393.24|390.84|393.08|390.68|0
1629921290000|2021-08-25 19:54:50|393.41|391.01|393.58|391.18|393.58|391.18|393.41|391.01|0
1629921300000|2021-08-25 19:55:00|393.74|391.34|393.74|391.34|393.74|391.34|393.58|391.18|0
1629921310000|2021-08-25 19:55:10|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1629921320000|2021-08-25 19:55:20|393.74|391.34|393.41|391.01|393.74|391.34|393.41|391.01|0
1629921330000|2021-08-25 19:55:30|393.24|390.84|393.24|390.84|393.41|391.01|393.24|390.84|0
1629921340000|2021-08-25 19:55:40|393.41|391.01|393.24|390.84|393.41|391.01|393.24|390.84|0
1629921350000|2021-08-25 19:55:50|393.08|390.68|393.24|390.84|393.24|390.84|393.08|390.68|0
1629921360000|2021-08-25 19:56:00|393.08|390.68|392.75|390.35|393.08|390.68|392.75|390.35|0
1629921370000|2021-08-25 19:56:10|393.08|390.68|392.91|390.51|393.08|390.68|392.91|390.51|0
1629921380000|2021-08-25 19:56:20|393.08|390.68|392.91|390.51|393.08|390.68|392.91|390.51|0
1629921390000|2021-08-25 19:56:30|392.75|390.35|392.91|390.51|392.91|390.51|392.75|390.35|0
1629921400000|2021-08-25 19:56:40|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1629921410000|2021-08-25 19:56:50|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1629921420000|2021-08-25 19:57:00|392.75|390.35|392.75|390.35|392.75|390.35|392.58|390.18|0
1629921430000|2021-08-25 19:57:10|392.91|390.51|392.58|390.18|392.91|390.51|392.58|390.18|0
1629921440000|2021-08-25 19:57:20|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1629921450000|2021-08-25 19:57:30|392.25|389.85|392.58|390.18|392.58|390.18|392.25|389.85|0
1629921460000|2021-08-25 19:57:40|392.75|390.35|392.58|390.18|392.75|390.35|392.58|390.18|0
1629921470000|2021-08-25 19:57:50|392.75|390.35|392.58|390.18|392.75|390.35|392.58|390.18|0
1629921480000|2021-08-25 19:58:00|392.75|390.35|392.75|390.35|392.91|390.51|392.75|390.35|0
1629921490000|2021-08-25 19:58:10|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1629921510000|2021-08-25 19:58:30|392.58|390.18|392.41|390.01|392.58|390.18|392.41|390.01|0
1629921520000|2021-08-25 19:58:40|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1629921530000|2021-08-25 19:58:50|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1629921540000|2021-08-25 19:59:00|392.25|389.85|392.08|389.68|392.25|389.85|392.08|389.68|0
1629921550000|2021-08-25 19:59:10|392.25|389.85|392.58|390.18|392.58|390.18|392.25|389.85|0
1629921560000|2021-08-25 19:59:20|392.41|390.01|391.75|389.35|392.41|390.01|391.75|389.35|0
1629921570000|2021-08-25 19:59:30|392.08|389.68|392.08|389.68|392.25|389.85|392.08|389.68|0
1629921580000|2021-08-25 19:59:40|392.25|389.85|391.92|389.52|392.25|389.85|391.92|389.52|0
1629921590000|2021-08-25 19:59:50|391.75|389.35|391.25|388.85|391.92|389.52|391.25|388.85|0
1629921600000|2021-08-25 20:00:00|391.42|389.02|391.75|389.35|391.75|389.35|391.42|389.02|0
1629921610000|2021-08-25 20:00:10|391.58|389.18|391.42|389.02|391.58|389.18|391.42|389.02|0
1629921620000|2021-08-25 20:00:20|391.58|389.18|391.75|389.35|391.75|389.35|391.42|389.02|0
1629921630000|2021-08-25 20:00:30|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1629921640000|2021-08-25 20:00:40|391.75|389.35|391.92|389.52|391.92|389.52|391.75|389.35|0
1629921650000|2021-08-25 20:00:50|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1629921660000|2021-08-25 20:01:00|392.25|389.85|392.08|389.68|392.25|389.85|392.08|389.68|0
1629921670000|2021-08-25 20:01:10|391.75|389.35|391.92|389.52|391.92|389.52|391.75|389.35|0
1629921690000|2021-08-25 20:01:30|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1629921720000|2021-08-25 20:02:00|391.92|389.52|391.75|389.35|391.92|389.52|391.75|389.35|0
1629921730000|2021-08-25 20:02:10|391.58|389.18|391.75|389.35|391.75|389.35|391.58|389.18|0
1629921740000|2021-08-25 20:02:20|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1629921750000|2021-08-25 20:02:30|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1629921760000|2021-08-25 20:02:40|391.58|389.18|391.75|389.35|391.75|389.35|391.58|389.18|0
1629921770000|2021-08-25 20:02:50|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1629921830000|2021-08-25 20:03:50|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1629921840000|2021-08-25 20:04:00|391.75|389.35|391.75|389.35|391.75|389.35|391.58|389.18|0
1629921860000|2021-08-25 20:04:20|391.58|389.18|391.75|389.35|391.75|389.35|391.58|389.18|0
1629921870000|2021-08-25 20:04:30|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1629921900000|2021-08-25 20:05:00|391.75|389.35|391.58|389.18|391.75|389.35|391.58|389.18|0
1629921910000|2021-08-25 20:05:10|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1629921920000|2021-08-25 20:05:20|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1629921950000|2021-08-25 20:05:50|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1629921960000|2021-08-25 20:06:00|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1629922020000|2021-08-25 20:07:00|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1629922040000|2021-08-25 20:07:20|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1629922050000|2021-08-25 20:07:30|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1629922120000|2021-08-25 20:08:40|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1629922130000|2021-08-25 20:08:50|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1629922160000|2021-08-25 20:09:20|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1629922170000|2021-08-25 20:09:30|390.92|388.52|390.75|388.35|390.92|388.52|390.75|388.35|0
1629922190000|2021-08-25 20:09:50|390.92|388.52|390.92|388.52|390.92|388.52|390.75|388.35|0
1629922200000|2021-08-25 20:10:00|390.75|388.35|390.75|388.35|390.92|388.52|390.75|388.35|0
1629922210000|2021-08-25 20:10:10|390.92|388.52|390.92|388.52|390.92|388.52|390.75|388.35|0
1629922220000|2021-08-25 20:10:20|391.08|388.68|391.25|388.85|391.25|388.85|391.08|388.68|0
1629922240000|2021-08-25 20:10:40|391.42|389.02|391.25|388.85|391.42|389.02|391.25|388.85|0
1629922250000|2021-08-25 20:10:50|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1629922260000|2021-08-25 20:11:00|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1629922270000|2021-08-25 20:11:10|391.75|389.35|391.58|389.18|391.75|389.35|391.58|389.18|0
1629922280000|2021-08-25 20:11:20|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1629922320000|2021-08-25 20:12:00|391.58|389.18|391.58|389.18|391.58|389.18|391.41|389.01|0
1629922340000|2021-08-25 20:12:20|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1629922370000|2021-08-25 20:12:50|391.91|389.51|391.75|389.35|391.91|389.51|391.75|389.35|0
1629922380000|2021-08-25 20:13:00|391.91|389.51|392.08|389.68|392.08|389.68|391.91|389.51|0
1629922420000|2021-08-25 20:13:40|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1629922430000|2021-08-25 20:13:50|391.74|389.34|392.08|389.68|392.08|389.68|391.74|389.34|0
1629922460000|2021-08-25 20:14:20|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1629922470000|2021-08-25 20:14:30|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1629922480000|2021-08-25 20:14:40|391.91|389.51|391.74|389.34|391.91|389.51|391.74|389.34|0
1629922490000|2021-08-25 20:14:50|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1629922530000|2021-08-25 20:15:30|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1629922550000|2021-08-25 20:15:50|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1629922560000|2021-08-25 20:16:00|392.28|389.48|392.11|389.31|392.28|389.48|392.11|389.31|0
1629922570000|2021-08-25 20:16:10|392.27|389.47|392.27|389.47|392.27|389.47|392.27|389.47|0
1629922610000|2021-08-25 20:16:50|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1629922680000|2021-08-25 20:18:00|391.94|389.14|392.11|389.31|392.11|389.31|391.94|389.14|0
1629922690000|2021-08-25 20:18:10|391.94|389.14|391.78|388.98|391.94|389.14|391.78|388.98|0
1629922710000|2021-08-25 20:18:30|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1629922720000|2021-08-25 20:18:40|391.45|388.65|391.61|388.81|391.61|388.81|391.45|388.65|0
1629922740000|2021-08-25 20:19:00|391.45|388.65|391.61|388.81|391.61|388.81|391.45|388.65|0
1629922810000|2021-08-25 20:20:10|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1629922820000|2021-08-25 20:20:20|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1629922840000|2021-08-25 20:20:40|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1629922860000|2021-08-25 20:21:00|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1629922870000|2021-08-25 20:21:10|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1629922880000|2021-08-25 20:21:20|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1629922960000|2021-08-25 20:22:40|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1629923030000|2021-08-25 20:23:50|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1629923200000|2021-08-25 20:26:40|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1629923230000|2021-08-25 20:27:10|391.44|388.64|391.61|388.81|391.61|388.81|391.44|388.64|0
1629923280000|2021-08-25 20:28:00|391.44|388.64|391.44|388.64|391.44|388.64|391.44|388.64|0
1629923330000|2021-08-25 20:28:50|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1629923360000|2021-08-25 20:29:20|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1629923420000|2021-08-25 20:30:20|391.94|389.14|391.77|388.97|391.94|389.14|391.77|388.97|0
1629923430000|2021-08-25 20:30:30|391.94|389.14|391.94|389.14|391.94|389.14|391.94|389.14|0
1629923450000|2021-08-25 20:30:50|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1629923550000|2021-08-25 20:32:30|391.94|389.14|391.94|389.14|391.94|389.14|391.94|389.14|0
1629923560000|2021-08-25 20:32:40|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1629923580000|2021-08-25 20:33:00|391.94|389.14|391.94|389.14|391.94|389.14|391.94|389.14|0
1629923590000|2021-08-25 20:33:10|391.77|388.97|391.94|389.14|391.94|389.14|391.77|388.97|0
1629923600000|2021-08-25 20:33:20|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1629923630000|2021-08-25 20:33:50|391.94|389.14|391.94|389.14|391.94|389.14|391.94|389.14|0
1629923660000|2021-08-25 20:34:20|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1629923670000|2021-08-25 20:34:30|391.94|389.14|391.94|389.14|391.94|389.14|391.94|389.14|0
1629923800000|2021-08-25 20:36:40|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1629923920000|2021-08-25 20:38:40|392.27|389.47|392.27|389.47|392.27|389.47|392.27|389.47|0
1629923970000|2021-08-25 20:39:30|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1629924190000|2021-08-25 20:43:10|391.93|389.13|391.93|389.13|391.93|389.13|391.93|389.13|0
1629924240000|2021-08-25 20:44:00|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1629924280000|2021-08-25 20:44:40|392.26|389.46|392.43|389.63|392.43|389.63|392.26|389.46|0
1629924350000|2021-08-25 20:45:50|392.26|389.46|392.26|389.46|392.26|389.46|392.26|389.46|0
1629924490000|2021-08-25 20:48:10|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1629924500000|2021-08-25 20:48:20|392.26|389.46|392.26|389.46|392.26|389.46|392.26|389.46|0
1629924520000|2021-08-25 20:48:40|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1629924550000|2021-08-25 20:49:10|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1629924560000|2021-08-25 20:49:20|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1629924600000|2021-08-25 20:50:00|391.93|389.13|392.1|389.3|392.1|389.3|391.93|389.13|0
1629924630000|2021-08-25 20:50:30|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1629924760000|2021-08-25 20:52:40|392.26|389.46|392.17|389.37|392.26|389.46|392.17|389.37|0
1629924770000|2021-08-25 20:52:50|392.26|389.46|392.09|389.29|392.26|389.46|392.09|389.29|0
1629924780000|2021-08-25 20:53:00|392.26|389.46|392.26|389.46|392.26|389.46|392.26|389.46|0
1629924900000|2021-08-25 20:55:00|392.42|389.62|392.26|389.46|392.42|389.62|392.26|389.46|0
1629924990000|2021-08-25 20:56:30|392.09|389.29|392.17|389.37|392.17|389.37|392.09|389.29|0
1629925000000|2021-08-25 20:56:40|392.26|389.46|392.09|389.29|392.26|389.46|392.09|389.29|0
1629925020000|2021-08-25 20:57:00|392.26|389.46|392.26|389.46|392.26|389.46|392.26|389.46|0
1629925060000|2021-08-25 20:57:40|392.09|389.29|392.26|389.46|392.26|389.46|392.09|389.29|0
1629925150000|2021-08-25 20:59:10|392.42|389.62|392.42|389.62|392.42|389.62|392.42|389.62|0
1629925170000|2021-08-25 20:59:30|392.26|389.46|392.26|389.46|392.26|389.46|392.26|389.46|0
1629925190000|2021-08-25 20:59:50|392.34|389.54|392.34|389.54|392.34|389.54|392.17|389.37|0
1629925200000|2021-08-25 21:00:00|392.3|389.5|392.05|389.25|392.3|389.5|392.05|389.25|0
1629925250000|2021-08-25 21:00:50|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1629925260000|2021-08-25 21:01:00|391.96|389.16|392.03|389.23|392.03|389.23|391.96|389.16|0
1629925270000|2021-08-25 21:01:10|391.96|389.16|391.96|389.16|391.96|389.16|391.96|389.16|0
1629925280000|2021-08-25 21:01:20|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1629925360000|2021-08-25 21:02:40|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629925460000|2021-08-25 21:04:20|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629925610000|2021-08-25 21:06:50|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629925630000|2021-08-25 21:07:10|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629925700000|2021-08-25 21:08:20|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1629925730000|2021-08-25 21:08:50|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1629925770000|2021-08-25 21:09:30|392.15|389.35|392.15|389.35|392.15|389.35|392.15|389.35|0
1629925800000|2021-08-25 21:10:00|392.17|389.37|392.17|389.37|392.17|389.37|392.17|389.37|0
1629925840000|2021-08-25 21:10:40|392.22|389.42|392.22|389.42|392.22|389.42|392.22|389.42|0
1629925860000|2021-08-25 21:11:00|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629925880000|2021-08-25 21:11:20|391.97|389.17|391.97|389.17|391.97|389.17|391.97|389.17|0
1629925890000|2021-08-25 21:11:30|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629925900000|2021-08-25 21:11:40|392|389.2|392|389.2|392|389.2|392|389.2|0
1629925910000|2021-08-25 21:11:50|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629925920000|2021-08-25 21:12:00|392.03|389.23|392.07|389.27|392.07|389.27|392.03|389.23|0
1629925930000|2021-08-25 21:12:10|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629925940000|2021-08-25 21:12:20|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629925950000|2021-08-25 21:12:30|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629926100000|2021-08-25 21:15:00|392.04|389.24|392.04|389.24|392.04|389.24|392.04|389.24|0
1629926310000|2021-08-25 21:18:30|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629926340000|2021-08-25 21:19:00|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1629926380000|2021-08-25 21:19:40|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629926410000|2021-08-25 21:20:10|392.09|389.29|392.22|389.42|392.22|389.42|392.09|389.29|0
1629926420000|2021-08-25 21:20:20|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1629926430000|2021-08-25 21:20:30|392.26|389.46|392.29|389.49|392.29|389.49|392.26|389.46|0
1629926440000|2021-08-25 21:20:40|392.26|389.46|392.12|389.32|392.26|389.46|392.12|389.32|0
1629926490000|2021-08-25 21:21:30|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1629926510000|2021-08-25 21:21:50|392.19|389.39|392.19|389.39|392.19|389.39|392.19|389.39|0
1629926560000|2021-08-25 21:22:40|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1629926580000|2021-08-25 21:23:00|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1629926590000|2021-08-25 21:23:10|392.14|389.34|392.14|389.34|392.14|389.34|392.14|389.34|0
1629926660000|2021-08-25 21:24:20|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629926680000|2021-08-25 21:24:40|391.97|389.17|391.97|389.17|391.97|389.17|391.97|389.17|0
1629926690000|2021-08-25 21:24:50|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1629926710000|2021-08-25 21:25:10|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629926720000|2021-08-25 21:25:20|392.16|389.36|392.38|389.58|392.38|389.58|392.16|389.36|0
1629926730000|2021-08-25 21:25:30|392.41|389.61|392.19|389.39|392.41|389.61|392.19|389.39|0
1629926750000|2021-08-25 21:25:50|392.21|389.41|392.19|389.39|392.21|389.41|392.19|389.39|0
1629926770000|2021-08-25 21:26:10|392.14|389.34|392.19|389.39|392.19|389.39|392.14|389.34|0
1629926780000|2021-08-25 21:26:20|392.16|389.36|392.11|389.31|392.16|389.36|392.11|389.31|0
1629926810000|2021-08-25 21:26:50|392.14|389.34|392.14|389.34|392.14|389.34|392.14|389.34|0
1629926830000|2021-08-25 21:27:10|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1629926850000|2021-08-25 21:27:30|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1629926890000|2021-08-25 21:28:10|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629927000000|2021-08-25 21:30:00|392.26|389.46|392.26|389.46|392.26|389.46|392.26|389.46|0
1629927040000|2021-08-25 21:30:40|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1629927160000|2021-08-25 21:32:40|392.28|389.48|392.33|389.53|392.33|389.53|392.28|389.48|0
1629927170000|2021-08-25 21:32:50|392.38|389.58|392.33|389.53|392.38|389.58|392.33|389.53|0
1629927660000|2021-08-25 21:41:00|392.3|389.5|392.43|389.63|392.43|389.63|392.3|389.5|0
1629927740000|2021-08-25 21:42:20|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1629927970000|2021-08-25 21:46:10|392.43|389.63|392.43|389.63|392.43|389.63|392.43|389.63|0
1629928160000|2021-08-25 21:49:20|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1629928190000|2021-08-25 21:49:50|392.43|389.63|392.43|389.63|392.43|389.63|392.43|389.63|0
1629928310000|2021-08-25 21:51:50|392.45|389.65|392.43|389.63|392.45|389.65|392.43|389.63|0
1629928540000|2021-08-25 21:55:40|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1629928620000|2021-08-25 21:57:00|392.42|389.62|392.42|389.62|392.42|389.62|392.42|389.62|0
1629928630000|2021-08-25 21:57:10|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1629928640000|2021-08-25 21:57:20|392.42|389.62|392.45|389.65|392.45|389.65|392.42|389.62|0
1629928760000|2021-08-25 21:59:20|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1629928790000|2021-08-25 21:59:50|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1629928800000|2021-08-25 22:00:00|392.57|389.77|392.48|389.68|392.64|389.84|392.31|389.51|0
1629928810000|2021-08-25 22:00:10|392.4|389.6|392.4|389.6|392.56|389.76|392.4|389.6|0
1629928820000|2021-08-25 22:00:20|392.23|389.43|392.4|389.6|392.4|389.6|392.23|389.43|0
1629928830000|2021-08-25 22:00:30|392.56|389.76|392.4|389.6|392.56|389.76|392.4|389.6|0
1629928850000|2021-08-25 22:00:50|392.56|389.76|392.4|389.6|392.56|389.76|392.4|389.6|0
1629928860000|2021-08-25 22:01:00|392.56|389.76|392.4|389.6|392.56|389.76|392.4|389.6|0
1629928880000|2021-08-25 22:01:20|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1629928930000|2021-08-25 22:02:10|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1629928940000|2021-08-25 22:02:20|392.06|389.26|392.23|389.43|392.23|389.43|392.06|389.26|0
1629928960000|2021-08-25 22:02:40|392.06|389.26|392.06|389.26|392.06|389.26|392.06|389.26|0
1629928980000|2021-08-25 22:03:00|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1629929030000|2021-08-25 22:03:50|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1629929080000|2021-08-25 22:04:40|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1629929090000|2021-08-25 22:04:50|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1629929100000|2021-08-25 22:05:00|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1629929120000|2021-08-25 22:05:20|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1629929410000|2021-08-25 22:10:10|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1629929420000|2021-08-25 22:10:20|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1629929580000|2021-08-25 22:13:00|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1629929630000|2021-08-25 22:13:50|391.4|388.6|391.4|388.6|391.4|388.6|391.4|388.6|0
1629929700000|2021-08-25 22:15:00|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1629929780000|2021-08-25 22:16:20|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1629929840000|2021-08-25 22:17:20|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1629930010000|2021-08-25 22:20:10|391.73|388.93|391.56|388.76|391.73|388.93|391.56|388.76|0
1629930020000|2021-08-25 22:20:20|391.4|388.6|391.4|388.6|391.4|388.6|391.4|388.6|0
1629930040000|2021-08-25 22:20:40|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1629930190000|2021-08-25 22:23:10|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1629930210000|2021-08-25 22:23:30|391.47|388.67|391.47|388.67|391.47|388.67|391.47|388.67|0
1629930220000|2021-08-25 22:23:40|391.56|388.76|391.39|388.59|391.56|388.76|391.39|388.59|0
1629930320000|2021-08-25 22:25:20|391.31|388.51|391.23|388.43|391.39|388.59|391.23|388.43|0
1629930330000|2021-08-25 22:25:30|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1629930410000|2021-08-25 22:26:50|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1629930420000|2021-08-25 22:27:00|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1629930480000|2021-08-25 22:28:00|391.56|388.76|391.56|388.76|391.56|388.76|391.47|388.67|0
1629930500000|2021-08-25 22:28:20|391.47|388.67|391.56|388.76|391.56|388.76|391.47|388.67|0
1629930540000|2021-08-25 22:29:00|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1629930550000|2021-08-25 22:29:10|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1629930560000|2021-08-25 22:29:20|391.39|388.59|391.47|388.67|391.56|388.76|391.39|388.59|0
1629930580000|2021-08-25 22:29:40|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1629930720000|2021-08-25 22:32:00|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1629930780000|2021-08-25 22:33:00|391.89|389.09|391.89|389.09|391.89|389.09|391.89|389.09|0
1629930830000|2021-08-25 22:33:50|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629930920000|2021-08-25 22:35:20|392.22|389.42|392.22|389.42|392.22|389.42|392.22|389.42|0
1629930930000|2021-08-25 22:35:30|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629930990000|2021-08-25 22:36:30|391.89|389.09|391.89|389.09|391.89|389.09|391.89|389.09|0
1629931000000|2021-08-25 22:36:40|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629931060000|2021-08-25 22:37:40|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629931080000|2021-08-25 22:38:00|392.22|389.42|392.22|389.42|392.22|389.42|392.22|389.42|0
1629931110000|2021-08-25 22:38:30|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629931310000|2021-08-25 22:41:50|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629931440000|2021-08-25 22:44:00|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629931470000|2021-08-25 22:44:30|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629931540000|2021-08-25 22:45:40|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1629931550000|2021-08-25 22:45:50|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629931610000|2021-08-25 22:46:50|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1629931640000|2021-08-25 22:47:20|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1629931730000|2021-08-25 22:48:50|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629931840000|2021-08-25 22:50:40|392.04|389.24|392.04|389.24|392.04|389.24|392.04|389.24|0
1629931920000|2021-08-25 22:52:00|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1629932080000|2021-08-25 22:54:40|392.04|389.24|392.04|389.24|392.04|389.24|392.04|389.24|0
1629932100000|2021-08-25 22:55:00|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629932300000|2021-08-25 22:58:20|392.04|389.24|392.04|389.24|392.04|389.24|392.04|389.24|0
1629932330000|2021-08-25 22:58:50|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629932370000|2021-08-25 22:59:30|391.95|389.15|391.95|389.15|391.95|389.15|391.95|389.15|0
1629932390000|2021-08-25 22:59:50|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629932400000|2021-08-25 23:00:00|392.04|389.24|392.04|389.24|392.04|389.24|392.04|389.24|0
1629932410000|2021-08-25 23:00:10|391.88|389.08|391.88|389.08|391.88|389.08|391.88|389.08|0
1629932430000|2021-08-25 23:00:30|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1629932710000|2021-08-25 23:05:10|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1629932780000|2021-08-25 23:06:20|391.54|388.74|391.54|388.74|391.54|388.74|391.54|388.74|0
1629932950000|2021-08-25 23:09:10|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1629933060000|2021-08-25 23:11:00|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1629933170000|2021-08-25 23:12:50|391.7|388.9|391.7|388.9|391.7|388.9|391.7|388.9|0
1629933460000|2021-08-25 23:17:40|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1629933480000|2021-08-25 23:18:00|391.7|388.9|391.7|388.9|391.7|388.9|391.7|388.9|0
1629933570000|2021-08-25 23:19:30|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1629933580000|2021-08-25 23:19:40|391.78|388.98|391.7|388.9|391.78|388.98|391.7|388.9|0
1629933600000|2021-08-25 23:20:00|391.78|388.98|391.7|388.9|391.78|388.98|391.7|388.9|0
1629933870000|2021-08-25 23:24:30|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1629933980000|2021-08-25 23:26:20|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1629934020000|2021-08-25 23:27:00|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1629934120000|2021-08-25 23:28:40|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1629934130000|2021-08-25 23:28:50|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1629934160000|2021-08-25 23:29:20|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1629934180000|2021-08-25 23:29:40|391.45|388.65|391.53|388.73|391.53|388.73|391.45|388.65|0
1629934190000|2021-08-25 23:29:50|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1629934200000|2021-08-25 23:30:00|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1629934230000|2021-08-25 23:30:30|391.7|388.9|391.7|388.9|391.7|388.9|391.7|388.9|0
1629934240000|2021-08-25 23:30:40|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1629934250000|2021-08-25 23:30:50|391.7|388.9|391.7|388.9|391.7|388.9|391.7|388.9|0
1629934260000|2021-08-25 23:31:00|391.53|388.73|391.7|388.9|391.7|388.9|391.53|388.73|0
1629934370000|2021-08-25 23:32:50|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1629934400000|2021-08-25 23:33:20|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1629934410000|2021-08-25 23:33:30|391.86|389.06|392.03|389.23|392.03|389.23|391.86|389.06|0
1629934480000|2021-08-25 23:34:40|392.19|389.39|392.19|389.39|392.19|389.39|392.19|389.39|0
1629934520000|2021-08-25 23:35:20|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1629934540000|2021-08-25 23:35:40|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1629934560000|2021-08-25 23:36:00|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1629934640000|2021-08-25 23:37:20|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1629934860000|2021-08-25 23:41:00|392.02|389.22|392.02|389.22|392.02|389.22|392.02|389.22|0
1629934930000|2021-08-25 23:42:10|392.1|389.3|392.19|389.39|392.19|389.39|392.1|389.3|0
1629934950000|2021-08-25 23:42:30|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1629934960000|2021-08-25 23:42:40|392.02|389.22|392.1|389.3|392.1|389.3|392.02|389.22|0
1629934980000|2021-08-25 23:43:00|392.02|389.22|392.02|389.22|392.02|389.22|392.02|389.22|0
1629935080000|2021-08-25 23:44:40|392.1|389.3|392.19|389.39|392.19|389.39|392.02|389.22|0
1629935090000|2021-08-25 23:44:50|392.02|389.22|392.1|389.3|392.1|389.3|392.02|389.22|0
1629935100000|2021-08-25 23:45:00|392.02|389.22|392.02|389.22|392.02|389.22|392.02|389.22|0
1629935110000|2021-08-25 23:45:10|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1629935160000|2021-08-25 23:46:00|391.69|388.89|391.69|388.89|391.69|388.89|391.69|388.89|0
1629935170000|2021-08-25 23:46:10|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1629935180000|2021-08-25 23:46:20|391.6|388.8|391.69|388.89|391.69|388.89|391.6|388.8|0
1629935190000|2021-08-25 23:46:30|391.52|388.72|391.6|388.8|391.69|388.89|391.52|388.72|0
1629935200000|2021-08-25 23:46:40|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1629935260000|2021-08-25 23:47:40|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1629935270000|2021-08-25 23:47:50|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1629935280000|2021-08-25 23:48:00|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1629935290000|2021-08-25 23:48:10|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1629935300000|2021-08-25 23:48:20|391.36|388.56|391.52|388.72|391.52|388.72|391.36|388.56|0
1629935340000|2021-08-25 23:49:00|391.69|388.89|391.69|388.89|391.69|388.89|391.69|388.89|0
1629935360000|2021-08-25 23:49:20|391.6|388.8|391.52|388.72|391.6|388.8|391.52|388.72|0
1629935370000|2021-08-25 23:49:30|391.6|388.8|391.69|388.89|391.69|388.89|391.52|388.72|0
1629935380000|2021-08-25 23:49:40|391.6|388.8|391.52|388.72|391.6|388.8|391.52|388.72|0
1629935400000|2021-08-25 23:50:00|391.36|388.56|391.52|388.72|391.52|388.72|391.36|388.56|0
1629935410000|2021-08-25 23:50:10|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1629935470000|2021-08-25 23:51:10|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1629935490000|2021-08-25 23:51:30|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1629935500000|2021-08-25 23:51:40|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1629935570000|2021-08-25 23:52:50|391.36|388.56|391.52|388.72|391.52|388.72|391.36|388.56|0
1629935720000|2021-08-25 23:55:20|391.36|388.56|391.52|388.72|391.52|388.72|391.36|388.56|0
1629935740000|2021-08-25 23:55:40|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1629935760000|2021-08-25 23:56:00|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1629935910000|2021-08-25 23:58:30|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1629935920000|2021-08-25 23:58:40|391.43|388.63|391.35|388.55|391.43|388.63|391.35|388.55|0
1629936000000|2021-08-26 00:00:00|391.52|388.72|391.35|388.55|391.52|388.72|391.35|388.55|0
1629936010000|2021-08-26 00:00:10|391.19|388.39|391.02|388.22|391.19|388.39|391.02|388.22|0
1629936020000|2021-08-26 00:00:20|390.86|388.06|390.86|388.06|390.86|388.06|390.86|388.06|0
1629936030000|2021-08-26 00:00:30|391.02|388.22|391.19|388.39|391.19|388.39|391.02|388.22|0
1629936040000|2021-08-26 00:00:40|391.35|388.55|391.19|388.39|391.35|388.55|391.19|388.39|0
1629936050000|2021-08-26 00:00:50|391.02|388.22|390.69|387.89|391.02|388.22|390.69|387.89|0
1629936070000|2021-08-26 00:01:10|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1629936080000|2021-08-26 00:01:20|390.2|387.4|390.53|387.73|390.53|387.73|390.2|387.4|0
1629936090000|2021-08-26 00:01:30|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1629936100000|2021-08-26 00:01:40|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1629936110000|2021-08-26 00:01:50|390.69|387.89|390.86|388.06|390.86|388.06|390.69|387.89|0
1629936120000|2021-08-26 00:02:00|390.69|387.89|390.86|388.06|390.86|388.06|390.69|387.89|0
1629936130000|2021-08-26 00:02:10|390.69|387.89|390.69|387.89|390.69|387.89|390.69|387.89|0
1629936140000|2021-08-26 00:02:20|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1629936160000|2021-08-26 00:02:40|390.69|387.89|390.53|387.73|390.69|387.89|390.53|387.73|0
1629936170000|2021-08-26 00:02:50|390.69|387.89|390.53|387.73|390.69|387.89|390.53|387.73|0
1629936180000|2021-08-26 00:03:00|390.69|387.89|390.69|387.89|390.69|387.89|390.69|387.89|0
1629936190000|2021-08-26 00:03:10|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1629936200000|2021-08-26 00:03:20|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1629936210000|2021-08-26 00:03:30|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1629936220000|2021-08-26 00:03:40|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1629936230000|2021-08-26 00:03:50|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1629936250000|2021-08-26 00:04:10|390.36|387.56|390.19|387.39|390.36|387.56|390.19|387.39|0
1629936270000|2021-08-26 00:04:30|390.36|387.56|390.19|387.39|390.36|387.56|390.19|387.39|0
1629936300000|2021-08-26 00:05:00|390.36|387.56|390.19|387.39|390.36|387.56|390.19|387.39|0
1629936310000|2021-08-26 00:05:10|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1629936360000|2021-08-26 00:06:00|390.52|387.72|390.36|387.56|390.52|387.72|390.36|387.56|0
1629936370000|2021-08-26 00:06:10|390.27|387.47|390.03|387.23|390.27|387.47|390.03|387.23|0
1629936400000|2021-08-26 00:06:40|390.19|387.39|390.03|387.23|390.19|387.39|390.03|387.23|0
1629936410000|2021-08-26 00:06:50|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1629936420000|2021-08-26 00:07:00|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1629936440000|2021-08-26 00:07:20|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1629936450000|2021-08-26 00:07:30|390.11|387.31|390.03|387.23|390.11|387.31|390.03|387.23|0
1629936480000|2021-08-26 00:08:00|390.19|387.39|390.03|387.23|390.19|387.39|390.03|387.23|0
1629936500000|2021-08-26 00:08:20|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1629936510000|2021-08-26 00:08:30|390.03|387.23|390.19|387.39|390.19|387.39|390.03|387.23|0
1629936520000|2021-08-26 00:08:40|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1629936560000|2021-08-26 00:09:20|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1629936620000|2021-08-26 00:10:20|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1629936630000|2021-08-26 00:10:30|390.19|387.39|390.03|387.23|390.19|387.39|390.03|387.23|0
1629936640000|2021-08-26 00:10:40|390.19|387.39|390.36|387.56|390.36|387.56|390.19|387.39|0
1629936660000|2021-08-26 00:11:00|390.52|387.72|390.52|387.72|390.52|387.72|390.52|387.72|0
1629936690000|2021-08-26 00:11:30|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1629936740000|2021-08-26 00:12:20|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1629936760000|2021-08-26 00:12:40|390.03|387.23|390.19|387.39|390.19|387.39|390.03|387.23|0
1629936780000|2021-08-26 00:13:00|390.03|387.23|390.19|387.39|390.19|387.39|390.03|387.23|0
1629936830000|2021-08-26 00:13:50|390.36|387.56|390.19|387.39|390.36|387.56|390.19|387.39|0
1629936840000|2021-08-26 00:14:00|390.36|387.56|390.19|387.39|390.36|387.56|390.19|387.39|0
1629936870000|2021-08-26 00:14:30|390.02|387.22|390.19|387.39|390.19|387.39|390.02|387.22|0
1629936880000|2021-08-26 00:14:40|390.02|387.22|390.02|387.22|390.02|387.22|390.02|387.22|0
1629936920000|2021-08-26 00:15:20|389.86|387.06|389.86|387.06|389.94|387.14|389.86|387.06|0
1629936930000|2021-08-26 00:15:30|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1629936940000|2021-08-26 00:15:40|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1629936950000|2021-08-26 00:15:50|390.02|387.22|390.19|387.39|390.19|387.39|389.86|387.06|0
1629936990000|2021-08-26 00:16:30|390.02|387.22|390.02|387.22|390.19|387.39|390.02|387.22|0
1629937020000|2021-08-26 00:17:00|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1629937030000|2021-08-26 00:17:10|390.02|387.22|390.02|387.22|390.02|387.22|389.94|387.14|0
1629937060000|2021-08-26 00:17:40|390.1|387.3|390.02|387.22|390.1|387.3|390.02|387.22|0
1629937070000|2021-08-26 00:17:50|390.19|387.39|390.19|387.39|390.19|387.39|390.02|387.22|0
1629937080000|2021-08-26 00:18:00|390.02|387.22|390.02|387.22|390.02|387.22|390.02|387.22|0
1629937100000|2021-08-26 00:18:20|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1629937120000|2021-08-26 00:18:40|390.1|387.3|390.02|387.22|390.1|387.3|390.02|387.22|0
1629937140000|2021-08-26 00:19:00|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1629937150000|2021-08-26 00:19:10|390.02|387.22|389.86|387.06|390.02|387.22|389.86|387.06|0
1629937190000|2021-08-26 00:19:50|390.02|387.22|390.02|387.22|390.02|387.22|390.02|387.22|0
1629937200000|2021-08-26 00:20:00|390.19|387.39|390.02|387.22|390.19|387.39|390.02|387.22|0
1629937210000|2021-08-26 00:20:10|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1629937220000|2021-08-26 00:20:20|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1629937230000|2021-08-26 00:20:30|389.77|386.97|389.77|386.97|389.86|387.06|389.77|386.97|0
1629937240000|2021-08-26 00:20:40|389.86|387.06|390.02|387.22|390.02|387.22|389.86|387.06|0
1629937250000|2021-08-26 00:20:50|389.86|387.06|390.02|387.22|390.02|387.22|389.86|387.06|0
1629937260000|2021-08-26 00:21:00|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1629937290000|2021-08-26 00:21:30|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1629937340000|2021-08-26 00:22:20|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1629937350000|2021-08-26 00:22:30|389.69|386.89|389.53|386.73|389.69|386.89|389.53|386.73|0
1629937370000|2021-08-26 00:22:50|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1629937380000|2021-08-26 00:23:00|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1629937390000|2021-08-26 00:23:10|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1629937400000|2021-08-26 00:23:20|388.87|386.07|389.03|386.23|389.03|386.23|388.87|386.07|0
1629937430000|2021-08-26 00:23:50|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1629937440000|2021-08-26 00:24:00|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1629937450000|2021-08-26 00:24:10|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1629937470000|2021-08-26 00:24:30|388.7|385.9|388.54|385.74|388.7|385.9|388.54|385.74|0
1629937480000|2021-08-26 00:24:40|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1629937500000|2021-08-26 00:25:00|388.7|385.9|388.53|385.73|388.7|385.9|388.53|385.73|0
1629937510000|2021-08-26 00:25:10|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1629937520000|2021-08-26 00:25:20|388.86|386.06|388.7|385.9|388.86|386.06|388.7|385.9|0
1629937530000|2021-08-26 00:25:30|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1629937540000|2021-08-26 00:25:40|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1629937550000|2021-08-26 00:25:50|388.2|385.4|388.04|385.24|388.2|385.4|388.04|385.24|0
1629937560000|2021-08-26 00:26:00|388.37|385.57|388.37|385.57|388.37|385.57|388.2|385.4|0
1629937570000|2021-08-26 00:26:10|388.2|385.4|388.28|385.48|388.37|385.57|388.2|385.4|0
1629937580000|2021-08-26 00:26:20|388.2|385.4|388.37|385.57|388.37|385.57|388.2|385.4|0
1629937590000|2021-08-26 00:26:30|388.2|385.4|388.53|385.73|388.53|385.73|388.2|385.4|0
1629937600000|2021-08-26 00:26:40|388.37|385.57|388.53|385.73|388.53|385.73|388.37|385.57|0
1629937620000|2021-08-26 00:27:00|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1629937630000|2021-08-26 00:27:10|388.45|385.65|388.37|385.57|388.45|385.65|388.37|385.57|0
1629937640000|2021-08-26 00:27:20|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1629937650000|2021-08-26 00:27:30|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1629937660000|2021-08-26 00:27:40|388.53|385.73|388.61|385.81|388.7|385.9|388.53|385.73|0
1629937670000|2021-08-26 00:27:50|388.7|385.9|388.86|386.06|388.86|386.06|388.7|385.9|0
1629937700000|2021-08-26 00:28:20|389.03|386.23|388.86|386.06|389.03|386.23|388.86|386.06|0
1629937720000|2021-08-26 00:28:40|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1629937730000|2021-08-26 00:28:50|388.86|386.06|388.86|386.06|388.94|386.14|388.86|386.06|0
1629937750000|2021-08-26 00:29:10|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1629937790000|2021-08-26 00:29:50|388.94|386.14|389.03|386.23|389.03|386.23|388.94|386.14|0
1629937800000|2021-08-26 00:30:00|388.94|386.14|388.86|386.06|389.03|386.23|388.86|386.06|0
1629937820000|2021-08-26 00:30:20|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1629937830000|2021-08-26 00:30:30|388.61|385.81|388.7|385.9|388.7|385.9|388.53|385.73|0
1629937850000|2021-08-26 00:30:50|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1629937860000|2021-08-26 00:31:00|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1629937870000|2021-08-26 00:31:10|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1629937880000|2021-08-26 00:31:20|388.7|385.9|388.86|386.06|388.86|386.06|388.7|385.9|0
1629937890000|2021-08-26 00:31:30|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1629937920000|2021-08-26 00:32:00|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1629937930000|2021-08-26 00:32:10|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1629937970000|2021-08-26 00:32:50|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1629938030000|2021-08-26 00:33:50|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1629938050000|2021-08-26 00:34:10|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1629938110000|2021-08-26 00:35:10|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1629938130000|2021-08-26 00:35:30|389.19|386.39|389.36|386.56|389.36|386.56|389.19|386.39|0
1629938150000|2021-08-26 00:35:50|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1629938160000|2021-08-26 00:36:00|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1629938180000|2021-08-26 00:36:20|389.35|386.55|389.35|386.55|389.35|386.55|389.35|386.55|0
1629938190000|2021-08-26 00:36:30|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1629938200000|2021-08-26 00:36:40|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1629938210000|2021-08-26 00:36:50|389.35|386.55|389.35|386.55|389.35|386.55|389.35|386.55|0
1629938220000|2021-08-26 00:37:00|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1629938230000|2021-08-26 00:37:10|389.35|386.55|389.35|386.55|389.35|386.55|389.27|386.47|0
1629938240000|2021-08-26 00:37:20|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1629938290000|2021-08-26 00:38:10|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1629938340000|2021-08-26 00:39:00|388.86|386.06|388.69|385.89|388.86|386.06|388.69|385.89|0
1629938350000|2021-08-26 00:39:10|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1629938360000|2021-08-26 00:39:20|388.69|385.89|388.86|386.06|388.86|386.06|388.69|385.89|0
1629938370000|2021-08-26 00:39:30|388.77|385.97|388.69|385.89|388.77|385.97|388.69|385.89|0
1629938410000|2021-08-26 00:40:10|388.53|385.73|388.53|385.73|388.61|385.81|388.53|385.73|0
1629938420000|2021-08-26 00:40:20|388.69|385.89|388.69|385.89|388.69|385.89|388.53|385.73|0
1629938430000|2021-08-26 00:40:30|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1629938440000|2021-08-26 00:40:40|388.69|385.89|388.61|385.81|388.69|385.89|388.61|385.81|0
1629938450000|2021-08-26 00:40:50|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1629938470000|2021-08-26 00:41:10|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629938480000|2021-08-26 00:41:20|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1629938510000|2021-08-26 00:41:50|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629938570000|2021-08-26 00:42:50|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1629938600000|2021-08-26 00:43:20|389.02|386.22|388.86|386.06|389.02|386.22|388.86|386.06|0
1629938610000|2021-08-26 00:43:30|389.02|386.22|389.02|386.22|389.02|386.22|388.86|386.06|0
1629938640000|2021-08-26 00:44:00|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1629938670000|2021-08-26 00:44:30|389.02|386.22|388.86|386.06|389.02|386.22|388.86|386.06|0
1629938680000|2021-08-26 00:44:40|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1629938700000|2021-08-26 00:45:00|388.94|386.14|388.86|386.06|388.94|386.14|388.86|386.06|0
1629938710000|2021-08-26 00:45:10|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1629938730000|2021-08-26 00:45:30|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1629938740000|2021-08-26 00:45:40|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1629938760000|2021-08-26 00:46:00|389.19|386.39|389.19|386.39|389.19|386.39|389.02|386.22|0
1629938770000|2021-08-26 00:46:10|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1629938780000|2021-08-26 00:46:20|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1629938790000|2021-08-26 00:46:30|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629938800000|2021-08-26 00:46:40|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1629938820000|2021-08-26 00:47:00|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629938830000|2021-08-26 00:47:10|388.53|385.73|388.69|385.89|388.69|385.89|388.53|385.73|0
1629938860000|2021-08-26 00:47:40|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1629938880000|2021-08-26 00:48:00|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629938890000|2021-08-26 00:48:10|388.53|385.73|388.69|385.89|388.69|385.89|388.53|385.73|0
1629938910000|2021-08-26 00:48:30|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1629938940000|2021-08-26 00:49:00|388.93|386.13|388.85|386.05|389.02|386.22|388.85|386.05|0
1629938950000|2021-08-26 00:49:10|388.69|385.89|388.69|385.89|388.85|386.05|388.69|385.89|0
1629938960000|2021-08-26 00:49:20|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1629938970000|2021-08-26 00:49:30|388.69|385.89|388.85|386.05|388.85|386.05|388.69|385.89|0
1629938980000|2021-08-26 00:49:40|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629939030000|2021-08-26 00:50:30|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1629939040000|2021-08-26 00:50:40|388.69|385.89|388.52|385.72|388.69|385.89|388.52|385.72|0
1629939060000|2021-08-26 00:51:00|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629939090000|2021-08-26 00:51:30|388.52|385.72|388.69|385.89|388.69|385.89|388.52|385.72|0
1629939110000|2021-08-26 00:51:50|388.52|385.72|388.69|385.89|388.69|385.89|388.52|385.72|0
1629939140000|2021-08-26 00:52:20|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1629939150000|2021-08-26 00:52:30|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629939210000|2021-08-26 00:53:30|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1629939220000|2021-08-26 00:53:40|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629939240000|2021-08-26 00:54:00|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1629939250000|2021-08-26 00:54:10|388.69|385.89|388.52|385.72|388.69|385.89|388.52|385.72|0
1629939260000|2021-08-26 00:54:20|388.6|385.8|388.6|385.8|388.69|385.89|388.52|385.72|0
1629939270000|2021-08-26 00:54:30|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629939280000|2021-08-26 00:54:40|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1629939290000|2021-08-26 00:54:50|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629939300000|2021-08-26 00:55:00|388.6|385.8|388.52|385.72|388.6|385.8|388.52|385.72|0
1629939350000|2021-08-26 00:55:50|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1629939440000|2021-08-26 00:57:20|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1629939460000|2021-08-26 00:57:40|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1629939490000|2021-08-26 00:58:10|388.93|386.13|388.85|386.05|388.93|386.13|388.85|386.05|0
1629939540000|2021-08-26 00:59:00|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1629939550000|2021-08-26 00:59:10|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1629939580000|2021-08-26 00:59:40|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1629939600000|2021-08-26 01:00:00|388.85|386.05|388.69|385.89|388.85|386.05|388.69|385.89|0
1629939610000|2021-08-26 01:00:10|388.68|385.88|388.68|385.88|388.68|385.88|388.68|385.88|0
1629939620000|2021-08-26 01:00:20|388.85|386.05|388.68|385.88|388.85|386.05|388.68|385.88|0
1629939630000|2021-08-26 01:00:30|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1629939660000|2021-08-26 01:01:00|388.68|385.88|388.68|385.88|388.68|385.88|388.68|385.88|0
1629939690000|2021-08-26 01:01:30|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1629939710000|2021-08-26 01:01:50|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1629939720000|2021-08-26 01:02:00|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1629939730000|2021-08-26 01:02:10|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1629939750000|2021-08-26 01:02:30|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1629939780000|2021-08-26 01:03:00|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1629939790000|2021-08-26 01:03:10|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1629939840000|2021-08-26 01:04:00|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1629939920000|2021-08-26 01:05:20|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1629939960000|2021-08-26 01:06:00|388.68|385.88|388.68|385.88|388.68|385.88|388.68|385.88|0
1629939970000|2021-08-26 01:06:10|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1629939990000|2021-08-26 01:06:30|388.43|385.63|388.35|385.55|388.43|385.63|388.35|385.55|0
1629940040000|2021-08-26 01:07:20|388.52|385.72|388.35|385.55|388.52|385.72|388.35|385.55|0
1629940120000|2021-08-26 01:08:40|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1629940130000|2021-08-26 01:08:50|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1629940140000|2021-08-26 01:09:00|387.86|385.06|387.53|384.73|387.86|385.06|387.53|384.73|0
1629940150000|2021-08-26 01:09:10|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1629940190000|2021-08-26 01:09:50|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1629940200000|2021-08-26 01:10:00|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629940210000|2021-08-26 01:10:10|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1629940220000|2021-08-26 01:10:20|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629940230000|2021-08-26 01:10:30|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1629940240000|2021-08-26 01:10:40|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1629940270000|2021-08-26 01:11:10|387.2|384.4|387.28|384.48|387.28|384.48|387.2|384.4|0
1629940280000|2021-08-26 01:11:20|387.2|384.4|387.03|384.23|387.2|384.4|387.03|384.23|0
1629940290000|2021-08-26 01:11:30|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1629940330000|2021-08-26 01:12:10|387.36|384.56|387.28|384.48|387.36|384.56|387.28|384.48|0
1629940340000|2021-08-26 01:12:20|387.2|384.4|387.2|384.4|387.28|384.48|387.2|384.4|0
1629940350000|2021-08-26 01:12:30|387.28|384.48|387.36|384.56|387.36|384.56|387.28|384.48|0
1629940370000|2021-08-26 01:12:50|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1629940390000|2021-08-26 01:13:10|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1629940400000|2021-08-26 01:13:20|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1629940420000|2021-08-26 01:13:40|387.69|384.89|387.53|384.73|387.69|384.89|387.53|384.73|0
1629940450000|2021-08-26 01:14:10|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1629940460000|2021-08-26 01:14:20|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1629940470000|2021-08-26 01:14:30|387.36|384.56|387.53|384.73|387.53|384.73|387.36|384.56|0
1629940500000|2021-08-26 01:15:00|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1629940510000|2021-08-26 01:15:10|387.2|384.4|387.52|384.72|387.52|384.72|387.2|384.4|0
1629940530000|2021-08-26 01:15:30|387.69|384.89|386.54|383.74|387.69|384.89|386.54|383.74|0
1629940540000|2021-08-26 01:15:40|386.7|383.9|386.87|384.07|386.87|384.07|386.7|383.9|0
1629940560000|2021-08-26 01:16:00|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629940570000|2021-08-26 01:16:10|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1629940580000|2021-08-26 01:16:20|386.95|384.15|386.87|384.07|386.95|384.15|386.87|384.07|0
1629940600000|2021-08-26 01:16:40|386.7|383.9|386.87|384.07|386.87|384.07|386.7|383.9|0
1629940610000|2021-08-26 01:16:50|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629940620000|2021-08-26 01:17:00|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1629940650000|2021-08-26 01:17:30|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629940670000|2021-08-26 01:17:50|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1629940680000|2021-08-26 01:18:00|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629940730000|2021-08-26 01:18:50|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1629940740000|2021-08-26 01:19:00|386.37|383.57|386.54|383.74|386.54|383.74|386.37|383.57|0
1629940750000|2021-08-26 01:19:10|386.37|383.57|386.45|383.65|386.54|383.74|386.37|383.57|0
1629940760000|2021-08-26 01:19:20|386.37|383.57|386.54|383.74|386.54|383.74|386.37|383.57|0
1629940780000|2021-08-26 01:19:40|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629940790000|2021-08-26 01:19:50|386.62|383.82|386.87|384.07|386.87|384.07|386.62|383.82|0
1629940800000|2021-08-26 01:20:00|386.7|383.9|386.7|383.9|386.87|384.07|386.7|383.9|0
1629940830000|2021-08-26 01:20:30|386.87|384.07|386.7|383.9|386.87|384.07|386.7|383.9|0
1629940840000|2021-08-26 01:20:40|386.87|384.07|386.87|384.07|386.87|384.07|386.7|383.9|0
1629940850000|2021-08-26 01:20:50|386.78|383.98|386.7|383.9|386.78|383.98|386.7|383.9|0
1629940870000|2021-08-26 01:21:10|386.87|384.07|386.7|383.9|386.87|384.07|386.7|383.9|0
1629940890000|2021-08-26 01:21:30|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1629940900000|2021-08-26 01:21:40|386.78|383.98|386.87|384.07|386.87|384.07|386.78|383.98|0
1629940920000|2021-08-26 01:22:00|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629940930000|2021-08-26 01:22:10|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1629940940000|2021-08-26 01:22:20|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629940950000|2021-08-26 01:22:30|387.11|384.31|387.03|384.23|387.2|384.4|387.03|384.23|0
1629940960000|2021-08-26 01:22:40|386.94|384.14|387.03|384.23|387.03|384.23|386.94|384.14|0
1629940980000|2021-08-26 01:23:00|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1629940990000|2021-08-26 01:23:10|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629941000000|2021-08-26 01:23:20|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1629941010000|2021-08-26 01:23:30|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1629941020000|2021-08-26 01:23:40|386.54|383.74|386.37|383.57|386.54|383.74|386.37|383.57|0
1629941030000|2021-08-26 01:23:50|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1629941040000|2021-08-26 01:24:00|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629941070000|2021-08-26 01:24:30|386.53|383.73|386.7|383.9|386.7|383.9|386.53|383.73|0
1629941080000|2021-08-26 01:24:40|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1629941090000|2021-08-26 01:24:50|386.86|384.06|386.7|383.9|386.86|384.06|386.7|383.9|0
1629941140000|2021-08-26 01:25:40|386.86|384.06|386.7|383.9|386.86|384.06|386.7|383.9|0
1629941170000|2021-08-26 01:26:10|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1629941190000|2021-08-26 01:26:30|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629941200000|2021-08-26 01:26:40|386.86|384.06|386.7|383.9|386.86|384.06|386.7|383.9|0
1629941270000|2021-08-26 01:27:50|386.86|384.06|387.03|384.23|387.03|384.23|386.86|384.06|0
1629941280000|2021-08-26 01:28:00|386.86|384.06|387.03|384.23|387.03|384.23|386.86|384.06|0
1629941290000|2021-08-26 01:28:10|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1629941300000|2021-08-26 01:28:20|386.94|384.14|386.86|384.06|386.94|384.14|386.86|384.06|0
1629941310000|2021-08-26 01:28:30|386.7|383.9|386.86|384.06|386.86|384.06|386.7|383.9|0
1629941330000|2021-08-26 01:28:50|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1629941360000|2021-08-26 01:29:20|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1629941390000|2021-08-26 01:29:50|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629941400000|2021-08-26 01:30:00|386.86|384.06|386.86|384.06|387.03|384.23|386.86|384.06|0
1629941420000|2021-08-26 01:30:20|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629941430000|2021-08-26 01:30:30|386.86|384.06|386.7|383.9|386.86|384.06|386.7|383.9|0
1629941440000|2021-08-26 01:30:40|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1629941480000|2021-08-26 01:31:20|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629941490000|2021-08-26 01:31:30|386.53|383.73|386.7|383.9|386.7|383.9|386.53|383.73|0
1629941500000|2021-08-26 01:31:40|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1629941510000|2021-08-26 01:31:50|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629941520000|2021-08-26 01:32:00|386.53|383.73|386.37|383.57|386.53|383.73|386.37|383.57|0
1629941540000|2021-08-26 01:32:20|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1629941550000|2021-08-26 01:32:30|386.37|383.57|386.37|383.57|386.53|383.73|386.37|383.57|0
1629941560000|2021-08-26 01:32:40|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1629941570000|2021-08-26 01:32:50|386.37|383.57|386.53|383.73|386.53|383.73|386.37|383.57|0
1629941580000|2021-08-26 01:33:00|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1629941590000|2021-08-26 01:33:10|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629941600000|2021-08-26 01:33:20|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1629941610000|2021-08-26 01:33:30|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629941630000|2021-08-26 01:33:50|386.04|383.24|386.04|383.24|386.2|383.4|386.04|383.24|0
1629941640000|2021-08-26 01:34:00|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1629941650000|2021-08-26 01:34:10|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1629941660000|2021-08-26 01:34:20|385.87|383.07|385.71|382.91|385.87|383.07|385.71|382.91|0
1629941670000|2021-08-26 01:34:30|385.87|383.07|385.71|382.91|385.87|383.07|385.71|382.91|0
1629941680000|2021-08-26 01:34:40|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1629941690000|2021-08-26 01:34:50|385.38|382.58|385.54|382.74|385.54|382.74|385.38|382.58|0
1629941700000|2021-08-26 01:35:00|385.38|382.58|385.38|382.58|385.38|382.58|385.05|382.25|0
1629941710000|2021-08-26 01:35:10|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1629941720000|2021-08-26 01:35:20|385.38|382.58|385.21|382.41|385.38|382.58|385.21|382.41|0
1629941750000|2021-08-26 01:35:50|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1629941780000|2021-08-26 01:36:20|385.54|382.74|385.54|382.74|385.54|382.74|385.38|382.58|0
1629941790000|2021-08-26 01:36:30|385.38|382.58|385.71|382.91|385.71|382.91|385.38|382.58|0
1629941800000|2021-08-26 01:36:40|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1629941810000|2021-08-26 01:36:50|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1629941820000|2021-08-26 01:37:00|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1629941860000|2021-08-26 01:37:40|385.38|382.58|385.54|382.74|385.54|382.74|385.38|382.58|0
1629941870000|2021-08-26 01:37:50|385.62|382.82|385.71|382.91|385.71|382.91|385.62|382.82|0
1629941880000|2021-08-26 01:38:00|385.54|382.74|385.87|383.07|385.87|383.07|385.54|382.74|0
1629941900000|2021-08-26 01:38:20|386.03|383.23|385.95|383.15|386.03|383.23|385.87|383.07|0
1629941910000|2021-08-26 01:38:30|385.87|383.07|386.03|383.23|386.03|383.23|385.87|383.07|0
1629941930000|2021-08-26 01:38:50|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629941940000|2021-08-26 01:39:00|386.11|383.31|386.03|383.23|386.11|383.31|386.03|383.23|0
1629941950000|2021-08-26 01:39:10|386.2|383.4|386.2|383.4|386.2|383.4|386.03|383.23|0
1629941970000|2021-08-26 01:39:30|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1629941990000|2021-08-26 01:39:50|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629942040000|2021-08-26 01:40:40|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1629942060000|2021-08-26 01:41:00|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629942110000|2021-08-26 01:41:50|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1629942150000|2021-08-26 01:42:30|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1629942160000|2021-08-26 01:42:40|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1629942180000|2021-08-26 01:43:00|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1629942190000|2021-08-26 01:43:10|386.03|383.23|386.03|383.23|386.03|383.23|385.87|383.07|0
1629942200000|2021-08-26 01:43:20|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1629942210000|2021-08-26 01:43:30|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1629942240000|2021-08-26 01:44:00|386.2|383.4|386.03|383.23|386.2|383.4|386.03|383.23|0
1629942250000|2021-08-26 01:44:10|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629942260000|2021-08-26 01:44:20|386.03|383.23|386.2|383.4|386.2|383.4|386.03|383.23|0
1629942270000|2021-08-26 01:44:30|386.03|383.23|386.03|383.23|386.2|383.4|386.03|383.23|0
1629942300000|2021-08-26 01:45:00|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629942310000|2021-08-26 01:45:10|386.11|383.31|386.2|383.4|386.2|383.4|386.03|383.23|0
1629942320000|2021-08-26 01:45:20|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1629942330000|2021-08-26 01:45:30|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629942340000|2021-08-26 01:45:40|386.11|383.31|386.03|383.23|386.2|383.4|386.03|383.23|0
1629942350000|2021-08-26 01:45:50|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1629942360000|2021-08-26 01:46:00|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1629942400000|2021-08-26 01:46:40|386.2|383.4|386.2|383.4|386.27|383.47|386.2|383.4|0
1629942410000|2021-08-26 01:46:50|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629942420000|2021-08-26 01:47:00|386.36|383.56|386.2|383.4|386.36|383.56|386.2|383.4|0
1629942440000|2021-08-26 01:47:20|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1629942450000|2021-08-26 01:47:30|386.27|383.47|386.2|383.4|386.27|383.47|386.2|383.4|0
1629942510000|2021-08-26 01:48:30|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1629942550000|2021-08-26 01:49:10|386.44|383.64|386.52|383.72|386.52|383.72|386.44|383.64|0
1629942580000|2021-08-26 01:49:40|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1629942590000|2021-08-26 01:49:50|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1629942610000|2021-08-26 01:50:10|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1629942630000|2021-08-26 01:50:30|386.85|384.05|386.69|383.89|386.85|384.05|386.69|383.89|0
1629942640000|2021-08-26 01:50:40|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1629942650000|2021-08-26 01:50:50|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1629942660000|2021-08-26 01:51:00|387.18|384.38|387.18|384.38|387.18|384.38|387.02|384.22|0
1629942670000|2021-08-26 01:51:10|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1629942680000|2021-08-26 01:51:20|387.51|384.71|387.35|384.55|387.51|384.71|387.35|384.55|0
1629942690000|2021-08-26 01:51:30|387.43|384.63|387.43|384.63|387.43|384.63|387.43|384.63|0
1629942700000|2021-08-26 01:51:40|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1629942710000|2021-08-26 01:51:50|387.68|384.88|387.68|384.88|387.68|384.88|387.68|384.88|0
1629942720000|2021-08-26 01:52:00|387.84|385.04|387.68|384.88|387.84|385.04|387.68|384.88|0
1629942730000|2021-08-26 01:52:10|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1629942780000|2021-08-26 01:53:00|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1629942810000|2021-08-26 01:53:30|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1629942820000|2021-08-26 01:53:40|387.35|384.55|387.18|384.38|387.35|384.55|387.18|384.38|0
1629942830000|2021-08-26 01:53:50|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1629942860000|2021-08-26 01:54:20|387.51|384.71|387.35|384.55|387.51|384.71|387.35|384.55|0
1629942870000|2021-08-26 01:54:30|387.51|384.71|387.35|384.55|387.51|384.71|387.35|384.55|0
1629942890000|2021-08-26 01:54:50|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1629942900000|2021-08-26 01:55:00|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1629942920000|2021-08-26 01:55:20|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1629942930000|2021-08-26 01:55:30|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1629942940000|2021-08-26 01:55:40|387.02|384.22|387.18|384.38|387.18|384.38|387.02|384.22|0
1629942950000|2021-08-26 01:55:50|387.1|384.3|387.18|384.38|387.18|384.38|387.1|384.3|0
1629942960000|2021-08-26 01:56:00|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1629942980000|2021-08-26 01:56:20|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1629943030000|2021-08-26 01:57:10|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1629943040000|2021-08-26 01:57:20|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1629943050000|2021-08-26 01:57:30|386.69|383.89|386.85|384.05|386.85|384.05|386.69|383.89|0
1629943060000|2021-08-26 01:57:40|386.76|383.96|386.69|383.89|386.76|383.96|386.69|383.89|0
1629943070000|2021-08-26 01:57:50|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629943080000|2021-08-26 01:58:00|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1629943090000|2021-08-26 01:58:10|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1629943100000|2021-08-26 01:58:20|386.69|383.89|386.85|384.05|386.85|384.05|386.69|383.89|0
1629943120000|2021-08-26 01:58:40|386.69|383.89|386.85|384.05|386.85|384.05|386.69|383.89|0
1629943130000|2021-08-26 01:58:50|386.76|383.96|386.69|383.89|386.85|384.05|386.69|383.89|0
1629943140000|2021-08-26 01:59:00|386.85|384.05|386.69|383.89|386.85|384.05|386.69|383.89|0
1629943160000|2021-08-26 01:59:20|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1629943180000|2021-08-26 01:59:40|386.52|383.72|386.52|383.72|386.52|383.72|386.52|383.72|0
1629943200000|2021-08-26 02:00:00|386.68|383.88|386.85|384.05|386.85|384.05|386.68|383.88|0
1629943210000|2021-08-26 02:00:10|386.68|383.88|386.85|384.05|386.85|384.05|386.68|383.88|0
1629943220000|2021-08-26 02:00:20|387.01|384.21|386.85|384.05|387.01|384.21|386.85|384.05|0
1629943230000|2021-08-26 02:00:30|387.01|384.21|387.01|384.21|387.01|384.21|386.93|384.13|0
1629943240000|2021-08-26 02:00:40|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1629943250000|2021-08-26 02:00:50|386.76|383.96|386.85|384.05|386.85|384.05|386.68|383.88|0
1629943260000|2021-08-26 02:01:00|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1629943280000|2021-08-26 02:01:20|386.52|383.72|386.52|383.72|386.52|383.72|386.52|383.72|0
1629943300000|2021-08-26 02:01:40|386.6|383.8|386.6|383.8|386.68|383.88|386.6|383.8|0
1629943310000|2021-08-26 02:01:50|386.68|383.88|386.52|383.72|386.68|383.88|386.52|383.72|0
1629943320000|2021-08-26 02:02:00|386.43|383.63|386.35|383.55|386.43|383.63|386.35|383.55|0
1629943350000|2021-08-26 02:02:30|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1629943360000|2021-08-26 02:02:40|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629943370000|2021-08-26 02:02:50|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1629943390000|2021-08-26 02:03:10|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1629943410000|2021-08-26 02:03:30|386.27|383.47|386.19|383.39|386.27|383.47|386.19|383.39|0
1629943440000|2021-08-26 02:04:00|386.02|383.22|386.19|383.39|386.19|383.39|386.02|383.22|0
1629943460000|2021-08-26 02:04:20|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1629943470000|2021-08-26 02:04:30|385.86|383.06|386.02|383.22|386.02|383.22|385.86|383.06|0
1629943510000|2021-08-26 02:05:10|385.86|383.06|386.02|383.22|386.02|383.22|385.86|383.06|0
1629943520000|2021-08-26 02:05:20|385.86|383.06|386.02|383.22|386.02|383.22|385.86|383.06|0
1629943560000|2021-08-26 02:06:00|385.94|383.14|385.69|382.89|385.94|383.14|385.69|382.89|0
1629943580000|2021-08-26 02:06:20|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1629943590000|2021-08-26 02:06:30|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1629943600000|2021-08-26 02:06:40|385.69|382.89|385.69|382.89|385.86|383.06|385.69|382.89|0
1629943620000|2021-08-26 02:07:00|385.36|382.56|385.2|382.4|385.36|382.56|385.03|382.23|0
1629943630000|2021-08-26 02:07:10|385.03|382.23|384.71|381.91|385.03|382.23|384.71|381.91|0
1629943640000|2021-08-26 02:07:20|384.87|382.07|385.03|382.23|385.03|382.23|384.87|382.07|0
1629943650000|2021-08-26 02:07:30|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629943660000|2021-08-26 02:07:40|385.36|382.56|385.53|382.73|385.53|382.73|385.36|382.56|0
1629943670000|2021-08-26 02:07:50|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629943680000|2021-08-26 02:08:00|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629943690000|2021-08-26 02:08:10|385.36|382.56|385.2|382.4|385.36|382.56|385.2|382.4|0
1629943700000|2021-08-26 02:08:20|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1629943710000|2021-08-26 02:08:30|385.03|382.23|385.03|382.23|385.2|382.4|385.03|382.23|0
1629943720000|2021-08-26 02:08:40|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1629943730000|2021-08-26 02:08:50|385.03|382.23|385.03|382.23|385.03|382.23|384.87|382.07|0
1629943740000|2021-08-26 02:09:00|384.87|382.07|384.87|382.07|385.03|382.23|384.87|382.07|0
1629943750000|2021-08-26 02:09:10|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629943760000|2021-08-26 02:09:20|384.87|382.07|385.03|382.23|385.03|382.23|384.87|382.07|0
1629943770000|2021-08-26 02:09:30|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1629943780000|2021-08-26 02:09:40|384.95|382.15|385.03|382.23|385.03|382.23|384.95|382.15|0
1629943800000|2021-08-26 02:10:00|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1629943820000|2021-08-26 02:10:20|385.03|382.23|385.11|382.31|385.11|382.31|385.03|382.23|0
1629943830000|2021-08-26 02:10:30|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629943840000|2021-08-26 02:10:40|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629943850000|2021-08-26 02:10:50|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629943920000|2021-08-26 02:12:00|385.03|382.23|385.2|382.4|385.2|382.4|385.03|382.23|0
1629943930000|2021-08-26 02:12:10|385.11|382.31|385.03|382.23|385.11|382.31|385.03|382.23|0
1629943940000|2021-08-26 02:12:20|385.11|382.31|385.2|382.4|385.2|382.4|385.03|382.23|0
1629943950000|2021-08-26 02:12:30|385.11|382.31|385.11|382.31|385.11|382.31|385.03|382.23|0
1629943960000|2021-08-26 02:12:40|385.2|382.4|385.36|382.56|385.36|382.56|385.2|382.4|0
1629943980000|2021-08-26 02:13:00|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1629943990000|2021-08-26 02:13:10|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629944000000|2021-08-26 02:13:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629944020000|2021-08-26 02:13:40|385.69|382.89|385.53|382.73|385.69|382.89|385.53|382.73|0
1629944030000|2021-08-26 02:13:50|385.6|382.8|385.36|382.56|385.6|382.8|385.36|382.56|0
1629944040000|2021-08-26 02:14:00|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629944050000|2021-08-26 02:14:10|385.36|382.56|385.44|382.64|385.44|382.64|385.36|382.56|0
1629944060000|2021-08-26 02:14:20|385.53|382.73|385.44|382.64|385.53|382.73|385.36|382.56|0
1629944070000|2021-08-26 02:14:30|385.53|382.73|385.36|382.56|385.53|382.73|385.36|382.56|0
1629944080000|2021-08-26 02:14:40|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629944090000|2021-08-26 02:14:50|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629944100000|2021-08-26 02:15:00|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1629944110000|2021-08-26 02:15:10|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1629944120000|2021-08-26 02:15:20|385.53|382.73|385.52|382.72|385.53|382.73|385.52|382.72|0
1629944130000|2021-08-26 02:15:30|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1629944140000|2021-08-26 02:15:40|385.27|382.47|385.2|382.4|385.27|382.47|385.2|382.4|0
1629944160000|2021-08-26 02:16:00|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629944170000|2021-08-26 02:16:10|384.87|382.07|385.03|382.23|385.03|382.23|384.87|382.07|0
1629944180000|2021-08-26 02:16:20|384.87|382.07|385.03|382.23|385.03|382.23|384.87|382.07|0
1629944200000|2021-08-26 02:16:40|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1629944230000|2021-08-26 02:17:10|385.27|382.47|385.11|382.31|385.27|382.47|385.11|382.31|0
1629944240000|2021-08-26 02:17:20|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629944260000|2021-08-26 02:17:40|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1629944270000|2021-08-26 02:17:50|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629944280000|2021-08-26 02:18:00|384.87|382.07|385.03|382.23|385.03|382.23|384.87|382.07|0
1629944370000|2021-08-26 02:19:30|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629944410000|2021-08-26 02:20:10|385.03|382.23|385.11|382.31|385.11|382.31|385.03|382.23|0
1629944420000|2021-08-26 02:20:20|385.03|382.23|385.11|382.31|385.11|382.31|385.03|382.23|0
1629944430000|2021-08-26 02:20:30|385.03|382.23|385.19|382.39|385.19|382.39|385.03|382.23|0
1629944450000|2021-08-26 02:20:50|385.03|382.23|385.19|382.39|385.19|382.39|385.03|382.23|0
1629944460000|2021-08-26 02:21:00|385.03|382.23|385.11|382.31|385.11|382.31|385.03|382.23|0
1629944470000|2021-08-26 02:21:10|385.19|382.39|385.19|382.39|385.19|382.39|385.11|382.31|0
1629944490000|2021-08-26 02:21:30|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629944500000|2021-08-26 02:21:40|385.19|382.39|385.11|382.31|385.19|382.39|385.11|382.31|0
1629944510000|2021-08-26 02:21:50|385.19|382.39|385.03|382.23|385.19|382.39|385.03|382.23|0
1629944520000|2021-08-26 02:22:00|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1629944540000|2021-08-26 02:22:20|385.03|382.23|385.03|382.23|385.19|382.39|385.03|382.23|0
1629944560000|2021-08-26 02:22:40|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629944630000|2021-08-26 02:23:50|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1629944640000|2021-08-26 02:24:00|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629944650000|2021-08-26 02:24:10|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1629944670000|2021-08-26 02:24:30|384.53|381.73|384.7|381.9|384.7|381.9|384.53|381.73|0
1629944680000|2021-08-26 02:24:40|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629944690000|2021-08-26 02:24:50|384.7|381.9|384.7|381.9|384.7|381.9|384.61|381.81|0
1629944720000|2021-08-26 02:25:20|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629944730000|2021-08-26 02:25:30|384.78|381.98|384.86|382.06|384.86|382.06|384.78|381.98|0
1629944740000|2021-08-26 02:25:40|385.03|382.23|384.86|382.06|385.03|382.23|384.86|382.06|0
1629944750000|2021-08-26 02:25:50|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1629944790000|2021-08-26 02:26:30|384.94|382.14|385.03|382.23|385.03|382.23|384.94|382.14|0
1629944800000|2021-08-26 02:26:40|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629944810000|2021-08-26 02:26:50|384.7|381.9|384.78|381.98|384.78|381.98|384.7|381.9|0
1629944820000|2021-08-26 02:27:00|384.86|382.06|384.86|382.06|384.86|382.06|384.7|381.9|0
1629944830000|2021-08-26 02:27:10|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1629944860000|2021-08-26 02:27:40|384.78|381.98|384.7|381.9|384.78|381.98|384.7|381.9|0
1629944870000|2021-08-26 02:27:50|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629944880000|2021-08-26 02:28:00|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1629944890000|2021-08-26 02:28:10|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629944920000|2021-08-26 02:28:40|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1629944940000|2021-08-26 02:29:00|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629944990000|2021-08-26 02:29:50|384.37|381.57|384.37|381.57|384.53|381.73|384.37|381.57|0
1629945000000|2021-08-26 02:30:00|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629945010000|2021-08-26 02:30:10|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629945030000|2021-08-26 02:30:30|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1629945070000|2021-08-26 02:31:10|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629945080000|2021-08-26 02:31:20|384.2|381.4|384.37|381.57|384.37|381.57|384.2|381.4|0
1629945090000|2021-08-26 02:31:30|384.2|381.4|384.37|381.57|384.37|381.57|384.2|381.4|0
1629945100000|2021-08-26 02:31:40|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1629945110000|2021-08-26 02:31:50|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629945120000|2021-08-26 02:32:00|384.2|381.4|384.37|381.57|384.37|381.57|384.2|381.4|0
1629945140000|2021-08-26 02:32:20|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629945180000|2021-08-26 02:33:00|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1629945210000|2021-08-26 02:33:30|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629945240000|2021-08-26 02:34:00|384.44|381.64|384.44|381.64|384.44|381.64|384.37|381.57|0
1629945250000|2021-08-26 02:34:10|384.37|381.57|384.53|381.73|384.53|381.73|384.37|381.57|0
1629945260000|2021-08-26 02:34:20|384.44|381.64|384.53|381.73|384.53|381.73|384.44|381.64|0
1629945270000|2021-08-26 02:34:30|384.37|381.57|384.37|381.57|384.44|381.64|384.37|381.57|0
1629945280000|2021-08-26 02:34:40|384.53|381.73|384.69|381.89|384.69|381.89|384.53|381.73|0
1629945290000|2021-08-26 02:34:50|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629945300000|2021-08-26 02:35:00|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629945310000|2021-08-26 02:35:10|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629945330000|2021-08-26 02:35:30|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629945340000|2021-08-26 02:35:40|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629945360000|2021-08-26 02:36:00|384.69|381.89|384.53|381.73|384.69|381.89|384.53|381.73|0
1629945370000|2021-08-26 02:36:10|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1629945380000|2021-08-26 02:36:20|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629945450000|2021-08-26 02:37:30|384.86|382.06|384.69|381.89|384.86|382.06|384.69|381.89|0
1629945460000|2021-08-26 02:37:40|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629945470000|2021-08-26 02:37:50|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1629945480000|2021-08-26 02:38:00|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629945500000|2021-08-26 02:38:20|385.02|382.22|384.86|382.06|385.02|382.22|384.86|382.06|0
1629945560000|2021-08-26 02:39:20|384.69|381.89|384.86|382.06|384.86|382.06|384.69|381.89|0
1629945570000|2021-08-26 02:39:30|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629945600000|2021-08-26 02:40:00|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629945650000|2021-08-26 02:40:50|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629945680000|2021-08-26 02:41:20|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1629945700000|2021-08-26 02:41:40|384.69|381.89|384.69|381.89|384.86|382.06|384.69|381.89|0
1629945730000|2021-08-26 02:42:10|384.53|381.73|384.69|381.89|384.69|381.89|384.53|381.73|0
1629945740000|2021-08-26 02:42:20|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1629945770000|2021-08-26 02:42:50|384.69|381.89|384.53|381.73|384.69|381.89|384.53|381.73|0
1629945790000|2021-08-26 02:43:10|384.69|381.89|384.86|382.06|384.86|382.06|384.69|381.89|0
1629945800000|2021-08-26 02:43:20|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629945810000|2021-08-26 02:43:30|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629945820000|2021-08-26 02:43:40|384.77|381.97|384.85|382.05|384.85|382.05|384.77|381.97|0
1629945830000|2021-08-26 02:43:50|384.77|381.97|384.85|382.05|384.85|382.05|384.77|381.97|0
1629945840000|2021-08-26 02:44:00|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1629945850000|2021-08-26 02:44:10|384.77|381.97|384.85|382.05|384.85|382.05|384.77|381.97|0
1629945870000|2021-08-26 02:44:30|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1629945910000|2021-08-26 02:45:10|385.18|382.38|385.18|382.38|385.18|382.38|385.02|382.22|0
1629945930000|2021-08-26 02:45:30|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1629945940000|2021-08-26 02:45:40|385.18|382.38|385.02|382.22|385.18|382.38|385.02|382.22|0
1629945960000|2021-08-26 02:46:00|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1629945970000|2021-08-26 02:46:10|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1629946030000|2021-08-26 02:47:10|385.1|382.3|385.18|382.38|385.18|382.38|385.1|382.3|0
1629946050000|2021-08-26 02:47:30|385.26|382.46|385.18|382.38|385.35|382.55|385.18|382.38|0
1629946060000|2021-08-26 02:47:40|385.35|382.55|385.18|382.38|385.35|382.55|385.18|382.38|0
1629946070000|2021-08-26 02:47:50|385.26|382.46|385.18|382.38|385.26|382.46|385.18|382.38|0
1629946090000|2021-08-26 02:48:10|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1629946110000|2021-08-26 02:48:30|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1629946140000|2021-08-26 02:49:00|385.35|382.55|385.51|382.71|385.51|382.71|385.35|382.55|0
1629946160000|2021-08-26 02:49:20|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1629946180000|2021-08-26 02:49:40|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629946200000|2021-08-26 02:50:00|385.68|382.88|385.51|382.71|385.68|382.88|385.51|382.71|0
1629946230000|2021-08-26 02:50:30|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1629946240000|2021-08-26 02:50:40|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629946260000|2021-08-26 02:51:00|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629946270000|2021-08-26 02:51:10|385.59|382.79|385.51|382.71|385.59|382.79|385.51|382.71|0
1629946290000|2021-08-26 02:51:30|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1629946300000|2021-08-26 02:51:40|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1629946310000|2021-08-26 02:51:50|385.42|382.62|385.51|382.71|385.51|382.71|385.42|382.62|0
1629946320000|2021-08-26 02:52:00|385.59|382.79|385.59|382.79|385.59|382.79|385.51|382.71|0
1629946330000|2021-08-26 02:52:10|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629946350000|2021-08-26 02:52:30|385.34|382.54|385.51|382.71|385.51|382.71|385.34|382.54|0
1629946360000|2021-08-26 02:52:40|385.42|382.62|385.34|382.54|385.42|382.62|385.34|382.54|0
1629946390000|2021-08-26 02:53:10|385.26|382.46|385.18|382.38|385.26|382.46|385.18|382.38|0
1629946400000|2021-08-26 02:53:20|385.34|382.54|385.18|382.38|385.34|382.54|385.18|382.38|0
1629946430000|2021-08-26 02:53:50|385.26|382.46|385.18|382.38|385.26|382.46|385.18|382.38|0
1629946460000|2021-08-26 02:54:20|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1629946530000|2021-08-26 02:55:30|385.51|382.71|385.34|382.54|385.51|382.71|385.34|382.54|0
1629946540000|2021-08-26 02:55:40|385.51|382.71|385.34|382.54|385.51|382.71|385.34|382.54|0
1629946550000|2021-08-26 02:55:50|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629946560000|2021-08-26 02:56:00|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629946590000|2021-08-26 02:56:30|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629946600000|2021-08-26 02:56:40|385.59|382.79|385.51|382.71|385.59|382.79|385.51|382.71|0
1629946610000|2021-08-26 02:56:50|385.59|382.79|385.51|382.71|385.59|382.79|385.51|382.71|0
1629946620000|2021-08-26 02:57:00|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629946670000|2021-08-26 02:57:50|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629946680000|2021-08-26 02:58:00|385.59|382.79|385.51|382.71|385.59|382.79|385.51|382.71|0
1629946710000|2021-08-26 02:58:30|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1629946720000|2021-08-26 02:58:40|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629946740000|2021-08-26 02:59:00|385.59|382.79|385.51|382.71|385.59|382.79|385.51|382.71|0
1629946770000|2021-08-26 02:59:30|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629946780000|2021-08-26 02:59:40|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1629946790000|2021-08-26 02:59:50|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629946800000|2021-08-26 03:00:00|385.84|383.04|385.67|382.87|385.84|383.04|385.67|382.87|0
1629946810000|2021-08-26 03:00:10|385.75|382.95|385.67|382.87|385.75|382.95|385.67|382.87|0
1629946820000|2021-08-26 03:00:20|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1629946860000|2021-08-26 03:01:00|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629946870000|2021-08-26 03:01:10|385.75|382.95|385.67|382.87|385.75|382.95|385.67|382.87|0
1629946900000|2021-08-26 03:01:40|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1629946910000|2021-08-26 03:01:50|385.67|382.87|385.51|382.71|385.67|382.87|385.51|382.71|0
1629946980000|2021-08-26 03:03:00|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1629946990000|2021-08-26 03:03:10|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629947000000|2021-08-26 03:03:20|385.67|382.87|385.5|382.7|385.67|382.87|385.5|382.7|0
1629947020000|2021-08-26 03:03:40|385.42|382.62|385.34|382.54|385.42|382.62|385.34|382.54|0
1629947030000|2021-08-26 03:03:50|385.5|382.7|385.34|382.54|385.5|382.7|385.34|382.54|0
1629947040000|2021-08-26 03:04:00|385.5|382.7|385.34|382.54|385.5|382.7|385.34|382.54|0
1629947050000|2021-08-26 03:04:10|385.5|382.7|385.34|382.54|385.5|382.7|385.34|382.54|0
1629947060000|2021-08-26 03:04:20|385.18|382.38|385.34|382.54|385.34|382.54|385.18|382.38|0
1629947090000|2021-08-26 03:04:50|385.5|382.7|385.34|382.54|385.5|382.7|385.34|382.54|0
1629947160000|2021-08-26 03:06:00|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629947170000|2021-08-26 03:06:10|385.25|382.45|385.34|382.54|385.34|382.54|385.25|382.45|0
1629947220000|2021-08-26 03:07:00|385.25|382.45|385.17|382.37|385.25|382.45|385.17|382.37|0
1629947230000|2021-08-26 03:07:10|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1629947250000|2021-08-26 03:07:30|385.25|382.45|385.34|382.54|385.34|382.54|385.25|382.45|0
1629947270000|2021-08-26 03:07:50|385.42|382.62|385.34|382.54|385.42|382.62|385.34|382.54|0
1629947280000|2021-08-26 03:08:00|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1629947290000|2021-08-26 03:08:10|385.34|382.54|385.34|382.54|385.42|382.62|385.34|382.54|0
1629947330000|2021-08-26 03:08:50|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629947410000|2021-08-26 03:10:10|385.01|382.21|385.01|382.21|385.01|382.21|385.01|382.21|0
1629947430000|2021-08-26 03:10:30|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629947440000|2021-08-26 03:10:40|385.09|382.29|385.01|382.21|385.09|382.29|385.01|382.21|0
1629947460000|2021-08-26 03:11:00|384.92|382.12|384.92|382.12|384.92|382.12|384.92|382.12|0
1629947470000|2021-08-26 03:11:10|385.01|382.21|384.84|382.04|385.01|382.21|384.84|382.04|0
1629947500000|2021-08-26 03:11:40|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629947530000|2021-08-26 03:12:10|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629947570000|2021-08-26 03:12:50|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629947590000|2021-08-26 03:13:10|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629947600000|2021-08-26 03:13:20|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629947640000|2021-08-26 03:14:00|384.51|381.71|384.68|381.88|384.68|381.88|384.51|381.71|0
1629947650000|2021-08-26 03:14:10|384.51|381.71|384.35|381.55|384.51|381.71|384.35|381.55|0
1629947660000|2021-08-26 03:14:20|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629947680000|2021-08-26 03:14:40|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629947690000|2021-08-26 03:14:50|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629947720000|2021-08-26 03:15:20|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1629947760000|2021-08-26 03:16:00|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629947780000|2021-08-26 03:16:20|384.68|381.88|384.51|381.71|384.68|381.88|384.51|381.71|0
1629947790000|2021-08-26 03:16:30|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629947800000|2021-08-26 03:16:40|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629947840000|2021-08-26 03:17:20|384.68|381.88|384.84|382.04|384.84|382.04|384.68|381.88|0
1629947870000|2021-08-26 03:17:50|384.68|381.88|384.84|382.04|384.84|382.04|384.68|381.88|0
1629947880000|2021-08-26 03:18:00|384.68|381.88|384.84|382.04|384.84|382.04|384.68|381.88|0
1629947900000|2021-08-26 03:18:20|384.75|381.95|384.68|381.88|384.75|381.95|384.68|381.88|0
1629947920000|2021-08-26 03:18:40|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629947930000|2021-08-26 03:18:50|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1629947940000|2021-08-26 03:19:00|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629947950000|2021-08-26 03:19:10|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629947960000|2021-08-26 03:19:20|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629947980000|2021-08-26 03:19:40|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1629947990000|2021-08-26 03:19:50|384.84|382.04|384.68|381.88|384.84|382.04|384.68|381.88|0
1629948000000|2021-08-26 03:20:00|384.75|381.95|384.68|381.88|384.75|381.95|384.68|381.88|0
1629948030000|2021-08-26 03:20:30|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629948060000|2021-08-26 03:21:00|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1629948130000|2021-08-26 03:22:10|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1629948200000|2021-08-26 03:23:20|384.84|382.04|384.84|382.04|384.84|382.04|384.84|382.04|0
1629948210000|2021-08-26 03:23:30|384.67|381.87|384.84|382.04|384.84|382.04|384.67|381.87|0
1629948220000|2021-08-26 03:23:40|384.75|381.95|384.84|382.04|384.84|382.04|384.75|381.95|0
1629948270000|2021-08-26 03:24:30|385|382.2|384.92|382.12|385|382.2|384.92|382.12|0
1629948280000|2021-08-26 03:24:40|384.84|382.04|385|382.2|385|382.2|384.84|382.04|0
1629948330000|2021-08-26 03:25:30|385.08|382.28|385.17|382.37|385.17|382.37|385|382.2|0
1629948380000|2021-08-26 03:26:20|385|382.2|385|382.2|385|382.2|385|382.2|0
1629948400000|2021-08-26 03:26:40|385.17|382.37|385.17|382.37|385.17|382.37|385|382.2|0
1629948450000|2021-08-26 03:27:30|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1629948460000|2021-08-26 03:27:40|385.24|382.44|385.33|382.53|385.33|382.53|385.24|382.44|0
1629948470000|2021-08-26 03:27:50|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629948490000|2021-08-26 03:28:10|385|382.2|385|382.2|385|382.2|385|382.2|0
1629948500000|2021-08-26 03:28:20|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629948510000|2021-08-26 03:28:30|385|382.2|385|382.2|385|382.2|385|382.2|0
1629948520000|2021-08-26 03:28:40|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1629948540000|2021-08-26 03:29:00|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1629948580000|2021-08-26 03:29:40|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629948610000|2021-08-26 03:30:10|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629948620000|2021-08-26 03:30:20|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629948650000|2021-08-26 03:30:50|385.57|382.77|385.49|382.69|385.57|382.77|385.49|382.69|0
1629948660000|2021-08-26 03:31:00|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629948690000|2021-08-26 03:31:30|385.57|382.77|385.49|382.69|385.66|382.86|385.49|382.69|0
1629948730000|2021-08-26 03:32:10|385.66|382.86|385.49|382.69|385.66|382.86|385.49|382.69|0
1629948740000|2021-08-26 03:32:20|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1629948750000|2021-08-26 03:32:30|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629948760000|2021-08-26 03:32:40|385.49|382.69|385.66|382.86|385.66|382.86|385.49|382.69|0
1629948800000|2021-08-26 03:33:20|385.49|382.69|385.66|382.86|385.66|382.86|385.49|382.69|0
1629948910000|2021-08-26 03:35:10|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629948970000|2021-08-26 03:36:10|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1629949060000|2021-08-26 03:37:40|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629949090000|2021-08-26 03:38:10|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629949130000|2021-08-26 03:38:50|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629949160000|2021-08-26 03:39:20|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629949170000|2021-08-26 03:39:30|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629949180000|2021-08-26 03:39:40|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629949190000|2021-08-26 03:39:50|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629949210000|2021-08-26 03:40:10|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629949240000|2021-08-26 03:40:40|386.06|383.26|385.98|383.18|386.15|383.35|385.98|383.18|0
1629949250000|2021-08-26 03:40:50|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629949270000|2021-08-26 03:41:10|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629949280000|2021-08-26 03:41:20|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629949290000|2021-08-26 03:41:30|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629949320000|2021-08-26 03:42:00|386.06|383.26|386.15|383.35|386.15|383.35|385.98|383.18|0
1629949340000|2021-08-26 03:42:20|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629949400000|2021-08-26 03:43:20|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629949410000|2021-08-26 03:43:30|385.9|383.1|385.98|383.18|385.98|383.18|385.82|383.02|0
1629949440000|2021-08-26 03:44:00|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629949450000|2021-08-26 03:44:10|385.98|383.18|385.82|383.02|385.98|383.18|385.82|383.02|0
1629949460000|2021-08-26 03:44:20|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629949500000|2021-08-26 03:45:00|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629949550000|2021-08-26 03:45:50|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629949570000|2021-08-26 03:46:10|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629949590000|2021-08-26 03:46:30|385.73|382.93|385.82|383.02|385.82|383.02|385.73|382.93|0
1629949600000|2021-08-26 03:46:40|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629949680000|2021-08-26 03:48:00|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629949710000|2021-08-26 03:48:30|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629949720000|2021-08-26 03:48:40|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1629949730000|2021-08-26 03:48:50|385.65|382.85|385.49|382.69|385.65|382.85|385.49|382.69|0
1629949790000|2021-08-26 03:49:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1629949810000|2021-08-26 03:50:10|385.16|382.36|385.32|382.52|385.32|382.52|385.16|382.36|0
1629949840000|2021-08-26 03:50:40|385.16|382.36|385.32|382.52|385.32|382.52|385.16|382.36|0
1629949850000|2021-08-26 03:50:50|385.16|382.36|385.32|382.52|385.32|382.52|385.16|382.36|0
1629949860000|2021-08-26 03:51:00|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1629949870000|2021-08-26 03:51:10|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1629949970000|2021-08-26 03:52:50|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629949980000|2021-08-26 03:53:00|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1629949990000|2021-08-26 03:53:10|385.48|382.68|385.32|382.52|385.48|382.68|385.32|382.52|0
1629950000000|2021-08-26 03:53:20|385.48|382.68|385.65|382.85|385.65|382.85|385.48|382.68|0
1629950060000|2021-08-26 03:54:20|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629950090000|2021-08-26 03:54:50|385.65|382.85|385.48|382.68|385.65|382.85|385.48|382.68|0
1629950270000|2021-08-26 03:57:50|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629950280000|2021-08-26 03:58:00|385.56|382.76|385.65|382.85|385.65|382.85|385.56|382.76|0
1629950310000|2021-08-26 03:58:30|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629950360000|2021-08-26 03:59:20|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629950370000|2021-08-26 03:59:30|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629950400000|2021-08-26 04:00:00|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629950450000|2021-08-26 04:00:50|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1629950460000|2021-08-26 04:01:00|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1629950500000|2021-08-26 04:01:40|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629950730000|2021-08-26 04:05:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629950760000|2021-08-26 04:06:00|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629950770000|2021-08-26 04:06:10|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1629950780000|2021-08-26 04:06:20|385.64|382.84|385.81|383.01|385.81|383.01|385.64|382.84|0
1629950790000|2021-08-26 04:06:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629950810000|2021-08-26 04:06:50|385.72|382.92|385.64|382.84|385.72|382.92|385.64|382.84|0
1629950860000|2021-08-26 04:07:40|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629950870000|2021-08-26 04:07:50|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629950880000|2021-08-26 04:08:00|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629950930000|2021-08-26 04:08:50|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629950940000|2021-08-26 04:09:00|385.81|383.01|385.64|382.84|385.81|383.01|385.64|382.84|0
1629950970000|2021-08-26 04:09:30|385.72|382.92|385.81|383.01|385.81|383.01|385.72|382.92|0
1629951000000|2021-08-26 04:10:00|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1629951010000|2021-08-26 04:10:10|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1629951020000|2021-08-26 04:10:20|385.72|382.92|385.81|383.01|385.81|383.01|385.72|382.92|0
1629951030000|2021-08-26 04:10:30|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1629951040000|2021-08-26 04:10:40|385.81|383.01|385.81|383.01|385.81|383.01|385.64|382.84|0
1629951170000|2021-08-26 04:12:50|385.97|383.17|385.97|383.17|385.97|383.17|385.97|383.17|0
1629951240000|2021-08-26 04:14:00|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1629951250000|2021-08-26 04:14:10|385.97|383.17|385.97|383.17|386.13|383.33|385.97|383.17|0
1629951400000|2021-08-26 04:16:40|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1629951430000|2021-08-26 04:17:10|385.97|383.17|385.97|383.17|385.97|383.17|385.97|383.17|0
1629951440000|2021-08-26 04:17:20|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1629951480000|2021-08-26 04:18:00|385.97|383.17|385.97|383.17|385.97|383.17|385.97|383.17|0
1629951490000|2021-08-26 04:18:10|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1629951650000|2021-08-26 04:20:50|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1629951720000|2021-08-26 04:22:00|386.13|383.33|386.3|383.5|386.3|383.5|386.13|383.33|0
1629951730000|2021-08-26 04:22:10|386.21|383.41|386.13|383.33|386.21|383.41|386.13|383.33|0
1629951740000|2021-08-26 04:22:20|386.3|383.5|386.21|383.41|386.3|383.5|386.13|383.33|0
1629951750000|2021-08-26 04:22:30|386.3|383.5|386.13|383.33|386.3|383.5|385.97|383.17|0
1629951790000|2021-08-26 04:23:10|386.3|383.5|386.13|383.33|386.3|383.5|386.13|383.33|0
1629951810000|2021-08-26 04:23:30|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1629951820000|2021-08-26 04:23:40|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1629951850000|2021-08-26 04:24:10|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1629951860000|2021-08-26 04:24:20|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1629951880000|2021-08-26 04:24:40|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1629951900000|2021-08-26 04:25:00|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1629951910000|2021-08-26 04:25:10|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1629951980000|2021-08-26 04:26:20|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1629952010000|2021-08-26 04:26:50|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1629952020000|2021-08-26 04:27:00|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1629952140000|2021-08-26 04:29:00|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1629952420000|2021-08-26 04:33:40|386.46|383.66|386.46|383.66|386.46|383.66|386.46|383.66|0
1629952430000|2021-08-26 04:33:50|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1629952440000|2021-08-26 04:34:00|386.46|383.66|386.46|383.66|386.53|383.73|386.46|383.66|0
1629952450000|2021-08-26 04:34:10|386.53|383.73|386.62|383.82|386.62|383.82|386.53|383.73|0
1629952460000|2021-08-26 04:34:20|386.79|383.99|386.79|383.99|386.79|383.99|386.62|383.82|0
1629952490000|2021-08-26 04:34:50|386.78|383.98|386.62|383.82|386.78|383.98|386.62|383.82|0
1629952500000|2021-08-26 04:35:00|386.7|383.9|386.78|383.98|386.78|383.98|386.7|383.9|0
1629952520000|2021-08-26 04:35:20|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1629952620000|2021-08-26 04:37:00|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629952630000|2021-08-26 04:37:10|386.62|383.82|386.62|383.82|386.62|383.82|386.45|383.65|0
1629952640000|2021-08-26 04:37:20|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629952670000|2021-08-26 04:37:50|386.62|383.82|386.62|383.82|386.62|383.82|386.53|383.73|0
1629952830000|2021-08-26 04:40:30|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1629952840000|2021-08-26 04:40:40|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1629952850000|2021-08-26 04:40:50|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1629952860000|2021-08-26 04:41:00|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1629952970000|2021-08-26 04:42:50|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629953080000|2021-08-26 04:44:40|386.62|383.82|386.45|383.65|386.62|383.82|386.45|383.65|0
1629953150000|2021-08-26 04:45:50|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1629953160000|2021-08-26 04:46:00|386.45|383.65|386.36|383.56|386.45|383.65|386.36|383.56|0
1629953170000|2021-08-26 04:46:10|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1629953260000|2021-08-26 04:47:40|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629953280000|2021-08-26 04:48:00|386.12|383.32|386.28|383.48|386.28|383.48|386.12|383.32|0
1629953290000|2021-08-26 04:48:10|386.12|383.32|386.12|383.32|386.28|383.48|386.12|383.32|0
1629953350000|2021-08-26 04:49:10|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629953400000|2021-08-26 04:50:00|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629953410000|2021-08-26 04:50:10|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629953420000|2021-08-26 04:50:20|386.45|383.65|386.36|383.56|386.45|383.65|386.36|383.56|0
1629953430000|2021-08-26 04:50:30|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1629953440000|2021-08-26 04:50:40|386.28|383.48|386.36|383.56|386.36|383.56|386.28|383.48|0
1629953470000|2021-08-26 04:51:10|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629953530000|2021-08-26 04:52:10|386.12|383.32|386.2|383.4|386.28|383.48|386.12|383.32|0
1629953540000|2021-08-26 04:52:20|386.12|383.32|386.28|383.48|386.28|383.48|386.12|383.32|0
1629953560000|2021-08-26 04:52:40|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1629953570000|2021-08-26 04:52:50|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629953580000|2021-08-26 04:53:00|386.2|383.4|386.28|383.48|386.28|383.48|386.2|383.4|0
1629953590000|2021-08-26 04:53:10|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1629953630000|2021-08-26 04:53:50|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629953720000|2021-08-26 04:55:20|386.12|383.32|386.12|383.32|386.28|383.48|386.12|383.32|0
1629953730000|2021-08-26 04:55:30|386.2|383.4|386.28|383.48|386.28|383.48|386.2|383.4|0
1629953740000|2021-08-26 04:55:40|386.2|383.4|386.12|383.32|386.28|383.48|386.12|383.32|0
1629953790000|2021-08-26 04:56:30|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1629953820000|2021-08-26 04:57:00|385.79|382.99|385.79|382.99|385.79|382.99|385.79|382.99|0
1629953840000|2021-08-26 04:57:20|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1629953900000|2021-08-26 04:58:20|386.03|383.23|385.95|383.15|386.03|383.23|385.95|383.15|0
1629953990000|2021-08-26 04:59:50|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1629954000000|2021-08-26 05:00:00|385.95|383.15|386.12|383.32|386.12|383.32|385.95|383.15|0
1629954010000|2021-08-26 05:00:10|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629954020000|2021-08-26 05:00:20|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1629954090000|2021-08-26 05:01:30|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629954100000|2021-08-26 05:01:40|386.28|383.48|386.44|383.64|386.44|383.64|386.28|383.48|0
1629954120000|2021-08-26 05:02:00|386.28|383.48|386.44|383.64|386.44|383.64|386.28|383.48|0
1629954130000|2021-08-26 05:02:10|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629954140000|2021-08-26 05:02:20|386.44|383.64|386.44|383.64|386.44|383.64|386.28|383.48|0
1629954150000|2021-08-26 05:02:30|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629954160000|2021-08-26 05:02:40|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629954170000|2021-08-26 05:02:50|386.52|383.72|386.61|383.81|386.61|383.81|386.52|383.72|0
1629954180000|2021-08-26 05:03:00|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629954210000|2021-08-26 05:03:30|386.36|383.56|386.28|383.48|386.36|383.56|386.28|383.48|0
1629954230000|2021-08-26 05:03:50|386.11|383.31|386.11|383.31|386.28|383.48|386.11|383.31|0
1629954240000|2021-08-26 05:04:00|386.28|383.48|386.11|383.31|386.28|383.48|386.11|383.31|0
1629954250000|2021-08-26 05:04:10|386.28|383.48|386.11|383.31|386.28|383.48|386.11|383.31|0
1629954300000|2021-08-26 05:05:00|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1629954320000|2021-08-26 05:05:20|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629954340000|2021-08-26 05:05:40|386.28|383.48|386.11|383.31|386.28|383.48|386.11|383.31|0
1629954350000|2021-08-26 05:05:50|386.28|383.48|386.11|383.31|386.28|383.48|386.11|383.31|0
1629954380000|2021-08-26 05:06:20|386.19|383.39|386.28|383.48|386.28|383.48|386.11|383.31|0
1629954410000|2021-08-26 05:06:50|386.44|383.64|386.36|383.56|386.44|383.64|386.36|383.56|0
1629954420000|2021-08-26 05:07:00|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629954430000|2021-08-26 05:07:10|386.36|383.56|386.28|383.48|386.36|383.56|386.28|383.48|0
1629954440000|2021-08-26 05:07:20|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1629954450000|2021-08-26 05:07:30|386.28|383.48|386.28|383.48|386.44|383.64|386.28|383.48|0
1629954460000|2021-08-26 05:07:40|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629954470000|2021-08-26 05:07:50|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1629954480000|2021-08-26 05:08:00|386.44|383.64|386.44|383.64|386.44|383.64|386.36|383.56|0
1629954490000|2021-08-26 05:08:10|386.52|383.72|386.61|383.81|386.61|383.81|386.52|383.72|0
1629954500000|2021-08-26 05:08:20|386.44|383.64|386.44|383.64|386.52|383.72|386.44|383.64|0
1629954510000|2021-08-26 05:08:30|386.52|383.72|386.44|383.64|386.52|383.72|386.44|383.64|0
1629954580000|2021-08-26 05:09:40|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629954590000|2021-08-26 05:09:50|386.35|383.55|386.44|383.64|386.44|383.64|386.35|383.55|0
1629954620000|2021-08-26 05:10:20|386.28|383.48|386.44|383.64|386.44|383.64|386.28|383.48|0
1629954630000|2021-08-26 05:10:30|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629954650000|2021-08-26 05:10:50|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1629954660000|2021-08-26 05:11:00|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1629954690000|2021-08-26 05:11:30|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629954710000|2021-08-26 05:11:50|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629954740000|2021-08-26 05:12:20|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629954800000|2021-08-26 05:13:20|386.02|383.22|386.11|383.31|386.11|383.31|385.94|383.14|0
1629954810000|2021-08-26 05:13:30|386.27|383.47|386.11|383.31|386.27|383.47|386.11|383.31|0
1629954850000|2021-08-26 05:14:10|385.94|383.14|386.11|383.31|386.11|383.31|385.94|383.14|0
1629954860000|2021-08-26 05:14:20|385.94|383.14|385.94|383.14|385.94|383.14|385.94|383.14|0
1629954870000|2021-08-26 05:14:30|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629954880000|2021-08-26 05:14:40|385.94|383.14|385.94|383.14|386.11|383.31|385.94|383.14|0
1629954890000|2021-08-26 05:14:50|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1629954900000|2021-08-26 05:15:00|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629954920000|2021-08-26 05:15:20|386.19|383.39|386.11|383.31|386.19|383.39|386.11|383.31|0
1629954930000|2021-08-26 05:15:30|386.27|383.47|386.11|383.31|386.27|383.47|386.11|383.31|0
1629954990000|2021-08-26 05:16:30|386.19|383.39|386.11|383.31|386.19|383.39|386.11|383.31|0
1629955000000|2021-08-26 05:16:40|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629955010000|2021-08-26 05:16:50|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1629955020000|2021-08-26 05:17:00|386.27|383.47|386.27|383.47|386.35|383.55|386.27|383.47|0
1629955040000|2021-08-26 05:17:20|386.35|383.55|386.44|383.64|386.44|383.64|386.35|383.55|0
1629955060000|2021-08-26 05:17:40|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629955100000|2021-08-26 05:18:20|386.35|383.55|386.27|383.47|386.44|383.64|386.27|383.47|0
1629955110000|2021-08-26 05:18:30|386.44|383.64|386.27|383.47|386.44|383.64|386.27|383.47|0
1629955120000|2021-08-26 05:18:40|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1629955170000|2021-08-26 05:19:30|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629955190000|2021-08-26 05:19:50|386.44|383.64|386.6|383.8|386.6|383.8|386.44|383.64|0
1629955200000|2021-08-26 05:20:00|386.44|383.64|386.6|383.8|386.6|383.8|386.44|383.64|0
1629955230000|2021-08-26 05:20:30|386.77|383.97|386.6|383.8|386.77|383.97|386.6|383.8|0
1629955240000|2021-08-26 05:20:40|386.77|383.97|386.6|383.8|386.77|383.97|386.6|383.8|0
1629955260000|2021-08-26 05:21:00|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1629955270000|2021-08-26 05:21:10|386.6|383.8|386.77|383.97|386.77|383.97|386.6|383.8|0
1629955280000|2021-08-26 05:21:20|386.68|383.88|386.77|383.97|386.77|383.97|386.68|383.88|0
1629955300000|2021-08-26 05:21:40|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1629955310000|2021-08-26 05:21:50|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1629955320000|2021-08-26 05:22:00|386.93|384.13|386.77|383.97|386.93|384.13|386.77|383.97|0
1629955330000|2021-08-26 05:22:10|386.93|384.13|386.93|384.13|386.93|384.13|386.84|384.04|0
1629955370000|2021-08-26 05:22:50|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629955380000|2021-08-26 05:23:00|386.93|384.13|386.76|383.96|386.93|384.13|386.76|383.96|0
1629955440000|2021-08-26 05:24:00|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1629955450000|2021-08-26 05:24:10|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629955470000|2021-08-26 05:24:30|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1629955480000|2021-08-26 05:24:40|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629955490000|2021-08-26 05:24:50|386.84|384.04|386.76|383.96|386.84|384.04|386.76|383.96|0
1629955500000|2021-08-26 05:25:00|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1629955520000|2021-08-26 05:25:20|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629955560000|2021-08-26 05:26:00|386.68|383.88|386.76|383.96|386.76|383.96|386.68|383.88|0
1629955570000|2021-08-26 05:26:10|386.6|383.8|386.68|383.88|386.76|383.96|386.6|383.8|0
1629955580000|2021-08-26 05:26:20|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629955600000|2021-08-26 05:26:40|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629955630000|2021-08-26 05:27:10|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629955660000|2021-08-26 05:27:40|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629955670000|2021-08-26 05:27:50|386.51|383.71|386.51|383.71|386.51|383.71|386.51|383.71|0
1629955680000|2021-08-26 05:28:00|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629955710000|2021-08-26 05:28:30|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629955740000|2021-08-26 05:29:00|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629955770000|2021-08-26 05:29:30|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629955800000|2021-08-26 05:30:00|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1629955840000|2021-08-26 05:30:40|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629955970000|2021-08-26 05:32:50|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629955980000|2021-08-26 05:33:00|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629956000000|2021-08-26 05:33:20|386.51|383.71|386.6|383.8|386.6|383.8|386.43|383.63|0
1629956020000|2021-08-26 05:33:40|386.43|383.63|386.6|383.8|386.6|383.8|386.43|383.63|0
1629956030000|2021-08-26 05:33:50|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629956110000|2021-08-26 05:35:10|386.27|383.47|386.43|383.63|386.43|383.63|386.27|383.47|0
1629956120000|2021-08-26 05:35:20|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1629956140000|2021-08-26 05:35:40|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629956160000|2021-08-26 05:36:00|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629956180000|2021-08-26 05:36:20|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1629956220000|2021-08-26 05:37:00|386.43|383.63|386.34|383.54|386.43|383.63|386.34|383.54|0
1629956230000|2021-08-26 05:37:10|386.43|383.63|386.43|383.63|386.43|383.63|386.34|383.54|0
1629956300000|2021-08-26 05:38:20|386.51|383.71|386.59|383.79|386.59|383.79|386.51|383.71|0
1629956320000|2021-08-26 05:38:40|386.67|383.87|386.59|383.79|386.67|383.87|386.59|383.79|0
1629956360000|2021-08-26 05:39:20|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629956400000|2021-08-26 05:40:00|386.59|383.79|386.43|383.63|386.59|383.79|386.43|383.63|0
1629956410000|2021-08-26 05:40:10|386.51|383.71|386.59|383.79|386.59|383.79|386.43|383.63|0
1629956430000|2021-08-26 05:40:30|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1629956450000|2021-08-26 05:40:50|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629956470000|2021-08-26 05:41:10|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629956600000|2021-08-26 05:43:20|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1629956640000|2021-08-26 05:44:00|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1629956660000|2021-08-26 05:44:20|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629956680000|2021-08-26 05:44:40|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1629956790000|2021-08-26 05:46:30|387.08|384.28|387.25|384.45|387.25|384.45|387.08|384.28|0
1629956830000|2021-08-26 05:47:10|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629956840000|2021-08-26 05:47:20|387|384.2|386.92|384.12|387|384.2|386.92|384.12|0
1629956850000|2021-08-26 05:47:30|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629956860000|2021-08-26 05:47:40|387|384.2|386.92|384.12|387|384.2|386.92|384.12|0
1629956870000|2021-08-26 05:47:50|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629956930000|2021-08-26 05:48:50|386.92|384.12|386.92|384.12|387.08|384.28|386.92|384.12|0
1629956940000|2021-08-26 05:49:00|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629956950000|2021-08-26 05:49:10|386.92|384.12|387.08|384.28|387.08|384.28|386.92|384.12|0
1629956980000|2021-08-26 05:49:40|386.92|384.12|387.08|384.28|387.08|384.28|386.92|384.12|0
1629957010000|2021-08-26 05:50:10|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1629957030000|2021-08-26 05:50:30|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629957040000|2021-08-26 05:50:40|387|384.2|387.08|384.28|387.08|384.28|387|384.2|0
1629957050000|2021-08-26 05:50:50|387.25|384.45|387.33|384.53|387.33|384.53|387.25|384.45|0
1629957060000|2021-08-26 05:51:00|387.25|384.45|387.41|384.61|387.41|384.61|387.25|384.45|0
1629957070000|2021-08-26 05:51:10|387.25|384.45|387.25|384.45|387.41|384.61|387.25|384.45|0
1629957080000|2021-08-26 05:51:20|387.41|384.61|387.25|384.45|387.41|384.61|387.25|384.45|0
1629957090000|2021-08-26 05:51:30|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1629957120000|2021-08-26 05:52:00|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1629957130000|2021-08-26 05:52:10|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1629957160000|2021-08-26 05:52:40|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1629957190000|2021-08-26 05:53:10|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629957200000|2021-08-26 05:53:20|387.25|384.45|387.41|384.61|387.41|384.61|387.25|384.45|0
1629957250000|2021-08-26 05:54:10|387.25|384.45|387.41|384.61|387.41|384.61|387.25|384.45|0
1629957280000|2021-08-26 05:54:40|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1629957290000|2021-08-26 05:54:50|387.08|384.28|387.25|384.45|387.25|384.45|387.08|384.28|0
1629957310000|2021-08-26 05:55:10|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1629957320000|2021-08-26 05:55:20|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1629957340000|2021-08-26 05:55:40|387.08|384.28|387.25|384.45|387.25|384.45|387.08|384.28|0
1629957350000|2021-08-26 05:55:50|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629957370000|2021-08-26 05:56:10|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1629957380000|2021-08-26 05:56:20|387.16|384.36|387.25|384.45|387.25|384.45|387.16|384.36|0
1629957410000|2021-08-26 05:56:50|387.08|384.28|387.16|384.36|387.16|384.36|387.08|384.28|0
1629957420000|2021-08-26 05:57:00|387.08|384.28|387.25|384.45|387.25|384.45|387.08|384.28|0
1629957460000|2021-08-26 05:57:40|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1629957470000|2021-08-26 05:57:50|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1629957480000|2021-08-26 05:58:00|387.16|384.36|387.25|384.45|387.25|384.45|387.16|384.36|0
1629957510000|2021-08-26 05:58:30|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1629957570000|2021-08-26 05:59:30|387.16|384.36|387.24|384.44|387.24|384.44|387.16|384.36|0
1629957610000|2021-08-26 06:00:10|387.08|384.28|387.24|384.44|387.24|384.44|387.08|384.28|0
1629957630000|2021-08-26 06:00:30|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629957640000|2021-08-26 06:00:40|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1629957660000|2021-08-26 06:01:00|386.75|383.95|386.91|384.11|386.91|384.11|386.75|383.95|0
1629957670000|2021-08-26 06:01:10|387.08|384.28|387.24|384.44|387.24|384.44|387.08|384.28|0
1629957680000|2021-08-26 06:01:20|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629957690000|2021-08-26 06:01:30|386.91|384.11|387.08|384.28|387.08|384.28|386.91|384.11|0
1629957710000|2021-08-26 06:01:50|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1629957730000|2021-08-26 06:02:10|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1629957740000|2021-08-26 06:02:20|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1629957750000|2021-08-26 06:02:30|387.41|384.61|387.24|384.44|387.41|384.61|387.24|384.44|0
1629957760000|2021-08-26 06:02:40|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1629957770000|2021-08-26 06:02:50|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1629957780000|2021-08-26 06:03:00|387.08|384.28|387.24|384.44|387.24|384.44|387.08|384.28|0
1629957790000|2021-08-26 06:03:10|387.32|384.52|387.24|384.44|387.32|384.52|387.24|384.44|0
1629957810000|2021-08-26 06:03:30|387.41|384.61|387.32|384.52|387.41|384.61|387.32|384.52|0
1629957820000|2021-08-26 06:03:40|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1629957830000|2021-08-26 06:03:50|387.49|384.69|387.41|384.61|387.49|384.69|387.41|384.61|0
1629957840000|2021-08-26 06:04:00|387.57|384.77|387.41|384.61|387.57|384.77|387.41|384.61|0
1629957850000|2021-08-26 06:04:10|388.02|385.22|388.63|385.83|388.63|385.83|388.02|385.22|0
1629957880000|2021-08-26 06:04:40|388.8|386|388.71|385.91|388.8|386|388.71|385.91|0
1629957890000|2021-08-26 06:04:50|388.8|386|388.8|386|388.8|386|388.63|385.83|0
1629957910000|2021-08-26 06:05:10|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1629957930000|2021-08-26 06:05:30|388.71|385.91|388.63|385.83|388.71|385.91|388.63|385.83|0
1629957960000|2021-08-26 06:06:00|388.8|386|388.63|385.83|388.8|386|388.63|385.83|0
1629958050000|2021-08-26 06:07:30|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1629958060000|2021-08-26 06:07:40|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1629958070000|2021-08-26 06:07:50|388.47|385.67|388.3|385.5|388.47|385.67|388.3|385.5|0
1629958080000|2021-08-26 06:08:00|388.14|385.34|388.05|385.25|388.14|385.34|388.05|385.25|0
1629958090000|2021-08-26 06:08:10|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1629958100000|2021-08-26 06:08:20|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1629958110000|2021-08-26 06:08:30|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1629958130000|2021-08-26 06:08:50|388.14|385.34|388.14|385.34|388.14|385.34|388.14|385.34|0
1629958140000|2021-08-26 06:09:00|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1629958150000|2021-08-26 06:09:10|388.14|385.34|388.14|385.34|388.14|385.34|388.14|385.34|0
1629958160000|2021-08-26 06:09:20|387.97|385.17|387.97|385.17|388.14|385.34|387.97|385.17|0
1629958190000|2021-08-26 06:09:50|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1629958200000|2021-08-26 06:10:00|387.97|385.17|387.48|384.68|387.97|385.17|387.48|384.68|0
1629958210000|2021-08-26 06:10:10|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1629958220000|2021-08-26 06:10:20|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1629958230000|2021-08-26 06:10:30|387.64|384.84|387.48|384.68|387.64|384.84|387.48|384.68|0
1629958260000|2021-08-26 06:11:00|387.39|384.59|387.15|384.35|387.39|384.59|387.15|384.35|0
1629958270000|2021-08-26 06:11:10|387.31|384.51|387.23|384.43|387.31|384.51|387.15|384.35|0
1629958280000|2021-08-26 06:11:20|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1629958290000|2021-08-26 06:11:30|387.48|384.68|387.31|384.51|387.48|384.68|387.31|384.51|0
1629958310000|2021-08-26 06:11:50|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1629958320000|2021-08-26 06:12:00|386.98|384.18|386.98|384.18|386.98|384.18|386.98|384.18|0
1629958330000|2021-08-26 06:12:10|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1629958360000|2021-08-26 06:12:40|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1629958380000|2021-08-26 06:13:00|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1629958390000|2021-08-26 06:13:10|387.31|384.51|387.15|384.35|387.31|384.51|387.15|384.35|0
1629958410000|2021-08-26 06:13:30|386.98|384.18|386.98|384.18|386.98|384.18|386.98|384.18|0
1629958440000|2021-08-26 06:14:00|386.82|384.02|386.9|384.1|386.98|384.18|386.82|384.02|0
1629958450000|2021-08-26 06:14:10|386.98|384.18|386.98|384.18|386.98|384.18|386.98|384.18|0
1629958480000|2021-08-26 06:14:40|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1629958500000|2021-08-26 06:15:00|386.73|383.93|386.82|384.02|386.82|384.02|386.65|383.85|0
1629958520000|2021-08-26 06:15:20|386.98|384.18|386.98|384.18|386.98|384.18|386.98|384.18|0
1629958550000|2021-08-26 06:15:50|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1629958560000|2021-08-26 06:16:00|387.06|384.26|387.06|384.26|387.06|384.26|387.06|384.26|0
1629958570000|2021-08-26 06:16:10|386.98|384.18|387.15|384.35|387.15|384.35|386.98|384.18|0
1629958580000|2021-08-26 06:16:20|386.98|384.18|387.15|384.35|387.15|384.35|386.98|384.18|0
1629958600000|2021-08-26 06:16:40|387.31|384.51|387.15|384.35|387.31|384.51|387.15|384.35|0
1629958610000|2021-08-26 06:16:50|387.22|384.42|387.22|384.42|387.22|384.42|387.15|384.35|0
1629958620000|2021-08-26 06:17:00|387.31|384.51|387.31|384.51|387.31|384.51|387.14|384.34|0
1629958640000|2021-08-26 06:17:20|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1629958650000|2021-08-26 06:17:30|387.39|384.59|387.47|384.67|387.47|384.67|387.39|384.59|0
1629958670000|2021-08-26 06:17:50|387.64|384.84|387.47|384.67|387.64|384.84|387.47|384.67|0
1629958680000|2021-08-26 06:18:00|387.64|384.84|387.47|384.67|387.64|384.84|387.47|384.67|0
1629958710000|2021-08-26 06:18:30|387.55|384.75|387.64|384.84|387.64|384.84|387.55|384.75|0
1629958740000|2021-08-26 06:19:00|387.8|385|387.64|384.84|387.8|385|387.64|384.84|0
1629958750000|2021-08-26 06:19:10|387.8|385|387.8|385|387.8|385|387.8|385|0
1629958760000|2021-08-26 06:19:20|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1629958790000|2021-08-26 06:19:50|387.8|385|387.8|385|387.8|385|387.64|384.84|0
1629958800000|2021-08-26 06:20:00|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1629958810000|2021-08-26 06:20:10|387.47|384.67|387.64|384.84|387.64|384.84|387.47|384.67|0
1629958820000|2021-08-26 06:20:20|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1629958830000|2021-08-26 06:20:30|387.31|384.51|387.39|384.59|387.39|384.59|387.31|384.51|0
1629958840000|2021-08-26 06:20:40|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1629958850000|2021-08-26 06:20:50|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1629958860000|2021-08-26 06:21:00|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1629958870000|2021-08-26 06:21:10|387.47|384.67|387.64|384.84|387.64|384.84|387.47|384.67|0
1629958880000|2021-08-26 06:21:20|387.55|384.75|387.47|384.67|387.55|384.75|387.47|384.67|0
1629958890000|2021-08-26 06:21:30|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1629958900000|2021-08-26 06:21:40|387.39|384.59|387.31|384.51|387.47|384.67|387.31|384.51|0
1629958920000|2021-08-26 06:22:00|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1629958950000|2021-08-26 06:22:30|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1629958960000|2021-08-26 06:22:40|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1629958980000|2021-08-26 06:23:00|387.06|384.26|387.14|384.34|387.14|384.34|386.98|384.18|0
1629959010000|2021-08-26 06:23:30|386.98|384.18|387.14|384.34|387.14|384.34|386.98|384.18|0
1629959020000|2021-08-26 06:23:40|387.06|384.26|387.14|384.34|387.14|384.34|387.06|384.26|0
1629959030000|2021-08-26 06:23:50|387.06|384.26|386.98|384.18|387.14|384.34|386.98|384.18|0
1629959040000|2021-08-26 06:24:00|387.14|384.34|386.98|384.18|387.14|384.34|386.98|384.18|0
1629959060000|2021-08-26 06:24:20|386.89|384.09|386.98|384.18|386.98|384.18|386.89|384.09|0
1629959110000|2021-08-26 06:25:10|386.81|384.01|386.98|384.18|386.98|384.18|386.81|384.01|0
1629959120000|2021-08-26 06:25:20|387.14|384.34|387.31|384.51|387.31|384.51|387.14|384.34|0
1629959150000|2021-08-26 06:25:50|387.47|384.67|387.31|384.51|387.47|384.67|387.31|384.51|0
1629959160000|2021-08-26 06:26:00|387.47|384.67|387.31|384.51|387.47|384.67|387.31|384.51|0
1629959170000|2021-08-26 06:26:10|387.47|384.67|387.31|384.51|387.47|384.67|387.31|384.51|0
1629959190000|2021-08-26 06:26:30|387.38|384.58|387.31|384.51|387.38|384.58|387.31|384.51|0
1629959210000|2021-08-26 06:26:50|387.22|384.42|387.31|384.51|387.31|384.51|387.14|384.34|0
1629959240000|2021-08-26 06:27:20|387.38|384.58|387.31|384.51|387.38|384.58|387.31|384.51|0
1629959280000|2021-08-26 06:28:00|387.3|384.5|387.3|384.5|387.3|384.5|387.3|384.5|0
1629959320000|2021-08-26 06:28:40|387.14|384.34|387.3|384.5|387.3|384.5|387.14|384.34|0
1629959340000|2021-08-26 06:29:00|387.14|384.34|387.3|384.5|387.3|384.5|387.14|384.34|0
1629959360000|2021-08-26 06:29:20|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1629959370000|2021-08-26 06:29:30|386.98|384.18|387.14|384.34|387.14|384.34|386.98|384.18|0
1629959380000|2021-08-26 06:29:40|387.3|384.5|387.3|384.5|387.3|384.5|387.3|384.5|0
1629959390000|2021-08-26 06:29:50|386.81|384.01|386.97|384.17|386.97|384.17|386.81|384.01|0
1629959400000|2021-08-26 06:30:00|386.81|384.01|387.14|384.34|387.3|384.5|386.81|384.01|0
1629959410000|2021-08-26 06:30:10|387.05|384.25|387.14|384.34|387.14|384.34|387.05|384.25|0
1629959430000|2021-08-26 06:30:30|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1629959470000|2021-08-26 06:31:10|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1629959500000|2021-08-26 06:31:40|387.3|384.5|387.14|384.34|387.3|384.5|387.14|384.34|0
1629959520000|2021-08-26 06:32:00|387.3|384.5|387.3|384.5|387.3|384.5|387.22|384.42|0
1629959530000|2021-08-26 06:32:10|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1629959550000|2021-08-26 06:32:30|386.97|384.17|387.14|384.34|387.14|384.34|386.97|384.17|0
1629959570000|2021-08-26 06:32:50|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1629959580000|2021-08-26 06:33:00|387.05|384.25|386.97|384.17|387.05|384.25|386.97|384.17|0
1629959590000|2021-08-26 06:33:10|387.14|384.34|387.14|384.34|387.14|384.34|387.05|384.25|0
1629959610000|2021-08-26 06:33:30|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1629959620000|2021-08-26 06:33:40|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1629959630000|2021-08-26 06:33:50|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1629959650000|2021-08-26 06:34:10|387.05|384.25|387.05|384.25|387.05|384.25|387.05|384.25|0
1629959660000|2021-08-26 06:34:20|386.97|384.17|387.14|384.34|387.14|384.34|386.97|384.17|0
1629959720000|2021-08-26 06:35:20|387.22|384.42|387.22|384.42|387.22|384.42|387.22|384.42|0
1629959730000|2021-08-26 06:35:30|387.3|384.5|387.3|384.5|387.3|384.5|387.3|384.5|0
1629959750000|2021-08-26 06:35:50|387.14|384.34|387.14|384.34|387.22|384.42|387.14|384.34|0
1629959760000|2021-08-26 06:36:00|387.3|384.5|387.14|384.34|387.3|384.5|387.14|384.34|0
1629959800000|2021-08-26 06:36:40|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1629959870000|2021-08-26 06:37:50|386.81|384.01|386.81|384.01|386.81|384.01|386.81|384.01|0
1629959890000|2021-08-26 06:38:10|386.97|384.17|386.89|384.09|386.97|384.17|386.89|384.09|0
1629959900000|2021-08-26 06:38:20|386.97|384.17|386.81|384.01|386.97|384.17|386.81|384.01|0
1629959930000|2021-08-26 06:38:50|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1629959940000|2021-08-26 06:39:00|386.81|384.01|386.81|384.01|386.89|384.09|386.81|384.01|0
1629959960000|2021-08-26 06:39:20|386.64|383.84|386.81|384.01|386.81|384.01|386.64|383.84|0
1629959990000|2021-08-26 06:39:50|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1629960040000|2021-08-26 06:40:40|386.48|383.68|386.48|383.68|386.48|383.68|386.48|383.68|0
1629960050000|2021-08-26 06:40:50|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1629960060000|2021-08-26 06:41:00|386.48|383.68|386.48|383.68|386.48|383.68|386.48|383.68|0
1629960080000|2021-08-26 06:41:20|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629960120000|2021-08-26 06:42:00|386.15|383.35|386.15|383.35|386.15|383.35|385.98|383.18|0
1629960130000|2021-08-26 06:42:10|385.98|383.18|386.06|383.26|386.06|383.26|385.98|383.18|0
1629960140000|2021-08-26 06:42:20|385.98|383.18|386.15|383.35|386.15|383.35|385.98|383.18|0
1629960150000|2021-08-26 06:42:30|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629960160000|2021-08-26 06:42:40|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629960190000|2021-08-26 06:43:10|386.06|383.26|386.15|383.35|386.15|383.35|385.98|383.18|0
1629960220000|2021-08-26 06:43:40|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629960230000|2021-08-26 06:43:50|385.9|383.1|385.98|383.18|385.98|383.18|385.9|383.1|0
1629960240000|2021-08-26 06:44:00|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629960250000|2021-08-26 06:44:10|386.31|383.51|386.48|383.68|386.48|383.68|386.31|383.51|0
1629960260000|2021-08-26 06:44:20|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629960270000|2021-08-26 06:44:30|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629960290000|2021-08-26 06:44:50|385.98|383.18|385.98|383.18|386.15|383.35|385.98|383.18|0
1629960300000|2021-08-26 06:45:00|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629960310000|2021-08-26 06:45:10|386.31|383.51|386.15|383.35|386.31|383.51|386.15|383.35|0
1629960340000|2021-08-26 06:45:40|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629960350000|2021-08-26 06:45:50|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1629960360000|2021-08-26 06:46:00|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629960370000|2021-08-26 06:46:10|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1629960380000|2021-08-26 06:46:20|386.31|383.51|386.15|383.35|386.31|383.51|386.15|383.35|0
1629960390000|2021-08-26 06:46:30|386.31|383.51|386.22|383.42|386.31|383.51|386.22|383.42|0
1629960400000|2021-08-26 06:46:40|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1629960410000|2021-08-26 06:46:50|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629960420000|2021-08-26 06:47:00|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1629960430000|2021-08-26 06:47:10|386.31|383.51|386.31|383.51|386.31|383.51|386.15|383.35|0
1629960440000|2021-08-26 06:47:20|386.15|383.35|385.98|383.18|386.15|383.35|385.98|383.18|0
1629960450000|2021-08-26 06:47:30|386.14|383.34|385.82|383.02|386.14|383.34|385.82|383.02|0
1629960460000|2021-08-26 06:47:40|385.89|383.09|385.82|383.02|385.89|383.09|385.82|383.02|0
1629960470000|2021-08-26 06:47:50|385.89|383.09|385.98|383.18|385.98|383.18|385.82|383.02|0
1629960480000|2021-08-26 06:48:00|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1629960490000|2021-08-26 06:48:10|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629960510000|2021-08-26 06:48:30|386.14|383.34|386.14|383.34|386.14|383.34|386.14|383.34|0
1629960520000|2021-08-26 06:48:40|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1629960530000|2021-08-26 06:48:50|386.14|383.34|386.06|383.26|386.14|383.34|386.06|383.26|0
1629960540000|2021-08-26 06:49:00|386.14|383.34|386.14|383.34|386.14|383.34|386.06|383.26|0
1629960590000|2021-08-26 06:49:50|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629960600000|2021-08-26 06:50:00|386.14|383.34|385.82|383.02|386.14|383.34|385.82|383.02|0
1629960610000|2021-08-26 06:50:10|385.98|383.18|385.82|383.02|385.98|383.18|385.82|383.02|0
1629960620000|2021-08-26 06:50:20|385.81|383.01|385.81|383.01|385.81|383.01|385.65|382.85|0
1629960630000|2021-08-26 06:50:30|385.65|382.85|385.81|383.01|385.81|383.01|385.65|382.85|0
1629960640000|2021-08-26 06:50:40|385.98|383.18|385.98|383.18|385.98|383.18|385.81|383.01|0
1629960660000|2021-08-26 06:51:00|386.06|383.26|386.14|383.34|386.14|383.34|386.06|383.26|0
1629960670000|2021-08-26 06:51:10|386.31|383.51|386.22|383.42|386.31|383.51|386.22|383.42|0
1629960680000|2021-08-26 06:51:20|386.14|383.34|386.14|383.34|386.14|383.34|386.14|383.34|0
1629960740000|2021-08-26 06:52:20|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629960750000|2021-08-26 06:52:30|386.14|383.34|386.47|383.67|386.47|383.67|386.14|383.34|0
1629960760000|2021-08-26 06:52:40|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629960770000|2021-08-26 06:52:50|386.14|383.34|386.14|383.34|386.14|383.34|386.14|383.34|0
1629960780000|2021-08-26 06:53:00|386.22|383.42|386.22|383.42|386.31|383.51|386.22|383.42|0
1629960790000|2021-08-26 06:53:10|386.14|383.34|386.31|383.51|386.31|383.51|386.14|383.34|0
1629960800000|2021-08-26 06:53:20|386.14|383.34|386.14|383.34|386.14|383.34|386.14|383.34|0
1629960810000|2021-08-26 06:53:30|386.22|383.42|386.14|383.34|386.22|383.42|386.14|383.34|0
1629960830000|2021-08-26 06:53:50|386.22|383.42|386.14|383.34|386.22|383.42|386.14|383.34|0
1629960840000|2021-08-26 06:54:00|386.31|383.51|386.14|383.34|386.31|383.51|386.14|383.34|0
1629960850000|2021-08-26 06:54:10|386.06|383.26|386.14|383.34|386.14|383.34|386.06|383.26|0
1629960860000|2021-08-26 06:54:20|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1629960890000|2021-08-26 06:54:50|386.14|383.34|386.14|383.34|386.14|383.34|386.14|383.34|0
1629960910000|2021-08-26 06:55:10|385.98|383.18|386.14|383.34|386.14|383.34|385.98|383.18|0
1629960920000|2021-08-26 06:55:20|386.31|383.51|386.31|383.51|386.31|383.51|386.14|383.34|0
1629960930000|2021-08-26 06:55:30|386.22|383.42|386.14|383.34|386.22|383.42|386.14|383.34|0
1629960960000|2021-08-26 06:56:00|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1629960970000|2021-08-26 06:56:10|386.14|383.34|386.14|383.34|386.14|383.34|386.14|383.34|0
1629960990000|2021-08-26 06:56:30|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1629961020000|2021-08-26 06:57:00|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1629961030000|2021-08-26 06:57:10|386.63|383.83|386.63|383.83|386.63|383.83|386.63|383.83|0
1629961040000|2021-08-26 06:57:20|386.47|383.67|386.55|383.75|386.55|383.75|386.47|383.67|0
1629961050000|2021-08-26 06:57:30|386.47|383.67|386.63|383.83|386.63|383.83|386.47|383.67|0
1629961060000|2021-08-26 06:57:40|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1629961070000|2021-08-26 06:57:50|386.63|383.83|386.47|383.67|386.63|383.83|386.47|383.67|0
1629961080000|2021-08-26 06:58:00|386.63|383.83|386.63|383.83|386.63|383.83|386.47|383.67|0
1629961090000|2021-08-26 06:58:10|386.47|383.67|386.55|383.75|386.55|383.75|386.47|383.67|0
1629961100000|2021-08-26 06:58:20|386.47|383.67|386.63|383.83|386.63|383.83|386.47|383.67|0
1629961130000|2021-08-26 06:58:50|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1629961140000|2021-08-26 06:59:00|386.63|383.83|386.47|383.67|386.63|383.83|386.47|383.67|0
1629961170000|2021-08-26 06:59:30|386.3|383.5|386.47|383.67|386.47|383.67|386.3|383.5|0
1629961190000|2021-08-26 06:59:50|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1629961200000|2021-08-26 07:00:00|386.14|383.34|386.47|383.67|386.47|383.67|386.14|383.34|0
1629961210000|2021-08-26 07:00:10|386.3|383.5|386.63|383.83|386.63|383.83|386.3|383.5|0
1629961230000|2021-08-26 07:00:30|386.8|384|386.8|384|386.8|384|386.63|383.83|0
1629961240000|2021-08-26 07:00:40|386.63|383.83|386.63|383.83|386.8|384|386.63|383.83|0
1629961250000|2021-08-26 07:00:50|386.96|384.16|387.29|384.49|387.29|384.49|386.96|384.16|0
1629961260000|2021-08-26 07:01:00|387.46|384.66|387.46|384.66|387.62|384.82|387.46|384.66|0
1629961270000|2021-08-26 07:01:10|387.29|384.49|386.63|383.83|387.29|384.49|386.63|383.83|0
1629961280000|2021-08-26 07:01:20|386.8|384|386.96|384.16|386.96|384.16|386.8|384|0
1629961290000|2021-08-26 07:01:30|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1629961300000|2021-08-26 07:01:40|386.96|384.16|386.96|384.16|386.96|384.16|386.8|384|0
1629961310000|2021-08-26 07:01:50|387.04|384.24|386.96|384.16|387.13|384.33|386.96|384.16|0
1629961320000|2021-08-26 07:02:00|386.8|384|386.8|384|386.8|384|386.63|383.83|0
1629961330000|2021-08-26 07:02:10|386.63|383.83|386.71|383.91|386.71|383.91|386.63|383.83|0
1629961340000|2021-08-26 07:02:20|386.8|384|386.8|384|386.8|384|386.63|383.83|0
1629961350000|2021-08-26 07:02:30|386.63|383.83|386.63|383.83|386.63|383.83|386.63|383.83|0
1629961360000|2021-08-26 07:02:40|386.8|384|386.8|384|386.8|384|386.8|384|0
1629961370000|2021-08-26 07:02:50|386.96|384.16|386.8|384|386.96|384.16|386.8|384|0
1629961380000|2021-08-26 07:03:00|386.63|383.83|386.63|383.83|386.63|383.83|386.63|383.83|0
1629961390000|2021-08-26 07:03:10|386.8|384|386.8|384|386.8|384|386.63|383.83|0
1629961400000|2021-08-26 07:03:20|386.63|383.83|386.55|383.75|386.63|383.83|386.55|383.75|0
1629961410000|2021-08-26 07:03:30|386.47|383.67|386.47|383.67|386.63|383.83|386.47|383.67|0
1629961420000|2021-08-26 07:03:40|386.63|383.83|386.47|383.67|386.63|383.83|386.47|383.67|0
1629961430000|2021-08-26 07:03:50|386.63|383.83|386.63|383.83|386.63|383.83|386.63|383.83|0
1629961440000|2021-08-26 07:04:00|386.47|383.67|386.63|383.83|386.63|383.83|386.47|383.67|0
1629961450000|2021-08-26 07:04:10|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1629961460000|2021-08-26 07:04:20|386.63|383.83|386.63|383.83|386.63|383.83|386.55|383.75|0
1629961470000|2021-08-26 07:04:30|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1629961480000|2021-08-26 07:04:40|386.55|383.75|386.3|383.5|386.55|383.75|386.3|383.5|0
1629961490000|2021-08-26 07:04:50|386.14|383.34|385.81|383.01|386.14|383.34|385.81|383.01|0
1629961500000|2021-08-26 07:05:00|385.61|383.21|385.44|383.04|385.61|383.21|385.44|383.04|0
1629961510000|2021-08-26 07:05:10|385.28|382.88|385.61|383.21|385.61|383.21|385.28|382.88|0
1629961520000|2021-08-26 07:05:20|385.77|383.37|385.94|383.54|385.94|383.54|385.77|383.37|0
1629961530000|2021-08-26 07:05:30|386.1|383.7|385.77|383.37|386.1|383.7|385.77|383.37|0
1629961540000|2021-08-26 07:05:40|385.85|383.45|385.77|383.37|385.85|383.45|385.77|383.37|0
1629961550000|2021-08-26 07:05:50|385.94|383.54|385.85|383.45|386.27|383.87|385.85|383.45|0
1629961560000|2021-08-26 07:06:00|385.94|383.54|386.27|383.87|386.27|383.87|385.94|383.54|0
1629961570000|2021-08-26 07:06:10|386.43|384.03|386.1|383.7|386.43|384.03|386.1|383.7|0
1629961590000|2021-08-26 07:06:30|386.02|383.62|385.77|383.37|386.02|383.62|385.77|383.37|0
1629961600000|2021-08-26 07:06:40|386.1|383.7|386.02|383.62|386.1|383.7|386.02|383.62|0
1629961610000|2021-08-26 07:06:50|385.85|383.45|385.77|383.37|385.85|383.45|385.77|383.37|0
1629961620000|2021-08-26 07:07:00|385.61|383.21|385.11|382.71|385.61|383.21|385.11|382.71|0
1629961640000|2021-08-26 07:07:20|385.28|382.88|385.28|382.88|385.28|382.88|385.11|382.71|0
1629961650000|2021-08-26 07:07:30|385.11|382.71|385.11|382.71|385.19|382.79|385.11|382.71|0
1629961660000|2021-08-26 07:07:40|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1629961670000|2021-08-26 07:07:50|385.11|382.71|384.62|382.22|385.11|382.71|384.62|382.22|0
1629961680000|2021-08-26 07:08:00|384.79|382.39|384.46|382.06|384.79|382.39|384.46|382.06|0
1629961690000|2021-08-26 07:08:10|384.37|381.97|384.29|381.89|384.37|381.97|384.13|381.73|0
1629961700000|2021-08-26 07:08:20|384.46|382.06|384.46|382.06|384.46|382.06|384.37|381.97|0
1629961710000|2021-08-26 07:08:30|384.29|381.89|384.13|381.73|384.29|381.89|384.13|381.73|0
1629961720000|2021-08-26 07:08:40|383.97|381.57|383.97|381.57|384.13|381.73|383.97|381.57|0
1629961730000|2021-08-26 07:08:50|383.64|381.24|383.8|381.4|383.8|381.4|383.64|381.24|0
1629961740000|2021-08-26 07:09:00|383.64|381.24|383.47|381.07|383.64|381.24|383.47|381.07|0
1629961750000|2021-08-26 07:09:10|383.31|380.91|383.64|381.24|383.64|381.24|383.31|380.91|0
1629961760000|2021-08-26 07:09:20|383.8|381.4|383.8|381.4|383.97|381.57|383.8|381.4|0
1629961770000|2021-08-26 07:09:30|383.64|381.24|383.8|381.4|383.8|381.4|383.64|381.24|0
1629961780000|2021-08-26 07:09:40|383.64|381.24|383.31|380.91|383.64|381.24|383.31|380.91|0
1629961790000|2021-08-26 07:09:50|383.47|381.07|383.8|381.4|383.8|381.4|383.47|381.07|0
1629961800000|2021-08-26 07:10:00|383.64|381.24|383.64|381.24|383.64|381.24|383.31|380.91|0
1629961810000|2021-08-26 07:10:10|383.47|381.07|383.47|381.07|383.64|381.24|383.47|381.07|0
1629961820000|2021-08-26 07:10:20|383.31|380.91|383.47|381.07|383.47|381.07|383.14|380.74|0
1629961830000|2021-08-26 07:10:30|383.31|380.91|384.13|381.73|384.13|381.73|383.31|380.91|0
1629961840000|2021-08-26 07:10:40|383.96|381.56|383.88|381.48|383.96|381.56|383.88|381.48|0
1629961850000|2021-08-26 07:10:50|384.13|381.73|384.29|381.89|384.46|382.06|384.13|381.73|0
1629961860000|2021-08-26 07:11:00|384.46|382.06|384.78|382.38|384.78|382.38|384.46|382.06|0
1629961870000|2021-08-26 07:11:10|384.62|382.22|384.78|382.38|384.78|382.38|384.62|382.22|0
1629961880000|2021-08-26 07:11:20|384.62|382.22|384.95|382.55|384.95|382.55|384.62|382.22|0
1629961890000|2021-08-26 07:11:30|384.78|382.38|384.46|382.06|384.78|382.38|384.46|382.06|0
1629961900000|2021-08-26 07:11:40|384.37|381.97|384.46|382.06|384.46|382.06|384.29|381.89|0
1629961910000|2021-08-26 07:11:50|384.13|381.73|384.29|381.89|384.29|381.89|384.13|381.73|0
1629961920000|2021-08-26 07:12:00|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1629961930000|2021-08-26 07:12:10|383.96|381.56|384.13|381.73|384.13|381.73|383.96|381.56|0
1629961940000|2021-08-26 07:12:20|383.96|381.56|384.29|381.89|384.29|381.89|383.96|381.56|0
1629961950000|2021-08-26 07:12:30|384.13|381.73|384.29|381.89|384.29|381.89|384.13|381.73|0
1629961960000|2021-08-26 07:12:40|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1629961970000|2021-08-26 07:12:50|384.04|381.64|384.29|381.89|384.29|381.89|384.04|381.64|0
1629961980000|2021-08-26 07:13:00|384.46|382.06|384.46|382.06|384.46|382.06|384.13|381.73|0
1629961990000|2021-08-26 07:13:10|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1629962000000|2021-08-26 07:13:20|384.37|381.97|384.78|382.38|384.78|382.38|384.37|381.97|0
1629962010000|2021-08-26 07:13:30|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1629962020000|2021-08-26 07:13:40|385.11|382.71|385.11|382.71|385.11|382.71|385.11|382.71|0
1629962030000|2021-08-26 07:13:50|385.28|382.88|385.28|382.88|385.28|382.88|385.11|382.71|0
1629962040000|2021-08-26 07:14:00|385.11|382.71|384.78|382.38|385.11|382.71|384.78|382.38|0
1629962050000|2021-08-26 07:14:10|384.62|382.22|384.62|382.22|384.62|382.22|384.62|382.22|0
1629962060000|2021-08-26 07:14:20|384.78|382.38|384.95|382.55|384.95|382.55|384.7|382.3|0
1629962070000|2021-08-26 07:14:30|385.11|382.71|385.11|382.71|385.11|382.71|385.11|382.71|0
1629962080000|2021-08-26 07:14:40|384.95|382.55|385.11|382.71|385.11|382.71|384.95|382.55|0
1629962090000|2021-08-26 07:14:50|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1629962100000|2021-08-26 07:15:00|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1629962110000|2021-08-26 07:15:10|384.62|382.22|384.62|382.22|384.78|382.38|384.62|382.22|0
1629962120000|2021-08-26 07:15:20|384.78|382.38|384.95|382.55|384.95|382.55|384.78|382.38|0
1629962130000|2021-08-26 07:15:30|385.03|382.63|384.78|382.38|385.03|382.63|384.62|382.22|0
1629962140000|2021-08-26 07:15:40|384.62|382.22|384.62|382.22|384.62|382.22|384.62|382.22|0
1629962150000|2021-08-26 07:15:50|384.78|382.38|384.62|382.22|384.78|382.38|384.62|382.22|0
1629962160000|2021-08-26 07:16:00|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1629962170000|2021-08-26 07:16:10|384.53|382.13|384.45|382.05|384.53|382.13|384.45|382.05|0
1629962180000|2021-08-26 07:16:20|384.29|381.89|384.29|381.89|384.45|382.05|384.29|381.89|0
1629962190000|2021-08-26 07:16:30|384.13|381.73|384.29|381.89|384.29|381.89|384.13|381.73|0
1629962200000|2021-08-26 07:16:40|384.13|381.73|384.13|381.73|384.29|381.89|384.13|381.73|0
1629962210000|2021-08-26 07:16:50|384.45|382.05|384.45|382.05|384.62|382.22|384.29|381.89|0
1629962220000|2021-08-26 07:17:00|384.62|382.22|384.45|382.05|384.62|382.22|384.45|382.05|0
1629962230000|2021-08-26 07:17:10|384.62|382.22|384.78|382.38|384.78|382.38|384.62|382.22|0
1629962240000|2021-08-26 07:17:20|384.62|382.22|384.86|382.46|384.95|382.55|384.62|382.22|0
1629962250000|2021-08-26 07:17:30|384.78|382.38|385.03|382.63|385.03|382.63|384.78|382.38|0
1629962260000|2021-08-26 07:17:40|384.95|382.55|384.78|382.38|384.95|382.55|384.78|382.38|0
1629962270000|2021-08-26 07:17:50|384.95|382.55|384.95|382.55|384.95|382.55|384.86|382.46|0
1629962280000|2021-08-26 07:18:00|385.11|382.71|385.11|382.71|385.11|382.71|385.02|382.62|0
1629962290000|2021-08-26 07:18:10|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1629962300000|2021-08-26 07:18:20|385.11|382.71|385.11|382.71|385.27|382.87|385.11|382.71|0
1629962310000|2021-08-26 07:18:30|385.27|382.87|385.11|382.71|385.27|382.87|385.11|382.71|0
1629962320000|2021-08-26 07:18:40|385.27|382.87|385.27|382.87|385.27|382.87|385.11|382.71|0
1629962330000|2021-08-26 07:18:50|385.11|382.71|385.11|382.71|385.11|382.71|385.11|382.71|0
1629962340000|2021-08-26 07:19:00|384.78|382.38|384.95|382.55|384.95|382.55|384.78|382.38|0
1629962350000|2021-08-26 07:19:10|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1629962360000|2021-08-26 07:19:20|384.95|382.55|384.78|382.38|384.95|382.55|384.78|382.38|0
1629962370000|2021-08-26 07:19:30|384.95|382.55|384.95|382.55|384.95|382.55|384.78|382.38|0
1629962380000|2021-08-26 07:19:40|385.02|382.62|385.27|382.87|385.27|382.87|385.02|382.62|0
1629962400000|2021-08-26 07:20:00|385.19|382.79|385.44|383.04|385.44|383.04|385.11|382.71|0
1629962410000|2021-08-26 07:20:10|385.27|382.87|385.27|382.87|385.27|382.87|385.11|382.71|0
1629962420000|2021-08-26 07:20:20|385.19|382.79|385.27|382.87|385.27|382.87|385.11|382.71|0
1629962430000|2021-08-26 07:20:30|385.11|382.71|385.44|383.04|385.44|383.04|385.11|382.71|0
1629962450000|2021-08-26 07:20:50|385.27|382.87|385.27|382.87|385.44|383.04|385.27|382.87|0
1629962460000|2021-08-26 07:21:00|385.11|382.71|385.27|382.87|385.27|382.87|385.11|382.71|0
1629962470000|2021-08-26 07:21:10|384.94|382.54|384.94|382.54|384.94|382.54|384.78|382.38|0
1629962480000|2021-08-26 07:21:20|384.78|382.38|384.78|382.38|384.86|382.46|384.78|382.38|0
1629962500000|2021-08-26 07:21:40|384.45|382.05|384.29|381.89|384.45|382.05|384.29|381.89|0
1629962510000|2021-08-26 07:21:50|384.12|381.72|383.96|381.56|384.12|381.72|383.96|381.56|0
1629962520000|2021-08-26 07:22:00|384.12|381.72|384.12|381.72|384.12|381.72|384.04|381.64|0
1629962530000|2021-08-26 07:22:10|384.29|381.89|384.12|381.72|384.29|381.89|384.12|381.72|0
1629962540000|2021-08-26 07:22:20|383.96|381.56|384.29|381.89|384.29|381.89|383.96|381.56|0
1629962550000|2021-08-26 07:22:30|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1629962560000|2021-08-26 07:22:40|384.45|382.05|384.29|381.89|384.45|382.05|384.29|381.89|0
1629962570000|2021-08-26 07:22:50|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1629962580000|2021-08-26 07:23:00|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1629962590000|2021-08-26 07:23:10|384.29|381.89|384.12|381.72|384.29|381.89|384.04|381.64|0
1629962600000|2021-08-26 07:23:20|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1629962610000|2021-08-26 07:23:30|383.8|381.4|384.12|381.72|384.12|381.72|383.8|381.4|0
1629962620000|2021-08-26 07:23:40|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1629962630000|2021-08-26 07:23:50|384.12|381.72|384.45|382.05|384.45|382.05|384.12|381.72|0
1629962640000|2021-08-26 07:24:00|384.62|382.22|384.45|382.05|384.62|382.22|384.45|382.05|0
1629962650000|2021-08-26 07:24:10|384.78|382.38|384.62|382.22|384.78|382.38|384.62|382.22|0
1629962660000|2021-08-26 07:24:20|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1629962670000|2021-08-26 07:24:30|384.62|382.22|384.78|382.38|384.78|382.38|384.62|382.22|0
1629962680000|2021-08-26 07:24:40|384.94|382.54|384.78|382.38|384.94|382.54|384.61|382.21|0
1629962690000|2021-08-26 07:24:50|384.61|382.21|384.94|382.54|384.94|382.54|384.61|382.21|0
1629962700000|2021-08-26 07:25:00|385.11|382.71|384.94|382.54|385.11|382.71|384.94|382.54|0
1629962710000|2021-08-26 07:25:10|385.11|382.71|384.94|382.54|385.11|382.71|384.78|382.38|0
1629962720000|2021-08-26 07:25:20|385.27|382.87|385.44|383.04|385.44|383.04|385.27|382.87|0
1629962730000|2021-08-26 07:25:30|385.27|382.87|385.44|383.04|385.6|383.2|385.27|382.87|0
1629962740000|2021-08-26 07:25:40|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1629962750000|2021-08-26 07:25:50|385.44|383.04|385.6|383.2|385.6|383.2|385.44|383.04|0
1629962760000|2021-08-26 07:26:00|385.76|383.36|385.6|383.2|385.76|383.36|385.6|383.2|0
1629962770000|2021-08-26 07:26:10|385.76|383.36|385.76|383.36|385.76|383.36|385.68|383.28|0
1629962780000|2021-08-26 07:26:20|385.6|383.2|385.93|383.53|385.93|383.53|385.6|383.2|0
1629962790000|2021-08-26 07:26:30|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1629962810000|2021-08-26 07:26:50|386.26|383.86|386.26|383.86|386.26|383.86|386.26|383.86|0
1629962820000|2021-08-26 07:27:00|386.42|384.02|386.42|384.02|386.42|384.02|386.34|383.94|0
1629962830000|2021-08-26 07:27:10|386.59|384.19|386.75|384.35|386.75|384.35|386.59|384.19|0
1629962840000|2021-08-26 07:27:20|386.92|384.52|386.92|384.52|387.08|384.68|386.92|384.52|0
1629962850000|2021-08-26 07:27:30|387.24|384.84|387.24|384.84|387.41|385.01|387.24|384.84|0
1629962860000|2021-08-26 07:27:40|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629962870000|2021-08-26 07:27:50|386.92|384.52|386.75|384.35|386.92|384.52|386.75|384.35|0
1629962880000|2021-08-26 07:28:00|386.92|384.52|386.92|384.52|386.92|384.52|386.75|384.35|0
1629962890000|2021-08-26 07:28:10|386.99|384.59|386.92|384.52|386.99|384.59|386.92|384.52|0
1629962900000|2021-08-26 07:28:20|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629962910000|2021-08-26 07:28:30|386.91|384.51|386.75|384.35|386.91|384.51|386.75|384.35|0
1629962930000|2021-08-26 07:28:50|386.59|384.19|386.91|384.51|386.91|384.51|386.59|384.19|0
1629962940000|2021-08-26 07:29:00|387.08|384.68|387.57|385.17|387.57|385.17|387.08|384.68|0
1629962950000|2021-08-26 07:29:10|387.24|384.84|387.57|385.17|387.57|385.17|387.24|384.84|0
1629962960000|2021-08-26 07:29:20|387.41|385.01|387.24|384.84|387.41|385.01|387.24|384.84|0
1629962970000|2021-08-26 07:29:30|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1629962980000|2021-08-26 07:29:40|387.24|384.84|387.24|384.84|387.41|385.01|387.24|384.84|0
1629962990000|2021-08-26 07:29:50|387.57|385.17|387.24|384.84|387.57|385.17|387.24|384.84|0
1629963000000|2021-08-26 07:30:00|387.74|385.34|388.07|385.67|388.07|385.67|387.74|385.34|0
1629963010000|2021-08-26 07:30:10|387.82|385.42|387.9|385.5|387.9|385.5|387.74|385.34|0
1629963020000|2021-08-26 07:30:20|388.07|385.67|388.07|385.67|388.07|385.67|388.07|385.67|0
1629963030000|2021-08-26 07:30:30|387.9|385.5|388.07|385.67|388.07|385.67|387.74|385.34|0
1629963040000|2021-08-26 07:30:40|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629963050000|2021-08-26 07:30:50|387.74|385.34|387.74|385.34|387.74|385.34|387.74|385.34|0
1629963060000|2021-08-26 07:31:00|387.9|385.5|387.9|385.5|388.07|385.67|387.9|385.5|0
1629963080000|2021-08-26 07:31:20|387.74|385.34|387.57|385.17|387.74|385.34|387.57|385.17|0
1629963090000|2021-08-26 07:31:30|387.74|385.34|387.74|385.34|387.74|385.34|387.65|385.25|0
1629963100000|2021-08-26 07:31:40|387.9|385.5|387.98|385.58|387.98|385.58|387.9|385.5|0
1629963110000|2021-08-26 07:31:50|388.07|385.67|387.74|385.34|388.07|385.67|387.74|385.34|0
1629963130000|2021-08-26 07:32:10|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629963140000|2021-08-26 07:32:20|387.82|385.42|387.9|385.5|387.9|385.5|387.74|385.34|0
1629963150000|2021-08-26 07:32:30|387.74|385.34|387.9|385.5|387.9|385.5|387.74|385.34|0
1629963160000|2021-08-26 07:32:40|387.74|385.34|387.74|385.34|387.74|385.34|387.74|385.34|0
1629963170000|2021-08-26 07:32:50|387.9|385.5|387.74|385.34|387.9|385.5|387.74|385.34|0
1629963180000|2021-08-26 07:33:00|387.9|385.5|388.4|386|388.4|386|387.9|385.5|0
1629963190000|2021-08-26 07:33:10|388.23|385.83|388.23|385.83|388.4|386|388.23|385.83|0
1629963200000|2021-08-26 07:33:20|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629963210000|2021-08-26 07:33:30|388.73|386.33|388.56|386.16|388.73|386.33|388.56|386.16|0
1629963220000|2021-08-26 07:33:40|388.73|386.33|388.73|386.33|388.89|386.49|388.73|386.33|0
1629963230000|2021-08-26 07:33:50|388.89|386.49|388.73|386.33|388.89|386.49|388.73|386.33|0
1629963240000|2021-08-26 07:34:00|388.89|386.49|388.8|386.4|389.06|386.66|388.8|386.4|0
1629963250000|2021-08-26 07:34:10|388.89|386.49|388.56|386.16|388.89|386.49|388.56|386.16|0
1629963260000|2021-08-26 07:34:20|388.73|386.33|388.4|386|388.73|386.33|388.4|386|0
1629963270000|2021-08-26 07:34:30|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629963280000|2021-08-26 07:34:40|388.4|386|388.23|385.83|388.4|386|388.23|385.83|0
1629963290000|2021-08-26 07:34:50|388.4|386|388.14|385.74|388.4|386|388.14|385.74|0
1629963300000|2021-08-26 07:35:00|388.23|385.83|388.56|386.16|388.73|386.33|388.23|385.83|0
1629963310000|2021-08-26 07:35:10|388.73|386.33|389.06|386.66|389.06|386.66|388.73|386.33|0
1629963320000|2021-08-26 07:35:20|389.39|386.99|389.22|386.82|389.39|386.99|389.22|386.82|0
1629963330000|2021-08-26 07:35:30|389.39|386.99|389.39|386.99|389.55|387.15|389.39|386.99|0
1629963340000|2021-08-26 07:35:40|389.13|386.73|389.22|386.82|389.39|386.99|389.13|386.73|0
1629963350000|2021-08-26 07:35:50|388.89|386.49|389.06|386.66|389.06|386.66|388.89|386.49|0
1629963360000|2021-08-26 07:36:00|389.55|387.15|389.72|387.32|389.88|387.48|389.55|387.15|0
1629963370000|2021-08-26 07:36:10|389.55|387.15|389.55|387.15|389.72|387.32|389.55|387.15|0
1629963380000|2021-08-26 07:36:20|389.72|387.32|389.72|387.32|389.72|387.32|389.55|387.15|0
1629963390000|2021-08-26 07:36:30|389.39|386.99|389.38|386.98|389.55|387.15|389.38|386.98|0
1629963400000|2021-08-26 07:36:40|389.55|387.15|389.79|387.39|389.79|387.39|389.55|387.15|0
1629963410000|2021-08-26 07:36:50|389.88|387.48|389.88|387.48|390.05|387.65|389.88|387.48|0
1629963420000|2021-08-26 07:37:00|390.05|387.65|389.88|387.48|390.05|387.65|389.63|387.23|0
1629963430000|2021-08-26 07:37:10|389.72|387.32|389.38|386.98|389.72|387.32|389.38|386.98|0
1629963440000|2021-08-26 07:37:20|389.55|387.15|389.38|386.98|389.72|387.32|389.38|386.98|0
1629963450000|2021-08-26 07:37:30|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629963460000|2021-08-26 07:37:40|389.3|386.9|389.05|386.65|389.3|386.9|389.05|386.65|0
1629963470000|2021-08-26 07:37:50|389.22|386.82|389.05|386.65|389.22|386.82|389.05|386.65|0
1629963480000|2021-08-26 07:38:00|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629963490000|2021-08-26 07:38:10|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629963510000|2021-08-26 07:38:30|389.38|386.98|389.05|386.65|389.38|386.98|389.05|386.65|0
1629963520000|2021-08-26 07:38:40|389.22|386.82|389.05|386.65|389.22|386.82|389.05|386.65|0
1629963530000|2021-08-26 07:38:50|388.89|386.49|388.72|386.32|388.89|386.49|388.72|386.32|0
1629963540000|2021-08-26 07:39:00|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629963550000|2021-08-26 07:39:10|388.72|386.32|388.89|386.49|388.89|386.49|388.72|386.32|0
1629963560000|2021-08-26 07:39:20|389.05|386.65|388.89|386.49|389.05|386.65|388.89|386.49|0
1629963570000|2021-08-26 07:39:30|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629963580000|2021-08-26 07:39:40|388.72|386.32|388.89|386.49|388.89|386.49|388.72|386.32|0
1629963590000|2021-08-26 07:39:50|388.72|386.32|388.64|386.24|388.72|386.32|388.64|386.24|0
1629963600000|2021-08-26 07:40:00|388.56|386.16|388.72|386.32|388.72|386.32|388.56|386.16|0
1629963610000|2021-08-26 07:40:10|388.89|386.49|389.05|386.65|389.05|386.65|388.89|386.49|0
1629963620000|2021-08-26 07:40:20|389.38|386.98|389.38|386.98|389.38|386.98|389.22|386.82|0
1629963630000|2021-08-26 07:40:30|389.22|386.82|389.22|386.82|389.38|386.98|389.22|386.82|0
1629963640000|2021-08-26 07:40:40|389.38|386.98|389.22|386.82|389.38|386.98|389.22|386.82|0
1629963650000|2021-08-26 07:40:50|389.05|386.65|389.05|386.65|389.13|386.73|389.05|386.65|0
1629963660000|2021-08-26 07:41:00|389.22|386.82|388.72|386.32|389.22|386.82|388.72|386.32|0
1629963670000|2021-08-26 07:41:10|388.56|386.16|388.56|386.16|388.72|386.32|388.56|386.16|0
1629963680000|2021-08-26 07:41:20|388.39|385.99|388.39|385.99|388.47|386.07|388.39|385.99|0
1629963690000|2021-08-26 07:41:30|388.56|386.16|388.39|385.99|388.56|386.16|388.39|385.99|0
1629963700000|2021-08-26 07:41:40|388.23|385.83|388.23|385.83|388.39|385.99|388.23|385.83|0
1629963710000|2021-08-26 07:41:50|388.06|385.66|388.06|385.66|388.23|385.83|388.06|385.66|0
1629963730000|2021-08-26 07:42:10|388.14|385.74|388.23|385.83|388.23|385.83|388.06|385.66|0
1629963740000|2021-08-26 07:42:20|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629963750000|2021-08-26 07:42:30|388.56|386.16|388.56|386.16|388.72|386.32|388.56|386.16|0
1629963770000|2021-08-26 07:42:50|388.23|385.83|388.47|386.07|388.47|386.07|388.23|385.83|0
1629963780000|2021-08-26 07:43:00|388.56|386.16|388.72|386.32|388.72|386.32|388.56|386.16|0
1629963790000|2021-08-26 07:43:10|388.56|386.16|388.56|386.16|388.72|386.32|388.56|386.16|0
1629963800000|2021-08-26 07:43:20|388.47|386.07|388.56|386.16|388.56|386.16|388.39|385.99|0
1629963810000|2021-08-26 07:43:30|388.47|386.07|388.06|385.66|388.47|386.07|388.06|385.66|0
1629963820000|2021-08-26 07:43:40|388.23|385.83|388.06|385.66|388.23|385.83|388.06|385.66|0
1629963830000|2021-08-26 07:43:50|387.9|385.5|388.14|385.74|388.14|385.74|387.9|385.5|0
1629963840000|2021-08-26 07:44:00|387.9|385.5|387.9|385.5|387.9|385.5|387.73|385.33|0
1629963850000|2021-08-26 07:44:10|388.06|385.66|387.9|385.5|388.06|385.66|387.9|385.5|0
1629963860000|2021-08-26 07:44:20|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629963870000|2021-08-26 07:44:30|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629963880000|2021-08-26 07:44:40|388.14|385.74|388.23|385.83|388.23|385.83|388.14|385.74|0
1629963890000|2021-08-26 07:44:50|388.39|385.99|388.23|385.83|388.39|385.99|388.23|385.83|0
1629963900000|2021-08-26 07:45:00|388.39|385.99|388.39|385.99|388.72|386.32|388.39|385.99|0
1629963910000|2021-08-26 07:45:10|388.56|386.16|388.56|386.16|388.56|386.16|388.39|385.99|0
1629963920000|2021-08-26 07:45:20|388.72|386.32|388.47|386.07|388.72|386.32|388.47|386.07|0
1629963930000|2021-08-26 07:45:30|388.39|385.99|388.23|385.83|388.39|385.99|388.23|385.83|0
1629963940000|2021-08-26 07:45:40|388.06|385.66|388.23|385.83|388.23|385.83|388.06|385.66|0
1629963950000|2021-08-26 07:45:50|388.06|385.66|387.9|385.5|388.06|385.66|387.9|385.5|0
1629963960000|2021-08-26 07:46:00|387.98|385.58|387.98|385.58|387.98|385.58|387.9|385.5|0
1629963970000|2021-08-26 07:46:10|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629963980000|2021-08-26 07:46:20|387.98|385.58|388.06|385.66|388.23|385.83|387.98|385.58|0
1629963990000|2021-08-26 07:46:30|388.23|385.83|388.06|385.66|388.23|385.83|388.06|385.66|0
1629964000000|2021-08-26 07:46:40|388.23|385.83|388.06|385.66|388.23|385.83|388.06|385.66|0
1629964010000|2021-08-26 07:46:50|387.9|385.5|388.06|385.66|388.06|385.66|387.9|385.5|0
1629964020000|2021-08-26 07:47:00|388.39|385.99|388.39|385.99|388.56|386.16|388.39|385.99|0
1629964030000|2021-08-26 07:47:10|388.47|386.07|388.39|385.99|388.47|386.07|388.39|385.99|0
1629964040000|2021-08-26 07:47:20|388.23|385.83|388.39|385.99|388.39|385.99|388.23|385.83|0
1629964050000|2021-08-26 07:47:30|388.23|385.83|388.06|385.66|388.23|385.83|388.06|385.66|0
1629964060000|2021-08-26 07:47:40|388.23|385.83|388.06|385.66|388.23|385.83|388.06|385.66|0
1629964070000|2021-08-26 07:47:50|388.23|385.83|388.23|385.83|388.23|385.83|388.14|385.74|0
1629964080000|2021-08-26 07:48:00|388.22|385.82|388.06|385.66|388.22|385.82|388.06|385.66|0
1629964100000|2021-08-26 07:48:20|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629964110000|2021-08-26 07:48:30|388.06|385.66|388.06|385.66|388.06|385.66|387.97|385.57|0
1629964120000|2021-08-26 07:48:40|387.89|385.49|387.89|385.49|388.06|385.66|387.89|385.49|0
1629964130000|2021-08-26 07:48:50|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629964140000|2021-08-26 07:49:00|387.89|385.49|388.06|385.66|388.06|385.66|387.89|385.49|0
1629964150000|2021-08-26 07:49:10|388.22|385.82|388.06|385.66|388.22|385.82|388.06|385.66|0
1629964160000|2021-08-26 07:49:20|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1629964170000|2021-08-26 07:49:30|388.14|385.74|388.39|385.99|388.39|385.99|388.14|385.74|0
1629964180000|2021-08-26 07:49:40|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1629964190000|2021-08-26 07:49:50|388.39|385.99|388.55|386.15|388.55|386.15|388.39|385.99|0
1629964200000|2021-08-26 07:50:00|388.39|385.99|388.55|386.15|388.55|386.15|388.39|385.99|0
1629964210000|2021-08-26 07:50:10|388.72|386.32|388.72|386.32|388.72|386.32|388.55|386.15|0
1629964220000|2021-08-26 07:50:20|388.88|386.48|388.72|386.32|388.88|386.48|388.72|386.32|0
1629964230000|2021-08-26 07:50:30|388.88|386.48|388.72|386.32|388.88|386.48|388.72|386.32|0
1629964240000|2021-08-26 07:50:40|388.88|386.48|388.72|386.32|388.88|386.48|388.72|386.32|0
1629964250000|2021-08-26 07:50:50|388.88|386.48|389.05|386.65|389.05|386.65|388.88|386.48|0
1629964260000|2021-08-26 07:51:00|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629964270000|2021-08-26 07:51:10|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1629964280000|2021-08-26 07:51:20|388.72|386.32|388.22|385.82|388.72|386.32|388.22|385.82|0
1629964290000|2021-08-26 07:51:30|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629964300000|2021-08-26 07:51:40|388.22|385.82|387.89|385.49|388.22|385.82|387.89|385.49|0
1629964310000|2021-08-26 07:51:50|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629964320000|2021-08-26 07:52:00|387.97|385.57|388.22|385.82|388.22|385.82|387.97|385.57|0
1629964330000|2021-08-26 07:52:10|388.06|385.66|388.14|385.74|388.22|385.82|388.06|385.66|0
1629964340000|2021-08-26 07:52:20|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1629964360000|2021-08-26 07:52:40|388.06|385.66|388.06|385.66|388.22|385.82|388.06|385.66|0
1629964380000|2021-08-26 07:53:00|387.89|385.49|388.22|385.82|388.22|385.82|387.89|385.49|0
1629964390000|2021-08-26 07:53:10|388.06|385.66|387.89|385.49|388.06|385.66|387.89|385.49|0
1629964400000|2021-08-26 07:53:20|387.81|385.41|387.89|385.49|387.89|385.49|387.81|385.41|0
1629964410000|2021-08-26 07:53:30|387.81|385.41|387.89|385.49|387.89|385.49|387.81|385.41|0
1629964430000|2021-08-26 07:53:50|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629964450000|2021-08-26 07:54:10|387.89|385.49|388.06|385.66|388.06|385.66|387.89|385.49|0
1629964460000|2021-08-26 07:54:20|388.22|385.82|388.06|385.66|388.22|385.82|387.89|385.49|0
1629964470000|2021-08-26 07:54:30|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1629964480000|2021-08-26 07:54:40|387.97|385.57|387.73|385.33|387.97|385.57|387.73|385.33|0
1629964490000|2021-08-26 07:54:50|387.89|385.49|387.73|385.33|387.89|385.49|387.73|385.33|0
1629964500000|2021-08-26 07:55:00|387.56|385.16|387.73|385.33|387.89|385.49|387.56|385.16|0
1629964510000|2021-08-26 07:55:10|387.81|385.41|387.89|385.49|387.89|385.49|387.81|385.41|0
1629964530000|2021-08-26 07:55:30|387.81|385.41|387.73|385.33|387.81|385.41|387.73|385.33|0
1629964550000|2021-08-26 07:55:50|387.89|385.49|387.73|385.33|387.89|385.49|387.73|385.33|0
1629964560000|2021-08-26 07:56:00|387.89|385.49|388.06|385.66|388.06|385.66|387.89|385.49|0
1629964570000|2021-08-26 07:56:10|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1629964580000|2021-08-26 07:56:20|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1629964590000|2021-08-26 07:56:30|388.72|386.32|388.55|386.15|388.72|386.32|388.55|386.15|0
1629964610000|2021-08-26 07:56:50|388.39|385.99|388.22|385.82|388.39|385.99|388.22|385.82|0
1629964620000|2021-08-26 07:57:00|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629964630000|2021-08-26 07:57:10|388.55|386.15|388.47|386.07|388.55|386.15|388.39|385.99|0
1629964640000|2021-08-26 07:57:20|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629964650000|2021-08-26 07:57:30|388.8|386.4|388.8|386.4|388.88|386.48|388.8|386.4|0
1629964660000|2021-08-26 07:57:40|388.72|386.32|388.88|386.48|389.05|386.65|388.72|386.32|0
1629964670000|2021-08-26 07:57:50|388.96|386.56|388.96|386.56|388.96|386.56|388.88|386.48|0
1629964680000|2021-08-26 07:58:00|389.05|386.65|389.21|386.81|389.21|386.81|389.05|386.65|0
1629964690000|2021-08-26 07:58:10|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1629964700000|2021-08-26 07:58:20|389.29|386.89|389.38|386.98|389.38|386.98|389.21|386.81|0
1629964710000|2021-08-26 07:58:30|389.21|386.81|389.38|386.98|389.38|386.98|389.21|386.81|0
1629964730000|2021-08-26 07:58:50|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1629964740000|2021-08-26 07:59:00|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1629964750000|2021-08-26 07:59:10|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1629964760000|2021-08-26 07:59:20|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629964770000|2021-08-26 07:59:30|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1629964780000|2021-08-26 07:59:40|388.63|386.23|388.71|386.31|388.71|386.31|388.63|386.23|0
1629964790000|2021-08-26 07:59:50|389.04|386.64|389.04|386.64|389.04|386.64|388.88|386.48|0
1629964800000|2021-08-26 08:00:00|389.21|386.81|389.04|386.64|389.21|386.81|389.04|386.64|0
1629964810000|2021-08-26 08:00:10|388.88|386.48|388.96|386.56|389.04|386.64|388.88|386.48|0
1629964820000|2021-08-26 08:00:20|389.04|386.64|389.21|386.81|389.21|386.81|388.88|386.48|0
1629964830000|2021-08-26 08:00:30|389.54|387.14|389.45|387.05|389.54|387.14|389.37|386.97|0
1629964840000|2021-08-26 08:00:40|389.37|386.97|389.04|386.64|389.37|386.97|389.04|386.64|0
1629964850000|2021-08-26 08:00:50|389.12|386.72|389.37|386.97|389.37|386.97|389.12|386.72|0
1629964860000|2021-08-26 08:01:00|389.54|387.14|389.71|387.31|389.71|387.31|389.54|387.14|0
1629964870000|2021-08-26 08:01:10|389.62|387.22|389.7|387.3|389.87|387.47|389.62|387.22|0
1629964880000|2021-08-26 08:01:20|389.78|387.38|389.87|387.47|389.87|387.47|389.78|387.38|0
1629964910000|2021-08-26 08:01:50|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1629964920000|2021-08-26 08:02:00|389.87|387.47|389.7|387.3|389.87|387.47|389.7|387.3|0
1629964930000|2021-08-26 08:02:10|389.54|387.14|389.45|387.05|389.54|387.14|389.45|387.05|0
1629964940000|2021-08-26 08:02:20|389.54|387.14|389.54|387.14|389.54|387.14|389.45|387.05|0
1629964950000|2021-08-26 08:02:30|389.37|386.97|389.54|387.14|389.54|387.14|389.37|386.97|0
1629964960000|2021-08-26 08:02:40|389.45|387.05|389.54|387.14|389.54|387.14|389.45|387.05|0
1629964970000|2021-08-26 08:02:50|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1629965000000|2021-08-26 08:03:20|389.54|387.14|389.54|387.14|389.54|387.14|389.37|386.97|0
1629965010000|2021-08-26 08:03:30|389.37|386.97|389.37|386.97|389.37|386.97|389.21|386.81|0
1629965030000|2021-08-26 08:03:50|389.54|387.14|389.21|386.81|389.54|387.14|389.21|386.81|0
1629965040000|2021-08-26 08:04:00|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1629965050000|2021-08-26 08:04:10|389.54|387.14|389.21|386.81|389.54|387.14|389.21|386.81|0
1629965060000|2021-08-26 08:04:20|389.54|387.14|389.37|386.97|389.54|387.14|389.37|386.97|0
1629965080000|2021-08-26 08:04:40|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1629965100000|2021-08-26 08:05:00|389.54|387.14|389.21|386.81|389.54|387.14|389.21|386.81|0
1629965110000|2021-08-26 08:05:10|389.04|386.64|389.04|386.64|389.04|386.64|389.04|386.64|0
1629965120000|2021-08-26 08:05:20|389.21|386.81|389.04|386.64|389.21|386.81|389.04|386.64|0
1629965130000|2021-08-26 08:05:30|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1629965140000|2021-08-26 08:05:40|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1629965160000|2021-08-26 08:06:00|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1629965180000|2021-08-26 08:06:20|388.71|386.31|388.71|386.31|388.88|386.48|388.71|386.31|0
1629965190000|2021-08-26 08:06:30|388.55|386.15|388.63|386.23|388.71|386.31|388.55|386.15|0
1629965200000|2021-08-26 08:06:40|388.55|386.15|388.46|386.06|388.55|386.15|388.46|386.06|0
1629965210000|2021-08-26 08:06:50|388.55|386.15|388.38|385.98|388.55|386.15|388.38|385.98|0
1629965220000|2021-08-26 08:07:00|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1629965230000|2021-08-26 08:07:10|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1629965240000|2021-08-26 08:07:20|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1629965260000|2021-08-26 08:07:40|388.71|386.31|388.79|386.39|388.79|386.39|388.71|386.31|0
1629965270000|2021-08-26 08:07:50|388.71|386.31|388.71|386.31|388.71|386.31|388.63|386.23|0
1629965280000|2021-08-26 08:08:00|388.55|386.15|388.55|386.15|388.71|386.31|388.55|386.15|0
1629965290000|2021-08-26 08:08:10|388.71|386.31|388.55|386.15|388.71|386.31|388.55|386.15|0
1629965300000|2021-08-26 08:08:20|388.38|385.98|388.22|385.82|388.55|386.15|388.22|385.82|0
1629965310000|2021-08-26 08:08:30|388.38|385.98|388.3|385.9|388.38|385.98|388.22|385.82|0
1629965320000|2021-08-26 08:08:40|388.38|385.98|388.3|385.9|388.38|385.98|388.3|385.9|0
1629965330000|2021-08-26 08:08:50|388.38|385.98|388.55|386.15|388.55|386.15|388.38|385.98|0
1629965340000|2021-08-26 08:09:00|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1629965350000|2021-08-26 08:09:10|388.22|385.82|388.38|385.98|388.38|385.98|388.22|385.82|0
1629965360000|2021-08-26 08:09:20|388.3|385.9|388.38|385.98|388.38|385.98|388.22|385.82|0
1629965370000|2021-08-26 08:09:30|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1629965380000|2021-08-26 08:09:40|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1629965390000|2021-08-26 08:09:50|388.88|386.48|388.71|386.31|388.88|386.48|388.71|386.31|0
1629965410000|2021-08-26 08:10:10|388.79|386.39|388.71|386.31|388.79|386.39|388.71|386.31|0
1629965420000|2021-08-26 08:10:20|388.88|386.48|388.88|386.48|388.88|386.48|388.79|386.39|0
1629965430000|2021-08-26 08:10:30|388.71|386.31|388.62|386.22|388.71|386.31|388.62|386.22|0
1629965440000|2021-08-26 08:10:40|388.55|386.15|388.71|386.31|388.71|386.31|388.55|386.15|0
1629965450000|2021-08-26 08:10:50|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1629965460000|2021-08-26 08:11:00|388.71|386.31|388.88|386.48|388.88|386.48|388.71|386.31|0
1629965470000|2021-08-26 08:11:10|389.04|386.64|388.95|386.55|389.04|386.64|388.95|386.55|0
1629965480000|2021-08-26 08:11:20|388.88|386.48|389.12|386.72|389.12|386.72|388.88|386.48|0
1629965490000|2021-08-26 08:11:30|389.04|386.64|389.21|386.81|389.21|386.81|389.04|386.64|0
1629965510000|2021-08-26 08:11:50|389.28|386.88|389.04|386.64|389.28|386.88|389.04|386.64|0
1629965530000|2021-08-26 08:12:10|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1629965540000|2021-08-26 08:12:20|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1629965560000|2021-08-26 08:12:40|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1629965580000|2021-08-26 08:13:00|389.37|386.97|389.37|386.97|389.37|386.97|389.2|386.8|0
1629965590000|2021-08-26 08:13:10|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1629965600000|2021-08-26 08:13:20|389.37|386.97|389.37|386.97|389.37|386.97|389.2|386.8|0
1629965610000|2021-08-26 08:13:30|389.2|386.8|389.28|386.88|389.28|386.88|389.2|386.8|0
1629965620000|2021-08-26 08:13:40|389.2|386.8|389.04|386.64|389.28|386.88|389.04|386.64|0
1629965630000|2021-08-26 08:13:50|388.87|386.47|388.87|386.47|388.87|386.47|388.79|386.39|0
1629965640000|2021-08-26 08:14:00|389.04|386.64|389.04|386.64|389.2|386.8|389.04|386.64|0
1629965650000|2021-08-26 08:14:10|389.12|386.72|389.2|386.8|389.2|386.8|389.12|386.72|0
1629965660000|2021-08-26 08:14:20|389.28|386.88|389.28|386.88|389.28|386.88|389.28|386.88|0
1629965670000|2021-08-26 08:14:30|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1629965680000|2021-08-26 08:14:40|389.37|386.97|389.2|386.8|389.37|386.97|389.2|386.8|0
1629965690000|2021-08-26 08:14:50|389.28|386.88|389.28|386.88|389.28|386.88|389.2|386.8|0
1629965700000|2021-08-26 08:15:00|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1629965710000|2021-08-26 08:15:10|389.37|386.97|389.2|386.8|389.37|386.97|389.2|386.8|0
1629965720000|2021-08-26 08:15:20|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1629965730000|2021-08-26 08:15:30|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1629965750000|2021-08-26 08:15:50|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1629965760000|2021-08-26 08:16:00|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1629965780000|2021-08-26 08:16:20|389.7|387.3|389.86|387.46|389.86|387.46|389.7|387.3|0
1629965800000|2021-08-26 08:16:40|390.03|387.63|390.03|387.63|390.03|387.63|390.03|387.63|0
1629965810000|2021-08-26 08:16:50|390.19|387.79|390.03|387.63|390.19|387.79|390.03|387.63|0
1629965820000|2021-08-26 08:17:00|390.19|387.79|390.03|387.63|390.19|387.79|390.03|387.63|0
1629965840000|2021-08-26 08:17:20|389.86|387.46|389.7|387.3|389.86|387.46|389.7|387.3|0
1629965850000|2021-08-26 08:17:30|389.78|387.38|389.86|387.46|389.86|387.46|389.78|387.38|0
1629965860000|2021-08-26 08:17:40|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1629965870000|2021-08-26 08:17:50|389.53|387.13|389.7|387.3|389.7|387.3|389.53|387.13|0
1629965880000|2021-08-26 08:18:00|389.78|387.38|389.7|387.3|389.86|387.46|389.7|387.3|0
1629965890000|2021-08-26 08:18:10|389.86|387.46|389.86|387.46|389.86|387.46|389.7|387.3|0
1629965900000|2021-08-26 08:18:20|389.7|387.3|389.86|387.46|389.86|387.46|389.7|387.3|0
1629965910000|2021-08-26 08:18:30|390.03|387.63|390.03|387.63|390.03|387.63|390.03|387.63|0
1629965920000|2021-08-26 08:18:40|389.86|387.46|389.7|387.3|389.86|387.46|389.7|387.3|0
1629965930000|2021-08-26 08:18:50|389.86|387.46|389.7|387.3|389.86|387.46|389.7|387.3|0
1629965940000|2021-08-26 08:19:00|389.78|387.38|389.53|387.13|389.78|387.38|389.53|387.13|0
1629965960000|2021-08-26 08:19:20|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1629965970000|2021-08-26 08:19:30|389.2|386.8|389.37|386.97|389.45|387.05|389.2|386.8|0
1629965990000|2021-08-26 08:19:50|389.2|386.8|389.28|386.88|389.28|386.88|389.2|386.8|0
1629966000000|2021-08-26 08:20:00|389.2|386.8|389.37|386.97|389.37|386.97|389.2|386.8|0
1629966010000|2021-08-26 08:20:10|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1629966020000|2021-08-26 08:20:20|389.04|386.64|389.04|386.64|389.04|386.64|389.04|386.64|0
1629966030000|2021-08-26 08:20:30|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1629966060000|2021-08-26 08:21:00|389.04|386.64|389.2|386.8|389.2|386.8|389.04|386.64|0
1629966070000|2021-08-26 08:21:10|389.28|386.88|389.28|386.88|389.28|386.88|389.2|386.8|0
1629966080000|2021-08-26 08:21:20|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1629966100000|2021-08-26 08:21:40|389.04|386.64|389.04|386.64|389.12|386.72|389.04|386.64|0
1629966110000|2021-08-26 08:21:50|389.2|386.8|389.45|387.05|389.45|387.05|389.2|386.8|0
1629966120000|2021-08-26 08:22:00|389.7|387.3|389.53|387.13|389.7|387.3|389.53|387.13|0
1629966130000|2021-08-26 08:22:10|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1629966140000|2021-08-26 08:22:20|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1629966150000|2021-08-26 08:22:30|390.19|387.79|390.03|387.63|390.19|387.79|390.03|387.63|0
1629966170000|2021-08-26 08:22:50|390.19|387.79|390.11|387.71|390.19|387.79|390.03|387.63|0
1629966180000|2021-08-26 08:23:00|390.19|387.79|390.36|387.96|390.52|388.12|390.19|387.79|0
1629966190000|2021-08-26 08:23:10|390.52|388.12|390.36|387.96|390.52|388.12|390.36|387.96|0
1629966200000|2021-08-26 08:23:20|390.19|387.79|390.27|387.87|390.27|387.87|390.19|387.79|0
1629966210000|2021-08-26 08:23:30|390.36|387.96|390.19|387.79|390.36|387.96|390.19|387.79|0
1629966220000|2021-08-26 08:23:40|390.03|387.63|390.03|387.63|390.03|387.63|390.03|387.63|0
1629966230000|2021-08-26 08:23:50|389.86|387.46|389.7|387.3|389.86|387.46|389.7|387.3|0
1629966240000|2021-08-26 08:24:00|389.86|387.46|389.7|387.3|389.86|387.46|389.7|387.3|0
1629966250000|2021-08-26 08:24:10|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1629966260000|2021-08-26 08:24:20|389.36|386.96|389.53|387.13|389.53|387.13|389.36|386.96|0
1629966270000|2021-08-26 08:24:30|389.36|386.96|389.11|386.71|389.36|386.96|389.11|386.71|0
1629966280000|2021-08-26 08:24:40|389.2|386.8|389.36|386.96|389.36|386.96|389.2|386.8|0
1629966290000|2021-08-26 08:24:50|389.2|386.8|389.28|386.88|389.28|386.88|389.2|386.8|0
1629966300000|2021-08-26 08:25:00|389.2|386.8|389.28|386.88|389.36|386.96|389.2|386.8|0
1629966310000|2021-08-26 08:25:10|389.2|386.8|389.44|387.04|389.44|387.04|389.2|386.8|0
1629966320000|2021-08-26 08:25:20|389.36|386.96|389.53|387.13|389.53|387.13|389.36|386.96|0
1629966330000|2021-08-26 08:25:30|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1629966340000|2021-08-26 08:25:40|389.28|386.88|389.2|386.8|389.28|386.88|389.2|386.8|0
1629966350000|2021-08-26 08:25:50|389.36|386.96|389.28|386.88|389.36|386.96|389.2|386.8|0
1629966360000|2021-08-26 08:26:00|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1629966370000|2021-08-26 08:26:10|389.03|386.63|388.87|386.47|389.03|386.63|388.87|386.47|0
1629966380000|2021-08-26 08:26:20|389.03|386.63|388.95|386.55|389.03|386.63|388.95|386.55|0
1629966390000|2021-08-26 08:26:30|388.87|386.47|388.95|386.55|389.03|386.63|388.87|386.47|0
1629966400000|2021-08-26 08:26:40|389.03|386.63|389.03|386.63|389.03|386.63|388.87|386.47|0
1629966410000|2021-08-26 08:26:50|388.87|386.47|388.7|386.3|389.03|386.63|388.7|386.3|0
1629966420000|2021-08-26 08:27:00|388.87|386.47|389.2|386.8|389.2|386.8|388.87|386.47|0
1629966430000|2021-08-26 08:27:10|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1629966440000|2021-08-26 08:27:20|389.2|386.8|389.28|386.88|389.36|386.96|389.2|386.8|0
1629966450000|2021-08-26 08:27:30|389.2|386.8|389.2|386.8|389.28|386.88|389.2|386.8|0
1629966460000|2021-08-26 08:27:40|389.11|386.71|389.03|386.63|389.11|386.71|389.03|386.63|0
1629966470000|2021-08-26 08:27:50|389.2|386.8|389.03|386.63|389.2|386.8|389.03|386.63|0
1629966480000|2021-08-26 08:28:00|389.2|386.8|389.2|386.8|389.2|386.8|389.11|386.71|0
1629966490000|2021-08-26 08:28:10|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966500000|2021-08-26 08:28:20|389.2|386.8|389.2|386.8|389.2|386.8|389.03|386.63|0
1629966510000|2021-08-26 08:28:30|389.03|386.63|388.87|386.47|389.03|386.63|388.87|386.47|0
1629966520000|2021-08-26 08:28:40|389.03|386.63|389.03|386.63|389.03|386.63|388.95|386.55|0
1629966550000|2021-08-26 08:29:10|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1629966560000|2021-08-26 08:29:20|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966570000|2021-08-26 08:29:30|389.11|386.71|389.03|386.63|389.11|386.71|389.03|386.63|0
1629966580000|2021-08-26 08:29:40|388.87|386.47|388.87|386.47|389.03|386.63|388.87|386.47|0
1629966600000|2021-08-26 08:30:00|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966610000|2021-08-26 08:30:10|388.87|386.47|388.95|386.55|388.95|386.55|388.87|386.47|0
1629966620000|2021-08-26 08:30:20|389.03|386.63|388.87|386.47|389.03|386.63|388.87|386.47|0
1629966640000|2021-08-26 08:30:40|388.7|386.3|388.87|386.47|388.87|386.47|388.7|386.3|0
1629966650000|2021-08-26 08:30:50|388.95|386.55|389.03|386.63|389.03|386.63|388.95|386.55|0
1629966670000|2021-08-26 08:31:10|389.11|386.71|389.2|386.8|389.2|386.8|389.11|386.71|0
1629966690000|2021-08-26 08:31:30|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966700000|2021-08-26 08:31:40|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1629966760000|2021-08-26 08:32:40|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966780000|2021-08-26 08:33:00|389.11|386.71|389.2|386.8|389.2|386.8|389.11|386.71|0
1629966790000|2021-08-26 08:33:10|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966800000|2021-08-26 08:33:20|389.2|386.8|388.87|386.47|389.2|386.8|388.87|386.47|0
1629966810000|2021-08-26 08:33:30|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966820000|2021-08-26 08:33:40|388.87|386.47|388.94|386.54|388.94|386.54|388.87|386.47|0
1629966830000|2021-08-26 08:33:50|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1629966840000|2021-08-26 08:34:00|389.03|386.63|388.87|386.47|389.03|386.63|388.87|386.47|0
1629966850000|2021-08-26 08:34:10|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966870000|2021-08-26 08:34:30|389.11|386.71|389.2|386.8|389.2|386.8|389.11|386.71|0
1629966880000|2021-08-26 08:34:40|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966920000|2021-08-26 08:35:20|388.87|386.47|389.03|386.63|389.03|386.63|388.86|386.46|0
1629966930000|2021-08-26 08:35:30|388.86|386.46|389.03|386.63|389.03|386.63|388.86|386.46|0
1629966940000|2021-08-26 08:35:40|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629966960000|2021-08-26 08:36:00|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629966970000|2021-08-26 08:36:10|389.19|386.79|389.19|386.79|389.19|386.79|389.19|386.79|0
1629966990000|2021-08-26 08:36:30|389.36|386.96|389.52|387.12|389.52|387.12|389.36|386.96|0
1629967000000|2021-08-26 08:36:40|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1629967010000|2021-08-26 08:36:50|389.86|387.46|389.77|387.37|389.86|387.46|389.77|387.37|0
1629967020000|2021-08-26 08:37:00|389.86|387.46|390.19|387.79|390.19|387.79|389.86|387.46|0
1629967030000|2021-08-26 08:37:10|390.02|387.62|390.19|387.79|390.19|387.79|390.02|387.62|0
1629967040000|2021-08-26 08:37:20|390.02|387.62|390.02|387.62|390.02|387.62|390.02|387.62|0
1629967050000|2021-08-26 08:37:30|389.86|387.46|389.69|387.29|389.86|387.46|389.69|387.29|0
1629967060000|2021-08-26 08:37:40|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1629967080000|2021-08-26 08:38:00|389.36|386.96|389.36|386.96|389.52|387.12|389.36|386.96|0
1629967090000|2021-08-26 08:38:10|389.52|387.12|389.36|386.96|389.52|387.12|389.36|386.96|0
1629967110000|2021-08-26 08:38:30|389.44|387.04|389.36|386.96|389.44|387.04|389.36|386.96|0
1629967130000|2021-08-26 08:38:50|389.44|387.04|389.03|386.63|389.44|387.04|389.03|386.63|0
1629967140000|2021-08-26 08:39:00|388.86|386.46|388.94|386.54|388.94|386.54|388.86|386.46|0
1629967150000|2021-08-26 08:39:10|389.03|386.63|389.19|386.79|389.19|386.79|389.03|386.63|0
1629967160000|2021-08-26 08:39:20|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629967170000|2021-08-26 08:39:30|389.19|386.79|389.19|386.79|389.19|386.79|389.03|386.63|0
1629967180000|2021-08-26 08:39:40|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629967190000|2021-08-26 08:39:50|389.11|386.71|389.03|386.63|389.11|386.71|389.03|386.63|0
1629967200000|2021-08-26 08:40:00|388.86|386.46|389.03|386.63|389.03|386.63|388.86|386.46|0
1629967210000|2021-08-26 08:40:10|388.94|386.54|389.03|386.63|389.03|386.63|388.86|386.46|0
1629967220000|2021-08-26 08:40:20|388.86|386.46|389.03|386.63|389.03|386.63|388.86|386.46|0
1629967240000|2021-08-26 08:40:40|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967250000|2021-08-26 08:40:50|388.7|386.3|388.7|386.3|388.86|386.46|388.7|386.3|0
1629967260000|2021-08-26 08:41:00|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967280000|2021-08-26 08:41:20|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629967290000|2021-08-26 08:41:30|388.86|386.46|388.53|386.13|388.86|386.46|388.53|386.13|0
1629967300000|2021-08-26 08:41:40|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1629967330000|2021-08-26 08:42:10|388.86|386.46|388.86|386.46|389.03|386.63|388.86|386.46|0
1629967340000|2021-08-26 08:42:20|389.03|386.63|388.86|386.46|389.03|386.63|388.86|386.46|0
1629967350000|2021-08-26 08:42:30|388.7|386.3|388.78|386.38|388.78|386.38|388.7|386.3|0
1629967360000|2021-08-26 08:42:40|388.7|386.3|388.7|386.3|388.78|386.38|388.7|386.3|0
1629967370000|2021-08-26 08:42:50|388.86|386.46|388.7|386.3|388.86|386.46|388.7|386.3|0
1629967380000|2021-08-26 08:43:00|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967390000|2021-08-26 08:43:10|388.78|386.38|388.86|386.46|388.86|386.46|388.78|386.38|0
1629967400000|2021-08-26 08:43:20|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629967420000|2021-08-26 08:43:40|388.86|386.46|388.78|386.38|388.86|386.46|388.7|386.3|0
1629967430000|2021-08-26 08:43:50|388.7|386.3|388.78|386.38|388.78|386.38|388.7|386.3|0
1629967440000|2021-08-26 08:44:00|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967450000|2021-08-26 08:44:10|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1629967460000|2021-08-26 08:44:20|388.53|386.13|388.7|386.3|388.7|386.3|388.53|386.13|0
1629967470000|2021-08-26 08:44:30|388.61|386.21|388.7|386.3|388.7|386.3|388.61|386.21|0
1629967480000|2021-08-26 08:44:40|388.86|386.46|388.86|386.46|388.86|386.46|388.7|386.3|0
1629967500000|2021-08-26 08:45:00|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629967520000|2021-08-26 08:45:20|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967540000|2021-08-26 08:45:40|388.7|386.3|388.7|386.3|388.7|386.3|388.53|386.13|0
1629967560000|2021-08-26 08:46:00|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1629967570000|2021-08-26 08:46:10|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1629967580000|2021-08-26 08:46:20|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967610000|2021-08-26 08:46:50|389.03|386.63|388.94|386.54|389.03|386.63|388.94|386.54|0
1629967620000|2021-08-26 08:47:00|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1629967630000|2021-08-26 08:47:10|388.86|386.46|388.94|386.54|388.94|386.54|388.86|386.46|0
1629967640000|2021-08-26 08:47:20|389.03|386.63|388.86|386.46|389.03|386.63|388.69|386.29|0
1629967660000|2021-08-26 08:47:40|388.77|386.37|388.69|386.29|388.86|386.46|388.69|386.29|0
1629967670000|2021-08-26 08:47:50|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967690000|2021-08-26 08:48:10|388.94|386.54|389.02|386.62|389.02|386.62|388.94|386.54|0
1629967700000|2021-08-26 08:48:20|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967750000|2021-08-26 08:49:10|388.69|386.29|388.69|386.29|388.77|386.37|388.69|386.29|0
1629967790000|2021-08-26 08:49:50|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1629967800000|2021-08-26 08:50:00|388.69|386.29|388.53|386.13|388.69|386.29|388.53|386.13|0
1629967820000|2021-08-26 08:50:20|388.61|386.21|388.69|386.29|388.69|386.29|388.61|386.21|0
1629967830000|2021-08-26 08:50:30|388.61|386.21|388.69|386.29|388.69|386.29|388.61|386.21|0
1629967860000|2021-08-26 08:51:00|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967870000|2021-08-26 08:51:10|388.69|386.29|388.86|386.46|388.86|386.46|388.69|386.29|0
1629967890000|2021-08-26 08:51:30|388.69|386.29|388.69|386.29|388.69|386.29|388.69|386.29|0
1629967900000|2021-08-26 08:51:40|388.77|386.37|388.86|386.46|388.86|386.46|388.69|386.29|0
1629967910000|2021-08-26 08:51:50|388.77|386.37|388.53|386.13|388.77|386.37|388.53|386.13|0
1629967920000|2021-08-26 08:52:00|388.69|386.29|388.53|386.13|388.69|386.29|388.53|386.13|0
1629967930000|2021-08-26 08:52:10|388.69|386.29|388.69|386.29|388.69|386.29|388.53|386.13|0
1629967940000|2021-08-26 08:52:20|388.61|386.21|388.69|386.29|388.69|386.29|388.61|386.21|0
1629967970000|2021-08-26 08:52:50|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629967980000|2021-08-26 08:53:00|388.69|386.29|388.69|386.29|388.69|386.29|388.69|386.29|0
1629967990000|2021-08-26 08:53:10|388.61|386.21|388.53|386.13|388.61|386.21|388.53|386.13|0
1629968020000|2021-08-26 08:53:40|388.61|386.21|388.53|386.13|388.69|386.29|388.53|386.13|0
1629968040000|2021-08-26 08:54:00|388.69|386.29|388.69|386.29|388.69|386.29|388.69|386.29|0
1629968080000|2021-08-26 08:54:40|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1629968090000|2021-08-26 08:54:50|388.69|386.29|388.69|386.29|388.77|386.37|388.69|386.29|0
1629968100000|2021-08-26 08:55:00|388.77|386.37|388.69|386.29|388.77|386.37|388.69|386.29|0
1629968110000|2021-08-26 08:55:10|388.53|386.13|388.69|386.29|388.69|386.29|388.53|386.13|0
1629968120000|2021-08-26 08:55:20|388.53|386.13|388.69|386.29|388.69|386.29|388.53|386.13|0
1629968140000|2021-08-26 08:55:40|388.86|386.46|388.69|386.29|388.86|386.46|388.69|386.29|0
1629968190000|2021-08-26 08:56:30|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1629968200000|2021-08-26 08:56:40|388.36|385.96|388.36|385.96|388.36|385.96|388.2|385.8|0
1629968210000|2021-08-26 08:56:50|388.53|386.13|388.36|385.96|388.53|386.13|388.36|385.96|0
1629968220000|2021-08-26 08:57:00|388.44|386.04|388.36|385.96|388.44|386.04|388.36|385.96|0
1629968230000|2021-08-26 08:57:10|388.69|386.29|388.69|386.29|388.69|386.29|388.69|386.29|0
1629968240000|2021-08-26 08:57:20|388.53|386.13|388.53|386.13|388.69|386.29|388.53|386.13|0
1629968250000|2021-08-26 08:57:30|388.69|386.29|388.53|386.13|388.69|386.29|388.53|386.13|0
1629968260000|2021-08-26 08:57:40|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1629968270000|2021-08-26 08:57:50|388.2|385.8|388.2|385.8|388.2|385.8|388.2|385.8|0
1629968280000|2021-08-26 08:58:00|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1629968290000|2021-08-26 08:58:10|388.2|385.8|388.03|385.63|388.2|385.8|388.03|385.63|0
1629968300000|2021-08-26 08:58:20|388.2|385.8|388.2|385.8|388.2|385.8|388.2|385.8|0
1629968310000|2021-08-26 08:58:30|388.03|385.63|388.2|385.8|388.2|385.8|388.03|385.63|0
1629968320000|2021-08-26 08:58:40|388.11|385.71|388.2|385.8|388.2|385.8|388.11|385.71|0
1629968340000|2021-08-26 08:59:00|388.03|385.63|388.2|385.8|388.2|385.8|388.03|385.63|0
1629968350000|2021-08-26 08:59:10|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1629968360000|2021-08-26 08:59:20|387.87|385.47|388.03|385.63|388.03|385.63|387.87|385.47|0
1629968380000|2021-08-26 08:59:40|387.87|385.47|388.03|385.63|388.03|385.63|387.87|385.47|0
1629968390000|2021-08-26 08:59:50|388.19|385.79|387.87|385.47|388.19|385.79|387.87|385.47|0
1629968400000|2021-08-26 09:00:00|387.86|385.46|388.03|385.63|388.03|385.63|387.86|385.46|0
1629968410000|2021-08-26 09:00:10|387.86|385.46|388.19|385.79|388.19|385.79|387.86|385.46|0
1629968420000|2021-08-26 09:00:20|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1629968430000|2021-08-26 09:00:30|387.86|385.46|388.03|385.63|388.03|385.63|387.86|385.46|0
1629968440000|2021-08-26 09:00:40|387.86|385.46|387.7|385.3|387.86|385.46|387.7|385.3|0
1629968450000|2021-08-26 09:00:50|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629968460000|2021-08-26 09:01:00|387.7|385.3|387.37|384.97|387.7|385.3|387.21|384.81|0
1629968470000|2021-08-26 09:01:10|387.21|384.81|387.37|384.97|387.37|384.97|387.21|384.81|0
1629968500000|2021-08-26 09:01:40|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629968510000|2021-08-26 09:01:50|387.37|384.97|387.37|384.97|387.53|385.13|387.37|384.97|0
1629968520000|2021-08-26 09:02:00|387.21|384.81|387.37|384.97|387.37|384.97|387.2|384.8|0
1629968530000|2021-08-26 09:02:10|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1629968550000|2021-08-26 09:02:30|387.04|384.64|387.04|384.64|387.04|384.64|387.04|384.64|0
1629968560000|2021-08-26 09:02:40|386.88|384.48|387.2|384.8|387.2|384.8|386.88|384.48|0
1629968570000|2021-08-26 09:02:50|387.04|384.64|387.2|384.8|387.2|384.8|387.04|384.64|0
1629968580000|2021-08-26 09:03:00|387.04|384.64|387.04|384.64|387.04|384.64|386.88|384.48|0
1629968590000|2021-08-26 09:03:10|386.88|384.48|387.04|384.64|387.04|384.64|386.88|384.48|0
1629968600000|2021-08-26 09:03:20|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1629968610000|2021-08-26 09:03:30|386.71|384.31|386.87|384.47|386.88|384.48|386.71|384.31|0
1629968630000|2021-08-26 09:03:50|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629968650000|2021-08-26 09:04:10|386.87|384.47|387.04|384.64|387.04|384.64|386.87|384.47|0
1629968660000|2021-08-26 09:04:20|386.87|384.47|387.04|384.64|387.04|384.64|386.87|384.47|0
1629968670000|2021-08-26 09:04:30|386.95|384.55|386.71|384.31|386.95|384.55|386.71|384.31|0
1629968680000|2021-08-26 09:04:40|386.55|384.15|386.38|383.98|386.55|384.15|386.38|383.98|0
1629968690000|2021-08-26 09:04:50|386.55|384.15|386.71|384.31|386.71|384.31|386.55|384.15|0
1629968700000|2021-08-26 09:05:00|386.55|384.15|386.05|383.65|386.55|384.15|385.89|383.49|0
1629968710000|2021-08-26 09:05:10|385.72|383.32|385.72|383.32|385.72|383.32|385.72|383.32|0
1629968720000|2021-08-26 09:05:20|385.89|383.49|386.22|383.82|386.22|383.82|385.89|383.49|0
1629968730000|2021-08-26 09:05:30|386.38|383.98|386.54|384.14|386.54|384.14|386.38|383.98|0
1629968740000|2021-08-26 09:05:40|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1629968750000|2021-08-26 09:05:50|386.87|384.47|387.04|384.64|387.04|384.64|386.87|384.47|0
1629968760000|2021-08-26 09:06:00|386.87|384.47|386.71|384.31|386.87|384.47|386.71|384.31|0
1629968770000|2021-08-26 09:06:10|386.87|384.47|387.04|384.64|387.04|384.64|386.87|384.47|0
1629968790000|2021-08-26 09:06:30|386.87|384.47|387.04|384.64|387.04|384.64|386.87|384.47|0
1629968800000|2021-08-26 09:06:40|386.95|384.55|386.71|384.31|387.04|384.64|386.71|384.31|0
1629968810000|2021-08-26 09:06:50|386.54|384.14|386.71|384.31|386.71|384.31|386.54|384.14|0
1629968820000|2021-08-26 09:07:00|386.54|384.14|386.71|384.31|386.71|384.31|386.38|383.98|0
1629968830000|2021-08-26 09:07:10|386.54|384.14|386.87|384.47|387.04|384.64|386.54|384.14|0
1629968840000|2021-08-26 09:07:20|386.79|384.39|386.87|384.47|386.87|384.47|386.79|384.39|0
1629968850000|2021-08-26 09:07:30|386.79|384.39|386.62|384.22|386.79|384.39|386.62|384.22|0
1629968860000|2021-08-26 09:07:40|387.04|384.64|386.95|384.55|387.04|384.64|386.95|384.55|0
1629968870000|2021-08-26 09:07:50|386.87|384.47|386.71|384.31|386.87|384.47|386.71|384.31|0
1629968880000|2021-08-26 09:08:00|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1629968890000|2021-08-26 09:08:10|386.71|384.31|386.54|384.14|386.71|384.31|386.54|384.14|0
1629968900000|2021-08-26 09:08:20|386.87|384.47|386.71|384.31|386.87|384.47|386.71|384.31|0
1629968910000|2021-08-26 09:08:30|386.87|384.47|386.54|384.14|386.87|384.47|386.54|384.14|0
1629968920000|2021-08-26 09:08:40|386.62|384.22|386.54|384.14|386.62|384.22|386.54|384.14|0
1629968930000|2021-08-26 09:08:50|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1629968950000|2021-08-26 09:09:10|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1629968970000|2021-08-26 09:09:30|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1629968980000|2021-08-26 09:09:40|386.54|384.14|386.54|384.14|386.71|384.31|386.54|384.14|0
1629968990000|2021-08-26 09:09:50|386.71|384.31|386.87|384.47|386.87|384.47|386.71|384.31|0
1629969000000|2021-08-26 09:10:00|386.71|384.31|386.71|384.31|386.87|384.47|386.71|384.31|0
1629969010000|2021-08-26 09:10:10|386.87|384.47|386.71|384.31|386.87|384.47|386.71|384.31|0
1629969020000|2021-08-26 09:10:20|386.87|384.47|387.04|384.64|387.04|384.64|386.87|384.47|0
1629969050000|2021-08-26 09:10:50|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1629969060000|2021-08-26 09:11:00|387.04|384.64|386.87|384.47|387.2|384.8|386.87|384.47|0
1629969070000|2021-08-26 09:11:10|386.95|384.55|386.87|384.47|387.04|384.64|386.87|384.47|0
1629969080000|2021-08-26 09:11:20|387.04|384.64|387.28|384.88|387.28|384.88|387.04|384.64|0
1629969090000|2021-08-26 09:11:30|387.2|384.8|387.2|384.8|387.37|384.97|387.2|384.8|0
1629969100000|2021-08-26 09:11:40|387.04|384.64|387.12|384.72|387.12|384.72|387.04|384.64|0
1629969110000|2021-08-26 09:11:50|387.04|384.64|387.04|384.64|387.04|384.64|387.04|384.64|0
1629969120000|2021-08-26 09:12:00|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1629969130000|2021-08-26 09:12:10|387.12|384.72|387.2|384.8|387.2|384.8|387.12|384.72|0
1629969140000|2021-08-26 09:12:20|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1629969150000|2021-08-26 09:12:30|387.53|385.13|387.69|385.29|387.69|385.29|387.53|385.13|0
1629969160000|2021-08-26 09:12:40|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1629969170000|2021-08-26 09:12:50|387.69|385.29|387.53|385.13|387.69|385.29|387.53|385.13|0
1629969190000|2021-08-26 09:13:10|387.44|385.04|387.37|384.97|387.44|385.04|387.37|384.97|0
1629969200000|2021-08-26 09:13:20|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969210000|2021-08-26 09:13:30|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1629969220000|2021-08-26 09:13:40|387.36|384.96|387.36|384.96|387.36|384.96|387.2|384.8|0
1629969230000|2021-08-26 09:13:50|387.2|384.8|387.2|384.8|387.28|384.88|387.2|384.8|0
1629969240000|2021-08-26 09:14:00|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969250000|2021-08-26 09:14:10|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629969260000|2021-08-26 09:14:20|387.69|385.29|387.53|385.13|387.69|385.29|387.53|385.13|0
1629969270000|2021-08-26 09:14:30|387.36|384.96|387.53|385.13|387.53|385.13|387.36|384.96|0
1629969280000|2021-08-26 09:14:40|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969290000|2021-08-26 09:14:50|387.44|385.04|387.36|384.96|387.44|385.04|387.36|384.96|0
1629969300000|2021-08-26 09:15:00|387.11|384.71|387.03|384.63|387.2|384.8|387.03|384.63|0
1629969310000|2021-08-26 09:15:10|387.2|384.8|387.11|384.71|387.2|384.8|387.11|384.71|0
1629969320000|2021-08-26 09:15:20|387.2|384.8|387.2|384.8|387.2|384.8|387.11|384.71|0
1629969330000|2021-08-26 09:15:30|387.11|384.71|387.2|384.8|387.2|384.8|387.03|384.63|0
1629969340000|2021-08-26 09:15:40|387.11|384.71|387.36|384.96|387.36|384.96|387.11|384.71|0
1629969350000|2021-08-26 09:15:50|387.2|384.8|387.36|384.96|387.36|384.96|387.2|384.8|0
1629969360000|2021-08-26 09:16:00|387.44|385.04|387.36|384.96|387.44|385.04|387.36|384.96|0
1629969370000|2021-08-26 09:16:10|387.53|385.13|387.53|385.13|387.53|385.13|387.44|385.04|0
1629969380000|2021-08-26 09:16:20|387.44|385.04|387.53|385.13|387.53|385.13|387.44|385.04|0
1629969390000|2021-08-26 09:16:30|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969400000|2021-08-26 09:16:40|387.53|385.13|387.44|385.04|387.53|385.13|387.36|384.96|0
1629969410000|2021-08-26 09:16:50|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969420000|2021-08-26 09:17:00|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629969430000|2021-08-26 09:17:10|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969440000|2021-08-26 09:17:20|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1629969450000|2021-08-26 09:17:30|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969460000|2021-08-26 09:17:40|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1629969470000|2021-08-26 09:17:50|387.53|385.13|387.36|384.96|387.53|385.13|387.36|384.96|0
1629969480000|2021-08-26 09:18:00|387.44|385.04|387.69|385.29|387.86|385.46|387.44|385.04|0
1629969490000|2021-08-26 09:18:10|387.77|385.37|387.69|385.29|387.77|385.37|387.69|385.29|0
1629969500000|2021-08-26 09:18:20|387.86|385.46|387.69|385.29|387.86|385.46|387.69|385.29|0
1629969510000|2021-08-26 09:18:30|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1629969540000|2021-08-26 09:19:00|388.02|385.62|387.86|385.46|388.02|385.62|387.86|385.46|0
1629969550000|2021-08-26 09:19:10|388.02|385.62|387.86|385.46|388.02|385.62|387.86|385.46|0
1629969590000|2021-08-26 09:19:50|388.02|385.62|387.86|385.46|388.02|385.62|387.86|385.46|0
1629969610000|2021-08-26 09:20:10|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629969620000|2021-08-26 09:20:20|387.86|385.46|387.69|385.29|387.86|385.46|387.69|385.29|0
1629969630000|2021-08-26 09:20:30|387.61|385.21|387.69|385.29|387.69|385.29|387.53|385.13|0
1629969640000|2021-08-26 09:20:40|387.86|385.46|387.86|385.46|388.02|385.62|387.86|385.46|0
1629969650000|2021-08-26 09:20:50|387.94|385.54|388.02|385.62|388.02|385.62|387.94|385.54|0
1629969660000|2021-08-26 09:21:00|387.86|385.46|388.02|385.62|388.02|385.62|387.86|385.46|0
1629969670000|2021-08-26 09:21:10|387.86|385.46|387.69|385.29|387.86|385.46|387.69|385.29|0
1629969680000|2021-08-26 09:21:20|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1629969690000|2021-08-26 09:21:30|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629969710000|2021-08-26 09:21:50|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1629969740000|2021-08-26 09:22:20|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969750000|2021-08-26 09:22:30|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1629969760000|2021-08-26 09:22:40|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969780000|2021-08-26 09:23:00|387.44|385.04|387.36|384.96|387.44|385.04|387.36|384.96|0
1629969790000|2021-08-26 09:23:10|387.53|385.13|387.36|384.96|387.53|385.13|387.36|384.96|0
1629969800000|2021-08-26 09:23:20|387.53|385.13|387.36|384.96|387.53|385.13|387.36|384.96|0
1629969820000|2021-08-26 09:23:40|387.53|385.13|387.69|385.29|387.69|385.29|387.53|385.13|0
1629969830000|2021-08-26 09:23:50|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969840000|2021-08-26 09:24:00|387.44|385.04|387.44|385.04|387.44|385.04|387.36|384.96|0
1629969850000|2021-08-26 09:24:10|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629969870000|2021-08-26 09:24:30|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1629969880000|2021-08-26 09:24:40|387.36|384.96|387.44|385.04|387.52|385.12|387.36|384.96|0
1629969890000|2021-08-26 09:24:50|387.36|384.96|387.52|385.12|387.52|385.12|387.36|384.96|0
1629969900000|2021-08-26 09:25:00|387.6|385.2|387.52|385.12|387.6|385.2|387.52|385.12|0
1629969910000|2021-08-26 09:25:10|387.69|385.29|387.52|385.12|387.69|385.29|387.52|385.12|0
1629969920000|2021-08-26 09:25:20|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629969930000|2021-08-26 09:25:30|387.77|385.37|387.85|385.45|387.85|385.45|387.69|385.29|0
1629969940000|2021-08-26 09:25:40|387.93|385.53|388.02|385.62|388.02|385.62|387.93|385.53|0
1629969960000|2021-08-26 09:26:00|388.18|385.78|388.1|385.7|388.18|385.78|388.1|385.7|0
1629969970000|2021-08-26 09:26:10|388.18|385.78|388.26|385.86|388.35|385.95|388.18|385.78|0
1629969980000|2021-08-26 09:26:20|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1629969990000|2021-08-26 09:26:30|388.35|385.95|388.18|385.78|388.35|385.95|388.18|385.78|0
1629970020000|2021-08-26 09:27:00|388.35|385.95|388.26|385.86|388.35|385.95|388.26|385.86|0
1629970030000|2021-08-26 09:27:10|388.18|385.78|388.02|385.62|388.18|385.78|388.02|385.62|0
1629970040000|2021-08-26 09:27:20|388.18|385.78|388.26|385.86|388.35|385.95|388.18|385.78|0
1629970050000|2021-08-26 09:27:30|388.35|385.95|388.35|385.95|388.35|385.95|388.35|385.95|0
1629970060000|2021-08-26 09:27:40|388.51|386.11|388.51|386.11|388.51|386.11|388.51|386.11|0
1629970070000|2021-08-26 09:27:50|388.35|385.95|388.35|385.95|388.35|385.95|388.35|385.95|0
1629970080000|2021-08-26 09:28:00|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1629970090000|2021-08-26 09:28:10|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1629970100000|2021-08-26 09:28:20|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1629970110000|2021-08-26 09:28:30|387.69|385.29|387.93|385.53|387.93|385.53|387.69|385.29|0
1629970120000|2021-08-26 09:28:40|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1629970140000|2021-08-26 09:29:00|387.69|385.29|387.52|385.12|387.69|385.29|387.52|385.12|0
1629970150000|2021-08-26 09:29:10|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1629970160000|2021-08-26 09:29:20|387.36|384.96|387.36|384.96|387.52|385.12|387.36|384.96|0
1629970170000|2021-08-26 09:29:30|387.19|384.79|387.36|384.96|387.36|384.96|387.19|384.79|0
1629970200000|2021-08-26 09:30:00|387.03|384.63|387.19|384.79|387.19|384.79|386.86|384.46|0
1629970210000|2021-08-26 09:30:10|387.03|384.63|386.7|384.3|387.03|384.63|386.7|384.3|0
1629970220000|2021-08-26 09:30:20|386.53|384.13|386.7|384.3|386.7|384.3|386.53|384.13|0
1629970230000|2021-08-26 09:30:30|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629970240000|2021-08-26 09:30:40|386.94|384.54|387.03|384.63|387.03|384.63|386.94|384.54|0
1629970250000|2021-08-26 09:30:50|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629970270000|2021-08-26 09:31:10|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1629970280000|2021-08-26 09:31:20|386.53|384.13|386.7|384.3|386.7|384.3|386.53|384.13|0
1629970290000|2021-08-26 09:31:30|386.78|384.38|386.61|384.21|386.78|384.38|386.61|384.21|0
1629970300000|2021-08-26 09:31:40|386.53|384.13|386.37|383.97|386.7|384.3|386.37|383.97|0
1629970310000|2021-08-26 09:31:50|386.53|384.13|386.37|383.97|386.53|384.13|386.37|383.97|0
1629970320000|2021-08-26 09:32:00|386.53|384.13|386.94|384.54|386.94|384.54|386.53|384.13|0
1629970330000|2021-08-26 09:32:10|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629970340000|2021-08-26 09:32:20|387.03|384.63|387.03|384.63|387.03|384.63|386.94|384.54|0
1629970350000|2021-08-26 09:32:30|387.19|384.79|387.36|384.96|387.36|384.96|387.19|384.79|0
1629970360000|2021-08-26 09:32:40|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1629970370000|2021-08-26 09:32:50|387.03|384.63|386.86|384.46|387.03|384.63|386.86|384.46|0
1629970380000|2021-08-26 09:33:00|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1629970390000|2021-08-26 09:33:10|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1629970400000|2021-08-26 09:33:20|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629970410000|2021-08-26 09:33:30|387.19|384.79|387.52|385.12|387.52|385.12|387.19|384.79|0
1629970420000|2021-08-26 09:33:40|387.6|385.2|387.52|385.12|387.6|385.2|387.52|385.12|0
1629970430000|2021-08-26 09:33:50|387.36|384.96|387.44|385.04|387.52|385.12|387.36|384.96|0
1629970440000|2021-08-26 09:34:00|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629970450000|2021-08-26 09:34:10|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1629970460000|2021-08-26 09:34:20|387.03|384.63|387.11|384.71|387.11|384.71|387.03|384.63|0
1629970470000|2021-08-26 09:34:30|387.19|384.79|387.36|384.96|387.36|384.96|387.19|384.79|0
1629970500000|2021-08-26 09:35:00|387.43|385.03|387.52|385.12|387.52|385.12|387.36|384.96|0
1629970510000|2021-08-26 09:35:10|387.43|385.03|387.36|384.96|387.43|385.03|387.36|384.96|0
1629970520000|2021-08-26 09:35:20|387.43|385.03|387.52|385.12|387.69|385.29|387.43|385.03|0
1629970530000|2021-08-26 09:35:30|387.6|385.2|387.52|385.12|387.6|385.2|387.52|385.12|0
1629970540000|2021-08-26 09:35:40|387.43|385.03|387.43|385.03|387.52|385.12|387.43|385.03|0
1629970550000|2021-08-26 09:35:50|387.36|384.96|387.52|385.12|387.52|385.12|387.36|384.96|0
1629970560000|2021-08-26 09:36:00|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1629970570000|2021-08-26 09:36:10|387.19|384.79|387.03|384.63|387.19|384.79|387.03|384.63|0
1629970580000|2021-08-26 09:36:20|387.1|384.7|387.19|384.79|387.27|384.87|387.1|384.7|0
1629970600000|2021-08-26 09:36:40|387.03|384.63|387.27|384.87|387.27|384.87|387.03|384.63|0
1629970610000|2021-08-26 09:36:50|387.19|384.79|387.52|385.12|387.52|385.12|387.19|384.79|0
1629970620000|2021-08-26 09:37:00|387.36|384.96|387.36|384.96|387.52|385.12|387.36|384.96|0
1629970630000|2021-08-26 09:37:10|387.35|384.95|387.19|384.79|387.35|384.95|387.19|384.79|0
1629970640000|2021-08-26 09:37:20|387.1|384.7|387.19|384.79|387.19|384.79|387.03|384.63|0
1629970650000|2021-08-26 09:37:30|387.03|384.63|387.03|384.63|387.19|384.79|387.03|384.63|0
1629970660000|2021-08-26 09:37:40|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1629970710000|2021-08-26 09:38:30|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1629970720000|2021-08-26 09:38:40|386.86|384.46|387.02|384.62|387.02|384.62|386.7|384.3|0
1629970730000|2021-08-26 09:38:50|386.86|384.46|387.02|384.62|387.02|384.62|386.86|384.46|0
1629970740000|2021-08-26 09:39:00|387.35|384.95|387.19|384.79|387.35|384.95|387.19|384.79|0
1629970760000|2021-08-26 09:39:20|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629970780000|2021-08-26 09:39:40|387.52|385.12|387.43|385.03|387.52|385.12|387.43|385.03|0
1629970790000|2021-08-26 09:39:50|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629970800000|2021-08-26 09:40:00|387.43|385.03|387.19|384.79|387.43|385.03|387.19|384.79|0
1629970810000|2021-08-26 09:40:10|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629970820000|2021-08-26 09:40:20|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629970830000|2021-08-26 09:40:30|387.6|385.2|387.52|385.12|387.68|385.28|387.52|385.12|0
1629970850000|2021-08-26 09:40:50|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629970860000|2021-08-26 09:41:00|387.19|384.79|387.02|384.62|387.19|384.79|387.02|384.62|0
1629970890000|2021-08-26 09:41:30|387.1|384.7|387.19|384.79|387.19|384.79|387.1|384.7|0
1629970900000|2021-08-26 09:41:40|387.1|384.7|387.02|384.62|387.19|384.79|387.02|384.62|0
1629970920000|2021-08-26 09:42:00|387.1|384.7|387.27|384.87|387.27|384.87|387.1|384.7|0
1629970930000|2021-08-26 09:42:10|387.35|384.95|387.19|384.79|387.35|384.95|387.19|384.79|0
1629970950000|2021-08-26 09:42:30|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1629970960000|2021-08-26 09:42:40|387.52|385.12|387.52|385.12|387.68|385.28|387.52|385.12|0
1629970980000|2021-08-26 09:43:00|387.68|385.28|387.52|385.12|387.68|385.28|387.52|385.12|0
1629971010000|2021-08-26 09:43:30|387.68|385.28|387.52|385.12|387.68|385.28|387.52|385.12|0
1629971020000|2021-08-26 09:43:40|387.68|385.28|387.85|385.45|387.85|385.45|387.68|385.28|0
1629971030000|2021-08-26 09:43:50|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629971040000|2021-08-26 09:44:00|387.52|385.12|387.6|385.2|387.6|385.2|387.52|385.12|0
1629971050000|2021-08-26 09:44:10|387.52|385.12|387.52|385.12|387.68|385.28|387.52|385.12|0
1629971070000|2021-08-26 09:44:30|387.68|385.28|387.52|385.12|387.68|385.28|387.52|385.12|0
1629971080000|2021-08-26 09:44:40|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629971090000|2021-08-26 09:44:50|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629971100000|2021-08-26 09:45:00|387.35|384.95|387.35|384.95|387.52|385.12|387.35|384.95|0
1629971110000|2021-08-26 09:45:10|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629971120000|2021-08-26 09:45:20|387.6|385.2|387.68|385.28|387.68|385.28|387.6|385.2|0
1629971130000|2021-08-26 09:45:30|387.85|385.45|387.68|385.28|387.85|385.45|387.68|385.28|0
1629971140000|2021-08-26 09:45:40|387.76|385.36|387.68|385.28|387.76|385.36|387.68|385.28|0
1629971150000|2021-08-26 09:45:50|387.85|385.45|387.52|385.12|387.85|385.45|387.52|385.12|0
1629971160000|2021-08-26 09:46:00|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629971170000|2021-08-26 09:46:10|387.85|385.45|387.68|385.28|387.85|385.45|387.68|385.28|0
1629971180000|2021-08-26 09:46:20|387.59|385.19|387.68|385.28|387.68|385.28|387.59|385.19|0
1629971190000|2021-08-26 09:46:30|387.52|385.12|387.68|385.28|387.68|385.28|387.52|385.12|0
1629971210000|2021-08-26 09:46:50|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629971230000|2021-08-26 09:47:10|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629971240000|2021-08-26 09:47:20|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1629971250000|2021-08-26 09:47:30|387.68|385.28|387.84|385.44|387.84|385.44|387.68|385.28|0
1629971260000|2021-08-26 09:47:40|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629971280000|2021-08-26 09:48:00|387.84|385.44|387.84|385.44|387.84|385.44|387.76|385.36|0
1629971290000|2021-08-26 09:48:10|387.68|385.28|387.68|385.28|387.76|385.36|387.68|385.28|0
1629971300000|2021-08-26 09:48:20|387.76|385.36|387.68|385.28|387.84|385.44|387.68|385.28|0
1629971310000|2021-08-26 09:48:30|387.76|385.36|387.84|385.44|387.84|385.44|387.76|385.36|0
1629971320000|2021-08-26 09:48:40|387.92|385.52|387.84|385.44|387.92|385.52|387.84|385.44|0
1629971340000|2021-08-26 09:49:00|387.68|385.28|387.84|385.44|387.84|385.44|387.68|385.28|0
1629971350000|2021-08-26 09:49:10|387.76|385.36|387.84|385.44|387.84|385.44|387.76|385.36|0
1629971360000|2021-08-26 09:49:20|387.68|385.28|388.01|385.61|388.01|385.61|387.68|385.28|0
1629971370000|2021-08-26 09:49:30|387.84|385.44|388.01|385.61|388.01|385.61|387.84|385.44|0
1629971390000|2021-08-26 09:49:50|387.84|385.44|387.84|385.44|387.84|385.44|387.84|385.44|0
1629971400000|2021-08-26 09:50:00|388.01|385.61|387.84|385.44|388.01|385.61|387.84|385.44|0
1629971430000|2021-08-26 09:50:30|388.01|385.61|388.09|385.69|388.09|385.69|388.01|385.61|0
1629971440000|2021-08-26 09:50:40|388.17|385.77|388.01|385.61|388.17|385.77|388.01|385.61|0
1629971450000|2021-08-26 09:50:50|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1629971460000|2021-08-26 09:51:00|388.34|385.94|388.34|385.94|388.34|385.94|388.34|385.94|0
1629971490000|2021-08-26 09:51:30|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1629971500000|2021-08-26 09:51:40|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1629971510000|2021-08-26 09:51:50|387.84|385.44|387.84|385.44|387.84|385.44|387.84|385.44|0
1629971530000|2021-08-26 09:52:10|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629971600000|2021-08-26 09:53:20|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1629971610000|2021-08-26 09:53:30|387.84|385.44|387.76|385.36|387.84|385.44|387.68|385.28|0
1629971620000|2021-08-26 09:53:40|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1629971630000|2021-08-26 09:53:50|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1629971640000|2021-08-26 09:54:00|387.59|385.19|387.68|385.28|387.76|385.36|387.59|385.19|0
1629971650000|2021-08-26 09:54:10|387.84|385.44|387.84|385.44|387.84|385.44|387.84|385.44|0
1629971660000|2021-08-26 09:54:20|387.76|385.36|387.84|385.44|387.84|385.44|387.68|385.28|0
1629971670000|2021-08-26 09:54:30|388.01|385.61|388.01|385.61|388.01|385.61|387.92|385.52|0
1629971680000|2021-08-26 09:54:40|388.17|385.77|388.01|385.61|388.17|385.77|388.01|385.61|0
1629971700000|2021-08-26 09:55:00|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1629971710000|2021-08-26 09:55:10|388.34|385.94|388.34|385.94|388.34|385.94|388.17|385.77|0
1629971740000|2021-08-26 09:55:40|388.5|386.1|388.5|386.1|388.5|386.1|388.5|386.1|0
1629971750000|2021-08-26 09:55:50|388.34|385.94|388.5|386.1|388.5|386.1|388.34|385.94|0
1629971760000|2021-08-26 09:56:00|388.34|385.94|388.34|385.94|388.34|385.94|388.34|385.94|0
1629971810000|2021-08-26 09:56:50|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1629971820000|2021-08-26 09:57:00|388.5|386.1|388.5|386.1|388.5|386.1|388.5|386.1|0
1629971830000|2021-08-26 09:57:10|388.41|386.01|388.5|386.1|388.5|386.1|388.41|386.01|0
1629971840000|2021-08-26 09:57:20|388.34|385.94|388.34|385.94|388.34|385.94|388.34|385.94|0
1629971850000|2021-08-26 09:57:30|388.5|386.1|388.34|385.94|388.5|386.1|388.34|385.94|0
1629971870000|2021-08-26 09:57:50|388.17|385.77|388.5|386.1|388.5|386.1|388.17|385.77|0
1629971880000|2021-08-26 09:58:00|388.41|386.01|388.5|386.1|388.5|386.1|388.41|386.01|0
1629971900000|2021-08-26 09:58:20|388.41|386.01|388.34|385.94|388.41|386.01|388.34|385.94|0
1629971920000|2021-08-26 09:58:40|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1629971930000|2021-08-26 09:58:50|388.33|385.93|388.17|385.77|388.33|385.93|388.17|385.77|0
1629971960000|2021-08-26 09:59:20|388.25|385.85|388.17|385.77|388.25|385.85|388.17|385.77|0
1629971970000|2021-08-26 09:59:30|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1629971980000|2021-08-26 09:59:40|388.5|386.1|388.66|386.26|388.66|386.26|388.5|386.1|0
1629972000000|2021-08-26 10:00:00|388.5|386.1|388.5|386.1|388.66|386.26|388.5|386.1|0
1629972020000|2021-08-26 10:00:20|388.66|386.26|388.5|386.1|388.66|386.26|388.5|386.1|0
1629972030000|2021-08-26 10:00:30|388.66|386.26|388.83|386.43|388.83|386.43|388.66|386.26|0
1629972040000|2021-08-26 10:00:40|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1629972050000|2021-08-26 10:00:50|389.32|386.92|389.32|386.92|389.32|386.92|389.16|386.76|0
1629972060000|2021-08-26 10:01:00|389.16|386.76|389.24|386.84|389.24|386.84|389.16|386.76|0
1629972070000|2021-08-26 10:01:10|389.16|386.76|389.07|386.67|389.16|386.76|388.99|386.59|0
1629972080000|2021-08-26 10:01:20|389.16|386.76|389.32|386.92|389.32|386.92|389.07|386.67|0
1629972090000|2021-08-26 10:01:30|389.49|387.09|389.32|386.92|389.49|387.09|389.32|386.92|0
1629972110000|2021-08-26 10:01:50|389.16|386.76|389.32|386.92|389.32|386.92|389.16|386.76|0
1629972120000|2021-08-26 10:02:00|389.49|387.09|389.32|386.92|389.49|387.09|389.32|386.92|0
1629972140000|2021-08-26 10:02:20|389.4|387|389.32|386.92|389.4|387|389.32|386.92|0
1629972160000|2021-08-26 10:02:40|389.4|387|389.4|387|389.4|387|389.4|387|0
1629972170000|2021-08-26 10:02:50|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1629972180000|2021-08-26 10:03:00|389.4|387|389.32|386.92|389.4|387|389.32|386.92|0
1629972190000|2021-08-26 10:03:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1629972200000|2021-08-26 10:03:20|389.49|387.09|389.49|387.09|389.49|387.09|389.32|386.92|0
1629972210000|2021-08-26 10:03:30|389.32|386.92|389.32|386.92|389.32|386.92|389.32|386.92|0
1629972220000|2021-08-26 10:03:40|389.16|386.76|389.16|386.76|389.16|386.76|388.99|386.59|0
1629972240000|2021-08-26 10:04:00|389.32|386.92|389.16|386.76|389.32|386.92|389.16|386.76|0
1629972250000|2021-08-26 10:04:10|389.07|386.67|388.99|386.59|389.07|386.67|388.99|386.59|0
1629972260000|2021-08-26 10:04:20|389.16|386.76|388.99|386.59|389.16|386.76|388.99|386.59|0
1629972270000|2021-08-26 10:04:30|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1629972280000|2021-08-26 10:04:40|389.32|386.92|389.32|386.92|389.32|386.92|389.32|386.92|0
1629972300000|2021-08-26 10:05:00|389.16|386.76|389.32|386.92|389.32|386.92|389.16|386.76|0
1629972310000|2021-08-26 10:05:10|389.49|387.09|389.32|386.92|389.49|387.09|389.32|386.92|0
1629972320000|2021-08-26 10:05:20|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1629972330000|2021-08-26 10:05:30|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1629972340000|2021-08-26 10:05:40|388.83|386.43|388.83|386.43|388.99|386.59|388.83|386.43|0
1629972350000|2021-08-26 10:05:50|388.5|386.1|388.5|386.1|388.5|386.1|388.5|386.1|0
1629972360000|2021-08-26 10:06:00|388.66|386.26|388.83|386.43|388.83|386.43|388.5|386.1|0
1629972370000|2021-08-26 10:06:10|388.74|386.34|388.66|386.26|388.83|386.43|388.66|386.26|0
1629972380000|2021-08-26 10:06:20|388.74|386.34|388.74|386.34|388.83|386.43|388.74|386.34|0
1629972390000|2021-08-26 10:06:30|388.66|386.26|388.83|386.43|388.83|386.43|388.66|386.26|0
1629972400000|2021-08-26 10:06:40|388.66|386.26|388.83|386.43|388.83|386.43|388.66|386.26|0
1629972410000|2021-08-26 10:06:50|388.66|386.26|388.5|386.1|388.66|386.26|388.5|386.1|0
1629972420000|2021-08-26 10:07:00|388.58|386.18|388.5|386.1|388.58|386.18|388.5|386.1|0
1629972430000|2021-08-26 10:07:10|388.66|386.26|388.66|386.26|388.83|386.43|388.66|386.26|0
1629972440000|2021-08-26 10:07:20|388.83|386.43|388.74|386.34|388.83|386.43|388.74|386.34|0
1629972450000|2021-08-26 10:07:30|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1629972470000|2021-08-26 10:07:50|388.74|386.34|388.83|386.43|388.83|386.43|388.66|386.26|0
1629972480000|2021-08-26 10:08:00|388.66|386.26|388.5|386.1|388.66|386.26|388.5|386.1|0
1629972500000|2021-08-26 10:08:20|388.33|385.93|388.17|385.77|388.33|385.93|388.17|385.77|0
1629972510000|2021-08-26 10:08:30|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1629972520000|2021-08-26 10:08:40|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1629972530000|2021-08-26 10:08:50|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1629972550000|2021-08-26 10:09:10|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1629972570000|2021-08-26 10:09:30|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1629972580000|2021-08-26 10:09:40|388.41|386.01|388.24|385.84|388.41|386.01|388.24|385.84|0
1629972590000|2021-08-26 10:09:50|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1629972600000|2021-08-26 10:10:00|388.17|385.77|388.17|385.77|388.24|385.84|388.17|385.77|0
1629972620000|2021-08-26 10:10:20|388.24|385.84|388.33|385.93|388.33|385.93|388.24|385.84|0
1629972640000|2021-08-26 10:10:40|388.24|385.84|388.33|385.93|388.33|385.93|388.24|385.84|0
1629972650000|2021-08-26 10:10:50|388.24|385.84|388.33|385.93|388.33|385.93|388.24|385.84|0
1629972660000|2021-08-26 10:11:00|388.16|385.76|388.33|385.93|388.33|385.93|388.16|385.76|0
1629972670000|2021-08-26 10:11:10|388.16|385.76|388.33|385.93|388.33|385.93|388.16|385.76|0
1629972680000|2021-08-26 10:11:20|388.41|386.01|388.33|385.93|388.41|386.01|388.33|385.93|0
1629972690000|2021-08-26 10:11:30|388.16|385.76|388.33|385.93|388.33|385.93|388.16|385.76|0
1629972700000|2021-08-26 10:11:40|388.24|385.84|388.16|385.76|388.24|385.84|388.16|385.76|0
1629972720000|2021-08-26 10:12:00|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1629972730000|2021-08-26 10:12:10|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1629972740000|2021-08-26 10:12:20|388.33|385.93|388.49|386.09|388.49|386.09|388.33|385.93|0
1629972750000|2021-08-26 10:12:30|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1629972760000|2021-08-26 10:12:40|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1629972790000|2021-08-26 10:13:10|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1629972800000|2021-08-26 10:13:20|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1629972810000|2021-08-26 10:13:30|388.66|386.26|388.33|385.93|388.66|386.26|388.33|385.93|0
1629972830000|2021-08-26 10:13:50|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1629972840000|2021-08-26 10:14:00|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1629972850000|2021-08-26 10:14:10|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1629972860000|2021-08-26 10:14:20|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1629972880000|2021-08-26 10:14:40|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1629972890000|2021-08-26 10:14:50|388.41|386.01|388.33|385.93|388.41|386.01|388.33|385.93|0
1629972900000|2021-08-26 10:15:00|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1629972910000|2021-08-26 10:15:10|388.66|386.26|388.82|386.42|388.82|386.42|388.66|386.26|0
1629972920000|2021-08-26 10:15:20|388.74|386.34|388.66|386.26|388.74|386.34|388.66|386.26|0
1629972930000|2021-08-26 10:15:30|388.82|386.42|388.74|386.34|388.82|386.42|388.74|386.34|0
1629972940000|2021-08-26 10:15:40|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1629972950000|2021-08-26 10:15:50|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1629972960000|2021-08-26 10:16:00|388.66|386.26|388.49|386.09|388.66|386.26|388.49|386.09|0
1629972970000|2021-08-26 10:16:10|388.66|386.26|388.82|386.42|388.82|386.42|388.66|386.26|0
1629972980000|2021-08-26 10:16:20|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1629972990000|2021-08-26 10:16:30|388.82|386.42|388.66|386.26|388.82|386.42|388.66|386.26|0
1629973000000|2021-08-26 10:16:40|388.57|386.17|388.66|386.26|388.66|386.26|388.57|386.17|0
1629973010000|2021-08-26 10:16:50|388.49|386.09|388.49|386.09|388.66|386.26|388.49|386.09|0
1629973020000|2021-08-26 10:17:00|388.66|386.26|388.49|386.09|388.66|386.26|388.49|386.09|0
1629973030000|2021-08-26 10:17:10|388.66|386.26|388.49|386.09|388.66|386.26|388.49|386.09|0
1629973040000|2021-08-26 10:17:20|388.66|386.26|388.66|386.26|388.66|386.26|388.49|386.09|0
1629973060000|2021-08-26 10:17:40|388.82|386.42|388.82|386.42|388.82|386.42|388.66|386.26|0
1629973070000|2021-08-26 10:17:50|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1629973080000|2021-08-26 10:18:00|388.82|386.42|388.66|386.26|388.82|386.42|388.66|386.26|0
1629973090000|2021-08-26 10:18:10|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1629973100000|2021-08-26 10:18:20|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1629973120000|2021-08-26 10:18:40|388.82|386.42|388.74|386.34|388.82|386.42|388.74|386.34|0
1629973130000|2021-08-26 10:18:50|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1629973140000|2021-08-26 10:19:00|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1629973160000|2021-08-26 10:19:20|388.74|386.34|388.66|386.26|388.74|386.34|388.66|386.26|0
1629973190000|2021-08-26 10:19:50|388.49|386.09|388.66|386.26|388.66|386.26|388.49|386.09|0
1629973200000|2021-08-26 10:20:00|388.82|386.42|388.74|386.34|388.82|386.42|388.74|386.34|0
1629973210000|2021-08-26 10:20:10|388.82|386.42|388.82|386.42|388.82|386.42|388.74|386.34|0
1629973220000|2021-08-26 10:20:20|388.74|386.34|388.66|386.26|388.82|386.42|388.66|386.26|0
1629973260000|2021-08-26 10:21:00|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1629973270000|2021-08-26 10:21:10|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1629973280000|2021-08-26 10:21:20|388.66|386.26|388.49|386.09|388.66|386.26|388.49|386.09|0
1629973290000|2021-08-26 10:21:30|388.57|386.17|388.49|386.09|388.57|386.17|388.49|386.09|0
1629973300000|2021-08-26 10:21:40|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1629973320000|2021-08-26 10:22:00|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1629973340000|2021-08-26 10:22:20|388.33|385.93|388.49|386.09|388.49|386.09|388.33|385.93|0
1629973370000|2021-08-26 10:22:50|388.65|386.25|388.82|386.42|388.82|386.42|388.65|386.25|0
1629973390000|2021-08-26 10:23:10|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1629973400000|2021-08-26 10:23:20|388.82|386.42|388.82|386.42|388.82|386.42|388.73|386.33|0
1629973420000|2021-08-26 10:23:40|388.98|386.58|388.98|386.58|388.98|386.58|388.82|386.42|0
1629973430000|2021-08-26 10:23:50|388.9|386.5|388.98|386.58|388.98|386.58|388.9|386.5|0
1629973440000|2021-08-26 10:24:00|388.82|386.42|388.9|386.5|388.9|386.5|388.82|386.42|0
1629973450000|2021-08-26 10:24:10|388.82|386.42|388.98|386.58|388.98|386.58|388.82|386.42|0
1629973460000|2021-08-26 10:24:20|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1629973490000|2021-08-26 10:24:50|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1629973520000|2021-08-26 10:25:20|388.82|386.42|388.82|386.42|388.82|386.42|388.65|386.25|0
1629973550000|2021-08-26 10:25:50|388.98|386.58|388.82|386.42|388.98|386.58|388.82|386.42|0
1629973560000|2021-08-26 10:26:00|388.98|386.58|388.65|386.25|388.98|386.58|388.65|386.25|0
1629973570000|2021-08-26 10:26:10|388.82|386.42|388.65|386.25|388.82|386.42|388.65|386.25|0
1629973580000|2021-08-26 10:26:20|388.82|386.42|388.82|386.42|388.82|386.42|388.73|386.33|0
1629973590000|2021-08-26 10:26:30|388.65|386.25|388.65|386.25|388.82|386.42|388.65|386.25|0
1629973610000|2021-08-26 10:26:50|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1629973620000|2021-08-26 10:27:00|388.57|386.17|388.65|386.25|388.65|386.25|388.57|386.17|0
1629973650000|2021-08-26 10:27:30|388.82|386.42|388.73|386.33|388.82|386.42|388.65|386.25|0
1629973660000|2021-08-26 10:27:40|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1629973680000|2021-08-26 10:28:00|388.98|386.58|388.9|386.5|388.98|386.58|388.82|386.42|0
1629973690000|2021-08-26 10:28:10|388.82|386.42|388.98|386.58|388.98|386.58|388.82|386.42|0
1629973700000|2021-08-26 10:28:20|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1629973720000|2021-08-26 10:28:40|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1629973730000|2021-08-26 10:28:50|388.82|386.42|388.82|386.42|388.9|386.5|388.82|386.42|0
1629973760000|2021-08-26 10:29:20|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1629973790000|2021-08-26 10:29:50|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1629973810000|2021-08-26 10:30:10|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1629973840000|2021-08-26 10:30:40|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1629973870000|2021-08-26 10:31:10|389.31|386.91|389.31|386.91|389.31|386.91|389.31|386.91|0
1629973890000|2021-08-26 10:31:30|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1629973910000|2021-08-26 10:31:50|388.98|386.58|388.65|386.25|388.98|386.58|388.65|386.25|0
1629973920000|2021-08-26 10:32:00|388.49|386.09|388.65|386.25|388.65|386.25|388.49|386.09|0
1629973930000|2021-08-26 10:32:10|388.49|386.09|388.32|385.92|388.49|386.09|388.32|385.92|0
1629973950000|2021-08-26 10:32:30|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1629973960000|2021-08-26 10:32:40|388.32|385.92|388.16|385.76|388.32|385.92|388.16|385.76|0
1629973990000|2021-08-26 10:33:10|388.32|385.92|387.99|385.59|388.32|385.92|387.99|385.59|0
1629974000000|2021-08-26 10:33:20|387.83|385.43|387.99|385.59|387.99|385.59|387.83|385.43|0
1629974010000|2021-08-26 10:33:30|387.83|385.43|387.83|385.43|387.99|385.59|387.83|385.43|0
1629974020000|2021-08-26 10:33:40|387.99|385.59|387.99|385.59|387.99|385.59|387.99|385.59|0
1629974030000|2021-08-26 10:33:50|387.83|385.43|387.99|385.59|387.99|385.59|387.83|385.43|0
1629974040000|2021-08-26 10:34:00|387.83|385.43|387.99|385.59|387.99|385.59|387.83|385.43|0
1629974050000|2021-08-26 10:34:10|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1629974060000|2021-08-26 10:34:20|387.99|385.59|387.99|385.59|387.99|385.59|387.99|385.59|0
1629974080000|2021-08-26 10:34:40|387.83|385.43|387.83|385.43|387.99|385.59|387.83|385.43|0
1629974100000|2021-08-26 10:35:00|387.99|385.59|387.99|385.59|387.99|385.59|387.99|385.59|0
1629974110000|2021-08-26 10:35:10|387.9|385.5|387.82|385.42|387.9|385.5|387.82|385.42|0
1629974120000|2021-08-26 10:35:20|387.99|385.59|387.99|385.59|387.99|385.59|387.99|385.59|0
1629974140000|2021-08-26 10:35:40|388.15|385.75|388.15|385.75|388.15|385.75|388.15|385.75|0
1629974150000|2021-08-26 10:35:50|387.99|385.59|388.07|385.67|388.07|385.67|387.99|385.59|0
1629974160000|2021-08-26 10:36:00|388.15|385.75|388.15|385.75|388.15|385.75|388.15|385.75|0
1629974170000|2021-08-26 10:36:10|387.99|385.59|388.15|385.75|388.15|385.75|387.99|385.59|0
1629974180000|2021-08-26 10:36:20|388.07|385.67|388.15|385.75|388.15|385.75|388.07|385.67|0
1629974220000|2021-08-26 10:37:00|388.32|385.92|388.32|385.92|388.32|385.92|388.32|385.92|0
1629974300000|2021-08-26 10:38:20|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1629974310000|2021-08-26 10:38:30|388.65|386.25|388.56|386.16|388.65|386.25|388.56|386.16|0
1629974320000|2021-08-26 10:38:40|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1629974330000|2021-08-26 10:38:50|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1629974340000|2021-08-26 10:39:00|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1629974350000|2021-08-26 10:39:10|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1629974370000|2021-08-26 10:39:30|388.98|386.58|389.14|386.74|389.14|386.74|388.98|386.58|0
1629974390000|2021-08-26 10:39:50|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1629974400000|2021-08-26 10:40:00|389.14|386.74|388.98|386.58|389.14|386.74|388.98|386.58|0
1629974430000|2021-08-26 10:40:30|389.14|386.74|388.98|386.58|389.14|386.74|388.98|386.58|0
1629974500000|2021-08-26 10:41:40|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1629974510000|2021-08-26 10:41:50|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1629974520000|2021-08-26 10:42:00|389.14|386.74|388.98|386.58|389.14|386.74|388.98|386.58|0
1629974530000|2021-08-26 10:42:10|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1629974540000|2021-08-26 10:42:20|389.14|386.74|388.98|386.58|389.14|386.74|388.98|386.58|0
1629974650000|2021-08-26 10:44:10|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1629974700000|2021-08-26 10:45:00|388.98|386.58|388.98|386.58|388.98|386.58|388.81|386.41|0
1629974710000|2021-08-26 10:45:10|388.81|386.41|388.98|386.58|388.98|386.58|388.81|386.41|0
1629974740000|2021-08-26 10:45:40|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1629974750000|2021-08-26 10:45:50|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629974760000|2021-08-26 10:46:00|389.14|386.74|389.31|386.91|389.31|386.91|389.14|386.74|0
1629974780000|2021-08-26 10:46:20|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629974790000|2021-08-26 10:46:30|389.31|386.91|389.14|386.74|389.31|386.91|389.14|386.74|0
1629974800000|2021-08-26 10:46:40|389.31|386.91|389.14|386.74|389.31|386.91|389.14|386.74|0
1629974850000|2021-08-26 10:47:30|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629974870000|2021-08-26 10:47:50|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1629974880000|2021-08-26 10:48:00|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629974890000|2021-08-26 10:48:10|389.05|386.65|389.14|386.74|389.14|386.74|388.97|386.57|0
1629974980000|2021-08-26 10:49:40|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629975010000|2021-08-26 10:50:10|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629975030000|2021-08-26 10:50:30|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629975050000|2021-08-26 10:50:50|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629975070000|2021-08-26 10:51:10|389.63|387.23|389.47|387.07|389.63|387.23|389.47|387.07|0
1629975080000|2021-08-26 10:51:20|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629975100000|2021-08-26 10:51:40|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629975110000|2021-08-26 10:51:50|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629975150000|2021-08-26 10:52:30|389.8|387.4|389.63|387.23|389.8|387.4|389.63|387.23|0
1629975170000|2021-08-26 10:52:50|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629975180000|2021-08-26 10:53:00|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1629975210000|2021-08-26 10:53:30|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1629975230000|2021-08-26 10:53:50|389.63|387.23|389.47|387.07|389.63|387.23|389.47|387.07|0
1629975250000|2021-08-26 10:54:10|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629975280000|2021-08-26 10:54:40|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1629975290000|2021-08-26 10:54:50|389.22|386.82|389.3|386.9|389.3|386.9|389.22|386.82|0
1629975300000|2021-08-26 10:55:00|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1629975310000|2021-08-26 10:55:10|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1629975320000|2021-08-26 10:55:20|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629975350000|2021-08-26 10:55:50|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1629975360000|2021-08-26 10:56:00|389.3|386.9|389.14|386.74|389.3|386.9|389.14|386.74|0
1629975370000|2021-08-26 10:56:10|389.3|386.9|389.22|386.82|389.3|386.9|389.14|386.74|0
1629975380000|2021-08-26 10:56:20|389.14|386.74|389.3|386.9|389.3|386.9|389.14|386.74|0
1629975400000|2021-08-26 10:56:40|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1629975410000|2021-08-26 10:56:50|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629975490000|2021-08-26 10:58:10|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1629975520000|2021-08-26 10:58:40|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629975530000|2021-08-26 10:58:50|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629975560000|2021-08-26 10:59:20|388.47|386.07|388.47|386.07|388.47|386.07|388.47|386.07|0
1629975570000|2021-08-26 10:59:30|388.64|386.24|388.97|386.57|388.97|386.57|388.64|386.24|0
1629975580000|2021-08-26 10:59:40|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629975590000|2021-08-26 10:59:50|388.97|386.57|388.8|386.4|388.97|386.57|388.8|386.4|0
1629975600000|2021-08-26 11:00:00|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629975620000|2021-08-26 11:00:20|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629975630000|2021-08-26 11:00:30|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629975660000|2021-08-26 11:01:00|389.13|386.73|388.8|386.4|389.13|386.73|388.8|386.4|0
1629975680000|2021-08-26 11:01:20|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629975690000|2021-08-26 11:01:30|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629975710000|2021-08-26 11:01:50|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1629975730000|2021-08-26 11:02:10|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629975750000|2021-08-26 11:02:30|388.97|386.57|388.97|386.57|388.97|386.57|388.8|386.4|0
1629975760000|2021-08-26 11:02:40|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629975780000|2021-08-26 11:03:00|388.97|386.57|389.13|386.73|389.13|386.73|388.97|386.57|0
1629975800000|2021-08-26 11:03:20|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1629975810000|2021-08-26 11:03:30|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629975820000|2021-08-26 11:03:40|388.97|386.57|389.13|386.73|389.13|386.73|388.97|386.57|0
1629975830000|2021-08-26 11:03:50|389.05|386.65|388.97|386.57|389.05|386.65|388.97|386.57|0
1629975840000|2021-08-26 11:04:00|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629975870000|2021-08-26 11:04:30|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629975880000|2021-08-26 11:04:40|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1629975890000|2021-08-26 11:04:50|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629975930000|2021-08-26 11:05:30|388.8|386.4|388.97|386.57|388.97|386.57|388.8|386.4|0
1629975950000|2021-08-26 11:05:50|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629975970000|2021-08-26 11:06:10|389.3|386.9|389.13|386.73|389.3|386.9|389.13|386.73|0
1629975980000|2021-08-26 11:06:20|389.05|386.65|388.97|386.57|389.05|386.65|388.97|386.57|0
1629975990000|2021-08-26 11:06:30|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629976000000|2021-08-26 11:06:40|388.97|386.57|389.13|386.73|389.13|386.73|388.97|386.57|0
1629976030000|2021-08-26 11:07:10|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629976040000|2021-08-26 11:07:20|388.8|386.4|388.97|386.57|388.97|386.57|388.8|386.4|0
1629976050000|2021-08-26 11:07:30|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629976060000|2021-08-26 11:07:40|388.97|386.57|389.13|386.73|389.13|386.73|388.97|386.57|0
1629976070000|2021-08-26 11:07:50|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1629976090000|2021-08-26 11:08:10|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1629976100000|2021-08-26 11:08:20|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629976140000|2021-08-26 11:09:00|388.96|386.56|388.8|386.4|388.96|386.56|388.8|386.4|0
1629976170000|2021-08-26 11:09:30|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1629976180000|2021-08-26 11:09:40|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629976200000|2021-08-26 11:10:00|388.96|386.56|388.88|386.48|388.96|386.56|388.88|386.48|0
1629976210000|2021-08-26 11:10:10|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629976220000|2021-08-26 11:10:20|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1629976230000|2021-08-26 11:10:30|389.13|386.73|388.96|386.56|389.13|386.73|388.96|386.56|0
1629976250000|2021-08-26 11:10:50|388.8|386.4|388.96|386.56|388.96|386.56|388.8|386.4|0
1629976260000|2021-08-26 11:11:00|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629976270000|2021-08-26 11:11:10|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1629976300000|2021-08-26 11:11:40|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629976350000|2021-08-26 11:12:30|388.96|386.56|389.13|386.73|389.13|386.73|388.96|386.56|0
1629976360000|2021-08-26 11:12:40|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1629976370000|2021-08-26 11:12:50|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629976380000|2021-08-26 11:13:00|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1629976510000|2021-08-26 11:15:10|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629976530000|2021-08-26 11:15:30|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1629976540000|2021-08-26 11:15:40|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1629976550000|2021-08-26 11:15:50|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1629976590000|2021-08-26 11:16:30|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629976610000|2021-08-26 11:16:50|389.29|386.89|389.29|386.89|389.29|386.89|389.29|386.89|0
1629976620000|2021-08-26 11:17:00|389.21|386.81|389.29|386.89|389.29|386.89|389.13|386.73|0
1629976630000|2021-08-26 11:17:10|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1629976640000|2021-08-26 11:17:20|389.29|386.89|389.29|386.89|389.29|386.89|389.29|386.89|0
1629976680000|2021-08-26 11:18:00|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1629976700000|2021-08-26 11:18:20|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1629976710000|2021-08-26 11:18:30|389.46|387.06|389.13|386.73|389.46|387.06|389.13|386.73|0
1629976730000|2021-08-26 11:18:50|389.29|386.89|389.13|386.73|389.29|386.89|389.13|386.73|0
1629976740000|2021-08-26 11:19:00|389.29|386.89|389.29|386.89|389.29|386.89|389.29|386.89|0
1629976750000|2021-08-26 11:19:10|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1629976760000|2021-08-26 11:19:20|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1629976780000|2021-08-26 11:19:40|389.46|387.06|389.46|387.06|389.62|387.22|389.46|387.06|0
1629976790000|2021-08-26 11:19:50|389.53|387.13|389.62|387.22|389.62|387.22|389.46|387.06|0
1629976800000|2021-08-26 11:20:00|389.46|387.06|389.62|387.22|389.62|387.22|389.46|387.06|0
1629976820000|2021-08-26 11:20:20|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1629976840000|2021-08-26 11:20:40|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1629976850000|2021-08-26 11:20:50|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1629976860000|2021-08-26 11:21:00|389.95|387.55|389.95|387.55|389.95|387.55|389.95|387.55|0
1629976870000|2021-08-26 11:21:10|389.79|387.39|389.79|387.39|389.79|387.39|389.7|387.3|0
1629976890000|2021-08-26 11:21:30|389.95|387.55|390.12|387.72|390.19|387.79|389.95|387.55|0
1629976900000|2021-08-26 11:21:40|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1629976940000|2021-08-26 11:22:20|390.45|388.05|390.45|388.05|390.45|388.05|390.45|388.05|0
1629976950000|2021-08-26 11:22:30|390.28|387.88|390.45|388.05|390.45|388.05|390.28|387.88|0
1629976970000|2021-08-26 11:22:50|390.61|388.21|390.45|388.05|390.61|388.21|390.45|388.05|0
1629976990000|2021-08-26 11:23:10|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1629977000000|2021-08-26 11:23:20|390.45|388.05|390.45|388.05|390.45|388.05|390.45|388.05|0
1629977010000|2021-08-26 11:23:30|390.52|388.12|390.52|388.12|390.52|388.12|390.52|388.12|0
1629977020000|2021-08-26 11:23:40|390.45|388.05|390.61|388.21|390.61|388.21|390.45|388.05|0
1629977030000|2021-08-26 11:23:50|390.45|388.05|390.78|388.38|390.78|388.38|390.45|388.05|0
1629977050000|2021-08-26 11:24:10|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629977060000|2021-08-26 11:24:20|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629977070000|2021-08-26 11:24:30|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629977090000|2021-08-26 11:24:50|391.11|388.71|391.11|388.71|391.11|388.71|390.94|388.54|0
1629977100000|2021-08-26 11:25:00|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629977120000|2021-08-26 11:25:20|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1629977130000|2021-08-26 11:25:30|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1629977150000|2021-08-26 11:25:50|391.11|388.71|390.94|388.54|391.11|388.71|390.94|388.54|0
1629977160000|2021-08-26 11:26:00|391.11|388.71|390.94|388.54|391.11|388.71|390.94|388.54|0
1629977240000|2021-08-26 11:27:20|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1629977280000|2021-08-26 11:28:00|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1629977350000|2021-08-26 11:29:10|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1629977360000|2021-08-26 11:29:20|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1629977380000|2021-08-26 11:29:40|390.44|388.04|390.44|388.04|390.61|388.21|390.44|388.04|0
1629977390000|2021-08-26 11:29:50|390.61|388.21|390.44|388.04|390.61|388.21|390.44|388.04|0
1629977430000|2021-08-26 11:30:30|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1629977440000|2021-08-26 11:30:40|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1629977450000|2021-08-26 11:30:50|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1629977470000|2021-08-26 11:31:10|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1629977500000|2021-08-26 11:31:40|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1629977510000|2021-08-26 11:31:50|389.95|387.55|390.11|387.71|390.11|387.71|389.95|387.55|0
1629977520000|2021-08-26 11:32:00|389.95|387.55|390.11|387.71|390.11|387.71|389.95|387.55|0
1629977530000|2021-08-26 11:32:10|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1629977540000|2021-08-26 11:32:20|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1629977550000|2021-08-26 11:32:30|390.28|387.88|390.19|387.79|390.28|387.88|390.11|387.71|0
1629977560000|2021-08-26 11:32:40|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1629977580000|2021-08-26 11:33:00|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1629977590000|2021-08-26 11:33:10|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1629977610000|2021-08-26 11:33:30|389.95|387.55|389.95|387.55|389.95|387.55|389.95|387.55|0
1629977630000|2021-08-26 11:33:50|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1629977640000|2021-08-26 11:34:00|389.95|387.55|390.28|387.88|390.28|387.88|389.95|387.55|0
1629977660000|2021-08-26 11:34:20|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1629977690000|2021-08-26 11:34:50|390.28|387.88|390.11|387.71|390.28|387.88|390.11|387.71|0
1629977700000|2021-08-26 11:35:00|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1629977710000|2021-08-26 11:35:10|390.11|387.71|390.28|387.88|390.28|387.88|390.11|387.71|0
1629977720000|2021-08-26 11:35:20|390.27|387.87|390.27|387.87|390.27|387.87|390.27|387.87|0
1629977730000|2021-08-26 11:35:30|390.11|387.71|390.27|387.87|390.27|387.87|390.11|387.71|0
1629977740000|2021-08-26 11:35:40|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1629977750000|2021-08-26 11:35:50|390.27|387.87|390.27|387.87|390.27|387.87|390.27|387.87|0
1629977760000|2021-08-26 11:36:00|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1629977780000|2021-08-26 11:36:20|390.27|387.87|390.11|387.71|390.27|387.87|390.11|387.71|0
1629977790000|2021-08-26 11:36:30|390.19|387.79|390.27|387.87|390.27|387.87|390.11|387.71|0
1629977800000|2021-08-26 11:36:40|390.11|387.71|390.19|387.79|390.19|387.79|390.11|387.71|0
1629977810000|2021-08-26 11:36:50|390.11|387.71|390.27|387.87|390.27|387.87|390.11|387.71|0
1629977830000|2021-08-26 11:37:10|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1629977840000|2021-08-26 11:37:20|390.6|388.2|390.94|388.54|390.94|388.54|390.6|388.2|0
1629977850000|2021-08-26 11:37:30|390.77|388.37|390.77|388.37|390.77|388.37|390.6|388.2|0
1629977860000|2021-08-26 11:37:40|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1629977870000|2021-08-26 11:37:50|390.77|388.37|390.77|388.37|390.94|388.54|390.77|388.37|0
1629977880000|2021-08-26 11:38:00|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629977890000|2021-08-26 11:38:10|390.77|388.37|390.6|388.2|390.77|388.37|390.6|388.2|0
1629977900000|2021-08-26 11:38:20|390.77|388.37|390.6|388.2|390.77|388.37|390.6|388.2|0
1629977910000|2021-08-26 11:38:30|390.77|388.37|390.77|388.37|390.77|388.37|390.6|388.2|0
1629977940000|2021-08-26 11:39:00|390.68|388.28|390.77|388.37|390.77|388.37|390.6|388.2|0
1629977950000|2021-08-26 11:39:10|390.68|388.28|390.77|388.37|390.77|388.37|390.68|388.28|0
1629977980000|2021-08-26 11:39:40|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629978000000|2021-08-26 11:40:00|390.77|388.37|390.93|388.53|391.1|388.7|390.77|388.37|0
1629978020000|2021-08-26 11:40:20|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1629978040000|2021-08-26 11:40:40|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1629978060000|2021-08-26 11:41:00|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1629978070000|2021-08-26 11:41:10|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1629978080000|2021-08-26 11:41:20|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1629978100000|2021-08-26 11:41:40|390.6|388.2|390.68|388.28|390.68|388.28|390.6|388.2|0
1629978110000|2021-08-26 11:41:50|390.6|388.2|390.77|388.37|390.77|388.37|390.6|388.2|0
1629978150000|2021-08-26 11:42:30|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629978200000|2021-08-26 11:43:20|390.77|388.37|390.6|388.2|390.77|388.37|390.6|388.2|0
1629978210000|2021-08-26 11:43:30|390.77|388.37|390.6|388.2|390.77|388.37|390.6|388.2|0
1629978270000|2021-08-26 11:44:30|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1629978290000|2021-08-26 11:44:50|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629978330000|2021-08-26 11:45:30|390.44|388.04|390.6|388.2|390.6|388.2|390.44|388.04|0
1629978350000|2021-08-26 11:45:50|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1629978370000|2021-08-26 11:46:10|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629978390000|2021-08-26 11:46:30|390.68|388.28|390.77|388.37|390.77|388.37|390.68|388.28|0
1629978400000|2021-08-26 11:46:40|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629978410000|2021-08-26 11:46:50|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1629978420000|2021-08-26 11:47:00|390.6|388.2|390.77|388.37|390.77|388.37|390.6|388.2|0
1629978440000|2021-08-26 11:47:20|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1629978470000|2021-08-26 11:47:50|390.77|388.37|390.93|388.53|390.93|388.53|390.77|388.37|0
1629978480000|2021-08-26 11:48:00|390.77|388.37|390.93|388.53|390.93|388.53|390.77|388.37|0
1629978490000|2021-08-26 11:48:10|390.77|388.37|391.1|388.7|391.1|388.7|390.77|388.37|0
1629978500000|2021-08-26 11:48:20|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1629978510000|2021-08-26 11:48:30|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1629978520000|2021-08-26 11:48:40|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1629978530000|2021-08-26 11:48:50|391.1|388.7|390.93|388.53|391.1|388.7|390.93|388.53|0
1629978540000|2021-08-26 11:49:00|391.01|388.61|391.01|388.61|391.01|388.61|390.93|388.53|0
1629978550000|2021-08-26 11:49:10|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1629978580000|2021-08-26 11:49:40|391.1|388.7|390.93|388.53|391.1|388.7|390.93|388.53|0
1629978620000|2021-08-26 11:50:20|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629978630000|2021-08-26 11:50:30|390.93|388.53|390.93|388.53|391.1|388.7|390.93|388.53|0
1629978650000|2021-08-26 11:50:50|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629978660000|2021-08-26 11:51:00|390.84|388.44|390.76|388.36|390.84|388.44|390.76|388.36|0
1629978670000|2021-08-26 11:51:10|390.68|388.28|390.6|388.2|390.68|388.28|390.6|388.2|0
1629978680000|2021-08-26 11:51:20|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629978690000|2021-08-26 11:51:30|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1629978720000|2021-08-26 11:52:00|390.84|388.44|390.93|388.53|390.93|388.53|390.84|388.44|0
1629978740000|2021-08-26 11:52:20|391.09|388.69|390.93|388.53|391.09|388.69|390.93|388.53|0
1629978770000|2021-08-26 11:52:50|391.09|388.69|390.93|388.53|391.09|388.69|390.93|388.53|0
1629978780000|2021-08-26 11:53:00|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629978790000|2021-08-26 11:53:10|390.6|388.2|390.76|388.36|390.76|388.36|390.6|388.2|0
1629978800000|2021-08-26 11:53:20|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629978840000|2021-08-26 11:54:00|390.76|388.36|390.51|388.11|390.76|388.36|390.51|388.11|0
1629978850000|2021-08-26 11:54:10|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629978880000|2021-08-26 11:54:40|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629978890000|2021-08-26 11:54:50|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629978900000|2021-08-26 11:55:00|390.43|388.03|390.43|388.03|390.6|388.2|390.43|388.03|0
1629978930000|2021-08-26 11:55:30|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629978940000|2021-08-26 11:55:40|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629978990000|2021-08-26 11:56:30|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629979000000|2021-08-26 11:56:40|390.43|388.03|390.6|388.2|390.6|388.2|390.43|388.03|0
1629979020000|2021-08-26 11:57:00|390.43|388.03|390.6|388.2|390.6|388.2|390.43|388.03|0
1629979030000|2021-08-26 11:57:10|390.76|388.36|390.6|388.2|390.76|388.36|390.6|388.2|0
1629979040000|2021-08-26 11:57:20|390.76|388.36|390.6|388.2|390.76|388.36|390.6|388.2|0
1629979060000|2021-08-26 11:57:40|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1629979100000|2021-08-26 11:58:20|390.34|387.94|390.27|387.87|390.43|388.03|390.27|387.87|0
1629979110000|2021-08-26 11:58:30|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1629979120000|2021-08-26 11:58:40|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629979130000|2021-08-26 11:58:50|390.76|388.36|390.6|388.2|390.76|388.36|390.6|388.2|0
1629979140000|2021-08-26 11:59:00|390.68|388.28|390.6|388.2|390.68|388.28|390.6|388.2|0
1629979180000|2021-08-26 11:59:40|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1629979190000|2021-08-26 11:59:50|390.6|388.2|390.43|388.03|390.6|388.2|390.43|388.03|0
1629979200000|2021-08-26 12:00:00|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1629979240000|2021-08-26 12:00:40|390.43|388.03|390.6|388.2|390.6|388.2|390.43|388.03|0
1629979250000|2021-08-26 12:00:50|390.43|388.03|390.59|388.19|390.6|388.2|390.43|388.03|0
1629979280000|2021-08-26 12:01:20|390.76|388.36|390.93|388.53|390.93|388.53|390.76|388.36|0
1629979300000|2021-08-26 12:01:40|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629979310000|2021-08-26 12:01:50|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1629979350000|2021-08-26 12:02:30|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629979360000|2021-08-26 12:02:40|390.93|388.53|391.09|388.69|391.09|388.69|390.93|388.53|0
1629979370000|2021-08-26 12:02:50|390.93|388.53|390.92|388.52|390.93|388.53|390.92|388.52|0
1629979380000|2021-08-26 12:03:00|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629979390000|2021-08-26 12:03:10|390.92|388.52|390.92|388.52|390.92|388.52|390.76|388.36|0
1629979400000|2021-08-26 12:03:20|390.76|388.36|390.76|388.36|390.92|388.52|390.76|388.36|0
1629979420000|2021-08-26 12:03:40|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1629979430000|2021-08-26 12:03:50|390.76|388.36|390.59|388.19|390.76|388.36|390.59|388.19|0
1629979440000|2021-08-26 12:04:00|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629979450000|2021-08-26 12:04:10|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629979460000|2021-08-26 12:04:20|391.09|388.69|391.09|388.69|391.09|388.69|390.92|388.52|0
1629979470000|2021-08-26 12:04:30|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629979510000|2021-08-26 12:05:10|390.76|388.36|390.59|388.19|390.76|388.36|390.59|388.19|0
1629979530000|2021-08-26 12:05:30|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629979600000|2021-08-26 12:06:40|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629979620000|2021-08-26 12:07:00|390.76|388.36|390.92|388.52|390.92|388.52|390.76|388.36|0
1629979630000|2021-08-26 12:07:10|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629979640000|2021-08-26 12:07:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629979650000|2021-08-26 12:07:30|390.76|388.36|390.92|388.52|390.92|388.52|390.76|388.36|0
1629979670000|2021-08-26 12:07:50|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629979680000|2021-08-26 12:08:00|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629979690000|2021-08-26 12:08:10|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629979720000|2021-08-26 12:08:40|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629979880000|2021-08-26 12:11:20|391.09|388.69|390.92|388.52|391.09|388.69|390.92|388.52|0
1629979890000|2021-08-26 12:11:30|391.09|388.69|390.92|388.52|391.09|388.69|390.92|388.52|0
1629979920000|2021-08-26 12:12:00|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629979930000|2021-08-26 12:12:10|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629979940000|2021-08-26 12:12:20|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1629980000000|2021-08-26 12:13:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629980020000|2021-08-26 12:13:40|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1629980090000|2021-08-26 12:14:50|391|388.6|391|388.6|391|388.6|391|388.6|0
1629980100000|2021-08-26 12:15:00|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1629980120000|2021-08-26 12:15:20|390.92|388.52|391.09|388.69|391.09|388.69|390.92|388.52|0
1629980150000|2021-08-26 12:15:50|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629980160000|2021-08-26 12:16:00|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1629980170000|2021-08-26 12:16:10|390.92|388.52|390.75|388.35|390.92|388.52|390.75|388.35|0
1629980180000|2021-08-26 12:16:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629980200000|2021-08-26 12:16:40|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1629980220000|2021-08-26 12:17:00|390.92|388.52|391.08|388.68|391.08|388.68|390.92|388.52|0
1629980230000|2021-08-26 12:17:10|391|388.6|390.92|388.52|391.08|388.68|390.92|388.52|0
1629980240000|2021-08-26 12:17:20|391.08|388.68|390.92|388.52|391.08|388.68|390.92|388.52|0
1629980280000|2021-08-26 12:18:00|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1629980290000|2021-08-26 12:18:10|390.92|388.52|390.75|388.35|390.92|388.52|390.75|388.35|0
1629980300000|2021-08-26 12:18:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629980310000|2021-08-26 12:18:30|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1629980320000|2021-08-26 12:18:40|390.83|388.43|390.75|388.35|390.83|388.43|390.75|388.35|0
1629980330000|2021-08-26 12:18:50|390.92|388.52|390.92|388.52|390.92|388.52|390.83|388.43|0
1629980340000|2021-08-26 12:19:00|391.08|388.68|390.92|388.52|391.08|388.68|390.92|388.52|0
1629980380000|2021-08-26 12:19:40|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1629980410000|2021-08-26 12:20:10|390.92|388.52|391.08|388.68|391.08|388.68|390.92|388.52|0
1629980420000|2021-08-26 12:20:20|390.92|388.52|390.92|388.52|391.08|388.68|390.92|388.52|0
1629980430000|2021-08-26 12:20:30|391|388.6|390.75|388.35|391|388.6|390.75|388.35|0
1629980440000|2021-08-26 12:20:40|390.92|388.52|390.92|388.52|390.92|388.52|390.83|388.43|0
1629980450000|2021-08-26 12:20:50|390.75|388.35|390.92|388.52|390.92|388.52|390.75|388.35|0
1629980470000|2021-08-26 12:21:10|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1629980480000|2021-08-26 12:21:20|390.92|388.52|390.75|388.35|390.92|388.52|390.75|388.35|0
1629980570000|2021-08-26 12:22:50|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629980600000|2021-08-26 12:23:20|391.08|388.68|390.92|388.52|391.08|388.68|390.92|388.52|0
1629980640000|2021-08-26 12:24:00|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1629980670000|2021-08-26 12:24:30|391.25|388.85|391.08|388.68|391.25|388.85|391.08|388.68|0
1629980680000|2021-08-26 12:24:40|390.92|388.52|391.08|388.68|391.08|388.68|390.92|388.52|0
1629980690000|2021-08-26 12:24:50|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1629980740000|2021-08-26 12:25:40|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1629980750000|2021-08-26 12:25:50|390.92|388.52|391.08|388.68|391.08|388.68|390.92|388.52|0
1629980760000|2021-08-26 12:26:00|390.92|388.52|391.08|388.68|391.08|388.68|390.92|388.52|0
1629980790000|2021-08-26 12:26:30|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1629980810000|2021-08-26 12:26:50|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1629980820000|2021-08-26 12:27:00|391.16|388.76|391.16|388.76|391.16|388.76|391.16|388.76|0
1629980830000|2021-08-26 12:27:10|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1629980860000|2021-08-26 12:27:40|391.08|388.68|391.25|388.85|391.25|388.85|391.08|388.68|0
1629980880000|2021-08-26 12:28:00|391.08|388.68|391.25|388.85|391.25|388.85|391.08|388.68|0
1629980890000|2021-08-26 12:28:10|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1629980910000|2021-08-26 12:28:30|391.25|388.85|391.41|389.01|391.41|389.01|391.25|388.85|0
1629980930000|2021-08-26 12:28:50|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1629980940000|2021-08-26 12:29:00|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1629980950000|2021-08-26 12:29:10|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1629980960000|2021-08-26 12:29:20|391.32|388.92|391.08|388.68|391.41|389.01|391.08|388.68|0
1629980970000|2021-08-26 12:29:30|390.91|388.51|390.91|388.51|390.99|388.59|390.91|388.51|0
1629980980000|2021-08-26 12:29:40|390.99|388.59|391.08|388.68|391.08|388.68|390.99|388.59|0
1629981000000|2021-08-26 12:30:00|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1629981010000|2021-08-26 12:30:10|391.08|388.68|391.08|388.68|391.08|388.68|390.99|388.59|0
1629981030000|2021-08-26 12:30:30|391.24|388.84|391.08|388.68|391.24|388.84|391.08|388.68|0
1629981040000|2021-08-26 12:30:40|391.24|388.84|390.91|388.51|391.24|388.84|390.75|388.35|0
1629981050000|2021-08-26 12:30:50|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1629981080000|2021-08-26 12:31:20|390.91|388.51|390.75|388.35|390.91|388.51|390.75|388.35|0
1629981090000|2021-08-26 12:31:30|390.58|388.18|390.75|388.35|390.75|388.35|390.58|388.18|0
1629981100000|2021-08-26 12:31:40|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1629981110000|2021-08-26 12:31:50|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1629981120000|2021-08-26 12:32:00|390.91|388.51|390.75|388.35|390.91|388.51|390.75|388.35|0
1629981140000|2021-08-26 12:32:20|390.91|388.51|390.91|388.51|390.91|388.51|390.91|388.51|0
1629981150000|2021-08-26 12:32:30|391.08|388.68|391.08|388.68|391.24|388.84|391.08|388.68|0
1629981170000|2021-08-26 12:32:50|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1629981180000|2021-08-26 12:33:00|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1629981190000|2021-08-26 12:33:10|390.91|388.51|390.91|388.51|390.91|388.51|390.91|388.51|0
1629981210000|2021-08-26 12:33:30|390.75|388.35|390.91|388.51|390.91|388.51|390.75|388.35|0
1629981220000|2021-08-26 12:33:40|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1629981240000|2021-08-26 12:34:00|390.91|388.51|390.75|388.35|390.91|388.51|390.75|388.35|0
1629981250000|2021-08-26 12:34:10|390.91|388.51|390.75|388.35|390.91|388.51|390.75|388.35|0
1629981260000|2021-08-26 12:34:20|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1629981270000|2021-08-26 12:34:30|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1629981280000|2021-08-26 12:34:40|390.58|388.18|390.75|388.35|390.75|388.35|390.58|388.18|0
1629981290000|2021-08-26 12:34:50|390.58|388.18|390.75|388.35|390.75|388.35|390.58|388.18|0
1629981300000|2021-08-26 12:35:00|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1629981310000|2021-08-26 12:35:10|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1629981320000|2021-08-26 12:35:20|390.58|388.18|390.42|388.02|390.58|388.18|390.42|388.02|0
1629981330000|2021-08-26 12:35:30|390.58|388.18|390.42|388.02|390.58|388.18|390.42|388.02|0
1629981340000|2021-08-26 12:35:40|390.25|387.85|390.08|387.68|390.25|387.85|390.08|387.68|0
1629981350000|2021-08-26 12:35:50|389.92|387.52|389.59|387.19|390.08|387.68|389.59|387.19|0
1629981360000|2021-08-26 12:36:00|389.26|386.86|388.76|386.36|389.26|386.86|388.76|386.36|0
1629981370000|2021-08-26 12:36:10|388.6|386.2|388.43|386.03|388.93|386.53|388.43|386.03|0
1629981380000|2021-08-26 12:36:20|388.27|385.87|388.27|385.87|388.43|386.03|388.27|385.87|0
1629981390000|2021-08-26 12:36:30|388.1|385.7|387.61|385.21|388.1|385.7|387.44|385.04|0
1629981400000|2021-08-26 12:36:40|387.44|385.04|387.61|385.21|387.61|385.21|387.44|385.04|0
1629981410000|2021-08-26 12:36:50|387.44|385.04|387.61|385.21|387.61|385.21|387.44|385.04|0
1629981420000|2021-08-26 12:37:00|387.44|385.04|387.61|385.21|387.61|385.21|387.44|385.04|0
1629981440000|2021-08-26 12:37:20|388.6|386.2|388.6|386.2|388.6|386.2|388.6|386.2|0
1629981450000|2021-08-26 12:37:30|388.76|386.36|388.6|386.2|388.93|386.53|388.6|386.2|0
1629981460000|2021-08-26 12:37:40|388.43|386.03|387.61|385.21|388.43|386.03|387.61|385.21|0
1629981470000|2021-08-26 12:37:50|387.44|385.04|387.28|384.88|387.44|385.04|387.28|384.88|0
1629981480000|2021-08-26 12:38:00|387.11|384.71|387.28|384.88|387.28|384.88|387.11|384.71|0
1629981490000|2021-08-26 12:38:10|387.61|385.21|387.28|384.88|387.61|385.21|387.28|384.88|0
1629981500000|2021-08-26 12:38:20|387.44|385.04|387.61|385.21|387.61|385.21|387.44|385.04|0
1629981510000|2021-08-26 12:38:30|387.11|384.71|386.78|384.38|387.11|384.71|386.78|384.38|0
1629981520000|2021-08-26 12:38:40|386.46|384.06|386.62|384.22|386.62|384.22|386.46|384.06|0
1629981530000|2021-08-26 12:38:50|386.46|384.06|386.29|383.89|386.46|384.06|386.29|383.89|0
1629981540000|2021-08-26 12:39:00|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1629981550000|2021-08-26 12:39:10|386.78|384.38|386.62|384.22|386.78|384.38|386.62|384.22|0
1629981560000|2021-08-26 12:39:20|386.78|384.38|387.28|384.88|387.28|384.88|386.78|384.38|0
1629981570000|2021-08-26 12:39:30|387.11|384.71|386.95|384.55|387.11|384.71|386.95|384.55|0
1629981580000|2021-08-26 12:39:40|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1629981590000|2021-08-26 12:39:50|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1629981600000|2021-08-26 12:40:00|387.44|385.04|387.61|385.21|387.61|385.21|387.44|385.04|0
1629981610000|2021-08-26 12:40:10|387.77|385.37|387.77|385.37|387.77|385.37|387.61|385.21|0
1629981620000|2021-08-26 12:40:20|387.61|385.21|387.94|385.54|388.1|385.7|387.61|385.21|0
1629981630000|2021-08-26 12:40:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629981640000|2021-08-26 12:40:40|387.94|385.54|387.44|385.04|387.94|385.54|387.44|385.04|0
1629981650000|2021-08-26 12:40:50|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1629981660000|2021-08-26 12:41:00|387.44|385.04|387.44|385.04|387.52|385.12|387.44|385.04|0
1629981670000|2021-08-26 12:41:10|387.61|385.21|387.61|385.21|387.77|385.37|387.61|385.21|0
1629981680000|2021-08-26 12:41:20|387.44|385.04|387.28|384.88|387.44|385.04|387.28|384.88|0
1629981690000|2021-08-26 12:41:30|387.11|384.71|386.95|384.55|387.11|384.71|386.95|384.55|0
1629981700000|2021-08-26 12:41:40|386.62|384.22|386.95|384.55|386.95|384.55|386.62|384.22|0
1629981710000|2021-08-26 12:41:50|387.03|384.63|387.44|385.04|387.44|385.04|387.03|384.63|0
1629981720000|2021-08-26 12:42:00|387.28|384.88|387.61|385.21|387.61|385.21|387.28|384.88|0
1629981730000|2021-08-26 12:42:10|387.44|385.04|387.61|385.21|387.61|385.21|387.44|385.04|0
1629981740000|2021-08-26 12:42:20|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1629981750000|2021-08-26 12:42:30|387.61|385.21|387.61|385.21|387.61|385.21|387.52|385.12|0
1629981760000|2021-08-26 12:42:40|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1629981770000|2021-08-26 12:42:50|387.61|385.21|387.77|385.37|387.77|385.37|387.61|385.21|0
1629981780000|2021-08-26 12:43:00|387.61|385.21|387.94|385.54|387.94|385.54|387.61|385.21|0
1629981790000|2021-08-26 12:43:10|388.27|385.87|388.43|386.03|388.43|386.03|388.27|385.87|0
1629981800000|2021-08-26 12:43:20|388.6|386.2|388.76|386.36|388.76|386.36|388.51|386.11|0
1629981810000|2021-08-26 12:43:30|388.59|386.19|388.27|385.87|388.59|386.19|388.27|385.87|0
1629981820000|2021-08-26 12:43:40|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629981840000|2021-08-26 12:44:00|388.26|385.86|388.1|385.7|388.26|385.86|388.1|385.7|0
1629981860000|2021-08-26 12:44:20|387.93|385.53|387.61|385.21|387.93|385.53|387.61|385.21|0
1629981870000|2021-08-26 12:44:30|387.68|385.28|387.61|385.21|387.68|385.28|387.61|385.21|0
1629981880000|2021-08-26 12:44:40|387.52|385.12|387.77|385.37|387.77|385.37|387.52|385.12|0
1629981890000|2021-08-26 12:44:50|387.93|385.53|387.93|385.53|388.1|385.7|387.93|385.53|0
1629981900000|2021-08-26 12:45:00|387.61|385.21|387.61|385.21|387.61|385.21|387.44|385.04|0
1629981910000|2021-08-26 12:45:10|387.77|385.37|387.93|385.53|387.93|385.53|387.77|385.37|0
1629981940000|2021-08-26 12:45:40|388.1|385.7|388.26|385.86|388.26|385.86|388.1|385.7|0
1629981950000|2021-08-26 12:45:50|388.34|385.94|388.43|386.03|388.43|386.03|388.34|385.94|0
1629981960000|2021-08-26 12:46:00|388.26|385.86|388.43|386.03|388.43|386.03|388.26|385.86|0
1629981990000|2021-08-26 12:46:30|388.59|386.19|388.59|386.19|388.59|386.19|388.59|386.19|0
1629982000000|2021-08-26 12:46:40|388.76|386.36|388.76|386.36|388.92|386.52|388.76|386.36|0
1629982010000|2021-08-26 12:46:50|388.59|386.19|388.76|386.36|388.76|386.36|388.59|386.19|0
1629982020000|2021-08-26 12:47:00|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629982030000|2021-08-26 12:47:10|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1629982040000|2021-08-26 12:47:20|388.84|386.44|388.92|386.52|388.92|386.52|388.84|386.44|0
1629982060000|2021-08-26 12:47:40|388.76|386.36|388.92|386.52|388.92|386.52|388.76|386.36|0
1629982070000|2021-08-26 12:47:50|388.76|386.36|388.76|386.36|388.76|386.36|388.59|386.19|0
1629982080000|2021-08-26 12:48:00|388.92|386.52|388.76|386.36|388.92|386.52|388.76|386.36|0
1629982090000|2021-08-26 12:48:10|388.59|386.19|388.59|386.19|388.59|386.19|388.59|386.19|0
1629982100000|2021-08-26 12:48:20|388.76|386.36|388.43|386.03|388.76|386.36|388.43|386.03|0
1629982110000|2021-08-26 12:48:30|388.26|385.86|388.43|386.03|388.43|386.03|388.26|385.86|0
1629982120000|2021-08-26 12:48:40|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629982130000|2021-08-26 12:48:50|388.43|386.03|388.59|386.19|388.59|386.19|388.43|386.03|0
1629982140000|2021-08-26 12:49:00|388.43|386.03|388.59|386.19|388.59|386.19|388.43|386.03|0
1629982160000|2021-08-26 12:49:20|388.67|386.27|388.76|386.36|388.76|386.36|388.67|386.27|0
1629982170000|2021-08-26 12:49:30|388.92|386.52|388.84|386.44|388.92|386.52|388.84|386.44|0
1629982180000|2021-08-26 12:49:40|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629982190000|2021-08-26 12:49:50|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1629982200000|2021-08-26 12:50:00|388.59|386.19|388.59|386.19|388.59|386.19|388.59|386.19|0
1629982210000|2021-08-26 12:50:10|388.76|386.36|388.59|386.19|388.76|386.36|388.59|386.19|0
1629982230000|2021-08-26 12:50:30|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1629982240000|2021-08-26 12:50:40|388.59|386.19|388.76|386.36|388.76|386.36|388.59|386.19|0
1629982260000|2021-08-26 12:51:00|388.92|386.52|388.76|386.36|388.92|386.52|388.76|386.36|0
1629982280000|2021-08-26 12:51:20|388.59|386.19|388.43|386.03|388.59|386.19|388.43|386.03|0
1629982290000|2021-08-26 12:51:30|388.34|385.94|388.26|385.86|388.34|385.94|388.26|385.86|0
1629982300000|2021-08-26 12:51:40|388.1|385.7|388.26|385.86|388.26|385.86|388.1|385.7|0
1629982320000|2021-08-26 12:52:00|388.1|385.7|387.93|385.53|388.26|385.86|387.93|385.53|0
1629982330000|2021-08-26 12:52:10|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629982340000|2021-08-26 12:52:20|388.26|385.86|388.1|385.7|388.26|385.86|388.1|385.7|0
1629982350000|2021-08-26 12:52:30|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629982360000|2021-08-26 12:52:40|388.43|386.03|388.26|385.86|388.43|386.03|388.26|385.86|0
1629982370000|2021-08-26 12:52:50|388.43|386.03|388.43|386.03|388.43|386.03|388.26|385.86|0
1629982390000|2021-08-26 12:53:10|388.59|386.19|388.59|386.19|388.59|386.19|388.59|386.19|0
1629982400000|2021-08-26 12:53:20|388.67|386.27|388.43|386.03|388.67|386.27|388.43|386.03|0
1629982410000|2021-08-26 12:53:30|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629982420000|2021-08-26 12:53:40|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1629982430000|2021-08-26 12:53:50|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629982440000|2021-08-26 12:54:00|388.34|385.94|388.1|385.7|388.34|385.94|388.1|385.7|0
1629982450000|2021-08-26 12:54:10|387.93|385.53|387.77|385.37|387.93|385.53|387.77|385.37|0
1629982460000|2021-08-26 12:54:20|387.93|385.53|388.1|385.7|388.1|385.7|387.93|385.53|0
1629982470000|2021-08-26 12:54:30|388.26|385.86|388.59|386.19|388.59|386.19|388.26|385.86|0
1629982480000|2021-08-26 12:54:40|388.5|386.1|388.59|386.19|388.59|386.19|388.5|386.1|0
1629982510000|2021-08-26 12:55:10|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1629982520000|2021-08-26 12:55:20|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1629982550000|2021-08-26 12:55:50|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629982560000|2021-08-26 12:56:00|388.34|385.94|388.26|385.86|388.34|385.94|388.26|385.86|0
1629982570000|2021-08-26 12:56:10|388.09|385.69|387.93|385.53|388.09|385.69|387.93|385.53|0
1629982580000|2021-08-26 12:56:20|388.01|385.61|387.93|385.53|388.01|385.61|387.93|385.53|0
1629982590000|2021-08-26 12:56:30|387.77|385.37|387.93|385.53|387.93|385.53|387.77|385.37|0
1629982610000|2021-08-26 12:56:50|387.76|385.36|387.76|385.36|387.93|385.53|387.76|385.36|0
1629982620000|2021-08-26 12:57:00|387.6|385.2|387.76|385.36|387.76|385.36|387.6|385.2|0
1629982660000|2021-08-26 12:57:40|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1629982680000|2021-08-26 12:58:00|387.76|385.36|388.09|385.69|388.09|385.69|387.76|385.36|0
1629982700000|2021-08-26 12:58:20|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1629982710000|2021-08-26 12:58:30|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629982740000|2021-08-26 12:59:00|388.26|385.86|388.09|385.69|388.26|385.86|388.09|385.69|0
1629982750000|2021-08-26 12:59:10|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629982770000|2021-08-26 12:59:30|388.42|386.02|388.59|386.19|388.59|386.19|388.42|386.02|0
1629982780000|2021-08-26 12:59:40|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1629982790000|2021-08-26 12:59:50|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629982800000|2021-08-26 13:00:00|388.42|386.02|388.59|386.19|388.59|386.19|388.42|386.02|0
1629982820000|2021-08-26 13:00:20|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629982830000|2021-08-26 13:00:30|388.92|386.52|389.08|386.68|389.08|386.68|388.92|386.52|0
1629982840000|2021-08-26 13:00:40|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1629982860000|2021-08-26 13:01:00|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629982880000|2021-08-26 13:01:20|388.42|386.02|388.5|386.1|388.5|386.1|388.42|386.02|0
1629982890000|2021-08-26 13:01:30|388.42|386.02|388.42|386.02|388.42|386.02|388.26|385.86|0
1629982910000|2021-08-26 13:01:50|388.26|385.86|388.42|386.02|388.42|386.02|388.26|385.86|0
1629982920000|2021-08-26 13:02:00|388.26|385.86|388.42|386.02|388.42|386.02|388.26|385.86|0
1629982930000|2021-08-26 13:02:10|388.5|386.1|388.5|386.1|388.5|386.1|388.5|386.1|0
1629982940000|2021-08-26 13:02:20|388.42|386.02|388.42|386.02|388.59|386.19|388.42|386.02|0
1629982950000|2021-08-26 13:02:30|388.5|386.1|388.42|386.02|388.5|386.1|388.42|386.02|0
1629982960000|2021-08-26 13:02:40|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629982980000|2021-08-26 13:03:00|388.09|385.69|387.93|385.53|388.09|385.69|387.93|385.53|0
1629983000000|2021-08-26 13:03:20|388.09|385.69|387.93|385.53|388.09|385.69|387.93|385.53|0
1629983010000|2021-08-26 13:03:30|388.09|385.69|388.01|385.61|388.09|385.69|387.93|385.53|0
1629983020000|2021-08-26 13:03:40|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1629983030000|2021-08-26 13:03:50|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629983040000|2021-08-26 13:04:00|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1629983050000|2021-08-26 13:04:10|387.76|385.36|387.84|385.44|387.84|385.44|387.76|385.36|0
1629983060000|2021-08-26 13:04:20|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1629983070000|2021-08-26 13:04:30|388.09|385.69|388.09|385.69|388.09|385.69|388.01|385.61|0
1629983080000|2021-08-26 13:04:40|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629983100000|2021-08-26 13:05:00|388.42|386.02|388.26|385.86|388.42|386.02|388.26|385.86|0
1629983120000|2021-08-26 13:05:20|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629983130000|2021-08-26 13:05:30|388.26|385.86|388.09|385.69|388.26|385.86|388.09|385.69|0
1629983140000|2021-08-26 13:05:40|387.93|385.53|388.09|385.69|388.09|385.69|387.93|385.53|0
1629983160000|2021-08-26 13:06:00|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629983210000|2021-08-26 13:06:50|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1629983230000|2021-08-26 13:07:10|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1629983240000|2021-08-26 13:07:20|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1629983280000|2021-08-26 13:08:00|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629983290000|2021-08-26 13:08:10|388.58|386.18|388.75|386.35|388.75|386.35|388.58|386.18|0
1629983300000|2021-08-26 13:08:20|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629983310000|2021-08-26 13:08:30|388.5|386.1|388.5|386.1|388.5|386.1|388.5|386.1|0
1629983320000|2021-08-26 13:08:40|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629983330000|2021-08-26 13:08:50|388.42|386.02|388.25|385.85|388.42|386.02|388.25|385.85|0
1629983350000|2021-08-26 13:09:10|388.42|386.02|388.58|386.18|388.58|386.18|388.42|386.02|0
1629983390000|2021-08-26 13:09:50|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629983420000|2021-08-26 13:10:20|388.91|386.51|388.75|386.35|388.91|386.51|388.58|386.18|0
1629983430000|2021-08-26 13:10:30|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629983460000|2021-08-26 13:11:00|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1629983470000|2021-08-26 13:11:10|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629983480000|2021-08-26 13:11:20|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629983490000|2021-08-26 13:11:30|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629983510000|2021-08-26 13:11:50|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629983540000|2021-08-26 13:12:20|388.42|386.02|388.42|386.02|388.58|386.18|388.42|386.02|0
1629983550000|2021-08-26 13:12:30|388.58|386.18|388.42|386.02|388.58|386.18|388.42|386.02|0
1629983570000|2021-08-26 13:12:50|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629983580000|2021-08-26 13:13:00|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1629983590000|2021-08-26 13:13:10|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629983620000|2021-08-26 13:13:40|388.75|386.35|388.58|386.18|388.75|386.35|388.58|386.18|0
1629983640000|2021-08-26 13:14:00|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1629983650000|2021-08-26 13:14:10|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629983660000|2021-08-26 13:14:20|388.42|386.02|388.58|386.18|388.58|386.18|388.42|386.02|0
1629983670000|2021-08-26 13:14:30|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629983680000|2021-08-26 13:14:40|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629983690000|2021-08-26 13:14:50|388.75|386.35|388.75|386.35|388.91|386.51|388.75|386.35|0
1629983700000|2021-08-26 13:15:00|388.91|386.51|388.91|386.51|388.91|386.51|388.75|386.35|0
1629983710000|2021-08-26 13:15:10|389.08|386.68|388.91|386.51|389.08|386.68|388.91|386.51|0
1629983730000|2021-08-26 13:15:30|388.99|386.59|388.91|386.51|388.99|386.59|388.91|386.51|0
1629983740000|2021-08-26 13:15:40|388.99|386.59|388.91|386.51|388.99|386.59|388.91|386.51|0
1629983770000|2021-08-26 13:16:10|389.08|386.68|389.24|386.84|389.41|387.01|389.08|386.68|0
1629983780000|2021-08-26 13:16:20|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629983790000|2021-08-26 13:16:30|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629983810000|2021-08-26 13:16:50|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1629983820000|2021-08-26 13:17:00|388.91|386.51|389.08|386.68|389.08|386.68|388.91|386.51|0
1629983830000|2021-08-26 13:17:10|389.24|386.84|389.08|386.68|389.24|386.84|389.08|386.68|0
1629983840000|2021-08-26 13:17:20|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629983850000|2021-08-26 13:17:30|389.08|386.68|389.24|386.84|389.24|386.84|389.08|386.68|0
1629983860000|2021-08-26 13:17:40|389.08|386.68|388.91|386.51|389.08|386.68|388.91|386.51|0
1629983870000|2021-08-26 13:17:50|389.08|386.68|388.91|386.51|389.08|386.68|388.91|386.51|0
1629983880000|2021-08-26 13:18:00|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1629983900000|2021-08-26 13:18:20|388.66|386.26|388.58|386.18|388.75|386.35|388.58|386.18|0
1629983930000|2021-08-26 13:18:50|388.75|386.35|388.58|386.18|388.75|386.35|388.58|386.18|0
1629983940000|2021-08-26 13:19:00|388.75|386.35|388.74|386.34|388.75|386.35|388.74|386.34|0
1629983950000|2021-08-26 13:19:10|388.91|386.51|388.91|386.51|388.91|386.51|388.82|386.42|0
1629983980000|2021-08-26 13:19:40|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1629983990000|2021-08-26 13:19:50|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629984000000|2021-08-26 13:20:00|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629984010000|2021-08-26 13:20:10|388.91|386.51|389.07|386.67|389.07|386.67|388.91|386.51|0
1629984030000|2021-08-26 13:20:30|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629984040000|2021-08-26 13:20:40|389.07|386.67|389.07|386.67|389.24|386.84|389.07|386.67|0
1629984060000|2021-08-26 13:21:00|389.15|386.75|389.24|386.84|389.24|386.84|389.15|386.75|0
1629984100000|2021-08-26 13:21:40|389.4|387|389.24|386.84|389.4|387|389.24|386.84|0
1629984110000|2021-08-26 13:21:50|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629984120000|2021-08-26 13:22:00|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629984130000|2021-08-26 13:22:10|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629984160000|2021-08-26 13:22:40|388.91|386.51|389.07|386.67|389.07|386.67|388.91|386.51|0
1629984170000|2021-08-26 13:22:50|388.91|386.51|388.91|386.51|388.91|386.51|388.74|386.34|0
1629984180000|2021-08-26 13:23:00|389.07|386.67|388.91|386.51|389.07|386.67|388.91|386.51|0
1629984220000|2021-08-26 13:23:40|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1629984230000|2021-08-26 13:23:50|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629984240000|2021-08-26 13:24:00|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1629984250000|2021-08-26 13:24:10|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629984260000|2021-08-26 13:24:20|388.74|386.34|388.82|386.42|388.82|386.42|388.74|386.34|0
1629984270000|2021-08-26 13:24:30|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1629984300000|2021-08-26 13:25:00|388.91|386.51|389.24|386.84|389.24|386.84|388.91|386.51|0
1629984310000|2021-08-26 13:25:10|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629984320000|2021-08-26 13:25:20|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629984330000|2021-08-26 13:25:30|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629984360000|2021-08-26 13:26:00|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629984390000|2021-08-26 13:26:30|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629984400000|2021-08-26 13:26:40|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629984410000|2021-08-26 13:26:50|389.07|386.67|389.07|386.67|389.07|386.67|388.91|386.51|0
1629984420000|2021-08-26 13:27:00|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629984430000|2021-08-26 13:27:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1629984440000|2021-08-26 13:27:20|389.24|386.84|389.24|386.84|389.4|387|389.24|386.84|0
1629984460000|2021-08-26 13:27:40|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629984470000|2021-08-26 13:27:50|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629984480000|2021-08-26 13:28:00|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1629984500000|2021-08-26 13:28:20|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1629984510000|2021-08-26 13:28:30|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1629984520000|2021-08-26 13:28:40|388.08|385.68|388.08|385.68|388.25|385.85|388.08|385.68|0
1629984530000|2021-08-26 13:28:50|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1629984540000|2021-08-26 13:29:00|388.41|386.01|388.58|386.18|388.74|386.34|388.41|386.01|0
1629984550000|2021-08-26 13:29:10|388.41|386.01|388.74|386.34|388.74|386.34|388.41|386.01|0
1629984560000|2021-08-26 13:29:20|388.91|386.51|389.07|386.67|389.07|386.67|388.91|386.51|0
1629984570000|2021-08-26 13:29:30|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1629984580000|2021-08-26 13:29:40|388.74|386.34|388.74|386.34|388.91|386.51|388.74|386.34|0
1629984590000|2021-08-26 13:29:50|388.91|386.51|389.07|386.67|389.07|386.67|388.91|386.51|0
1629984600000|2021-08-26 13:30:00|389.24|386.84|388.74|386.34|389.4|387|388.74|386.34|0
1629984610000|2021-08-26 13:30:10|388.58|386.18|388.91|386.51|388.91|386.51|388.58|386.18|0
1629984620000|2021-08-26 13:30:20|389.07|386.67|389.4|387|389.4|387|389.07|386.67|0
1629984630000|2021-08-26 13:30:30|389.24|386.84|388.74|386.34|389.24|386.84|388.74|386.34|0
1629984640000|2021-08-26 13:30:40|388.91|386.51|389.07|386.67|389.07|386.67|388.74|386.34|0
1629984650000|2021-08-26 13:30:50|388.91|386.51|389.4|387|389.4|387|388.91|386.51|0
1629984660000|2021-08-26 13:31:00|389.24|386.84|389.4|387|389.4|387|389.24|386.84|0
1629984670000|2021-08-26 13:31:10|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1629984680000|2021-08-26 13:31:20|389.4|387|389.23|386.83|389.4|387|389.23|386.83|0
1629984690000|2021-08-26 13:31:30|389.4|387|389.4|387|389.4|387|389.4|387|0
1629984700000|2021-08-26 13:31:40|389.23|386.83|389.23|386.83|389.4|387|389.23|386.83|0
1629984710000|2021-08-26 13:31:50|389.07|386.67|388.74|386.34|389.07|386.67|388.74|386.34|0
1629984720000|2021-08-26 13:32:00|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1629984730000|2021-08-26 13:32:10|388.74|386.34|389.07|386.67|389.23|386.83|388.74|386.34|0
1629984750000|2021-08-26 13:32:30|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629984760000|2021-08-26 13:32:40|389.07|386.67|389.07|386.67|389.4|387|389.07|386.67|0
1629984770000|2021-08-26 13:32:50|388.9|386.5|389.07|386.67|389.07|386.67|388.9|386.5|0
1629984780000|2021-08-26 13:33:00|389.23|386.83|389.23|386.83|389.23|386.83|389.07|386.67|0
1629984790000|2021-08-26 13:33:10|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1629984800000|2021-08-26 13:33:20|388.9|386.5|388.9|386.5|388.9|386.5|388.74|386.34|0
1629984810000|2021-08-26 13:33:30|388.74|386.34|389.23|386.83|389.23|386.83|388.74|386.34|0
1629984820000|2021-08-26 13:33:40|389.07|386.67|389.4|387|389.4|387|389.07|386.67|0
1629984830000|2021-08-26 13:33:50|389.23|386.83|389.4|387|389.4|387|389.23|386.83|0
1629984860000|2021-08-26 13:34:20|389.73|387.33|389.89|387.49|389.89|387.49|389.56|387.16|0
1629984870000|2021-08-26 13:34:30|390.23|387.83|390.22|387.82|390.23|387.83|390.22|387.82|0
1629984880000|2021-08-26 13:34:40|390.39|387.99|390.22|387.82|390.56|388.16|390.22|387.82|0
1629984890000|2021-08-26 13:34:50|390.39|387.99|390.56|388.16|390.56|388.16|390.39|387.99|0
1629984900000|2021-08-26 13:35:00|390.39|387.99|390.56|388.16|390.56|388.16|390.39|387.99|0
1629984910000|2021-08-26 13:35:10|390.72|388.32|389.4|387|390.72|388.32|389.4|387|0
1629984920000|2021-08-26 13:35:20|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1629984930000|2021-08-26 13:35:30|389.56|387.16|389.56|387.16|389.73|387.33|389.56|387.16|0
1629984940000|2021-08-26 13:35:40|389.23|386.83|388.9|386.5|389.23|386.83|388.74|386.34|0
1629984950000|2021-08-26 13:35:50|388.74|386.34|388.57|386.17|388.9|386.5|388.57|386.17|0
1629984960000|2021-08-26 13:36:00|388.08|385.68|388.41|386.01|388.41|386.01|388.08|385.68|0
1629984970000|2021-08-26 13:36:10|388.24|385.84|388.41|386.01|388.41|386.01|388.24|385.84|0
1629984980000|2021-08-26 13:36:20|388.57|386.17|388.74|386.34|388.9|386.5|388.57|386.17|0
1629984990000|2021-08-26 13:36:30|388.57|386.17|388.41|386.01|388.74|386.34|388.41|386.01|0
1629985000000|2021-08-26 13:36:40|388.57|386.17|388.41|386.01|388.57|386.17|388.41|386.01|0
1629985010000|2021-08-26 13:36:50|388.24|385.84|388.24|385.84|388.41|386.01|388.24|385.84|0
1629985020000|2021-08-26 13:37:00|388.57|386.17|388.08|385.68|388.57|386.17|388.08|385.68|0
1629985030000|2021-08-26 13:37:10|388.16|385.76|388.24|385.84|388.24|385.84|388.08|385.68|0
1629985040000|2021-08-26 13:37:20|388.08|385.68|388.08|385.68|388.24|385.84|388.08|385.68|0
1629985050000|2021-08-26 13:37:30|388.24|385.84|388.74|386.34|388.74|386.34|388.24|385.84|0
1629985060000|2021-08-26 13:37:40|388.9|386.5|388.74|386.34|388.9|386.5|388.74|386.34|0
1629985070000|2021-08-26 13:37:50|388.57|386.17|388.24|385.84|388.57|386.17|388.24|385.84|0
1629985080000|2021-08-26 13:38:00|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1629985090000|2021-08-26 13:38:10|388.41|386.01|388.41|386.01|388.57|386.17|388.41|386.01|0
1629985100000|2021-08-26 13:38:20|388.24|385.84|388.24|385.84|388.24|385.84|388.08|385.68|0
1629985110000|2021-08-26 13:38:30|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1629985120000|2021-08-26 13:38:40|388.24|385.84|388.24|385.84|388.24|385.84|388.24|385.84|0
1629985130000|2021-08-26 13:38:50|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1629985140000|2021-08-26 13:39:00|388.24|385.84|388.57|386.17|388.57|386.17|388.24|385.84|0
1629985150000|2021-08-26 13:39:10|388.41|386.01|388.24|385.84|388.41|386.01|388.24|385.84|0
1629985160000|2021-08-26 13:39:20|388.08|385.68|388.24|385.84|388.24|385.84|388.08|385.68|0
1629985170000|2021-08-26 13:39:30|388.08|385.68|387.91|385.51|388.08|385.68|387.91|385.51|0
1629985180000|2021-08-26 13:39:40|387.75|385.35|387.58|385.18|387.75|385.35|387.58|385.18|0
1629985190000|2021-08-26 13:39:50|387.75|385.35|387.58|385.18|387.75|385.35|387.42|385.02|0
1629985200000|2021-08-26 13:40:00|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1629985210000|2021-08-26 13:40:10|387.58|385.18|388.08|385.68|388.08|385.68|387.58|385.18|0
1629985220000|2021-08-26 13:40:20|388.24|385.84|387.75|385.35|388.24|385.84|387.75|385.35|0
1629985230000|2021-08-26 13:40:30|387.58|385.18|387.42|385.02|387.58|385.18|387.42|385.02|0
1629985240000|2021-08-26 13:40:40|387.58|385.18|387.58|385.18|387.58|385.18|387.42|385.02|0
1629985250000|2021-08-26 13:40:50|387.42|385.02|387.58|385.18|387.58|385.18|387.42|385.02|0
1629985260000|2021-08-26 13:41:00|387.75|385.35|387.91|385.51|387.91|385.51|387.75|385.35|0
1629985270000|2021-08-26 13:41:10|387.75|385.35|387.58|385.18|387.75|385.35|387.58|385.18|0
1629985280000|2021-08-26 13:41:20|387.42|385.02|387.91|385.51|387.91|385.51|387.42|385.02|0
1629985290000|2021-08-26 13:41:30|387.75|385.35|387.75|385.35|387.75|385.35|387.58|385.18|0
1629985300000|2021-08-26 13:41:40|388.24|385.84|388.41|386.01|388.41|386.01|388.24|385.84|0
1629985310000|2021-08-26 13:41:50|388.57|386.17|389.4|387|389.4|387|388.57|386.17|0
1629985320000|2021-08-26 13:42:00|389.56|387.16|389.56|387.16|389.73|387.33|389.56|387.16|0
1629985330000|2021-08-26 13:42:10|389.4|387|389.23|386.83|389.4|387|389.23|386.83|0
1629985340000|2021-08-26 13:42:20|389.07|386.67|389.07|386.67|389.23|386.83|388.74|386.34|0
1629985350000|2021-08-26 13:42:30|388.9|386.5|389.07|386.67|389.07|386.67|388.9|386.5|0
1629985360000|2021-08-26 13:42:40|388.9|386.5|388.9|386.5|388.9|386.5|388.74|386.34|0
1629985370000|2021-08-26 13:42:50|388.74|386.34|388.9|386.5|388.9|386.5|388.73|386.33|0
1629985380000|2021-08-26 13:43:00|388.73|386.33|389.06|386.66|389.07|386.67|388.73|386.33|0
1629985390000|2021-08-26 13:43:10|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1629985400000|2021-08-26 13:43:20|389.06|386.66|388.9|386.5|389.06|386.66|388.73|386.33|0
1629985410000|2021-08-26 13:43:30|388.73|386.33|388.4|386|388.73|386.33|388.4|386|0
1629985420000|2021-08-26 13:43:40|388.57|386.17|388.4|386|388.57|386.17|388.24|385.84|0
1629985430000|2021-08-26 13:43:50|388.24|385.84|387.75|385.35|388.24|385.84|387.75|385.35|0
1629985440000|2021-08-26 13:44:00|388.07|385.67|387.75|385.35|388.07|385.67|387.75|385.35|0
1629985450000|2021-08-26 13:44:10|387.91|385.51|388.07|385.67|388.07|385.67|387.91|385.51|0
1629985460000|2021-08-26 13:44:20|387.91|385.51|387.42|385.02|387.91|385.51|387.42|385.02|0
1629985470000|2021-08-26 13:44:30|387.58|385.18|387.42|385.02|387.58|385.18|387.42|385.02|0
1629985480000|2021-08-26 13:44:40|387.25|384.85|387.58|385.18|387.74|385.34|387.25|384.85|0
1629985490000|2021-08-26 13:44:50|387.74|385.34|388.07|385.67|388.07|385.67|387.74|385.34|0
1629985500000|2021-08-26 13:45:00|388.4|386|388.57|386.17|388.57|386.17|388.4|386|0
1629985510000|2021-08-26 13:45:10|388.24|385.84|388.73|386.33|388.73|386.33|388.24|385.84|0
1629985520000|2021-08-26 13:45:20|388.57|386.17|388.57|386.17|388.57|386.17|388.4|386|0
1629985530000|2021-08-26 13:45:30|388.4|386|388.4|386|388.4|386|388.4|386|0
1629985540000|2021-08-26 13:45:40|388.24|385.84|388.24|385.84|388.4|386|388.24|385.84|0
1629985560000|2021-08-26 13:46:00|388.07|385.67|388.57|386.17|388.57|386.17|388.07|385.67|0
1629985570000|2021-08-26 13:46:10|388.9|386.5|389.06|386.66|389.06|386.66|388.9|386.5|0
1629985580000|2021-08-26 13:46:20|388.9|386.5|388.9|386.5|389.06|386.66|388.9|386.5|0
1629985590000|2021-08-26 13:46:30|389.06|386.66|388.9|386.5|389.06|386.66|388.9|386.5|0
1629985600000|2021-08-26 13:46:40|389.06|386.66|389.06|386.66|389.06|386.66|388.9|386.5|0
1629985610000|2021-08-26 13:46:50|389.23|386.83|389.06|386.66|389.23|386.83|388.9|386.5|0
1629985620000|2021-08-26 13:47:00|388.9|386.5|388.73|386.33|388.9|386.5|388.73|386.33|0
1629985630000|2021-08-26 13:47:10|388.9|386.5|388.9|386.5|389.06|386.66|388.9|386.5|0
1629985640000|2021-08-26 13:47:20|389.06|386.66|389.23|386.83|389.23|386.83|389.06|386.66|0
1629985650000|2021-08-26 13:47:30|389.06|386.66|389.23|386.83|389.23|386.83|389.06|386.66|0
1629985660000|2021-08-26 13:47:40|389.39|386.99|390.05|387.65|390.05|387.65|389.39|386.99|0
1629985680000|2021-08-26 13:48:00|390.22|387.82|390.05|387.65|390.22|387.82|390.05|387.65|0
1629985690000|2021-08-26 13:48:10|389.89|387.49|390.05|387.65|390.05|387.65|389.89|387.49|0
1629985700000|2021-08-26 13:48:20|389.89|387.49|390.05|387.65|390.05|387.65|389.89|387.49|0
1629985710000|2021-08-26 13:48:30|390.22|387.82|390.05|387.65|390.22|387.82|390.05|387.65|0
1629985720000|2021-08-26 13:48:40|389.89|387.49|389.89|387.49|389.89|387.49|389.72|387.32|0
1629985730000|2021-08-26 13:48:50|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1629985740000|2021-08-26 13:49:00|389.89|387.49|389.72|387.32|389.89|387.49|389.72|387.32|0
1629985750000|2021-08-26 13:49:10|389.89|387.49|389.56|387.16|389.89|387.49|389.56|387.16|0
1629985760000|2021-08-26 13:49:20|389.23|386.83|389.39|386.99|389.39|386.99|389.23|386.83|0
1629985770000|2021-08-26 13:49:30|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1629985780000|2021-08-26 13:49:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1629985790000|2021-08-26 13:49:50|389.39|386.99|389.23|386.83|389.39|386.99|389.23|386.83|0
1629985800000|2021-08-26 13:50:00|389.39|386.99|388.9|386.5|389.39|386.99|388.9|386.5|0
1629985810000|2021-08-26 13:50:10|389.06|386.66|388.73|386.33|389.06|386.66|388.73|386.33|0
1629985820000|2021-08-26 13:50:20|388.9|386.5|388.57|386.17|388.9|386.5|388.57|386.17|0
1629985830000|2021-08-26 13:50:30|388.4|386|388.07|385.67|388.4|386|388.07|385.67|0
1629985840000|2021-08-26 13:50:40|388.24|385.84|388.4|386|388.4|386|388.24|385.84|0
1629985850000|2021-08-26 13:50:50|388.24|385.84|388.4|386|388.4|386|388.07|385.67|0
1629985860000|2021-08-26 13:51:00|388.57|386.17|388.4|386|388.57|386.17|388.4|386|0
1629985870000|2021-08-26 13:51:10|388.24|385.84|387.91|385.51|388.24|385.84|387.91|385.51|0
1629985880000|2021-08-26 13:51:20|388.07|385.67|388.24|385.84|388.24|385.84|388.07|385.67|0
1629985890000|2021-08-26 13:51:30|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1629985900000|2021-08-26 13:51:40|388.4|386|388.24|385.84|388.4|386|388.24|385.84|0
1629985910000|2021-08-26 13:51:50|388.4|386|388.24|385.84|388.4|386|388.24|385.84|0
1629985920000|2021-08-26 13:52:00|388.07|385.67|387.91|385.51|388.07|385.67|387.74|385.34|0
1629985930000|2021-08-26 13:52:10|387.74|385.34|387.74|385.34|387.74|385.34|387.74|385.34|0
1629985940000|2021-08-26 13:52:20|387.58|385.18|387.58|385.18|387.58|385.18|387.41|385.01|0
1629985950000|2021-08-26 13:52:30|387.74|385.34|387.91|385.51|387.91|385.51|387.74|385.34|0
1629985960000|2021-08-26 13:52:40|387.74|385.34|387.91|385.51|387.91|385.51|387.74|385.34|0
1629985970000|2021-08-26 13:52:50|388.07|385.67|388.07|385.67|388.07|385.67|388.07|385.67|0
1629985980000|2021-08-26 13:53:00|387.91|385.51|387.91|385.51|387.91|385.51|387.74|385.34|0
1629985990000|2021-08-26 13:53:10|388.07|385.67|387.74|385.34|388.07|385.67|387.74|385.34|0
1629986000000|2021-08-26 13:53:20|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1629986010000|2021-08-26 13:53:30|388.07|385.67|388.07|385.67|388.07|385.67|387.91|385.51|0
1629986020000|2021-08-26 13:53:40|388.24|385.84|388.4|386|388.4|386|388.24|385.84|0
1629986030000|2021-08-26 13:53:50|388.24|385.84|388.4|386|388.4|386|388.24|385.84|0
1629986040000|2021-08-26 13:54:00|388.57|386.17|388.57|386.17|388.57|386.17|388.4|386|0
1629986050000|2021-08-26 13:54:10|388.73|386.33|388.57|386.17|388.73|386.33|388.57|386.17|0
1629986060000|2021-08-26 13:54:20|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629986070000|2021-08-26 13:54:30|388.9|386.5|389.06|386.66|389.06|386.66|388.9|386.5|0
1629986080000|2021-08-26 13:54:40|388.73|386.33|388.57|386.17|388.73|386.33|388.57|386.17|0
1629986090000|2021-08-26 13:54:50|388.56|386.16|388.89|386.49|388.89|386.49|388.56|386.16|0
1629986100000|2021-08-26 13:55:00|388.73|386.33|388.73|386.33|388.89|386.49|388.56|386.16|0
1629986110000|2021-08-26 13:55:10|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629986120000|2021-08-26 13:55:20|388.73|386.33|388.56|386.16|388.73|386.33|388.56|386.16|0
1629986130000|2021-08-26 13:55:30|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1629986140000|2021-08-26 13:55:40|388.89|386.49|388.23|385.83|388.89|386.49|388.23|385.83|0
1629986150000|2021-08-26 13:55:50|388.07|385.67|387.9|385.5|388.07|385.67|387.9|385.5|0
1629986160000|2021-08-26 13:56:00|387.74|385.34|387.74|385.34|388.07|385.67|387.74|385.34|0
1629986170000|2021-08-26 13:56:10|387.9|385.5|388.07|385.67|388.07|385.67|387.9|385.5|0
1629986180000|2021-08-26 13:56:20|388.23|385.83|388.07|385.67|388.23|385.83|388.07|385.67|0
1629986190000|2021-08-26 13:56:30|388.15|385.75|388.15|385.75|388.15|385.75|388.15|385.75|0
1629986200000|2021-08-26 13:56:40|388.23|385.83|388.07|385.67|388.23|385.83|388.07|385.67|0
1629986210000|2021-08-26 13:56:50|388.23|385.83|388.23|385.83|388.23|385.83|388.07|385.67|0
1629986220000|2021-08-26 13:57:00|388.07|385.67|387.9|385.5|388.07|385.67|387.9|385.5|0
1629986230000|2021-08-26 13:57:10|387.74|385.34|387.74|385.34|387.74|385.34|387.74|385.34|0
1629986240000|2021-08-26 13:57:20|387.57|385.17|387.57|385.17|387.74|385.34|387.57|385.17|0
1629986250000|2021-08-26 13:57:30|387.41|385.01|387.74|385.34|387.74|385.34|387.41|385.01|0
1629986260000|2021-08-26 13:57:40|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629986270000|2021-08-26 13:57:50|387.74|385.34|387.41|385.01|387.74|385.34|387.41|385.01|0
1629986280000|2021-08-26 13:58:00|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629986290000|2021-08-26 13:58:10|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1629986300000|2021-08-26 13:58:20|387.57|385.17|387.74|385.34|387.74|385.34|387.57|385.17|0
1629986310000|2021-08-26 13:58:30|387.57|385.17|387.24|384.84|387.57|385.17|387.24|384.84|0
1629986320000|2021-08-26 13:58:40|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1629986330000|2021-08-26 13:58:50|387.24|384.84|387.41|385.01|387.41|385.01|387.24|384.84|0
1629986340000|2021-08-26 13:59:00|387.57|385.17|387.41|385.01|387.57|385.17|387.41|385.01|0
1629986350000|2021-08-26 13:59:10|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629986360000|2021-08-26 13:59:20|387.41|385.01|387.08|384.68|387.49|385.09|387.08|384.68|0
1629986370000|2021-08-26 13:59:30|386.91|384.51|386.75|384.35|386.91|384.51|386.75|384.35|0
1629986380000|2021-08-26 13:59:40|386.91|384.51|386.59|384.19|386.91|384.51|386.59|384.19|0
1629986390000|2021-08-26 13:59:50|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1629986400000|2021-08-26 14:00:00|386.26|383.86|387.24|384.84|387.24|384.84|386.26|383.86|0
1629986410000|2021-08-26 14:00:10|386.75|384.35|386.91|384.51|386.91|384.51|386.75|384.35|0
1629986420000|2021-08-26 14:00:20|386.75|384.35|386.59|384.19|386.75|384.35|386.42|384.02|0
1629986430000|2021-08-26 14:00:30|386.66|384.26|386.59|384.19|386.75|384.35|386.59|384.19|0
1629986440000|2021-08-26 14:00:40|386.75|384.35|386.91|384.51|386.91|384.51|386.75|384.35|0
1629986450000|2021-08-26 14:00:50|387.08|384.68|387.24|384.84|387.24|384.84|387.08|384.68|0
1629986460000|2021-08-26 14:01:00|387.08|384.68|387.08|384.68|387.24|384.84|387.08|384.68|0
1629986470000|2021-08-26 14:01:10|386.91|384.51|386.75|384.35|386.91|384.51|386.75|384.35|0
1629986480000|2021-08-26 14:01:20|386.91|384.51|387.08|384.68|387.08|384.68|386.91|384.51|0
1629986490000|2021-08-26 14:01:30|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629986500000|2021-08-26 14:01:40|386.75|384.35|386.75|384.35|386.75|384.35|386.58|384.18|0
1629986510000|2021-08-26 14:01:50|386.58|384.18|386.58|384.18|386.75|384.35|386.58|384.18|0
1629986520000|2021-08-26 14:02:00|386.75|384.35|386.58|384.18|386.75|384.35|386.58|384.18|0
1629986530000|2021-08-26 14:02:10|386.42|384.02|386.58|384.18|386.58|384.18|386.42|384.02|0
1629986540000|2021-08-26 14:02:20|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1629986550000|2021-08-26 14:02:30|386.58|384.18|386.58|384.18|386.75|384.35|386.58|384.18|0
1629986560000|2021-08-26 14:02:40|386.42|384.02|386.58|384.18|386.58|384.18|386.42|384.02|0
1629986580000|2021-08-26 14:03:00|386.75|384.35|386.75|384.35|386.75|384.35|386.58|384.18|0
1629986590000|2021-08-26 14:03:10|386.58|384.18|386.58|384.18|386.58|384.18|386.42|384.02|0
1629986600000|2021-08-26 14:03:20|386.75|384.35|386.91|384.51|386.91|384.51|386.75|384.35|0
1629986640000|2021-08-26 14:04:00|387.08|384.68|386.91|384.51|387.08|384.68|386.91|384.51|0
1629986650000|2021-08-26 14:04:10|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1629986660000|2021-08-26 14:04:20|387.24|384.84|387.24|384.84|387.24|384.84|387.08|384.68|0
1629986670000|2021-08-26 14:04:30|387.41|385.01|387.24|384.84|387.41|385.01|387.24|384.84|0
1629986680000|2021-08-26 14:04:40|387.41|385.01|387.57|385.17|387.57|385.17|387.41|385.01|0
1629986690000|2021-08-26 14:04:50|387.74|385.34|388.07|385.67|388.07|385.67|387.74|385.34|0
1629986710000|2021-08-26 14:05:10|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629986720000|2021-08-26 14:05:20|387.74|385.34|388.23|385.83|388.23|385.83|387.74|385.34|0
1629986730000|2021-08-26 14:05:30|388.07|385.67|388.07|385.67|388.07|385.67|388.07|385.67|0
1629986740000|2021-08-26 14:05:40|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629986760000|2021-08-26 14:06:00|388.07|385.67|387.74|385.34|388.07|385.67|387.74|385.34|0
1629986770000|2021-08-26 14:06:10|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629986780000|2021-08-26 14:06:20|387.74|385.34|387.74|385.34|387.9|385.5|387.74|385.34|0
1629986790000|2021-08-26 14:06:30|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1629986800000|2021-08-26 14:06:40|388.07|385.67|387.74|385.34|388.07|385.67|387.74|385.34|0
1629986820000|2021-08-26 14:07:00|387.57|385.17|387.41|385.01|387.57|385.17|387.41|385.01|0
1629986830000|2021-08-26 14:07:10|387.24|384.84|387.08|384.68|387.24|384.84|387.08|384.68|0
1629986840000|2021-08-26 14:07:20|387.24|384.84|387.24|384.84|387.41|385.01|387.24|384.84|0
1629986850000|2021-08-26 14:07:30|387.32|384.92|387.41|385.01|387.41|385.01|387.24|384.84|0
1629986860000|2021-08-26 14:07:40|387.24|384.84|387.41|385.01|387.41|385.01|387.24|384.84|0
1629986880000|2021-08-26 14:08:00|387.57|385.17|387.41|385.01|387.57|385.17|387.41|385.01|0
1629986900000|2021-08-26 14:08:20|387.57|385.17|387.57|385.17|387.57|385.17|387.41|385.01|0
1629986910000|2021-08-26 14:08:30|387.73|385.33|387.65|385.25|387.73|385.33|387.65|385.25|0
1629986920000|2021-08-26 14:08:40|387.73|385.33|387.57|385.17|387.73|385.33|387.57|385.17|0
1629986930000|2021-08-26 14:08:50|387.41|385.01|387.57|385.17|387.57|385.17|387.41|385.01|0
1629986940000|2021-08-26 14:09:00|387.41|385.01|387.57|385.17|387.57|385.17|387.4|385|0
1629986950000|2021-08-26 14:09:10|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629986960000|2021-08-26 14:09:20|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629986970000|2021-08-26 14:09:30|387.73|385.33|387.9|385.5|387.9|385.5|387.73|385.33|0
1629986980000|2021-08-26 14:09:40|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1629986990000|2021-08-26 14:09:50|387.9|385.5|387.9|385.5|388.06|385.66|387.9|385.5|0
1629987000000|2021-08-26 14:10:00|387.73|385.33|387.9|385.5|387.9|385.5|387.73|385.33|0
1629987010000|2021-08-26 14:10:10|388.06|385.66|388.23|385.83|388.23|385.83|388.06|385.66|0
1629987020000|2021-08-26 14:10:20|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629987030000|2021-08-26 14:10:30|388.23|385.83|388.06|385.66|388.23|385.83|388.06|385.66|0
1629987040000|2021-08-26 14:10:40|388.23|385.83|388.39|385.99|388.39|385.99|388.23|385.83|0
1629987050000|2021-08-26 14:10:50|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629987060000|2021-08-26 14:11:00|388.06|385.66|388.23|385.83|388.23|385.83|388.06|385.66|0
1629987070000|2021-08-26 14:11:10|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629987080000|2021-08-26 14:11:20|388.23|385.83|388.06|385.66|388.23|385.83|388.06|385.66|0
1629987100000|2021-08-26 14:11:40|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629987110000|2021-08-26 14:11:50|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1629987120000|2021-08-26 14:12:00|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629987130000|2021-08-26 14:12:10|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629987140000|2021-08-26 14:12:20|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629987160000|2021-08-26 14:12:40|388.72|386.32|388.56|386.16|388.72|386.32|388.56|386.16|0
1629987180000|2021-08-26 14:13:00|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1629987190000|2021-08-26 14:13:10|388.89|386.49|389.05|386.65|389.05|386.65|388.89|386.49|0
1629987200000|2021-08-26 14:13:20|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1629987210000|2021-08-26 14:13:30|389.05|386.65|388.89|386.49|389.05|386.65|388.89|386.49|0
1629987220000|2021-08-26 14:13:40|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629987230000|2021-08-26 14:13:50|388.64|386.24|388.39|385.99|388.64|386.24|388.39|385.99|0
1629987240000|2021-08-26 14:14:00|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629987250000|2021-08-26 14:14:10|388.39|385.99|388.56|386.16|388.56|386.16|388.39|385.99|0
1629987260000|2021-08-26 14:14:20|388.39|385.99|388.56|386.16|388.56|386.16|388.39|385.99|0
1629987270000|2021-08-26 14:14:30|388.39|385.99|388.56|386.16|388.56|386.16|388.39|385.99|0
1629987280000|2021-08-26 14:14:40|388.72|386.32|388.56|386.16|388.72|386.32|388.56|386.16|0
1629987290000|2021-08-26 14:14:50|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629987300000|2021-08-26 14:15:00|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1629987320000|2021-08-26 14:15:20|388.39|385.99|388.39|385.99|388.39|385.99|388.23|385.83|0
1629987330000|2021-08-26 14:15:30|388.56|386.16|388.56|386.16|388.72|386.32|388.56|386.16|0
1629987350000|2021-08-26 14:15:50|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1629987370000|2021-08-26 14:16:10|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1629987380000|2021-08-26 14:16:20|388.06|385.66|387.9|385.5|388.06|385.66|387.9|385.5|0
1629987390000|2021-08-26 14:16:30|387.73|385.33|387.9|385.5|387.9|385.5|387.73|385.33|0
1629987400000|2021-08-26 14:16:40|387.73|385.33|387.9|385.5|387.9|385.5|387.73|385.33|0
1629987410000|2021-08-26 14:16:50|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629987420000|2021-08-26 14:17:00|387.57|385.17|387.57|385.17|387.57|385.17|387.4|385|0
1629987430000|2021-08-26 14:17:10|387.4|385|387.4|385|387.4|385|387.4|385|0
1629987440000|2021-08-26 14:17:20|387.24|384.84|387.24|384.84|387.4|385|387.24|384.84|0
1629987450000|2021-08-26 14:17:30|387.4|385|387.24|384.84|387.4|385|387.24|384.84|0
1629987460000|2021-08-26 14:17:40|387.07|384.67|386.74|384.34|387.07|384.67|386.74|384.34|0
1629987470000|2021-08-26 14:17:50|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1629987480000|2021-08-26 14:18:00|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629987490000|2021-08-26 14:18:10|386.91|384.51|387.24|384.84|387.24|384.84|386.91|384.51|0
1629987500000|2021-08-26 14:18:20|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629987510000|2021-08-26 14:18:30|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629987530000|2021-08-26 14:18:50|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1629987540000|2021-08-26 14:19:00|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629987550000|2021-08-26 14:19:10|387.4|385|387.4|385|387.4|385|387.4|385|0
1629987560000|2021-08-26 14:19:20|387.24|384.84|387.4|385|387.4|385|387.24|384.84|0
1629987570000|2021-08-26 14:19:30|387.57|385.17|387.89|385.49|387.89|385.49|387.57|385.17|0
1629987580000|2021-08-26 14:19:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629987590000|2021-08-26 14:19:50|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629987600000|2021-08-26 14:20:00|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629987610000|2021-08-26 14:20:10|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1629987620000|2021-08-26 14:20:20|387.4|385|387.4|385|387.4|385|387.24|384.84|0
1629987630000|2021-08-26 14:20:30|387.56|385.16|387.4|385|387.56|385.16|387.4|385|0
1629987640000|2021-08-26 14:20:40|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629987650000|2021-08-26 14:20:50|387.4|385|387.4|385|387.4|385|387.4|385|0
1629987660000|2021-08-26 14:21:00|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1629987670000|2021-08-26 14:21:10|387.4|385|387.4|385|387.4|385|387.4|385|0
1629987680000|2021-08-26 14:21:20|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629987690000|2021-08-26 14:21:30|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1629987710000|2021-08-26 14:21:50|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1629987720000|2021-08-26 14:22:00|387.4|385|387.4|385|387.4|385|387.4|385|0
1629987740000|2021-08-26 14:22:20|387.23|384.83|387.4|385|387.4|385|387.07|384.67|0
1629987750000|2021-08-26 14:22:30|387.07|384.67|387.23|384.83|387.23|384.83|387.07|384.67|0
1629987760000|2021-08-26 14:22:40|387.07|384.67|387.23|384.83|387.23|384.83|387.07|384.67|0
1629987770000|2021-08-26 14:22:50|387.4|385|387.4|385|387.4|385|387.4|385|0
1629987790000|2021-08-26 14:23:10|387.56|385.16|387.4|385|387.56|385.16|387.4|385|0
1629987800000|2021-08-26 14:23:20|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1629987810000|2021-08-26 14:23:30|387.07|384.67|387.07|384.67|387.07|384.67|386.9|384.5|0
1629987820000|2021-08-26 14:23:40|386.9|384.5|386.74|384.34|386.9|384.5|386.58|384.18|0
1629987840000|2021-08-26 14:24:00|386.9|384.5|386.25|383.85|386.9|384.5|386.25|383.85|0
1629987850000|2021-08-26 14:24:10|386.08|383.68|386.08|383.68|386.08|383.68|385.92|383.52|0
1629987860000|2021-08-26 14:24:20|386.25|383.85|385.92|383.52|386.25|383.85|385.92|383.52|0
1629987870000|2021-08-26 14:24:30|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1629987880000|2021-08-26 14:24:40|385.92|383.52|385.92|383.52|386.08|383.68|385.92|383.52|0
1629987890000|2021-08-26 14:24:50|385.75|383.35|385.92|383.52|385.92|383.52|385.75|383.35|0
1629987900000|2021-08-26 14:25:00|385.75|383.35|385.42|383.02|385.75|383.35|385.42|383.02|0
1629987910000|2021-08-26 14:25:10|385.26|382.86|385.26|382.86|385.26|382.86|385.26|382.86|0
1629987920000|2021-08-26 14:25:20|385.1|382.7|385.1|382.7|385.26|382.86|385.1|382.7|0
1629987930000|2021-08-26 14:25:30|384.93|382.53|385.09|382.69|385.09|382.69|384.93|382.53|0
1629987940000|2021-08-26 14:25:40|384.11|381.71|383.95|381.55|384.11|381.71|383.95|381.55|0
1629987950000|2021-08-26 14:25:50|383.62|381.22|382.31|379.91|383.62|381.22|382.31|379.91|0
1629987960000|2021-08-26 14:26:00|381.98|379.58|380.02|377.62|381.98|379.58|379.86|377.46|0
1629987970000|2021-08-26 14:26:10|380.84|378.44|380.02|377.62|380.84|378.44|380.02|377.62|0
1629987980000|2021-08-26 14:26:20|379.86|377.46|379.86|377.46|380.51|378.11|379.86|377.46|0
1629987990000|2021-08-26 14:26:30|379.04|376.64|377.74|375.34|379.04|376.64|377.74|375.34|0
1629988000000|2021-08-26 14:26:40|377.9|375.5|378.23|375.83|378.88|376.48|377.9|375.5|0
1629988010000|2021-08-26 14:26:50|378.06|375.66|378.71|376.31|378.71|376.31|378.06|375.66|0
1629988020000|2021-08-26 14:27:00|377.57|375.17|376.76|374.36|377.57|375.17|376.44|374.04|0
1629988030000|2021-08-26 14:27:10|376.92|374.52|374.44|372.04|376.92|374.52|374.11|371.71|0
1629988040000|2021-08-26 14:27:20|374.6|372.2|375.91|373.51|375.91|373.51|374.6|372.2|0
1629988050000|2021-08-26 14:27:30|376.23|373.83|377.63|375.23|378.12|375.72|376.23|373.83|0
1629988060000|2021-08-26 14:27:40|378.12|375.72|378.77|376.37|378.77|376.37|378.12|375.72|0
1629988070000|2021-08-26 14:27:50|378.93|376.53|379.43|377.03|379.43|377.03|378.93|376.53|0
1629988080000|2021-08-26 14:28:00|379.1|376.7|378.77|376.37|379.1|376.7|378.61|376.21|0
1629988090000|2021-08-26 14:28:10|378.61|376.21|378.61|376.21|378.77|376.37|378.61|376.21|0
1629988100000|2021-08-26 14:28:20|378.77|376.37|378.77|376.37|378.77|376.37|378.44|376.04|0
1629988110000|2021-08-26 14:28:30|379.1|376.7|379.42|377.02|379.42|377.02|378.77|376.37|0
1629988120000|2021-08-26 14:28:40|379.59|377.19|380.08|377.68|380.08|377.68|379.59|377.19|0
1629988130000|2021-08-26 14:28:50|381.31|378.91|380.98|378.58|381.31|378.91|380.98|378.58|0
1629988140000|2021-08-26 14:29:00|381.14|378.74|381.14|378.74|381.31|378.91|381.14|378.74|0
1629988150000|2021-08-26 14:29:10|381.96|379.56|383.07|380.67|383.07|380.67|381.8|379.4|0
1629988160000|2021-08-26 14:29:20|382.91|380.51|383.57|381.17|383.73|381.33|382.91|380.51|0
1629988170000|2021-08-26 14:29:30|383.24|380.84|383.08|380.68|383.24|380.84|383.08|380.68|0
1629988180000|2021-08-26 14:29:40|382.75|380.35|382.91|380.51|383.08|380.68|382.75|380.35|0
1629988190000|2021-08-26 14:29:50|382.75|380.35|382.75|380.35|382.75|380.35|382.59|380.19|0
1629988200000|2021-08-26 14:30:00|382.91|380.51|382.91|380.51|383.08|380.68|382.91|380.51|0
1629988210000|2021-08-26 14:30:10|383.24|380.84|382.59|380.19|383.24|380.84|382.59|380.19|0
1629988220000|2021-08-26 14:30:20|383.24|380.84|382.91|380.51|383.24|380.84|382.75|380.35|0
1629988230000|2021-08-26 14:30:30|383.08|380.68|383.08|380.68|383.08|380.68|382.91|380.51|0
1629988240000|2021-08-26 14:30:40|383.24|380.84|383.73|381.33|383.73|381.33|383.24|380.84|0
1629988250000|2021-08-26 14:30:50|383.57|381.17|383.4|381|383.57|381.17|383.4|381|0
1629988260000|2021-08-26 14:31:00|383.73|381.33|384.71|382.31|384.88|382.48|383.73|381.33|0
1629988270000|2021-08-26 14:31:10|384.88|382.48|384.55|382.15|384.88|382.48|384.55|382.15|0
1629988280000|2021-08-26 14:31:20|384.39|381.99|384.06|381.66|384.39|381.99|384.06|381.66|0
1629988290000|2021-08-26 14:31:30|383.89|381.49|383.89|381.49|383.89|381.49|383.89|381.49|0
1629988300000|2021-08-26 14:31:40|383.57|381.17|383.4|381|383.57|381.17|383.4|381|0
1629988310000|2021-08-26 14:31:50|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1629988320000|2021-08-26 14:32:00|383.73|381.33|383.24|380.84|383.73|381.33|383.24|380.84|0
1629988330000|2021-08-26 14:32:10|382.75|380.35|382.58|380.18|382.91|380.51|382.58|380.18|0
1629988340000|2021-08-26 14:32:20|382.26|379.86|382.58|380.18|382.58|380.18|382.26|379.86|0
1629988350000|2021-08-26 14:32:30|382.26|379.86|382.91|380.51|382.91|380.51|382.26|379.86|0
1629988360000|2021-08-26 14:32:40|382.75|380.35|382.58|380.18|382.75|380.35|382.42|380.02|0
1629988370000|2021-08-26 14:32:50|382.42|380.02|382.75|380.35|383.08|380.68|382.42|380.02|0
1629988380000|2021-08-26 14:33:00|382.91|380.51|382.75|380.35|382.91|380.51|382.58|380.18|0
1629988390000|2021-08-26 14:33:10|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1629988400000|2021-08-26 14:33:20|382.26|379.86|381.77|379.37|382.26|379.86|381.6|379.2|0
1629988410000|2021-08-26 14:33:30|381.6|379.2|381.28|378.88|381.6|379.2|381.11|378.71|0
1629988420000|2021-08-26 14:33:40|381.93|379.53|382.26|379.86|382.26|379.86|381.93|379.53|0
1629988430000|2021-08-26 14:33:50|382.09|379.69|382.26|379.86|382.26|379.86|381.93|379.53|0
1629988440000|2021-08-26 14:34:00|382.09|379.69|381.28|378.88|382.09|379.69|381.28|378.88|0
1629988450000|2021-08-26 14:34:10|381.03|378.63|381.28|378.88|381.28|378.88|380.79|378.39|0
1629988460000|2021-08-26 14:34:20|383.29|380.89|382.8|380.4|383.29|380.89|382.8|380.4|0
1629988470000|2021-08-26 14:34:30|382.63|380.23|382.96|380.56|382.96|380.56|382.63|380.23|0
1629988480000|2021-08-26 14:34:40|383.12|380.72|382.96|380.56|383.12|380.72|382.8|380.4|0
1629988490000|2021-08-26 14:34:50|383.12|380.72|383.12|380.72|383.29|380.89|383.12|380.72|0
1629988500000|2021-08-26 14:35:00|383.45|381.05|383.45|381.05|383.61|381.21|383.45|381.05|0
1629988510000|2021-08-26 14:35:10|383.61|381.21|384.1|381.7|384.1|381.7|383.61|381.21|0
1629988520000|2021-08-26 14:35:20|383.94|381.54|384.27|381.87|384.27|381.87|383.94|381.54|0
1629988530000|2021-08-26 14:35:30|384.43|382.03|385.49|383.09|385.49|383.09|384.43|382.03|0
1629988540000|2021-08-26 14:35:40|385.57|383.17|385.9|383.5|386.06|383.66|385.57|383.17|0
1629988550000|2021-08-26 14:35:50|385.57|383.17|385.08|382.68|385.57|383.17|385.08|382.68|0
1629988560000|2021-08-26 14:36:00|385.25|382.85|384.92|382.52|385.41|383.01|384.92|382.52|0
1629988570000|2021-08-26 14:36:10|385.08|382.68|384.43|382.03|385.08|382.68|384.27|381.87|0
1629988580000|2021-08-26 14:36:20|384.27|381.87|384.1|381.7|384.27|381.87|384.1|381.7|0
1629988590000|2021-08-26 14:36:30|384.43|382.03|383.94|381.54|384.43|382.03|383.94|381.54|0
1629988600000|2021-08-26 14:36:40|384.1|381.7|383.94|381.54|384.1|381.7|383.94|381.54|0
1629988610000|2021-08-26 14:36:50|384.1|381.7|384.26|381.86|384.26|381.86|384.1|381.7|0
1629988620000|2021-08-26 14:37:00|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1629988630000|2021-08-26 14:37:10|383.77|381.37|383.45|381.05|383.94|381.54|383.45|381.05|0
1629988640000|2021-08-26 14:37:20|383.61|381.21|383.61|381.21|383.77|381.37|383.61|381.21|0
1629988650000|2021-08-26 14:37:30|383.45|381.05|383.29|380.89|383.45|381.05|383.29|380.89|0
1629988660000|2021-08-26 14:37:40|383.45|381.05|383.45|381.05|383.61|381.21|383.28|380.88|0
1629988670000|2021-08-26 14:37:50|383.61|381.21|383.45|381.05|383.61|381.21|383.45|381.05|0
1629988680000|2021-08-26 14:38:00|383.28|380.88|382.8|380.4|383.45|381.05|382.8|380.4|0
1629988690000|2021-08-26 14:38:10|382.14|379.74|383.12|380.72|383.12|380.72|382.14|379.74|0
1629988700000|2021-08-26 14:38:20|382.96|380.56|382.96|380.56|383.45|381.05|382.96|380.56|0
1629988710000|2021-08-26 14:38:30|382.63|380.23|383.45|381.05|383.45|381.05|382.63|380.23|0
1629988720000|2021-08-26 14:38:40|383.61|381.21|383.94|381.54|383.94|381.54|383.61|381.21|0
1629988730000|2021-08-26 14:38:50|383.77|381.37|383.61|381.21|383.77|381.37|383.28|380.88|0
1629988740000|2021-08-26 14:39:00|383.28|380.88|383.61|381.21|383.61|381.21|383.28|380.88|0
1629988750000|2021-08-26 14:39:10|383.45|381.05|383.45|381.05|383.77|381.37|383.45|381.05|0
1629988760000|2021-08-26 14:39:20|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1629988770000|2021-08-26 14:39:30|383.45|381.05|383.28|380.88|383.61|381.21|383.28|380.88|0
1629988780000|2021-08-26 14:39:40|382.63|380.23|382.96|380.56|382.96|380.56|382.63|380.23|0
1629988790000|2021-08-26 14:39:50|383.12|380.72|382.96|380.56|383.12|380.72|382.96|380.56|0
1629988800000|2021-08-26 14:40:00|382.79|380.39|382.31|379.91|382.79|380.39|382.31|379.91|0
1629988810000|2021-08-26 14:40:10|382.47|380.07|382.14|379.74|382.47|380.07|381.98|379.58|0
1629988820000|2021-08-26 14:40:20|381.98|379.58|382.14|379.74|382.31|379.91|381.98|379.58|0
1629988830000|2021-08-26 14:40:30|381.98|379.58|381.65|379.25|381.98|379.58|381.65|379.25|0
1629988840000|2021-08-26 14:40:40|381.98|379.58|381.82|379.42|381.98|379.58|381.82|379.42|0
1629988850000|2021-08-26 14:40:50|381.98|379.58|382.47|380.07|382.47|380.07|381.98|379.58|0
1629988860000|2021-08-26 14:41:00|382.63|380.23|382.31|379.91|382.63|380.23|382.31|379.91|0
1629988870000|2021-08-26 14:41:10|382.47|380.07|382.31|379.91|382.47|380.07|382.31|379.91|0
1629988880000|2021-08-26 14:41:20|381.98|379.58|382.31|379.91|382.31|379.91|381.98|379.58|0
1629988890000|2021-08-26 14:41:30|382.47|380.07|381.33|378.93|382.47|380.07|381.33|378.93|0
1629988900000|2021-08-26 14:41:40|381.49|379.09|381.82|379.42|381.82|379.42|381.33|378.93|0
1629988910000|2021-08-26 14:41:50|381.33|378.93|381.65|379.25|381.82|379.42|381.33|378.93|0
1629988920000|2021-08-26 14:42:00|381.49|379.09|381.65|379.25|381.65|379.25|381.33|378.93|0
1629988930000|2021-08-26 14:42:10|381.49|379.09|381.33|378.93|381.49|379.09|381.16|378.76|0
1629988940000|2021-08-26 14:42:20|381.16|378.76|381.65|379.25|381.65|379.25|381.16|378.76|0
1629988950000|2021-08-26 14:42:30|381.33|378.93|381.33|378.93|381.49|379.09|381.33|378.93|0
1629988960000|2021-08-26 14:42:40|381.16|378.76|380.84|378.44|381.16|378.76|380.84|378.44|0
1629988970000|2021-08-26 14:42:50|381|378.6|380.68|378.28|381|378.6|380.51|378.11|0
1629988980000|2021-08-26 14:43:00|380.51|378.11|380.03|377.63|380.51|378.11|380.03|377.63|0
1629988990000|2021-08-26 14:43:10|379.86|377.46|379.7|377.3|379.86|377.46|379.7|377.3|0
1629989000000|2021-08-26 14:43:20|379.86|377.46|379.7|377.3|379.86|377.46|379.7|377.3|0
1629989010000|2021-08-26 14:43:30|379.38|376.98|379.38|376.98|379.54|377.14|379.38|376.98|0
1629989020000|2021-08-26 14:43:40|380.19|377.79|380.64|378.24|380.64|378.24|380.19|377.79|0
1629989030000|2021-08-26 14:43:50|380.81|378.41|380.81|378.41|380.97|378.57|380.81|378.41|0
1629989040000|2021-08-26 14:44:00|380.97|378.57|381.29|378.89|381.29|378.89|380.97|378.57|0
1629989050000|2021-08-26 14:44:10|381.46|379.06|381.62|379.22|381.62|379.22|381.29|378.89|0
1629989060000|2021-08-26 14:44:20|381.78|379.38|382.11|379.71|382.11|379.71|381.62|379.22|0
1629989070000|2021-08-26 14:44:30|381.78|379.38|381.94|379.54|381.94|379.54|381.46|379.06|0
1629989080000|2021-08-26 14:44:40|381.78|379.38|381.46|379.06|381.78|379.38|381.46|379.06|0
1629989090000|2021-08-26 14:44:50|381.78|379.38|381.62|379.22|381.78|379.38|381.53|379.13|0
1629989100000|2021-08-26 14:45:00|381.45|379.05|381.29|378.89|381.62|379.22|381.29|378.89|0
1629989110000|2021-08-26 14:45:10|381.45|379.05|381.62|379.22|381.62|379.22|381.13|378.73|0
1629989120000|2021-08-26 14:45:20|381.94|379.54|382.43|380.03|382.43|380.03|381.94|379.54|0
1629989130000|2021-08-26 14:45:30|382.27|379.87|382.27|379.87|382.27|379.87|382.27|379.87|0
1629989140000|2021-08-26 14:45:40|382.43|380.03|383.08|380.68|383.08|380.68|382.43|380.03|0
1629989150000|2021-08-26 14:45:50|383.25|380.85|382.92|380.52|383.25|380.85|382.92|380.52|0
1629989160000|2021-08-26 14:46:00|382.76|380.36|383.25|380.85|383.25|380.85|382.76|380.36|0
1629989170000|2021-08-26 14:46:10|382.92|380.52|382.76|380.36|382.92|380.52|382.76|380.36|0
1629989180000|2021-08-26 14:46:20|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1629989190000|2021-08-26 14:46:30|382.76|380.36|382.76|380.36|382.76|380.36|382.59|380.19|0
1629989200000|2021-08-26 14:46:40|383.08|380.68|383.57|381.17|383.57|381.17|383.08|380.68|0
1629989210000|2021-08-26 14:46:50|383.41|381.01|382.92|380.52|383.41|381.01|382.92|380.52|0
1629989220000|2021-08-26 14:47:00|382.76|380.36|382.92|380.52|382.92|380.52|382.43|380.03|0
1629989230000|2021-08-26 14:47:10|382.59|380.19|383.24|380.84|383.24|380.84|382.59|380.19|0
1629989240000|2021-08-26 14:47:20|383.41|381.01|383.24|380.84|383.41|381.01|383.24|380.84|0
1629989250000|2021-08-26 14:47:30|383.57|381.17|383.49|381.09|383.57|381.17|383.41|381.01|0
1629989260000|2021-08-26 14:47:40|383.41|381.01|383.08|380.68|383.41|381.01|383.08|380.68|0
1629989270000|2021-08-26 14:47:50|383.41|381.01|383.24|380.84|383.41|381.01|383.24|380.84|0
1629989280000|2021-08-26 14:48:00|383.08|380.68|382.92|380.52|383.24|380.84|382.92|380.52|0
1629989290000|2021-08-26 14:48:10|382.76|380.36|382.92|380.52|382.92|380.52|382.76|380.36|0
1629989300000|2021-08-26 14:48:20|382.59|380.19|382.1|379.7|382.59|380.19|382.1|379.7|0
1629989310000|2021-08-26 14:48:30|381.94|379.54|381.94|379.54|382.27|379.87|381.94|379.54|0
1629989330000|2021-08-26 14:48:50|382.1|379.7|381.78|379.38|382.27|379.87|381.62|379.22|0
1629989340000|2021-08-26 14:49:00|381.94|379.54|380.8|378.4|381.94|379.54|380.8|378.4|0
1629989350000|2021-08-26 14:49:10|381.13|378.73|381.13|378.73|381.13|378.73|380.97|378.57|0
1629989360000|2021-08-26 14:49:20|380.97|378.57|381.45|379.05|381.45|379.05|380.8|378.4|0
1629989370000|2021-08-26 14:49:30|381.62|379.22|381.78|379.38|381.78|379.38|381.62|379.22|0
1629989380000|2021-08-26 14:49:40|381.62|379.22|381.78|379.38|381.78|379.38|381.62|379.22|0
1629989390000|2021-08-26 14:49:50|381.62|379.22|381.45|379.05|381.62|379.22|381.29|378.89|0
1629989400000|2021-08-26 14:50:00|381.62|379.22|381.94|379.54|381.94|379.54|381.62|379.22|0
1629989410000|2021-08-26 14:50:10|381.78|379.38|381.62|379.22|382.1|379.7|381.62|379.22|0
1629989420000|2021-08-26 14:50:20|381.29|378.89|381.13|378.73|381.29|378.89|381.13|378.73|0
1629989430000|2021-08-26 14:50:30|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1629989440000|2021-08-26 14:50:40|380.64|378.24|380.64|378.24|380.64|378.24|380.48|378.08|0
1629989450000|2021-08-26 14:50:50|380.8|378.4|380.32|377.92|381.13|378.73|380.32|377.92|0
1629989460000|2021-08-26 14:51:00|379.83|377.43|380.15|377.75|380.15|377.75|379.83|377.43|0
1629989470000|2021-08-26 14:51:10|380.64|378.24|379.99|377.59|380.64|378.24|379.99|377.59|0
1629989480000|2021-08-26 14:51:20|379.83|377.43|378.69|376.29|379.83|377.43|378.69|376.29|0
1629989490000|2021-08-26 14:51:30|378.86|376.46|378.53|376.13|378.86|376.46|378.45|376.05|0
1629989500000|2021-08-26 14:51:40|378.69|376.29|379.02|376.62|379.02|376.62|378.69|376.29|0
1629989510000|2021-08-26 14:51:50|379.34|376.94|379.99|377.59|379.99|377.59|379.34|376.94|0
1629989520000|2021-08-26 14:52:00|379.67|377.27|379.99|377.59|379.99|377.59|379.67|377.27|0
1629989530000|2021-08-26 14:52:10|379.83|377.43|379.83|377.43|379.83|377.43|379.58|377.18|0
1629989540000|2021-08-26 14:52:20|380.15|377.75|380.48|378.08|380.48|378.08|380.15|377.75|0
1629989550000|2021-08-26 14:52:30|380.64|378.24|380.8|378.4|380.8|378.4|380.64|378.24|0
1629989560000|2021-08-26 14:52:40|380.64|378.24|380.96|378.56|380.96|378.56|380.64|378.24|0
1629989570000|2021-08-26 14:52:50|381.13|378.73|381.29|378.89|381.29|378.89|381.13|378.73|0
1629989580000|2021-08-26 14:53:00|380.64|378.24|380.96|378.56|380.96|378.56|380.64|378.24|0
1629989590000|2021-08-26 14:53:10|381.13|378.73|380.96|378.56|381.13|378.73|380.8|378.4|0
1629989600000|2021-08-26 14:53:20|380.64|378.24|380.48|378.08|380.64|378.24|380.48|378.08|0
1629989610000|2021-08-26 14:53:30|380.64|378.24|380.31|377.91|380.64|378.24|380.31|377.91|0
1629989620000|2021-08-26 14:53:40|380.48|378.08|380.15|377.75|380.48|378.08|380.15|377.75|0
1629989630000|2021-08-26 14:53:50|380.48|378.08|379.99|377.59|380.48|378.08|379.83|377.43|0
1629989640000|2021-08-26 14:54:00|379.66|377.26|379.83|377.43|379.83|377.43|379.5|377.1|0
1629989650000|2021-08-26 14:54:10|379.66|377.26|379.34|376.94|379.66|377.26|379.34|376.94|0
1629989660000|2021-08-26 14:54:20|379.18|376.78|379.02|376.62|379.18|376.78|379.02|376.62|0
1629989670000|2021-08-26 14:54:30|379.18|376.78|379.02|376.62|379.5|377.1|379.02|376.62|0
1629989680000|2021-08-26 14:54:40|379.34|376.94|379.02|376.62|379.34|376.94|379.02|376.62|0
1629989690000|2021-08-26 14:54:50|379.18|376.78|379.18|376.78|379.18|376.78|379.02|376.62|0
1629989700000|2021-08-26 14:55:00|379.02|376.62|379.5|377.1|379.5|377.1|379.02|376.62|0
1629989710000|2021-08-26 14:55:10|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1629989720000|2021-08-26 14:55:20|379.5|377.1|379.5|377.1|379.5|377.1|379.34|376.94|0
1629989730000|2021-08-26 14:55:30|379.66|377.26|379.83|377.43|379.83|377.43|379.5|377.1|0
1629989740000|2021-08-26 14:55:40|379.66|377.26|380.15|377.75|380.15|377.75|379.66|377.26|0
1629989750000|2021-08-26 14:55:50|379.99|377.59|380.64|378.24|380.64|378.24|379.99|377.59|0
1629989760000|2021-08-26 14:56:00|380.96|378.56|380.96|378.56|380.96|378.56|380.8|378.4|0
1629989770000|2021-08-26 14:56:10|381.61|379.21|381.61|379.21|381.78|379.38|381.61|379.21|0
1629989780000|2021-08-26 14:56:20|381.12|378.72|380.8|378.4|381.12|378.72|380.8|378.4|0
1629989790000|2021-08-26 14:56:30|380.96|378.56|380.96|378.56|380.96|378.56|380.64|378.24|0
1629989800000|2021-08-26 14:56:40|380.8|378.4|380.64|378.24|380.8|378.4|380.48|378.08|0
1629989810000|2021-08-26 14:56:50|380.31|377.91|380.64|378.24|380.64|378.24|380.31|377.91|0
1629989820000|2021-08-26 14:57:00|380.47|378.07|380.15|377.75|380.47|378.07|379.83|377.43|0
1629989830000|2021-08-26 14:57:10|379.99|377.59|379.5|377.1|379.99|377.59|379.5|377.1|0
1629989840000|2021-08-26 14:57:20|379.34|376.94|379.34|376.94|379.34|376.94|379.18|376.78|0
1629989850000|2021-08-26 14:57:30|379.18|376.78|379.66|377.26|379.66|377.26|379.18|376.78|0
1629989860000|2021-08-26 14:57:40|379.34|376.94|379.34|376.94|379.34|376.94|379.18|376.78|0
1629989870000|2021-08-26 14:57:50|379.66|377.26|379.99|377.59|379.99|377.59|379.5|377.1|0
1629989880000|2021-08-26 14:58:00|380.31|377.91|380.8|378.4|380.8|378.4|380.31|377.91|0
1629989890000|2021-08-26 14:58:10|380.64|378.24|380.64|378.24|380.64|378.24|380.47|378.07|0
1629989900000|2021-08-26 14:58:20|380.47|378.07|380.8|378.4|380.8|378.4|380.31|377.91|0
1629989910000|2021-08-26 14:58:30|380.64|378.24|380.8|378.4|380.8|378.4|380.47|378.07|0
1629989920000|2021-08-26 14:58:40|381.12|378.72|380.96|378.56|381.12|378.72|380.96|378.56|0
1629989930000|2021-08-26 14:58:50|380.8|378.4|381.12|378.72|381.12|378.72|380.64|378.24|0
1629989940000|2021-08-26 14:59:00|380.8|378.4|380.64|378.24|380.8|378.4|380.47|378.07|0
1629989950000|2021-08-26 14:59:10|380.47|378.07|380.8|378.4|380.8|378.4|380.47|378.07|0
1629989960000|2021-08-26 14:59:20|380.96|378.56|380.55|378.15|380.96|378.56|380.55|378.15|0
1629989970000|2021-08-26 14:59:30|380.8|378.4|380.96|378.56|380.96|378.56|380.64|378.24|0
1629989980000|2021-08-26 14:59:40|381.12|378.72|380.96|378.56|381.12|378.72|380.8|378.4|0
1629989990000|2021-08-26 14:59:50|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1629990000000|2021-08-26 15:00:00|380.96|378.56|379.99|377.59|380.96|378.56|379.99|377.59|0
1629990010000|2021-08-26 15:00:10|379.82|377.42|379.66|377.26|380.15|377.75|379.66|377.26|0
1629990020000|2021-08-26 15:00:20|379.82|377.42|379.66|377.26|380.31|377.91|379.66|377.26|0
1629990030000|2021-08-26 15:00:30|379.82|377.42|379.34|376.94|379.82|377.42|379.34|376.94|0
1629990040000|2021-08-26 15:00:40|379.18|376.78|378.53|376.13|379.34|376.94|378.53|376.13|0
1629990050000|2021-08-26 15:00:50|378.69|376.29|379.18|376.78|379.18|376.78|378.53|376.13|0
1629990060000|2021-08-26 15:01:00|378.85|376.45|378.85|376.45|378.85|376.45|378.85|376.45|0
1629990070000|2021-08-26 15:01:10|378.69|376.29|378.53|376.13|378.69|376.29|378.53|376.13|0
1629990080000|2021-08-26 15:01:20|378.69|376.29|378.53|376.13|378.69|376.29|378.53|376.13|0
1629990090000|2021-08-26 15:01:30|378.36|375.96|377.07|374.67|378.36|375.96|377.07|374.67|0
1629990100000|2021-08-26 15:01:40|376.91|374.51|377.07|374.67|377.07|374.67|376.91|374.51|0
1629990110000|2021-08-26 15:01:50|377.39|374.99|377.56|375.16|377.56|375.16|377.39|374.99|0
1629990120000|2021-08-26 15:02:00|377.39|374.99|376.59|374.19|377.39|374.99|376.59|374.19|0
1629990130000|2021-08-26 15:02:10|376.75|374.35|376.91|374.51|376.91|374.51|376.75|374.35|0
1629990140000|2021-08-26 15:02:20|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1629990150000|2021-08-26 15:02:30|376.59|374.19|376.75|374.35|376.75|374.35|376.58|374.18|0
1629990160000|2021-08-26 15:02:40|376.42|374.02|377.39|374.99|377.39|374.99|376.42|374.02|0
1629990170000|2021-08-26 15:02:50|377.72|375.32|377.55|375.15|377.72|375.32|377.55|375.15|0
1629990180000|2021-08-26 15:03:00|377.88|375.48|377.88|375.48|377.88|375.48|377.72|375.32|0
1629990190000|2021-08-26 15:03:10|377.72|375.32|378.36|375.96|378.36|375.96|377.55|375.15|0
1629990200000|2021-08-26 15:03:20|378.69|376.29|379.01|376.61|379.17|376.77|378.69|376.29|0
1629990210000|2021-08-26 15:03:30|378.69|376.29|378.36|375.96|378.69|376.29|378.36|375.96|0
1629990220000|2021-08-26 15:03:40|378.2|375.8|378.04|375.64|378.2|375.8|377.88|375.48|0
1629990230000|2021-08-26 15:03:50|377.88|375.48|377.88|375.48|378.04|375.64|377.88|375.48|0
1629990240000|2021-08-26 15:04:00|377.72|375.32|377.88|375.48|377.88|375.48|377.72|375.32|0
1629990250000|2021-08-26 15:04:10|377.79|375.39|378.36|375.96|378.36|375.96|377.79|375.39|0
1629990260000|2021-08-26 15:04:20|378.2|375.8|378.36|375.96|378.36|375.96|378.2|375.8|0
1629990270000|2021-08-26 15:04:30|378.2|375.8|378.36|375.96|378.36|375.96|378.2|375.8|0
1629990280000|2021-08-26 15:04:40|378.53|376.13|378.04|375.64|378.53|376.13|378.04|375.64|0
1629990290000|2021-08-26 15:04:50|378.36|375.96|378.36|375.96|378.36|375.96|378.2|375.8|0
1629990300000|2021-08-26 15:05:00|378.2|375.8|377.72|375.32|378.2|375.8|377.72|375.32|0
1629990310000|2021-08-26 15:05:10|377.88|375.48|377.88|375.48|378.2|375.8|377.88|375.48|0
1629990320000|2021-08-26 15:05:20|378.2|375.8|377.88|375.48|378.2|375.8|377.72|375.32|0
1629990330000|2021-08-26 15:05:30|377.72|375.32|377.55|375.15|377.72|375.32|377.55|375.15|0
1629990340000|2021-08-26 15:05:40|377.72|375.32|378.04|375.64|378.04|375.64|377.72|375.32|0
1629990350000|2021-08-26 15:05:50|377.88|375.48|377.88|375.48|377.88|375.48|377.72|375.32|0
1629990360000|2021-08-26 15:06:00|377.55|375.15|377.39|374.99|377.55|375.15|377.23|374.83|0
1629990370000|2021-08-26 15:06:10|377.55|375.15|377.39|374.99|377.72|375.32|377.39|374.99|0
1629990380000|2021-08-26 15:06:20|377.23|374.83|377.39|374.99|377.39|374.99|377.23|374.83|0
1629990390000|2021-08-26 15:06:30|377.23|374.83|377.72|375.32|377.72|375.32|377.23|374.83|0
1629990400000|2021-08-26 15:06:40|377.88|375.48|378.52|376.12|378.52|376.12|377.88|375.48|0
1629990410000|2021-08-26 15:06:50|378.36|375.96|379.01|376.61|379.01|376.61|378.36|375.96|0
1629990420000|2021-08-26 15:07:00|379.17|376.77|379.01|376.61|379.17|376.77|379.01|376.61|0
1629990430000|2021-08-26 15:07:10|379.17|376.77|379.33|376.93|379.33|376.93|379.17|376.77|0
1629990440000|2021-08-26 15:07:20|379.5|377.1|379.82|377.42|379.82|377.42|379.5|377.1|0
1629990450000|2021-08-26 15:07:30|379.66|377.26|379.33|376.93|379.66|377.26|379.17|376.77|0
1629990460000|2021-08-26 15:07:40|379.17|376.77|379.33|376.93|379.33|376.93|379.17|376.77|0
1629990470000|2021-08-26 15:07:50|379.17|376.77|379.5|377.1|379.5|377.1|379.17|376.77|0
1629990480000|2021-08-26 15:08:00|379.66|377.26|379.66|377.26|379.82|377.42|379.5|377.1|0
1629990490000|2021-08-26 15:08:10|380.15|377.75|380.63|378.23|380.63|378.23|380.15|377.75|0
1629990500000|2021-08-26 15:08:20|380.47|378.07|380.47|378.07|380.47|378.07|380.47|378.07|0
1629990510000|2021-08-26 15:08:30|380.15|377.75|380.63|378.23|380.63|378.23|380.15|377.75|0
1629990520000|2021-08-26 15:08:40|380.96|378.56|381.12|378.72|381.12|378.72|380.96|378.56|0
1629990530000|2021-08-26 15:08:50|381.28|378.88|381.61|379.21|381.61|379.21|381.28|378.88|0
1629990540000|2021-08-26 15:09:00|381.44|379.04|381.77|379.37|381.77|379.37|381.44|379.04|0
1629990550000|2021-08-26 15:09:10|382.1|379.7|381.93|379.53|382.1|379.7|381.93|379.53|0
1629990560000|2021-08-26 15:09:20|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1629990570000|2021-08-26 15:09:30|381.93|379.53|381.61|379.21|381.93|379.53|381.44|379.04|0
1629990580000|2021-08-26 15:09:40|381.44|379.04|381.61|379.21|381.61|379.21|381.44|379.04|0
1629990590000|2021-08-26 15:09:50|381.77|379.37|381.77|379.37|381.77|379.37|381.61|379.21|0
1629990600000|2021-08-26 15:10:00|381.61|379.21|381.93|379.53|381.93|379.53|381.61|379.21|0
1629990610000|2021-08-26 15:10:10|381.61|379.21|381.77|379.37|381.77|379.37|381.61|379.21|0
1629990620000|2021-08-26 15:10:20|381.93|379.53|382.09|379.69|382.09|379.69|381.93|379.53|0
1629990630000|2021-08-26 15:10:30|381.93|379.53|382.26|379.86|382.26|379.86|381.93|379.53|0
1629990640000|2021-08-26 15:10:40|381.93|379.53|382.09|379.69|382.26|379.86|381.93|379.53|0
1629990650000|2021-08-26 15:10:50|382.26|379.86|382.26|379.86|382.26|379.86|382.26|379.86|0
1629990660000|2021-08-26 15:11:00|382.42|380.02|382.58|380.18|382.58|380.18|382.42|380.02|0
1629990670000|2021-08-26 15:11:10|382.91|380.51|382.91|380.51|382.91|380.51|382.75|380.35|0
1629990680000|2021-08-26 15:11:20|383.07|380.67|383.23|380.83|383.23|380.83|383.07|380.67|0
1629990690000|2021-08-26 15:11:30|383.07|380.67|383.23|380.83|383.23|380.83|383.07|380.67|0
1629990700000|2021-08-26 15:11:40|383.07|380.67|383.23|380.83|383.23|380.83|383.07|380.67|0
1629990710000|2021-08-26 15:11:50|383.4|381|383.4|381|383.4|381|383.23|380.83|0
1629990720000|2021-08-26 15:12:00|383.48|381.08|383.56|381.16|383.72|381.32|383.48|381.08|0
1629990730000|2021-08-26 15:12:10|383.72|381.32|383.89|381.49|383.89|381.49|383.72|381.32|0
1629990740000|2021-08-26 15:12:20|384.21|381.81|382.37|379.97|384.21|381.81|382.37|379.97|0
1629990750000|2021-08-26 15:12:30|382.2|379.8|382.37|379.97|382.37|379.97|382.2|379.8|0
1629990760000|2021-08-26 15:12:40|382.53|380.13|382.53|380.13|382.69|380.29|382.53|380.13|0
1629990770000|2021-08-26 15:12:50|382.37|379.97|382.37|379.97|382.53|380.13|382.37|379.97|0
1629990780000|2021-08-26 15:13:00|382.2|379.8|382.37|379.97|382.37|379.97|382.04|379.64|0
1629990790000|2021-08-26 15:13:10|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1629990800000|2021-08-26 15:13:20|382.37|379.97|382.37|379.97|382.53|380.13|382.37|379.97|0
1629990810000|2021-08-26 15:13:30|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1629990820000|2021-08-26 15:13:40|382.37|379.97|382.2|379.8|382.37|379.97|382.2|379.8|0
1629990830000|2021-08-26 15:13:50|382.04|379.64|382.2|379.8|382.2|379.8|382.04|379.64|0
1629990840000|2021-08-26 15:14:00|382.04|379.64|381.88|379.48|382.04|379.64|381.88|379.48|0
1629990850000|2021-08-26 15:14:10|381.71|379.31|381.87|379.47|381.87|379.47|381.71|379.31|0
1629990860000|2021-08-26 15:14:20|381.71|379.31|381.71|379.31|381.71|379.31|381.55|379.15|0
1629990870000|2021-08-26 15:14:30|381.87|379.47|382.04|379.64|382.04|379.64|381.87|379.47|0
1629990880000|2021-08-26 15:14:40|381.87|379.47|381.87|379.47|382.04|379.64|381.87|379.47|0
1629990890000|2021-08-26 15:14:50|381.71|379.31|382.04|379.64|382.04|379.64|381.71|379.31|0
1629990900000|2021-08-26 15:15:00|381.87|379.47|382.36|379.96|382.36|379.96|381.87|379.47|0
1629990910000|2021-08-26 15:15:10|382.53|380.13|382.36|379.96|382.53|380.13|382.36|379.96|0
1629990920000|2021-08-26 15:15:20|382.53|380.13|382.53|380.13|382.69|380.29|382.53|380.13|0
1629990930000|2021-08-26 15:15:30|382.69|380.29|382.85|380.45|382.85|380.45|382.53|380.13|0
1629990940000|2021-08-26 15:15:40|382.69|380.29|383.02|380.62|383.02|380.62|382.69|380.29|0
1629990950000|2021-08-26 15:15:50|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1629990960000|2021-08-26 15:16:00|383.02|380.62|383.18|380.78|383.18|380.78|383.02|380.62|0
1629990970000|2021-08-26 15:16:10|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1629990980000|2021-08-26 15:16:20|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1629990990000|2021-08-26 15:16:30|383.51|381.11|383.67|381.27|383.67|381.27|383.51|381.11|0
1629991000000|2021-08-26 15:16:40|383.51|381.11|383.51|381.11|383.51|381.11|383.34|380.94|0
1629991020000|2021-08-26 15:17:00|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1629991030000|2021-08-26 15:17:10|384|381.6|383.83|381.43|384|381.6|383.83|381.43|0
1629991040000|2021-08-26 15:17:20|384|381.6|384|381.6|384|381.6|383.83|381.43|0
1629991050000|2021-08-26 15:17:30|383.83|381.43|384.16|381.76|384.16|381.76|383.83|381.43|0
1629991060000|2021-08-26 15:17:40|384|381.6|384|381.6|384|381.6|384|381.6|0
1629991070000|2021-08-26 15:17:50|383.83|381.43|384.68|382.28|384.84|382.44|383.67|381.27|0
1629991080000|2021-08-26 15:18:00|382.38|379.98|384.06|381.66|384.06|381.66|382.22|379.82|0
1629991090000|2021-08-26 15:18:10|383.9|381.5|384.23|381.83|384.23|381.83|383.9|381.5|0
1629991100000|2021-08-26 15:18:20|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629991110000|2021-08-26 15:18:30|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1629991120000|2021-08-26 15:18:40|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1629991130000|2021-08-26 15:18:50|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1629991140000|2021-08-26 15:19:00|383.9|381.5|383.74|381.34|383.9|381.5|383.74|381.34|0
1629991150000|2021-08-26 15:19:10|384.06|381.66|384.06|381.66|384.23|381.83|384.06|381.66|0
1629991160000|2021-08-26 15:19:20|383.9|381.5|384.06|381.66|384.06|381.66|383.9|381.5|0
1629991170000|2021-08-26 15:19:30|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1629991180000|2021-08-26 15:19:40|384.06|381.66|384.23|381.83|384.23|381.83|384.06|381.66|0
1629991190000|2021-08-26 15:19:50|384.39|381.99|384.23|381.83|384.39|381.99|384.06|381.66|0
1629991200000|2021-08-26 15:20:00|384.39|381.99|384.55|382.15|384.55|382.15|384.39|381.99|0
1629991210000|2021-08-26 15:20:10|384.72|382.32|385.04|382.64|385.04|382.64|384.72|382.32|0
1629991220000|2021-08-26 15:20:20|384.88|382.48|385.04|382.64|385.04|382.64|384.88|382.48|0
1629991230000|2021-08-26 15:20:30|385.21|382.81|385.04|382.64|385.21|382.81|385.04|382.64|0
1629991240000|2021-08-26 15:20:40|385.21|382.81|385.37|382.97|385.37|382.97|385.21|382.81|0
1629991250000|2021-08-26 15:20:50|385.21|382.81|385.21|382.81|385.37|382.97|385.21|382.81|0
1629991260000|2021-08-26 15:21:00|385.37|382.97|385.21|382.81|385.37|382.97|385.04|382.64|0
1629991270000|2021-08-26 15:21:10|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1629991280000|2021-08-26 15:21:20|385.21|382.81|385.04|382.64|385.21|382.81|385.04|382.64|0
1629991290000|2021-08-26 15:21:30|384.88|382.48|385.21|382.81|385.21|382.81|384.88|382.48|0
1629991300000|2021-08-26 15:21:40|385.37|382.97|385.04|382.64|385.37|382.97|385.04|382.64|0
1629991310000|2021-08-26 15:21:50|385.37|382.97|385.37|382.97|385.53|383.13|385.37|382.97|0
1629991320000|2021-08-26 15:22:00|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1629991330000|2021-08-26 15:22:10|385.37|382.97|385.53|383.13|385.53|383.13|385.37|382.97|0
1629991340000|2021-08-26 15:22:20|385.7|383.3|385.53|383.13|385.7|383.3|385.53|383.13|0
1629991350000|2021-08-26 15:22:30|385.7|383.3|385.7|383.3|385.7|383.3|385.53|383.13|0
1629991360000|2021-08-26 15:22:40|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1629991370000|2021-08-26 15:22:50|386.03|383.63|386.03|383.63|386.19|383.79|386.03|383.63|0
1629991380000|2021-08-26 15:23:00|385.86|383.46|385.7|383.3|385.86|383.46|385.7|383.3|0
1629991390000|2021-08-26 15:23:10|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1629991400000|2021-08-26 15:23:20|385.7|383.3|385.37|382.97|385.7|383.3|385.37|382.97|0
1629991410000|2021-08-26 15:23:30|385.53|383.13|385.37|382.97|385.53|383.13|385.37|382.97|0
1629991420000|2021-08-26 15:23:40|385.21|382.81|385.37|382.97|385.37|382.97|385.21|382.81|0
1629991430000|2021-08-26 15:23:50|385.21|382.81|385.04|382.64|385.29|382.89|385.04|382.64|0
1629991440000|2021-08-26 15:24:00|384.88|382.48|384.55|382.15|384.88|382.48|384.55|382.15|0
1629991450000|2021-08-26 15:24:10|384.72|382.32|384.39|381.99|384.72|382.32|384.39|381.99|0
1629991460000|2021-08-26 15:24:20|384.55|382.15|383.57|381.17|384.55|382.15|383.57|381.17|0
1629991470000|2021-08-26 15:24:30|383.73|381.33|383.24|380.84|383.73|381.33|383.24|380.84|0
1629991480000|2021-08-26 15:24:40|383.41|381.01|383.08|380.68|383.41|381.01|383.08|380.68|0
1629991490000|2021-08-26 15:24:50|383.41|381.01|383.24|380.84|383.57|381.17|383.24|380.84|0
1629991500000|2021-08-26 15:25:00|383.57|381.17|383.9|381.5|384.06|381.66|383.57|381.17|0
1629991510000|2021-08-26 15:25:10|384.22|381.82|383.73|381.33|384.22|381.82|383.57|381.17|0
1629991520000|2021-08-26 15:25:20|383.41|381.01|382.92|380.52|383.41|381.01|382.75|380.35|0
1629991530000|2021-08-26 15:25:30|383.08|380.68|383.24|380.84|383.24|380.84|382.92|380.52|0
1629991540000|2021-08-26 15:25:40|383.08|380.68|383.08|380.68|383.08|380.68|382.92|380.52|0
1629991550000|2021-08-26 15:25:50|382.92|380.52|382.75|380.35|382.92|380.52|382.75|380.35|0
1629991560000|2021-08-26 15:26:00|382.92|380.52|383.41|381.01|383.41|381.01|382.92|380.52|0
1629991570000|2021-08-26 15:26:10|383.57|381.17|384.06|381.66|384.06|381.66|383.57|381.17|0
1629991580000|2021-08-26 15:26:20|383.57|381.17|383.57|381.17|383.65|381.25|383.57|381.17|0
1629991590000|2021-08-26 15:26:30|383.73|381.33|383.81|381.41|383.81|381.41|383.73|381.33|0
1629991600000|2021-08-26 15:26:40|383.9|381.5|384.22|381.82|384.22|381.82|383.9|381.5|0
1629991610000|2021-08-26 15:26:50|384.39|381.99|384.22|381.82|384.39|381.99|384.22|381.82|0
1629991620000|2021-08-26 15:27:00|384.39|381.99|384.55|382.15|384.71|382.31|384.39|381.99|0
1629991640000|2021-08-26 15:27:20|384.39|381.99|384.55|382.15|384.55|382.15|384.39|381.99|0
1629991650000|2021-08-26 15:27:30|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1629991660000|2021-08-26 15:27:40|384.22|381.82|383.9|381.5|384.22|381.82|383.9|381.5|0
1629991680000|2021-08-26 15:28:00|384.06|381.66|383.9|381.5|384.06|381.66|383.9|381.5|0
1629991690000|2021-08-26 15:28:10|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1629991700000|2021-08-26 15:28:20|383.9|381.5|383.73|381.33|383.9|381.5|383.73|381.33|0
1629991710000|2021-08-26 15:28:30|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1629991720000|2021-08-26 15:28:40|384.06|381.66|383.73|381.33|384.06|381.66|383.73|381.33|0
1629991730000|2021-08-26 15:28:50|383.9|381.5|384.22|381.82|384.22|381.82|383.9|381.5|0
1629991740000|2021-08-26 15:29:00|384.06|381.66|383.9|381.5|384.22|381.82|383.9|381.5|0
1629991760000|2021-08-26 15:29:20|383.73|381.33|383.9|381.5|383.9|381.5|383.73|381.33|0
1629991770000|2021-08-26 15:29:30|383.73|381.33|383.57|381.17|383.73|381.33|383.57|381.17|0
1629991780000|2021-08-26 15:29:40|383.73|381.33|383.57|381.17|383.73|381.33|383.57|381.17|0
1629991790000|2021-08-26 15:29:50|383.4|381|383.4|381|383.4|381|383.4|381|0
1629991800000|2021-08-26 15:30:00|383.57|381.17|383.24|380.84|383.73|381.33|383.24|380.84|0
1629991810000|2021-08-26 15:30:10|383.08|380.68|382.75|380.35|383.08|380.68|382.75|380.35|0
1629991820000|2021-08-26 15:30:20|382.91|380.51|382.59|380.19|382.91|380.51|382.59|380.19|0
1629991830000|2021-08-26 15:30:30|382.91|380.51|382.75|380.35|383.08|380.68|382.75|380.35|0
1629991840000|2021-08-26 15:30:40|382.91|380.51|382.59|380.19|382.91|380.51|382.59|380.19|0
1629991850000|2021-08-26 15:30:50|382.1|379.7|382.26|379.86|382.26|379.86|382.1|379.7|0
1629991860000|2021-08-26 15:31:00|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1629991870000|2021-08-26 15:31:10|382.1|379.7|382.26|379.86|382.26|379.86|382.1|379.7|0
1629991880000|2021-08-26 15:31:20|382.1|379.7|382.26|379.86|382.42|380.02|382.1|379.7|0
1629991890000|2021-08-26 15:31:30|382.42|380.02|382.1|379.7|382.42|380.02|382.1|379.7|0
1629991900000|2021-08-26 15:31:40|382.26|379.86|382.26|379.86|382.26|379.86|382.1|379.7|0
1629991910000|2021-08-26 15:31:50|382.1|379.7|382.1|379.7|382.1|379.7|381.93|379.53|0
1629991920000|2021-08-26 15:32:00|381.93|379.53|381.77|379.37|381.93|379.53|381.77|379.37|0
1629991930000|2021-08-26 15:32:10|381.61|379.21|381.77|379.37|381.77|379.37|381.61|379.21|0
1629991940000|2021-08-26 15:32:20|381.61|379.21|381.93|379.53|381.93|379.53|381.61|379.21|0
1629991950000|2021-08-26 15:32:30|381.61|379.21|381.61|379.21|381.61|379.21|381.61|379.21|0
1629991960000|2021-08-26 15:32:40|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1629991970000|2021-08-26 15:32:50|381.61|379.21|381.61|379.21|381.77|379.37|381.61|379.21|0
1629991980000|2021-08-26 15:33:00|381.93|379.53|382.26|379.86|382.42|380.02|381.93|379.53|0
1629991990000|2021-08-26 15:33:10|382.59|380.19|382.26|379.86|382.75|380.35|382.26|379.86|0
1629992000000|2021-08-26 15:33:20|382.1|379.7|381.77|379.37|382.1|379.7|381.77|379.37|0
1629992010000|2021-08-26 15:33:30|381.61|379.21|381.61|379.21|381.77|379.37|381.61|379.21|0
1629992020000|2021-08-26 15:33:40|381.77|379.37|381.77|379.37|381.93|379.53|381.77|379.37|0
1629992030000|2021-08-26 15:33:50|381.93|379.53|381.93|379.53|382.1|379.7|381.93|379.53|0
1629992040000|2021-08-26 15:34:00|381.77|379.37|381.77|379.37|381.77|379.37|381.61|379.21|0
1629992050000|2021-08-26 15:34:10|381.93|379.53|382.42|380.02|382.42|380.02|381.93|379.53|0
1629992060000|2021-08-26 15:34:20|382.26|379.86|382.1|379.7|382.42|380.02|382.1|379.7|0
1629992070000|2021-08-26 15:34:30|382.26|379.86|382.26|379.86|382.26|379.86|382.1|379.7|0
1629992080000|2021-08-26 15:34:40|382.1|379.7|382.26|379.86|382.26|379.86|382.1|379.7|0
1629992090000|2021-08-26 15:34:50|382.1|379.7|382.59|380.19|382.59|380.19|382.1|379.7|0
1629992100000|2021-08-26 15:35:00|382.75|380.35|382.59|380.19|382.91|380.51|382.59|380.19|0
1629992110000|2021-08-26 15:35:10|382.42|380.02|381.93|379.53|382.42|380.02|381.93|379.53|0
1629992120000|2021-08-26 15:35:20|382.1|379.7|382.1|379.7|382.1|379.7|381.93|379.53|0
1629992130000|2021-08-26 15:35:30|381.93|379.53|381.93|379.53|382.1|379.7|381.93|379.53|0
1629992140000|2021-08-26 15:35:40|381.61|379.21|381.93|379.53|381.93|379.53|381.61|379.21|0
1629992150000|2021-08-26 15:35:50|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1629992160000|2021-08-26 15:36:00|381.61|379.21|381.61|379.21|381.61|379.21|381.44|379.04|0
1629992170000|2021-08-26 15:36:10|381.77|379.37|381.44|379.04|381.77|379.37|381.44|379.04|0
1629992180000|2021-08-26 15:36:20|381.61|379.21|381.61|379.21|381.61|379.21|381.44|379.04|0
1629992190000|2021-08-26 15:36:30|381.93|379.53|381.61|379.21|381.93|379.53|381.61|379.21|0
1629992200000|2021-08-26 15:36:40|381.77|379.37|381.77|379.37|381.93|379.53|381.77|379.37|0
1629992210000|2021-08-26 15:36:50|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1629992220000|2021-08-26 15:37:00|381.77|379.37|382.26|379.86|382.26|379.86|381.77|379.37|0
1629992230000|2021-08-26 15:37:10|382.42|380.02|382.26|379.86|382.42|380.02|382.26|379.86|0
1629992240000|2021-08-26 15:37:20|382.42|380.02|382.58|380.18|382.58|380.18|382.42|380.02|0
1629992250000|2021-08-26 15:37:30|382.42|380.02|382.91|380.51|382.91|380.51|382.42|380.02|0
1629992260000|2021-08-26 15:37:40|383.24|380.84|382.91|380.51|383.24|380.84|382.91|380.51|0
1629992270000|2021-08-26 15:37:50|382.75|380.35|382.91|380.51|382.91|380.51|382.75|380.35|0
1629992280000|2021-08-26 15:38:00|383.24|380.84|383.4|381|383.4|381|383.24|380.84|0
1629992290000|2021-08-26 15:38:10|383.56|381.16|383.73|381.33|383.73|381.33|383.56|381.16|0
1629992300000|2021-08-26 15:38:20|383.56|381.16|383.89|381.49|383.89|381.49|383.56|381.16|0
1629992310000|2021-08-26 15:38:30|384.05|381.65|384.22|381.82|384.22|381.82|384.05|381.65|0
1629992320000|2021-08-26 15:38:40|384.05|381.65|383.73|381.33|384.05|381.65|383.73|381.33|0
1629992330000|2021-08-26 15:38:50|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1629992340000|2021-08-26 15:39:00|383.4|381|383.56|381.16|383.56|381.16|383.24|380.84|0
1629992350000|2021-08-26 15:39:10|383.4|381|383.56|381.16|383.56|381.16|383.4|381|0
1629992360000|2021-08-26 15:39:20|383.73|381.33|383.73|381.33|383.73|381.33|383.56|381.16|0
1629992370000|2021-08-26 15:39:30|384.05|381.65|384.05|381.65|384.05|381.65|383.89|381.49|0
1629992390000|2021-08-26 15:39:50|383.89|381.49|384.38|381.98|384.38|381.98|383.89|381.49|0
1629992400000|2021-08-26 15:40:00|384.22|381.82|384.38|381.98|384.38|381.98|384.22|381.82|0
1629992410000|2021-08-26 15:40:10|384.54|382.14|384.54|382.14|384.54|382.14|384.38|381.98|0
1629992420000|2021-08-26 15:40:20|384.38|381.98|384.71|382.31|384.87|382.47|384.38|381.98|0
1629992430000|2021-08-26 15:40:30|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1629992440000|2021-08-26 15:40:40|385.04|382.64|385.04|382.64|385.04|382.64|384.87|382.47|0
1629992450000|2021-08-26 15:40:50|385.2|382.8|385.36|382.96|385.36|382.96|385.2|382.8|0
1629992460000|2021-08-26 15:41:00|385.2|382.8|384.71|382.31|385.2|382.8|384.54|382.14|0
1629992470000|2021-08-26 15:41:10|384.54|382.14|384.22|381.82|384.54|382.14|384.05|381.65|0
1629992480000|2021-08-26 15:41:20|384.05|381.65|384.05|381.65|384.22|381.82|384.05|381.65|0
1629992490000|2021-08-26 15:41:30|383.89|381.49|383.56|381.16|383.89|381.49|383.56|381.16|0
1629992500000|2021-08-26 15:41:40|383.4|381|382.75|380.35|383.4|381|382.75|380.35|0
1629992510000|2021-08-26 15:41:50|382.91|380.51|383.07|380.67|383.07|380.67|382.91|380.51|0
1629992520000|2021-08-26 15:42:00|382.58|380.18|382.75|380.35|382.75|380.35|382.58|380.18|0
1629992530000|2021-08-26 15:42:10|382.58|380.18|382.42|380.02|382.58|380.18|382.26|379.86|0
1629992540000|2021-08-26 15:42:20|382.26|379.86|382.58|380.18|382.58|380.18|382.26|379.86|0
1629992550000|2021-08-26 15:42:30|382.42|380.02|382.58|380.18|382.58|380.18|382.42|380.02|0
1629992560000|2021-08-26 15:42:40|382.75|380.35|382.26|379.86|382.75|380.35|382.26|379.86|0
1629992570000|2021-08-26 15:42:50|382.58|380.18|382.75|380.35|382.75|380.35|382.58|380.18|0
1629992580000|2021-08-26 15:43:00|382.42|380.02|382.42|380.02|382.58|380.18|382.42|380.02|0
1629992590000|2021-08-26 15:43:10|382.26|379.86|381.93|379.53|382.26|379.86|381.93|379.53|0
1629992600000|2021-08-26 15:43:20|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1629992610000|2021-08-26 15:43:30|381.93|379.53|381.93|379.53|381.93|379.53|381.77|379.37|0
1629992620000|2021-08-26 15:43:40|382.09|379.69|382.09|379.69|382.09|379.69|381.93|379.53|0
1629992630000|2021-08-26 15:43:50|381.93|379.53|382.26|379.86|382.26|379.86|381.93|379.53|0
1629992640000|2021-08-26 15:44:00|382.09|379.69|382.26|379.86|382.42|380.02|381.93|379.53|0
1629992650000|2021-08-26 15:44:10|382.42|380.02|382.09|379.69|382.42|380.02|382.09|379.69|0
1629992660000|2021-08-26 15:44:20|381.93|379.53|382.58|380.18|382.58|380.18|381.93|379.53|0
1629992670000|2021-08-26 15:44:30|382.42|380.02|382.58|380.18|382.58|380.18|382.42|380.02|0
1629992680000|2021-08-26 15:44:40|382.42|380.02|382.09|379.69|382.42|380.02|382.09|379.69|0
1629992690000|2021-08-26 15:44:50|382.26|379.86|382.09|379.69|382.26|379.86|382.09|379.69|0
1629992700000|2021-08-26 15:45:00|381.93|379.53|381.77|379.37|381.93|379.53|381.77|379.37|0
1629992710000|2021-08-26 15:45:10|381.93|379.53|381.93|379.53|381.93|379.53|381.77|379.37|0
1629992720000|2021-08-26 15:45:20|381.77|379.37|381.68|379.28|381.77|379.37|381.68|379.28|0
1629992730000|2021-08-26 15:45:30|381.44|379.04|381.28|378.88|381.6|379.2|381.28|378.88|0
1629992740000|2021-08-26 15:45:40|381.44|379.04|381.11|378.71|381.44|379.04|381.11|378.71|0
1629992750000|2021-08-26 15:45:50|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1629992760000|2021-08-26 15:46:00|381.77|379.37|381.44|379.04|381.77|379.37|381.44|379.04|0
1629992770000|2021-08-26 15:46:10|381.11|378.71|381.77|379.37|381.77|379.37|381.11|378.71|0
1629992780000|2021-08-26 15:46:20|382.09|379.69|382.74|380.34|382.74|380.34|382.09|379.69|0
1629992790000|2021-08-26 15:46:30|382.42|380.02|382.25|379.85|382.42|380.02|382.25|379.85|0
1629992800000|2021-08-26 15:46:40|382.09|379.69|381.77|379.37|382.09|379.69|381.77|379.37|0
1629992810000|2021-08-26 15:46:50|381.93|379.53|382.09|379.69|382.09|379.69|381.77|379.37|0
1629992820000|2021-08-26 15:47:00|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1629992830000|2021-08-26 15:47:10|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1629992840000|2021-08-26 15:47:20|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1629992850000|2021-08-26 15:47:30|381.76|379.36|382.09|379.69|382.09|379.69|381.76|379.36|0
1629992860000|2021-08-26 15:47:40|382.25|379.85|382.42|380.02|382.42|380.02|382.25|379.85|0
1629992870000|2021-08-26 15:47:50|382.58|380.18|382.91|380.51|382.91|380.51|382.58|380.18|0
1629992880000|2021-08-26 15:48:00|382.74|380.34|382.58|380.18|382.74|380.34|382.58|380.18|0
1629992890000|2021-08-26 15:48:10|382.74|380.34|382.58|380.18|382.91|380.51|382.58|380.18|0
1629992900000|2021-08-26 15:48:20|382.42|380.02|381.93|379.53|382.42|380.02|381.93|379.53|0
1629992910000|2021-08-26 15:48:30|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1629992920000|2021-08-26 15:48:40|381.93|379.53|382.25|379.85|382.25|379.85|381.93|379.53|0
1629992930000|2021-08-26 15:48:50|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1629992940000|2021-08-26 15:49:00|382.25|379.85|381.93|379.53|382.25|379.85|381.93|379.53|0
1629992950000|2021-08-26 15:49:10|381.76|379.36|381.76|379.36|381.93|379.53|381.76|379.36|0
1629992960000|2021-08-26 15:49:20|381.6|379.2|381.6|379.2|381.76|379.36|381.6|379.2|0
1629992970000|2021-08-26 15:49:30|381.76|379.36|381.76|379.36|381.76|379.36|381.6|379.2|0
1629992980000|2021-08-26 15:49:40|381.93|379.53|381.6|379.2|381.93|379.53|381.6|379.2|0
1629992990000|2021-08-26 15:49:50|381.44|379.04|381.76|379.36|381.76|379.36|381.44|379.04|0
1629993000000|2021-08-26 15:50:00|381.93|379.53|381.44|379.04|381.93|379.53|381.44|379.04|0
1629993010000|2021-08-26 15:50:10|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1629993020000|2021-08-26 15:50:20|381.93|379.53|382.09|379.69|382.09|379.69|381.93|379.53|0
1629993030000|2021-08-26 15:50:30|382.25|379.85|382.42|380.02|382.42|380.02|382.25|379.85|0
1629993040000|2021-08-26 15:50:40|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1629993050000|2021-08-26 15:50:50|382.74|380.34|383.07|380.67|383.07|380.67|382.74|380.34|0
1629993060000|2021-08-26 15:51:00|382.74|380.34|382.74|380.34|382.91|380.51|382.74|380.34|0
1629993070000|2021-08-26 15:51:10|382.58|380.18|382.42|380.02|382.58|380.18|382.42|380.02|0
1629993080000|2021-08-26 15:51:20|382.74|380.34|382.74|380.34|382.91|380.51|382.74|380.34|0
1629993090000|2021-08-26 15:51:30|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1629993100000|2021-08-26 15:51:40|382.74|380.34|382.42|380.02|382.74|380.34|382.42|380.02|0
1629993110000|2021-08-26 15:51:50|382.25|379.85|382.42|380.02|382.42|380.02|382.25|379.85|0
1629993120000|2021-08-26 15:52:00|382.74|380.34|382.42|380.02|382.74|380.34|382.42|380.02|0
1629993130000|2021-08-26 15:52:10|382.58|380.18|382.25|379.85|382.58|380.18|382.25|379.85|0
1629993140000|2021-08-26 15:52:20|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1629993150000|2021-08-26 15:52:30|382.25|379.85|382.42|380.02|382.42|380.02|382.25|379.85|0
1629993160000|2021-08-26 15:52:40|382.58|380.18|382.58|380.18|382.58|380.18|382.42|380.02|0
1629993170000|2021-08-26 15:52:50|382.42|380.02|382.41|380.01|382.58|380.18|382.41|380.01|0
1629993180000|2021-08-26 15:53:00|382.25|379.85|382.25|379.85|382.25|379.85|381.93|379.53|0
1629993190000|2021-08-26 15:53:10|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1629993200000|2021-08-26 15:53:20|382.74|380.34|382.9|380.5|382.9|380.5|382.74|380.34|0
1629993210000|2021-08-26 15:53:30|383.07|380.67|383.07|380.67|383.23|380.83|383.07|380.67|0
1629993220000|2021-08-26 15:53:40|382.9|380.5|382.74|380.34|382.9|380.5|382.58|380.18|0
1629993230000|2021-08-26 15:53:50|382.58|380.18|382.41|380.01|382.58|380.18|382.41|380.01|0
1629993240000|2021-08-26 15:54:00|382.58|380.18|382.58|380.18|382.58|380.18|382.41|380.01|0
1629993250000|2021-08-26 15:54:10|382.41|380.01|382.41|380.01|382.41|380.01|382.41|380.01|0
1629993270000|2021-08-26 15:54:30|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1629993280000|2021-08-26 15:54:40|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1629993290000|2021-08-26 15:54:50|382.58|380.18|382.58|380.18|382.74|380.34|382.58|380.18|0
1629993300000|2021-08-26 15:55:00|382.74|380.34|382.41|380.01|382.9|380.5|382.41|380.01|0
1629993310000|2021-08-26 15:55:10|382.74|380.34|382.58|380.18|382.9|380.5|382.58|380.18|0
1629993320000|2021-08-26 15:55:20|382.74|380.34|382.74|380.34|382.9|380.5|382.74|380.34|0
1629993330000|2021-08-26 15:55:30|382.41|380.01|382.25|379.85|382.41|380.01|382.25|379.85|0
1629993340000|2021-08-26 15:55:40|382.09|379.69|382.41|380.01|382.41|380.01|382.09|379.69|0
1629993350000|2021-08-26 15:55:50|382.58|380.18|383.07|380.67|383.07|380.67|382.58|380.18|0
1629993360000|2021-08-26 15:56:00|383.23|380.83|383.23|380.83|383.23|380.83|383.23|380.83|0
1629993370000|2021-08-26 15:56:10|383.07|380.67|383.39|380.99|383.39|380.99|383.07|380.67|0
1629993380000|2021-08-26 15:56:20|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1629993390000|2021-08-26 15:56:30|383.72|381.32|383.88|381.48|383.88|381.48|383.72|381.32|0
1629993400000|2021-08-26 15:56:40|383.72|381.32|383.88|381.48|383.88|381.48|383.72|381.32|0
1629993410000|2021-08-26 15:56:50|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1629993420000|2021-08-26 15:57:00|383.88|381.48|383.88|381.48|384.05|381.65|383.88|381.48|0
1629993430000|2021-08-26 15:57:10|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1629993440000|2021-08-26 15:57:20|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1629993450000|2021-08-26 15:57:30|383.72|381.32|383.56|381.16|383.72|381.32|383.56|381.16|0
1629993460000|2021-08-26 15:57:40|383.39|380.99|383.56|381.16|383.72|381.32|383.39|380.99|0
1629993480000|2021-08-26 15:58:00|383.72|381.32|383.72|381.32|383.72|381.32|383.56|381.16|0
1629993490000|2021-08-26 15:58:10|383.56|381.16|383.39|380.99|383.56|381.16|383.39|380.99|0
1629993500000|2021-08-26 15:58:20|383.56|381.16|383.72|381.32|383.72|381.32|383.56|381.16|0
1629993510000|2021-08-26 15:58:30|383.56|381.16|383.39|380.99|383.56|381.16|383.39|380.99|0
1629993520000|2021-08-26 15:58:40|383.23|380.83|383.39|380.99|383.39|380.99|383.23|380.83|0
1629993540000|2021-08-26 15:59:00|383.56|381.16|383.39|380.99|383.56|381.16|383.23|380.83|0
1629993550000|2021-08-26 15:59:10|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1629993560000|2021-08-26 15:59:20|383.39|380.99|383.72|381.32|383.72|381.32|383.39|380.99|0
1629993570000|2021-08-26 15:59:30|383.56|381.16|383.56|381.16|383.72|381.32|383.56|381.16|0
1629993590000|2021-08-26 15:59:50|383.72|381.32|383.56|381.16|383.72|381.32|383.56|381.16|0
1629993600000|2021-08-26 16:00:00|383.72|381.32|383.72|381.32|383.88|381.48|383.56|381.16|0
1629993610000|2021-08-26 16:00:10|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1629993620000|2021-08-26 16:00:20|383.72|381.32|384.21|381.81|384.21|381.81|383.55|381.15|0
1629993640000|2021-08-26 16:00:40|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1629993650000|2021-08-26 16:00:50|384.21|381.81|384.37|381.97|384.37|381.97|384.05|381.65|0
1629993660000|2021-08-26 16:01:00|384.54|382.14|384.54|382.14|384.54|382.14|384.37|381.97|0
1629993670000|2021-08-26 16:01:10|384.86|382.46|384.7|382.3|384.86|382.46|384.7|382.3|0
1629993680000|2021-08-26 16:01:20|384.86|382.46|384.86|382.46|385.03|382.63|384.86|382.46|0
1629993690000|2021-08-26 16:01:30|384.7|382.3|384.86|382.46|384.86|382.46|384.7|382.3|0
1629993700000|2021-08-26 16:01:40|384.7|382.3|385.35|382.95|385.35|382.95|384.7|382.3|0
1629993710000|2021-08-26 16:01:50|385.19|382.79|385.35|382.95|385.35|382.95|385.19|382.79|0
1629993720000|2021-08-26 16:02:00|385.52|383.12|386.17|383.77|386.17|383.77|385.52|383.12|0
1629993730000|2021-08-26 16:02:10|386.34|383.94|386.5|384.1|386.5|384.1|386.34|383.94|0
1629993740000|2021-08-26 16:02:20|386.34|383.94|386.17|383.77|386.34|383.94|386.17|383.77|0
1629993750000|2021-08-26 16:02:30|386.01|383.61|386.01|383.61|386.17|383.77|386.01|383.61|0
1629993760000|2021-08-26 16:02:40|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1629993770000|2021-08-26 16:02:50|386.5|384.1|386.34|383.94|386.5|384.1|386.34|383.94|0
1629993780000|2021-08-26 16:03:00|386.5|384.1|386.5|384.1|386.5|384.1|386.34|383.94|0
1629993790000|2021-08-26 16:03:10|386.34|383.94|386.5|384.1|386.5|384.1|386.34|383.94|0
1629993800000|2021-08-26 16:03:20|386.58|384.18|386.66|384.26|386.66|384.26|386.34|383.94|0
1629993810000|2021-08-26 16:03:30|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1629993820000|2021-08-26 16:03:40|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629993830000|2021-08-26 16:03:50|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1629993840000|2021-08-26 16:04:00|386.66|384.26|386.66|384.26|386.66|384.26|386.58|384.18|0
1629993850000|2021-08-26 16:04:10|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1629993860000|2021-08-26 16:04:20|386.66|384.26|386.5|384.1|386.66|384.26|386.5|384.1|0
1629993870000|2021-08-26 16:04:30|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629993880000|2021-08-26 16:04:40|386.83|384.43|386.83|384.43|386.83|384.43|386.66|384.26|0
1629993890000|2021-08-26 16:04:50|386.99|384.59|386.83|384.43|386.99|384.59|386.83|384.43|0
1629993900000|2021-08-26 16:05:00|386.99|384.59|386.83|384.43|386.99|384.59|386.83|384.43|0
1629993910000|2021-08-26 16:05:10|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629993930000|2021-08-26 16:05:30|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1629993940000|2021-08-26 16:05:40|386.34|383.94|386.34|383.94|386.5|384.1|386.34|383.94|0
1629993950000|2021-08-26 16:05:50|386.5|384.1|386.5|384.1|386.66|384.26|386.5|384.1|0
1629993960000|2021-08-26 16:06:00|386.34|383.94|386.5|384.1|386.5|384.1|386.34|383.94|0
1629993970000|2021-08-26 16:06:10|386.66|384.26|386.5|384.1|386.66|384.26|386.5|384.1|0
1629993980000|2021-08-26 16:06:20|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1629993990000|2021-08-26 16:06:30|386.5|384.1|386.66|384.26|386.66|384.26|386.5|384.1|0
1629994000000|2021-08-26 16:06:40|386.83|384.43|386.66|384.26|386.83|384.43|386.66|384.26|0
1629994010000|2021-08-26 16:06:50|386.5|384.1|386.66|384.26|386.66|384.26|386.5|384.1|0
1629994020000|2021-08-26 16:07:00|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1629994030000|2021-08-26 16:07:10|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629994040000|2021-08-26 16:07:20|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1629994050000|2021-08-26 16:07:30|386.66|384.26|386.5|384.1|386.66|384.26|386.5|384.1|0
1629994060000|2021-08-26 16:07:40|386.33|383.93|386.17|383.77|386.41|384.01|386.17|383.77|0
1629994080000|2021-08-26 16:08:00|385.84|383.44|386.17|383.77|386.17|383.77|385.84|383.44|0
1629994090000|2021-08-26 16:08:10|386.01|383.61|386.17|383.77|386.17|383.77|386.01|383.61|0
1629994100000|2021-08-26 16:08:20|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1629994110000|2021-08-26 16:08:30|386.17|383.77|386.01|383.61|386.17|383.77|386.01|383.61|0
1629994140000|2021-08-26 16:09:00|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1629994150000|2021-08-26 16:09:10|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1629994160000|2021-08-26 16:09:20|386.33|383.93|386.17|383.77|386.33|383.93|386.17|383.77|0
1629994170000|2021-08-26 16:09:30|386.33|383.93|386.5|384.1|386.5|384.1|386.33|383.93|0
1629994180000|2021-08-26 16:09:40|386.33|383.93|386.33|383.93|386.33|383.93|386.33|383.93|0
1629994190000|2021-08-26 16:09:50|386.5|384.1|386.33|383.93|386.5|384.1|386.33|383.93|0
1629994200000|2021-08-26 16:10:00|386.5|384.1|386.33|383.93|386.5|384.1|386.33|383.93|0
1629994210000|2021-08-26 16:10:10|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1629994220000|2021-08-26 16:10:20|386.33|383.93|386.5|384.1|386.5|384.1|386.33|383.93|0
1629994230000|2021-08-26 16:10:30|386.66|384.26|386.5|384.1|386.66|384.26|386.5|384.1|0
1629994240000|2021-08-26 16:10:40|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1629994250000|2021-08-26 16:10:50|386.66|384.26|386.83|384.43|386.83|384.43|386.66|384.26|0
1629994260000|2021-08-26 16:11:00|386.99|384.59|386.83|384.43|386.99|384.59|386.83|384.43|0
1629994280000|2021-08-26 16:11:20|386.66|384.26|386.83|384.43|386.83|384.43|386.66|384.26|0
1629994290000|2021-08-26 16:11:30|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1629994300000|2021-08-26 16:11:40|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1629994320000|2021-08-26 16:12:00|386.66|384.26|386.83|384.43|386.83|384.43|386.66|384.26|0
1629994330000|2021-08-26 16:12:10|386.66|384.26|386.5|384.1|386.66|384.26|386.5|384.1|0
1629994340000|2021-08-26 16:12:20|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629994350000|2021-08-26 16:12:30|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1629994360000|2021-08-26 16:12:40|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629994370000|2021-08-26 16:12:50|386.5|384.1|386.33|383.93|386.5|384.1|386.33|383.93|0
1629994380000|2021-08-26 16:13:00|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1629994390000|2021-08-26 16:13:10|386.33|383.93|386.66|384.26|386.66|384.26|386.33|383.93|0
1629994400000|2021-08-26 16:13:20|386.5|384.1|386.5|384.1|386.66|384.26|386.5|384.1|0
1629994410000|2021-08-26 16:13:30|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629994420000|2021-08-26 16:13:40|386.5|384.1|386.5|384.1|386.66|384.26|386.5|384.1|0
1629994430000|2021-08-26 16:13:50|386.66|384.26|386.5|384.1|386.66|384.26|386.5|384.1|0
1629994440000|2021-08-26 16:14:00|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629994470000|2021-08-26 16:14:30|386.82|384.42|386.82|384.42|386.82|384.42|386.66|384.26|0
1629994480000|2021-08-26 16:14:40|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629994490000|2021-08-26 16:14:50|386.5|384.1|386.66|384.26|386.66|384.26|386.5|384.1|0
1629994500000|2021-08-26 16:15:00|386.99|384.59|386.82|384.42|386.99|384.59|386.82|384.42|0
1629994510000|2021-08-26 16:15:10|386.99|384.59|387.15|384.75|387.15|384.75|386.99|384.59|0
1629994520000|2021-08-26 16:15:20|386.99|384.59|386.82|384.42|386.99|384.59|386.82|384.42|0
1629994530000|2021-08-26 16:15:30|386.99|384.59|386.99|384.59|387.15|384.75|386.99|384.59|0
1629994540000|2021-08-26 16:15:40|387.15|384.75|386.99|384.59|387.15|384.75|386.99|384.59|0
1629994560000|2021-08-26 16:16:00|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1629994570000|2021-08-26 16:16:10|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1629994580000|2021-08-26 16:16:20|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1629994600000|2021-08-26 16:16:40|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1629994610000|2021-08-26 16:16:50|386.82|384.42|386.99|384.59|386.99|384.59|386.82|384.42|0
1629994620000|2021-08-26 16:17:00|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1629994630000|2021-08-26 16:17:10|386.99|384.59|386.99|384.59|387.15|384.75|386.99|384.59|0
1629994650000|2021-08-26 16:17:30|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1629994660000|2021-08-26 16:17:40|386.99|384.59|386.99|384.59|386.99|384.59|386.82|384.42|0
1629994670000|2021-08-26 16:17:50|387.15|384.75|387.15|384.75|387.15|384.75|386.99|384.59|0
1629994680000|2021-08-26 16:18:00|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1629994690000|2021-08-26 16:18:10|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1629994700000|2021-08-26 16:18:20|386.99|384.59|387.15|384.75|387.15|384.75|386.99|384.59|0
1629994710000|2021-08-26 16:18:30|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1629994720000|2021-08-26 16:18:40|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1629994730000|2021-08-26 16:18:50|386.99|384.59|387.15|384.75|387.15|384.75|386.99|384.59|0
1629994750000|2021-08-26 16:19:10|386.99|384.59|386.82|384.42|386.99|384.59|386.82|384.42|0
1629994760000|2021-08-26 16:19:20|386.9|384.5|386.82|384.42|386.99|384.59|386.82|384.42|0
1629994770000|2021-08-26 16:19:30|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1629994780000|2021-08-26 16:19:40|386.82|384.42|386.82|384.42|386.82|384.42|386.66|384.26|0
1629994790000|2021-08-26 16:19:50|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629994810000|2021-08-26 16:20:10|386.82|384.42|386.82|384.42|386.82|384.42|386.66|384.26|0
1629994820000|2021-08-26 16:20:20|386.49|384.09|386.66|384.26|386.66|384.26|386.49|384.09|0
1629994830000|2021-08-26 16:20:30|386.49|384.09|386.49|384.09|386.49|384.09|386.49|384.09|0
1629994840000|2021-08-26 16:20:40|386.66|384.26|386.66|384.26|386.66|384.26|386.49|384.09|0
1629994860000|2021-08-26 16:21:00|386.49|384.09|386.66|384.26|386.66|384.26|386.49|384.09|0
1629994870000|2021-08-26 16:21:10|386.49|384.09|386.66|384.26|386.66|384.26|386.49|384.09|0
1629994880000|2021-08-26 16:21:20|386.49|384.09|386.49|384.09|386.49|384.09|386.49|384.09|0
1629994920000|2021-08-26 16:22:00|386.66|384.26|386.57|384.17|386.66|384.26|386.49|384.09|0
1629994930000|2021-08-26 16:22:10|386.49|384.09|386.66|384.26|386.66|384.26|386.49|384.09|0
1629994940000|2021-08-26 16:22:20|386.82|384.42|386.98|384.58|386.98|384.58|386.74|384.34|0
1629994950000|2021-08-26 16:22:30|386.82|384.42|386.82|384.42|386.82|384.42|386.66|384.26|0
1629994990000|2021-08-26 16:23:10|386.66|384.26|386.82|384.42|386.82|384.42|386.66|384.26|0
1629995000000|2021-08-26 16:23:20|386.66|384.26|386.82|384.42|386.82|384.42|386.66|384.26|0
1629995030000|2021-08-26 16:23:50|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629995040000|2021-08-26 16:24:00|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1629995050000|2021-08-26 16:24:10|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629995060000|2021-08-26 16:24:20|386.73|384.33|386.82|384.42|386.82|384.42|386.73|384.33|0
1629995070000|2021-08-26 16:24:30|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629995080000|2021-08-26 16:24:40|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1629995100000|2021-08-26 16:25:00|386.66|384.26|386.82|384.42|386.82|384.42|386.66|384.26|0
1629995110000|2021-08-26 16:25:10|386.98|384.58|386.82|384.42|386.98|384.58|386.82|384.42|0
1629995120000|2021-08-26 16:25:20|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1629995130000|2021-08-26 16:25:30|386.82|384.42|386.82|384.42|386.9|384.5|386.82|384.42|0
1629995140000|2021-08-26 16:25:40|386.66|384.26|386.66|384.26|386.82|384.42|386.66|384.26|0
1629995160000|2021-08-26 16:26:00|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1629995170000|2021-08-26 16:26:10|386.66|384.26|386.82|384.42|386.82|384.42|386.66|384.26|0
1629995180000|2021-08-26 16:26:20|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1629995190000|2021-08-26 16:26:30|386.82|384.42|386.65|384.25|386.82|384.42|386.65|384.25|0
1629995200000|2021-08-26 16:26:40|386.82|384.42|386.98|384.58|386.98|384.58|386.82|384.42|0
1629995220000|2021-08-26 16:27:00|387.15|384.75|386.98|384.58|387.15|384.75|386.98|384.58|0
1629995230000|2021-08-26 16:27:10|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1629995240000|2021-08-26 16:27:20|386.98|384.58|386.82|384.42|386.98|384.58|386.82|384.42|0
1629995250000|2021-08-26 16:27:30|386.98|384.58|387.15|384.75|387.15|384.75|386.98|384.58|0
1629995260000|2021-08-26 16:27:40|386.98|384.58|386.82|384.42|386.98|384.58|386.82|384.42|0
1629995270000|2021-08-26 16:27:50|386.98|384.58|386.98|384.58|386.98|384.58|386.82|384.42|0
1629995280000|2021-08-26 16:28:00|386.65|384.25|386.49|384.09|386.65|384.25|386.49|384.09|0
1629995290000|2021-08-26 16:28:10|386.65|384.25|386.49|384.09|386.65|384.25|386.49|384.09|0
1629995300000|2021-08-26 16:28:20|386.33|383.93|386.33|383.93|386.49|384.09|386.33|383.93|0
1629995340000|2021-08-26 16:29:00|386.49|384.09|386.49|384.09|386.49|384.09|386.33|383.93|0
1629995350000|2021-08-26 16:29:10|386.65|384.25|386.65|384.25|386.65|384.25|386.65|384.25|0
1629995360000|2021-08-26 16:29:20|386.49|384.09|386.49|384.09|386.49|384.09|386.49|384.09|0
1629995390000|2021-08-26 16:29:50|386.33|383.93|386.33|383.93|386.33|383.93|386.33|383.93|0
1629995400000|2021-08-26 16:30:00|386.49|384.09|386.65|384.25|386.65|384.25|386.49|384.09|0
1629995410000|2021-08-26 16:30:10|386.49|384.09|386.33|383.93|386.49|384.09|386.33|383.93|0
1629995420000|2021-08-26 16:30:20|386.16|383.76|386.16|383.76|386.16|383.76|386.16|383.76|0
1629995430000|2021-08-26 16:30:30|386|383.6|385.83|383.43|386|383.6|385.83|383.43|0
1629995440000|2021-08-26 16:30:40|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629995450000|2021-08-26 16:30:50|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1629995460000|2021-08-26 16:31:00|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1629995470000|2021-08-26 16:31:10|385.67|383.27|385.51|383.11|385.67|383.27|385.51|383.11|0
1629995480000|2021-08-26 16:31:20|385.67|383.27|385.83|383.43|385.83|383.43|385.67|383.27|0
1629995490000|2021-08-26 16:31:30|385.67|383.27|385.67|383.27|385.83|383.43|385.67|383.27|0
1629995500000|2021-08-26 16:31:40|385.34|382.94|385.34|382.94|385.34|382.94|385.18|382.78|0
1629995510000|2021-08-26 16:31:50|385.51|383.11|385.67|383.27|385.67|383.27|385.51|383.11|0
1629995520000|2021-08-26 16:32:00|385.83|383.43|385.5|383.1|385.83|383.43|385.5|383.1|0
1629995530000|2021-08-26 16:32:10|385.34|382.94|385.34|382.94|385.5|383.1|385.34|382.94|0
1629995540000|2021-08-26 16:32:20|385.67|383.27|385.83|383.43|385.83|383.43|385.67|383.27|0
1629995550000|2021-08-26 16:32:30|385.67|383.27|385.83|383.43|385.83|383.43|385.67|383.27|0
1629995560000|2021-08-26 16:32:40|386|383.6|386|383.6|386|383.6|385.83|383.43|0
1629995580000|2021-08-26 16:33:00|386.16|383.76|386|383.6|386.16|383.76|386|383.6|0
1629995590000|2021-08-26 16:33:10|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1629995600000|2021-08-26 16:33:20|386|383.6|386|383.6|386|383.6|385.83|383.43|0
1629995610000|2021-08-26 16:33:30|386.16|383.76|385.83|383.43|386.16|383.76|385.83|383.43|0
1629995620000|2021-08-26 16:33:40|385.67|383.27|385.5|383.1|385.67|383.27|385.5|383.1|0
1629995630000|2021-08-26 16:33:50|385.67|383.27|385.5|383.1|385.67|383.27|385.5|383.1|0
1629995640000|2021-08-26 16:34:00|385.67|383.27|385.5|383.1|385.67|383.27|385.5|383.1|0
1629995650000|2021-08-26 16:34:10|385.58|383.18|385.5|383.1|385.58|383.18|385.5|383.1|0
1629995660000|2021-08-26 16:34:20|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1629995670000|2021-08-26 16:34:30|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1629995680000|2021-08-26 16:34:40|386|383.6|386|383.6|386|383.6|386|383.6|0
1629995690000|2021-08-26 16:34:50|386.16|383.76|386.65|384.25|386.65|384.25|386.16|383.76|0
1629995700000|2021-08-26 16:35:00|386.82|384.42|386.65|384.25|386.82|384.42|386.65|384.25|0
1629995710000|2021-08-26 16:35:10|386.49|384.09|386.49|384.09|386.49|384.09|386.49|384.09|0
1629995720000|2021-08-26 16:35:20|386.32|383.92|386.32|383.92|386.32|383.92|386.16|383.76|0
1629995730000|2021-08-26 16:35:30|386.49|384.09|386.32|383.92|386.49|384.09|386.32|383.92|0
1629995740000|2021-08-26 16:35:40|386.49|384.09|386.65|384.25|386.65|384.25|386.49|384.09|0
1629995750000|2021-08-26 16:35:50|386.49|384.09|386.65|384.25|386.65|384.25|386.49|384.09|0
1629995760000|2021-08-26 16:36:00|386.49|384.09|386.49|384.09|386.65|384.25|386.49|384.09|0
1629995770000|2021-08-26 16:36:10|386.65|384.25|386.81|384.41|386.82|384.42|386.65|384.25|0
1629995780000|2021-08-26 16:36:20|386.65|384.25|386.81|384.41|386.81|384.41|386.65|384.25|0
1629995800000|2021-08-26 16:36:40|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1629995810000|2021-08-26 16:36:50|386.81|384.41|387.14|384.74|387.14|384.74|386.81|384.41|0
1629995830000|2021-08-26 16:37:10|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1629995840000|2021-08-26 16:37:20|386.81|384.41|386.98|384.58|386.98|384.58|386.81|384.41|0
1629995850000|2021-08-26 16:37:30|386.49|384.09|386.16|383.76|386.49|384.09|386.16|383.76|0
1629995870000|2021-08-26 16:37:50|385.99|383.59|386.16|383.76|386.16|383.76|385.99|383.59|0
1629995880000|2021-08-26 16:38:00|385.99|383.59|386.16|383.76|386.16|383.76|385.99|383.59|0
1629995890000|2021-08-26 16:38:10|385.99|383.59|385.83|383.43|385.99|383.59|385.83|383.43|0
1629995900000|2021-08-26 16:38:20|385.99|383.59|385.83|383.43|385.99|383.59|385.67|383.27|0
1629995920000|2021-08-26 16:38:40|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1629995930000|2021-08-26 16:38:50|386.16|383.76|385.99|383.59|386.16|383.76|385.99|383.59|0
1629995950000|2021-08-26 16:39:10|386.16|383.76|386.16|383.76|386.49|384.09|386.16|383.76|0
1629995960000|2021-08-26 16:39:20|385.99|383.59|385.83|383.43|385.99|383.59|385.83|383.43|0
1629995970000|2021-08-26 16:39:30|385.99|383.59|386.16|383.76|386.32|383.92|385.99|383.59|0
1629995990000|2021-08-26 16:39:50|386.07|383.67|386.16|383.76|386.16|383.76|386.07|383.67|0
1629996000000|2021-08-26 16:40:00|386.32|383.92|386.16|383.76|386.32|383.92|386.16|383.76|0
1629996010000|2021-08-26 16:40:10|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1629996020000|2021-08-26 16:40:20|386.16|383.76|386.32|383.92|386.32|383.92|386.16|383.76|0
1629996030000|2021-08-26 16:40:30|386.16|383.76|386.16|383.76|386.16|383.76|386.16|383.76|0
1629996040000|2021-08-26 16:40:40|385.99|383.59|385.67|383.27|385.99|383.59|385.67|383.27|0
1629996050000|2021-08-26 16:40:50|385.83|383.43|385.5|383.1|385.83|383.43|385.5|383.1|0
1629996060000|2021-08-26 16:41:00|385.67|383.27|385.67|383.27|385.83|383.43|385.67|383.27|0
1629996070000|2021-08-26 16:41:10|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1629996090000|2021-08-26 16:41:30|385.83|383.43|385.66|383.26|385.83|383.43|385.66|383.26|0
1629996100000|2021-08-26 16:41:40|385.83|383.43|385.66|383.26|385.83|383.43|385.66|383.26|0
1629996110000|2021-08-26 16:41:50|385.83|383.43|385.5|383.1|385.83|383.43|385.5|383.1|0
1629996120000|2021-08-26 16:42:00|385.66|383.26|385.5|383.1|385.66|383.26|385.5|383.1|0
1629996130000|2021-08-26 16:42:10|385.34|382.94|385.5|383.1|385.5|383.1|385.34|382.94|0
1629996140000|2021-08-26 16:42:20|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1629996150000|2021-08-26 16:42:30|385.5|383.1|385.5|383.1|385.66|383.26|385.5|383.1|0
1629996160000|2021-08-26 16:42:40|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1629996170000|2021-08-26 16:42:50|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1629996180000|2021-08-26 16:43:00|385.99|383.59|385.83|383.43|385.99|383.59|385.83|383.43|0
1629996190000|2021-08-26 16:43:10|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1629996200000|2021-08-26 16:43:20|385.99|383.59|385.83|383.43|385.99|383.59|385.83|383.43|0
1629996210000|2021-08-26 16:43:30|385.99|383.59|385.66|383.26|385.99|383.59|385.66|383.26|0
1629996220000|2021-08-26 16:43:40|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1629996230000|2021-08-26 16:43:50|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1629996240000|2021-08-26 16:44:00|385.83|383.43|385.99|383.59|385.99|383.59|385.83|383.43|0
1629996250000|2021-08-26 16:44:10|385.83|383.43|385.66|383.26|385.83|383.43|385.66|383.26|0
1629996260000|2021-08-26 16:44:20|385.74|383.34|385.34|382.94|385.74|383.34|385.34|382.94|0
1629996270000|2021-08-26 16:44:30|385.5|383.1|385.5|383.1|385.5|383.1|385.41|383.01|0
1629996290000|2021-08-26 16:44:50|385.58|383.18|385.66|383.26|385.66|383.26|385.5|383.1|0
1629996300000|2021-08-26 16:45:00|385.83|383.43|385.66|383.26|385.83|383.43|385.66|383.26|0
1629996310000|2021-08-26 16:45:10|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1629996320000|2021-08-26 16:45:20|385.5|383.1|385.34|382.94|385.5|383.1|385.34|382.94|0
1629996330000|2021-08-26 16:45:30|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1629996340000|2021-08-26 16:45:40|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1629996350000|2021-08-26 16:45:50|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1629996360000|2021-08-26 16:46:00|385.66|383.26|385.66|383.26|385.66|383.26|385.5|383.1|0
1629996370000|2021-08-26 16:46:10|385.5|383.1|385.34|382.94|385.5|383.1|385.34|382.94|0
1629996380000|2021-08-26 16:46:20|385.5|383.1|385.5|383.1|385.66|383.26|385.5|383.1|0
1629996390000|2021-08-26 16:46:30|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1629996400000|2021-08-26 16:46:40|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1629996410000|2021-08-26 16:46:50|385.83|383.43|385.5|383.1|385.83|383.43|385.5|383.1|0
1629996430000|2021-08-26 16:47:10|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1629996440000|2021-08-26 16:47:20|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1629996460000|2021-08-26 16:47:40|385.66|383.26|385.33|382.93|385.66|383.26|385.33|382.93|0
1629996470000|2021-08-26 16:47:50|385.5|383.1|385.33|382.93|385.5|383.1|385.33|382.93|0
1629996480000|2021-08-26 16:48:00|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1629996510000|2021-08-26 16:48:30|385.33|382.93|385.5|383.1|385.5|383.1|385.33|382.93|0
1629996520000|2021-08-26 16:48:40|385.66|383.26|385.5|383.1|385.66|383.26|385.5|383.1|0
1629996530000|2021-08-26 16:48:50|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1629996550000|2021-08-26 16:49:10|385.83|383.43|385.66|383.26|385.83|383.43|385.66|383.26|0
1629996560000|2021-08-26 16:49:20|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1629996570000|2021-08-26 16:49:30|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1629996580000|2021-08-26 16:49:40|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1629996600000|2021-08-26 16:50:00|385.66|383.26|385.83|383.43|385.83|383.43|385.66|383.26|0
1629996610000|2021-08-26 16:50:10|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1629996620000|2021-08-26 16:50:20|385.33|382.93|385.01|382.61|385.33|382.93|385.01|382.61|0
1629996630000|2021-08-26 16:50:30|384.84|382.44|385.17|382.77|385.17|382.77|384.84|382.44|0
1629996660000|2021-08-26 16:51:00|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1629996670000|2021-08-26 16:51:10|385.33|382.93|385.66|383.26|385.66|383.26|385.33|382.93|0
1629996680000|2021-08-26 16:51:20|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1629996690000|2021-08-26 16:51:30|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1629996700000|2021-08-26 16:51:40|386.15|383.75|385.99|383.59|386.15|383.75|385.99|383.59|0
1629996710000|2021-08-26 16:51:50|385.66|383.26|385.82|383.42|385.82|383.42|385.66|383.26|0
1629996720000|2021-08-26 16:52:00|385.99|383.59|385.82|383.42|385.99|383.59|385.82|383.42|0
1629996730000|2021-08-26 16:52:10|385.66|383.26|385.5|383.1|385.66|383.26|385.5|383.1|0
1629996740000|2021-08-26 16:52:20|385.33|382.93|385.5|383.1|385.5|383.1|385.33|382.93|0
1629996750000|2021-08-26 16:52:30|385.33|382.93|385.82|383.42|385.82|383.42|385.33|382.93|0
1629996760000|2021-08-26 16:52:40|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1629996770000|2021-08-26 16:52:50|385.5|383.1|385.17|382.77|385.5|383.1|385.17|382.77|0
1629996780000|2021-08-26 16:53:00|385|382.6|384.84|382.44|385|382.6|384.84|382.44|0
1629996790000|2021-08-26 16:53:10|384.68|382.28|384.35|381.95|384.68|382.28|384.35|381.95|0
1629996800000|2021-08-26 16:53:20|384.51|382.11|384.35|381.95|384.51|382.11|384.35|381.95|0
1629996810000|2021-08-26 16:53:30|384.19|381.79|384.26|381.86|384.26|381.86|384.19|381.79|0
1629996820000|2021-08-26 16:53:40|384.19|381.79|384.19|381.79|384.51|382.11|384.19|381.79|0
1629996830000|2021-08-26 16:53:50|384.02|381.62|384.19|381.79|384.19|381.79|384.02|381.62|0
1629996840000|2021-08-26 16:54:00|384.35|381.95|384.19|381.79|384.35|381.95|384.19|381.79|0
1629996850000|2021-08-26 16:54:10|384.35|381.95|384.02|381.62|384.35|381.95|384.02|381.62|0
1629996860000|2021-08-26 16:54:20|384.19|381.79|384.02|381.62|384.19|381.79|384.02|381.62|0
1629996880000|2021-08-26 16:54:40|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1629996890000|2021-08-26 16:54:50|384.02|381.62|383.86|381.46|384.02|381.62|383.86|381.46|0
1629996900000|2021-08-26 16:55:00|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1629996910000|2021-08-26 16:55:10|384.19|381.79|384.35|381.95|384.35|381.95|384.19|381.79|0
1629996920000|2021-08-26 16:55:20|384.51|382.11|384.51|382.11|384.51|382.11|384.35|381.95|0
1629996930000|2021-08-26 16:55:30|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1629996940000|2021-08-26 16:55:40|384.84|382.44|384.51|382.11|384.84|382.44|384.51|382.11|0
1629996960000|2021-08-26 16:56:00|384.35|381.95|384.35|381.95|384.51|382.11|384.35|381.95|0
1629996970000|2021-08-26 16:56:10|384.02|381.62|383.69|381.29|384.02|381.62|383.69|381.29|0
1629996980000|2021-08-26 16:56:20|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1629996990000|2021-08-26 16:56:30|383.69|381.29|383.69|381.29|383.69|381.29|383.69|381.29|0
1629997000000|2021-08-26 16:56:40|383.86|381.46|384.02|381.62|384.02|381.62|383.86|381.46|0
1629997010000|2021-08-26 16:56:50|383.86|381.46|383.69|381.29|383.86|381.46|383.69|381.29|0
1629997020000|2021-08-26 16:57:00|383.86|381.46|384.02|381.62|384.02|381.62|383.86|381.46|0
1629997030000|2021-08-26 16:57:10|383.86|381.46|384.02|381.62|384.02|381.62|383.86|381.46|0
1629997040000|2021-08-26 16:57:20|384.18|381.78|384.18|381.78|384.18|381.78|384.02|381.62|0
1629997050000|2021-08-26 16:57:30|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1629997060000|2021-08-26 16:57:40|384.51|382.11|384.68|382.28|384.68|382.28|384.51|382.11|0
1629997070000|2021-08-26 16:57:50|384.51|382.11|384.68|382.28|384.68|382.28|384.51|382.11|0
1629997080000|2021-08-26 16:58:00|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1629997090000|2021-08-26 16:58:10|384.68|382.28|385|382.6|385|382.6|384.68|382.28|0
1629997100000|2021-08-26 16:58:20|385.17|382.77|385.33|382.93|385.33|382.93|385.17|382.77|0
1629997110000|2021-08-26 16:58:30|385.49|383.09|385.17|382.77|385.49|383.09|385.17|382.77|0
1629997120000|2021-08-26 16:58:40|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1629997130000|2021-08-26 16:58:50|385.49|383.09|385.17|382.77|385.49|383.09|385.17|382.77|0
1629997140000|2021-08-26 16:59:00|385.33|382.93|385.49|383.09|385.49|383.09|385.33|382.93|0
1629997160000|2021-08-26 16:59:20|385.33|382.93|385.17|382.77|385.49|383.09|385.17|382.77|0
1629997170000|2021-08-26 16:59:30|385.33|382.93|385.17|382.77|385.33|382.93|385.17|382.77|0
1629997180000|2021-08-26 16:59:40|385|382.6|384.84|382.44|385|382.6|384.84|382.44|0
1629997190000|2021-08-26 16:59:50|385|382.6|385|382.6|385|382.6|385|382.6|0
1629997200000|2021-08-26 17:00:00|384.84|382.44|385.17|382.77|385.17|382.77|384.84|382.44|0
1629997210000|2021-08-26 17:00:10|385|382.6|385.17|382.77|385.17|382.77|385|382.6|0
1629997220000|2021-08-26 17:00:20|385|382.6|384.84|382.44|385|382.6|384.84|382.44|0
1629997230000|2021-08-26 17:00:30|385|382.6|384.67|382.27|385|382.6|384.67|382.27|0
1629997250000|2021-08-26 17:00:50|384.84|382.44|384.67|382.27|384.84|382.44|384.67|382.27|0
1629997260000|2021-08-26 17:01:00|384.84|382.44|384.67|382.27|384.84|382.44|384.67|382.27|0
1629997270000|2021-08-26 17:01:10|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1629997280000|2021-08-26 17:01:20|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1629997290000|2021-08-26 17:01:30|384.84|382.44|384.59|382.19|384.84|382.44|384.59|382.19|0
1629997300000|2021-08-26 17:01:40|384.51|382.11|384.67|382.27|384.84|382.44|384.51|382.11|0
1629997310000|2021-08-26 17:01:50|384.51|382.11|384.35|381.95|384.51|382.11|384.35|381.95|0
1629997320000|2021-08-26 17:02:00|384.51|382.11|384.18|381.78|384.51|382.11|384.18|381.78|0
1629997330000|2021-08-26 17:02:10|384.35|381.95|384.51|382.11|384.51|382.11|384.18|381.78|0
1629997340000|2021-08-26 17:02:20|384.18|381.78|384.02|381.62|384.18|381.78|383.86|381.46|0
1629997350000|2021-08-26 17:02:30|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1629997360000|2021-08-26 17:02:40|384.35|381.95|384.35|381.95|384.51|382.11|384.35|381.95|0
1629997380000|2021-08-26 17:03:00|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1629997390000|2021-08-26 17:03:10|384.67|382.27|384.67|382.27|384.67|382.27|384.51|382.11|0
1629997400000|2021-08-26 17:03:20|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1629997410000|2021-08-26 17:03:30|385|382.6|385|382.6|385|382.6|384.84|382.44|0
1629997420000|2021-08-26 17:03:40|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1629997440000|2021-08-26 17:04:00|385|382.6|385|382.6|385|382.6|384.84|382.44|0
1629997450000|2021-08-26 17:04:10|384.84|382.44|384.67|382.27|384.84|382.44|384.67|382.27|0
1629997460000|2021-08-26 17:04:20|384.84|382.44|385|382.6|385|382.6|384.84|382.44|0
1629997470000|2021-08-26 17:04:30|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1629997480000|2021-08-26 17:04:40|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1629997490000|2021-08-26 17:04:50|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1629997500000|2021-08-26 17:05:00|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1629997510000|2021-08-26 17:05:10|384.51|382.11|384.67|382.27|384.67|382.27|384.51|382.11|0
1629997520000|2021-08-26 17:05:20|384.51|382.11|384.67|382.27|384.67|382.27|384.34|381.94|0
1629997540000|2021-08-26 17:05:40|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1629997550000|2021-08-26 17:05:50|385|382.6|384.51|382.11|385|382.6|384.51|382.11|0
1629997560000|2021-08-26 17:06:00|384.34|381.94|384.84|382.44|384.84|382.44|384.34|381.94|0
1629997570000|2021-08-26 17:06:10|385|382.6|384.84|382.44|385|382.6|384.84|382.44|0
1629997580000|2021-08-26 17:06:20|384.67|382.27|384.67|382.27|384.84|382.44|384.67|382.27|0
1629997590000|2021-08-26 17:06:30|384.84|382.44|384.67|382.27|384.84|382.44|384.67|382.27|0
1629997600000|2021-08-26 17:06:40|384.84|382.44|385|382.6|385|382.6|384.84|382.44|0
1629997610000|2021-08-26 17:06:50|384.84|382.44|385|382.6|385|382.6|384.84|382.44|0
1629997620000|2021-08-26 17:07:00|385.16|382.76|385.08|382.68|385.16|382.76|385|382.6|0
1629997630000|2021-08-26 17:07:10|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1629997640000|2021-08-26 17:07:20|385|382.6|385|382.6|385|382.6|385|382.6|0
1629997660000|2021-08-26 17:07:40|385.16|382.76|385|382.6|385.16|382.76|385|382.6|0
1629997670000|2021-08-26 17:07:50|384.83|382.43|384.91|382.51|384.91|382.51|384.83|382.43|0
1629997680000|2021-08-26 17:08:00|385|382.6|385|382.6|385.16|382.76|385|382.6|0
1629997690000|2021-08-26 17:08:10|385.16|382.76|385|382.6|385.16|382.76|385|382.6|0
1629997700000|2021-08-26 17:08:20|385.16|382.76|385.08|382.68|385.16|382.76|385.08|382.68|0
1629997710000|2021-08-26 17:08:30|385|382.6|385|382.6|385|382.6|385|382.6|0
1629997720000|2021-08-26 17:08:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1629997730000|2021-08-26 17:08:50|385|382.6|385|382.6|385|382.6|384.83|382.43|0
1629997740000|2021-08-26 17:09:00|384.91|382.51|384.83|382.43|384.91|382.51|384.83|382.43|0
1629997750000|2021-08-26 17:09:10|385|382.6|384.83|382.43|385|382.6|384.83|382.43|0
1629997760000|2021-08-26 17:09:20|385|382.6|384.83|382.43|385|382.6|384.83|382.43|0
1629997770000|2021-08-26 17:09:30|385|382.6|385|382.6|385|382.6|385|382.6|0
1629997780000|2021-08-26 17:09:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1629997790000|2021-08-26 17:09:50|384.67|382.27|384.51|382.11|384.67|382.27|384.51|382.11|0
1629997800000|2021-08-26 17:10:00|384.67|382.27|384.83|382.43|384.83|382.43|384.67|382.27|0
1629997810000|2021-08-26 17:10:10|384.67|382.27|385|382.6|385|382.6|384.67|382.27|0
1629997820000|2021-08-26 17:10:20|385.16|382.76|385|382.6|385.16|382.76|385|382.6|0
1629997830000|2021-08-26 17:10:30|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1629997840000|2021-08-26 17:10:40|385|382.6|385|382.6|385|382.6|385|382.6|0
1629997850000|2021-08-26 17:10:50|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1629997860000|2021-08-26 17:11:00|385|382.6|385|382.6|385|382.6|385|382.6|0
1629997880000|2021-08-26 17:11:20|384.83|382.43|385.32|382.92|385.32|382.92|384.83|382.43|0
1629997890000|2021-08-26 17:11:30|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1629997900000|2021-08-26 17:11:40|385.32|382.92|385.16|382.76|385.32|382.92|385.16|382.76|0
1629997910000|2021-08-26 17:11:50|385.32|382.92|385.32|382.92|385.32|382.92|385.16|382.76|0
1629997920000|2021-08-26 17:12:00|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1629997930000|2021-08-26 17:12:10|385.32|382.92|385.32|382.92|385.32|382.92|385.16|382.76|0
1629997940000|2021-08-26 17:12:20|385.16|382.76|385.16|382.76|385.32|382.92|385.16|382.76|0
1629997960000|2021-08-26 17:12:40|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1629997970000|2021-08-26 17:12:50|385.16|382.76|385.32|382.92|385.32|382.92|385.16|382.76|0
1629997980000|2021-08-26 17:13:00|385.49|383.09|385.32|382.92|385.49|383.09|385.32|382.92|0
1629997990000|2021-08-26 17:13:10|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1629998030000|2021-08-26 17:13:50|385.4|383|385.4|383|385.4|383|385.32|382.92|0
1629998040000|2021-08-26 17:14:00|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1629998050000|2021-08-26 17:14:10|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1629998060000|2021-08-26 17:14:20|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1629998070000|2021-08-26 17:14:30|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1629998080000|2021-08-26 17:14:40|385.98|383.58|386.14|383.74|386.14|383.74|385.98|383.58|0
1629998090000|2021-08-26 17:14:50|385.98|383.58|385.98|383.58|385.98|383.58|385.98|383.58|0
1629998100000|2021-08-26 17:15:00|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1629998110000|2021-08-26 17:15:10|385.98|383.58|385.98|383.58|385.98|383.58|385.98|383.58|0
1629998120000|2021-08-26 17:15:20|385.81|383.41|385.65|383.25|385.81|383.41|385.65|383.25|0
1629998130000|2021-08-26 17:15:30|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1629998140000|2021-08-26 17:15:40|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1629998150000|2021-08-26 17:15:50|385.49|383.09|385.32|382.92|385.49|383.09|385.32|382.92|0
1629998170000|2021-08-26 17:16:10|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1629998180000|2021-08-26 17:16:20|384.99|382.59|385.16|382.76|385.16|382.76|384.99|382.59|0
1629998190000|2021-08-26 17:16:30|384.99|382.59|385.16|382.76|385.16|382.76|384.99|382.59|0
1629998200000|2021-08-26 17:16:40|385.32|382.92|385.16|382.76|385.32|382.92|385.16|382.76|0
1629998210000|2021-08-26 17:16:50|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1629998220000|2021-08-26 17:17:00|385.16|382.76|385.32|382.92|385.32|382.92|385.16|382.76|0
1629998230000|2021-08-26 17:17:10|385.16|382.76|385.32|382.92|385.32|382.92|385.16|382.76|0
1629998240000|2021-08-26 17:17:20|385.49|383.09|385.49|383.09|385.49|383.09|385.32|382.92|0
1629998260000|2021-08-26 17:17:40|385.32|382.92|385.49|383.09|385.49|383.09|385.32|382.92|0
1629998270000|2021-08-26 17:17:50|385.32|382.92|385.49|383.09|385.49|383.09|385.32|382.92|0
1629998280000|2021-08-26 17:18:00|385.32|382.92|385.49|383.09|385.49|383.09|385.32|382.92|0
1629998290000|2021-08-26 17:18:10|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1629998300000|2021-08-26 17:18:20|385.24|382.84|385.32|382.92|385.32|382.92|385.24|382.84|0
1629998330000|2021-08-26 17:18:50|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1629998340000|2021-08-26 17:19:00|384.99|382.59|384.99|382.59|385.16|382.76|384.99|382.59|0
1629998370000|2021-08-26 17:19:30|385.16|382.76|384.99|382.59|385.16|382.76|384.99|382.59|0
1629998380000|2021-08-26 17:19:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1629998390000|2021-08-26 17:19:50|384.5|382.1|384.5|382.1|384.5|382.1|384.34|381.94|0
1629998400000|2021-08-26 17:20:00|384.67|382.27|384.34|381.94|384.83|382.43|384.34|381.94|0
1629998410000|2021-08-26 17:20:10|384.17|381.77|384.5|382.1|384.5|382.1|384.17|381.77|0
1629998420000|2021-08-26 17:20:20|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1629998430000|2021-08-26 17:20:30|384.5|382.1|384.01|381.61|384.67|382.27|384.01|381.61|0
1629998440000|2021-08-26 17:20:40|384.17|381.77|384.17|381.77|384.34|381.94|384.17|381.77|0
1629998450000|2021-08-26 17:20:50|384.01|381.61|384.17|381.77|384.17|381.77|384.01|381.61|0
1629998460000|2021-08-26 17:21:00|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1629998470000|2021-08-26 17:21:10|384.5|382.1|384.34|381.94|384.5|382.1|384.34|381.94|0
1629998480000|2021-08-26 17:21:20|384.17|381.77|383.85|381.45|384.17|381.77|383.85|381.45|0
1629998490000|2021-08-26 17:21:30|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1629998500000|2021-08-26 17:21:40|383.85|381.45|383.68|381.28|383.85|381.45|383.68|381.28|0
1629998510000|2021-08-26 17:21:50|383.85|381.45|383.85|381.45|384.01|381.61|383.85|381.45|0
1629998520000|2021-08-26 17:22:00|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1629998540000|2021-08-26 17:22:20|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1629998550000|2021-08-26 17:22:30|384.17|381.77|383.85|381.45|384.17|381.77|383.85|381.45|0
1629998560000|2021-08-26 17:22:40|383.68|381.28|383.85|381.45|383.85|381.45|383.68|381.28|0
1629998570000|2021-08-26 17:22:50|383.68|381.28|383.52|381.12|383.68|381.28|383.52|381.12|0
1629998580000|2021-08-26 17:23:00|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1629998590000|2021-08-26 17:23:10|383.52|381.12|383.19|380.79|383.52|381.12|383.19|380.79|0
1629998600000|2021-08-26 17:23:20|383.03|380.63|382.87|380.47|383.03|380.63|382.7|380.3|0
1629998610000|2021-08-26 17:23:30|382.7|380.3|382.7|380.3|382.87|380.47|382.7|380.3|0
1629998620000|2021-08-26 17:23:40|382.54|380.14|382.38|379.98|382.7|380.3|382.38|379.98|0
1629998630000|2021-08-26 17:23:50|382.21|379.81|382.7|380.3|382.7|380.3|382.21|379.81|0
1629998640000|2021-08-26 17:24:00|382.38|379.98|382.21|379.81|382.54|380.14|382.21|379.81|0
1629998650000|2021-08-26 17:24:10|382.38|379.98|382.54|380.14|382.54|380.14|382.38|379.98|0
1629998660000|2021-08-26 17:24:20|382.21|379.81|382.05|379.65|382.21|379.81|382.05|379.65|0
1629998670000|2021-08-26 17:24:30|382.21|379.81|382.05|379.65|382.21|379.81|382.05|379.65|0
1629998680000|2021-08-26 17:24:40|381.89|379.49|381.89|379.49|382.05|379.65|381.89|379.49|0
1629998690000|2021-08-26 17:24:50|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1629998700000|2021-08-26 17:25:00|381.56|379.16|381.72|379.32|381.72|379.32|381.56|379.16|0
1629998710000|2021-08-26 17:25:10|381.56|379.16|381.4|379|381.56|379.16|381.4|379|0
1629998720000|2021-08-26 17:25:20|381.56|379.16|381.56|379.16|381.56|379.16|381.4|379|0
1629998730000|2021-08-26 17:25:30|381.72|379.32|381.56|379.16|381.72|379.32|381.56|379.16|0
1629998740000|2021-08-26 17:25:40|382.05|379.65|382.21|379.81|382.21|379.81|382.05|379.65|0
1629998750000|2021-08-26 17:25:50|382.38|379.98|382.54|380.14|382.54|380.14|382.38|379.98|0
1629998760000|2021-08-26 17:26:00|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1629998770000|2021-08-26 17:26:10|382.54|380.14|382.54|380.14|382.54|380.14|382.38|379.98|0
1629998780000|2021-08-26 17:26:20|382.7|380.3|382.86|380.46|382.86|380.46|382.7|380.3|0
1629998790000|2021-08-26 17:26:30|382.7|380.3|382.7|380.3|382.7|380.3|382.54|380.14|0
1629998800000|2021-08-26 17:26:40|382.86|380.46|382.7|380.3|382.86|380.46|382.7|380.3|0
1629998810000|2021-08-26 17:26:50|382.86|380.46|382.7|380.3|382.86|380.46|382.7|380.3|0
1629998820000|2021-08-26 17:27:00|382.54|380.14|382.54|380.14|382.54|380.14|382.37|379.97|0
1629998830000|2021-08-26 17:27:10|382.37|379.97|382.7|380.3|382.7|380.3|382.37|379.97|0
1629998840000|2021-08-26 17:27:20|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1629998850000|2021-08-26 17:27:30|382.37|379.97|382.54|380.14|382.54|380.14|382.37|379.97|0
1629998860000|2021-08-26 17:27:40|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1629998870000|2021-08-26 17:27:50|382.86|380.46|382.86|380.46|382.86|380.46|382.7|380.3|0
1629998890000|2021-08-26 17:28:10|383.03|380.63|383.03|380.63|383.03|380.63|383.03|380.63|0
1629998900000|2021-08-26 17:28:20|383.19|380.79|383.03|380.63|383.19|380.79|383.03|380.63|0
1629998910000|2021-08-26 17:28:30|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1629998920000|2021-08-26 17:28:40|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1629998930000|2021-08-26 17:28:50|382.7|380.3|382.86|380.46|382.86|380.46|382.7|380.3|0
1629998940000|2021-08-26 17:29:00|383.03|380.63|383.03|380.63|383.03|380.63|382.86|380.46|0
1629998950000|2021-08-26 17:29:10|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1629998960000|2021-08-26 17:29:20|383.03|380.63|382.86|380.46|383.03|380.63|382.86|380.46|0
1629998970000|2021-08-26 17:29:30|383.03|380.63|382.94|380.54|383.03|380.63|382.86|380.46|0
1629998980000|2021-08-26 17:29:40|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1629998990000|2021-08-26 17:29:50|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1629999000000|2021-08-26 17:30:00|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1629999010000|2021-08-26 17:30:10|382.7|380.3|382.86|380.46|382.86|380.46|382.7|380.3|0
1629999020000|2021-08-26 17:30:20|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1629999050000|2021-08-26 17:30:50|382.54|380.14|382.86|380.46|382.86|380.46|382.54|380.14|0
1629999060000|2021-08-26 17:31:00|382.7|380.3|382.86|380.46|382.86|380.46|382.7|380.3|0
1629999070000|2021-08-26 17:31:10|382.7|380.3|382.7|380.3|382.78|380.38|382.7|380.3|0
1629999090000|2021-08-26 17:31:30|382.86|380.46|382.7|380.3|382.86|380.46|382.7|380.3|0
1629999100000|2021-08-26 17:31:40|382.78|380.38|382.7|380.3|382.78|380.38|382.7|380.3|0
1629999110000|2021-08-26 17:31:50|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1629999120000|2021-08-26 17:32:00|383.03|380.63|382.86|380.46|383.03|380.63|382.7|380.3|0
1629999130000|2021-08-26 17:32:10|382.7|380.3|383.19|380.79|383.19|380.79|382.7|380.3|0
1629999140000|2021-08-26 17:32:20|383.03|380.63|383.03|380.63|383.03|380.63|383.03|380.63|0
1629999150000|2021-08-26 17:32:30|383.19|380.79|383.35|380.95|383.35|380.95|383.19|380.79|0
1629999160000|2021-08-26 17:32:40|383.19|380.79|383.52|381.12|383.52|381.12|383.19|380.79|0
1629999170000|2021-08-26 17:32:50|383.68|381.28|383.52|381.12|383.68|381.28|383.52|381.12|0
1629999190000|2021-08-26 17:33:10|383.68|381.28|384.17|381.77|384.17|381.77|383.68|381.28|0
1629999200000|2021-08-26 17:33:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1629999210000|2021-08-26 17:33:30|383.84|381.44|384.01|381.61|384.01|381.61|383.84|381.44|0
1629999220000|2021-08-26 17:33:40|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1629999230000|2021-08-26 17:33:50|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1629999240000|2021-08-26 17:34:00|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1629999250000|2021-08-26 17:34:10|384.33|381.93|384.33|381.93|384.5|382.1|384.33|381.93|0
1629999260000|2021-08-26 17:34:20|384.5|382.1|384.33|381.93|384.5|382.1|384.33|381.93|0
1629999270000|2021-08-26 17:34:30|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1629999290000|2021-08-26 17:34:50|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1629999310000|2021-08-26 17:35:10|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1629999320000|2021-08-26 17:35:20|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1629999330000|2021-08-26 17:35:30|383.84|381.44|384|381.6|384|381.6|383.84|381.44|0
1629999340000|2021-08-26 17:35:40|383.84|381.44|383.84|381.44|384|381.6|383.84|381.44|0
1629999350000|2021-08-26 17:35:50|383.68|381.28|384|381.6|384|381.6|383.68|381.28|0
1629999360000|2021-08-26 17:36:00|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1629999370000|2021-08-26 17:36:10|384|381.6|383.84|381.44|384|381.6|383.84|381.44|0
1629999390000|2021-08-26 17:36:30|384|381.6|384|381.6|384|381.6|384|381.6|0
1629999450000|2021-08-26 17:37:30|383.84|381.44|384|381.6|384|381.6|383.84|381.44|0
1629999460000|2021-08-26 17:37:40|384.17|381.77|384.57|382.17|384.57|382.17|384.17|381.77|0
1629999470000|2021-08-26 17:37:50|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1629999480000|2021-08-26 17:38:00|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1629999510000|2021-08-26 17:38:30|384.82|382.42|384.49|382.09|384.82|382.42|384.49|382.09|0
1629999520000|2021-08-26 17:38:40|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1629999530000|2021-08-26 17:38:50|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1629999550000|2021-08-26 17:39:10|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1629999560000|2021-08-26 17:39:20|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1629999570000|2021-08-26 17:39:30|384.66|382.26|384.49|382.09|384.66|382.26|384.33|381.93|0
1629999590000|2021-08-26 17:39:50|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1629999600000|2021-08-26 17:40:00|384.49|382.09|384.66|382.26|384.66|382.26|384.33|381.93|0
1629999610000|2021-08-26 17:40:10|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1629999620000|2021-08-26 17:40:20|384.66|382.26|384.49|382.09|384.66|382.26|384.49|382.09|0
1629999630000|2021-08-26 17:40:30|384.66|382.26|384.82|382.42|384.82|382.42|384.66|382.26|0
1629999640000|2021-08-26 17:40:40|384.98|382.58|384.82|382.42|384.98|382.58|384.82|382.42|0
1629999650000|2021-08-26 17:40:50|384.66|382.26|384.98|382.58|384.98|382.58|384.66|382.26|0
1629999690000|2021-08-26 17:41:30|385.15|382.75|384.98|382.58|385.15|382.75|384.98|382.58|0
1629999700000|2021-08-26 17:41:40|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1629999720000|2021-08-26 17:42:00|384.66|382.26|384.82|382.42|384.82|382.42|384.66|382.26|0
1629999730000|2021-08-26 17:42:10|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1629999740000|2021-08-26 17:42:20|384.49|382.09|384.66|382.26|384.66|382.26|384.49|382.09|0
1629999760000|2021-08-26 17:42:40|384.82|382.42|384.66|382.26|384.82|382.42|384.66|382.26|0
1629999770000|2021-08-26 17:42:50|384.82|382.42|384.98|382.58|384.98|382.58|384.82|382.42|0
1629999820000|2021-08-26 17:43:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1629999840000|2021-08-26 17:44:00|385.31|382.91|385.15|382.75|385.31|382.91|385.15|382.75|0
1629999850000|2021-08-26 17:44:10|385.23|382.83|385.31|382.91|385.31|382.91|385.15|382.75|0
1629999860000|2021-08-26 17:44:20|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1629999870000|2021-08-26 17:44:30|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1629999880000|2021-08-26 17:44:40|385.15|382.75|384.98|382.58|385.15|382.75|384.98|382.58|0
1629999890000|2021-08-26 17:44:50|385.15|382.75|384.98|382.58|385.15|382.75|384.98|382.58|0
1629999900000|2021-08-26 17:45:00|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1629999910000|2021-08-26 17:45:10|384.98|382.58|384.82|382.42|384.98|382.58|384.82|382.42|0
1629999920000|2021-08-26 17:45:20|384.98|382.58|384.9|382.5|384.98|382.58|384.82|382.42|0
1629999930000|2021-08-26 17:45:30|384.82|382.42|384.82|382.42|384.98|382.58|384.82|382.42|0
1629999940000|2021-08-26 17:45:40|384.98|382.58|384.82|382.42|384.98|382.58|384.82|382.42|0
1629999950000|2021-08-26 17:45:50|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1629999970000|2021-08-26 17:46:10|384.49|382.09|384.65|382.25|384.65|382.25|384.49|382.09|0
1629999980000|2021-08-26 17:46:20|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1630000010000|2021-08-26 17:46:50|384.33|381.93|384.16|381.76|384.33|381.93|384.16|381.76|0
1630000020000|2021-08-26 17:47:00|384.33|381.93|384.33|381.93|384.49|382.09|384.33|381.93|0
1630000030000|2021-08-26 17:47:10|384.16|381.76|384|381.6|384.16|381.76|384|381.6|0
1630000040000|2021-08-26 17:47:20|384.16|381.76|383.67|381.27|384.16|381.76|383.67|381.27|0
1630000060000|2021-08-26 17:47:40|383.84|381.44|383.84|381.44|383.84|381.44|383.67|381.27|0
1630000080000|2021-08-26 17:48:00|384|381.6|384|381.6|384|381.6|384|381.6|0
1630000100000|2021-08-26 17:48:20|384.16|381.76|384|381.6|384.16|381.76|384|381.6|0
1630000110000|2021-08-26 17:48:30|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630000120000|2021-08-26 17:48:40|384|381.6|384|381.6|384|381.6|384|381.6|0
1630000150000|2021-08-26 17:49:10|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630000160000|2021-08-26 17:49:20|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630000170000|2021-08-26 17:49:30|383.35|380.95|383.35|380.95|383.35|380.95|383.35|380.95|0
1630000180000|2021-08-26 17:49:40|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630000200000|2021-08-26 17:50:00|383.51|381.11|383.67|381.27|383.67|381.27|383.51|381.11|0
1630000210000|2021-08-26 17:50:10|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630000220000|2021-08-26 17:50:20|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630000230000|2021-08-26 17:50:30|383.51|381.11|383.34|380.94|383.51|381.11|383.34|380.94|0
1630000250000|2021-08-26 17:50:50|383.18|380.78|383.34|380.94|383.34|380.94|383.18|380.78|0
1630000260000|2021-08-26 17:51:00|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630000270000|2021-08-26 17:51:10|383.34|380.94|383.51|381.11|383.51|381.11|383.34|380.94|0
1630000280000|2021-08-26 17:51:20|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630000290000|2021-08-26 17:51:30|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630000300000|2021-08-26 17:51:40|383.34|380.94|383.02|380.62|383.34|380.94|383.02|380.62|0
1630000310000|2021-08-26 17:51:50|383.18|380.78|383.51|381.11|383.51|381.11|383.18|380.78|0
1630000320000|2021-08-26 17:52:00|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630000330000|2021-08-26 17:52:10|383.02|380.62|383.02|380.62|383.18|380.78|383.02|380.62|0
1630000340000|2021-08-26 17:52:20|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630000350000|2021-08-26 17:52:30|383.02|380.62|383.18|380.78|383.18|380.78|383.02|380.62|0
1630000360000|2021-08-26 17:52:40|383.34|380.94|383.18|380.78|383.34|380.94|383.18|380.78|0
1630000370000|2021-08-26 17:52:50|383.51|381.11|383.18|380.78|383.51|381.11|383.18|380.78|0
1630000380000|2021-08-26 17:53:00|383.34|380.94|383.18|380.78|383.34|380.94|383.18|380.78|0
1630000450000|2021-08-26 17:54:10|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630000480000|2021-08-26 17:54:40|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630000530000|2021-08-26 17:55:30|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630000540000|2021-08-26 17:55:40|383.51|381.11|383.34|380.94|383.51|381.11|383.34|380.94|0
1630000550000|2021-08-26 17:55:50|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1630000560000|2021-08-26 17:56:00|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630000570000|2021-08-26 17:56:10|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1630000600000|2021-08-26 17:56:40|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630000620000|2021-08-26 17:57:00|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1630000670000|2021-08-26 17:57:50|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1630000680000|2021-08-26 17:58:00|384|381.6|384.16|381.76|384.16|381.76|384|381.6|0
1630000690000|2021-08-26 17:58:10|384.32|381.92|384.49|382.09|384.49|382.09|384.32|381.92|0
1630000710000|2021-08-26 17:58:30|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1630000720000|2021-08-26 17:58:40|384.16|381.76|384|381.6|384.16|381.76|384|381.6|0
1630000730000|2021-08-26 17:58:50|383.99|381.59|383.83|381.43|383.99|381.59|383.83|381.43|0
1630000740000|2021-08-26 17:59:00|383.91|381.51|383.99|381.59|383.99|381.59|383.91|381.51|0
1630000750000|2021-08-26 17:59:10|383.83|381.43|384.16|381.76|384.16|381.76|383.83|381.43|0
1630000760000|2021-08-26 17:59:20|383.99|381.59|383.83|381.43|383.99|381.59|383.83|381.43|0
1630000770000|2021-08-26 17:59:30|383.99|381.59|383.83|381.43|383.99|381.59|383.83|381.43|0
1630000780000|2021-08-26 17:59:40|383.67|381.27|383.5|381.1|383.67|381.27|383.5|381.1|0
1630000790000|2021-08-26 17:59:50|383.34|380.94|383.5|381.1|383.5|381.1|383.34|380.94|0
1630000800000|2021-08-26 18:00:00|383.34|380.94|383.34|380.94|383.34|380.94|383.18|380.78|0
1630000810000|2021-08-26 18:00:10|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630000820000|2021-08-26 18:00:20|383.01|380.61|383.01|380.61|383.18|380.78|383.01|380.61|0
1630000830000|2021-08-26 18:00:30|382.85|380.45|382.85|380.45|382.85|380.45|382.85|380.45|0
1630000840000|2021-08-26 18:00:40|382.69|380.29|382.85|380.45|382.85|380.45|382.69|380.29|0
1630000850000|2021-08-26 18:00:50|382.69|380.29|382.36|379.96|382.69|380.29|382.36|379.96|0
1630000860000|2021-08-26 18:01:00|382.52|380.12|382.69|380.29|382.69|380.29|382.52|380.12|0
1630000870000|2021-08-26 18:01:10|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1630000880000|2021-08-26 18:01:20|382.85|380.45|382.85|380.45|382.85|380.45|382.85|380.45|0
1630000890000|2021-08-26 18:01:30|383.01|380.61|382.69|380.29|383.01|380.61|382.69|380.29|0
1630000900000|2021-08-26 18:01:40|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1630000910000|2021-08-26 18:01:50|382.36|379.96|382.03|379.63|382.36|379.96|382.03|379.63|0
1630000920000|2021-08-26 18:02:00|381.87|379.47|381.71|379.31|381.87|379.47|381.71|379.31|0
1630000930000|2021-08-26 18:02:10|381.87|379.47|382.03|379.63|382.03|379.63|381.87|379.47|0
1630000940000|2021-08-26 18:02:20|382.2|379.8|381.71|379.31|382.2|379.8|381.54|379.14|0
1630000950000|2021-08-26 18:02:30|381.54|379.14|382.03|379.63|382.03|379.63|381.54|379.14|0
1630000960000|2021-08-26 18:02:40|382.2|379.8|382.03|379.63|382.2|379.8|382.03|379.63|0
1630000980000|2021-08-26 18:03:00|381.87|379.47|382.03|379.63|382.03|379.63|381.87|379.47|0
1630000990000|2021-08-26 18:03:10|382.2|379.8|382.2|379.8|382.2|379.8|382.03|379.63|0
1630001000000|2021-08-26 18:03:20|382.36|379.96|382.52|380.12|382.52|380.12|382.36|379.96|0
1630001010000|2021-08-26 18:03:30|382.36|379.96|382.36|379.96|382.52|380.12|382.36|379.96|0
1630001020000|2021-08-26 18:03:40|382.52|380.12|382.03|379.63|382.52|380.12|382.03|379.63|0
1630001030000|2021-08-26 18:03:50|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1630001040000|2021-08-26 18:04:00|381.71|379.31|381.71|379.31|381.71|379.31|381.54|379.14|0
1630001050000|2021-08-26 18:04:10|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1630001060000|2021-08-26 18:04:20|381.71|379.31|381.54|379.14|381.87|379.47|381.54|379.14|0
1630001070000|2021-08-26 18:04:30|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1630001080000|2021-08-26 18:04:40|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1630001090000|2021-08-26 18:04:50|382|379.6|382.32|379.92|382.32|379.92|382|379.6|0
1630001100000|2021-08-26 18:05:00|382.81|380.41|382.32|379.92|382.81|380.41|382.32|379.92|0
1630001110000|2021-08-26 18:05:10|382.16|379.76|382|379.6|382.16|379.76|382|379.6|0
1630001120000|2021-08-26 18:05:20|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1630001130000|2021-08-26 18:05:30|382|379.6|382.16|379.76|382.16|379.76|382|379.6|0
1630001140000|2021-08-26 18:05:40|382|379.6|382|379.6|382|379.6|382|379.6|0
1630001150000|2021-08-26 18:05:50|382.16|379.76|382|379.6|382.16|379.76|382|379.6|0
1630001160000|2021-08-26 18:06:00|382.16|379.76|382.32|379.92|382.32|379.92|382.16|379.76|0
1630001170000|2021-08-26 18:06:10|382.16|379.76|382.32|379.92|382.32|379.92|382.16|379.76|0
1630001190000|2021-08-26 18:06:30|382.16|379.76|382|379.6|382.32|379.92|382|379.6|0
1630001220000|2021-08-26 18:07:00|381.18|378.78|381.02|378.62|381.34|378.94|381.02|378.62|0
1630001230000|2021-08-26 18:07:10|381.18|378.78|381.02|378.62|381.18|378.78|381.02|378.62|0
1630001240000|2021-08-26 18:07:20|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1630001250000|2021-08-26 18:07:30|381.34|378.94|381.51|379.11|381.51|379.11|381.34|378.94|0
1630001260000|2021-08-26 18:07:40|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1630001280000|2021-08-26 18:08:00|381.51|379.11|381.51|379.11|381.51|379.11|381.51|379.11|0
1630001290000|2021-08-26 18:08:10|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1630001300000|2021-08-26 18:08:20|381.02|378.62|381.18|378.78|381.18|378.78|381.02|378.62|0
1630001310000|2021-08-26 18:08:30|381.02|378.62|381.02|378.62|381.02|378.62|380.85|378.45|0
1630001320000|2021-08-26 18:08:40|380.85|378.45|380.69|378.29|380.85|378.45|380.69|378.29|0
1630001330000|2021-08-26 18:08:50|380.53|378.13|380.53|378.13|380.53|378.13|380.37|377.97|0
1630001340000|2021-08-26 18:09:00|380.37|377.97|380.2|377.8|380.37|377.97|380.2|377.8|0
1630001350000|2021-08-26 18:09:10|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1630001360000|2021-08-26 18:09:20|380.2|377.8|380.37|377.97|380.37|377.97|380.2|377.8|0
1630001370000|2021-08-26 18:09:30|380.2|377.8|380.2|377.8|380.2|377.8|380.04|377.64|0
1630001380000|2021-08-26 18:09:40|380.04|377.64|379.88|377.48|380.2|377.8|379.88|377.48|0
1630001390000|2021-08-26 18:09:50|380.04|377.64|380.04|377.64|380.04|377.64|379.88|377.48|0
1630001400000|2021-08-26 18:10:00|380.2|377.8|380.37|377.97|380.37|377.97|380.2|377.8|0
1630001410000|2021-08-26 18:10:10|380.53|378.13|380.37|377.97|380.69|378.29|380.37|377.97|0
1630001420000|2021-08-26 18:10:20|380.2|377.8|380.37|377.97|380.37|377.97|380.2|377.8|0
1630001430000|2021-08-26 18:10:30|380.53|378.13|380.69|378.29|380.69|378.29|380.53|378.13|0
1630001440000|2021-08-26 18:10:40|380.53|378.13|380.04|377.64|380.53|378.13|380.04|377.64|0
1630001450000|2021-08-26 18:10:50|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1630001460000|2021-08-26 18:11:00|379.72|377.32|379.88|377.48|379.88|377.48|379.72|377.32|0
1630001470000|2021-08-26 18:11:10|380.04|377.64|379.88|377.48|380.04|377.64|379.88|377.48|0
1630001480000|2021-08-26 18:11:20|380.2|377.8|380.53|378.13|380.53|378.13|380.2|377.8|0
1630001490000|2021-08-26 18:11:30|380.37|377.97|380.69|378.29|380.69|378.29|380.37|377.97|0
1630001500000|2021-08-26 18:11:40|380.53|378.13|380.37|377.97|380.53|378.13|380.37|377.97|0
1630001510000|2021-08-26 18:11:50|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1630001520000|2021-08-26 18:12:00|380.69|378.29|380.2|377.8|380.69|378.29|380.2|377.8|0
1630001530000|2021-08-26 18:12:10|380.37|377.97|380.2|377.8|380.37|377.97|380.2|377.8|0
1630001560000|2021-08-26 18:12:40|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1630001570000|2021-08-26 18:12:50|380.04|377.64|380.37|377.97|380.37|377.97|380.04|377.64|0
1630001580000|2021-08-26 18:13:00|380.2|377.8|380.36|377.96|380.37|377.97|380.2|377.8|0
1630001590000|2021-08-26 18:13:10|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1630001600000|2021-08-26 18:13:20|380.36|377.96|380.2|377.8|380.53|378.13|380.2|377.8|0
1630001610000|2021-08-26 18:13:30|380.36|377.96|380.04|377.64|380.36|377.96|380.04|377.64|0
1630001620000|2021-08-26 18:13:40|380.36|377.96|380.36|377.96|380.36|377.96|380.36|377.96|0
1630001630000|2021-08-26 18:13:50|380.2|377.8|380.2|377.8|380.36|377.96|380.2|377.8|0
1630001640000|2021-08-26 18:14:00|380.36|377.96|380.53|378.13|380.53|378.13|380.36|377.96|0
1630001650000|2021-08-26 18:14:10|380.36|377.96|380.2|377.8|380.36|377.96|380.2|377.8|0
1630001660000|2021-08-26 18:14:20|380.36|377.96|380.2|377.8|380.36|377.96|380.2|377.8|0
1630001670000|2021-08-26 18:14:30|380.04|377.64|380.2|377.8|380.2|377.8|380.04|377.64|0
1630001680000|2021-08-26 18:14:40|380.04|377.64|380.04|377.64|380.04|377.64|380.04|377.64|0
1630001690000|2021-08-26 18:14:50|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1630001700000|2021-08-26 18:15:00|379.71|377.31|379.88|377.48|379.88|377.48|379.71|377.31|0
1630001710000|2021-08-26 18:15:10|380.04|377.64|380.2|377.8|380.36|377.96|380.04|377.64|0
1630001720000|2021-08-26 18:15:20|379.88|377.48|380.04|377.64|380.2|377.8|379.88|377.48|0
1630001730000|2021-08-26 18:15:30|380.2|377.8|380.53|378.13|380.53|378.13|380.2|377.8|0
1630001740000|2021-08-26 18:15:40|380.85|378.45|381.18|378.78|381.18|378.78|380.85|378.45|0
1630001750000|2021-08-26 18:15:50|381.01|378.61|381.18|378.78|381.18|378.78|381.01|378.61|0
1630001760000|2021-08-26 18:16:00|381.34|378.94|381.01|378.61|381.34|378.94|381.01|378.61|0
1630001770000|2021-08-26 18:16:10|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1630001780000|2021-08-26 18:16:20|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1630001790000|2021-08-26 18:16:30|380.85|378.45|381.01|378.61|381.01|378.61|380.85|378.45|0
1630001800000|2021-08-26 18:16:40|380.85|378.45|381.01|378.61|381.01|378.61|380.85|378.45|0
1630001810000|2021-08-26 18:16:50|380.85|378.45|380.77|378.37|380.85|378.45|380.77|378.37|0
1630001820000|2021-08-26 18:17:00|380.69|378.29|380.69|378.29|380.85|378.45|380.69|378.29|0
1630001840000|2021-08-26 18:17:20|380.36|377.96|380.36|377.96|380.36|377.96|380.36|377.96|0
1630001850000|2021-08-26 18:17:30|380.53|378.13|380.36|377.96|380.53|378.13|380.36|377.96|0
1630001860000|2021-08-26 18:17:40|380.2|377.8|380.36|377.96|380.36|377.96|380.2|377.8|0
1630001880000|2021-08-26 18:18:00|380.2|377.8|380.36|377.96|380.53|378.13|380.2|377.8|0
1630001900000|2021-08-26 18:18:20|380.2|377.8|380.04|377.64|380.2|377.8|380.04|377.64|0
1630001910000|2021-08-26 18:18:30|380.2|377.8|380.36|377.96|380.36|377.96|380.2|377.8|0
1630001940000|2021-08-26 18:19:00|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1630001960000|2021-08-26 18:19:20|380.36|377.96|380.28|377.88|380.36|377.96|380.28|377.88|0
1630001970000|2021-08-26 18:19:30|380.36|377.96|380.04|377.64|380.36|377.96|380.04|377.64|0
1630001980000|2021-08-26 18:19:40|379.87|377.47|379.87|377.47|380.04|377.64|379.87|377.47|0
1630001990000|2021-08-26 18:19:50|380.04|377.64|380.04|377.64|380.04|377.64|380.04|377.64|0
1630002000000|2021-08-26 18:20:00|379.87|377.47|380.2|377.8|380.2|377.8|379.87|377.47|0
1630002010000|2021-08-26 18:20:10|380.04|377.64|380.04|377.64|380.04|377.64|380.04|377.64|0
1630002030000|2021-08-26 18:20:30|380.2|377.8|380.69|378.29|380.69|378.29|380.2|377.8|0
1630002040000|2021-08-26 18:20:40|380.52|378.12|380.69|378.29|380.85|378.45|380.52|378.12|0
1630002050000|2021-08-26 18:20:50|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1630002060000|2021-08-26 18:21:00|381.01|378.61|381.34|378.94|381.34|378.94|381.01|378.61|0
1630002070000|2021-08-26 18:21:10|381.5|379.1|381.99|379.59|381.99|379.59|381.5|379.1|0
1630002080000|2021-08-26 18:21:20|381.66|379.26|381.83|379.43|381.83|379.43|381.5|379.1|0
1630002090000|2021-08-26 18:21:30|381.99|379.59|382.23|379.83|382.31|379.91|381.99|379.59|0
1630002100000|2021-08-26 18:21:40|382.15|379.75|381.83|379.43|382.15|379.75|381.83|379.43|0
1630002110000|2021-08-26 18:21:50|381.99|379.59|381.83|379.43|381.99|379.59|381.83|379.43|0
1630002120000|2021-08-26 18:22:00|381.66|379.26|381.5|379.1|381.66|379.26|381.34|378.94|0
1630002130000|2021-08-26 18:22:10|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1630002140000|2021-08-26 18:22:20|381.5|379.1|381.34|378.94|381.5|379.1|381.34|378.94|0
1630002150000|2021-08-26 18:22:30|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1630002160000|2021-08-26 18:22:40|381.34|378.94|381.5|379.1|381.66|379.26|381.34|378.94|0
1630002170000|2021-08-26 18:22:50|381.66|379.26|381.5|379.1|381.66|379.26|381.5|379.1|0
1630002180000|2021-08-26 18:23:00|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1630002190000|2021-08-26 18:23:10|381.17|378.77|381.01|378.61|381.17|378.77|381.01|378.61|0
1630002220000|2021-08-26 18:23:40|380.85|378.45|381.01|378.61|381.17|378.77|380.85|378.45|0
1630002230000|2021-08-26 18:23:50|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1630002240000|2021-08-26 18:24:00|381.01|378.61|381.01|378.61|381.01|378.61|380.85|378.45|0
1630002250000|2021-08-26 18:24:10|380.85|378.45|380.69|378.29|380.85|378.45|380.52|378.12|0
1630002260000|2021-08-26 18:24:20|380.52|378.12|380.69|378.29|380.69|378.29|380.52|378.12|0
1630002270000|2021-08-26 18:24:30|380.52|378.12|380.85|378.45|380.85|378.45|380.52|378.12|0
1630002280000|2021-08-26 18:24:40|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1630002290000|2021-08-26 18:24:50|380.85|378.45|380.85|378.45|380.85|378.45|380.69|378.29|0
1630002300000|2021-08-26 18:25:00|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1630002310000|2021-08-26 18:25:10|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1630002320000|2021-08-26 18:25:20|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1630002330000|2021-08-26 18:25:30|381.01|378.61|380.68|378.28|381.01|378.61|380.68|378.28|0
1630002340000|2021-08-26 18:25:40|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1630002350000|2021-08-26 18:25:50|381.01|378.61|380.85|378.45|381.01|378.61|380.85|378.45|0
1630002360000|2021-08-26 18:26:00|380.68|378.28|380.68|378.28|380.68|378.28|380.52|378.12|0
1630002370000|2021-08-26 18:26:10|380.52|378.12|380.52|378.12|380.68|378.28|380.52|378.12|0
1630002380000|2021-08-26 18:26:20|380.68|378.28|381.17|378.77|381.17|378.77|380.68|378.28|0
1630002400000|2021-08-26 18:26:40|381.34|378.94|381.17|378.77|381.34|378.94|381.17|378.77|0
1630002410000|2021-08-26 18:26:50|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1630002420000|2021-08-26 18:27:00|381.01|378.61|381.01|378.61|381.01|378.61|380.85|378.45|0
1630002430000|2021-08-26 18:27:10|380.85|378.45|381.01|378.61|381.01|378.61|380.85|378.45|0
1630002440000|2021-08-26 18:27:20|381.17|378.77|381.17|378.77|381.34|378.94|381.17|378.77|0
1630002450000|2021-08-26 18:27:30|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1630002460000|2021-08-26 18:27:40|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1630002480000|2021-08-26 18:28:00|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1630002490000|2021-08-26 18:28:10|381.82|379.42|381.66|379.26|381.82|379.42|381.66|379.26|0
1630002500000|2021-08-26 18:28:20|381.82|379.42|381.99|379.59|381.99|379.59|381.82|379.42|0
1630002510000|2021-08-26 18:28:30|381.82|379.42|381.82|379.42|381.99|379.59|381.82|379.42|0
1630002540000|2021-08-26 18:29:00|381.99|379.59|381.99|379.59|381.99|379.59|381.82|379.42|0
1630002550000|2021-08-26 18:29:10|381.82|379.42|381.66|379.26|381.82|379.42|381.66|379.26|0
1630002560000|2021-08-26 18:29:20|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1630002570000|2021-08-26 18:29:30|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1630002580000|2021-08-26 18:29:40|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1630002590000|2021-08-26 18:29:50|381.33|378.93|381.33|378.93|381.33|378.93|381.17|378.77|0
1630002600000|2021-08-26 18:30:00|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1630002610000|2021-08-26 18:30:10|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1630002630000|2021-08-26 18:30:30|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1630002640000|2021-08-26 18:30:40|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1630002650000|2021-08-26 18:30:50|380.68|378.28|380.68|378.28|380.68|378.28|380.52|378.12|0
1630002660000|2021-08-26 18:31:00|380.85|378.45|380.85|378.45|380.85|378.45|380.68|378.28|0
1630002670000|2021-08-26 18:31:10|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1630002680000|2021-08-26 18:31:20|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1630002690000|2021-08-26 18:31:30|381.5|379.1|381.5|379.1|381.66|379.26|381.5|379.1|0
1630002700000|2021-08-26 18:31:40|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1630002720000|2021-08-26 18:32:00|381.98|379.58|381.82|379.42|381.98|379.58|381.82|379.42|0
1630002730000|2021-08-26 18:32:10|382.15|379.75|381.98|379.58|382.31|379.91|381.98|379.58|0
1630002740000|2021-08-26 18:32:20|382.15|379.75|381.98|379.58|382.15|379.75|381.98|379.58|0
1630002750000|2021-08-26 18:32:30|382.15|379.75|381.98|379.58|382.15|379.75|381.98|379.58|0
1630002760000|2021-08-26 18:32:40|381.82|379.42|381.98|379.58|381.98|379.58|381.82|379.42|0
1630002770000|2021-08-26 18:32:50|382.15|379.75|381.98|379.58|382.15|379.75|381.82|379.42|0
1630002780000|2021-08-26 18:33:00|381.82|379.42|381.82|379.42|381.82|379.42|381.66|379.26|0
1630002790000|2021-08-26 18:33:10|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1630002800000|2021-08-26 18:33:20|381.57|379.17|381.5|379.1|381.57|379.17|381.5|379.1|0
1630002810000|2021-08-26 18:33:30|381.33|378.93|381.17|378.77|381.33|378.93|381.01|378.61|0
1630002820000|2021-08-26 18:33:40|381.33|378.93|381.5|379.1|381.5|379.1|381.33|378.93|0
1630002830000|2021-08-26 18:33:50|381.82|379.42|381.33|378.93|381.82|379.42|381.33|378.93|0
1630002840000|2021-08-26 18:34:00|381.01|378.61|381.33|378.93|381.33|378.93|381.01|378.61|0
1630002850000|2021-08-26 18:34:10|381.49|379.09|381.49|379.09|381.66|379.26|381.49|379.09|0
1630002860000|2021-08-26 18:34:20|381.41|379.01|381.49|379.09|381.49|379.09|381.33|378.93|0
1630002870000|2021-08-26 18:34:30|381.66|379.26|381.17|378.77|381.66|379.26|381.17|378.77|0
1630002880000|2021-08-26 18:34:40|381.33|378.93|381.17|378.77|381.33|378.93|381.17|378.77|0
1630002890000|2021-08-26 18:34:50|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1630002900000|2021-08-26 18:35:00|381.33|378.93|381.49|379.09|381.49|379.09|381.33|378.93|0
1630002910000|2021-08-26 18:35:10|381.17|378.77|381.17|378.77|381.33|378.93|381.17|378.77|0
1630002920000|2021-08-26 18:35:20|381.33|378.93|381.17|378.77|381.33|378.93|381.17|378.77|0
1630002930000|2021-08-26 18:35:30|381.33|378.93|381.01|378.61|381.49|379.09|381.01|378.61|0
1630002940000|2021-08-26 18:35:40|381.17|378.77|381.17|378.77|381.33|378.93|381.17|378.77|0
1630002950000|2021-08-26 18:35:50|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1630002960000|2021-08-26 18:36:00|381.01|378.61|381.01|378.61|381.17|378.77|381.01|378.61|0
1630002980000|2021-08-26 18:36:20|380.84|378.44|381.01|378.61|381.01|378.61|380.84|378.44|0
1630002990000|2021-08-26 18:36:30|380.84|378.44|380.84|378.44|380.84|378.44|380.68|378.28|0
1630003000000|2021-08-26 18:36:40|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1630003010000|2021-08-26 18:36:50|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1630003030000|2021-08-26 18:37:10|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1630003040000|2021-08-26 18:37:20|381.01|378.61|380.84|378.44|381.01|378.61|380.84|378.44|0
1630003050000|2021-08-26 18:37:30|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1630003060000|2021-08-26 18:37:40|380.84|378.44|381.01|378.61|381.01|378.61|380.84|378.44|0
1630003070000|2021-08-26 18:37:50|381.17|378.77|381.17|378.77|381.17|378.77|381.01|378.61|0
1630003080000|2021-08-26 18:38:00|381.49|379.09|381.66|379.26|381.66|379.26|381.49|379.09|0
1630003090000|2021-08-26 18:38:10|381.82|379.42|381.82|379.42|381.98|379.58|381.82|379.42|0
1630003100000|2021-08-26 18:38:20|381.66|379.26|381.49|379.09|381.66|379.26|381.49|379.09|0
1630003110000|2021-08-26 18:38:30|381.33|378.93|381.17|378.77|381.33|378.93|381.17|378.77|0
1630003120000|2021-08-26 18:38:40|381.33|378.93|381.82|379.42|381.82|379.42|381.33|378.93|0
1630003130000|2021-08-26 18:38:50|381.98|379.58|381.98|379.58|382.14|379.74|381.82|379.42|0
1630003140000|2021-08-26 18:39:00|381.82|379.42|381.82|379.42|381.82|379.42|381.66|379.26|0
1630003150000|2021-08-26 18:39:10|381.66|379.26|381.82|379.42|381.82|379.42|381.66|379.26|0
1630003160000|2021-08-26 18:39:20|382.14|379.74|381.98|379.58|382.14|379.74|381.98|379.58|0
1630003180000|2021-08-26 18:39:40|381.82|379.42|382.14|379.74|382.14|379.74|381.82|379.42|0
1630003190000|2021-08-26 18:39:50|381.98|379.58|381.98|379.58|382.14|379.74|381.98|379.58|0
1630003200000|2021-08-26 18:40:00|381.82|379.42|381.82|379.42|381.98|379.58|381.82|379.42|0
1630003210000|2021-08-26 18:40:10|381.98|379.58|382.06|379.66|382.06|379.66|381.82|379.42|0
1630003220000|2021-08-26 18:40:20|381.98|379.58|381.82|379.42|381.98|379.58|381.82|379.42|0
1630003230000|2021-08-26 18:40:30|381.98|379.58|381.82|379.42|381.98|379.58|381.82|379.42|0
1630003240000|2021-08-26 18:40:40|381.98|379.58|381.65|379.25|381.98|379.58|381.65|379.25|0
1630003250000|2021-08-26 18:40:50|381.49|379.09|381.65|379.25|381.65|379.25|381.49|379.09|0
1630003260000|2021-08-26 18:41:00|381.49|379.09|381.49|379.09|381.49|379.09|381.33|378.93|0
1630003270000|2021-08-26 18:41:10|381.65|379.25|381.82|379.42|381.82|379.42|381.65|379.25|0
1630003280000|2021-08-26 18:41:20|381.98|379.58|382.14|379.74|382.14|379.74|381.98|379.58|0
1630003290000|2021-08-26 18:41:30|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1630003300000|2021-08-26 18:41:40|381.82|379.42|381.65|379.25|381.82|379.42|381.65|379.25|0
1630003310000|2021-08-26 18:41:50|381.82|379.42|381.82|379.42|381.98|379.58|381.82|379.42|0
1630003320000|2021-08-26 18:42:00|381.65|379.25|381.65|379.25|381.82|379.42|381.65|379.25|0
1630003330000|2021-08-26 18:42:10|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1630003340000|2021-08-26 18:42:20|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1630003350000|2021-08-26 18:42:30|381.17|378.77|380.84|378.44|381.17|378.77|380.84|378.44|0
1630003360000|2021-08-26 18:42:40|381|378.6|380.84|378.44|381.17|378.77|380.84|378.44|0
1630003370000|2021-08-26 18:42:50|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1630003380000|2021-08-26 18:43:00|380.35|377.95|380.51|378.11|380.51|378.11|380.19|377.79|0
1630003390000|2021-08-26 18:43:10|380.68|378.28|381|378.6|381|378.6|380.68|378.28|0
1630003400000|2021-08-26 18:43:20|380.84|378.44|380.68|378.28|380.84|378.44|380.51|378.11|0
1630003410000|2021-08-26 18:43:30|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1630003420000|2021-08-26 18:43:40|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1630003430000|2021-08-26 18:43:50|380.51|378.11|380.68|378.28|380.68|378.28|380.51|378.11|0
1630003440000|2021-08-26 18:44:00|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1630003450000|2021-08-26 18:44:10|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1630003460000|2021-08-26 18:44:20|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1630003470000|2021-08-26 18:44:30|381.16|378.76|381|378.6|381.16|378.76|381|378.6|0
1630003480000|2021-08-26 18:44:40|380.92|378.52|381|378.6|381|378.6|380.84|378.44|0
1630003490000|2021-08-26 18:44:50|380.84|378.44|380.68|378.28|380.84|378.44|380.68|378.28|0
1630003500000|2021-08-26 18:45:00|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1630003510000|2021-08-26 18:45:10|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1630003520000|2021-08-26 18:45:20|381|378.6|381.16|378.76|381.16|378.76|381|378.6|0
1630003530000|2021-08-26 18:45:30|381|378.6|381|378.6|381|378.6|381|378.6|0
1630003540000|2021-08-26 18:45:40|381.16|378.76|381.33|378.93|381.33|378.93|381.16|378.76|0
1630003550000|2021-08-26 18:45:50|381.49|379.09|381.33|378.93|381.49|379.09|381.33|378.93|0
1630003560000|2021-08-26 18:46:00|381.16|378.76|381.49|379.09|381.49|379.09|381.16|378.76|0
1630003570000|2021-08-26 18:46:10|381.65|379.25|381.49|379.09|381.65|379.25|381.49|379.09|0
1630003580000|2021-08-26 18:46:20|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1630003590000|2021-08-26 18:46:30|381.49|379.09|381.49|379.09|381.49|379.09|381.41|379.01|0
1630003600000|2021-08-26 18:46:40|381.65|379.25|381.65|379.25|381.65|379.25|381.49|379.09|0
1630003620000|2021-08-26 18:47:00|381.49|379.09|381.65|379.25|381.65|379.25|381.49|379.09|0
1630003630000|2021-08-26 18:47:10|381.49|379.09|381.33|378.93|381.49|379.09|381.33|378.93|0
1630003640000|2021-08-26 18:47:20|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1630003650000|2021-08-26 18:47:30|381|378.6|381|378.6|381|378.6|381|378.6|0
1630003660000|2021-08-26 18:47:40|380.84|378.44|380.84|378.44|381|378.6|380.84|378.44|0
1630003670000|2021-08-26 18:47:50|381|378.6|380.84|378.44|381|378.6|380.84|378.44|0
1630003680000|2021-08-26 18:48:00|381|378.6|380.84|378.44|381|378.6|380.84|378.44|0
1630003690000|2021-08-26 18:48:10|381|378.6|381|378.6|381|378.6|381|378.6|0
1630003700000|2021-08-26 18:48:20|380.84|378.44|380.19|377.79|380.84|378.44|380.19|377.79|0
1630003710000|2021-08-26 18:48:30|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1630003720000|2021-08-26 18:48:40|379.86|377.46|379.86|377.46|380.02|377.62|379.86|377.46|0
1630003730000|2021-08-26 18:48:50|380.19|377.79|379.86|377.46|380.19|377.79|379.86|377.46|0
1630003740000|2021-08-26 18:49:00|380.02|377.62|379.54|377.14|380.02|377.62|379.54|377.14|0
1630003750000|2021-08-26 18:49:10|379.37|376.97|379.7|377.3|379.7|377.3|379.37|376.97|0
1630003760000|2021-08-26 18:49:20|379.54|377.14|379.7|377.3|379.7|377.3|379.54|377.14|0
1630003780000|2021-08-26 18:49:40|379.86|377.46|379.7|377.3|379.86|377.46|379.7|377.3|0
1630003790000|2021-08-26 18:49:50|379.54|377.14|379.54|377.14|379.54|377.14|379.54|377.14|0
1630003800000|2021-08-26 18:50:00|379.37|376.97|379.86|377.46|379.86|377.46|379.37|376.97|0
1630003810000|2021-08-26 18:50:10|379.7|377.3|379.7|377.3|379.7|377.3|379.7|377.3|0
1630003820000|2021-08-26 18:50:20|379.54|377.14|379.37|376.97|379.54|377.14|379.37|376.97|0
1630003830000|2021-08-26 18:50:30|379.21|376.81|379.37|376.97|379.37|376.97|379.21|376.81|0
1630003840000|2021-08-26 18:50:40|379.54|377.14|379.37|376.97|379.54|377.14|379.37|376.97|0
1630003850000|2021-08-26 18:50:50|379.21|376.81|379.21|376.81|379.21|376.81|379.05|376.65|0
1630003860000|2021-08-26 18:51:00|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1630003870000|2021-08-26 18:51:10|379.21|376.81|379.21|376.81|379.37|376.97|379.21|376.81|0
1630003880000|2021-08-26 18:51:20|379.37|376.97|379.37|376.97|379.37|376.97|379.21|376.81|0
1630003890000|2021-08-26 18:51:30|379.21|376.81|379.37|376.97|379.37|376.97|379.21|376.81|0
1630003900000|2021-08-26 18:51:40|379.21|376.81|379.21|376.81|379.21|376.81|379.21|376.81|0
1630003910000|2021-08-26 18:51:50|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1630003920000|2021-08-26 18:52:00|379.21|376.81|379.54|377.14|379.54|377.14|379.21|376.81|0
1630003930000|2021-08-26 18:52:10|379.7|377.3|379.86|377.46|379.86|377.46|379.7|377.3|0
1630003950000|2021-08-26 18:52:30|380.02|377.62|380.26|377.86|380.35|377.95|380.02|377.62|0
1630003960000|2021-08-26 18:52:40|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1630003970000|2021-08-26 18:52:50|380.35|377.95|380.19|377.79|380.35|377.95|380.19|377.79|0
1630003980000|2021-08-26 18:53:00|379.86|377.46|380.02|377.62|380.02|377.62|379.86|377.46|0
1630003990000|2021-08-26 18:53:10|379.86|377.46|379.86|377.46|379.86|377.46|379.86|377.46|0
1630004000000|2021-08-26 18:53:20|380.02|377.62|380.19|377.79|380.19|377.79|380.02|377.62|0
1630004010000|2021-08-26 18:53:30|380.02|377.62|379.86|377.46|380.02|377.62|379.86|377.46|0
1630004020000|2021-08-26 18:53:40|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1630004030000|2021-08-26 18:53:50|379.86|377.46|379.86|377.46|379.86|377.46|379.86|377.46|0
1630004040000|2021-08-26 18:54:00|379.94|377.54|380.02|377.62|380.18|377.78|379.94|377.54|0
1630004050000|2021-08-26 18:54:10|380.18|377.78|380.02|377.62|380.18|377.78|380.02|377.62|0
1630004070000|2021-08-26 18:54:30|380.18|377.78|380.51|378.11|380.51|378.11|380.18|377.78|0
1630004080000|2021-08-26 18:54:40|380.35|377.95|380.51|378.11|380.51|378.11|380.35|377.95|0
1630004110000|2021-08-26 18:55:10|380.35|377.95|380.51|378.11|380.51|378.11|380.35|377.95|0
1630004120000|2021-08-26 18:55:20|380.35|377.95|380.18|377.78|380.35|377.95|380.18|377.78|0
1630004130000|2021-08-26 18:55:30|380.02|377.62|380.18|377.78|380.18|377.78|380.02|377.62|0
1630004140000|2021-08-26 18:55:40|380.02|377.62|379.7|377.3|380.02|377.62|379.7|377.3|0
1630004150000|2021-08-26 18:55:50|379.53|377.13|379.53|377.13|379.53|377.13|379.53|377.13|0
1630004160000|2021-08-26 18:56:00|379.21|376.81|379.21|376.81|379.37|376.97|379.21|376.81|0
1630004170000|2021-08-26 18:56:10|379.37|376.97|379.21|376.81|379.37|376.97|379.21|376.81|0
1630004180000|2021-08-26 18:56:20|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1630004220000|2021-08-26 18:57:00|379.53|377.13|379.21|376.81|379.53|377.13|379.21|376.81|0
1630004230000|2021-08-26 18:57:10|379.37|376.97|379.21|376.81|379.37|376.97|379.21|376.81|0
1630004240000|2021-08-26 18:57:20|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1630004250000|2021-08-26 18:57:30|379.05|376.65|379.05|376.65|379.05|376.65|379.05|376.65|0
1630004270000|2021-08-26 18:57:50|379.21|376.81|379.05|376.65|379.21|376.81|379.05|376.65|0
1630004280000|2021-08-26 18:58:00|378.88|376.48|379.05|376.65|379.05|376.65|378.88|376.48|0
1630004320000|2021-08-26 18:58:40|379.21|376.81|379.37|376.97|379.37|376.97|379.21|376.81|0
1630004330000|2021-08-26 18:58:50|379.21|376.81|379.21|376.81|379.37|376.97|379.21|376.81|0
1630004340000|2021-08-26 18:59:00|379.37|376.97|378.88|376.48|379.37|376.97|378.88|376.48|0
1630004350000|2021-08-26 18:59:10|378.72|376.32|378.72|376.32|378.72|376.32|378.72|376.32|0
1630004360000|2021-08-26 18:59:20|379.05|376.65|379.05|376.65|379.05|376.65|379.05|376.65|0
1630004370000|2021-08-26 18:59:30|378.88|376.48|378.88|376.48|378.88|376.48|378.72|376.32|0
1630004380000|2021-08-26 18:59:40|379.05|376.65|379.05|376.65|379.05|376.65|379.05|376.65|0
1630004390000|2021-08-26 18:59:50|379.21|376.81|379.05|376.65|379.21|376.81|379.05|376.65|0
1630004400000|2021-08-26 19:00:00|378.72|376.32|378.88|376.48|378.88|376.48|378.72|376.32|0
1630004410000|2021-08-26 19:00:10|379.05|376.65|378.72|376.32|379.05|376.65|378.72|376.32|0
1630004440000|2021-08-26 19:00:40|378.23|375.83|378.07|375.67|378.23|375.83|378.07|375.67|0
1630004450000|2021-08-26 19:00:50|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1630004460000|2021-08-26 19:01:00|378.4|376|378.23|375.83|378.4|376|378.23|375.83|0
1630004470000|2021-08-26 19:01:10|378.07|375.67|378.07|375.67|378.23|375.83|378.07|375.67|0
1630004490000|2021-08-26 19:01:30|377.91|375.51|377.91|375.51|377.91|375.51|377.91|375.51|0
1630004500000|2021-08-26 19:01:40|377.75|375.35|378.07|375.67|378.07|375.67|377.59|375.19|0
1630004510000|2021-08-26 19:01:50|377.91|375.51|377.91|375.51|377.91|375.51|377.59|375.19|0
1630004520000|2021-08-26 19:02:00|377.75|375.35|377.75|375.35|377.75|375.35|377.58|375.18|0
1630004530000|2021-08-26 19:02:10|377.58|375.18|377.91|375.51|377.91|375.51|377.58|375.18|0
1630004540000|2021-08-26 19:02:20|377.75|375.35|377.75|375.35|377.75|375.35|377.75|375.35|0
1630004550000|2021-08-26 19:02:30|377.91|375.51|377.75|375.35|377.91|375.51|377.75|375.35|0
1630004560000|2021-08-26 19:02:40|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1630004570000|2021-08-26 19:02:50|377.42|375.02|377.75|375.35|377.75|375.35|377.42|375.02|0
1630004580000|2021-08-26 19:03:00|377.58|375.18|377.75|375.35|377.75|375.35|377.58|375.18|0
1630004590000|2021-08-26 19:03:10|377.91|375.51|377.91|375.51|377.91|375.51|377.91|375.51|0
1630004600000|2021-08-26 19:03:20|377.58|375.18|377.58|375.18|377.75|375.35|377.58|375.18|0
1630004610000|2021-08-26 19:03:30|377.42|375.02|377.42|375.02|377.42|375.02|377.42|375.02|0
1630004620000|2021-08-26 19:03:40|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1630004630000|2021-08-26 19:03:50|377.75|375.35|377.75|375.35|377.91|375.51|377.75|375.35|0
1630004640000|2021-08-26 19:04:00|377.58|375.18|377.75|375.35|377.75|375.35|377.58|375.18|0
1630004650000|2021-08-26 19:04:10|377.58|375.18|377.75|375.35|377.75|375.35|377.58|375.18|0
1630004660000|2021-08-26 19:04:20|377.91|375.51|378.07|375.67|378.07|375.67|377.91|375.51|0
1630004670000|2021-08-26 19:04:30|378.23|375.83|378.23|375.83|378.39|375.99|378.23|375.83|0
1630004680000|2021-08-26 19:04:40|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1630004700000|2021-08-26 19:05:00|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1630004710000|2021-08-26 19:05:10|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1630004720000|2021-08-26 19:05:20|377.91|375.51|377.58|375.18|377.91|375.51|377.58|375.18|0
1630004730000|2021-08-26 19:05:30|377.75|375.35|377.75|375.35|377.75|375.35|377.75|375.35|0
1630004750000|2021-08-26 19:05:50|377.91|375.51|377.91|375.51|377.91|375.51|377.91|375.51|0
1630004760000|2021-08-26 19:06:00|377.75|375.35|377.91|375.51|377.91|375.51|377.58|375.18|0
1630004780000|2021-08-26 19:06:20|377.75|375.35|375.74|373.34|377.75|375.35|375.74|373.34|0
1630004790000|2021-08-26 19:06:30|378.21|375.81|377.89|375.49|378.21|375.81|377.89|375.49|0
1630004800000|2021-08-26 19:06:40|378.05|375.65|378.21|375.81|378.21|375.81|378.05|375.65|0
1630004810000|2021-08-26 19:06:50|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1630004820000|2021-08-26 19:07:00|377.73|375.33|377.89|375.49|377.89|375.49|377.73|375.33|0
1630004830000|2021-08-26 19:07:10|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1630004850000|2021-08-26 19:07:30|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1630004860000|2021-08-26 19:07:40|378.05|375.65|377.73|375.33|378.05|375.65|377.73|375.33|0
1630004880000|2021-08-26 19:08:00|377.4|375|377.4|375|377.56|375.16|377.4|375|0
1630004890000|2021-08-26 19:08:10|377.56|375.16|377.56|375.16|377.56|375.16|377.56|375.16|0
1630004900000|2021-08-26 19:08:20|377.4|375|377.56|375.16|377.56|375.16|377.4|375|0
1630004910000|2021-08-26 19:08:30|377.4|375|377.24|374.84|377.4|375|377.24|374.84|0
1630004920000|2021-08-26 19:08:40|377.08|374.68|376.92|374.52|377.08|374.68|376.92|374.52|0
1630004930000|2021-08-26 19:08:50|376.75|374.35|376.59|374.19|376.75|374.35|376.59|374.19|0
1630004940000|2021-08-26 19:09:00|376.43|374.03|376.27|373.87|376.43|374.03|376.27|373.87|0
1630004950000|2021-08-26 19:09:10|376.43|374.03|376.27|373.87|376.43|374.03|376.27|373.87|0
1630004960000|2021-08-26 19:09:20|376.43|374.03|376.27|373.87|376.59|374.19|376.27|373.87|0
1630004970000|2021-08-26 19:09:30|376.43|374.03|376.75|374.35|376.75|374.35|376.43|374.03|0
1630004980000|2021-08-26 19:09:40|376.59|374.19|377.24|374.84|377.24|374.84|376.59|374.19|0
1630004990000|2021-08-26 19:09:50|377.15|374.75|377.56|375.16|377.56|375.16|377.15|374.75|0
1630005000000|2021-08-26 19:10:00|377.89|375.49|377.72|375.32|377.89|375.49|377.56|375.16|0
1630005010000|2021-08-26 19:10:10|377.56|375.16|376.75|374.35|377.56|375.16|376.75|374.35|0
1630005020000|2021-08-26 19:10:20|376.43|374.03|376.75|374.35|376.75|374.35|376.43|374.03|0
1630005030000|2021-08-26 19:10:30|376.92|374.52|376.75|374.35|376.92|374.52|376.75|374.35|0
1630005040000|2021-08-26 19:10:40|376.92|374.52|376.59|374.19|376.92|374.52|376.59|374.19|0
1630005050000|2021-08-26 19:10:50|376.75|374.35|376.43|374.03|376.75|374.35|376.43|374.03|0
1630005060000|2021-08-26 19:11:00|376.27|373.87|376.27|373.87|376.43|374.03|376.27|373.87|0
1630005070000|2021-08-26 19:11:10|376.43|374.03|376.27|373.87|376.59|374.19|376.27|373.87|0
1630005080000|2021-08-26 19:11:20|376.43|374.03|376.27|373.87|376.59|374.19|376.27|373.87|0
1630005090000|2021-08-26 19:11:30|376.43|374.03|376.43|374.03|376.43|374.03|376.27|373.87|0
1630005100000|2021-08-26 19:11:40|376.59|374.19|377.08|374.68|377.08|374.68|376.59|374.19|0
1630005110000|2021-08-26 19:11:50|376.91|374.51|376.91|374.51|376.91|374.51|376.91|374.51|0
1630005120000|2021-08-26 19:12:00|376.75|374.35|376.75|374.35|376.91|374.51|376.75|374.35|0
1630005130000|2021-08-26 19:12:10|376.91|374.51|376.91|374.51|376.91|374.51|376.75|374.35|0
1630005140000|2021-08-26 19:12:20|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1630005150000|2021-08-26 19:12:30|377.24|374.84|377.72|375.32|377.72|375.32|377.24|374.84|0
1630005160000|2021-08-26 19:12:40|378.05|375.65|377.88|375.48|378.05|375.65|377.88|375.48|0
1630005170000|2021-08-26 19:12:50|378.05|375.65|378.21|375.81|378.21|375.81|378.05|375.65|0
1630005180000|2021-08-26 19:13:00|378.05|375.65|377.88|375.48|378.05|375.65|377.88|375.48|0
1630005190000|2021-08-26 19:13:10|378.05|375.65|377.72|375.32|378.05|375.65|377.72|375.32|0
1630005200000|2021-08-26 19:13:20|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1630005210000|2021-08-26 19:13:30|377.4|375|377.4|375|377.4|375|377.4|375|0
1630005220000|2021-08-26 19:13:40|377.08|374.68|377.4|375|377.4|375|377.08|374.68|0
1630005230000|2021-08-26 19:13:50|377.24|374.84|377.08|374.68|377.24|374.84|377.08|374.68|0
1630005240000|2021-08-26 19:14:00|377.4|375|377.08|374.68|377.4|375|377.08|374.68|0
1630005250000|2021-08-26 19:14:10|377.24|374.84|377.4|375|377.4|375|377.08|374.68|0
1630005260000|2021-08-26 19:14:20|377.24|374.84|377.56|375.16|377.56|375.16|377.24|374.84|0
1630005270000|2021-08-26 19:14:30|377.4|375|377.56|375.16|377.56|375.16|377.4|375|0
1630005280000|2021-08-26 19:14:40|377.72|375.32|377.72|375.32|377.72|375.32|377.72|375.32|0
1630005290000|2021-08-26 19:14:50|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1630005300000|2021-08-26 19:15:00|377.72|375.32|377.56|375.16|377.72|375.32|377.56|375.16|0
1630005310000|2021-08-26 19:15:10|377.88|375.48|377.56|375.16|377.88|375.48|377.56|375.16|0
1630005320000|2021-08-26 19:15:20|377.4|375|377.24|374.84|377.4|375|377.24|374.84|0
1630005330000|2021-08-26 19:15:30|377.07|374.67|377.07|374.67|377.24|374.84|376.91|374.51|0
1630005340000|2021-08-26 19:15:40|377.24|374.84|377.24|374.84|377.24|374.84|377.07|374.67|0
1630005350000|2021-08-26 19:15:50|377.4|375|377.4|375|377.4|375|377.4|375|0
1630005360000|2021-08-26 19:16:00|377.24|374.84|377.72|375.32|377.72|375.32|377.24|374.84|0
1630005370000|2021-08-26 19:16:10|377.56|375.16|378.05|375.65|378.05|375.65|377.56|375.16|0
1630005380000|2021-08-26 19:16:20|377.88|375.48|377.88|375.48|378.05|375.65|377.88|375.48|0
1630005390000|2021-08-26 19:16:30|378.05|375.65|378.21|375.81|378.21|375.81|378.05|375.65|0
1630005400000|2021-08-26 19:16:40|378.04|375.64|378.37|375.97|378.37|375.97|378.04|375.64|0
1630005410000|2021-08-26 19:16:50|378.53|376.13|378.85|376.45|379.02|376.62|378.53|376.13|0
1630005420000|2021-08-26 19:17:00|379.02|376.62|379.18|376.78|379.18|376.78|379.02|376.62|0
1630005430000|2021-08-26 19:17:10|379.34|376.94|379.18|376.78|379.34|376.94|379.18|376.78|0
1630005440000|2021-08-26 19:17:20|379.34|376.94|379.34|376.94|379.34|376.94|379.34|376.94|0
1630005450000|2021-08-26 19:17:30|379.18|376.78|379.5|377.1|379.5|377.1|379.18|376.78|0
1630005460000|2021-08-26 19:17:40|379.67|377.27|379.34|376.94|379.67|377.27|379.34|376.94|0
1630005470000|2021-08-26 19:17:50|379.5|377.1|379.34|376.94|379.5|377.1|379.34|376.94|0
1630005490000|2021-08-26 19:18:10|379.18|376.78|379.5|377.1|379.5|377.1|379.18|376.78|0
1630005500000|2021-08-26 19:18:20|379.66|377.26|379.99|377.59|379.99|377.59|379.66|377.26|0
1630005510000|2021-08-26 19:18:30|380.15|377.75|380.48|378.08|380.48|378.08|380.15|377.75|0
1630005530000|2021-08-26 19:18:50|380.64|378.24|380.64|378.24|380.8|378.4|380.64|378.24|0
1630005540000|2021-08-26 19:19:00|380.31|377.91|380.31|377.91|380.48|378.08|380.31|377.91|0
1630005550000|2021-08-26 19:19:10|380.48|378.08|380.48|378.08|380.8|378.4|380.48|378.08|0
1630005560000|2021-08-26 19:19:20|380.8|378.4|380.8|378.4|380.8|378.4|380.64|378.24|0
1630005570000|2021-08-26 19:19:30|380.96|378.56|380.8|378.4|380.96|378.56|380.8|378.4|0
1630005580000|2021-08-26 19:19:40|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1630005590000|2021-08-26 19:19:50|381.13|378.73|380.96|378.56|381.13|378.73|380.8|378.4|0
1630005600000|2021-08-26 19:20:00|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1630005610000|2021-08-26 19:20:10|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1630005620000|2021-08-26 19:20:20|381.29|378.89|380.48|378.08|381.29|378.89|380.48|378.08|0
1630005630000|2021-08-26 19:20:30|380.64|378.24|380.48|378.08|380.8|378.4|380.48|378.08|0
1630005640000|2021-08-26 19:20:40|380.31|377.91|380.31|377.91|380.48|378.08|380.31|377.91|0
1630005650000|2021-08-26 19:20:50|380.15|377.75|380.31|377.91|380.31|377.91|380.15|377.75|0
1630005660000|2021-08-26 19:21:00|380.15|377.75|380.31|377.91|380.31|377.91|380.15|377.75|0
1630005670000|2021-08-26 19:21:10|379.99|377.59|379.83|377.43|379.99|377.59|379.83|377.43|0
1630005680000|2021-08-26 19:21:20|379.99|377.59|379.99|377.59|379.99|377.59|379.83|377.43|0
1630005690000|2021-08-26 19:21:30|379.83|377.43|379.66|377.26|379.83|377.43|379.66|377.26|0
1630005700000|2021-08-26 19:21:40|379.83|377.43|379.83|377.43|379.83|377.43|379.66|377.26|0
1630005710000|2021-08-26 19:21:50|379.66|377.26|379.5|377.1|379.66|377.26|379.5|377.1|0
1630005720000|2021-08-26 19:22:00|379.34|376.94|379.34|376.94|379.42|377.02|379.34|376.94|0
1630005730000|2021-08-26 19:22:10|379.5|377.1|379.66|377.26|379.66|377.26|379.5|377.1|0
1630005740000|2021-08-26 19:22:20|379.5|377.1|379.5|377.1|379.66|377.26|379.34|376.94|0
1630005750000|2021-08-26 19:22:30|379.34|376.94|379.66|377.26|379.66|377.26|379.34|376.94|0
1630005760000|2021-08-26 19:22:40|379.5|377.1|379.83|377.43|379.83|377.43|379.5|377.1|0
1630005770000|2021-08-26 19:22:50|379.66|377.26|379.83|377.43|379.83|377.43|379.66|377.26|0
1630005780000|2021-08-26 19:23:00|379.82|377.42|379.66|377.26|379.99|377.59|379.66|377.26|0
1630005790000|2021-08-26 19:23:10|379.5|377.1|379.5|377.1|379.66|377.26|379.5|377.1|0
1630005800000|2021-08-26 19:23:20|379.34|376.94|379.5|377.1|379.5|377.1|379.34|376.94|0
1630005810000|2021-08-26 19:23:30|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1630005820000|2021-08-26 19:23:40|379.82|377.42|380.15|377.75|380.15|377.75|379.82|377.42|0
1630005830000|2021-08-26 19:23:50|379.99|377.59|379.82|377.42|379.99|377.59|379.82|377.42|0
1630005840000|2021-08-26 19:24:00|379.99|377.59|379.99|377.59|379.99|377.59|379.9|377.5|0
1630005850000|2021-08-26 19:24:10|379.82|377.42|379.99|377.59|379.99|377.59|379.66|377.26|0
1630005860000|2021-08-26 19:24:20|380.15|377.75|379.99|377.59|380.15|377.75|379.99|377.59|0
1630005870000|2021-08-26 19:24:30|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1630005880000|2021-08-26 19:24:40|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1630005890000|2021-08-26 19:24:50|379.82|377.42|379.66|377.26|379.82|377.42|379.66|377.26|0
1630005900000|2021-08-26 19:25:00|379.5|377.1|379.5|377.1|379.66|377.26|379.5|377.1|0
1630005910000|2021-08-26 19:25:10|379.66|377.26|379.66|377.26|379.66|377.26|379.5|377.1|0
1630005920000|2021-08-26 19:25:20|379.5|377.1|379.34|376.94|379.5|377.1|379.34|376.94|0
1630005930000|2021-08-26 19:25:30|379.5|377.1|379.66|377.26|379.66|377.26|379.5|377.1|0
1630005940000|2021-08-26 19:25:40|379.5|377.1|379.18|376.78|379.5|377.1|379.18|376.78|0
1630005950000|2021-08-26 19:25:50|379.01|376.61|379.01|376.61|379.01|376.61|379.01|376.61|0
1630005960000|2021-08-26 19:26:00|378.85|376.45|378.69|376.29|378.85|376.45|378.69|376.29|0
1630005970000|2021-08-26 19:26:10|378.85|376.45|379.01|376.61|379.01|376.61|378.85|376.45|0
1630005980000|2021-08-26 19:26:20|378.85|376.45|378.53|376.13|378.85|376.45|378.53|376.13|0
1630005990000|2021-08-26 19:26:30|378.36|375.96|378.2|375.8|378.36|375.96|377.88|375.48|0
1630006000000|2021-08-26 19:26:40|378.04|375.64|378.04|375.64|378.2|375.8|378.04|375.64|0
1630006010000|2021-08-26 19:26:50|378.2|375.8|377.88|375.48|378.2|375.8|377.88|375.48|0
1630006020000|2021-08-26 19:27:00|378.04|375.64|378.2|375.8|378.2|375.8|378.04|375.64|0
1630006030000|2021-08-26 19:27:10|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1630006040000|2021-08-26 19:27:20|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1630006050000|2021-08-26 19:27:30|378.53|376.13|378.69|376.29|378.69|376.29|378.53|376.13|0
1630006060000|2021-08-26 19:27:40|379.01|376.61|379.41|377.01|379.41|377.01|379.01|376.61|0
1630006070000|2021-08-26 19:27:50|379.66|377.26|379.5|377.1|379.66|377.26|379.5|377.1|0
1630006080000|2021-08-26 19:28:00|379.34|376.94|379.01|376.61|379.34|376.94|379.01|376.61|0
1630006090000|2021-08-26 19:28:10|378.85|376.45|378.53|376.13|378.85|376.45|378.53|376.13|0
1630006100000|2021-08-26 19:28:20|378.69|376.29|378.36|375.96|378.69|376.29|378.36|375.96|0
1630006110000|2021-08-26 19:28:30|378.53|376.13|378.2|375.8|378.53|376.13|378.2|375.8|0
1630006120000|2021-08-26 19:28:40|378.53|376.13|378.69|376.29|378.69|376.29|378.53|376.13|0
1630006130000|2021-08-26 19:28:50|378.85|376.45|378.69|376.29|379.17|376.77|378.69|376.29|0
1630006140000|2021-08-26 19:29:00|378.53|376.13|378.53|376.13|378.69|376.29|378.53|376.13|0
1630006150000|2021-08-26 19:29:10|378.69|376.29|378.85|376.45|379.01|376.61|378.69|376.29|0
1630006160000|2021-08-26 19:29:20|379.01|376.61|379.17|376.77|379.34|376.94|379.01|376.61|0
1630006170000|2021-08-26 19:29:30|379.34|376.94|379.17|376.77|379.34|376.94|379.17|376.77|0
1630006180000|2021-08-26 19:29:40|379.01|376.61|378.85|376.45|379.01|376.61|378.85|376.45|0
1630006190000|2021-08-26 19:29:50|379.01|376.61|379.01|376.61|379.17|376.77|379.01|376.61|0
1630006200000|2021-08-26 19:30:00|378.85|376.45|379.01|376.61|379.01|376.61|378.85|376.45|0
1630006210000|2021-08-26 19:30:10|379.17|376.77|379.5|377.1|379.82|377.42|379.17|376.77|0
1630006220000|2021-08-26 19:30:20|379.66|377.26|379.66|377.26|379.66|377.26|379.5|377.1|0
1630006230000|2021-08-26 19:30:30|379.82|377.42|379.9|377.5|379.98|377.58|379.82|377.42|0
1630006240000|2021-08-26 19:30:40|379.98|377.58|380.47|378.07|380.47|378.07|379.98|377.58|0
1630006250000|2021-08-26 19:30:50|380.31|377.91|380.31|377.91|380.47|378.07|380.31|377.91|0
1630006260000|2021-08-26 19:31:00|380.15|377.75|379.66|377.26|380.15|377.75|379.66|377.26|0
1630006270000|2021-08-26 19:31:10|379.82|377.42|379.5|377.1|379.82|377.42|379.5|377.1|0
1630006280000|2021-08-26 19:31:20|379.66|377.26|379.5|377.1|379.66|377.26|379.33|376.93|0
1630006290000|2021-08-26 19:31:30|379.33|376.93|379.66|377.26|379.66|377.26|379.33|376.93|0
1630006300000|2021-08-26 19:31:40|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1630006310000|2021-08-26 19:31:50|379.33|376.93|379.5|377.1|379.5|377.1|379.33|376.93|0
1630006320000|2021-08-26 19:32:00|379.66|377.26|379.98|377.58|379.98|377.58|379.66|377.26|0
1630006330000|2021-08-26 19:32:10|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1630006340000|2021-08-26 19:32:20|379.98|377.58|379.82|377.42|379.98|377.58|379.82|377.42|0
1630006350000|2021-08-26 19:32:30|379.66|377.26|379.5|377.1|379.66|377.26|379.5|377.1|0
1630006360000|2021-08-26 19:32:40|379.33|376.93|379.5|377.1|379.5|377.1|379.33|376.93|0
1630006370000|2021-08-26 19:32:50|379.66|377.26|379.5|377.1|379.66|377.26|379.5|377.1|0
1630006380000|2021-08-26 19:33:00|379.17|376.77|379.01|376.61|379.17|376.77|379.01|376.61|0
1630006390000|2021-08-26 19:33:10|378.85|376.45|379.01|376.61|379.01|376.61|378.85|376.45|0
1630006400000|2021-08-26 19:33:20|379.17|376.77|379.01|376.61|379.17|376.77|379.01|376.61|0
1630006410000|2021-08-26 19:33:30|378.85|376.45|379.01|376.61|379.01|376.61|378.85|376.45|0
1630006420000|2021-08-26 19:33:40|378.85|376.45|379.01|376.61|379.01|376.61|378.85|376.45|0
1630006430000|2021-08-26 19:33:50|378.85|376.45|378.85|376.45|379.01|376.61|378.85|376.45|0
1630006440000|2021-08-26 19:34:00|378.69|376.29|379.01|376.61|379.01|376.61|378.69|376.29|0
1630006450000|2021-08-26 19:34:10|379.33|376.93|379.5|377.1|379.5|377.1|379.33|376.93|0
1630006460000|2021-08-26 19:34:20|379.17|376.77|379.33|376.93|379.33|376.93|379.17|376.77|0
1630006470000|2021-08-26 19:34:30|379.01|376.61|379.01|376.61|379.01|376.61|379.01|376.61|0
1630006480000|2021-08-26 19:34:40|379.17|376.77|379.33|376.93|379.33|376.93|379.17|376.77|0
1630006490000|2021-08-26 19:34:50|379.5|377.1|379.66|377.26|379.66|377.26|379.5|377.1|0
1630006500000|2021-08-26 19:35:00|379.98|377.58|379.98|377.58|380.14|377.74|379.98|377.58|0
1630006510000|2021-08-26 19:35:10|380.14|377.74|379.98|377.58|380.14|377.74|379.98|377.58|0
1630006520000|2021-08-26 19:35:20|379.82|377.42|379.66|377.26|379.82|377.42|379.66|377.26|0
1630006530000|2021-08-26 19:35:30|379.98|377.58|380.14|377.74|380.14|377.74|379.98|377.58|0
1630006540000|2021-08-26 19:35:40|380.47|378.07|380.47|378.07|380.47|378.07|380.47|378.07|0
1630006550000|2021-08-26 19:35:50|380.63|378.23|380.79|378.39|380.79|378.39|380.63|378.23|0
1630006560000|2021-08-26 19:36:00|380.96|378.56|380.63|378.23|380.96|378.56|380.63|378.23|0
1630006570000|2021-08-26 19:36:10|380.47|378.07|380.63|378.23|380.79|378.39|380.47|378.07|0
1630006580000|2021-08-26 19:36:20|380.79|378.39|380.96|378.56|380.96|378.56|380.79|378.39|0
1630006590000|2021-08-26 19:36:30|381.12|378.72|380.79|378.39|381.12|378.72|380.79|378.39|0
1630006600000|2021-08-26 19:36:40|380.96|378.56|380.96|378.56|381.12|378.72|380.96|378.56|0
1630006610000|2021-08-26 19:36:50|381.12|378.72|381.12|378.72|381.28|378.88|381.12|378.72|0
1630006620000|2021-08-26 19:37:00|381.28|378.88|381.12|378.72|381.28|378.88|380.96|378.56|0
1630006630000|2021-08-26 19:37:10|380.96|378.56|381.12|378.72|381.28|378.88|380.96|378.56|0
1630006640000|2021-08-26 19:37:20|381.28|378.88|380.79|378.39|381.28|378.88|380.79|378.39|0
1630006650000|2021-08-26 19:37:30|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1630006660000|2021-08-26 19:37:40|380.79|378.39|380.63|378.23|380.79|378.39|380.63|378.23|0
1630006670000|2021-08-26 19:37:50|380.31|377.91|379.98|377.58|380.31|377.91|379.98|377.58|0
1630006680000|2021-08-26 19:38:00|379.66|377.26|379.66|377.26|379.66|377.26|379.49|377.09|0
1630006690000|2021-08-26 19:38:10|379.49|377.09|379.49|377.09|379.66|377.26|379.49|377.09|0
1630006700000|2021-08-26 19:38:20|379.33|376.93|379.17|376.77|379.33|376.93|379.17|376.77|0
1630006710000|2021-08-26 19:38:30|378.68|376.28|378.52|376.12|378.68|376.28|378.36|375.96|0
1630006720000|2021-08-26 19:38:40|378.68|376.28|378.68|376.28|378.85|376.45|378.52|376.12|0
1630006730000|2021-08-26 19:38:50|378.85|376.45|378.85|376.45|378.85|376.45|378.68|376.28|0
1630006740000|2021-08-26 19:39:00|378.68|376.28|378.36|375.96|378.68|376.28|378.36|375.96|0
1630006750000|2021-08-26 19:39:10|378.2|375.8|378.04|375.64|378.36|375.96|378.04|375.64|0
1630006760000|2021-08-26 19:39:20|378.2|375.8|378.36|375.96|378.36|375.96|378.2|375.8|0
1630006770000|2021-08-26 19:39:30|378.52|376.12|378.36|375.96|378.68|376.28|378.36|375.96|0
1630006780000|2021-08-26 19:39:40|378.2|375.8|378.52|376.12|378.52|376.12|378.2|375.8|0
1630006790000|2021-08-26 19:39:50|378.68|376.28|378.52|376.12|378.68|376.28|378.52|376.12|0
1630006800000|2021-08-26 19:40:00|378.84|376.44|379.33|376.93|379.33|376.93|378.84|376.44|0
1630006810000|2021-08-26 19:40:10|379.17|376.77|379.33|376.93|379.33|376.93|379.17|376.77|0
1630006820000|2021-08-26 19:40:20|379.17|376.77|379.49|377.09|379.49|377.09|379.17|376.77|0
1630006830000|2021-08-26 19:40:30|379.66|377.26|379.17|376.77|379.66|377.26|379.17|376.77|0
1630006840000|2021-08-26 19:40:40|379.33|376.93|379.66|377.26|379.66|377.26|379.33|376.93|0
1630006850000|2021-08-26 19:40:50|379.49|377.09|379.33|376.93|379.49|377.09|379.33|376.93|0
1630006870000|2021-08-26 19:41:10|379.17|376.77|379.49|377.09|379.49|377.09|379.17|376.77|0
1630006880000|2021-08-26 19:41:20|379.65|377.25|379.98|377.58|379.98|377.58|379.65|377.25|0
1630006890000|2021-08-26 19:41:30|380.14|377.74|380.63|378.23|380.63|378.23|380.14|377.74|0
1630006900000|2021-08-26 19:41:40|380.47|378.07|380.63|378.23|380.63|378.23|380.47|378.07|0
1630006910000|2021-08-26 19:41:50|380.47|378.07|380.79|378.39|380.79|378.39|380.47|378.07|0
1630006920000|2021-08-26 19:42:00|381.28|378.88|381.12|378.72|381.28|378.88|381.12|378.72|0
1630006930000|2021-08-26 19:42:10|381.28|378.88|381.28|378.88|381.28|378.88|381.12|378.72|0
1630006940000|2021-08-26 19:42:20|380.95|378.55|380.95|378.55|380.95|378.55|380.79|378.39|0
1630006950000|2021-08-26 19:42:30|380.79|378.39|380.47|378.07|380.95|378.55|380.47|378.07|0
1630006960000|2021-08-26 19:42:40|380.3|377.9|379.98|377.58|380.3|377.9|379.98|377.58|0
1630006970000|2021-08-26 19:42:50|380.14|377.74|379.98|377.58|380.14|377.74|379.98|377.58|0
1630006980000|2021-08-26 19:43:00|380.14|377.74|379.82|377.42|380.14|377.74|379.82|377.42|0
1630006990000|2021-08-26 19:43:10|379.65|377.25|379.33|376.93|379.65|377.25|379.33|376.93|0
1630007000000|2021-08-26 19:43:20|379.17|376.77|379.17|376.77|379.33|376.93|379.17|376.77|0
1630007010000|2021-08-26 19:43:30|379.08|376.68|378.84|376.44|379.08|376.68|378.84|376.44|0
1630007020000|2021-08-26 19:43:40|378.68|376.28|378.52|376.12|378.68|376.28|378.52|376.12|0
1630007030000|2021-08-26 19:43:50|378.36|375.96|378.2|375.8|378.36|375.96|378.2|375.8|0
1630007040000|2021-08-26 19:44:00|378.03|375.63|378.03|375.63|378.03|375.63|377.55|375.15|0
1630007050000|2021-08-26 19:44:10|378.2|375.8|378.2|375.8|378.2|375.8|378.03|375.63|0
1630007060000|2021-08-26 19:44:20|378.36|375.96|378.52|376.12|378.52|376.12|378.36|375.96|0
1630007070000|2021-08-26 19:44:30|378.36|375.96|378.19|375.79|378.36|375.96|378.19|375.79|0
1630007080000|2021-08-26 19:44:40|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1630007090000|2021-08-26 19:44:50|378.52|376.12|378.19|375.79|378.52|376.12|378.19|375.79|0
1630007100000|2021-08-26 19:45:00|378.36|375.96|377.87|375.47|378.36|375.96|377.87|375.47|0
1630007110000|2021-08-26 19:45:10|377.71|375.31|377.55|375.15|377.87|375.47|377.55|375.15|0
1630007120000|2021-08-26 19:45:20|377.39|374.99|377.55|375.15|377.55|375.15|377.39|374.99|0
1630007130000|2021-08-26 19:45:30|377.22|374.82|377.06|374.66|377.22|374.82|377.06|374.66|0
1630007140000|2021-08-26 19:45:40|376.74|374.34|377.22|374.82|377.22|374.82|376.74|374.34|0
1630007150000|2021-08-26 19:45:50|377.39|374.99|377.87|375.47|377.87|375.47|377.39|374.99|0
1630007160000|2021-08-26 19:46:00|378.19|375.79|378.19|375.79|378.19|375.79|378.03|375.63|0
1630007170000|2021-08-26 19:46:10|378.11|375.71|377.71|375.31|378.11|375.71|377.71|375.31|0
1630007180000|2021-08-26 19:46:20|377.87|375.47|378.03|375.63|378.03|375.63|377.87|375.47|0
1630007190000|2021-08-26 19:46:30|378.36|375.96|378.03|375.63|378.36|375.96|378.03|375.63|0
1630007200000|2021-08-26 19:46:40|377.87|375.47|378.36|375.96|378.36|375.96|377.87|375.47|0
1630007210000|2021-08-26 19:46:50|378.19|375.79|378.03|375.63|378.19|375.79|378.03|375.63|0
1630007220000|2021-08-26 19:47:00|377.87|375.47|378.03|375.63|378.03|375.63|377.87|375.47|0
1630007230000|2021-08-26 19:47:10|378.19|375.79|378.36|375.96|378.36|375.96|378.19|375.79|0
1630007240000|2021-08-26 19:47:20|378.68|376.28|379.17|376.77|379.17|376.77|378.68|376.28|0
1630007250000|2021-08-26 19:47:30|379.49|377.09|379.33|376.93|379.49|377.09|379.17|376.77|0
1630007260000|2021-08-26 19:47:40|379.49|377.09|379.49|377.09|379.65|377.25|379.49|377.09|0
1630007270000|2021-08-26 19:47:50|379.65|377.25|379.65|377.25|379.81|377.41|379.65|377.25|0
1630007280000|2021-08-26 19:48:00|379.81|377.41|379.33|376.93|379.81|377.41|379.33|376.93|0
1630007290000|2021-08-26 19:48:10|379.17|376.77|379|376.6|379.17|376.77|379|376.6|0
1630007300000|2021-08-26 19:48:20|378.84|376.44|378.84|376.44|379|376.6|378.84|376.44|0
1630007310000|2021-08-26 19:48:30|378.68|376.28|379.17|376.77|379.17|376.77|378.68|376.28|0
1630007320000|2021-08-26 19:48:40|379|376.6|378.92|376.52|379|376.6|378.92|376.52|0
1630007330000|2021-08-26 19:48:50|378.68|376.28|379|376.6|379|376.6|378.68|376.28|0
1630007340000|2021-08-26 19:49:00|379.33|376.93|379.33|376.93|379.33|376.93|379.33|376.93|0
1630007350000|2021-08-26 19:49:10|379.49|377.09|379.33|376.93|379.49|377.09|379.33|376.93|0
1630007360000|2021-08-26 19:49:20|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1630007380000|2021-08-26 19:49:40|379.33|376.93|379.33|376.93|379.33|376.93|379.16|376.76|0
1630007390000|2021-08-26 19:49:50|379.16|376.76|378.84|376.44|379.16|376.76|378.84|376.44|0
1630007400000|2021-08-26 19:50:00|379|376.6|379.81|377.41|379.81|377.41|379|376.6|0
1630007410000|2021-08-26 19:50:10|380.3|377.9|380.14|377.74|380.3|377.9|380.14|377.74|0
1630007420000|2021-08-26 19:50:20|379.81|377.41|379.81|377.41|379.98|377.58|379.81|377.41|0
1630007430000|2021-08-26 19:50:30|379.65|377.25|379.65|377.25|379.65|377.25|379.49|377.09|0
1630007440000|2021-08-26 19:50:40|379.49|377.09|379.49|377.09|379.49|377.09|379.33|376.93|0
1630007450000|2021-08-26 19:50:50|379.65|377.25|379.65|377.25|379.98|377.58|379.65|377.25|0
1630007460000|2021-08-26 19:51:00|379.16|376.76|379.16|376.76|379.33|376.93|379.16|376.76|0
1630007470000|2021-08-26 19:51:10|378.84|376.44|378.52|376.12|378.84|376.44|378.52|376.12|0
1630007480000|2021-08-26 19:51:20|378.68|376.28|378.35|375.95|378.68|376.28|378.19|375.79|0
1630007490000|2021-08-26 19:51:30|378.19|375.79|378.35|375.95|378.35|375.95|378.19|375.79|0
1630007500000|2021-08-26 19:51:40|378.03|375.63|378.35|375.95|378.35|375.95|378.03|375.63|0
1630007510000|2021-08-26 19:51:50|378.52|376.12|378.35|375.95|378.52|376.12|378.19|375.79|0
1630007520000|2021-08-26 19:52:00|378.68|376.28|378.35|375.95|378.68|376.28|378.35|375.95|0
1630007530000|2021-08-26 19:52:10|378.52|376.12|378.19|375.79|378.68|376.28|378.19|375.79|0
1630007540000|2021-08-26 19:52:20|378.35|375.95|378.52|376.12|378.52|376.12|378.35|375.95|0
1630007550000|2021-08-26 19:52:30|378.35|375.95|378.03|375.63|378.35|375.95|378.03|375.63|0
1630007560000|2021-08-26 19:52:40|378.19|375.79|378.03|375.63|378.19|375.79|378.03|375.63|0
1630007570000|2021-08-26 19:52:50|378.19|375.79|378.35|375.95|378.35|375.95|378.19|375.79|0
1630007580000|2021-08-26 19:53:00|378.19|375.79|378.35|375.95|378.35|375.95|378.19|375.79|0
1630007590000|2021-08-26 19:53:10|378.19|375.79|378.19|375.79|378.35|375.95|378.03|375.63|0
1630007600000|2021-08-26 19:53:20|378.52|376.12|378.52|376.12|378.68|376.28|378.52|376.12|0
1630007610000|2021-08-26 19:53:30|378.84|376.44|379|376.6|379|376.6|378.84|376.44|0
1630007620000|2021-08-26 19:53:40|378.68|376.28|378.51|376.11|378.68|376.28|378.51|376.11|0
1630007630000|2021-08-26 19:53:50|378.68|376.28|378.68|376.28|378.68|376.28|378.68|376.28|0
1630007640000|2021-08-26 19:54:00|378.84|376.44|379.16|376.76|379.16|376.76|378.84|376.44|0
1630007650000|2021-08-26 19:54:10|379|376.6|379.32|376.92|379.32|376.92|379|376.6|0
1630007660000|2021-08-26 19:54:20|379.49|377.09|379.32|376.92|379.49|377.09|379.32|376.92|0
1630007670000|2021-08-26 19:54:30|379.16|376.76|378.68|376.28|379.16|376.76|378.68|376.28|0
1630007680000|2021-08-26 19:54:40|379.16|376.76|379.49|377.09|379.49|377.09|379.16|376.76|0
1630007690000|2021-08-26 19:54:50|378.84|376.44|378.68|376.28|378.84|376.44|378.68|376.28|0
1630007700000|2021-08-26 19:55:00|378.35|375.95|378.51|376.11|378.51|376.11|378.35|375.95|0
1630007710000|2021-08-26 19:55:10|378.35|375.95|378.51|376.11|378.51|376.11|378.19|375.79|0
1630007720000|2021-08-26 19:55:20|378.68|376.28|378.35|375.95|378.68|376.28|378.35|375.95|0
1630007730000|2021-08-26 19:55:30|378.19|375.79|378.51|376.11|378.51|376.11|378.19|375.79|0
1630007740000|2021-08-26 19:55:40|378.68|376.28|379|376.6|379.16|376.76|378.68|376.28|0
1630007750000|2021-08-26 19:55:50|379.16|376.76|379.16|376.76|379.32|376.92|379.16|376.76|0
1630007760000|2021-08-26 19:56:00|379.32|376.92|378.84|376.44|379.32|376.92|378.84|376.44|0
1630007770000|2021-08-26 19:56:10|379.16|376.76|378.68|376.28|379.16|376.76|378.68|376.28|0
1630007780000|2021-08-26 19:56:20|378.51|376.11|378.35|375.95|378.51|376.11|378.35|375.95|0
1630007790000|2021-08-26 19:56:30|378.51|376.11|378.35|375.95|378.51|376.11|378.35|375.95|0
1630007800000|2021-08-26 19:56:40|378.19|375.79|378.35|375.95|378.35|375.95|378.19|375.79|0
1630007810000|2021-08-26 19:56:50|378.51|376.11|378.51|376.11|378.68|376.28|378.51|376.11|0
1630007820000|2021-08-26 19:57:00|378.35|375.95|378.19|375.79|378.35|375.95|378.03|375.63|0
1630007830000|2021-08-26 19:57:10|378.03|375.63|378.19|375.79|378.19|375.79|378.03|375.63|0
1630007840000|2021-08-26 19:57:20|378.35|375.95|378.35|375.95|378.35|375.95|378.35|375.95|0
1630007850000|2021-08-26 19:57:30|378.19|375.79|378.35|375.95|378.35|375.95|378.19|375.79|0
1630007860000|2021-08-26 19:57:40|378.51|376.11|378.19|375.79|378.51|376.11|378.19|375.79|0
1630007870000|2021-08-26 19:57:50|378.35|375.95|378.19|375.79|378.35|375.95|378.03|375.63|0
1630007880000|2021-08-26 19:58:00|377.87|375.47|377.7|375.3|377.87|375.47|377.7|375.3|0
1630007890000|2021-08-26 19:58:10|377.87|375.47|378.03|375.63|378.03|375.63|377.7|375.3|0
1630007900000|2021-08-26 19:58:20|378.19|375.79|378.03|375.63|378.35|375.95|378.03|375.63|0
1630007910000|2021-08-26 19:58:30|377.87|375.47|377.87|375.47|378.03|375.63|377.87|375.47|0
1630007920000|2021-08-26 19:58:40|377.7|375.3|377.54|375.14|377.7|375.3|377.54|375.14|0
1630007930000|2021-08-26 19:58:50|377.22|374.82|377.38|374.98|377.38|374.98|377.22|374.82|0
1630007940000|2021-08-26 19:59:00|377.22|374.82|377.38|374.98|377.38|374.98|377.22|374.82|0
1630007950000|2021-08-26 19:59:10|377.22|374.82|377.06|374.66|377.38|374.98|377.06|374.66|0
1630007960000|2021-08-26 19:59:20|377.22|374.82|377.06|374.66|377.22|374.82|376.89|374.49|0
1630007970000|2021-08-26 19:59:30|377.22|374.82|377.06|374.66|377.22|374.82|377.06|374.66|0
1630007980000|2021-08-26 19:59:40|377.22|374.82|377.54|375.14|377.7|375.3|377.22|374.82|0
1630007990000|2021-08-26 19:59:50|377.22|374.82|376.89|374.49|377.22|374.82|376.89|374.49|0
1630008000000|2021-08-26 20:00:00|376.73|374.33|377.22|374.82|377.7|375.3|376.73|374.33|0
1630008010000|2021-08-26 20:00:10|377.38|374.98|377.06|374.66|377.38|374.98|377.06|374.66|0
1630008020000|2021-08-26 20:00:20|377.22|374.82|377.38|374.98|377.38|374.98|377.06|374.66|0
1630008030000|2021-08-26 20:00:30|377.54|375.14|378.19|375.79|378.19|375.79|377.54|375.14|0
1630008040000|2021-08-26 20:00:40|378.03|375.63|378.03|375.63|378.03|375.63|377.7|375.3|0
1630008050000|2021-08-26 20:00:50|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1630008060000|2021-08-26 20:01:00|378.35|375.95|378.35|375.95|378.35|375.95|378.19|375.79|0
1630008070000|2021-08-26 20:01:10|378.51|376.11|378.35|375.95|378.51|376.11|378.35|375.95|0
1630008080000|2021-08-26 20:01:20|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1630008090000|2021-08-26 20:01:30|378.35|375.95|378.51|376.11|378.51|376.11|378.35|375.95|0
1630008100000|2021-08-26 20:01:40|378.35|375.95|378.35|375.95|378.35|375.95|378.35|375.95|0
1630008110000|2021-08-26 20:01:50|378.19|375.79|378.35|375.95|378.35|375.95|378.19|375.79|0
1630008130000|2021-08-26 20:02:10|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1630008140000|2021-08-26 20:02:20|378.35|375.95|378.35|375.95|378.35|375.95|378.35|375.95|0
1630008150000|2021-08-26 20:02:30|378.19|375.79|378.35|375.95|378.35|375.95|378.19|375.79|0
1630008160000|2021-08-26 20:02:40|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1630008180000|2021-08-26 20:03:00|378.35|375.95|378.35|375.95|378.35|375.95|378.19|375.79|0
1630008220000|2021-08-26 20:03:40|378.19|375.79|378.19|375.79|378.35|375.95|378.19|375.79|0
1630008310000|2021-08-26 20:05:10|378.35|375.95|378.35|375.95|378.35|375.95|378.35|375.95|0
1630008320000|2021-08-26 20:05:20|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1630008370000|2021-08-26 20:06:10|378.35|375.95|378.19|375.79|378.35|375.95|378.19|375.79|0
1630008430000|2021-08-26 20:07:10|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1630008440000|2021-08-26 20:07:20|377.7|375.3|377.54|375.14|377.7|375.3|377.54|375.14|0
1630008480000|2021-08-26 20:08:00|377.38|374.98|377.05|374.65|377.38|374.98|377.05|374.65|0
1630008490000|2021-08-26 20:08:10|377.21|374.81|377.38|374.98|377.38|374.98|377.21|374.81|0
1630008530000|2021-08-26 20:08:50|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1630008540000|2021-08-26 20:09:00|377.38|374.98|377.38|374.98|377.38|374.98|377.38|374.98|0
1630008550000|2021-08-26 20:09:10|377.21|374.81|377.38|374.98|377.38|374.98|377.21|374.81|0
1630008560000|2021-08-26 20:09:20|377.54|375.14|377.38|374.98|377.54|375.14|377.38|374.98|0
1630008570000|2021-08-26 20:09:30|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1630008620000|2021-08-26 20:10:20|377.7|375.3|378.02|375.62|378.02|375.62|377.7|375.3|0
1630008630000|2021-08-26 20:10:30|377.86|375.46|377.7|375.3|377.86|375.46|377.7|375.3|0
1630008650000|2021-08-26 20:10:50|377.54|375.14|377.54|375.14|377.54|375.14|377.37|374.97|0
1630008670000|2021-08-26 20:11:10|377.7|375.3|377.54|375.14|377.7|375.3|377.54|375.14|0
1630008680000|2021-08-26 20:11:20|377.37|374.97|377.37|374.97|377.37|374.97|377.05|374.65|0
1630008690000|2021-08-26 20:11:30|377.54|375.14|377.86|375.46|377.86|375.46|377.54|375.14|0
1630008720000|2021-08-26 20:12:00|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1630008730000|2021-08-26 20:12:10|377.54|375.14|377.7|375.3|377.7|375.3|377.54|375.14|0
1630008740000|2021-08-26 20:12:20|377.54|375.14|377.54|375.14|377.7|375.3|377.54|375.14|0
1630008750000|2021-08-26 20:12:30|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1630008760000|2021-08-26 20:12:40|377.54|375.14|377.7|375.3|377.7|375.3|377.54|375.14|0
1630008780000|2021-08-26 20:13:00|377.54|375.14|377.7|375.3|377.7|375.3|377.54|375.14|0
1630008790000|2021-08-26 20:13:10|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1630008800000|2021-08-26 20:13:20|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1630008820000|2021-08-26 20:13:40|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1630008830000|2021-08-26 20:13:50|377.53|375.13|377.53|375.13|377.53|375.13|377.53|375.13|0
1630008840000|2021-08-26 20:14:00|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1630008850000|2021-08-26 20:14:10|377.53|375.13|377.7|375.3|377.7|375.3|377.53|375.13|0
1630008860000|2021-08-26 20:14:20|377.86|375.46|378.18|375.78|378.18|375.78|377.86|375.46|0
1630008870000|2021-08-26 20:14:30|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1630008880000|2021-08-26 20:14:40|378.18|375.78|378.18|375.78|378.18|375.78|378.02|375.62|0
1630008890000|2021-08-26 20:14:50|378.34|375.94|378.18|375.78|378.34|375.94|378.18|375.78|0
1630008930000|2021-08-26 20:15:30|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1630008940000|2021-08-26 20:15:40|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1630008960000|2021-08-26 20:16:00|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1630008970000|2021-08-26 20:16:10|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1630008980000|2021-08-26 20:16:20|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1630009010000|2021-08-26 20:16:50|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1630009030000|2021-08-26 20:17:10|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1630009060000|2021-08-26 20:17:40|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1630009090000|2021-08-26 20:18:10|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1630009100000|2021-08-26 20:18:20|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1630009130000|2021-08-26 20:18:50|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1630009180000|2021-08-26 20:19:40|378.38|375.58|378.7|375.9|378.7|375.9|378.38|375.58|0
1630009190000|2021-08-26 20:19:50|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1630009200000|2021-08-26 20:20:00|378.7|375.9|378.54|375.74|378.7|375.9|378.54|375.74|0
1630009210000|2021-08-26 20:20:10|378.7|375.9|378.7|375.9|378.7|375.9|378.7|375.9|0
1630009220000|2021-08-26 20:20:20|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1630009280000|2021-08-26 20:21:20|378.86|376.06|379.03|376.23|379.03|376.23|378.86|376.06|0
1630009310000|2021-08-26 20:21:50|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1630009320000|2021-08-26 20:22:00|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1630009340000|2021-08-26 20:22:20|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1630009360000|2021-08-26 20:22:40|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1630009370000|2021-08-26 20:22:50|379.51|376.71|379.35|376.55|379.51|376.71|379.35|376.55|0
1630009380000|2021-08-26 20:23:00|379.51|376.71|379.35|376.55|379.51|376.71|379.35|376.55|0
1630009410000|2021-08-26 20:23:30|379.51|376.71|379.35|376.55|379.51|376.71|379.35|376.55|0
1630009440000|2021-08-26 20:24:00|379.51|376.71|379.35|376.55|379.51|376.71|379.35|376.55|0
1630009500000|2021-08-26 20:25:00|379.51|376.71|379.35|376.55|379.51|376.71|379.35|376.55|0
1630009510000|2021-08-26 20:25:10|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1630009520000|2021-08-26 20:25:20|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1630009880000|2021-08-26 20:31:20|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1630009910000|2021-08-26 20:31:50|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1630009920000|2021-08-26 20:32:00|379.51|376.71|379.67|376.87|379.67|376.87|379.51|376.71|0
1630010060000|2021-08-26 20:34:20|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1630010070000|2021-08-26 20:34:30|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1630010100000|2021-08-26 20:35:00|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1630010110000|2021-08-26 20:35:10|379.67|376.87|379.83|377.03|379.83|377.03|379.67|376.87|0
1630010340000|2021-08-26 20:39:00|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1630010370000|2021-08-26 20:39:30|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1630010420000|2021-08-26 20:40:20|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1630010440000|2021-08-26 20:40:40|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1630010480000|2021-08-26 20:41:20|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1630010510000|2021-08-26 20:41:50|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1630010520000|2021-08-26 20:42:00|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1630010550000|2021-08-26 20:42:30|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1630010580000|2021-08-26 20:43:00|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1630010610000|2021-08-26 20:43:30|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1630010730000|2021-08-26 20:45:30|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1630010890000|2021-08-26 20:48:10|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1630010930000|2021-08-26 20:48:50|379.99|377.19|379.99|377.19|379.99|377.19|379.83|377.03|0
1630010940000|2021-08-26 20:49:00|379.83|377.03|379.99|377.19|379.99|377.19|379.83|377.03|0
1630010950000|2021-08-26 20:49:10|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1630011060000|2021-08-26 20:51:00|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1630011080000|2021-08-26 20:51:20|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1630011120000|2021-08-26 20:52:00|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1630011130000|2021-08-26 20:52:10|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1630011140000|2021-08-26 20:52:20|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1630011180000|2021-08-26 20:53:00|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1630011330000|2021-08-26 20:55:30|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1630011430000|2021-08-26 20:57:10|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1630011590000|2021-08-26 20:59:50|379.74|376.94|379.67|376.87|379.74|376.94|379.57|376.77|0
1630011600000|2021-08-26 21:00:00|379.7|376.9|379.72|376.92|379.72|376.92|379.7|376.9|0
1630011610000|2021-08-26 21:00:10|379.74|376.94|379.77|376.97|379.77|376.97|379.74|376.94|0
1630011620000|2021-08-26 21:00:20|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1630011650000|2021-08-26 21:00:50|379.81|377.01|379.86|377.06|379.86|377.06|379.81|377.01|0
1630011660000|2021-08-26 21:01:00|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1630011670000|2021-08-26 21:01:10|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1630011740000|2021-08-26 21:02:20|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1630011890000|2021-08-26 21:04:50|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1630011980000|2021-08-26 21:06:20|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1630012000000|2021-08-26 21:06:40|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1630012030000|2021-08-26 21:07:10|379.88|377.08|379.86|377.06|379.88|377.08|379.86|377.06|0
1630012070000|2021-08-26 21:07:50|379.74|376.94|379.69|376.89|379.74|376.94|379.69|376.89|0
1630012100000|2021-08-26 21:08:20|379.67|376.87|379.67|376.87|379.69|376.89|379.67|376.87|0
1630012150000|2021-08-26 21:09:10|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1630012160000|2021-08-26 21:09:20|379.71|376.91|379.74|376.94|379.74|376.94|379.71|376.91|0
1630012170000|2021-08-26 21:09:30|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1630012190000|2021-08-26 21:09:50|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1630012230000|2021-08-26 21:10:30|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1630012260000|2021-08-26 21:11:00|379.67|376.87|379.62|376.82|379.67|376.87|379.62|376.82|0
1630012270000|2021-08-26 21:11:10|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1630012280000|2021-08-26 21:11:20|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1630012290000|2021-08-26 21:11:30|379.48|376.68|379.43|376.63|379.48|376.68|379.43|376.63|0
1630012300000|2021-08-26 21:11:40|379.39|376.59|379.52|376.72|379.52|376.72|379.39|376.59|0
1630012310000|2021-08-26 21:11:50|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1630012320000|2021-08-26 21:12:00|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1630012340000|2021-08-26 21:12:20|379.6|376.8|379.64|376.84|379.64|376.84|379.6|376.8|0
1630012350000|2021-08-26 21:12:30|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1630012370000|2021-08-26 21:12:50|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1630012390000|2021-08-26 21:13:10|379.55|376.75|379.57|376.77|379.57|376.77|379.55|376.75|0
1630012410000|2021-08-26 21:13:30|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1630012500000|2021-08-26 21:15:00|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1630012540000|2021-08-26 21:15:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1630012580000|2021-08-26 21:16:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1630012640000|2021-08-26 21:17:20|379.69|376.89|379.76|376.96|379.76|376.96|379.69|376.89|0
1630012690000|2021-08-26 21:18:10|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1630012700000|2021-08-26 21:18:20|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1630012750000|2021-08-26 21:19:10|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1630012870000|2021-08-26 21:21:10|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1630012950000|2021-08-26 21:22:30|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1630013120000|2021-08-26 21:25:20|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1630013130000|2021-08-26 21:25:30|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1630013250000|2021-08-26 21:27:30|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1630013310000|2021-08-26 21:28:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1630013460000|2021-08-26 21:31:00|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1630013490000|2021-08-26 21:31:30|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1630013600000|2021-08-26 21:33:20|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1630013620000|2021-08-26 21:33:40|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1630013630000|2021-08-26 21:33:50|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630013640000|2021-08-26 21:34:00|379.68|376.88|379.66|376.86|379.68|376.88|379.66|376.86|0
1630013680000|2021-08-26 21:34:40|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630013700000|2021-08-26 21:35:00|379.68|376.88|379.61|376.81|379.68|376.88|379.61|376.81|0
1630013720000|2021-08-26 21:35:20|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1630013760000|2021-08-26 21:36:00|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1630013770000|2021-08-26 21:36:10|379.59|376.79|379.58|376.78|379.59|376.79|379.58|376.78|0
1630013790000|2021-08-26 21:36:30|379.56|376.76|379.56|376.76|379.56|376.76|379.56|376.76|0
1630013970000|2021-08-26 21:39:30|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1630014230000|2021-08-26 21:43:50|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1630014250000|2021-08-26 21:44:10|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630014260000|2021-08-26 21:44:20|379.51|376.71|379.44|376.64|379.51|376.71|379.44|376.64|0
1630014330000|2021-08-26 21:45:30|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1630014340000|2021-08-26 21:45:40|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1630014390000|2021-08-26 21:46:30|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1630014450000|2021-08-26 21:47:30|379.39|376.59|379.37|376.57|379.42|376.62|379.37|376.57|0
1630014540000|2021-08-26 21:49:00|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1630014570000|2021-08-26 21:49:30|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1630014630000|2021-08-26 21:50:30|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1630014640000|2021-08-26 21:50:40|379.37|376.57|379.39|376.59|379.39|376.59|379.37|376.57|0
1630014720000|2021-08-26 21:52:00|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1630014730000|2021-08-26 21:52:10|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1630014820000|2021-08-26 21:53:40|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1630014840000|2021-08-26 21:54:00|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1630014900000|2021-08-26 21:55:00|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1630014970000|2021-08-26 21:56:10|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1630015000000|2021-08-26 21:56:40|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1630015020000|2021-08-26 21:57:00|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1630015120000|2021-08-26 21:58:40|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1630015130000|2021-08-26 21:58:50|379.53|376.73|379.55|376.75|379.55|376.75|379.53|376.73|0
1630015140000|2021-08-26 21:59:00|379.53|376.73|379.55|376.75|379.55|376.75|379.53|376.73|0
1630015150000|2021-08-26 21:59:10|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1630015160000|2021-08-26 21:59:20|379.55|376.75|379.57|376.77|379.58|376.78|379.55|376.75|0
1630015190000|2021-08-26 21:59:50|379.55|376.75|379.53|376.73|379.55|376.75|379.53|376.73|0
1630015200000|2021-08-26 22:00:00|379.55|376.75|380.04|377.24|380.04|377.24|379.55|376.75|0
1630015210000|2021-08-26 22:00:10|379.96|377.16|379.71|376.91|379.96|377.16|379.71|376.91|0
1630015220000|2021-08-26 22:00:20|379.63|376.83|379.63|376.83|379.8|377|379.63|376.83|0
1630015230000|2021-08-26 22:00:30|379.8|377|379.63|376.83|379.8|377|379.55|376.75|0
1630015250000|2021-08-26 22:00:50|379.55|376.75|379.47|376.67|379.63|376.83|379.47|376.67|0
1630015260000|2021-08-26 22:01:00|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1630015290000|2021-08-26 22:01:30|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1630015300000|2021-08-26 22:01:40|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1630015310000|2021-08-26 22:01:50|379.55|376.75|379.63|376.83|379.63|376.83|379.55|376.75|0
1630015330000|2021-08-26 22:02:10|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1630015350000|2021-08-26 22:02:30|379.31|376.51|379.15|376.35|379.31|376.51|379.15|376.35|0
1630015380000|2021-08-26 22:03:00|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1630015410000|2021-08-26 22:03:30|379.15|376.35|379.15|376.35|379.15|376.35|379.15|376.35|0
1630015440000|2021-08-26 22:04:00|379.14|376.34|379.14|376.34|379.14|376.34|379.14|376.34|0
1630015460000|2021-08-26 22:04:20|379.31|376.51|379.22|376.42|379.31|376.51|379.22|376.42|0
1630015470000|2021-08-26 22:04:30|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1630015520000|2021-08-26 22:05:20|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1630015530000|2021-08-26 22:05:30|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1630015570000|2021-08-26 22:06:10|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1630015650000|2021-08-26 22:07:30|379.63|376.83|379.71|376.91|379.71|376.91|379.63|376.83|0
1630015660000|2021-08-26 22:07:40|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1630015670000|2021-08-26 22:07:50|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1630015700000|2021-08-26 22:08:20|380.03|377.23|380.12|377.32|380.12|377.32|380.03|377.23|0
1630015780000|2021-08-26 22:09:40|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1630015800000|2021-08-26 22:10:00|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1630015880000|2021-08-26 22:11:20|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1630015900000|2021-08-26 22:11:40|379.95|377.15|379.95|377.15|380.11|377.31|379.95|377.15|0
1630015920000|2021-08-26 22:12:00|380.03|377.23|380.11|377.31|380.11|377.31|380.03|377.23|0
1630015960000|2021-08-26 22:12:40|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1630016030000|2021-08-26 22:13:50|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1630016060000|2021-08-26 22:14:20|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1630016130000|2021-08-26 22:15:30|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1630016140000|2021-08-26 22:15:40|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1630016150000|2021-08-26 22:15:50|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1630016160000|2021-08-26 22:16:00|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1630016200000|2021-08-26 22:16:40|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1630016340000|2021-08-26 22:19:00|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1630016350000|2021-08-26 22:19:10|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1630016360000|2021-08-26 22:19:20|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1630016390000|2021-08-26 22:19:50|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1630016420000|2021-08-26 22:20:20|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1630016490000|2021-08-26 22:21:30|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1630016510000|2021-08-26 22:21:50|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1630016520000|2021-08-26 22:22:00|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1630016630000|2021-08-26 22:23:50|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1630016670000|2021-08-26 22:24:30|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1630016680000|2021-08-26 22:24:40|380.27|377.47|380.11|377.31|380.27|377.47|380.11|377.31|0
1630016690000|2021-08-26 22:24:50|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1630016730000|2021-08-26 22:25:30|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1630016750000|2021-08-26 22:25:50|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1630016760000|2021-08-26 22:26:00|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1630016800000|2021-08-26 22:26:40|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1630016820000|2021-08-26 22:27:00|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1630016840000|2021-08-26 22:27:20|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1630016870000|2021-08-26 22:27:50|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1630016890000|2021-08-26 22:28:10|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1630016910000|2021-08-26 22:28:30|379.37|376.57|379.37|376.57|379.37|376.57|379.3|376.5|0
1630016920000|2021-08-26 22:28:40|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1630016980000|2021-08-26 22:29:40|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1630016990000|2021-08-26 22:29:50|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1630017000000|2021-08-26 22:30:00|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1630017030000|2021-08-26 22:30:30|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1630017050000|2021-08-26 22:30:50|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1630017070000|2021-08-26 22:31:10|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1630017080000|2021-08-26 22:31:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1630017110000|2021-08-26 22:31:50|379.78|376.98|379.94|377.14|379.94|377.14|379.78|376.98|0
1630017120000|2021-08-26 22:32:00|379.78|376.98|379.86|377.06|379.86|377.06|379.78|376.98|0
1630017130000|2021-08-26 22:32:10|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1630017140000|2021-08-26 22:32:20|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1630017160000|2021-08-26 22:32:40|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1630017230000|2021-08-26 22:33:50|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1630017260000|2021-08-26 22:34:20|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1630017300000|2021-08-26 22:35:00|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1630017360000|2021-08-26 22:36:00|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1630017410000|2021-08-26 22:36:50|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1630017450000|2021-08-26 22:37:30|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1630017510000|2021-08-26 22:38:30|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1630017710000|2021-08-26 22:41:50|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1630017720000|2021-08-26 22:42:00|379.29|376.49|379.45|376.65|379.45|376.65|379.29|376.49|0
1630017730000|2021-08-26 22:42:10|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1630017830000|2021-08-26 22:43:50|379.45|376.65|379.29|376.49|379.45|376.65|379.29|376.49|0
1630018070000|2021-08-26 22:47:50|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1630018210000|2021-08-26 22:50:10|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1630018400000|2021-08-26 22:53:20|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1630018430000|2021-08-26 22:53:50|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1630018490000|2021-08-26 22:54:50|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1630018540000|2021-08-26 22:55:40|379.28|376.48|379.28|376.48|379.36|376.56|379.28|376.48|0
1630018800000|2021-08-26 23:00:00|379.12|376.32|378.96|376.16|379.12|376.32|378.96|376.16|0
1630018810000|2021-08-26 23:00:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1630018910000|2021-08-26 23:01:50|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630018930000|2021-08-26 23:02:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1630018940000|2021-08-26 23:02:20|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630018990000|2021-08-26 23:03:10|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019020000|2021-08-26 23:03:40|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630019110000|2021-08-26 23:05:10|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019180000|2021-08-26 23:06:20|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630019200000|2021-08-26 23:06:40|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019210000|2021-08-26 23:06:50|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630019240000|2021-08-26 23:07:20|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019250000|2021-08-26 23:07:30|378.31|375.51|378.31|375.51|378.31|375.51|378.31|375.51|0
1630019330000|2021-08-26 23:08:50|378.15|375.35|378.15|375.35|378.15|375.35|378.15|375.35|0
1630019360000|2021-08-26 23:09:20|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1630019400000|2021-08-26 23:10:00|378.31|375.51|378.31|375.51|378.31|375.51|378.31|375.51|0
1630019470000|2021-08-26 23:11:10|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019510000|2021-08-26 23:11:50|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630019540000|2021-08-26 23:12:20|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019570000|2021-08-26 23:12:50|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630019580000|2021-08-26 23:13:00|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019590000|2021-08-26 23:13:10|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1630019600000|2021-08-26 23:13:20|378.47|375.67|378.63|375.83|378.63|375.83|378.47|375.67|0
1630019610000|2021-08-26 23:13:30|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019650000|2021-08-26 23:14:10|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1630019660000|2021-08-26 23:14:20|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019700000|2021-08-26 23:15:00|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1630019720000|2021-08-26 23:15:20|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019750000|2021-08-26 23:15:50|378.54|375.74|378.63|375.83|378.63|375.83|378.47|375.67|0
1630019770000|2021-08-26 23:16:10|378.47|375.67|378.47|375.67|378.63|375.83|378.47|375.67|0
1630019790000|2021-08-26 23:16:30|378.54|375.74|378.47|375.67|378.54|375.74|378.47|375.67|0
1630019810000|2021-08-26 23:16:50|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1630019860000|2021-08-26 23:17:40|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1630019870000|2021-08-26 23:17:50|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630019880000|2021-08-26 23:18:00|378.47|375.67|378.54|375.74|378.54|375.74|378.47|375.67|0
1630019890000|2021-08-26 23:18:10|378.63|375.83|378.47|375.67|378.63|375.83|378.47|375.67|0
1630019900000|2021-08-26 23:18:20|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1630019970000|2021-08-26 23:19:30|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630019990000|2021-08-26 23:19:50|378.46|375.66|378.63|375.83|378.63|375.83|378.46|375.66|0
1630020000000|2021-08-26 23:20:00|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1630020010000|2021-08-26 23:20:10|378.63|375.83|378.46|375.66|378.63|375.83|378.46|375.66|0
1630020020000|2021-08-26 23:20:20|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630020030000|2021-08-26 23:20:30|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1630020070000|2021-08-26 23:21:10|378.63|375.83|378.63|375.83|378.63|375.83|378.54|375.74|0
1630020110000|2021-08-26 23:21:50|378.7|375.9|378.79|375.99|378.79|375.99|378.63|375.83|0
1630020120000|2021-08-26 23:22:00|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1630020170000|2021-08-26 23:22:50|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1630020180000|2021-08-26 23:23:00|378.62|375.82|378.62|375.82|378.62|375.82|378.62|375.82|0
1630020290000|2021-08-26 23:24:50|378.79|375.99|378.79|375.99|378.79|375.99|378.62|375.82|0
1630020370000|2021-08-26 23:26:10|378.86|376.06|378.95|376.15|378.95|376.15|378.86|376.06|0
1630020390000|2021-08-26 23:26:30|378.86|376.06|378.95|376.15|378.95|376.15|378.86|376.06|0
1630020470000|2021-08-26 23:27:50|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1630020570000|2021-08-26 23:29:30|378.95|376.15|378.78|375.98|378.95|376.15|378.78|375.98|0
1630020600000|2021-08-26 23:30:00|378.62|375.82|378.62|375.82|378.62|375.82|378.62|375.82|0
1630020650000|2021-08-26 23:30:50|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1630020710000|2021-08-26 23:31:50|378.62|375.82|378.62|375.82|378.62|375.82|378.62|375.82|0
1630020730000|2021-08-26 23:32:10|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1630020850000|2021-08-26 23:34:10|378.62|375.82|378.62|375.82|378.62|375.82|378.62|375.82|0
1630020870000|2021-08-26 23:34:30|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1630020880000|2021-08-26 23:34:40|378.62|375.82|378.62|375.82|378.62|375.82|378.62|375.82|0
1630020900000|2021-08-26 23:35:00|378.54|375.74|378.62|375.82|378.62|375.82|378.54|375.74|0
1630020930000|2021-08-26 23:35:30|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1630020940000|2021-08-26 23:35:40|378.62|375.82|378.62|375.82|378.62|375.82|378.62|375.82|0
1630020950000|2021-08-26 23:35:50|378.46|375.66|378.62|375.82|378.62|375.82|378.46|375.66|0
1630020960000|2021-08-26 23:36:00|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1630020970000|2021-08-26 23:36:10|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1630020980000|2021-08-26 23:36:20|378.3|375.5|378.46|375.66|378.46|375.66|378.3|375.5|0
1630021000000|2021-08-26 23:36:40|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1630021020000|2021-08-26 23:37:00|378.29|375.49|378.29|375.49|378.29|375.49|378.29|375.49|0
1630021030000|2021-08-26 23:37:10|378.13|375.33|378.29|375.49|378.29|375.49|378.13|375.33|0
1630021040000|2021-08-26 23:37:20|378.13|375.33|378.29|375.49|378.29|375.49|378.13|375.33|0
1630021050000|2021-08-26 23:37:30|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1630021060000|2021-08-26 23:37:40|378.29|375.49|378.29|375.49|378.29|375.49|378.29|375.49|0
1630021120000|2021-08-26 23:38:40|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1630021130000|2021-08-26 23:38:50|378.29|375.49|378.29|375.49|378.29|375.49|378.29|375.49|0
1630021190000|2021-08-26 23:39:50|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1630021200000|2021-08-26 23:40:00|378.29|375.49|378.13|375.33|378.29|375.49|378.13|375.33|0
1630021220000|2021-08-26 23:40:20|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1630021230000|2021-08-26 23:40:30|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1630021240000|2021-08-26 23:40:40|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1630021260000|2021-08-26 23:41:00|378.13|375.33|377.97|375.17|378.13|375.33|377.81|375.01|0
1630021270000|2021-08-26 23:41:10|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1630021290000|2021-08-26 23:41:30|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1630021300000|2021-08-26 23:41:40|377.81|375.01|377.65|374.85|377.81|375.01|377.65|374.85|0
1630021320000|2021-08-26 23:42:00|377.81|375.01|377.72|374.92|377.81|375.01|377.72|374.92|0
1630021330000|2021-08-26 23:42:10|377.65|374.85|377.48|374.68|377.65|374.85|377.48|374.68|0
1630021340000|2021-08-26 23:42:20|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1630021350000|2021-08-26 23:42:30|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1630021460000|2021-08-26 23:44:20|377.64|374.84|377.56|374.76|377.64|374.84|377.56|374.76|0
1630021470000|2021-08-26 23:44:30|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1630021480000|2021-08-26 23:44:40|377.64|374.84|377.64|374.84|377.64|374.84|377.56|374.76|0
1630021500000|2021-08-26 23:45:00|377.48|374.68|377.64|374.84|377.64|374.84|377.48|374.68|0
1630021530000|2021-08-26 23:45:30|377.72|374.92|377.64|374.84|377.72|374.92|377.64|374.84|0
1630021580000|2021-08-26 23:46:20|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1630021590000|2021-08-26 23:46:30|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1630021600000|2021-08-26 23:46:40|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1630021610000|2021-08-26 23:46:50|377.4|374.6|377.32|374.52|377.48|374.68|377.32|374.52|0
1630021620000|2021-08-26 23:47:00|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1630021630000|2021-08-26 23:47:10|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1630021650000|2021-08-26 23:47:30|377.16|374.36|377.16|374.36|377.16|374.36|377.16|374.36|0
1630021680000|2021-08-26 23:48:00|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1630021700000|2021-08-26 23:48:20|377.16|374.36|377.16|374.36|377.16|374.36|377.16|374.36|0
1630021710000|2021-08-26 23:48:30|377.32|374.52|377.16|374.36|377.32|374.52|377.16|374.36|0
1630021750000|2021-08-26 23:49:10|377.07|374.27|377.16|374.36|377.16|374.36|377.07|374.27|0
1630021760000|2021-08-26 23:49:20|377.07|374.27|377|374.2|377.07|374.27|377|374.2|0
1630021770000|2021-08-26 23:49:30|377.16|374.36|377|374.2|377.16|374.36|377|374.2|0
1630021800000|2021-08-26 23:50:00|377.16|374.36|377.16|374.36|377.16|374.36|377.16|374.36|0
1630021810000|2021-08-26 23:50:10|377|374.2|376.51|373.71|377|374.2|376.51|373.71|0
1630021820000|2021-08-26 23:50:20|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1630021830000|2021-08-26 23:50:30|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1630021840000|2021-08-26 23:50:40|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1630021860000|2021-08-26 23:51:00|375.86|373.06|376.03|373.23|376.19|373.39|375.86|373.06|0
1630021870000|2021-08-26 23:51:10|376.19|373.39|376.19|373.39|376.19|373.39|376.19|373.39|0
1630021880000|2021-08-26 23:51:20|376.03|373.23|376.19|373.39|376.19|373.39|376.03|373.23|0
1630021890000|2021-08-26 23:51:30|376.35|373.55|376.35|373.55|376.35|373.55|376.19|373.39|0
1630021900000|2021-08-26 23:51:40|376.19|373.39|376.35|373.55|376.35|373.55|376.19|373.39|0
1630021920000|2021-08-26 23:52:00|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1630021930000|2021-08-26 23:52:10|376.67|373.87|376.83|374.03|376.83|374.03|376.67|373.87|0
1630021980000|2021-08-26 23:53:00|376.99|374.19|377.32|374.52|377.32|374.52|376.99|374.19|0
1630021990000|2021-08-26 23:53:10|377.48|374.68|377.32|374.52|377.48|374.68|377.32|374.52|0
1630022000000|2021-08-26 23:53:20|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1630022010000|2021-08-26 23:53:30|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1630022020000|2021-08-26 23:53:40|377.16|374.36|377.16|374.36|377.16|374.36|377.16|374.36|0
1630022030000|2021-08-26 23:53:50|376.99|374.19|377.16|374.36|377.16|374.36|376.99|374.19|0
1630022050000|2021-08-26 23:54:10|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1630022060000|2021-08-26 23:54:20|376.99|374.19|377.32|374.52|377.32|374.52|376.99|374.19|0
1630022160000|2021-08-26 23:56:00|377.39|374.59|377.32|374.52|377.39|374.59|377.32|374.52|0
1630022170000|2021-08-26 23:56:10|377.39|374.59|377.32|374.52|377.48|374.68|377.32|374.52|0
1630022190000|2021-08-26 23:56:30|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1630022210000|2021-08-26 23:56:50|376.99|374.19|377.15|374.35|377.15|374.35|376.99|374.19|0
1630022220000|2021-08-26 23:57:00|377.07|374.27|377.15|374.35|377.15|374.35|377.07|374.27|0
1630022250000|2021-08-26 23:57:30|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1630022270000|2021-08-26 23:57:50|377.15|374.35|377.23|374.43|377.23|374.43|377.15|374.35|0
1630022280000|2021-08-26 23:58:00|377.15|374.35|377.07|374.27|377.15|374.35|377.07|374.27|0
1630022290000|2021-08-26 23:58:10|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1630022300000|2021-08-26 23:58:20|377.07|374.27|376.99|374.19|377.07|374.27|376.99|374.19|0
1630022310000|2021-08-26 23:58:30|377.15|374.35|377.15|374.35|377.15|374.35|377.07|374.27|0
1630022320000|2021-08-26 23:58:40|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1630022330000|2021-08-26 23:58:50|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1630022360000|2021-08-26 23:59:20|377.31|374.51|377.15|374.35|377.31|374.51|377.15|374.35|0
1630022380000|2021-08-26 23:59:40|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1630022390000|2021-08-26 23:59:50|377.15|374.35|376.99|374.19|377.15|374.35|376.99|374.19|0
1630022400000|2021-08-27 00:00:00|376.83|374.03|376.83|374.03|376.83|374.03|376.51|373.71|0
1630022410000|2021-08-27 00:00:10|376.99|374.19|376.67|373.87|376.99|374.19|376.67|373.87|0
1630022420000|2021-08-27 00:00:20|376.83|374.03|376.67|373.87|376.83|374.03|376.67|373.87|0
1630022430000|2021-08-27 00:00:30|376.83|374.03|376.67|373.87|376.83|374.03|376.67|373.87|0
1630022440000|2021-08-27 00:00:40|376.51|373.71|376.02|373.22|376.51|373.71|376.02|373.22|0
1630022450000|2021-08-27 00:00:50|375.86|373.06|375.21|372.41|375.86|373.06|375.21|372.41|0
1630022460000|2021-08-27 00:01:00|375.05|372.25|374.89|372.09|375.05|372.25|374.73|371.93|0
1630022470000|2021-08-27 00:01:10|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1630022480000|2021-08-27 00:01:20|375.21|372.41|375.05|372.25|375.21|372.41|375.05|372.25|0
1630022490000|2021-08-27 00:01:30|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1630022500000|2021-08-27 00:01:40|375.38|372.58|375.7|372.9|375.7|372.9|375.38|372.58|0
1630022510000|2021-08-27 00:01:50|376.02|373.22|376.18|373.38|376.18|373.38|376.02|373.22|0
1630022520000|2021-08-27 00:02:00|376.02|373.22|375.86|373.06|376.02|373.22|375.86|373.06|0
1630022530000|2021-08-27 00:02:10|375.7|372.9|375.86|373.06|375.86|373.06|375.7|372.9|0
1630022540000|2021-08-27 00:02:20|375.7|372.9|375.54|372.74|375.7|372.9|375.54|372.74|0
1630022550000|2021-08-27 00:02:30|375.38|372.58|375.37|372.57|375.38|372.58|375.37|372.57|0
1630022560000|2021-08-27 00:02:40|375.21|372.41|375.05|372.25|375.21|372.41|375.05|372.25|0
1630022570000|2021-08-27 00:02:50|375.37|372.57|375.54|372.74|375.54|372.74|375.37|372.57|0
1630022580000|2021-08-27 00:03:00|375.37|372.57|375.54|372.74|375.54|372.74|375.37|372.57|0
1630022590000|2021-08-27 00:03:10|375.37|372.57|375.45|372.65|375.54|372.74|375.37|372.57|0
1630022600000|2021-08-27 00:03:20|375.37|372.57|375.54|372.74|375.54|372.74|375.37|372.57|0
1630022610000|2021-08-27 00:03:30|375.37|372.57|375.54|372.74|375.54|372.74|375.37|372.57|0
1630022630000|2021-08-27 00:03:50|375.7|372.9|375.7|372.9|375.7|372.9|375.54|372.74|0
1630022640000|2021-08-27 00:04:00|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1630022650000|2021-08-27 00:04:10|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1630022660000|2021-08-27 00:04:20|376.18|373.38|376.18|373.38|376.34|373.54|376.18|373.38|0
1630022670000|2021-08-27 00:04:30|376.34|373.54|376.18|373.38|376.34|373.54|376.18|373.38|0
1630022680000|2021-08-27 00:04:40|376.34|373.54|376.18|373.38|376.34|373.54|376.18|373.38|0
1630022690000|2021-08-27 00:04:50|376.02|373.22|376.18|373.38|376.18|373.38|376.02|373.22|0
1630022700000|2021-08-27 00:05:00|376.34|373.54|376.34|373.54|376.34|373.54|376.34|373.54|0
1630022750000|2021-08-27 00:05:50|376.5|373.7|376.18|373.38|376.5|373.7|376.18|373.38|0
1630022760000|2021-08-27 00:06:00|376.02|373.22|375.86|373.06|376.02|373.22|375.86|373.06|0
1630022770000|2021-08-27 00:06:10|375.93|373.13|376.02|373.22|376.02|373.22|375.93|373.13|0
1630022790000|2021-08-27 00:06:30|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1630022800000|2021-08-27 00:06:40|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1630022810000|2021-08-27 00:06:50|376.18|373.38|376.34|373.54|376.34|373.54|376.18|373.38|0
1630022820000|2021-08-27 00:07:00|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1630022830000|2021-08-27 00:07:10|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1630022840000|2021-08-27 00:07:20|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1630022850000|2021-08-27 00:07:30|376.34|373.54|376.02|373.22|376.34|373.54|376.02|373.22|0
1630022860000|2021-08-27 00:07:40|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1630022870000|2021-08-27 00:07:50|375.86|373.06|375.7|372.9|375.86|373.06|375.7|372.9|0
1630022880000|2021-08-27 00:08:00|375.53|372.73|375.37|372.57|375.53|372.73|375.37|372.57|0
1630022890000|2021-08-27 00:08:10|375.53|372.73|375.53|372.73|375.53|372.73|375.53|372.73|0
1630022920000|2021-08-27 00:08:40|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1630022930000|2021-08-27 00:08:50|375.53|372.73|375.37|372.57|375.53|372.73|375.37|372.57|0
1630022940000|2021-08-27 00:09:00|375.53|372.73|375.53|372.73|375.53|372.73|375.45|372.65|0
1630022960000|2021-08-27 00:09:20|375.37|372.57|375.37|372.57|375.37|372.57|375.21|372.41|0
1630022990000|2021-08-27 00:09:50|375.29|372.49|375.29|372.49|375.29|372.49|375.29|372.49|0
1630023000000|2021-08-27 00:10:00|375.21|372.41|375.05|372.25|375.21|372.41|375.05|372.25|0
1630023010000|2021-08-27 00:10:10|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1630023020000|2021-08-27 00:10:20|375.37|372.57|375.21|372.41|375.37|372.57|375.21|372.41|0
1630023030000|2021-08-27 00:10:30|375.37|372.57|375.21|372.41|375.37|372.57|375.21|372.41|0
1630023040000|2021-08-27 00:10:40|375.29|372.49|375.37|372.57|375.37|372.57|375.21|372.41|0
1630023050000|2021-08-27 00:10:50|375.53|372.73|375.53|372.73|375.53|372.73|375.37|372.57|0
1630023080000|2021-08-27 00:11:20|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1630023090000|2021-08-27 00:11:30|375.21|372.41|375.37|372.57|375.37|372.57|375.21|372.41|0
1630023100000|2021-08-27 00:11:40|375.21|372.41|375.37|372.57|375.37|372.57|375.21|372.41|0
1630023110000|2021-08-27 00:11:50|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1630023120000|2021-08-27 00:12:00|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1630023130000|2021-08-27 00:12:10|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1630023140000|2021-08-27 00:12:20|375.13|372.33|375.21|372.41|375.21|372.41|375.13|372.33|0
1630023180000|2021-08-27 00:13:00|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1630023200000|2021-08-27 00:13:20|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1630023220000|2021-08-27 00:13:40|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1630023230000|2021-08-27 00:13:50|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1630023240000|2021-08-27 00:14:00|374.73|371.93|374.56|371.76|374.73|371.93|374.56|371.76|0
1630023250000|2021-08-27 00:14:10|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1630023260000|2021-08-27 00:14:20|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630023280000|2021-08-27 00:14:40|374.89|372.09|374.72|371.92|374.89|372.09|374.72|371.92|0
1630023290000|2021-08-27 00:14:50|374.89|372.09|374.96|372.16|374.96|372.16|374.89|372.09|0
1630023300000|2021-08-27 00:15:00|375.05|372.25|375.05|372.25|375.05|372.25|374.89|372.09|0
1630023320000|2021-08-27 00:15:20|375.21|372.41|375.05|372.25|375.21|372.41|375.05|372.25|0
1630023330000|2021-08-27 00:15:30|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1630023360000|2021-08-27 00:16:00|375.05|372.25|375.21|372.41|375.21|372.41|375.05|372.25|0
1630023370000|2021-08-27 00:16:10|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1630023380000|2021-08-27 00:16:20|375.21|372.41|375.37|372.57|375.37|372.57|375.21|372.41|0
1630023390000|2021-08-27 00:16:30|375.53|372.73|375.37|372.57|375.53|372.73|375.37|372.57|0
1630023400000|2021-08-27 00:16:40|375.21|372.41|375.05|372.25|375.21|372.41|375.05|372.25|0
1630023410000|2021-08-27 00:16:50|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1630023420000|2021-08-27 00:17:00|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630023430000|2021-08-27 00:17:10|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630023440000|2021-08-27 00:17:20|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630023450000|2021-08-27 00:17:30|374.72|371.92|374.72|371.92|374.8|372|374.72|371.92|0
1630023460000|2021-08-27 00:17:40|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630023470000|2021-08-27 00:17:50|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1630023480000|2021-08-27 00:18:00|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630023500000|2021-08-27 00:18:20|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1630023520000|2021-08-27 00:18:40|374.88|372.08|375.05|372.25|375.05|372.25|374.88|372.08|0
1630023530000|2021-08-27 00:18:50|374.88|372.08|374.88|372.08|375.05|372.25|374.88|372.08|0
1630023560000|2021-08-27 00:19:20|374.72|371.92|374.88|372.08|374.88|372.08|374.72|371.92|0
1630023590000|2021-08-27 00:19:50|374.72|371.92|374.72|371.92|374.88|372.08|374.72|371.92|0
1630023600000|2021-08-27 00:20:00|374.88|372.08|374.88|372.08|374.88|372.08|374.72|371.92|0
1630023620000|2021-08-27 00:20:20|374.72|371.92|374.88|372.08|374.88|372.08|374.72|371.92|0
1630023630000|2021-08-27 00:20:30|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630023640000|2021-08-27 00:20:40|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1630023650000|2021-08-27 00:20:50|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630023660000|2021-08-27 00:21:00|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630023670000|2021-08-27 00:21:10|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630023680000|2021-08-27 00:21:20|374.88|372.08|374.72|371.92|374.88|372.08|374.72|371.92|0
1630023690000|2021-08-27 00:21:30|374.8|372|374.88|372.08|374.88|372.08|374.8|372|0
1630023710000|2021-08-27 00:21:50|375.04|372.24|374.88|372.08|375.04|372.24|374.88|372.08|0
1630023720000|2021-08-27 00:22:00|374.96|372.16|374.88|372.08|374.96|372.16|374.88|372.08|0
1630023730000|2021-08-27 00:22:10|374.8|372|374.88|372.08|374.88|372.08|374.8|372|0
1630023740000|2021-08-27 00:22:20|374.8|372|374.72|371.92|374.8|372|374.72|371.92|0
1630023750000|2021-08-27 00:22:30|374.88|372.08|374.64|371.84|374.88|372.08|374.64|371.84|0
1630023760000|2021-08-27 00:22:40|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1630023790000|2021-08-27 00:23:10|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630023800000|2021-08-27 00:23:20|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1630023820000|2021-08-27 00:23:40|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630023840000|2021-08-27 00:24:00|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1630023870000|2021-08-27 00:24:30|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630023890000|2021-08-27 00:24:50|374.56|371.76|374.56|371.76|374.72|371.92|374.56|371.76|0
1630023900000|2021-08-27 00:25:00|374.72|371.92|374.56|371.76|374.72|371.92|374.56|371.76|0
1630024010000|2021-08-27 00:26:50|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630024020000|2021-08-27 00:27:00|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630024050000|2021-08-27 00:27:30|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630024060000|2021-08-27 00:27:40|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630024080000|2021-08-27 00:28:00|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1630024090000|2021-08-27 00:28:10|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630024120000|2021-08-27 00:28:40|374.72|371.92|374.88|372.08|374.88|372.08|374.72|371.92|0
1630024130000|2021-08-27 00:28:50|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630024160000|2021-08-27 00:29:20|374.56|371.76|374.72|371.92|374.72|371.92|374.56|371.76|0
1630024170000|2021-08-27 00:29:30|374.56|371.76|374.72|371.92|374.72|371.92|374.56|371.76|0
1630024200000|2021-08-27 00:30:00|374.88|372.08|374.72|371.92|374.88|372.08|374.72|371.92|0
1630024210000|2021-08-27 00:30:10|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1630024260000|2021-08-27 00:31:00|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630024280000|2021-08-27 00:31:20|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630024320000|2021-08-27 00:32:00|374.72|371.92|374.88|372.08|374.88|372.08|374.72|371.92|0
1630024350000|2021-08-27 00:32:30|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1630024360000|2021-08-27 00:32:40|374.88|372.08|374.72|371.92|374.88|372.08|374.72|371.92|0
1630024370000|2021-08-27 00:32:50|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1630024380000|2021-08-27 00:33:00|374.72|371.92|374.88|372.08|374.88|372.08|374.72|371.92|0
1630024390000|2021-08-27 00:33:10|374.79|371.99|374.72|371.92|374.88|372.08|374.72|371.92|0
1630024410000|2021-08-27 00:33:30|374.88|372.08|374.79|371.99|374.88|372.08|374.72|371.92|0
1630024420000|2021-08-27 00:33:40|374.72|371.92|374.88|372.08|374.88|372.08|374.72|371.92|0
1630024430000|2021-08-27 00:33:50|374.72|371.92|374.88|372.08|374.88|372.08|374.72|371.92|0
1630024450000|2021-08-27 00:34:10|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1630024460000|2021-08-27 00:34:20|374.88|372.08|375.04|372.24|375.04|372.24|374.88|372.08|0
1630024490000|2021-08-27 00:34:50|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1630024500000|2021-08-27 00:35:00|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1630024530000|2021-08-27 00:35:30|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1630024570000|2021-08-27 00:36:10|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1630024590000|2021-08-27 00:36:30|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1630024620000|2021-08-27 00:37:00|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1630024650000|2021-08-27 00:37:30|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1630024660000|2021-08-27 00:37:40|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1630024670000|2021-08-27 00:37:50|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1630024680000|2021-08-27 00:38:00|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1630024690000|2021-08-27 00:38:10|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1630024700000|2021-08-27 00:38:20|375.2|372.4|375.36|372.56|375.36|372.56|375.2|372.4|0
1630024770000|2021-08-27 00:39:30|375.52|372.72|375.52|372.72|375.52|372.72|375.52|372.72|0
1630024790000|2021-08-27 00:39:50|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1630024830000|2021-08-27 00:40:30|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1630024850000|2021-08-27 00:40:50|375.36|372.56|375.36|372.56|375.36|372.56|375.2|372.4|0
1630024860000|2021-08-27 00:41:00|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1630024870000|2021-08-27 00:41:10|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1630024890000|2021-08-27 00:41:30|375.52|372.72|375.52|372.72|375.52|372.72|375.52|372.72|0
1630024900000|2021-08-27 00:41:40|375.68|372.88|375.68|372.88|375.68|372.88|375.52|372.72|0
1630024910000|2021-08-27 00:41:50|375.52|372.72|375.52|372.72|375.52|372.72|375.52|372.72|0
1630024960000|2021-08-27 00:42:40|375.68|372.88|375.68|372.88|375.68|372.88|375.68|372.88|0
1630024990000|2021-08-27 00:43:10|375.6|372.8|375.68|372.88|375.68|372.88|375.6|372.8|0
1630025000000|2021-08-27 00:43:20|375.6|372.8|375.68|372.88|375.68|372.88|375.52|372.72|0
1630025010000|2021-08-27 00:43:30|375.52|372.72|375.52|372.72|375.52|372.72|375.52|372.72|0
1630025030000|2021-08-27 00:43:50|375.68|372.88|375.68|372.88|375.68|372.88|375.68|372.88|0
1630025060000|2021-08-27 00:44:20|375.52|372.72|375.68|372.88|375.68|372.88|375.52|372.72|0
1630025070000|2021-08-27 00:44:30|375.52|372.72|375.52|372.72|375.52|372.72|375.52|372.72|0
1630025110000|2021-08-27 00:45:10|375.43|372.63|375.43|372.63|375.43|372.63|375.43|372.63|0
1630025120000|2021-08-27 00:45:20|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1630025180000|2021-08-27 00:46:20|375.19|372.39|375.36|372.56|375.36|372.56|375.19|372.39|0
1630025190000|2021-08-27 00:46:30|375.52|372.72|375.36|372.56|375.52|372.72|375.36|372.56|0
1630025220000|2021-08-27 00:47:00|375.19|372.39|375.36|372.56|375.36|372.56|375.19|372.39|0
1630025280000|2021-08-27 00:48:00|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1630025300000|2021-08-27 00:48:20|375.36|372.56|375.19|372.39|375.36|372.56|375.19|372.39|0
1630025310000|2021-08-27 00:48:30|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1630025340000|2021-08-27 00:49:00|375.35|372.55|375.35|372.55|375.35|372.55|375.35|372.55|0
1630025350000|2021-08-27 00:49:10|375.19|372.39|375.35|372.55|375.35|372.55|375.19|372.39|0
1630025370000|2021-08-27 00:49:30|375.52|372.72|375.52|372.72|375.52|372.72|375.52|372.72|0
1630025380000|2021-08-27 00:49:40|375.35|372.55|375.52|372.72|375.52|372.72|375.35|372.55|0
1630025400000|2021-08-27 00:50:00|375.68|372.88|375.84|373.04|375.84|373.04|375.68|372.88|0
1630025430000|2021-08-27 00:50:30|376|373.2|376|373.2|376|373.2|376|373.2|0
1630025450000|2021-08-27 00:50:50|375.84|373.04|376|373.2|376|373.2|375.84|373.04|0
1630025480000|2021-08-27 00:51:20|376.16|373.36|376.16|373.36|376.16|373.36|376.16|373.36|0
1630025490000|2021-08-27 00:51:30|376|373.2|376.16|373.36|376.16|373.36|376|373.2|0
1630025520000|2021-08-27 00:52:00|376.32|373.52|376.16|373.36|376.32|373.52|376.16|373.36|0
1630025530000|2021-08-27 00:52:10|376.32|373.52|376.16|373.36|376.32|373.52|376.16|373.36|0
1630025550000|2021-08-27 00:52:30|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1630025560000|2021-08-27 00:52:40|376.16|373.36|376.08|373.28|376.16|373.36|376.08|373.28|0
1630025570000|2021-08-27 00:52:50|376.16|373.36|376.16|373.36|376.16|373.36|376.16|373.36|0
1630025580000|2021-08-27 00:53:00|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1630025590000|2021-08-27 00:53:10|376.16|373.36|376.32|373.52|376.32|373.52|376.16|373.36|0
1630025600000|2021-08-27 00:53:20|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1630025620000|2021-08-27 00:53:40|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1630025640000|2021-08-27 00:54:00|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1630025650000|2021-08-27 00:54:10|376.97|374.17|376.97|374.17|376.97|374.17|376.81|374.01|0
1630025670000|2021-08-27 00:54:30|376.81|374.01|376.88|374.08|376.88|374.08|376.81|374.01|0
1630025680000|2021-08-27 00:54:40|376.81|374.01|376.64|373.84|376.81|374.01|376.64|373.84|0
1630025690000|2021-08-27 00:54:50|376.81|374.01|376.48|373.68|376.81|374.01|376.48|373.68|0
1630025700000|2021-08-27 00:55:00|376.64|373.84|376.64|373.84|376.64|373.84|376.48|373.68|0
1630025710000|2021-08-27 00:55:10|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1630025720000|2021-08-27 00:55:20|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1630025730000|2021-08-27 00:55:30|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1630025740000|2021-08-27 00:55:40|376.81|374.01|376.64|373.84|376.81|374.01|376.64|373.84|0
1630025760000|2021-08-27 00:56:00|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1630025770000|2021-08-27 00:56:10|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1630025780000|2021-08-27 00:56:20|376.81|374.01|376.8|374|376.81|374.01|376.64|373.84|0
1630025800000|2021-08-27 00:56:40|376.97|374.17|376.97|374.17|376.97|374.17|376.97|374.17|0
1630025810000|2021-08-27 00:56:50|376.8|374|376.8|374|376.8|374|376.8|374|0
1630025820000|2021-08-27 00:57:00|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1630025870000|2021-08-27 00:57:50|376.8|374|376.8|374|376.8|374|376.8|374|0
1630025880000|2021-08-27 00:58:00|376.97|374.17|376.97|374.17|376.97|374.17|376.97|374.17|0
1630025890000|2021-08-27 00:58:10|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1630025910000|2021-08-27 00:58:30|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1630025920000|2021-08-27 00:58:40|377.45|374.65|377.45|374.65|377.45|374.65|377.29|374.49|0
1630025930000|2021-08-27 00:58:50|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1630025940000|2021-08-27 00:59:00|377.45|374.65|377.29|374.49|377.45|374.65|377.29|374.49|0
1630025970000|2021-08-27 00:59:30|377.45|374.65|377.29|374.49|377.45|374.65|377.29|374.49|0
1630025980000|2021-08-27 00:59:40|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1630025990000|2021-08-27 00:59:50|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1630026010000|2021-08-27 01:00:10|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1630026030000|2021-08-27 01:00:30|377.29|374.49|377.13|374.33|377.29|374.49|377.13|374.33|0
1630026050000|2021-08-27 01:00:50|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1630026060000|2021-08-27 01:01:00|377.13|374.33|377.45|374.65|377.45|374.65|377.13|374.33|0
1630026070000|2021-08-27 01:01:10|377.29|374.49|377.29|374.49|377.45|374.65|377.29|374.49|0
1630026080000|2021-08-27 01:01:20|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1630026110000|2021-08-27 01:01:50|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1630026140000|2021-08-27 01:02:20|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1630026150000|2021-08-27 01:02:30|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1630026160000|2021-08-27 01:02:40|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1630026210000|2021-08-27 01:03:30|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1630026220000|2021-08-27 01:03:40|377.13|374.33|376.96|374.16|377.13|374.33|376.96|374.16|0
1630026240000|2021-08-27 01:04:00|377.12|374.32|376.96|374.16|377.12|374.32|376.96|374.16|0
1630026300000|2021-08-27 01:05:00|376.8|374|376.8|374|376.8|374|376.8|374|0
1630026310000|2021-08-27 01:05:10|376.88|374.08|376.96|374.16|376.96|374.16|376.88|374.08|0
1630026320000|2021-08-27 01:05:20|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1630026330000|2021-08-27 01:05:30|376.96|374.16|377.12|374.32|377.12|374.32|376.96|374.16|0
1630026360000|2021-08-27 01:06:00|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1630026370000|2021-08-27 01:06:10|377.12|374.32|377.12|374.32|377.29|374.49|377.12|374.32|0
1630026380000|2021-08-27 01:06:20|377.29|374.49|377.12|374.32|377.29|374.49|377.12|374.32|0
1630026410000|2021-08-27 01:06:50|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1630026420000|2021-08-27 01:07:00|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1630026450000|2021-08-27 01:07:30|376.96|374.16|377.12|374.32|377.12|374.32|376.96|374.16|0
1630026470000|2021-08-27 01:07:50|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1630026480000|2021-08-27 01:08:00|377.28|374.48|377.12|374.32|377.28|374.48|377.12|374.32|0
1630026510000|2021-08-27 01:08:30|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1630026520000|2021-08-27 01:08:40|377.12|374.32|377.12|374.32|377.12|374.32|376.96|374.16|0
1630026530000|2021-08-27 01:08:50|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1630026550000|2021-08-27 01:09:10|376.88|374.08|376.96|374.16|376.96|374.16|376.88|374.08|0
1630026560000|2021-08-27 01:09:20|376.8|374|376.96|374.16|376.96|374.16|376.8|374|0
1630026600000|2021-08-27 01:10:00|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1630026610000|2021-08-27 01:10:10|376.96|374.16|377.12|374.32|377.12|374.32|376.96|374.16|0
1630026650000|2021-08-27 01:10:50|377.28|374.48|377.2|374.4|377.28|374.48|377.12|374.32|0
1630026660000|2021-08-27 01:11:00|377.12|374.32|377.28|374.48|377.28|374.48|377.12|374.32|0
1630026710000|2021-08-27 01:11:50|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1630026750000|2021-08-27 01:12:30|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1630026770000|2021-08-27 01:12:50|377.12|374.32|376.96|374.16|377.12|374.32|376.96|374.16|0
1630026780000|2021-08-27 01:13:00|377.12|374.32|376.96|374.16|377.12|374.32|376.96|374.16|0
1630026800000|2021-08-27 01:13:20|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1630026840000|2021-08-27 01:14:00|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1630026850000|2021-08-27 01:14:10|377.2|374.4|377.2|374.4|377.28|374.48|377.12|374.32|0
1630026860000|2021-08-27 01:14:20|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1630026900000|2021-08-27 01:15:00|377.28|374.48|377.12|374.32|377.28|374.48|377.12|374.32|0
1630026910000|2021-08-27 01:15:10|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1630026930000|2021-08-27 01:15:30|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1630026940000|2021-08-27 01:15:40|377.61|374.81|377.93|375.13|377.93|375.13|377.61|374.81|0
1630026950000|2021-08-27 01:15:50|377.77|374.97|377.93|375.13|377.93|375.13|377.77|374.97|0
1630026970000|2021-08-27 01:16:10|378.09|375.29|378.41|375.61|378.41|375.61|378.09|375.29|0
1630026980000|2021-08-27 01:16:20|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1630026990000|2021-08-27 01:16:30|378.41|375.61|378.74|375.94|378.74|375.94|378.41|375.61|0
1630027000000|2021-08-27 01:16:40|378.9|376.1|379.06|376.26|379.06|376.26|378.9|376.1|0
1630027010000|2021-08-27 01:16:50|378.9|376.1|379.06|376.26|379.06|376.26|378.9|376.1|0
1630027020000|2021-08-27 01:17:00|378.9|376.1|378.74|375.94|378.9|376.1|378.74|375.94|0
1630027030000|2021-08-27 01:17:10|378.58|375.78|378.74|375.94|378.74|375.94|378.58|375.78|0
1630027040000|2021-08-27 01:17:20|378.58|375.78|378.74|375.94|378.74|375.94|378.58|375.78|0
1630027050000|2021-08-27 01:17:30|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1630027070000|2021-08-27 01:17:50|378.74|375.94|378.58|375.78|378.74|375.94|378.58|375.78|0
1630027080000|2021-08-27 01:18:00|378.65|375.85|378.82|376.02|378.82|376.02|378.65|375.85|0
1630027090000|2021-08-27 01:18:10|378.9|376.1|378.9|376.1|379.06|376.26|378.9|376.1|0
1630027110000|2021-08-27 01:18:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1630027120000|2021-08-27 01:18:40|378.9|376.1|378.9|376.1|379.06|376.26|378.9|376.1|0
1630027140000|2021-08-27 01:19:00|378.98|376.18|379.06|376.26|379.06|376.26|378.98|376.18|0
1630027150000|2021-08-27 01:19:10|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1630027170000|2021-08-27 01:19:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1630027180000|2021-08-27 01:19:40|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1630027190000|2021-08-27 01:19:50|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1630027200000|2021-08-27 01:20:00|378.9|376.1|378.74|375.94|378.9|376.1|378.74|375.94|0
1630027210000|2021-08-27 01:20:10|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1630027230000|2021-08-27 01:20:30|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1630027240000|2021-08-27 01:20:40|378.98|376.18|378.9|376.1|378.98|376.18|378.9|376.1|0
1630027260000|2021-08-27 01:21:00|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1630027280000|2021-08-27 01:21:20|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1630027290000|2021-08-27 01:21:30|378.74|375.94|378.57|375.77|378.74|375.94|378.57|375.77|0
1630027310000|2021-08-27 01:21:50|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1630027330000|2021-08-27 01:22:10|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1630027340000|2021-08-27 01:22:20|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1630027370000|2021-08-27 01:22:50|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1630027380000|2021-08-27 01:23:00|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1630027410000|2021-08-27 01:23:30|378.57|375.77|378.74|375.94|378.74|375.94|378.57|375.77|0
1630027420000|2021-08-27 01:23:40|378.65|375.85|378.65|375.85|378.65|375.85|378.57|375.77|0
1630027430000|2021-08-27 01:23:50|378.57|375.77|378.57|375.77|378.65|375.85|378.57|375.77|0
1630027450000|2021-08-27 01:24:10|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1630027460000|2021-08-27 01:24:20|378.25|375.45|378.41|375.61|378.41|375.61|378.25|375.45|0
1630027470000|2021-08-27 01:24:30|378.25|375.45|378.25|375.45|378.41|375.61|378.25|375.45|0
1630027480000|2021-08-27 01:24:40|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1630027500000|2021-08-27 01:25:00|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1630027510000|2021-08-27 01:25:10|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1630027520000|2021-08-27 01:25:20|378.73|375.93|378.57|375.77|378.73|375.93|378.57|375.77|0
1630027540000|2021-08-27 01:25:40|378.73|375.93|379.06|376.26|379.06|376.26|378.73|375.93|0
1630027550000|2021-08-27 01:25:50|379.22|376.42|379.71|376.91|379.87|377.07|379.22|376.42|0
1630027560000|2021-08-27 01:26:00|379.87|377.07|380.03|377.23|380.03|377.23|379.87|377.07|0
1630027570000|2021-08-27 01:26:10|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1630027580000|2021-08-27 01:26:20|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1630027590000|2021-08-27 01:26:30|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1630027600000|2021-08-27 01:26:40|380.11|377.31|380.19|377.39|380.36|377.56|380.11|377.31|0
1630027610000|2021-08-27 01:26:50|380.36|377.56|380.19|377.39|380.36|377.56|380.19|377.39|0
1630027620000|2021-08-27 01:27:00|380.36|377.56|380.03|377.23|380.36|377.56|380.03|377.23|0
1630027630000|2021-08-27 01:27:10|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1630027640000|2021-08-27 01:27:20|379.71|376.91|379.54|376.74|379.71|376.91|379.54|376.74|0
1630027650000|2021-08-27 01:27:30|379.71|376.91|379.54|376.74|379.71|376.91|379.54|376.74|0
1630027660000|2021-08-27 01:27:40|379.38|376.58|379.22|376.42|379.38|376.58|379.22|376.42|0
1630027690000|2021-08-27 01:28:10|379.14|376.34|379.22|376.42|379.22|376.42|379.14|376.34|0
1630027700000|2021-08-27 01:28:20|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1630027710000|2021-08-27 01:28:30|379.22|376.42|379.38|376.58|379.38|376.58|379.22|376.42|0
1630027720000|2021-08-27 01:28:40|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630027730000|2021-08-27 01:28:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1630027740000|2021-08-27 01:29:00|379.54|376.74|379.62|376.82|379.62|376.82|379.54|376.74|0
1630027750000|2021-08-27 01:29:10|379.71|376.91|379.62|376.82|379.71|376.91|379.54|376.74|0
1630027760000|2021-08-27 01:29:20|379.54|376.74|379.71|376.91|379.71|376.91|379.54|376.74|0
1630027770000|2021-08-27 01:29:30|379.54|376.74|379.71|376.91|379.71|376.91|379.54|376.74|0
1630027780000|2021-08-27 01:29:40|379.54|376.74|379.54|376.74|379.71|376.91|379.54|376.74|0
1630027790000|2021-08-27 01:29:50|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1630027800000|2021-08-27 01:30:00|379.62|376.82|379.54|376.74|379.62|376.82|379.54|376.74|0
1630027810000|2021-08-27 01:30:10|379.71|376.91|379.87|377.07|379.87|377.07|379.71|376.91|0
1630027820000|2021-08-27 01:30:20|380.03|377.23|379.87|377.07|380.03|377.23|379.87|377.07|0
1630027830000|2021-08-27 01:30:30|379.7|376.9|379.87|377.07|379.87|377.07|379.7|376.9|0
1630027840000|2021-08-27 01:30:40|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630027850000|2021-08-27 01:30:50|379.78|376.98|379.7|376.9|379.78|376.98|379.54|376.74|0
1630027860000|2021-08-27 01:31:00|379.78|376.98|379.7|376.9|379.78|376.98|379.7|376.9|0
1630027870000|2021-08-27 01:31:10|379.54|376.74|379.7|376.9|379.78|376.98|379.54|376.74|0
1630027890000|2021-08-27 01:31:30|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630027900000|2021-08-27 01:31:40|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630027910000|2021-08-27 01:31:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1630027920000|2021-08-27 01:32:00|380.03|377.23|379.87|377.07|380.03|377.23|379.87|377.07|0
1630027930000|2021-08-27 01:32:10|379.94|377.14|379.87|377.07|379.94|377.14|379.87|377.07|0
1630027950000|2021-08-27 01:32:30|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630027970000|2021-08-27 01:32:50|379.54|376.74|379.46|376.66|379.54|376.74|379.46|376.66|0
1630027980000|2021-08-27 01:33:00|379.54|376.74|379.87|377.07|379.87|377.07|379.54|376.74|0
1630027990000|2021-08-27 01:33:10|379.78|376.98|379.7|376.9|379.87|377.07|379.7|376.9|0
1630028020000|2021-08-27 01:33:40|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630028040000|2021-08-27 01:34:00|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028050000|2021-08-27 01:34:10|379.54|376.74|379.54|376.74|379.7|376.9|379.54|376.74|0
1630028070000|2021-08-27 01:34:30|379.7|376.9|379.54|376.74|379.7|376.9|379.54|376.74|0
1630028080000|2021-08-27 01:34:40|379.7|376.9|379.7|376.9|379.87|377.07|379.7|376.9|0
1630028090000|2021-08-27 01:34:50|379.78|376.98|379.78|376.98|379.87|377.07|379.78|376.98|0
1630028100000|2021-08-27 01:35:00|379.87|377.07|379.7|376.9|379.87|377.07|379.7|376.9|0
1630028110000|2021-08-27 01:35:10|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1630028120000|2021-08-27 01:35:20|379.7|376.9|379.87|377.07|379.87|377.07|379.7|376.9|0
1630028130000|2021-08-27 01:35:30|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028140000|2021-08-27 01:35:40|379.86|377.06|379.86|377.06|379.86|377.06|379.78|376.98|0
1630028150000|2021-08-27 01:35:50|380.03|377.23|379.86|377.06|380.03|377.23|379.86|377.06|0
1630028170000|2021-08-27 01:36:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028180000|2021-08-27 01:36:20|379.62|376.82|379.54|376.74|379.62|376.82|379.54|376.74|0
1630028190000|2021-08-27 01:36:30|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028200000|2021-08-27 01:36:40|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630028230000|2021-08-27 01:37:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028260000|2021-08-27 01:37:40|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1630028270000|2021-08-27 01:37:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1630028290000|2021-08-27 01:38:10|379.7|376.9|379.86|377.06|379.86|377.06|379.7|376.9|0
1630028300000|2021-08-27 01:38:20|379.7|376.9|379.78|376.98|379.78|376.98|379.7|376.9|0
1630028310000|2021-08-27 01:38:30|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1630028330000|2021-08-27 01:38:50|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1630028340000|2021-08-27 01:39:00|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1630028370000|2021-08-27 01:39:30|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1630028390000|2021-08-27 01:39:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1630028400000|2021-08-27 01:40:00|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1630028410000|2021-08-27 01:40:10|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1630028420000|2021-08-27 01:40:20|380.03|377.23|379.86|377.06|380.03|377.23|379.86|377.06|0
1630028430000|2021-08-27 01:40:30|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028440000|2021-08-27 01:40:40|379.54|376.74|379.62|376.82|379.62|376.82|379.54|376.74|0
1630028450000|2021-08-27 01:40:50|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028470000|2021-08-27 01:41:10|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1630028480000|2021-08-27 01:41:20|379.78|376.98|379.86|377.06|379.86|377.06|379.78|376.98|0
1630028490000|2021-08-27 01:41:30|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028500000|2021-08-27 01:41:40|379.78|376.98|379.7|376.9|379.78|376.98|379.7|376.9|0
1630028510000|2021-08-27 01:41:50|379.78|376.98|379.7|376.9|379.78|376.98|379.7|376.9|0
1630028540000|2021-08-27 01:42:20|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630028550000|2021-08-27 01:42:30|379.62|376.82|379.54|376.74|379.62|376.82|379.54|376.74|0
1630028560000|2021-08-27 01:42:40|379.38|376.58|379.38|376.58|379.54|376.74|379.38|376.58|0
1630028580000|2021-08-27 01:43:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630028620000|2021-08-27 01:43:40|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1630028630000|2021-08-27 01:43:50|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630028640000|2021-08-27 01:44:00|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1630028660000|2021-08-27 01:44:20|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1630028670000|2021-08-27 01:44:30|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1630028680000|2021-08-27 01:44:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1630028690000|2021-08-27 01:44:50|379.37|376.57|379.21|376.41|379.37|376.57|379.21|376.41|0
1630028700000|2021-08-27 01:45:00|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1630028710000|2021-08-27 01:45:10|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630028720000|2021-08-27 01:45:20|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028730000|2021-08-27 01:45:30|379.61|376.81|379.7|376.9|379.86|377.06|379.61|376.81|0
1630028790000|2021-08-27 01:46:30|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630028830000|2021-08-27 01:47:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028840000|2021-08-27 01:47:20|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1630028850000|2021-08-27 01:47:30|379.61|376.81|379.54|376.74|379.61|376.81|379.54|376.74|0
1630028880000|2021-08-27 01:48:00|379.7|376.9|379.54|376.74|379.7|376.9|379.54|376.74|0
1630028910000|2021-08-27 01:48:30|379.53|376.73|379.53|376.73|379.7|376.9|379.53|376.73|0
1630028920000|2021-08-27 01:48:40|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630028950000|2021-08-27 01:49:10|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1630028960000|2021-08-27 01:49:20|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1630028990000|2021-08-27 01:49:50|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1630029000000|2021-08-27 01:50:00|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1630029040000|2021-08-27 01:50:40|380.1|377.3|380.18|377.38|380.18|377.38|380.1|377.3|0
1630029060000|2021-08-27 01:51:00|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1630029070000|2021-08-27 01:51:10|380.18|377.38|380.02|377.22|380.18|377.38|380.02|377.22|0
1630029090000|2021-08-27 01:51:30|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1630029110000|2021-08-27 01:51:50|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1630029120000|2021-08-27 01:52:00|379.53|376.73|379.7|376.9|379.7|376.9|379.53|376.73|0
1630029140000|2021-08-27 01:52:20|379.53|376.73|379.7|376.9|379.7|376.9|379.53|376.73|0
1630029180000|2021-08-27 01:53:00|379.53|376.73|379.61|376.81|379.61|376.81|379.53|376.73|0
1630029190000|2021-08-27 01:53:10|379.53|376.73|379.7|376.9|379.7|376.9|379.53|376.73|0
1630029200000|2021-08-27 01:53:20|379.53|376.73|379.7|376.9|379.7|376.9|379.53|376.73|0
1630029220000|2021-08-27 01:53:40|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1630029240000|2021-08-27 01:54:00|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1630029260000|2021-08-27 01:54:20|379.69|376.89|379.53|376.73|379.69|376.89|379.53|376.73|0
1630029270000|2021-08-27 01:54:30|379.61|376.81|379.69|376.89|379.69|376.89|379.53|376.73|0
1630029280000|2021-08-27 01:54:40|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1630029320000|2021-08-27 01:55:20|379.69|376.89|379.53|376.73|379.69|376.89|379.53|376.73|0
1630029360000|2021-08-27 01:56:00|379.69|376.89|379.53|376.73|379.69|376.89|379.53|376.73|0
1630029370000|2021-08-27 01:56:10|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1630029380000|2021-08-27 01:56:20|379.53|376.73|379.69|376.89|379.69|376.89|379.53|376.73|0
1630029410000|2021-08-27 01:56:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1630029420000|2021-08-27 01:57:00|379.69|376.89|379.86|377.06|379.86|377.06|379.69|376.89|0
1630029450000|2021-08-27 01:57:30|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1630029460000|2021-08-27 01:57:40|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1630029470000|2021-08-27 01:57:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1630029480000|2021-08-27 01:58:00|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1630029490000|2021-08-27 01:58:10|379.69|376.89|379.86|377.06|379.86|377.06|379.69|376.89|0
1630029510000|2021-08-27 01:58:30|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1630029530000|2021-08-27 01:58:50|379.53|376.73|379.69|376.89|379.69|376.89|379.53|376.73|0
1630029550000|2021-08-27 01:59:10|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1630029560000|2021-08-27 01:59:20|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1630029570000|2021-08-27 01:59:30|379.61|376.81|379.53|376.73|379.61|376.81|379.53|376.73|0
1630029580000|2021-08-27 01:59:40|379.69|376.89|379.53|376.73|379.69|376.89|379.53|376.73|0
1630029590000|2021-08-27 01:59:50|379.69|376.89|379.53|376.73|379.69|376.89|379.53|376.73|0
1630029600000|2021-08-27 02:00:00|379.69|376.89|379.85|377.05|379.85|377.05|379.69|376.89|0
1630029610000|2021-08-27 02:00:10|379.69|376.89|379.85|377.05|379.85|377.05|379.69|376.89|0
1630029650000|2021-08-27 02:00:50|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1630029660000|2021-08-27 02:01:00|379.93|377.13|379.85|377.05|380.02|377.22|379.85|377.05|0
1630029670000|2021-08-27 02:01:10|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1630029690000|2021-08-27 02:01:30|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1630029710000|2021-08-27 02:01:50|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1630029720000|2021-08-27 02:02:00|380.18|377.38|380.34|377.54|380.34|377.54|380.18|377.38|0
1630029750000|2021-08-27 02:02:30|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1630029760000|2021-08-27 02:02:40|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1630029770000|2021-08-27 02:02:50|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1630029780000|2021-08-27 02:03:00|380.67|377.87|380.83|378.03|380.83|378.03|380.67|377.87|0
1630029800000|2021-08-27 02:03:20|380.99|378.19|380.83|378.03|380.99|378.19|380.66|377.86|0
1630029810000|2021-08-27 02:03:30|381.31|378.51|381.97|379.17|381.97|379.17|381.31|378.51|0
1630029820000|2021-08-27 02:03:40|381.64|378.84|381.48|378.68|381.64|378.84|381.48|378.68|0
1630029830000|2021-08-27 02:03:50|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1630029840000|2021-08-27 02:04:00|381.8|379|381.64|378.84|381.8|379|381.64|378.84|0
1630029850000|2021-08-27 02:04:10|381.72|378.92|381.64|378.84|381.72|378.92|381.64|378.84|0
1630029860000|2021-08-27 02:04:20|381.8|379|381.64|378.84|381.8|379|381.64|378.84|0
1630029870000|2021-08-27 02:04:30|381.8|379|381.8|379|381.8|379|381.8|379|0
1630029880000|2021-08-27 02:04:40|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1630029890000|2021-08-27 02:04:50|381.8|379|381.96|379.16|381.96|379.16|381.8|379|0
1630029900000|2021-08-27 02:05:00|381.8|379|382.29|379.49|382.29|379.49|381.8|379|0
1630029910000|2021-08-27 02:05:10|382.13|379.33|381.96|379.16|382.13|379.33|381.96|379.16|0
1630029920000|2021-08-27 02:05:20|382.13|379.33|382.04|379.24|382.13|379.33|382.04|379.24|0
1630029930000|2021-08-27 02:05:30|382.13|379.33|382.78|379.98|382.94|380.14|382.13|379.33|0
1630029940000|2021-08-27 02:05:40|382.62|379.82|382.78|379.98|382.78|379.98|382.62|379.82|0
1630029950000|2021-08-27 02:05:50|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630029960000|2021-08-27 02:06:00|382.78|379.98|382.94|380.14|383.1|380.3|382.78|379.98|0
1630029970000|2021-08-27 02:06:10|383.1|380.3|382.78|379.98|383.1|380.3|382.78|379.98|0
1630029980000|2021-08-27 02:06:20|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1630029990000|2021-08-27 02:06:30|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1630030000000|2021-08-27 02:06:40|382.62|379.82|382.78|379.98|382.78|379.98|382.62|379.82|0
1630030010000|2021-08-27 02:06:50|382.86|380.06|382.94|380.14|382.94|380.14|382.86|380.06|0
1630030020000|2021-08-27 02:07:00|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630030050000|2021-08-27 02:07:30|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030060000|2021-08-27 02:07:40|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1630030070000|2021-08-27 02:07:50|382.94|380.14|383.1|380.3|383.1|380.3|382.94|380.14|0
1630030080000|2021-08-27 02:08:00|383.27|380.47|383.27|380.47|383.43|380.63|383.27|380.47|0
1630030090000|2021-08-27 02:08:10|383.43|380.63|383.27|380.47|383.43|380.63|383.27|380.47|0
1630030110000|2021-08-27 02:08:30|383.43|380.63|383.27|380.47|383.43|380.63|383.27|380.47|0
1630030130000|2021-08-27 02:08:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630030140000|2021-08-27 02:09:00|382.94|380.14|383.1|380.3|383.1|380.3|382.94|380.14|0
1630030170000|2021-08-27 02:09:30|383.18|380.38|383.27|380.47|383.27|380.47|383.18|380.38|0
1630030180000|2021-08-27 02:09:40|383.1|380.3|383.1|380.3|383.27|380.47|383.1|380.3|0
1630030220000|2021-08-27 02:10:20|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030260000|2021-08-27 02:11:00|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1630030270000|2021-08-27 02:11:10|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030280000|2021-08-27 02:11:20|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1630030290000|2021-08-27 02:11:30|382.94|380.14|382.78|379.98|382.94|380.14|382.78|379.98|0
1630030300000|2021-08-27 02:11:40|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030310000|2021-08-27 02:11:50|382.78|379.98|382.94|380.14|382.94|380.14|382.78|379.98|0
1630030320000|2021-08-27 02:12:00|383.1|380.3|383.26|380.46|383.26|380.46|383.1|380.3|0
1630030330000|2021-08-27 02:12:10|383.1|380.3|382.94|380.14|383.1|380.3|382.94|380.14|0
1630030350000|2021-08-27 02:12:30|383.1|380.3|382.94|380.14|383.1|380.3|382.94|380.14|0
1630030360000|2021-08-27 02:12:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630030370000|2021-08-27 02:12:50|382.94|380.14|382.94|380.14|383.02|380.22|382.94|380.14|0
1630030380000|2021-08-27 02:13:00|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1630030390000|2021-08-27 02:13:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630030420000|2021-08-27 02:13:40|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030440000|2021-08-27 02:14:00|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1630030450000|2021-08-27 02:14:10|382.94|380.14|382.77|379.97|382.94|380.14|382.77|379.97|0
1630030460000|2021-08-27 02:14:20|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030490000|2021-08-27 02:14:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630030510000|2021-08-27 02:15:10|382.94|380.14|383.1|380.3|383.1|380.3|382.94|380.14|0
1630030520000|2021-08-27 02:15:20|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030530000|2021-08-27 02:15:30|382.77|379.97|382.77|379.97|382.85|380.05|382.77|379.97|0
1630030540000|2021-08-27 02:15:40|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030550000|2021-08-27 02:15:50|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1630030560000|2021-08-27 02:16:00|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1630030570000|2021-08-27 02:16:10|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1630030590000|2021-08-27 02:16:30|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030650000|2021-08-27 02:17:30|383.1|380.3|382.94|380.14|383.1|380.3|382.94|380.14|0
1630030670000|2021-08-27 02:17:50|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1630030680000|2021-08-27 02:18:00|382.94|380.14|382.77|379.97|382.94|380.14|382.77|379.97|0
1630030770000|2021-08-27 02:19:30|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1630030800000|2021-08-27 02:20:00|383.1|380.3|382.94|380.14|383.1|380.3|382.94|380.14|0
1630030810000|2021-08-27 02:20:10|383.1|380.3|383.1|380.3|383.1|380.3|382.94|380.14|0
1630030850000|2021-08-27 02:20:50|383.18|380.38|383.26|380.46|383.26|380.46|383.18|380.38|0
1630030860000|2021-08-27 02:21:00|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630030890000|2021-08-27 02:21:30|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1630030950000|2021-08-27 02:22:30|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630030960000|2021-08-27 02:22:40|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1630030970000|2021-08-27 02:22:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630030980000|2021-08-27 02:23:00|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1630031000000|2021-08-27 02:23:20|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630031020000|2021-08-27 02:23:40|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1630031040000|2021-08-27 02:24:00|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1630031060000|2021-08-27 02:24:20|383.26|380.46|383.1|380.3|383.26|380.46|383.1|380.3|0
1630031120000|2021-08-27 02:25:20|383.17|380.37|383.1|380.3|383.17|380.37|383.1|380.3|0
1630031130000|2021-08-27 02:25:30|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1630031140000|2021-08-27 02:25:40|383.1|380.3|383.26|380.46|383.26|380.46|383.1|380.3|0
1630031160000|2021-08-27 02:26:00|383.42|380.62|383.58|380.78|383.58|380.78|383.42|380.62|0
1630031180000|2021-08-27 02:26:20|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1630031190000|2021-08-27 02:26:30|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1630031200000|2021-08-27 02:26:40|383.75|380.95|383.58|380.78|383.75|380.95|383.58|380.78|0
1630031220000|2021-08-27 02:27:00|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1630031240000|2021-08-27 02:27:20|383.91|381.11|383.75|380.95|383.91|381.11|383.75|380.95|0
1630031270000|2021-08-27 02:27:50|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1630031280000|2021-08-27 02:28:00|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1630031310000|2021-08-27 02:28:30|383.91|381.11|383.75|380.95|383.91|381.11|383.75|380.95|0
1630031320000|2021-08-27 02:28:40|383.91|381.11|383.75|380.95|383.91|381.11|383.75|380.95|0
1630031330000|2021-08-27 02:28:50|383.82|381.02|383.91|381.11|383.91|381.11|383.82|381.02|0
1630031360000|2021-08-27 02:29:20|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1630031370000|2021-08-27 02:29:30|384.15|381.35|384.15|381.35|384.15|381.35|384.15|381.35|0
1630031380000|2021-08-27 02:29:40|384.07|381.27|384.15|381.35|384.15|381.35|384.07|381.27|0
1630031390000|2021-08-27 02:29:50|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1630031410000|2021-08-27 02:30:10|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1630031420000|2021-08-27 02:30:20|384.07|381.27|384.07|381.27|384.07|381.27|383.91|381.11|0
1630031430000|2021-08-27 02:30:30|383.91|381.11|384.07|381.27|384.07|381.27|383.91|381.11|0
1630031460000|2021-08-27 02:31:00|384.23|381.43|384.23|381.43|384.23|381.43|384.23|381.43|0
1630031470000|2021-08-27 02:31:10|384.07|381.27|384.23|381.43|384.23|381.43|384.07|381.27|0
1630031500000|2021-08-27 02:31:40|384.07|381.27|384.15|381.35|384.15|381.35|384.07|381.27|0
1630031510000|2021-08-27 02:31:50|384.07|381.27|384.23|381.43|384.23|381.43|384.07|381.27|0
1630031530000|2021-08-27 02:32:10|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1630031540000|2021-08-27 02:32:20|384.56|381.76|384.4|381.6|384.56|381.76|384.4|381.6|0
1630031570000|2021-08-27 02:32:50|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1630031580000|2021-08-27 02:33:00|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1630031590000|2021-08-27 02:33:10|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1630031620000|2021-08-27 02:33:40|384.48|381.68|384.56|381.76|384.56|381.76|384.4|381.6|0
1630031680000|2021-08-27 02:34:40|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1630031700000|2021-08-27 02:35:00|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1630031730000|2021-08-27 02:35:30|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1630031740000|2021-08-27 02:35:40|384.23|381.43|384.07|381.27|384.23|381.43|384.07|381.27|0
1630031760000|2021-08-27 02:36:00|384.23|381.43|384.07|381.27|384.23|381.43|384.07|381.27|0
1630031770000|2021-08-27 02:36:10|384.23|381.43|384.07|381.27|384.23|381.43|384.07|381.27|0
1630031810000|2021-08-27 02:36:50|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1630031840000|2021-08-27 02:37:20|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1630031850000|2021-08-27 02:37:30|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1630031890000|2021-08-27 02:38:10|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1630031920000|2021-08-27 02:38:40|383.98|381.18|383.91|381.11|384.07|381.27|383.91|381.11|0
1630031930000|2021-08-27 02:38:50|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1630031940000|2021-08-27 02:39:00|383.91|381.11|383.91|381.11|384.07|381.27|383.91|381.11|0
1630031950000|2021-08-27 02:39:10|383.98|381.18|384.07|381.27|384.07|381.27|383.98|381.18|0
1630031990000|2021-08-27 02:39:50|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1630032000000|2021-08-27 02:40:00|383.98|381.18|384.07|381.27|384.07|381.27|383.98|381.18|0
1630032020000|2021-08-27 02:40:20|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1630032070000|2021-08-27 02:41:10|383.82|381.02|383.9|381.1|383.9|381.1|383.82|381.02|0
1630032090000|2021-08-27 02:41:30|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1630032110000|2021-08-27 02:41:50|383.9|381.1|383.74|380.94|383.9|381.1|383.74|380.94|0
1630032170000|2021-08-27 02:42:50|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1630032180000|2021-08-27 02:43:00|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1630032270000|2021-08-27 02:44:30|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1630032280000|2021-08-27 02:44:40|383.74|380.94|383.9|381.1|383.9|381.1|383.74|380.94|0
1630032300000|2021-08-27 02:45:00|383.98|381.18|383.9|381.1|383.98|381.18|383.9|381.1|0
1630032360000|2021-08-27 02:46:00|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1630032380000|2021-08-27 02:46:20|383.9|381.1|383.9|381.1|384.07|381.27|383.9|381.1|0
1630032390000|2021-08-27 02:46:30|384.07|381.27|384.06|381.26|384.07|381.27|384.06|381.26|0
1630032470000|2021-08-27 02:47:50|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1630032500000|2021-08-27 02:48:20|383.82|381.02|383.9|381.1|383.9|381.1|383.82|381.02|0
1630032510000|2021-08-27 02:48:30|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1630032520000|2021-08-27 02:48:40|383.57|380.77|383.74|380.94|383.74|380.94|383.57|380.77|0
1630032540000|2021-08-27 02:49:00|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1630032570000|2021-08-27 02:49:30|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1630032640000|2021-08-27 02:50:40|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1630032650000|2021-08-27 02:50:50|383.41|380.61|383.57|380.77|383.57|380.77|383.41|380.61|0
1630032660000|2021-08-27 02:51:00|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1630032690000|2021-08-27 02:51:30|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1630032700000|2021-08-27 02:51:40|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1630032710000|2021-08-27 02:51:50|383.9|381.1|383.74|380.94|383.9|381.1|383.74|380.94|0
1630032720000|2021-08-27 02:52:00|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1630032730000|2021-08-27 02:52:10|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1630032740000|2021-08-27 02:52:20|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1630032760000|2021-08-27 02:52:40|383.74|380.94|383.74|380.94|383.74|380.94|383.65|380.85|0
1630032770000|2021-08-27 02:52:50|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1630032810000|2021-08-27 02:53:30|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1630032820000|2021-08-27 02:53:40|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1630032830000|2021-08-27 02:53:50|383.49|380.69|383.41|380.61|383.57|380.77|383.41|380.61|0
1630032840000|2021-08-27 02:54:00|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1630032850000|2021-08-27 02:54:10|383.74|380.94|383.57|380.77|383.74|380.94|383.57|380.77|0
1630032880000|2021-08-27 02:54:40|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1630032910000|2021-08-27 02:55:10|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1630032920000|2021-08-27 02:55:20|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1630032950000|2021-08-27 02:55:50|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1630032960000|2021-08-27 02:56:00|383.41|380.61|383.25|380.45|383.41|380.61|383.25|380.45|0
1630033000000|2021-08-27 02:56:40|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1630033010000|2021-08-27 02:56:50|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1630033020000|2021-08-27 02:57:00|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1630033030000|2021-08-27 02:57:10|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1630033040000|2021-08-27 02:57:20|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1630033050000|2021-08-27 02:57:30|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1630033060000|2021-08-27 02:57:40|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1630033070000|2021-08-27 02:57:50|383.16|380.36|383.24|380.44|383.24|380.44|383.16|380.36|0
1630033080000|2021-08-27 02:58:00|383.16|380.36|383.24|380.44|383.24|380.44|383.16|380.36|0
1630033090000|2021-08-27 02:58:10|383.08|380.28|383.24|380.44|383.24|380.44|383.08|380.28|0
1630033130000|2021-08-27 02:58:50|383.41|380.61|383.41|380.61|383.41|380.61|383.24|380.44|0
1630033140000|2021-08-27 02:59:00|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1630033150000|2021-08-27 02:59:10|383.08|380.28|383.08|380.28|383.24|380.44|383.08|380.28|0
1630033160000|2021-08-27 02:59:20|383.24|380.44|383.08|380.28|383.24|380.44|383.08|380.28|0
1630033170000|2021-08-27 02:59:30|383.24|380.44|383.08|380.28|383.24|380.44|383.08|380.28|0
1630033190000|2021-08-27 02:59:50|382.92|380.12|382.76|379.96|382.92|380.12|382.76|379.96|0
1630033200000|2021-08-27 03:00:00|382.59|379.79|382.59|379.79|382.59|379.79|382.59|379.79|0
1630033220000|2021-08-27 03:00:20|382.43|379.63|382.43|379.63|382.43|379.63|382.43|379.63|0
1630033230000|2021-08-27 03:00:30|382.59|379.79|382.59|379.79|382.59|379.79|382.59|379.79|0
1630033240000|2021-08-27 03:00:40|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630033250000|2021-08-27 03:00:50|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1630033260000|2021-08-27 03:01:00|382.75|379.95|382.92|380.12|382.92|380.12|382.75|379.95|0
1630033280000|2021-08-27 03:01:20|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1630033300000|2021-08-27 03:01:40|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1630033320000|2021-08-27 03:02:00|382.75|379.95|382.92|380.12|382.92|380.12|382.75|379.95|0
1630033330000|2021-08-27 03:02:10|382.75|379.95|382.92|380.12|382.92|380.12|382.75|379.95|0
1630033350000|2021-08-27 03:02:30|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630033380000|2021-08-27 03:03:00|382.92|380.12|382.75|379.95|382.92|380.12|382.75|379.95|0
1630033400000|2021-08-27 03:03:20|382.83|380.03|382.92|380.12|382.92|380.12|382.83|380.03|0
1630033410000|2021-08-27 03:03:30|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630033430000|2021-08-27 03:03:50|382.67|379.87|382.75|379.95|382.75|379.95|382.67|379.87|0
1630033440000|2021-08-27 03:04:00|382.59|379.79|382.75|379.95|382.75|379.95|382.59|379.79|0
1630033470000|2021-08-27 03:04:30|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1630033480000|2021-08-27 03:04:40|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630033510000|2021-08-27 03:05:10|382.92|380.12|382.75|379.95|382.92|380.12|382.75|379.95|0
1630033520000|2021-08-27 03:05:20|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1630033540000|2021-08-27 03:05:40|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1630033550000|2021-08-27 03:05:50|383.08|380.28|382.92|380.12|383.08|380.28|382.92|380.12|0
1630033590000|2021-08-27 03:06:30|383.08|380.28|383.08|380.28|383.08|380.28|382.92|380.12|0
1630033610000|2021-08-27 03:06:50|382.92|380.12|382.92|380.12|383.08|380.28|382.92|380.12|0
1630033620000|2021-08-27 03:07:00|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630033660000|2021-08-27 03:07:40|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630033680000|2021-08-27 03:08:00|382.59|379.79|382.59|379.79|382.59|379.79|382.59|379.79|0
1630033710000|2021-08-27 03:08:30|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630033780000|2021-08-27 03:09:40|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630033820000|2021-08-27 03:10:20|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630033830000|2021-08-27 03:10:30|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630033880000|2021-08-27 03:11:20|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1630033920000|2021-08-27 03:12:00|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1630033940000|2021-08-27 03:12:20|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1630034000000|2021-08-27 03:13:20|383.24|380.44|383.4|380.6|383.4|380.6|383.24|380.44|0
1630034030000|2021-08-27 03:13:50|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1630034040000|2021-08-27 03:14:00|383.32|380.52|383.24|380.44|383.32|380.52|383.24|380.44|0
1630034070000|2021-08-27 03:14:30|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1630034080000|2021-08-27 03:14:40|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630034090000|2021-08-27 03:14:50|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630034100000|2021-08-27 03:15:00|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630034110000|2021-08-27 03:15:10|382.99|380.19|382.91|380.11|382.99|380.19|382.91|380.11|0
1630034120000|2021-08-27 03:15:20|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630034130000|2021-08-27 03:15:30|382.91|380.11|382.75|379.95|382.91|380.11|382.75|379.95|0
1630034140000|2021-08-27 03:15:40|382.59|379.79|382.59|379.79|382.75|379.95|382.59|379.79|0
1630034150000|2021-08-27 03:15:50|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630034160000|2021-08-27 03:16:00|382.66|379.86|382.75|379.95|382.75|379.95|382.59|379.79|0
1630034190000|2021-08-27 03:16:30|382.59|379.79|382.59|379.79|382.59|379.79|382.59|379.79|0
1630034200000|2021-08-27 03:16:40|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1630034220000|2021-08-27 03:17:00|382.58|379.78|382.75|379.95|382.75|379.95|382.58|379.78|0
1630034230000|2021-08-27 03:17:10|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630034260000|2021-08-27 03:17:40|382.75|379.95|382.91|380.11|382.91|380.11|382.75|379.95|0
1630034270000|2021-08-27 03:17:50|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630034280000|2021-08-27 03:18:00|382.91|380.11|382.91|380.11|382.91|380.11|382.83|380.03|0
1630034310000|2021-08-27 03:18:30|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630034340000|2021-08-27 03:19:00|382.58|379.78|382.75|379.95|382.75|379.95|382.58|379.78|0
1630034370000|2021-08-27 03:19:30|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630034400000|2021-08-27 03:20:00|382.75|379.95|382.91|380.11|382.91|380.11|382.75|379.95|0
1630034410000|2021-08-27 03:20:10|382.82|380.02|382.75|379.95|382.82|380.02|382.75|379.95|0
1630034440000|2021-08-27 03:20:40|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630034470000|2021-08-27 03:21:10|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1630034500000|2021-08-27 03:21:40|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630034520000|2021-08-27 03:22:00|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1630034580000|2021-08-27 03:23:00|382.58|379.78|382.42|379.62|382.58|379.78|382.42|379.62|0
1630034590000|2021-08-27 03:23:10|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1630034640000|2021-08-27 03:24:00|382.42|379.62|382.58|379.78|382.58|379.78|382.42|379.62|0
1630034660000|2021-08-27 03:24:20|382.66|379.86|382.66|379.86|382.74|379.94|382.66|379.86|0
1630034670000|2021-08-27 03:24:30|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1630034680000|2021-08-27 03:24:40|382.42|379.62|382.58|379.78|382.58|379.78|382.42|379.62|0
1630034690000|2021-08-27 03:24:50|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630034700000|2021-08-27 03:25:00|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1630034710000|2021-08-27 03:25:10|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630034740000|2021-08-27 03:25:40|382.82|380.02|382.91|380.11|382.91|380.11|382.82|380.02|0
1630034780000|2021-08-27 03:26:20|382.98|380.18|383.07|380.27|383.07|380.27|382.98|380.18|0
1630034810000|2021-08-27 03:26:50|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1630034840000|2021-08-27 03:27:20|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630034900000|2021-08-27 03:28:20|382.66|379.86|382.58|379.78|382.66|379.86|382.58|379.78|0
1630034910000|2021-08-27 03:28:30|382.74|379.94|382.74|379.94|382.74|379.94|382.58|379.78|0
1630034920000|2021-08-27 03:28:40|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1630034930000|2021-08-27 03:28:50|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1630034940000|2021-08-27 03:29:00|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630034950000|2021-08-27 03:29:10|382.66|379.86|382.74|379.94|382.74|379.94|382.58|379.78|0
1630035000000|2021-08-27 03:30:00|382.82|380.02|382.91|380.11|382.91|380.11|382.82|380.02|0
1630035010000|2021-08-27 03:30:10|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630035020000|2021-08-27 03:30:20|382.58|379.78|382.74|379.94|382.74|379.94|382.58|379.78|0
1630035030000|2021-08-27 03:30:30|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1630035070000|2021-08-27 03:31:10|382.42|379.62|382.58|379.78|382.58|379.78|382.42|379.62|0
1630035080000|2021-08-27 03:31:20|382.42|379.62|382.42|379.62|382.49|379.69|382.42|379.62|0
1630035110000|2021-08-27 03:31:50|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1630035130000|2021-08-27 03:32:10|382.74|379.94|382.58|379.78|382.74|379.94|382.58|379.78|0
1630035140000|2021-08-27 03:32:20|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1630035150000|2021-08-27 03:32:30|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1630035160000|2021-08-27 03:32:40|382.42|379.62|382.42|379.62|382.58|379.78|382.42|379.62|0
1630035210000|2021-08-27 03:33:30|382.41|379.61|382.41|379.61|382.41|379.61|382.41|379.61|0
1630035230000|2021-08-27 03:33:50|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1630035240000|2021-08-27 03:34:00|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1630035250000|2021-08-27 03:34:10|382.74|379.94|382.9|380.1|382.9|380.1|382.74|379.94|0
1630035270000|2021-08-27 03:34:30|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630035300000|2021-08-27 03:35:00|382.58|379.78|382.74|379.94|382.74|379.94|382.58|379.78|0
1630035320000|2021-08-27 03:35:20|382.9|380.1|382.82|380.02|382.9|380.1|382.82|380.02|0
1630035330000|2021-08-27 03:35:30|382.74|379.94|382.9|380.1|382.9|380.1|382.74|379.94|0
1630035340000|2021-08-27 03:35:40|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630035350000|2021-08-27 03:35:50|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1630035360000|2021-08-27 03:36:00|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630035370000|2021-08-27 03:36:10|382.58|379.78|382.65|379.85|382.65|379.85|382.58|379.78|0
1630035380000|2021-08-27 03:36:20|382.58|379.78|382.65|379.85|382.65|379.85|382.58|379.78|0
1630035390000|2021-08-27 03:36:30|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630035410000|2021-08-27 03:36:50|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1630035420000|2021-08-27 03:37:00|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1630035460000|2021-08-27 03:37:40|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630035540000|2021-08-27 03:39:00|383.06|380.26|382.98|380.18|383.06|380.26|382.98|380.18|0
1630035550000|2021-08-27 03:39:10|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630035560000|2021-08-27 03:39:20|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1630035580000|2021-08-27 03:39:40|382.98|380.18|383.06|380.26|383.06|380.26|382.98|380.18|0
1630035590000|2021-08-27 03:39:50|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630035600000|2021-08-27 03:40:00|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1630035610000|2021-08-27 03:40:10|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1630035620000|2021-08-27 03:40:20|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1630035630000|2021-08-27 03:40:30|382.98|380.18|382.9|380.1|383.06|380.26|382.9|380.1|0
1630035650000|2021-08-27 03:40:50|382.98|380.18|383.06|380.26|383.06|380.26|382.98|380.18|0
1630035670000|2021-08-27 03:41:10|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630035680000|2021-08-27 03:41:20|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1630035710000|2021-08-27 03:41:50|382.9|380.1|383.06|380.26|383.06|380.26|382.9|380.1|0
1630035720000|2021-08-27 03:42:00|382.9|380.1|383.06|380.26|383.06|380.26|382.9|380.1|0
1630035730000|2021-08-27 03:42:10|382.98|380.18|383.06|380.26|383.06|380.26|382.98|380.18|0
1630035740000|2021-08-27 03:42:20|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630035750000|2021-08-27 03:42:30|383.06|380.26|382.98|380.18|383.06|380.26|382.98|380.18|0
1630035760000|2021-08-27 03:42:40|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630035790000|2021-08-27 03:43:10|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1630035800000|2021-08-27 03:43:20|382.9|380.1|382.98|380.18|382.98|380.18|382.9|380.1|0
1630035810000|2021-08-27 03:43:30|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630035820000|2021-08-27 03:43:40|383.06|380.26|382.9|380.1|383.06|380.26|382.9|380.1|0
1630035850000|2021-08-27 03:44:10|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1630035870000|2021-08-27 03:44:30|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630035890000|2021-08-27 03:44:50|383.06|380.26|382.9|380.1|383.06|380.26|382.9|380.1|0
1630035900000|2021-08-27 03:45:00|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1630036000000|2021-08-27 03:46:40|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630036020000|2021-08-27 03:47:00|382.98|380.18|382.9|380.1|382.98|380.18|382.9|380.1|0
1630036030000|2021-08-27 03:47:10|382.98|380.18|383.06|380.26|383.06|380.26|382.98|380.18|0
1630036050000|2021-08-27 03:47:30|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1630036060000|2021-08-27 03:47:40|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1630036070000|2021-08-27 03:47:50|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1630036080000|2021-08-27 03:48:00|382.9|380.1|383.06|380.26|383.06|380.26|382.9|380.1|0
1630036120000|2021-08-27 03:48:40|383.14|380.34|383.22|380.42|383.22|380.42|383.14|380.34|0
1630036130000|2021-08-27 03:48:50|383.14|380.34|383.22|380.42|383.22|380.42|383.14|380.34|0
1630036210000|2021-08-27 03:50:10|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1630036230000|2021-08-27 03:50:30|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1630036260000|2021-08-27 03:51:00|383.3|380.5|383.22|380.42|383.3|380.5|383.22|380.42|0
1630036280000|2021-08-27 03:51:20|383.3|380.5|383.22|380.42|383.3|380.5|383.22|380.42|0
1630036320000|2021-08-27 03:52:00|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1630036330000|2021-08-27 03:52:10|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1630036340000|2021-08-27 03:52:20|383.38|380.58|383.22|380.42|383.38|380.58|383.22|380.42|0
1630036350000|2021-08-27 03:52:30|383.38|380.58|383.22|380.42|383.38|380.58|383.22|380.42|0
1630036360000|2021-08-27 03:52:40|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1630036430000|2021-08-27 03:53:50|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1630036500000|2021-08-27 03:55:00|383.14|380.34|383.22|380.42|383.22|380.42|383.14|380.34|0
1630036520000|2021-08-27 03:55:20|383.14|380.34|383.06|380.26|383.22|380.42|383.06|380.26|0
1630036530000|2021-08-27 03:55:30|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1630036560000|2021-08-27 03:56:00|383.14|380.34|383.06|380.26|383.14|380.34|383.06|380.26|0
1630036570000|2021-08-27 03:56:10|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1630036580000|2021-08-27 03:56:20|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1630036610000|2021-08-27 03:56:50|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1630036680000|2021-08-27 03:58:00|382.81|380.01|382.73|379.93|382.81|380.01|382.73|379.93|0
1630036690000|2021-08-27 03:58:10|382.89|380.09|382.73|379.93|382.89|380.09|382.73|379.93|0
1630036810000|2021-08-27 04:00:10|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1630036950000|2021-08-27 04:02:30|382.73|379.93|382.89|380.09|382.89|380.09|382.73|379.93|0
1630036960000|2021-08-27 04:02:40|382.81|380.01|382.73|379.93|382.89|380.09|382.73|379.93|0
1630036970000|2021-08-27 04:02:50|382.81|380.01|382.81|380.01|382.89|380.09|382.73|379.93|0
1630036980000|2021-08-27 04:03:00|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1630037090000|2021-08-27 04:04:50|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630037100000|2021-08-27 04:05:00|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1630037280000|2021-08-27 04:08:00|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630037320000|2021-08-27 04:08:40|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1630037410000|2021-08-27 04:10:10|382.97|380.17|383.05|380.25|383.05|380.25|382.97|380.17|0
1630037450000|2021-08-27 04:10:50|382.89|380.09|383.05|380.25|383.05|380.25|382.89|380.09|0
1630037490000|2021-08-27 04:11:30|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1630037510000|2021-08-27 04:11:50|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630037520000|2021-08-27 04:12:00|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1630037570000|2021-08-27 04:12:50|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1630037580000|2021-08-27 04:13:00|382.89|380.09|382.89|380.09|382.96|380.16|382.89|380.09|0
1630037620000|2021-08-27 04:13:40|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630037630000|2021-08-27 04:13:50|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1630037820000|2021-08-27 04:17:00|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1630037880000|2021-08-27 04:18:00|382.8|380|382.88|380.08|382.88|380.08|382.8|380|0
1630037900000|2021-08-27 04:18:20|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630037910000|2021-08-27 04:18:30|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1630037950000|2021-08-27 04:19:10|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630038010000|2021-08-27 04:20:10|383.21|380.41|383.21|380.41|383.21|380.41|383.21|380.41|0
1630038040000|2021-08-27 04:20:40|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1630038070000|2021-08-27 04:21:10|383.61|380.81|383.7|380.9|383.7|380.9|383.61|380.81|0
1630038080000|2021-08-27 04:21:20|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1630038090000|2021-08-27 04:21:30|383.7|380.9|383.7|380.9|383.7|380.9|383.7|380.9|0
1630038100000|2021-08-27 04:21:40|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1630038200000|2021-08-27 04:23:20|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1630038210000|2021-08-27 04:23:30|383.7|380.9|383.7|380.9|383.7|380.9|383.7|380.9|0
1630038240000|2021-08-27 04:24:00|383.53|380.73|383.7|380.9|383.7|380.9|383.53|380.73|0
1630038300000|2021-08-27 04:25:00|383.53|380.73|383.7|380.9|383.7|380.9|383.53|380.73|0
1630038320000|2021-08-27 04:25:20|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1630038380000|2021-08-27 04:26:20|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1630038390000|2021-08-27 04:26:30|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1630038410000|2021-08-27 04:26:50|383.61|380.81|383.53|380.73|383.61|380.81|383.53|380.73|0
1630038500000|2021-08-27 04:28:20|383.7|380.9|383.53|380.73|383.7|380.9|383.53|380.73|0
1630038540000|2021-08-27 04:29:00|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1630038640000|2021-08-27 04:30:40|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1630038670000|2021-08-27 04:31:10|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1630038730000|2021-08-27 04:32:10|383.45|380.65|383.37|380.57|383.45|380.65|383.37|380.57|0
1630038740000|2021-08-27 04:32:20|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1630038750000|2021-08-27 04:32:30|383.04|380.24|383.04|380.24|383.04|380.24|383.04|380.24|0
1630038860000|2021-08-27 04:34:20|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1630038870000|2021-08-27 04:34:30|382.96|380.16|382.88|380.08|382.96|380.16|382.88|380.08|0
1630038880000|2021-08-27 04:34:40|383.04|380.24|383.04|380.24|383.04|380.24|383.04|380.24|0
1630038920000|2021-08-27 04:35:20|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1630039020000|2021-08-27 04:37:00|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1630039030000|2021-08-27 04:37:10|382.88|380.08|382.71|379.91|382.88|380.08|382.71|379.91|0
1630039070000|2021-08-27 04:37:50|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1630039210000|2021-08-27 04:40:10|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1630039270000|2021-08-27 04:41:10|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1630039280000|2021-08-27 04:41:20|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1630039310000|2021-08-27 04:41:50|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1630039320000|2021-08-27 04:42:00|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1630039440000|2021-08-27 04:44:00|382.71|379.91|382.87|380.07|382.87|380.07|382.71|379.91|0
1630039460000|2021-08-27 04:44:20|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1630039470000|2021-08-27 04:44:30|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1630039480000|2021-08-27 04:44:40|382.79|379.99|382.79|379.99|382.87|380.07|382.79|379.99|0
1630039490000|2021-08-27 04:44:50|382.71|379.91|382.87|380.07|382.87|380.07|382.71|379.91|0
1630039500000|2021-08-27 04:45:00|383.04|380.24|383.04|380.24|383.04|380.24|383.04|380.24|0
1630039610000|2021-08-27 04:46:50|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1630039670000|2021-08-27 04:47:50|383.28|380.48|383.36|380.56|383.36|380.56|383.28|380.48|0
1630039840000|2021-08-27 04:50:40|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1630039860000|2021-08-27 04:51:00|383.03|380.23|383.03|380.23|383.11|380.31|383.03|380.23|0
1630039870000|2021-08-27 04:51:10|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1630039920000|2021-08-27 04:52:00|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1630039930000|2021-08-27 04:52:10|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1630039960000|2021-08-27 04:52:40|383.03|380.23|383.2|380.4|383.2|380.4|383.03|380.23|0
1630039970000|2021-08-27 04:52:50|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1630039980000|2021-08-27 04:53:00|383.2|380.4|383.11|380.31|383.2|380.4|383.11|380.31|0
1630039990000|2021-08-27 04:53:10|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1630040050000|2021-08-27 04:54:10|382.87|380.07|382.95|380.15|382.95|380.15|382.87|380.07|0
1630040060000|2021-08-27 04:54:20|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1630040100000|2021-08-27 04:55:00|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1630040110000|2021-08-27 04:55:10|382.95|380.15|383.03|380.23|383.03|380.23|382.95|380.15|0
1630040150000|2021-08-27 04:55:50|383.19|380.39|383.03|380.23|383.19|380.39|383.03|380.23|0
1630040160000|2021-08-27 04:56:00|383.11|380.31|383.19|380.39|383.19|380.39|383.11|380.31|0
1630040180000|2021-08-27 04:56:20|383.36|380.56|383.36|380.56|383.36|380.56|383.27|380.47|0
1630040230000|2021-08-27 04:57:10|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1630040250000|2021-08-27 04:57:30|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1630040260000|2021-08-27 04:57:40|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1630040280000|2021-08-27 04:58:00|383.36|380.56|383.19|380.39|383.36|380.56|383.19|380.39|0
1630040290000|2021-08-27 04:58:10|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1630040310000|2021-08-27 04:58:30|383.36|380.56|383.19|380.39|383.36|380.56|383.19|380.39|0
1630040330000|2021-08-27 04:58:50|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1630040350000|2021-08-27 04:59:10|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1630040360000|2021-08-27 04:59:20|383.36|380.56|383.27|380.47|383.36|380.56|383.27|380.47|0
1630040370000|2021-08-27 04:59:30|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1630040400000|2021-08-27 05:00:00|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1630040410000|2021-08-27 05:00:10|383.43|380.63|383.52|380.72|383.52|380.72|383.43|380.63|0
1630040430000|2021-08-27 05:00:30|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1630040460000|2021-08-27 05:01:00|383.19|380.39|383.19|380.39|383.27|380.47|383.19|380.39|0
1630040470000|2021-08-27 05:01:10|383.27|380.47|383.35|380.55|383.35|380.55|383.27|380.47|0
1630040490000|2021-08-27 05:01:30|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1630040510000|2021-08-27 05:01:50|383.35|380.55|383.43|380.63|383.43|380.63|383.35|380.55|0
1630040520000|2021-08-27 05:02:00|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1630040530000|2021-08-27 05:02:10|383.35|380.55|383.35|380.55|383.35|380.55|383.35|380.55|0
1630040550000|2021-08-27 05:02:30|383.27|380.47|383.27|380.47|383.27|380.47|383.19|380.39|0
1630040560000|2021-08-27 05:02:40|383.19|380.39|383.35|380.55|383.35|380.55|383.19|380.39|0
1630040570000|2021-08-27 05:02:50|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1630040580000|2021-08-27 05:03:00|383.35|380.55|383.35|380.55|383.35|380.55|383.35|380.55|0
1630040650000|2021-08-27 05:04:10|383.52|380.72|383.35|380.55|383.52|380.72|383.35|380.55|0
1630040660000|2021-08-27 05:04:20|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1630040670000|2021-08-27 05:04:30|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1630040680000|2021-08-27 05:04:40|383.52|380.72|383.35|380.55|383.52|380.72|383.35|380.55|0
1630040700000|2021-08-27 05:05:00|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1630040710000|2021-08-27 05:05:10|383.35|380.55|383.19|380.39|383.35|380.55|383.19|380.39|0
1630040720000|2021-08-27 05:05:20|383.03|380.23|383.11|380.31|383.11|380.31|383.03|380.23|0
1630040730000|2021-08-27 05:05:30|383.19|380.39|383.35|380.55|383.35|380.55|383.19|380.39|0
1630040740000|2021-08-27 05:05:40|383.27|380.47|383.19|380.39|383.27|380.47|383.19|380.39|0
1630040780000|2021-08-27 05:06:20|383.1|380.3|383.03|380.23|383.19|380.39|383.03|380.23|0
1630040800000|2021-08-27 05:06:40|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1630040820000|2021-08-27 05:07:00|382.78|379.98|382.86|380.06|382.86|380.06|382.78|379.98|0
1630040830000|2021-08-27 05:07:10|382.7|379.9|382.7|379.9|382.86|380.06|382.7|379.9|0
1630040840000|2021-08-27 05:07:20|382.78|379.98|382.7|379.9|382.78|379.98|382.7|379.9|0
1630040850000|2021-08-27 05:07:30|382.62|379.82|382.54|379.74|382.62|379.82|382.54|379.74|0
1630040860000|2021-08-27 05:07:40|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1630040910000|2021-08-27 05:08:30|382.54|379.74|382.7|379.9|382.7|379.9|382.54|379.74|0
1630040920000|2021-08-27 05:08:40|382.62|379.82|382.7|379.9|382.7|379.9|382.62|379.82|0
1630040930000|2021-08-27 05:08:50|382.54|379.74|382.54|379.74|382.54|379.74|382.54|379.74|0
1630040940000|2021-08-27 05:09:00|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1630040950000|2021-08-27 05:09:10|382.37|379.57|382.21|379.41|382.37|379.57|382.21|379.41|0
1630040960000|2021-08-27 05:09:20|381.72|378.92|381.72|378.92|381.72|378.92|381.72|378.92|0
1630040980000|2021-08-27 05:09:40|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1630040990000|2021-08-27 05:09:50|381.96|379.16|381.89|379.09|381.96|379.16|381.89|379.09|0
1630041000000|2021-08-27 05:10:00|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1630041010000|2021-08-27 05:10:10|382.13|379.33|382.13|379.33|382.13|379.33|382.13|379.33|0
1630041020000|2021-08-27 05:10:20|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1630041030000|2021-08-27 05:10:30|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1630041050000|2021-08-27 05:10:50|382.05|379.25|382.21|379.41|382.21|379.41|382.05|379.25|0
1630041060000|2021-08-27 05:11:00|382.13|379.33|382.05|379.25|382.13|379.33|382.05|379.25|0
1630041070000|2021-08-27 05:11:10|382.21|379.41|382.21|379.41|382.21|379.41|382.13|379.33|0
1630041080000|2021-08-27 05:11:20|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1630041090000|2021-08-27 05:11:30|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1630041110000|2021-08-27 05:11:50|382.37|379.57|382.21|379.41|382.37|379.57|382.21|379.41|0
1630041130000|2021-08-27 05:12:10|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1630041140000|2021-08-27 05:12:20|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1630041190000|2021-08-27 05:13:10|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1630041200000|2021-08-27 05:13:20|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1630041210000|2021-08-27 05:13:30|382.37|379.57|382.29|379.49|382.37|379.57|382.29|379.49|0
1630041220000|2021-08-27 05:13:40|382.37|379.57|382.37|379.57|382.37|379.57|382.21|379.41|0
1630041230000|2021-08-27 05:13:50|382.29|379.49|382.21|379.41|382.29|379.49|382.21|379.41|0
1630041240000|2021-08-27 05:14:00|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1630041270000|2021-08-27 05:14:30|382.29|379.49|382.37|379.57|382.37|379.57|382.29|379.49|0
1630041280000|2021-08-27 05:14:40|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1630041320000|2021-08-27 05:15:20|382.37|379.57|382.21|379.41|382.37|379.57|382.21|379.41|0
1630041340000|2021-08-27 05:15:40|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1630041360000|2021-08-27 05:16:00|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1630041370000|2021-08-27 05:16:10|382.37|379.57|382.37|379.57|382.37|379.57|382.21|379.41|0
1630041380000|2021-08-27 05:16:20|382.21|379.41|382.21|379.41|382.37|379.57|382.21|379.41|0
1630041390000|2021-08-27 05:16:30|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1630041400000|2021-08-27 05:16:40|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1630041410000|2021-08-27 05:16:50|382.21|379.41|382.21|379.41|382.37|379.57|382.21|379.41|0
1630041440000|2021-08-27 05:17:20|382.04|379.24|382.21|379.41|382.21|379.41|382.04|379.24|0
1630041470000|2021-08-27 05:17:50|382.04|379.24|382.04|379.24|382.04|379.24|382.04|379.24|0
1630041490000|2021-08-27 05:18:10|382.21|379.41|382.04|379.24|382.21|379.41|382.04|379.24|0
1630041500000|2021-08-27 05:18:20|382.12|379.32|382.21|379.41|382.21|379.41|382.04|379.24|0
1630041550000|2021-08-27 05:19:10|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1630041620000|2021-08-27 05:20:20|382.45|379.65|382.37|379.57|382.45|379.65|382.37|379.57|0
1630041630000|2021-08-27 05:20:30|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1630041640000|2021-08-27 05:20:40|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1630041650000|2021-08-27 05:20:50|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1630041670000|2021-08-27 05:21:10|382.37|379.57|382.53|379.73|382.53|379.73|382.37|379.57|0
1630041680000|2021-08-27 05:21:20|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1630041700000|2021-08-27 05:21:40|382.53|379.73|382.69|379.89|382.69|379.89|382.53|379.73|0
1630041710000|2021-08-27 05:21:50|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1630041730000|2021-08-27 05:22:10|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1630041800000|2021-08-27 05:23:20|382.61|379.81|382.53|379.73|382.61|379.81|382.53|379.73|0
1630041810000|2021-08-27 05:23:30|382.69|379.89|382.53|379.73|382.69|379.89|382.53|379.73|0
1630041880000|2021-08-27 05:24:40|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1630041940000|2021-08-27 05:25:40|382.53|379.73|382.69|379.89|382.69|379.89|382.53|379.73|0
1630041950000|2021-08-27 05:25:50|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1630041960000|2021-08-27 05:26:00|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1630041970000|2021-08-27 05:26:10|382.77|379.97|382.86|380.06|382.86|380.06|382.77|379.97|0
1630041980000|2021-08-27 05:26:20|382.77|379.97|382.86|380.06|382.86|380.06|382.77|379.97|0
1630041990000|2021-08-27 05:26:30|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1630042020000|2021-08-27 05:27:00|382.85|380.05|382.69|379.89|382.85|380.05|382.69|379.89|0
1630042070000|2021-08-27 05:27:50|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1630042100000|2021-08-27 05:28:20|382.77|379.97|382.85|380.05|382.85|380.05|382.77|379.97|0
1630042110000|2021-08-27 05:28:30|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1630042140000|2021-08-27 05:29:00|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1630042160000|2021-08-27 05:29:20|382.93|380.13|382.85|380.05|382.93|380.13|382.85|380.05|0
1630042170000|2021-08-27 05:29:30|382.93|380.13|383.02|380.22|383.02|380.22|382.93|380.13|0
1630042180000|2021-08-27 05:29:40|382.93|380.13|383.02|380.22|383.02|380.22|382.85|380.05|0
1630042200000|2021-08-27 05:30:00|382.85|380.05|383.02|380.22|383.02|380.22|382.85|380.05|0
1630042230000|2021-08-27 05:30:30|382.85|380.05|382.85|380.05|383.02|380.22|382.85|380.05|0
1630042260000|2021-08-27 05:31:00|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1630042270000|2021-08-27 05:31:10|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1630042300000|2021-08-27 05:31:40|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1630042310000|2021-08-27 05:31:50|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1630042350000|2021-08-27 05:32:30|383.34|380.54|383.5|380.7|383.5|380.7|383.34|380.54|0
1630042380000|2021-08-27 05:33:00|383.58|380.78|383.67|380.87|383.67|380.87|383.58|380.78|0
1630042420000|2021-08-27 05:33:40|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1630042430000|2021-08-27 05:33:50|383.99|381.19|383.99|381.19|383.99|381.19|383.99|381.19|0
1630042450000|2021-08-27 05:34:10|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1630042460000|2021-08-27 05:34:20|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1630042470000|2021-08-27 05:34:30|383.5|380.7|383.34|380.54|383.5|380.7|383.34|380.54|0
1630042480000|2021-08-27 05:34:40|383.5|380.7|383.5|380.7|383.5|380.7|383.34|380.54|0
1630042490000|2021-08-27 05:34:50|383.67|380.87|383.5|380.7|383.67|380.87|383.5|380.7|0
1630042500000|2021-08-27 05:35:00|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1630042520000|2021-08-27 05:35:20|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1630042530000|2021-08-27 05:35:30|383.42|380.62|383.34|380.54|383.5|380.7|383.34|380.54|0
1630042540000|2021-08-27 05:35:40|383.42|380.62|383.5|380.7|383.5|380.7|383.34|380.54|0
1630042550000|2021-08-27 05:35:50|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1630042570000|2021-08-27 05:36:10|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1630042580000|2021-08-27 05:36:20|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1630042590000|2021-08-27 05:36:30|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1630042610000|2021-08-27 05:36:50|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1630042630000|2021-08-27 05:37:10|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1630042640000|2021-08-27 05:37:20|383.01|380.21|383.18|380.38|383.18|380.38|383.01|380.21|0
1630042650000|2021-08-27 05:37:30|383.09|380.29|383.01|380.21|383.18|380.38|383.01|380.21|0
1630042660000|2021-08-27 05:37:40|383.09|380.29|383.18|380.38|383.18|380.38|383.09|380.29|0
1630042680000|2021-08-27 05:38:00|383.01|380.21|383.18|380.38|383.18|380.38|383.01|380.21|0
1630042690000|2021-08-27 05:38:10|383.01|380.21|383.18|380.38|383.18|380.38|383.01|380.21|0
1630042730000|2021-08-27 05:38:50|383.01|380.21|382.85|380.05|383.01|380.21|382.85|380.05|0
1630042740000|2021-08-27 05:39:00|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1630042750000|2021-08-27 05:39:10|382.52|379.72|382.52|379.72|382.52|379.72|382.52|379.72|0
1630042780000|2021-08-27 05:39:40|382.44|379.64|382.52|379.72|382.52|379.72|382.44|379.64|0
1630042820000|2021-08-27 05:40:20|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1630042830000|2021-08-27 05:40:30|383.01|380.21|382.85|380.05|383.01|380.21|382.85|380.05|0
1630042850000|2021-08-27 05:40:50|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1630042940000|2021-08-27 05:42:20|383.17|380.37|383.01|380.21|383.17|380.37|383.01|380.21|0
1630042970000|2021-08-27 05:42:50|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630042990000|2021-08-27 05:43:10|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1630043050000|2021-08-27 05:44:10|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043070000|2021-08-27 05:44:30|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1630043080000|2021-08-27 05:44:40|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1630043090000|2021-08-27 05:44:50|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1630043100000|2021-08-27 05:45:00|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1630043110000|2021-08-27 05:45:10|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1630043150000|2021-08-27 05:45:50|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1630043160000|2021-08-27 05:46:00|383.58|380.78|383.66|380.86|383.66|380.86|383.58|380.78|0
1630043170000|2021-08-27 05:46:10|383.5|380.7|383.34|380.54|383.5|380.7|383.34|380.54|0
1630043180000|2021-08-27 05:46:20|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043190000|2021-08-27 05:46:30|383.34|380.54|383.17|380.37|383.34|380.54|383.17|380.37|0
1630043200000|2021-08-27 05:46:40|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1630043210000|2021-08-27 05:46:50|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043220000|2021-08-27 05:47:00|383.34|380.54|383.25|380.45|383.34|380.54|383.25|380.45|0
1630043230000|2021-08-27 05:47:10|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043240000|2021-08-27 05:47:20|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1630043260000|2021-08-27 05:47:40|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1630043280000|2021-08-27 05:48:00|383.17|380.37|383.17|380.37|383.33|380.53|383.17|380.37|0
1630043290000|2021-08-27 05:48:10|383.25|380.45|383.33|380.53|383.33|380.53|383.25|380.45|0
1630043320000|2021-08-27 05:48:40|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043330000|2021-08-27 05:48:50|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1630043340000|2021-08-27 05:49:00|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1630043370000|2021-08-27 05:49:30|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1630043380000|2021-08-27 05:49:40|383.17|380.37|383.17|380.37|383.33|380.53|383.17|380.37|0
1630043400000|2021-08-27 05:50:00|383.33|380.53|383.33|380.53|383.33|380.53|383.17|380.37|0
1630043410000|2021-08-27 05:50:10|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043470000|2021-08-27 05:51:10|383.33|380.53|383.17|380.37|383.33|380.53|383.17|380.37|0
1630043490000|2021-08-27 05:51:30|383.33|380.53|383.33|380.53|383.33|380.53|383.25|380.45|0
1630043500000|2021-08-27 05:51:40|383.41|380.61|383.33|380.53|383.41|380.61|383.33|380.53|0
1630043510000|2021-08-27 05:51:50|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043520000|2021-08-27 05:52:00|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1630043580000|2021-08-27 05:53:00|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1630043600000|2021-08-27 05:53:20|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1630043610000|2021-08-27 05:53:30|383.41|380.61|383.41|380.61|383.5|380.7|383.41|380.61|0
1630043620000|2021-08-27 05:53:40|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1630043630000|2021-08-27 05:53:50|383.17|380.37|383.01|380.21|383.17|380.37|383.01|380.21|0
1630043650000|2021-08-27 05:54:10|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1630043660000|2021-08-27 05:54:20|382.92|380.12|383.01|380.21|383.01|380.21|382.92|380.12|0
1630043680000|2021-08-27 05:54:40|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043700000|2021-08-27 05:55:00|382.92|380.12|382.84|380.04|383.01|380.21|382.84|380.04|0
1630043710000|2021-08-27 05:55:10|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1630043730000|2021-08-27 05:55:30|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043740000|2021-08-27 05:55:40|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1630043760000|2021-08-27 05:56:00|382.84|380.04|383.01|380.21|383.01|380.21|382.84|380.04|0
1630043770000|2021-08-27 05:56:10|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1630043780000|2021-08-27 05:56:20|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043790000|2021-08-27 05:56:30|383.01|380.21|383.17|380.37|383.17|380.37|383.01|380.21|0
1630043840000|2021-08-27 05:57:20|383|380.2|383|380.2|383|380.2|383|380.2|0
1630043850000|2021-08-27 05:57:30|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630043910000|2021-08-27 05:58:30|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1630043970000|2021-08-27 05:59:30|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1630043980000|2021-08-27 05:59:40|383.57|380.77|383.49|380.69|383.57|380.77|383.49|380.69|0
1630043990000|2021-08-27 05:59:50|383.33|380.53|383.33|380.53|383.49|380.69|383.33|380.53|0
1630044000000|2021-08-27 06:00:00|383.41|380.61|383.33|380.53|383.41|380.61|383.33|380.53|0
1630044010000|2021-08-27 06:00:10|383|380.2|382.84|380.04|383|380.2|382.84|380.04|0
1630044020000|2021-08-27 06:00:20|382.68|379.88|382.84|380.04|382.84|380.04|382.68|379.88|0
1630044030000|2021-08-27 06:00:30|383|380.2|383|380.2|383|380.2|383|380.2|0
1630044040000|2021-08-27 06:00:40|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1630044050000|2021-08-27 06:00:50|383|380.2|383|380.2|383|380.2|383|380.2|0
1630044060000|2021-08-27 06:01:00|383.17|380.37|383.33|380.53|383.33|380.53|383.17|380.37|0
1630044070000|2021-08-27 06:01:10|383.17|380.37|383.33|380.53|383.33|380.53|383.17|380.37|0
1630044080000|2021-08-27 06:01:20|383.17|380.37|383|380.2|383.17|380.37|383|380.2|0
1630044090000|2021-08-27 06:01:30|383.08|380.28|383|380.2|383.17|380.37|383|380.2|0
1630044100000|2021-08-27 06:01:40|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1630044130000|2021-08-27 06:02:10|383|380.2|383|380.2|383|380.2|383|380.2|0
1630044140000|2021-08-27 06:02:20|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1630044150000|2021-08-27 06:02:30|382.84|380.04|383|380.2|383|380.2|382.84|380.04|0
1630044160000|2021-08-27 06:02:40|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1630044170000|2021-08-27 06:02:50|383|380.2|383|380.2|383|380.2|383|380.2|0
1630044180000|2021-08-27 06:03:00|383.17|380.37|383|380.2|383.17|380.37|383|380.2|0
1630044190000|2021-08-27 06:03:10|383.08|380.28|383.17|380.37|383.17|380.37|383.08|380.28|0
1630044200000|2021-08-27 06:03:20|383.08|380.28|383.17|380.37|383.17|380.37|383.08|380.28|0
1630044220000|2021-08-27 06:03:40|383.33|380.53|383.9|381.1|383.9|381.1|383.33|380.53|0
1630044230000|2021-08-27 06:03:50|383.82|381.02|383.49|380.69|383.82|381.02|383.49|380.69|0
1630044240000|2021-08-27 06:04:00|384.06|381.26|384.14|381.34|384.14|381.34|383.98|381.18|0
1630044250000|2021-08-27 06:04:10|383.98|381.18|383.98|381.18|383.98|381.18|383.98|381.18|0
1630044270000|2021-08-27 06:04:30|384.14|381.34|384.47|381.67|384.63|381.83|384.14|381.34|0
1630044280000|2021-08-27 06:04:40|384.31|381.51|384.31|381.51|384.31|381.51|384.31|381.51|0
1630044300000|2021-08-27 06:05:00|384.47|381.67|384.31|381.51|384.47|381.67|384.31|381.51|0
1630044310000|2021-08-27 06:05:10|384.14|381.34|384.31|381.51|384.31|381.51|384.14|381.34|0
1630044320000|2021-08-27 06:05:20|384.14|381.34|384.14|381.34|384.14|381.34|384.14|381.34|0
1630044330000|2021-08-27 06:05:30|383.98|381.18|383.98|381.18|383.98|381.18|383.98|381.18|0
1630044340000|2021-08-27 06:05:40|383.82|381.02|383.98|381.18|383.98|381.18|383.82|381.02|0
1630044370000|2021-08-27 06:06:10|384.14|381.34|384.31|381.51|384.31|381.51|384.14|381.34|0
1630044380000|2021-08-27 06:06:20|384.14|381.34|384.31|381.51|384.31|381.51|384.14|381.34|0
1630044390000|2021-08-27 06:06:30|384.14|381.34|384.22|381.42|384.31|381.51|384.14|381.34|0
1630044400000|2021-08-27 06:06:40|384.31|381.51|384.31|381.51|384.31|381.51|384.14|381.34|0
1630044420000|2021-08-27 06:07:00|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1630044430000|2021-08-27 06:07:10|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1630044440000|2021-08-27 06:07:20|384.8|382|384.96|382.16|384.96|382.16|384.8|382|0
1630044450000|2021-08-27 06:07:30|384.8|382|384.63|381.83|384.8|382|384.63|381.83|0
1630044460000|2021-08-27 06:07:40|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1630044480000|2021-08-27 06:08:00|384.63|381.83|384.47|381.67|384.63|381.83|384.47|381.67|0
1630044500000|2021-08-27 06:08:20|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1630044510000|2021-08-27 06:08:30|384.55|381.75|384.47|381.67|384.55|381.75|384.47|381.67|0
1630044520000|2021-08-27 06:08:40|384.55|381.75|384.47|381.67|384.55|381.75|384.47|381.67|0
1630044530000|2021-08-27 06:08:50|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1630044550000|2021-08-27 06:09:10|384.71|381.91|384.63|381.83|384.71|381.91|384.63|381.83|0
1630044570000|2021-08-27 06:09:30|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630044580000|2021-08-27 06:09:40|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1630044600000|2021-08-27 06:10:00|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1630044610000|2021-08-27 06:10:10|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1630044620000|2021-08-27 06:10:20|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630044640000|2021-08-27 06:10:40|384.71|381.91|384.63|381.83|384.71|381.91|384.63|381.83|0
1630044650000|2021-08-27 06:10:50|384.71|381.91|384.71|381.91|384.71|381.91|384.71|381.91|0
1630044660000|2021-08-27 06:11:00|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630044680000|2021-08-27 06:11:20|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1630044690000|2021-08-27 06:11:30|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1630044700000|2021-08-27 06:11:40|384.96|382.16|385.12|382.32|385.12|382.32|384.96|382.16|0
1630044710000|2021-08-27 06:11:50|385.04|382.24|385.12|382.32|385.12|382.32|384.96|382.16|0
1630044720000|2021-08-27 06:12:00|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1630044760000|2021-08-27 06:12:40|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1630044800000|2021-08-27 06:13:20|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1630044810000|2021-08-27 06:13:30|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1630044830000|2021-08-27 06:13:50|384.96|382.16|385.12|382.32|385.12|382.32|384.96|382.16|0
1630044840000|2021-08-27 06:14:00|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1630044870000|2021-08-27 06:14:30|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1630044880000|2021-08-27 06:14:40|385.03|382.23|385.12|382.32|385.12|382.32|385.03|382.23|0
1630044890000|2021-08-27 06:14:50|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1630044900000|2021-08-27 06:15:00|385.12|382.32|384.96|382.16|385.12|382.32|384.96|382.16|0
1630044910000|2021-08-27 06:15:10|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1630044920000|2021-08-27 06:15:20|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1630044950000|2021-08-27 06:15:50|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1630044970000|2021-08-27 06:16:10|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1630044980000|2021-08-27 06:16:20|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630045000000|2021-08-27 06:16:40|384.71|381.91|384.63|381.83|384.71|381.91|384.63|381.83|0
1630045020000|2021-08-27 06:17:00|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630045070000|2021-08-27 06:17:50|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1630045120000|2021-08-27 06:18:40|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630045130000|2021-08-27 06:18:50|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1630045150000|2021-08-27 06:19:10|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630045160000|2021-08-27 06:19:20|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1630045170000|2021-08-27 06:19:30|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630045180000|2021-08-27 06:19:40|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1630045190000|2021-08-27 06:19:50|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1630045200000|2021-08-27 06:20:00|384.95|382.15|384.79|381.99|384.95|382.15|384.79|381.99|0
1630045210000|2021-08-27 06:20:10|384.95|382.15|384.95|382.15|384.95|382.15|384.79|381.99|0
1630045220000|2021-08-27 06:20:20|384.87|382.07|384.79|381.99|384.87|382.07|384.79|381.99|0
1630045230000|2021-08-27 06:20:30|384.87|382.07|384.79|381.99|384.87|382.07|384.79|381.99|0
1630045240000|2021-08-27 06:20:40|384.87|382.07|384.95|382.15|384.95|382.15|384.79|381.99|0
1630045250000|2021-08-27 06:20:50|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630045280000|2021-08-27 06:21:20|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1630045300000|2021-08-27 06:21:40|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630045310000|2021-08-27 06:21:50|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1630045320000|2021-08-27 06:22:00|384.79|381.99|384.95|382.15|384.95|382.15|384.79|381.99|0
1630045350000|2021-08-27 06:22:30|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1630045360000|2021-08-27 06:22:40|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1630045440000|2021-08-27 06:24:00|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1630045460000|2021-08-27 06:24:20|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1630045480000|2021-08-27 06:24:40|385.6|382.8|385.93|383.13|385.93|383.13|385.6|382.8|0
1630045490000|2021-08-27 06:24:50|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1630045520000|2021-08-27 06:25:20|385.6|382.8|385.6|382.8|385.6|382.8|385.6|382.8|0
1630045530000|2021-08-27 06:25:30|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1630045540000|2021-08-27 06:25:40|385.6|382.8|385.6|382.8|385.6|382.8|385.6|382.8|0
1630045550000|2021-08-27 06:25:50|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1630045570000|2021-08-27 06:26:10|385.28|382.48|385.28|382.48|385.44|382.64|385.28|382.48|0
1630045580000|2021-08-27 06:26:20|385.19|382.39|385.28|382.48|385.28|382.48|385.19|382.39|0
1630045590000|2021-08-27 06:26:30|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1630045620000|2021-08-27 06:27:00|385.6|382.8|385.6|382.8|385.6|382.8|385.6|382.8|0
1630045640000|2021-08-27 06:27:20|385.44|382.64|385.6|382.8|385.6|382.8|385.44|382.64|0
1630045660000|2021-08-27 06:27:40|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1630045670000|2021-08-27 06:27:50|385.68|382.88|385.6|382.8|385.68|382.88|385.6|382.8|0
1630045680000|2021-08-27 06:28:00|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1630045710000|2021-08-27 06:28:30|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1630045740000|2021-08-27 06:29:00|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630045750000|2021-08-27 06:29:10|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1630045760000|2021-08-27 06:29:20|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1630045780000|2021-08-27 06:29:40|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1630045790000|2021-08-27 06:29:50|385.77|382.97|385.93|383.13|385.93|383.13|385.77|382.97|0
1630045800000|2021-08-27 06:30:00|385.84|383.04|385.77|382.97|385.84|383.04|385.77|382.97|0
1630045810000|2021-08-27 06:30:10|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1630045850000|2021-08-27 06:30:50|385.84|383.04|385.93|383.13|385.93|383.13|385.84|383.04|0
1630045860000|2021-08-27 06:31:00|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1630045870000|2021-08-27 06:31:10|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1630045890000|2021-08-27 06:31:30|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630045910000|2021-08-27 06:31:50|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1630045920000|2021-08-27 06:32:00|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630045930000|2021-08-27 06:32:10|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1630045940000|2021-08-27 06:32:20|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1630045950000|2021-08-27 06:32:30|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1630045970000|2021-08-27 06:32:50|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1630045980000|2021-08-27 06:33:00|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630045990000|2021-08-27 06:33:10|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1630046000000|2021-08-27 06:33:20|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1630046050000|2021-08-27 06:34:10|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630046110000|2021-08-27 06:35:10|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1630046120000|2021-08-27 06:35:20|386.25|383.45|386.25|383.45|386.25|383.45|386.09|383.29|0
1630046130000|2021-08-27 06:35:30|386.42|383.62|386.58|383.78|386.58|383.78|386.42|383.62|0
1630046140000|2021-08-27 06:35:40|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1630046160000|2021-08-27 06:36:00|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1630046200000|2021-08-27 06:36:40|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1630046210000|2021-08-27 06:36:50|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1630046220000|2021-08-27 06:37:00|386.17|383.37|386.42|383.62|386.42|383.62|386.17|383.37|0
1630046260000|2021-08-27 06:37:40|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1630046300000|2021-08-27 06:38:20|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1630046320000|2021-08-27 06:38:40|386.25|383.45|386.33|383.53|386.33|383.53|386.25|383.45|0
1630046330000|2021-08-27 06:38:50|386.42|383.62|386.42|383.62|386.42|383.62|386.25|383.45|0
1630046340000|2021-08-27 06:39:00|386.25|383.45|386.09|383.29|386.25|383.45|386.09|383.29|0
1630046350000|2021-08-27 06:39:10|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1630046360000|2021-08-27 06:39:20|386.09|383.29|386.09|383.29|386.25|383.45|386.09|383.29|0
1630046370000|2021-08-27 06:39:30|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1630046380000|2021-08-27 06:39:40|386.09|383.29|385.93|383.13|386.09|383.29|385.93|383.13|0
1630046400000|2021-08-27 06:40:00|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630046420000|2021-08-27 06:40:20|385.93|383.13|385.93|383.13|386.09|383.29|385.93|383.13|0
1630046440000|2021-08-27 06:40:40|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1630046470000|2021-08-27 06:41:10|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630046480000|2021-08-27 06:41:20|386|383.2|386.09|383.29|386.09|383.29|386|383.2|0
1630046490000|2021-08-27 06:41:30|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1630046510000|2021-08-27 06:41:50|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630046520000|2021-08-27 06:42:00|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1630046540000|2021-08-27 06:42:20|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630046570000|2021-08-27 06:42:50|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1630046590000|2021-08-27 06:43:10|386.09|383.29|386.09|383.29|386.09|383.29|385.92|383.12|0
1630046610000|2021-08-27 06:43:30|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1630046620000|2021-08-27 06:43:40|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630046630000|2021-08-27 06:43:50|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1630046640000|2021-08-27 06:44:00|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1630046650000|2021-08-27 06:44:10|386.25|383.45|386.41|383.61|386.41|383.61|386.25|383.45|0
1630046720000|2021-08-27 06:45:20|386.33|383.53|386.25|383.45|386.33|383.53|386.25|383.45|0
1630046750000|2021-08-27 06:45:50|386.41|383.61|386.25|383.45|386.41|383.61|386.25|383.45|0
1630046830000|2021-08-27 06:47:10|386.09|383.29|386.25|383.45|386.25|383.45|386.09|383.29|0
1630046850000|2021-08-27 06:47:30|386.09|383.29|386.09|383.29|386.25|383.45|386.09|383.29|0
1630046890000|2021-08-27 06:48:10|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1630046910000|2021-08-27 06:48:30|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630046920000|2021-08-27 06:48:40|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1630046930000|2021-08-27 06:48:50|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1630046940000|2021-08-27 06:49:00|386.25|383.45|386.09|383.29|386.25|383.45|386.09|383.29|0
1630046950000|2021-08-27 06:49:10|386.16|383.36|386.08|383.28|386.16|383.36|386.08|383.28|0
1630046980000|2021-08-27 06:49:40|385.92|383.12|386.08|383.28|386.08|383.28|385.92|383.12|0
1630047070000|2021-08-27 06:51:10|386.25|383.45|386.25|383.45|386.25|383.45|386.08|383.28|0
1630047120000|2021-08-27 06:52:00|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1630047130000|2021-08-27 06:52:10|386.33|383.53|386.41|383.61|386.41|383.61|386.33|383.53|0
1630047160000|2021-08-27 06:52:40|386.33|383.53|386.41|383.61|386.41|383.61|386.33|383.53|0
1630047180000|2021-08-27 06:53:00|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1630047220000|2021-08-27 06:53:40|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1630047250000|2021-08-27 06:54:10|386.25|383.45|386.41|383.61|386.41|383.61|386.25|383.45|0
1630047260000|2021-08-27 06:54:20|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1630047270000|2021-08-27 06:54:30|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1630047300000|2021-08-27 06:55:00|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1630047310000|2021-08-27 06:55:10|386.08|383.28|385.92|383.12|386.08|383.28|385.92|383.12|0
1630047320000|2021-08-27 06:55:20|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1630047350000|2021-08-27 06:55:50|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1630047380000|2021-08-27 06:56:20|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1630047390000|2021-08-27 06:56:30|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1630047440000|2021-08-27 06:57:20|385.59|382.79|385.67|382.87|385.67|382.87|385.59|382.79|0
1630047450000|2021-08-27 06:57:30|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1630047480000|2021-08-27 06:58:00|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1630047490000|2021-08-27 06:58:10|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1630047500000|2021-08-27 06:58:20|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1630047520000|2021-08-27 06:58:40|385.59|382.79|385.43|382.63|385.59|382.79|385.43|382.63|0
1630047540000|2021-08-27 06:59:00|385.26|382.46|385.43|382.63|385.43|382.63|385.26|382.46|0
1630047560000|2021-08-27 06:59:20|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1630047570000|2021-08-27 06:59:30|385.43|382.63|385.26|382.46|385.43|382.63|385.26|382.46|0
1630047590000|2021-08-27 06:59:50|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1630047600000|2021-08-27 07:00:00|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1630047610000|2021-08-27 07:00:10|384.61|381.81|384.77|381.97|384.77|381.97|384.61|381.81|0
1630047620000|2021-08-27 07:00:20|384.61|381.81|384.61|381.81|384.69|381.89|384.61|381.81|0
1630047630000|2021-08-27 07:00:30|384.52|381.72|384.61|381.81|384.61|381.81|384.52|381.72|0
1630047640000|2021-08-27 07:00:40|384.52|381.72|384.61|381.81|384.77|381.97|384.52|381.72|0
1630047650000|2021-08-27 07:00:50|384.45|381.65|382.89|380.09|384.45|381.65|382.89|380.09|0
1630047660000|2021-08-27 07:01:00|382.73|379.93|382.89|380.09|382.89|380.09|382.73|379.93|0
1630047670000|2021-08-27 07:01:10|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630047680000|2021-08-27 07:01:20|382.89|380.09|383.22|380.42|383.22|380.42|382.89|380.09|0
1630047690000|2021-08-27 07:01:30|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630047710000|2021-08-27 07:01:50|383.22|380.42|383.38|380.58|383.38|380.58|383.22|380.42|0
1630047720000|2021-08-27 07:02:00|383.29|380.49|383.22|380.42|383.29|380.49|383.22|380.42|0
1630047730000|2021-08-27 07:02:10|383.29|380.49|383.22|380.42|383.38|380.58|383.22|380.42|0
1630047740000|2021-08-27 07:02:20|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630047750000|2021-08-27 07:02:30|382.89|380.09|382.73|379.93|382.89|380.09|382.73|379.93|0
1630047760000|2021-08-27 07:02:40|382.89|380.09|382.73|379.93|382.89|380.09|382.73|379.93|0
1630047770000|2021-08-27 07:02:50|382.64|379.84|382.73|379.93|382.73|379.93|382.64|379.84|0
1630047780000|2021-08-27 07:03:00|382.56|379.76|382.4|379.6|382.56|379.76|382.24|379.44|0
1630047790000|2021-08-27 07:03:10|382.24|379.44|382.4|379.6|382.4|379.6|382.24|379.44|0
1630047800000|2021-08-27 07:03:20|382.24|379.44|382.4|379.6|382.4|379.6|382.24|379.44|0
1630047810000|2021-08-27 07:03:30|382.24|379.44|382.73|379.93|382.73|379.93|382.24|379.44|0
1630047820000|2021-08-27 07:03:40|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1630047830000|2021-08-27 07:03:50|382.73|379.93|382.89|380.09|382.89|380.09|382.73|379.93|0
1630047840000|2021-08-27 07:04:00|382.8|380|383.05|380.25|383.05|380.25|382.8|380|0
1630047850000|2021-08-27 07:04:10|382.89|380.09|382.73|379.93|382.89|380.09|382.73|379.93|0
1630047860000|2021-08-27 07:04:20|382.89|380.09|383.29|380.49|383.29|380.49|382.89|380.09|0
1630047870000|2021-08-27 07:04:30|383.38|380.58|383.22|380.42|383.38|380.58|383.22|380.42|0
1630047880000|2021-08-27 07:04:40|383.05|380.25|383.05|380.25|383.05|380.25|383.05|380.25|0
1630047890000|2021-08-27 07:04:50|383.13|380.33|383.13|380.33|383.22|380.42|383.13|380.33|0
1630047900000|2021-08-27 07:05:00|382.53|380.13|382.69|380.29|382.69|380.29|382.53|380.13|0
1630047910000|2021-08-27 07:05:10|382.85|380.45|382.85|380.45|383.01|380.61|382.85|380.45|0
1630047920000|2021-08-27 07:05:20|383.01|380.61|383.18|380.78|383.18|380.78|383.01|380.61|0
1630047930000|2021-08-27 07:05:30|383.34|380.94|383.18|380.78|383.34|380.94|383.18|380.78|0
1630047940000|2021-08-27 07:05:40|383.26|380.86|383.34|380.94|383.34|380.94|383.18|380.78|0
1630047960000|2021-08-27 07:06:00|383.18|380.78|382.85|380.45|383.18|380.78|382.85|380.45|0
1630047970000|2021-08-27 07:06:10|382.93|380.53|383.01|380.61|383.01|380.61|382.93|380.53|0
1630047980000|2021-08-27 07:06:20|383.09|380.69|383.01|380.61|383.09|380.69|383.01|380.61|0
1630047990000|2021-08-27 07:06:30|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630048000000|2021-08-27 07:06:40|383.34|380.94|383.5|381.1|383.5|381.1|383.34|380.94|0
1630048010000|2021-08-27 07:06:50|383.34|380.94|383.5|381.1|383.5|381.1|383.34|380.94|0
1630048020000|2021-08-27 07:07:00|383.34|380.94|383.5|381.1|383.5|381.1|383.34|380.94|0
1630048030000|2021-08-27 07:07:10|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630048040000|2021-08-27 07:07:20|383.18|380.78|383.34|380.94|383.34|380.94|383.18|380.78|0
1630048050000|2021-08-27 07:07:30|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630048080000|2021-08-27 07:08:00|383.34|380.94|383.18|380.78|383.34|380.94|383.18|380.78|0
1630048090000|2021-08-27 07:08:10|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1630048100000|2021-08-27 07:08:20|383.18|380.78|383.18|380.78|383.18|380.78|383.01|380.61|0
1630048110000|2021-08-27 07:08:30|383.01|380.61|383.18|380.78|383.18|380.78|383.01|380.61|0
1630048120000|2021-08-27 07:08:40|383.01|380.61|383.18|380.78|383.18|380.78|383.01|380.61|0
1630048130000|2021-08-27 07:08:50|383.09|380.69|383.01|380.61|383.18|380.78|383.01|380.61|0
1630048140000|2021-08-27 07:09:00|383.09|380.69|383.18|380.78|383.34|380.94|383.09|380.69|0
1630048150000|2021-08-27 07:09:10|383.01|380.61|383.01|380.61|383.18|380.78|383.01|380.61|0
1630048160000|2021-08-27 07:09:20|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630048170000|2021-08-27 07:09:30|383.09|380.69|383.09|380.69|383.09|380.69|383.09|380.69|0
1630048180000|2021-08-27 07:09:40|383.01|380.61|383.01|380.61|383.18|380.78|383.01|380.61|0
1630048190000|2021-08-27 07:09:50|383.18|380.78|383.01|380.61|383.18|380.78|383.01|380.61|0
1630048200000|2021-08-27 07:10:00|383.18|380.78|383.18|380.78|383.34|380.94|383.18|380.78|0
1630048210000|2021-08-27 07:10:10|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1630048220000|2021-08-27 07:10:20|382.85|380.45|383.01|380.61|383.01|380.61|382.85|380.45|0
1630048230000|2021-08-27 07:10:30|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630048240000|2021-08-27 07:10:40|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630048250000|2021-08-27 07:10:50|383.5|381.1|383.83|381.43|383.83|381.43|383.5|381.1|0
1630048260000|2021-08-27 07:11:00|383.5|381.1|383.34|380.94|383.5|381.1|383.34|380.94|0
1630048270000|2021-08-27 07:11:10|383.42|381.02|383.5|381.1|383.5|381.1|383.42|381.02|0
1630048280000|2021-08-27 07:11:20|383.58|381.18|383.67|381.27|383.67|381.27|383.58|381.18|0
1630048290000|2021-08-27 07:11:30|383.5|381.1|383.67|381.27|383.67|381.27|383.5|381.1|0
1630048300000|2021-08-27 07:11:40|383.83|381.43|383.83|381.43|383.83|381.43|383.67|381.27|0
1630048310000|2021-08-27 07:11:50|383.67|381.27|383.83|381.43|383.83|381.43|383.67|381.27|0
1630048320000|2021-08-27 07:12:00|383.91|381.51|383.99|381.59|383.99|381.59|383.91|381.51|0
1630048330000|2021-08-27 07:12:10|383.83|381.43|383.83|381.43|383.99|381.59|383.83|381.43|0
1630048340000|2021-08-27 07:12:20|383.34|380.94|383.5|381.1|383.5|381.1|383.34|380.94|0
1630048350000|2021-08-27 07:12:30|383.67|381.27|383.5|381.1|383.67|381.27|383.34|380.94|0
1630048360000|2021-08-27 07:12:40|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630048370000|2021-08-27 07:12:50|383.5|381.1|383.67|381.27|383.67|381.27|383.5|381.1|0
1630048380000|2021-08-27 07:13:00|383.5|381.1|383.67|381.27|383.67|381.27|383.5|381.1|0
1630048390000|2021-08-27 07:13:10|383.83|381.43|383.67|381.27|383.83|381.43|383.67|381.27|0
1630048400000|2021-08-27 07:13:20|383.74|381.34|383.83|381.43|383.83|381.43|383.74|381.34|0
1630048410000|2021-08-27 07:13:30|383.67|381.27|383.42|381.02|383.67|381.27|383.42|381.02|0
1630048420000|2021-08-27 07:13:40|383.34|380.94|383.34|380.94|383.5|381.1|383.34|380.94|0
1630048430000|2021-08-27 07:13:50|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1630048440000|2021-08-27 07:14:00|383.34|380.94|383.42|381.02|383.5|381.1|383.34|380.94|0
1630048450000|2021-08-27 07:14:10|383.34|380.94|383.5|381.1|383.5|381.1|383.34|380.94|0
1630048460000|2021-08-27 07:14:20|383.34|380.94|383.34|380.94|383.5|381.1|383.34|380.94|0
1630048470000|2021-08-27 07:14:30|383.42|381.02|383.5|381.1|383.5|381.1|383.34|380.94|0
1630048490000|2021-08-27 07:14:50|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630048500000|2021-08-27 07:15:00|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1630048510000|2021-08-27 07:15:10|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630048520000|2021-08-27 07:15:20|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1630048530000|2021-08-27 07:15:30|383.66|381.26|383.5|381.1|383.66|381.26|383.5|381.1|0
1630048540000|2021-08-27 07:15:40|383.34|380.94|383.01|380.61|383.34|380.94|383.01|380.61|0
1630048550000|2021-08-27 07:15:50|382.85|380.45|382.93|380.53|383.01|380.61|382.85|380.45|0
1630048560000|2021-08-27 07:16:00|383.01|380.61|383.34|380.94|383.34|380.94|383.01|380.61|0
1630048590000|2021-08-27 07:16:30|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1630048600000|2021-08-27 07:16:40|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1630048610000|2021-08-27 07:16:50|383.66|381.26|383.66|381.26|383.66|381.26|383.5|381.1|0
1630048620000|2021-08-27 07:17:00|383.5|381.1|383.34|380.94|383.5|381.1|383.34|380.94|0
1630048630000|2021-08-27 07:17:10|383.25|380.85|383.17|380.77|383.25|380.85|383.17|380.77|0
1630048650000|2021-08-27 07:17:30|383.34|380.94|383.5|381.1|383.5|381.1|383.34|380.94|0
1630048660000|2021-08-27 07:17:40|383.34|380.94|383.17|380.77|383.34|380.94|383.17|380.77|0
1630048670000|2021-08-27 07:17:50|383.25|380.85|383.25|380.85|383.34|380.94|383.25|380.85|0
1630048680000|2021-08-27 07:18:00|383.34|380.94|383.17|380.77|383.34|380.94|383.17|380.77|0
1630048690000|2021-08-27 07:18:10|383.25|380.85|383.34|380.94|383.34|380.94|383.25|380.85|0
1630048700000|2021-08-27 07:18:20|383.25|380.85|383.34|380.94|383.34|380.94|383.25|380.85|0
1630048710000|2021-08-27 07:18:30|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1630048720000|2021-08-27 07:18:40|383.66|381.26|383.5|381.1|383.66|381.26|383.5|381.1|0
1630048730000|2021-08-27 07:18:50|383.66|381.26|383.9|381.5|383.9|381.5|383.66|381.26|0
1630048740000|2021-08-27 07:19:00|383.83|381.43|383.66|381.26|383.83|381.43|383.66|381.26|0
1630048750000|2021-08-27 07:19:10|383.5|381.1|383.66|381.26|383.66|381.26|383.5|381.1|0
1630048760000|2021-08-27 07:19:20|383.5|381.1|383.34|380.94|383.5|381.1|383.34|380.94|0
1630048770000|2021-08-27 07:19:30|383.5|381.1|383.66|381.26|383.66|381.26|383.41|381.01|0
1630048780000|2021-08-27 07:19:40|383.5|381.1|383.66|381.26|383.66|381.26|383.5|381.1|0
1630048790000|2021-08-27 07:19:50|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1630048800000|2021-08-27 07:20:00|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1630048810000|2021-08-27 07:20:10|383.99|381.59|384.15|381.75|384.15|381.75|383.99|381.59|0
1630048820000|2021-08-27 07:20:20|383.99|381.59|384.15|381.75|384.15|381.75|383.99|381.59|0
1630048860000|2021-08-27 07:21:00|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1630048870000|2021-08-27 07:21:10|383.99|381.59|384.15|381.75|384.15|381.75|383.99|381.59|0
1630048880000|2021-08-27 07:21:20|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1630048900000|2021-08-27 07:21:40|383.83|381.43|383.83|381.43|383.99|381.59|383.83|381.43|0
1630048910000|2021-08-27 07:21:50|383.99|381.59|383.9|381.5|383.99|381.59|383.9|381.5|0
1630048920000|2021-08-27 07:22:00|383.83|381.43|383.83|381.43|383.9|381.5|383.83|381.43|0
1630048930000|2021-08-27 07:22:10|383.9|381.5|383.82|381.42|383.99|381.59|383.82|381.42|0
1630048940000|2021-08-27 07:22:20|383.99|381.59|383.99|381.59|383.99|381.59|383.9|381.5|0
1630048950000|2021-08-27 07:22:30|383.9|381.5|383.99|381.59|383.99|381.59|383.9|381.5|0
1630048960000|2021-08-27 07:22:40|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1630048970000|2021-08-27 07:22:50|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1630048980000|2021-08-27 07:23:00|384.07|381.67|383.99|381.59|384.07|381.67|383.99|381.59|0
1630048990000|2021-08-27 07:23:10|384.07|381.67|384.15|381.75|384.32|381.92|384.07|381.67|0
1630049010000|2021-08-27 07:23:30|384.23|381.83|384.15|381.75|384.23|381.83|384.15|381.75|0
1630049030000|2021-08-27 07:23:50|384.32|381.92|384.15|381.75|384.32|381.92|384.15|381.75|0
1630049050000|2021-08-27 07:24:10|383.99|381.59|383.9|381.5|383.99|381.59|383.82|381.42|0
1630049060000|2021-08-27 07:24:20|383.99|381.59|383.82|381.42|383.99|381.59|383.82|381.42|0
1630049070000|2021-08-27 07:24:30|383.99|381.59|383.82|381.42|383.99|381.59|383.82|381.42|0
1630049080000|2021-08-27 07:24:40|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1630049100000|2021-08-27 07:25:00|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1630049110000|2021-08-27 07:25:10|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1630049120000|2021-08-27 07:25:20|384.48|382.08|384.64|382.24|384.64|382.24|384.48|382.08|0
1630049130000|2021-08-27 07:25:30|384.48|382.08|384.48|382.08|384.56|382.16|384.48|382.08|0
1630049140000|2021-08-27 07:25:40|384.64|382.24|384.97|382.57|384.97|382.57|384.64|382.24|0
1630049150000|2021-08-27 07:25:50|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1630049160000|2021-08-27 07:26:00|384.97|382.57|385.13|382.73|385.13|382.73|384.97|382.57|0
1630049170000|2021-08-27 07:26:10|385.3|382.9|385.46|383.06|385.46|383.06|385.3|382.9|0
1630049180000|2021-08-27 07:26:20|385.79|383.39|385.62|383.22|385.79|383.39|385.62|383.22|0
1630049190000|2021-08-27 07:26:30|385.46|383.06|385.46|383.06|385.46|383.06|385.3|382.9|0
1630049200000|2021-08-27 07:26:40|385.3|382.9|385.46|383.06|385.46|383.06|385.3|382.9|0
1630049210000|2021-08-27 07:26:50|385.37|382.97|385.46|383.06|385.46|383.06|385.3|382.9|0
1630049220000|2021-08-27 07:27:00|385.3|382.9|385.13|382.73|385.3|382.9|385.13|382.73|0
1630049230000|2021-08-27 07:27:10|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1630049260000|2021-08-27 07:27:40|384.8|382.4|384.97|382.57|384.97|382.57|384.8|382.4|0
1630049270000|2021-08-27 07:27:50|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1630049290000|2021-08-27 07:28:10|384.97|382.57|385.3|382.9|385.3|382.9|384.97|382.57|0
1630049320000|2021-08-27 07:28:40|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1630049330000|2021-08-27 07:28:50|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1630049340000|2021-08-27 07:29:00|385.46|383.06|385.46|383.06|385.46|383.06|385.37|382.97|0
1630049350000|2021-08-27 07:29:10|385.62|383.22|385.46|383.06|385.62|383.22|385.46|383.06|0
1630049370000|2021-08-27 07:29:30|385.62|383.22|385.62|383.22|385.62|383.22|385.46|383.06|0
1630049390000|2021-08-27 07:29:50|385.54|383.14|385.62|383.22|385.62|383.22|385.54|383.14|0
1630049400000|2021-08-27 07:30:00|385.79|383.39|385.79|383.39|385.79|383.39|385.62|383.22|0
1630049410000|2021-08-27 07:30:10|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1630049420000|2021-08-27 07:30:20|385.79|383.39|385.79|383.39|385.79|383.39|385.79|383.39|0
1630049430000|2021-08-27 07:30:30|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1630049440000|2021-08-27 07:30:40|385.79|383.39|385.62|383.22|385.79|383.39|385.62|383.22|0
1630049450000|2021-08-27 07:30:50|385.79|383.39|385.46|383.06|385.79|383.39|385.46|383.06|0
1630049460000|2021-08-27 07:31:00|385.62|383.22|385.79|383.39|385.79|383.39|385.62|383.22|0
1630049470000|2021-08-27 07:31:10|385.7|383.3|385.7|383.3|385.7|383.3|385.7|383.3|0
1630049480000|2021-08-27 07:31:20|385.62|383.22|385.79|383.39|385.79|383.39|385.62|383.22|0
1630049490000|2021-08-27 07:31:30|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1630049500000|2021-08-27 07:31:40|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1630049510000|2021-08-27 07:31:50|385.62|383.22|385.46|383.06|385.62|383.22|385.46|383.06|0
1630049520000|2021-08-27 07:32:00|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1630049530000|2021-08-27 07:32:10|385.79|383.39|385.79|383.39|385.79|383.39|385.79|383.39|0
1630049560000|2021-08-27 07:32:40|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1630049570000|2021-08-27 07:32:50|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1630049580000|2021-08-27 07:33:00|386.44|384.04|386.61|384.21|386.61|384.21|386.44|384.04|0
1630049590000|2021-08-27 07:33:10|386.77|384.37|386.61|384.21|386.93|384.53|386.61|384.21|0
1630049600000|2021-08-27 07:33:20|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1630049620000|2021-08-27 07:33:40|386.61|384.21|386.44|384.04|386.61|384.21|386.44|384.04|0
1630049630000|2021-08-27 07:33:50|386.52|384.12|386.44|384.04|386.61|384.21|386.44|384.04|0
1630049640000|2021-08-27 07:34:00|386.61|384.21|386.28|383.88|386.61|384.21|386.28|383.88|0
1630049650000|2021-08-27 07:34:10|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1630049660000|2021-08-27 07:34:20|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1630049670000|2021-08-27 07:34:30|386.44|384.04|386.28|383.88|386.44|384.04|386.28|383.88|0
1630049680000|2021-08-27 07:34:40|386.19|383.79|386.28|383.88|386.28|383.88|386.19|383.79|0
1630049690000|2021-08-27 07:34:50|386.44|384.04|386.28|383.88|386.44|384.04|386.28|383.88|0
1630049700000|2021-08-27 07:35:00|386.36|383.96|385.05|382.65|386.36|383.96|385.05|382.65|0
1630049710000|2021-08-27 07:35:10|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1630049730000|2021-08-27 07:35:30|387.72|385.32|383.87|381.47|387.72|385.32|383.87|381.47|0
1630049740000|2021-08-27 07:35:40|384.04|381.64|383.79|381.39|384.04|381.64|383.71|381.31|0
1630049750000|2021-08-27 07:35:50|385.55|383.15|385.55|383.15|385.63|383.23|385.55|383.15|0
1630049760000|2021-08-27 07:36:00|385.71|383.31|385.63|383.23|385.71|383.31|385.63|383.23|0
1630049770000|2021-08-27 07:36:10|385.55|383.15|385.55|383.15|385.71|383.31|385.55|383.15|0
1630049780000|2021-08-27 07:36:20|385.22|382.82|385.22|382.82|385.38|382.98|385.22|382.82|0
1630049790000|2021-08-27 07:36:30|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1630049810000|2021-08-27 07:36:50|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1630049820000|2021-08-27 07:37:00|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1630049830000|2021-08-27 07:37:10|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1630049840000|2021-08-27 07:37:20|385.38|382.98|385.22|382.82|385.38|382.98|385.22|382.82|0
1630049850000|2021-08-27 07:37:30|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1630049870000|2021-08-27 07:37:50|385.55|383.15|385.55|383.15|385.55|383.15|385.38|382.98|0
1630049880000|2021-08-27 07:38:00|385.38|382.98|385.38|382.98|385.55|383.15|385.38|382.98|0
1630049890000|2021-08-27 07:38:10|385.55|383.15|385.55|383.15|385.55|383.15|385.38|382.98|0
1630049900000|2021-08-27 07:38:20|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1630049910000|2021-08-27 07:38:30|385.55|383.15|385.38|382.98|385.55|383.15|385.38|382.98|0
1630049920000|2021-08-27 07:38:40|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1630049930000|2021-08-27 07:38:50|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1630049940000|2021-08-27 07:39:00|385.22|382.82|385.38|382.98|385.38|382.98|385.22|382.82|0
1630049950000|2021-08-27 07:39:10|385.22|382.82|385.22|382.82|385.38|382.98|385.22|382.82|0
1630049970000|2021-08-27 07:39:30|385.05|382.65|385.22|382.82|385.22|382.82|385.05|382.65|0
1630049980000|2021-08-27 07:39:40|385.05|382.65|385.22|382.82|385.22|382.82|385.05|382.65|0
1630050010000|2021-08-27 07:40:10|385.05|382.65|385.22|382.82|385.22|382.82|385.05|382.65|0
1630050030000|2021-08-27 07:40:30|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1630050040000|2021-08-27 07:40:40|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1630050050000|2021-08-27 07:40:50|385.05|382.65|384.89|382.49|385.05|382.65|384.89|382.49|0
1630050070000|2021-08-27 07:41:10|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1630050080000|2021-08-27 07:41:20|384.89|382.49|384.89|382.49|384.89|382.49|384.89|382.49|0
1630050100000|2021-08-27 07:41:40|384.73|382.33|384.89|382.49|384.89|382.49|384.73|382.33|0
1630050130000|2021-08-27 07:42:10|384.73|382.33|384.89|382.49|384.89|382.49|384.73|382.33|0
1630050140000|2021-08-27 07:42:20|385.05|382.65|384.89|382.49|385.05|382.65|384.89|382.49|0
1630050150000|2021-08-27 07:42:30|385.05|382.65|384.89|382.49|385.05|382.65|384.89|382.49|0
1630050170000|2021-08-27 07:42:50|384.73|382.33|384.8|382.4|384.8|382.4|384.73|382.33|0
1630050180000|2021-08-27 07:43:00|384.73|382.33|384.89|382.49|384.89|382.49|384.73|382.33|0
1630050200000|2021-08-27 07:43:20|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1630050210000|2021-08-27 07:43:30|384.97|382.57|384.89|382.49|385.05|382.65|384.89|382.49|0
1630050220000|2021-08-27 07:43:40|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1630050230000|2021-08-27 07:43:50|384.89|382.49|385.05|382.65|385.05|382.65|384.89|382.49|0
1630050240000|2021-08-27 07:44:00|384.89|382.49|385.05|382.65|385.05|382.65|384.89|382.49|0
1630050250000|2021-08-27 07:44:10|384.89|382.49|384.89|382.49|384.89|382.49|384.89|382.49|0
1630050260000|2021-08-27 07:44:20|384.8|382.4|384.89|382.49|384.89|382.49|384.8|382.4|0
1630050270000|2021-08-27 07:44:30|385.05|382.65|385.05|382.65|385.05|382.65|384.97|382.57|0
1630050280000|2021-08-27 07:44:40|384.89|382.49|384.97|382.57|385.05|382.65|384.89|382.49|0
1630050290000|2021-08-27 07:44:50|385.05|382.65|384.97|382.57|385.05|382.65|384.97|382.57|0
1630050300000|2021-08-27 07:45:00|384.89|382.49|385.05|382.65|385.05|382.65|384.89|382.49|0
1630050310000|2021-08-27 07:45:10|384.89|382.49|385.05|382.65|385.05|382.65|384.89|382.49|0
1630050320000|2021-08-27 07:45:20|384.89|382.49|384.72|382.32|384.89|382.49|384.72|382.32|0
1630050340000|2021-08-27 07:45:40|384.56|382.16|384.56|382.16|384.56|382.16|384.4|382|0
1630050350000|2021-08-27 07:45:50|384.72|382.32|384.72|382.32|384.72|382.32|384.64|382.24|0
1630050360000|2021-08-27 07:46:00|384.89|382.49|384.8|382.4|384.89|382.49|384.8|382.4|0
1630050370000|2021-08-27 07:46:10|384.72|382.32|384.72|382.32|384.8|382.4|384.72|382.32|0
1630050380000|2021-08-27 07:46:20|384.56|382.16|384.72|382.32|384.72|382.32|384.56|382.16|0
1630050390000|2021-08-27 07:46:30|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1630050430000|2021-08-27 07:47:10|384.4|382|384.72|382.32|384.72|382.32|384.4|382|0
1630050440000|2021-08-27 07:47:20|384.64|382.24|384.64|382.24|384.72|382.32|384.64|382.24|0
1630050450000|2021-08-27 07:47:30|384.72|382.32|384.56|382.16|384.72|382.32|384.56|382.16|0
1630050470000|2021-08-27 07:47:50|384.72|382.32|384.56|382.16|384.72|382.32|384.56|382.16|0
1630050490000|2021-08-27 07:48:10|384.72|382.32|384.64|382.24|384.72|382.32|384.64|382.24|0
1630050500000|2021-08-27 07:48:20|384.56|382.16|384.64|382.24|384.72|382.32|384.56|382.16|0
1630050510000|2021-08-27 07:48:30|384.56|382.16|384.72|382.32|384.72|382.32|384.56|382.16|0
1630050520000|2021-08-27 07:48:40|384.64|382.24|384.72|382.32|384.72|382.32|384.64|382.24|0
1630050540000|2021-08-27 07:49:00|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1630050560000|2021-08-27 07:49:20|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630050570000|2021-08-27 07:49:30|384.64|382.24|384.72|382.32|384.72|382.32|384.64|382.24|0
1630050580000|2021-08-27 07:49:40|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1630050590000|2021-08-27 07:49:50|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630050610000|2021-08-27 07:50:10|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1630050620000|2021-08-27 07:50:20|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630050650000|2021-08-27 07:50:50|384.89|382.49|384.89|382.49|384.89|382.49|384.89|382.49|0
1630050670000|2021-08-27 07:51:10|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1630050680000|2021-08-27 07:51:20|384.96|382.56|385.05|382.65|385.05|382.65|384.89|382.49|0
1630050700000|2021-08-27 07:51:40|384.89|382.49|385.05|382.65|385.05|382.65|384.89|382.49|0
1630050710000|2021-08-27 07:51:50|385.21|382.81|385.05|382.65|385.21|382.81|385.05|382.65|0
1630050780000|2021-08-27 07:53:00|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1630050790000|2021-08-27 07:53:10|384.72|382.32|384.72|382.32|384.88|382.48|384.72|382.32|0
1630050800000|2021-08-27 07:53:20|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1630050810000|2021-08-27 07:53:30|384.72|382.32|384.88|382.48|384.88|382.48|384.72|382.32|0
1630050830000|2021-08-27 07:53:50|385.05|382.65|385.05|382.65|385.05|382.65|384.88|382.48|0
1630050840000|2021-08-27 07:54:00|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1630050850000|2021-08-27 07:54:10|384.96|382.56|385.05|382.65|385.05|382.65|384.96|382.56|0
1630050870000|2021-08-27 07:54:30|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1630050880000|2021-08-27 07:54:40|385.05|382.65|384.88|382.48|385.05|382.65|384.88|382.48|0
1630050900000|2021-08-27 07:55:00|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1630050910000|2021-08-27 07:55:10|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1630050950000|2021-08-27 07:55:50|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630050960000|2021-08-27 07:56:00|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1630050970000|2021-08-27 07:56:10|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1630050980000|2021-08-27 07:56:20|384.96|382.56|385.05|382.65|385.05|382.65|384.96|382.56|0
1630051000000|2021-08-27 07:56:40|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1630051030000|2021-08-27 07:57:10|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630051040000|2021-08-27 07:57:20|384.63|382.23|384.63|382.23|384.72|382.32|384.63|382.23|0
1630051050000|2021-08-27 07:57:30|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630051070000|2021-08-27 07:57:50|384.55|382.15|384.72|382.32|384.72|382.32|384.55|382.15|0
1630051080000|2021-08-27 07:58:00|384.55|382.15|384.72|382.32|384.72|382.32|384.55|382.15|0
1630051090000|2021-08-27 07:58:10|384.55|382.15|384.72|382.32|384.72|382.32|384.55|382.15|0
1630051100000|2021-08-27 07:58:20|384.63|382.23|384.72|382.32|384.72|382.32|384.63|382.23|0
1630051200000|2021-08-27 08:00:00|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1630051210000|2021-08-27 08:00:10|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1630051220000|2021-08-27 08:00:20|384.88|382.48|384.55|382.15|384.88|382.48|384.55|382.15|0
1630051230000|2021-08-27 08:00:30|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630051240000|2021-08-27 08:00:40|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1630051250000|2021-08-27 08:00:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1630051270000|2021-08-27 08:01:10|384.23|381.83|384.39|381.99|384.39|381.99|384.23|381.83|0
1630051280000|2021-08-27 08:01:20|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1630051330000|2021-08-27 08:02:10|384.72|382.32|384.72|382.32|384.72|382.32|384.55|382.15|0
1630051350000|2021-08-27 08:02:30|384.88|382.48|384.88|382.48|385.04|382.64|384.88|382.48|0
1630051360000|2021-08-27 08:02:40|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630051370000|2021-08-27 08:02:50|384.88|382.48|384.8|382.4|384.88|382.48|384.8|382.4|0
1630051380000|2021-08-27 08:03:00|384.72|382.32|384.88|382.48|384.88|382.48|384.72|382.32|0
1630051390000|2021-08-27 08:03:10|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630051400000|2021-08-27 08:03:20|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1630051410000|2021-08-27 08:03:30|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630051430000|2021-08-27 08:03:50|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1630051440000|2021-08-27 08:04:00|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1630051450000|2021-08-27 08:04:10|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1630051460000|2021-08-27 08:04:20|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1630051490000|2021-08-27 08:04:50|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1630051500000|2021-08-27 08:05:00|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1630051510000|2021-08-27 08:05:10|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1630051520000|2021-08-27 08:05:20|384.06|381.66|383.73|381.33|384.06|381.66|383.73|381.33|0
1630051540000|2021-08-27 08:05:40|383.57|381.17|383.73|381.33|383.73|381.33|383.57|381.17|0
1630051560000|2021-08-27 08:06:00|383.57|381.17|383.41|381.01|383.57|381.17|383.41|381.01|0
1630051570000|2021-08-27 08:06:10|383.24|380.84|383.24|380.84|383.24|380.84|383.08|380.68|0
1630051600000|2021-08-27 08:06:40|383.08|380.68|382.91|380.51|383.08|380.68|382.91|380.51|0
1630051610000|2021-08-27 08:06:50|382.75|380.35|382.75|380.35|382.75|380.35|382.75|380.35|0
1630051620000|2021-08-27 08:07:00|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1630051640000|2021-08-27 08:07:20|382.75|380.35|383.08|380.68|383.08|380.68|382.75|380.35|0
1630051670000|2021-08-27 08:07:50|382.91|380.51|382.91|380.51|383.08|380.68|382.91|380.51|0
1630051690000|2021-08-27 08:08:10|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1630051700000|2021-08-27 08:08:20|382.91|380.51|383.08|380.68|383.08|380.68|382.91|380.51|0
1630051710000|2021-08-27 08:08:30|383.24|380.84|383.08|380.68|383.24|380.84|383.08|380.68|0
1630051720000|2021-08-27 08:08:40|382.91|380.51|383.08|380.68|383.08|380.68|382.91|380.51|0
1630051740000|2021-08-27 08:09:00|382.99|380.59|383.08|380.68|383.08|380.68|382.99|380.59|0
1630051750000|2021-08-27 08:09:10|382.99|380.59|383.08|380.68|383.08|380.68|382.99|380.59|0
1630051760000|2021-08-27 08:09:20|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1630051770000|2021-08-27 08:09:30|382.75|380.35|382.91|380.51|382.91|380.51|382.75|380.35|0
1630051780000|2021-08-27 08:09:40|382.75|380.35|382.83|380.43|382.83|380.43|382.75|380.35|0
1630051790000|2021-08-27 08:09:50|382.91|380.51|382.91|380.51|382.91|380.51|382.75|380.35|0
1630051810000|2021-08-27 08:10:10|382.75|380.35|382.91|380.51|382.91|380.51|382.75|380.35|0
1630051820000|2021-08-27 08:10:20|382.75|380.35|382.91|380.51|382.91|380.51|382.75|380.35|0
1630051860000|2021-08-27 08:11:00|382.75|380.35|382.75|380.35|382.75|380.35|382.75|380.35|0
1630051870000|2021-08-27 08:11:10|382.91|380.51|382.83|380.43|382.91|380.51|382.83|380.43|0
1630051880000|2021-08-27 08:11:20|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1630051920000|2021-08-27 08:12:00|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1630051930000|2021-08-27 08:12:10|383.24|380.84|383.24|380.84|383.24|380.84|383.24|380.84|0
1630051940000|2021-08-27 08:12:20|383.08|380.68|383.24|380.84|383.24|380.84|383.08|380.68|0
1630051950000|2021-08-27 08:12:30|383.08|380.68|383.24|380.84|383.24|380.84|383.08|380.68|0
1630051960000|2021-08-27 08:12:40|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052010000|2021-08-27 08:13:30|383.24|380.84|383.24|380.84|383.24|380.84|383.24|380.84|0
1630052020000|2021-08-27 08:13:40|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052040000|2021-08-27 08:14:00|383.24|380.84|383.4|381|383.4|381|383.24|380.84|0
1630052050000|2021-08-27 08:14:10|383.24|380.84|383.24|380.84|383.24|380.84|383.24|380.84|0
1630052060000|2021-08-27 08:14:20|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052070000|2021-08-27 08:14:30|383.48|381.08|383.57|381.17|383.57|381.17|383.48|381.08|0
1630052080000|2021-08-27 08:14:40|383.4|381|383.4|381|383.4|381|383.24|380.84|0
1630052140000|2021-08-27 08:15:40|383.48|381.08|383.4|381|383.48|381.08|383.4|381|0
1630052150000|2021-08-27 08:15:50|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1630052170000|2021-08-27 08:16:10|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052190000|2021-08-27 08:16:30|383.24|380.84|383.24|380.84|383.24|380.84|383.24|380.84|0
1630052200000|2021-08-27 08:16:40|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052210000|2021-08-27 08:16:50|383.24|380.84|383.56|381.16|383.56|381.16|383.24|380.84|0
1630052230000|2021-08-27 08:17:10|383.73|381.33|383.73|381.33|383.73|381.33|383.56|381.16|0
1630052240000|2021-08-27 08:17:20|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1630052260000|2021-08-27 08:17:40|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052280000|2021-08-27 08:18:00|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1630052290000|2021-08-27 08:18:10|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052300000|2021-08-27 08:18:20|383.56|381.16|383.4|381|383.56|381.16|383.4|381|0
1630052320000|2021-08-27 08:18:40|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1630052330000|2021-08-27 08:18:50|383.4|381|383.56|381.16|383.56|381.16|383.4|381|0
1630052340000|2021-08-27 08:19:00|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052350000|2021-08-27 08:19:10|383.48|381.08|383.4|381|383.48|381.08|383.4|381|0
1630052370000|2021-08-27 08:19:30|383.56|381.16|383.56|381.16|383.56|381.16|383.48|381.08|0
1630052380000|2021-08-27 08:19:40|383.4|381|383.48|381.08|383.56|381.16|383.4|381|0
1630052390000|2021-08-27 08:19:50|383.56|381.16|383.73|381.33|383.73|381.33|383.56|381.16|0
1630052400000|2021-08-27 08:20:00|383.56|381.16|383.73|381.33|383.73|381.33|383.56|381.16|0
1630052410000|2021-08-27 08:20:10|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1630052420000|2021-08-27 08:20:20|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052430000|2021-08-27 08:20:30|383.24|380.84|383.4|381|383.4|381|383.24|380.84|0
1630052450000|2021-08-27 08:20:50|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1630052460000|2021-08-27 08:21:00|383.4|381|383.4|381|383.4|381|383.24|380.84|0
1630052470000|2021-08-27 08:21:10|383.24|380.84|383.4|381|383.4|381|383.24|380.84|0
1630052480000|2021-08-27 08:21:20|383.24|380.84|383.24|380.84|383.24|380.84|383.24|380.84|0
1630052490000|2021-08-27 08:21:30|383.31|380.91|383.31|380.91|383.31|380.91|383.23|380.83|0
1630052500000|2021-08-27 08:21:40|383.4|381|383.15|380.75|383.4|381|383.15|380.75|0
1630052510000|2021-08-27 08:21:50|383.07|380.67|383.23|380.83|383.23|380.83|383.07|380.67|0
1630052520000|2021-08-27 08:22:00|383.31|380.91|383.4|381|383.4|381|383.31|380.91|0
1630052540000|2021-08-27 08:22:20|383.56|381.16|383.56|381.16|383.73|381.33|383.56|381.16|0
1630052560000|2021-08-27 08:22:40|383.4|381|383.56|381.16|383.56|381.16|383.4|381|0
1630052580000|2021-08-27 08:23:00|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052610000|2021-08-27 08:23:30|383.48|381.08|383.4|381|383.48|381.08|383.4|381|0
1630052620000|2021-08-27 08:23:40|383.56|381.16|383.4|381|383.56|381.16|383.4|381|0
1630052630000|2021-08-27 08:23:50|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1630052640000|2021-08-27 08:24:00|383.72|381.32|383.56|381.16|383.72|381.32|383.56|381.16|0
1630052670000|2021-08-27 08:24:30|383.4|381|383.4|381|383.4|381|383.4|381|0
1630052680000|2021-08-27 08:24:40|383.23|380.83|383.15|380.75|383.23|380.83|383.07|380.67|0
1630052690000|2021-08-27 08:24:50|383.07|380.67|383.4|381|383.4|381|383.07|380.67|0
1630052700000|2021-08-27 08:25:00|383.23|380.83|383.07|380.67|383.23|380.83|383.07|380.67|0
1630052710000|2021-08-27 08:25:10|383.23|380.83|383.07|380.67|383.23|380.83|383.07|380.67|0
1630052720000|2021-08-27 08:25:20|383.23|380.83|383.07|380.67|383.23|380.83|383.07|380.67|0
1630052740000|2021-08-27 08:25:40|383.23|380.83|383.23|380.83|383.23|380.83|383.23|380.83|0
1630052750000|2021-08-27 08:25:50|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1630052760000|2021-08-27 08:26:00|383.07|380.67|382.74|380.34|383.07|380.67|382.74|380.34|0
1630052770000|2021-08-27 08:26:10|382.91|380.51|382.98|380.58|383.07|380.67|382.91|380.51|0
1630052780000|2021-08-27 08:26:20|383.07|380.67|382.98|380.58|383.07|380.67|382.98|380.58|0
1630052790000|2021-08-27 08:26:30|383.07|380.67|382.91|380.51|383.07|380.67|382.91|380.51|0
1630052800000|2021-08-27 08:26:40|383.07|380.67|382.91|380.51|383.07|380.67|382.91|380.51|0
1630052820000|2021-08-27 08:27:00|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1630052830000|2021-08-27 08:27:10|383.23|380.83|383.23|380.83|383.23|380.83|383.23|380.83|0
1630052840000|2021-08-27 08:27:20|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1630052860000|2021-08-27 08:27:40|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1630052870000|2021-08-27 08:27:50|382.74|380.34|382.91|380.51|382.91|380.51|382.74|380.34|0
1630052880000|2021-08-27 08:28:00|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1630052890000|2021-08-27 08:28:10|382.91|380.51|383.07|380.67|383.07|380.67|382.9|380.5|0
1630052900000|2021-08-27 08:28:20|382.98|380.58|382.9|380.5|383.07|380.67|382.9|380.5|0
1630052910000|2021-08-27 08:28:30|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1630052940000|2021-08-27 08:29:00|382.9|380.5|383.07|380.67|383.07|380.67|382.9|380.5|0
1630052950000|2021-08-27 08:29:10|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1630052960000|2021-08-27 08:29:20|383.07|380.67|382.9|380.5|383.07|380.67|382.9|380.5|0
1630052970000|2021-08-27 08:29:30|382.98|380.58|383.07|380.67|383.07|380.67|382.98|380.58|0
1630052980000|2021-08-27 08:29:40|383.23|380.83|383.4|381|383.4|381|383.23|380.83|0
1630052990000|2021-08-27 08:29:50|383.23|380.83|383.23|380.83|383.23|380.83|383.23|380.83|0
1630053000000|2021-08-27 08:30:00|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1630053010000|2021-08-27 08:30:10|383.23|380.83|382.9|380.5|383.23|380.83|382.9|380.5|0
1630053020000|2021-08-27 08:30:20|383.07|380.67|382.74|380.34|383.07|380.67|382.74|380.34|0
1630053030000|2021-08-27 08:30:30|382.66|380.26|382.58|380.18|382.66|380.26|382.58|380.18|0
1630053040000|2021-08-27 08:30:40|382.74|380.34|382.58|380.18|382.74|380.34|382.58|380.18|0
1630053050000|2021-08-27 08:30:50|382.41|380.01|382.58|380.18|382.58|380.18|382.41|380.01|0
1630053070000|2021-08-27 08:31:10|382.74|380.34|382.9|380.5|382.9|380.5|382.74|380.34|0
1630053080000|2021-08-27 08:31:20|382.82|380.42|382.9|380.5|382.9|380.5|382.82|380.42|0
1630053090000|2021-08-27 08:31:30|382.74|380.34|382.74|380.34|382.74|380.34|382.58|380.18|0
1630053100000|2021-08-27 08:31:40|382.9|380.5|382.74|380.34|382.9|380.5|382.74|380.34|0
1630053110000|2021-08-27 08:31:50|382.82|380.42|382.9|380.5|382.9|380.5|382.82|380.42|0
1630053130000|2021-08-27 08:32:10|382.82|380.42|382.9|380.5|382.9|380.5|382.82|380.42|0
1630053160000|2021-08-27 08:32:40|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1630053210000|2021-08-27 08:33:30|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1630053240000|2021-08-27 08:34:00|382.82|380.42|382.74|380.34|382.82|380.42|382.74|380.34|0
1630053250000|2021-08-27 08:34:10|382.9|380.5|382.9|380.5|382.9|380.5|382.82|380.42|0
1630053260000|2021-08-27 08:34:20|382.82|380.42|382.74|380.34|382.82|380.42|382.74|380.34|0
1630053290000|2021-08-27 08:34:50|382.58|380.18|382.58|380.18|382.58|380.18|382.41|380.01|0
1630053310000|2021-08-27 08:35:10|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1630053330000|2021-08-27 08:35:30|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1630053340000|2021-08-27 08:35:40|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1630053360000|2021-08-27 08:36:00|382.41|380.01|382.41|380.01|382.41|380.01|382.41|380.01|0
1630053370000|2021-08-27 08:36:10|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1630053380000|2021-08-27 08:36:20|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1630053390000|2021-08-27 08:36:30|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1630053400000|2021-08-27 08:36:40|382.74|380.34|382.74|380.34|382.74|380.34|382.57|380.17|0
1630053420000|2021-08-27 08:37:00|382.57|380.17|382.74|380.34|382.74|380.34|382.57|380.17|0
1630053430000|2021-08-27 08:37:10|382.9|380.5|382.82|380.42|382.9|380.5|382.74|380.34|0
1630053440000|2021-08-27 08:37:20|382.9|380.5|382.74|380.34|382.9|380.5|382.74|380.34|0
1630053480000|2021-08-27 08:38:00|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1630053520000|2021-08-27 08:38:40|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1630053540000|2021-08-27 08:39:00|382.9|380.5|382.98|380.58|382.98|380.58|382.9|380.5|0
1630053550000|2021-08-27 08:39:10|383.06|380.66|383.06|380.66|383.06|380.66|382.9|380.5|0
1630053560000|2021-08-27 08:39:20|382.9|380.5|382.9|380.5|382.98|380.58|382.9|380.5|0
1630053570000|2021-08-27 08:39:30|383.06|380.66|383.06|380.66|383.06|380.66|382.9|380.5|0
1630053580000|2021-08-27 08:39:40|382.98|380.58|382.9|380.5|383.06|380.66|382.9|380.5|0
1630053600000|2021-08-27 08:40:00|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1630053630000|2021-08-27 08:40:30|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1630053640000|2021-08-27 08:40:40|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1630053680000|2021-08-27 08:41:20|383.23|380.83|383.55|381.15|383.55|381.15|383.23|380.83|0
1630053700000|2021-08-27 08:41:40|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1630053720000|2021-08-27 08:42:00|383.55|381.15|383.72|381.32|383.72|381.32|383.55|381.15|0
1630053740000|2021-08-27 08:42:20|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1630053770000|2021-08-27 08:42:50|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1630053790000|2021-08-27 08:43:10|383.63|381.23|383.72|381.32|383.72|381.32|383.63|381.23|0
1630053810000|2021-08-27 08:43:30|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1630053820000|2021-08-27 08:43:40|383.72|381.32|383.72|381.32|383.88|381.48|383.72|381.32|0
1630053840000|2021-08-27 08:44:00|383.88|381.48|383.88|381.48|383.88|381.48|383.79|381.39|0
1630053880000|2021-08-27 08:44:40|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1630053900000|2021-08-27 08:45:00|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1630053970000|2021-08-27 08:46:10|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1630053990000|2021-08-27 08:46:30|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1630054010000|2021-08-27 08:46:50|383.72|381.32|383.88|381.48|383.88|381.48|383.72|381.32|0
1630054040000|2021-08-27 08:47:20|383.71|381.31|383.88|381.48|383.88|381.48|383.71|381.31|0
1630054050000|2021-08-27 08:47:30|383.79|381.39|383.88|381.48|383.88|381.48|383.79|381.39|0
1630054060000|2021-08-27 08:47:40|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1630054070000|2021-08-27 08:47:50|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1630054100000|2021-08-27 08:48:20|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1630054140000|2021-08-27 08:49:00|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1630054180000|2021-08-27 08:49:40|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1630054200000|2021-08-27 08:50:00|383.63|381.23|383.55|381.15|383.63|381.23|383.55|381.15|0
1630054210000|2021-08-27 08:50:10|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1630054260000|2021-08-27 08:51:00|383.55|381.15|383.71|381.31|383.71|381.31|383.55|381.15|0
1630054270000|2021-08-27 08:51:10|383.55|381.15|383.63|381.23|383.63|381.23|383.55|381.15|0
1630054280000|2021-08-27 08:51:20|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1630054320000|2021-08-27 08:52:00|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1630054330000|2021-08-27 08:52:10|383.71|381.31|383.55|381.15|383.71|381.31|383.55|381.15|0
1630054350000|2021-08-27 08:52:30|383.39|380.99|383.55|381.15|383.55|381.15|383.39|380.99|0
1630054360000|2021-08-27 08:52:40|383.39|380.99|383.39|380.99|383.39|380.99|383.39|380.99|0
1630054370000|2021-08-27 08:52:50|383.55|381.15|383.71|381.31|383.71|381.31|383.55|381.15|0
1630054380000|2021-08-27 08:53:00|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1630054400000|2021-08-27 08:53:20|383.39|380.99|383.55|381.15|383.55|381.15|383.39|380.99|0
1630054410000|2021-08-27 08:53:30|383.39|380.99|383.55|381.15|383.55|381.15|383.39|380.99|0
1630054420000|2021-08-27 08:53:40|383.3|380.9|383.38|380.98|383.38|380.98|383.3|380.9|0
1630054430000|2021-08-27 08:53:50|383.22|380.82|383.38|380.98|383.38|380.98|383.22|380.82|0
1630054450000|2021-08-27 08:54:10|383.55|381.15|383.38|380.98|383.55|381.15|383.38|380.98|0
1630054460000|2021-08-27 08:54:20|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1630054470000|2021-08-27 08:54:30|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1630054480000|2021-08-27 08:54:40|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1630054500000|2021-08-27 08:55:00|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1630054510000|2021-08-27 08:55:10|383.55|381.15|383.71|381.31|383.71|381.31|383.55|381.15|0
1630054520000|2021-08-27 08:55:20|383.63|381.23|383.71|381.31|383.71|381.31|383.55|381.15|0
1630054530000|2021-08-27 08:55:30|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1630054560000|2021-08-27 08:56:00|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1630054580000|2021-08-27 08:56:20|383.87|381.47|383.87|381.47|383.87|381.47|383.87|381.47|0
1630054590000|2021-08-27 08:56:30|383.71|381.31|383.87|381.47|383.87|381.47|383.71|381.31|0
1630054640000|2021-08-27 08:57:20|383.71|381.31|383.71|381.31|383.87|381.47|383.71|381.31|0
1630054670000|2021-08-27 08:57:50|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1630054680000|2021-08-27 08:58:00|383.38|380.98|383.38|380.98|383.38|380.98|383.38|380.98|0
1630054790000|2021-08-27 08:59:50|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1630054800000|2021-08-27 09:00:00|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1630054810000|2021-08-27 09:00:10|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1630054820000|2021-08-27 09:00:20|383.38|380.98|383.38|380.98|383.38|380.98|383.38|380.98|0
1630054870000|2021-08-27 09:01:10|383.55|381.15|383.55|381.15|383.55|381.15|383.38|380.98|0
1630054880000|2021-08-27 09:01:20|383.38|380.98|383.38|380.98|383.38|380.98|383.38|380.98|0
1630054910000|2021-08-27 09:01:50|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1630054920000|2021-08-27 09:02:00|383.38|380.98|383.22|380.82|383.38|380.98|383.22|380.82|0
1630054930000|2021-08-27 09:02:10|383.38|380.98|383.22|380.82|383.38|380.98|383.22|380.82|0
1630054950000|2021-08-27 09:02:30|383.05|380.65|383.05|380.65|383.05|380.65|383.05|380.65|0
1630054960000|2021-08-27 09:02:40|382.89|380.49|383.05|380.65|383.05|380.65|382.89|380.49|0
1630054970000|2021-08-27 09:02:50|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1630054990000|2021-08-27 09:03:10|383.13|380.73|383.05|380.65|383.13|380.73|383.05|380.65|0
1630055000000|2021-08-27 09:03:20|382.89|380.49|383.05|380.65|383.05|380.65|382.89|380.49|0
1630055010000|2021-08-27 09:03:30|382.89|380.49|382.56|380.16|382.89|380.49|382.56|380.16|0
1630055020000|2021-08-27 09:03:40|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1630055040000|2021-08-27 09:04:00|382.89|380.49|382.97|380.57|383.05|380.65|382.89|380.49|0
1630055050000|2021-08-27 09:04:10|382.89|380.49|383.05|380.65|383.05|380.65|382.89|380.49|0
1630055070000|2021-08-27 09:04:30|382.89|380.49|382.89|380.49|383.05|380.65|382.89|380.49|0
1630055080000|2021-08-27 09:04:40|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1630055090000|2021-08-27 09:04:50|382.89|380.49|382.73|380.33|382.89|380.49|382.73|380.33|0
1630055100000|2021-08-27 09:05:00|382.89|380.49|383.05|380.65|383.05|380.65|382.89|380.49|0
1630055110000|2021-08-27 09:05:10|382.89|380.49|382.97|380.57|382.97|380.57|382.89|380.49|0
1630055120000|2021-08-27 09:05:20|383.22|380.82|383.54|381.14|383.54|381.14|383.22|380.82|0
1630055130000|2021-08-27 09:05:30|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1630055140000|2021-08-27 09:05:40|383.54|381.14|383.54|381.14|383.54|381.14|383.54|381.14|0
1630055180000|2021-08-27 09:06:20|383.62|381.22|383.54|381.14|383.62|381.22|383.54|381.14|0
1630055210000|2021-08-27 09:06:50|383.38|380.98|383.54|381.14|383.54|381.14|383.38|380.98|0
1630055220000|2021-08-27 09:07:00|383.46|381.06|383.54|381.14|383.54|381.14|383.46|381.06|0
1630055240000|2021-08-27 09:07:20|383.46|381.06|383.54|381.14|383.54|381.14|383.46|381.06|0
1630055250000|2021-08-27 09:07:30|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1630055260000|2021-08-27 09:07:40|383.38|380.98|383.38|380.98|383.38|380.98|383.38|380.98|0
1630055280000|2021-08-27 09:08:00|383.29|380.89|383.22|380.82|383.29|380.89|383.22|380.82|0
1630055300000|2021-08-27 09:08:20|383.38|380.98|383.38|380.98|383.38|380.98|383.38|380.98|0
1630055310000|2021-08-27 09:08:30|383.54|381.14|383.38|380.98|383.54|381.14|383.38|380.98|0
1630055350000|2021-08-27 09:09:10|383.54|381.14|383.54|381.14|383.54|381.14|383.54|381.14|0
1630055360000|2021-08-27 09:09:20|383.46|381.06|383.38|380.98|383.46|381.06|383.38|380.98|0
1630055370000|2021-08-27 09:09:30|383.21|380.81|383.21|380.81|383.38|380.98|383.21|380.81|0
1630055380000|2021-08-27 09:09:40|383.38|380.98|383.21|380.81|383.38|380.98|383.21|380.81|0
1630055390000|2021-08-27 09:09:50|383.38|380.98|383.38|380.98|383.38|380.98|383.38|380.98|0
1630055400000|2021-08-27 09:10:00|383.05|380.65|383.05|380.65|383.05|380.65|383.05|380.65|0
1630055440000|2021-08-27 09:10:40|382.89|380.49|383.05|380.65|383.05|380.65|382.89|380.49|0
1630055450000|2021-08-27 09:10:50|382.89|380.49|382.89|380.49|382.89|380.49|382.89|380.49|0
1630055460000|2021-08-27 09:11:00|382.72|380.32|382.89|380.49|382.89|380.49|382.72|380.32|0
1630055520000|2021-08-27 09:12:00|382.72|380.32|382.72|380.32|382.72|380.32|382.72|380.32|0
1630055540000|2021-08-27 09:12:20|382.89|380.49|382.89|380.49|382.89|380.49|382.89|380.49|0
1630055570000|2021-08-27 09:12:50|383.05|380.65|383.05|380.65|383.05|380.65|383.05|380.65|0
1630055580000|2021-08-27 09:13:00|382.89|380.49|382.89|380.49|382.89|380.49|382.89|380.49|0
1630055590000|2021-08-27 09:13:10|382.72|380.32|382.89|380.49|382.89|380.49|382.72|380.32|0
1630055640000|2021-08-27 09:14:00|382.72|380.32|382.89|380.49|382.89|380.49|382.72|380.32|0
1630055650000|2021-08-27 09:14:10|382.72|380.32|382.89|380.49|382.89|380.49|382.72|380.32|0
1630055660000|2021-08-27 09:14:20|382.72|380.32|382.72|380.32|382.72|380.32|382.72|380.32|0
1630055670000|2021-08-27 09:14:30|382.89|380.49|382.89|380.49|382.89|380.49|382.89|380.49|0
1630055680000|2021-08-27 09:14:40|382.72|380.32|382.89|380.49|382.89|380.49|382.72|380.32|0
1630055690000|2021-08-27 09:14:50|382.72|380.32|382.72|380.32|382.72|380.32|382.72|380.32|0
1630055710000|2021-08-27 09:15:10|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1630055720000|2021-08-27 09:15:20|382.88|380.48|382.88|380.48|382.88|380.48|382.88|380.48|0
1630055740000|2021-08-27 09:15:40|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1630055750000|2021-08-27 09:15:50|382.88|380.48|382.88|380.48|382.88|380.48|382.88|380.48|0
1630055760000|2021-08-27 09:16:00|383.05|380.65|383.05|380.65|383.05|380.65|383.05|380.65|0
1630055790000|2021-08-27 09:16:30|382.88|380.48|382.88|380.48|382.88|380.48|382.88|380.48|0
1630055810000|2021-08-27 09:16:50|382.96|380.56|383.05|380.65|383.05|380.65|382.96|380.56|0
1630055820000|2021-08-27 09:17:00|382.88|380.48|382.88|380.48|382.88|380.48|382.88|380.48|0
1630055830000|2021-08-27 09:17:10|383.05|380.65|383.21|380.81|383.21|380.81|383.05|380.65|0
1630055840000|2021-08-27 09:17:20|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1630055860000|2021-08-27 09:17:40|383.54|381.14|383.54|381.14|383.54|381.14|383.37|380.97|0
1630055900000|2021-08-27 09:18:20|383.37|380.97|383.54|381.14|383.54|381.14|383.37|380.97|0
1630055920000|2021-08-27 09:18:40|383.21|380.81|383.37|380.97|383.37|380.97|383.21|380.81|0
1630055930000|2021-08-27 09:18:50|383.54|381.14|383.54|381.14|383.54|381.14|383.54|381.14|0
1630055940000|2021-08-27 09:19:00|383.37|380.97|383.54|381.14|383.54|381.14|383.37|380.97|0
1630055950000|2021-08-27 09:19:10|383.7|381.3|383.7|381.3|383.7|381.3|383.54|381.14|0
1630055990000|2021-08-27 09:19:50|383.62|381.22|383.54|381.14|383.62|381.22|383.54|381.14|0
1630056000000|2021-08-27 09:20:00|383.37|380.97|383.54|381.14|383.54|381.14|383.37|380.97|0
1630056010000|2021-08-27 09:20:10|383.7|381.3|383.7|381.3|383.7|381.3|383.7|381.3|0
1630056020000|2021-08-27 09:20:20|383.86|381.46|383.86|381.46|383.86|381.46|383.78|381.38|0
1630056030000|2021-08-27 09:20:30|383.78|381.38|383.86|381.46|383.86|381.46|383.78|381.38|0
1630056040000|2021-08-27 09:20:40|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1630056050000|2021-08-27 09:20:50|383.94|381.54|383.86|381.46|383.94|381.54|383.86|381.46|0
1630056060000|2021-08-27 09:21:00|384.03|381.63|384.03|381.63|384.03|381.63|383.86|381.46|0
1630056080000|2021-08-27 09:21:20|383.86|381.46|384.03|381.63|384.03|381.63|383.86|381.46|0
1630056100000|2021-08-27 09:21:40|383.86|381.46|384.03|381.63|384.03|381.63|383.86|381.46|0
1630056130000|2021-08-27 09:22:10|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1630056140000|2021-08-27 09:22:20|384.03|381.63|384.19|381.79|384.19|381.79|384.03|381.63|0
1630056150000|2021-08-27 09:22:30|384.36|381.96|384.52|382.12|384.52|382.12|384.36|381.96|0
1630056160000|2021-08-27 09:22:40|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1630056170000|2021-08-27 09:22:50|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1630056180000|2021-08-27 09:23:00|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1630056210000|2021-08-27 09:23:30|384.52|382.12|384.35|381.95|384.52|382.12|384.35|381.95|0
1630056220000|2021-08-27 09:23:40|384.52|382.12|384.68|382.28|384.68|382.28|384.52|382.12|0
1630056230000|2021-08-27 09:23:50|384.6|382.2|384.68|382.28|384.68|382.28|384.6|382.2|0
1630056260000|2021-08-27 09:24:20|384.6|382.2|384.52|382.12|384.68|382.28|384.52|382.12|0
1630056270000|2021-08-27 09:24:30|384.68|382.28|384.52|382.12|384.68|382.28|384.52|382.12|0
1630056310000|2021-08-27 09:25:10|384.68|382.28|384.6|382.2|384.68|382.28|384.6|382.2|0
1630056320000|2021-08-27 09:25:20|384.68|382.28|384.85|382.45|384.85|382.45|384.68|382.28|0
1630056330000|2021-08-27 09:25:30|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1630056340000|2021-08-27 09:25:40|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1630056360000|2021-08-27 09:26:00|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1630056370000|2021-08-27 09:26:10|384.19|381.79|384.19|381.79|384.19|381.79|384.03|381.63|0
1630056380000|2021-08-27 09:26:20|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1630056400000|2021-08-27 09:26:40|383.86|381.46|384.03|381.63|384.03|381.63|383.86|381.46|0
1630056430000|2021-08-27 09:27:10|383.86|381.46|383.94|381.54|383.94|381.54|383.86|381.46|0
1630056440000|2021-08-27 09:27:20|383.86|381.46|384.19|381.79|384.19|381.79|383.86|381.46|0
1630056450000|2021-08-27 09:27:30|384.03|381.63|384.19|381.79|384.19|381.79|384.03|381.63|0
1630056460000|2021-08-27 09:27:40|384.03|381.63|384.19|381.79|384.19|381.79|384.03|381.63|0
1630056470000|2021-08-27 09:27:50|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1630056500000|2021-08-27 09:28:20|384.02|381.62|384.19|381.79|384.19|381.79|384.02|381.62|0
1630056510000|2021-08-27 09:28:30|384.1|381.7|384.19|381.79|384.19|381.79|384.1|381.7|0
1630056530000|2021-08-27 09:28:50|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1630056540000|2021-08-27 09:29:00|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1630056630000|2021-08-27 09:30:30|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1630056640000|2021-08-27 09:30:40|384.19|381.79|384.19|381.79|384.19|381.79|384.02|381.62|0
1630056650000|2021-08-27 09:30:50|384.02|381.62|384.1|381.7|384.19|381.79|384.02|381.62|0
1630056660000|2021-08-27 09:31:00|384.19|381.79|384.19|381.79|384.19|381.79|384.02|381.62|0
1630056700000|2021-08-27 09:31:40|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1630056710000|2021-08-27 09:31:50|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1630056720000|2021-08-27 09:32:00|384.19|381.79|384.1|381.7|384.19|381.79|384.02|381.62|0
1630056730000|2021-08-27 09:32:10|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1630056760000|2021-08-27 09:32:40|384.19|381.79|384.02|381.62|384.19|381.79|384.02|381.62|0
1630056770000|2021-08-27 09:32:50|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1630056780000|2021-08-27 09:33:00|384.19|381.79|384.19|381.79|384.19|381.79|384.02|381.62|0
1630056860000|2021-08-27 09:34:20|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1630056910000|2021-08-27 09:35:10|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1630056920000|2021-08-27 09:35:20|384.35|381.95|384.19|381.79|384.35|381.95|384.19|381.79|0
1630056940000|2021-08-27 09:35:40|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1630056960000|2021-08-27 09:36:00|384.26|381.86|384.19|381.79|384.26|381.86|384.19|381.79|0
1630056990000|2021-08-27 09:36:30|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1630057000000|2021-08-27 09:36:40|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1630057030000|2021-08-27 09:37:10|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1630057060000|2021-08-27 09:37:40|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1630057120000|2021-08-27 09:38:40|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1630057130000|2021-08-27 09:38:50|384.68|382.28|384.51|382.11|384.68|382.28|384.51|382.11|0
1630057140000|2021-08-27 09:39:00|384.59|382.19|384.51|382.11|384.59|382.19|384.51|382.11|0
1630057150000|2021-08-27 09:39:10|384.59|382.19|384.51|382.11|384.59|382.19|384.51|382.11|0
1630057190000|2021-08-27 09:39:50|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1630057210000|2021-08-27 09:40:10|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1630057300000|2021-08-27 09:41:40|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1630057390000|2021-08-27 09:43:10|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1630057400000|2021-08-27 09:43:20|385|382.6|385|382.6|385|382.6|385|382.6|0
1630057420000|2021-08-27 09:43:40|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1630057430000|2021-08-27 09:43:50|384.92|382.52|384.84|382.44|384.92|382.52|384.84|382.44|0
1630057450000|2021-08-27 09:44:10|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1630057460000|2021-08-27 09:44:20|384.84|382.44|384.67|382.27|384.84|382.44|384.67|382.27|0
1630057480000|2021-08-27 09:44:40|384.84|382.44|385|382.6|385|382.6|384.84|382.44|0
1630057500000|2021-08-27 09:45:00|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1630057580000|2021-08-27 09:46:20|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1630057590000|2021-08-27 09:46:30|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1630057690000|2021-08-27 09:48:10|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1630057730000|2021-08-27 09:48:50|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630057740000|2021-08-27 09:49:00|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1630057750000|2021-08-27 09:49:10|384.34|381.94|384.51|382.11|384.51|382.11|384.34|381.94|0
1630057760000|2021-08-27 09:49:20|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630057770000|2021-08-27 09:49:30|384.42|382.02|384.51|382.11|384.51|382.11|384.42|382.02|0
1630057790000|2021-08-27 09:49:50|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630057830000|2021-08-27 09:50:30|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1630057840000|2021-08-27 09:50:40|384.42|382.02|384.51|382.11|384.51|382.11|384.42|382.02|0
1630057850000|2021-08-27 09:50:50|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1630057860000|2021-08-27 09:51:00|384.34|381.94|384.34|381.94|384.51|382.11|384.34|381.94|0
1630057880000|2021-08-27 09:51:20|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1630057890000|2021-08-27 09:51:30|384.42|382.02|384.51|382.11|384.51|382.11|384.42|382.02|0
1630057900000|2021-08-27 09:51:40|384.34|381.94|384.34|381.94|384.51|382.11|384.34|381.94|0
1630057920000|2021-08-27 09:52:00|384.51|382.11|384.42|382.02|384.51|382.11|384.42|382.02|0
1630057930000|2021-08-27 09:52:10|384.51|382.11|384.42|382.02|384.51|382.11|384.42|382.02|0
1630057940000|2021-08-27 09:52:20|384.51|382.11|384.67|382.27|384.67|382.27|384.51|382.11|0
1630057960000|2021-08-27 09:52:40|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1630057980000|2021-08-27 09:53:00|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630057990000|2021-08-27 09:53:10|384.51|382.11|384.34|381.94|384.51|382.11|384.34|381.94|0
1630058050000|2021-08-27 09:54:10|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1630058060000|2021-08-27 09:54:20|384.01|381.61|384.18|381.78|384.18|381.78|384.01|381.61|0
1630058100000|2021-08-27 09:55:00|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630058130000|2021-08-27 09:55:30|384.5|382.1|384.5|382.1|384.5|382.1|384.42|382.02|0
1630058140000|2021-08-27 09:55:40|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630058150000|2021-08-27 09:55:50|384.42|382.02|384.42|382.02|384.5|382.1|384.34|381.94|0
1630058160000|2021-08-27 09:56:00|384.5|382.1|384.34|381.94|384.5|382.1|384.34|381.94|0
1630058170000|2021-08-27 09:56:10|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1630058180000|2021-08-27 09:56:20|384.26|381.86|384.34|381.94|384.34|381.94|384.26|381.86|0
1630058190000|2021-08-27 09:56:30|384.18|381.78|384.34|381.94|384.34|381.94|384.18|381.78|0
1630058200000|2021-08-27 09:56:40|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1630058210000|2021-08-27 09:56:50|384.42|382.02|384.5|382.1|384.5|382.1|384.34|381.94|0
1630058220000|2021-08-27 09:57:00|384.42|382.02|384.5|382.1|384.5|382.1|384.42|382.02|0
1630058230000|2021-08-27 09:57:10|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630058240000|2021-08-27 09:57:20|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1630058250000|2021-08-27 09:57:30|384.42|382.02|384.5|382.1|384.5|382.1|384.34|381.94|0
1630058260000|2021-08-27 09:57:40|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630058270000|2021-08-27 09:57:50|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1630058300000|2021-08-27 09:58:20|384.42|382.02|384.5|382.1|384.5|382.1|384.34|381.94|0
1630058310000|2021-08-27 09:58:30|384.67|382.27|384.83|382.43|384.83|382.43|384.67|382.27|0
1630058320000|2021-08-27 09:58:40|384.67|382.27|384.75|382.35|384.75|382.35|384.67|382.27|0
1630058330000|2021-08-27 09:58:50|384.83|382.43|384.67|382.27|384.83|382.43|384.67|382.27|0
1630058340000|2021-08-27 09:59:00|384.5|382.1|384.67|382.27|384.67|382.27|384.5|382.1|0
1630058350000|2021-08-27 09:59:10|384.5|382.1|384.5|382.1|384.58|382.18|384.5|382.1|0
1630058370000|2021-08-27 09:59:30|384.34|381.94|384.5|382.1|384.5|382.1|384.34|381.94|0
1630058380000|2021-08-27 09:59:40|384.34|381.94|384.42|382.02|384.42|382.02|384.34|381.94|0
1630058390000|2021-08-27 09:59:50|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630058410000|2021-08-27 10:00:10|384.5|382.1|384.34|381.94|384.5|382.1|384.34|381.94|0
1630058420000|2021-08-27 10:00:20|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1630058430000|2021-08-27 10:00:30|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1630058460000|2021-08-27 10:01:00|384.34|381.94|384.5|382.1|384.5|382.1|384.34|381.94|0
1630058480000|2021-08-27 10:01:20|384.83|382.43|384.67|382.27|384.83|382.43|384.67|382.27|0
1630058500000|2021-08-27 10:01:40|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1630058530000|2021-08-27 10:02:10|384.58|382.18|384.5|382.1|384.58|382.18|384.5|382.1|0
1630058540000|2021-08-27 10:02:20|384.67|382.27|384.34|381.94|384.67|382.27|384.34|381.94|0
1630058560000|2021-08-27 10:02:40|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1630058570000|2021-08-27 10:02:50|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630058580000|2021-08-27 10:03:00|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1630058590000|2021-08-27 10:03:10|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1630058600000|2021-08-27 10:03:20|384.17|381.77|384.01|381.61|384.17|381.77|384.01|381.61|0
1630058630000|2021-08-27 10:03:50|383.92|381.52|383.85|381.45|383.92|381.52|383.85|381.45|0
1630058640000|2021-08-27 10:04:00|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1630058650000|2021-08-27 10:04:10|384.17|381.77|384.01|381.61|384.17|381.77|384.01|381.61|0
1630058660000|2021-08-27 10:04:20|384.09|381.69|384.01|381.61|384.17|381.77|384.01|381.61|0
1630058670000|2021-08-27 10:04:30|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1630058680000|2021-08-27 10:04:40|384.66|382.26|384.34|381.94|384.66|382.26|384.34|381.94|0
1630058690000|2021-08-27 10:04:50|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1630058700000|2021-08-27 10:05:00|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1630058710000|2021-08-27 10:05:10|384.5|382.1|384.42|382.02|384.5|382.1|384.42|382.02|0
1630058720000|2021-08-27 10:05:20|384.5|382.1|384.34|381.94|384.5|382.1|384.34|381.94|0
1630058740000|2021-08-27 10:05:40|384.5|382.1|384.34|381.94|384.5|382.1|384.34|381.94|0
1630058760000|2021-08-27 10:06:00|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1630058770000|2021-08-27 10:06:10|384.34|381.94|384.5|382.1|384.5|382.1|384.34|381.94|0
1630058790000|2021-08-27 10:06:30|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1630058810000|2021-08-27 10:06:50|384.5|382.1|384.58|382.18|384.66|382.26|384.5|382.1|0
1630058820000|2021-08-27 10:07:00|384.66|382.26|384.5|382.1|384.66|382.26|384.5|382.1|0
1630058830000|2021-08-27 10:07:10|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1630058840000|2021-08-27 10:07:20|384.5|382.1|384.58|382.18|384.58|382.18|384.5|382.1|0
1630058850000|2021-08-27 10:07:30|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1630058900000|2021-08-27 10:08:20|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1630058910000|2021-08-27 10:08:30|384.58|382.18|384.34|381.94|384.58|382.18|384.34|381.94|0
1630058980000|2021-08-27 10:09:40|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1630059010000|2021-08-27 10:10:10|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1630059030000|2021-08-27 10:10:30|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1630059050000|2021-08-27 10:10:50|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1630059060000|2021-08-27 10:11:00|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1630059070000|2021-08-27 10:11:10|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1630059080000|2021-08-27 10:11:20|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1630059120000|2021-08-27 10:12:00|384.01|381.61|384.01|381.61|384.01|381.61|383.84|381.44|0
1630059130000|2021-08-27 10:12:10|384.17|381.77|384.33|381.93|384.33|381.93|384.17|381.77|0
1630059140000|2021-08-27 10:12:20|384.25|381.85|384.17|381.77|384.33|381.93|384.17|381.77|0
1630059150000|2021-08-27 10:12:30|384.25|381.85|384.33|381.93|384.33|381.93|384.25|381.85|0
1630059160000|2021-08-27 10:12:40|384.25|381.85|384.33|381.93|384.33|381.93|384.25|381.85|0
1630059180000|2021-08-27 10:13:00|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1630059210000|2021-08-27 10:13:30|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1630059220000|2021-08-27 10:13:40|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1630059230000|2021-08-27 10:13:50|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1630059250000|2021-08-27 10:14:10|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1630059260000|2021-08-27 10:14:20|384.33|381.93|384.25|381.85|384.33|381.93|384.17|381.77|0
1630059270000|2021-08-27 10:14:30|384.17|381.77|384.01|381.61|384.17|381.77|384.01|381.61|0
1630059300000|2021-08-27 10:15:00|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630059320000|2021-08-27 10:15:20|384|381.6|384|381.6|384|381.6|384|381.6|0
1630059330000|2021-08-27 10:15:30|383.84|381.44|384|381.6|384|381.6|383.84|381.44|0
1630059340000|2021-08-27 10:15:40|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630059350000|2021-08-27 10:15:50|383.76|381.36|383.68|381.28|383.84|381.44|383.68|381.28|0
1630059360000|2021-08-27 10:16:00|383.76|381.36|383.68|381.28|383.76|381.36|383.68|381.28|0
1630059370000|2021-08-27 10:16:10|383.51|381.11|383.68|381.28|383.68|381.28|383.51|381.11|0
1630059400000|2021-08-27 10:16:40|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630059420000|2021-08-27 10:17:00|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1630059430000|2021-08-27 10:17:10|383.68|381.28|383.84|381.44|383.84|381.44|383.68|381.28|0
1630059440000|2021-08-27 10:17:20|384|381.6|384|381.6|384|381.6|384|381.6|0
1630059460000|2021-08-27 10:17:40|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630059470000|2021-08-27 10:17:50|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1630059480000|2021-08-27 10:18:00|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630059500000|2021-08-27 10:18:20|384|381.6|383.59|381.19|384|381.6|383.51|381.11|0
1630059510000|2021-08-27 10:18:30|383.68|381.28|383.68|381.28|383.68|381.28|383.51|381.11|0
1630059520000|2021-08-27 10:18:40|383.51|381.11|383.59|381.19|383.68|381.28|383.51|381.11|0
1630059530000|2021-08-27 10:18:50|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1630059550000|2021-08-27 10:19:10|383.59|381.19|383.68|381.28|383.68|381.28|383.59|381.19|0
1630059570000|2021-08-27 10:19:30|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1630059580000|2021-08-27 10:19:40|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1630059680000|2021-08-27 10:21:20|383.67|381.27|383.51|381.11|383.67|381.27|383.51|381.11|0
1630059690000|2021-08-27 10:21:30|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630059720000|2021-08-27 10:22:00|383.84|381.44|384|381.6|384|381.6|383.67|381.27|0
1630059730000|2021-08-27 10:22:10|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630059750000|2021-08-27 10:22:30|384|381.6|384|381.6|384|381.6|384|381.6|0
1630059780000|2021-08-27 10:23:00|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630059830000|2021-08-27 10:23:50|383.67|381.27|383.75|381.35|383.75|381.35|383.67|381.27|0
1630059840000|2021-08-27 10:24:00|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630059850000|2021-08-27 10:24:10|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1630059880000|2021-08-27 10:24:40|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630059960000|2021-08-27 10:26:00|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1630059980000|2021-08-27 10:26:20|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630060000000|2021-08-27 10:26:40|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1630060040000|2021-08-27 10:27:20|383.67|381.27|383.59|381.19|383.67|381.27|383.59|381.19|0
1630060050000|2021-08-27 10:27:30|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630060060000|2021-08-27 10:27:40|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1630060070000|2021-08-27 10:27:50|383.67|381.27|383.67|381.27|383.84|381.44|383.67|381.27|0
1630060080000|2021-08-27 10:28:00|383.84|381.44|383.84|381.44|383.84|381.44|383.75|381.35|0
1630060090000|2021-08-27 10:28:10|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630060120000|2021-08-27 10:28:40|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1630060130000|2021-08-27 10:28:50|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630060170000|2021-08-27 10:29:30|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1630060190000|2021-08-27 10:29:50|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630060200000|2021-08-27 10:30:00|383.18|380.78|383.34|380.94|383.34|380.94|383.18|380.78|0
1630060210000|2021-08-27 10:30:10|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1630060220000|2021-08-27 10:30:20|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630060240000|2021-08-27 10:30:40|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1630060250000|2021-08-27 10:30:50|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630060320000|2021-08-27 10:32:00|383.18|380.78|383.18|380.78|383.34|380.94|383.18|380.78|0
1630060330000|2021-08-27 10:32:10|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630060360000|2021-08-27 10:32:40|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630060390000|2021-08-27 10:33:10|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1630060420000|2021-08-27 10:33:40|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1630060440000|2021-08-27 10:34:00|383.09|380.69|383.02|380.62|383.18|380.78|383.02|380.62|0
1630060450000|2021-08-27 10:34:10|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1630060470000|2021-08-27 10:34:30|382.85|380.45|382.85|380.45|382.85|380.45|382.85|380.45|0
1630060500000|2021-08-27 10:35:00|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1630060570000|2021-08-27 10:36:10|382.85|380.45|382.85|380.45|383.01|380.61|382.85|380.45|0
1630060610000|2021-08-27 10:36:50|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1630060640000|2021-08-27 10:37:20|382.85|380.45|383.01|380.61|383.01|380.61|382.85|380.45|0
1630060700000|2021-08-27 10:38:20|383.18|380.78|383.34|380.94|383.34|380.94|383.18|380.78|0
1630060710000|2021-08-27 10:38:30|383.18|380.78|383.26|380.86|383.34|380.94|383.18|380.78|0
1630060720000|2021-08-27 10:38:40|383.34|380.94|383.18|380.78|383.34|380.94|383.18|380.78|0
1630060740000|2021-08-27 10:39:00|383.01|380.61|383.18|380.78|383.18|380.78|383.01|380.61|0
1630060800000|2021-08-27 10:40:00|383.34|380.94|383.5|381.1|383.5|381.1|383.34|380.94|0
1630060830000|2021-08-27 10:40:30|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630060870000|2021-08-27 10:41:10|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1630060900000|2021-08-27 10:41:40|383.67|381.27|383.5|381.1|383.67|381.27|383.5|381.1|0
1630060950000|2021-08-27 10:42:30|383.34|380.94|383.5|381.1|383.5|381.1|383.34|380.94|0
1630060960000|2021-08-27 10:42:40|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1630060970000|2021-08-27 10:42:50|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1630060980000|2021-08-27 10:43:00|383.34|380.94|383.34|380.94|383.42|381.02|383.34|380.94|0
1630061000000|2021-08-27 10:43:20|383.42|381.02|383.34|380.94|383.5|381.1|383.34|380.94|0
1630061030000|2021-08-27 10:43:50|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1630061040000|2021-08-27 10:44:00|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1630061080000|2021-08-27 10:44:40|383.83|381.43|383.67|381.27|383.83|381.43|383.67|381.27|0
1630061090000|2021-08-27 10:44:50|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1630061100000|2021-08-27 10:45:00|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1630061120000|2021-08-27 10:45:20|383.66|381.26|383.5|381.1|383.66|381.26|383.5|381.1|0
1630061150000|2021-08-27 10:45:50|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1630061220000|2021-08-27 10:47:00|383.83|381.43|383.74|381.34|383.83|381.43|383.74|381.34|0
1630061230000|2021-08-27 10:47:10|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1630061240000|2021-08-27 10:47:20|383.74|381.34|383.83|381.43|383.83|381.43|383.74|381.34|0
1630061250000|2021-08-27 10:47:30|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1630061270000|2021-08-27 10:47:50|383.5|381.1|383.58|381.18|383.58|381.18|383.5|381.1|0
1630061280000|2021-08-27 10:48:00|383.5|381.1|383.5|381.1|383.66|381.26|383.5|381.1|0
1630061290000|2021-08-27 10:48:10|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1630061300000|2021-08-27 10:48:20|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1630061310000|2021-08-27 10:48:30|383.66|381.26|383.5|381.1|383.66|381.26|383.5|381.1|0
1630061330000|2021-08-27 10:48:50|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1630061350000|2021-08-27 10:49:10|383.74|381.34|383.66|381.26|383.74|381.34|383.66|381.26|0
1630061370000|2021-08-27 10:49:30|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1630061380000|2021-08-27 10:49:40|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1630061410000|2021-08-27 10:50:10|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1630061460000|2021-08-27 10:51:00|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1630061500000|2021-08-27 10:51:40|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1630061510000|2021-08-27 10:51:50|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1630061570000|2021-08-27 10:52:50|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1630061580000|2021-08-27 10:53:00|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1630061600000|2021-08-27 10:53:20|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1630061630000|2021-08-27 10:53:50|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1630061660000|2021-08-27 10:54:20|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1630061710000|2021-08-27 10:55:10|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1630061730000|2021-08-27 10:55:30|383.82|381.42|383.66|381.26|383.82|381.42|383.66|381.26|0
1630061820000|2021-08-27 10:57:00|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1630061870000|2021-08-27 10:57:50|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1630061880000|2021-08-27 10:58:00|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1630061890000|2021-08-27 10:58:10|383.33|380.93|383.17|380.77|383.33|380.93|383.17|380.77|0
1630061910000|2021-08-27 10:58:30|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1630061940000|2021-08-27 10:59:00|383.5|381.1|383.33|380.93|383.5|381.1|383.33|380.93|0
1630061970000|2021-08-27 10:59:30|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1630061980000|2021-08-27 10:59:40|383.33|380.93|383.17|380.77|383.33|380.93|383.17|380.77|0
1630062000000|2021-08-27 11:00:00|383.33|380.93|383.33|380.93|383.33|380.93|383.17|380.77|0
1630062010000|2021-08-27 11:00:10|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1630062030000|2021-08-27 11:00:30|383.25|380.85|383.17|380.77|383.25|380.85|383.17|380.77|0
1630062040000|2021-08-27 11:00:40|383.33|380.93|383.25|380.85|383.33|380.93|383.17|380.77|0
1630062050000|2021-08-27 11:00:50|383.17|380.77|383.33|380.93|383.33|380.93|383.17|380.77|0
1630062060000|2021-08-27 11:01:00|383.49|381.09|383.33|380.93|383.49|381.09|383.33|380.93|0
1630062070000|2021-08-27 11:01:10|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1630062130000|2021-08-27 11:02:10|383.66|381.26|383.49|381.09|383.66|381.26|383.49|381.09|0
1630062150000|2021-08-27 11:02:30|383.33|380.93|383.49|381.09|383.49|381.09|383.33|380.93|0
1630062160000|2021-08-27 11:02:40|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1630062170000|2021-08-27 11:02:50|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1630062280000|2021-08-27 11:04:40|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1630062310000|2021-08-27 11:05:10|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1630062330000|2021-08-27 11:05:30|383.33|380.93|383.33|380.93|383.33|380.93|383.17|380.77|0
1630062340000|2021-08-27 11:05:40|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1630062350000|2021-08-27 11:05:50|383|380.6|383.08|380.68|383.08|380.68|383|380.6|0
1630062360000|2021-08-27 11:06:00|383|380.6|383|380.6|383.17|380.77|383|380.6|0
1630062390000|2021-08-27 11:06:30|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1630062400000|2021-08-27 11:06:40|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1630062420000|2021-08-27 11:07:00|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1630062430000|2021-08-27 11:07:10|383.33|380.93|383.33|380.93|383.49|381.09|383.33|380.93|0
1630062440000|2021-08-27 11:07:20|383.41|381.01|383.33|380.93|383.41|381.01|383.33|380.93|0
1630062500000|2021-08-27 11:08:20|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1630062530000|2021-08-27 11:08:50|383|380.6|383|380.6|383.16|380.76|383|380.6|0
1630062560000|2021-08-27 11:09:20|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1630062570000|2021-08-27 11:09:30|383.33|380.93|383.16|380.76|383.33|380.93|383.16|380.76|0
1630062620000|2021-08-27 11:10:20|383.33|380.93|383.33|380.93|383.33|380.93|383.16|380.76|0
1630062650000|2021-08-27 11:10:50|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1630062710000|2021-08-27 11:11:50|383.65|381.25|383.49|381.09|383.65|381.25|383.49|381.09|0
1630062720000|2021-08-27 11:12:00|383.65|381.25|383.65|381.25|383.65|381.25|383.49|381.09|0
1630062780000|2021-08-27 11:13:00|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1630062790000|2021-08-27 11:13:10|383.98|381.58|383.82|381.42|383.98|381.58|383.82|381.42|0
1630062880000|2021-08-27 11:14:40|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1630062900000|2021-08-27 11:15:00|383.73|381.33|383.65|381.25|383.73|381.33|383.65|381.25|0
1630062910000|2021-08-27 11:15:10|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1630062930000|2021-08-27 11:15:30|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1630062940000|2021-08-27 11:15:40|383.49|381.09|383.65|381.25|383.65|381.25|383.49|381.09|0
1630062950000|2021-08-27 11:15:50|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1630062960000|2021-08-27 11:16:00|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1630063000000|2021-08-27 11:16:40|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1630063020000|2021-08-27 11:17:00|383.24|380.84|383.16|380.76|383.24|380.84|383.16|380.76|0
1630063060000|2021-08-27 11:17:40|383|380.6|383|380.6|383|380.6|383|380.6|0
1630063100000|2021-08-27 11:18:20|382.83|380.43|382.83|380.43|382.83|380.43|382.83|380.43|0
1630063150000|2021-08-27 11:19:10|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1630063200000|2021-08-27 11:20:00|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1630063250000|2021-08-27 11:20:50|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1630063270000|2021-08-27 11:21:10|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1630063280000|2021-08-27 11:21:20|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1630063290000|2021-08-27 11:21:30|382.5|380.1|382.34|379.94|382.5|380.1|382.34|379.94|0
1630063300000|2021-08-27 11:21:40|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1630063310000|2021-08-27 11:21:50|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1630063340000|2021-08-27 11:22:20|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1630063370000|2021-08-27 11:22:50|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1630063400000|2021-08-27 11:23:20|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1630063410000|2021-08-27 11:23:30|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1630063420000|2021-08-27 11:23:40|381.85|379.45|382.01|379.61|382.01|379.61|381.85|379.45|0
1630063430000|2021-08-27 11:23:50|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1630063450000|2021-08-27 11:24:10|381.93|379.53|382.01|379.61|382.01|379.61|381.85|379.45|0
1630063460000|2021-08-27 11:24:20|382.18|379.78|382.18|379.78|382.34|379.94|382.18|379.78|0
1630063470000|2021-08-27 11:24:30|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1630063480000|2021-08-27 11:24:40|382.42|380.02|382.34|379.94|382.42|380.02|382.34|379.94|0
1630063490000|2021-08-27 11:24:50|382.5|380.1|382.34|379.94|382.5|380.1|382.34|379.94|0
1630063590000|2021-08-27 11:26:30|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1630063600000|2021-08-27 11:26:40|382.34|379.94|382.5|380.1|382.5|380.1|382.34|379.94|0
1630063620000|2021-08-27 11:27:00|382.67|380.27|382.5|380.1|382.67|380.27|382.5|380.1|0
1630063630000|2021-08-27 11:27:10|382.67|380.27|382.5|380.1|382.67|380.27|382.5|380.1|0
1630063640000|2021-08-27 11:27:20|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1630063680000|2021-08-27 11:28:00|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1630063700000|2021-08-27 11:28:20|382.83|380.43|382.66|380.26|382.83|380.43|382.66|380.26|0
1630063710000|2021-08-27 11:28:30|382.83|380.43|382.83|380.43|382.83|380.43|382.83|380.43|0
1630063720000|2021-08-27 11:28:40|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1630063730000|2021-08-27 11:28:50|382.83|380.43|382.83|380.43|382.83|380.43|382.83|380.43|0
1630063740000|2021-08-27 11:29:00|382.74|380.34|382.83|380.43|382.83|380.43|382.74|380.34|0
1630063760000|2021-08-27 11:29:20|382.74|380.34|382.83|380.43|382.83|380.43|382.74|380.34|0
1630063910000|2021-08-27 11:31:50|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1630063920000|2021-08-27 11:32:00|382.83|380.43|382.83|380.43|382.83|380.43|382.83|380.43|0
1630063940000|2021-08-27 11:32:20|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1630063950000|2021-08-27 11:32:30|382.83|380.43|382.66|380.26|382.83|380.43|382.66|380.26|0
1630063990000|2021-08-27 11:33:10|382.83|380.43|382.83|380.43|382.83|380.43|382.83|380.43|0
1630064140000|2021-08-27 11:35:40|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1630064180000|2021-08-27 11:36:20|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1630064200000|2021-08-27 11:36:40|382.74|380.34|382.74|380.34|382.74|380.34|382.66|380.26|0
1630064210000|2021-08-27 11:36:50|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1630064230000|2021-08-27 11:37:10|382.74|380.34|382.66|380.26|382.74|380.34|382.66|380.26|0
1630064280000|2021-08-27 11:38:00|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1630064310000|2021-08-27 11:38:30|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1630064370000|2021-08-27 11:39:30|382.17|379.77|382.33|379.93|382.33|379.93|382.17|379.77|0
1630064390000|2021-08-27 11:39:50|382.17|379.77|382.33|379.93|382.33|379.93|382.17|379.77|0
1630064400000|2021-08-27 11:40:00|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1630064420000|2021-08-27 11:40:20|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1630064440000|2021-08-27 11:40:40|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1630064460000|2021-08-27 11:41:00|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1630064480000|2021-08-27 11:41:20|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1630064490000|2021-08-27 11:41:30|382.33|379.93|382.5|380.1|382.5|380.1|382.33|379.93|0
1630064500000|2021-08-27 11:41:40|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1630064510000|2021-08-27 11:41:50|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1630064520000|2021-08-27 11:42:00|382.33|379.93|382.33|379.93|382.41|380.01|382.33|379.93|0
1630064560000|2021-08-27 11:42:40|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1630064650000|2021-08-27 11:44:10|382|379.6|382|379.6|382|379.6|382|379.6|0
1630064660000|2021-08-27 11:44:20|381.84|379.44|382|379.6|382|379.6|381.84|379.44|0
1630064720000|2021-08-27 11:45:20|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1630064740000|2021-08-27 11:45:40|382|379.6|382|379.6|382|379.6|382|379.6|0
1630064780000|2021-08-27 11:46:20|381.68|379.28|381.35|378.95|381.68|379.28|381.35|378.95|0
1630064800000|2021-08-27 11:46:40|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1630064810000|2021-08-27 11:46:50|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630064820000|2021-08-27 11:47:00|380.86|378.46|380.86|378.46|380.86|378.46|380.86|378.46|0
1630064830000|2021-08-27 11:47:10|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630064840000|2021-08-27 11:47:20|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1630064850000|2021-08-27 11:47:30|381.02|378.62|381.19|378.79|381.19|378.79|381.02|378.62|0
1630064860000|2021-08-27 11:47:40|381.02|378.62|381.19|378.79|381.19|378.79|381.02|378.62|0
1630064870000|2021-08-27 11:47:50|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630064880000|2021-08-27 11:48:00|380.86|378.46|380.86|378.46|380.86|378.46|380.86|378.46|0
1630064890000|2021-08-27 11:48:10|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630064900000|2021-08-27 11:48:20|380.86|378.46|380.7|378.3|380.86|378.46|380.7|378.3|0
1630064910000|2021-08-27 11:48:30|380.77|378.37|380.86|378.46|380.86|378.46|380.77|378.37|0
1630064920000|2021-08-27 11:48:40|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1630064930000|2021-08-27 11:48:50|380.53|378.13|380.37|377.97|380.53|378.13|380.37|377.97|0
1630064940000|2021-08-27 11:49:00|380.21|377.81|380.04|377.64|380.21|377.81|380.04|377.64|0
1630064950000|2021-08-27 11:49:10|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1630064960000|2021-08-27 11:49:20|380.04|377.64|379.88|377.48|380.04|377.64|379.88|377.48|0
1630064970000|2021-08-27 11:49:30|379.56|377.16|379.72|377.32|379.72|377.32|379.56|377.16|0
1630064980000|2021-08-27 11:49:40|379.88|377.48|380.53|378.13|380.53|378.13|379.88|377.48|0
1630064990000|2021-08-27 11:49:50|380.7|378.3|380.53|378.13|380.7|378.3|380.53|378.13|0
1630065000000|2021-08-27 11:50:00|380.7|378.3|380.86|378.46|380.86|378.46|380.7|378.3|0
1630065010000|2021-08-27 11:50:10|381.02|378.62|380.37|377.97|381.02|378.62|380.37|377.97|0
1630065030000|2021-08-27 11:50:30|380.53|378.13|380.53|378.13|380.53|378.13|380.37|377.97|0
1630065040000|2021-08-27 11:50:40|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1630065050000|2021-08-27 11:50:50|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1630065060000|2021-08-27 11:51:00|380.37|377.97|380.53|378.13|380.53|378.13|380.37|377.97|0
1630065070000|2021-08-27 11:51:10|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1630065080000|2021-08-27 11:51:20|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1630065100000|2021-08-27 11:51:40|380.61|378.21|380.53|378.13|380.61|378.21|380.53|378.13|0
1630065110000|2021-08-27 11:51:50|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1630065140000|2021-08-27 11:52:20|380.86|378.46|381.02|378.62|381.02|378.62|380.86|378.46|0
1630065150000|2021-08-27 11:52:30|380.86|378.46|380.86|378.46|380.86|378.46|380.86|378.46|0
1630065160000|2021-08-27 11:52:40|380.94|378.54|380.86|378.46|380.94|378.54|380.86|378.46|0
1630065180000|2021-08-27 11:53:00|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630065190000|2021-08-27 11:53:10|380.86|378.46|381.02|378.62|381.02|378.62|380.86|378.46|0
1630065200000|2021-08-27 11:53:20|381.1|378.7|381.02|378.62|381.18|378.78|381.02|378.62|0
1630065210000|2021-08-27 11:53:30|381.18|378.78|381.1|378.7|381.18|378.78|381.02|378.62|0
1630065220000|2021-08-27 11:53:40|381.02|378.62|381.18|378.78|381.18|378.78|381.02|378.62|0
1630065230000|2021-08-27 11:53:50|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630065240000|2021-08-27 11:54:00|381.18|378.78|381.02|378.62|381.18|378.78|381.02|378.62|0
1630065260000|2021-08-27 11:54:20|381.18|378.78|381.02|378.62|381.18|378.78|381.02|378.62|0
1630065270000|2021-08-27 11:54:30|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1630065290000|2021-08-27 11:54:50|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1630065300000|2021-08-27 11:55:00|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1630065310000|2021-08-27 11:55:10|381.02|378.62|381.18|378.78|381.18|378.78|381.02|378.62|0
1630065320000|2021-08-27 11:55:20|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1630065330000|2021-08-27 11:55:30|381.51|379.11|381.51|379.11|381.51|379.11|381.51|379.11|0
1630065350000|2021-08-27 11:55:50|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1630065360000|2021-08-27 11:56:00|381.26|378.86|381.26|378.86|381.35|378.95|381.18|378.78|0
1630065370000|2021-08-27 11:56:10|381.18|378.78|381.18|378.78|381.26|378.86|381.18|378.78|0
1630065400000|2021-08-27 11:56:40|381.26|378.86|381.18|378.78|381.26|378.86|381.18|378.78|0
1630065410000|2021-08-27 11:56:50|381.26|378.86|381.18|378.78|381.35|378.95|381.18|378.78|0
1630065420000|2021-08-27 11:57:00|381.26|378.86|381.35|378.95|381.35|378.95|381.18|378.78|0
1630065430000|2021-08-27 11:57:10|381.18|378.78|381.67|379.27|381.67|379.27|381.18|378.78|0
1630065440000|2021-08-27 11:57:20|381.51|379.11|381.51|379.11|381.67|379.27|381.51|379.11|0
1630065460000|2021-08-27 11:57:40|381.35|378.95|381.51|379.11|381.51|379.11|381.35|378.95|0
1630065480000|2021-08-27 11:58:00|381.35|378.95|381.51|379.11|381.51|379.11|381.35|378.95|0
1630065490000|2021-08-27 11:58:10|381.35|378.95|381.18|378.78|381.51|379.11|381.18|378.78|0
1630065520000|2021-08-27 11:58:40|381.35|378.95|381.18|378.78|381.35|378.95|381.18|378.78|0
1630065530000|2021-08-27 11:58:50|381.26|378.86|381.18|378.78|381.26|378.86|381.18|378.78|0
1630065550000|2021-08-27 11:59:10|381.1|378.7|381.18|378.78|381.18|378.78|381.1|378.7|0
1630065570000|2021-08-27 11:59:30|381.02|378.62|381.18|378.78|381.18|378.78|381.02|378.62|0
1630065580000|2021-08-27 11:59:40|381.02|378.62|381.18|378.78|381.18|378.78|381.02|378.62|0
1630065600000|2021-08-27 12:00:00|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630065610000|2021-08-27 12:00:10|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1630065620000|2021-08-27 12:00:20|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630065630000|2021-08-27 12:00:30|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1630065650000|2021-08-27 12:00:50|381.02|378.62|381.02|378.62|381.18|378.78|381.02|378.62|0
1630065660000|2021-08-27 12:01:00|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1630065680000|2021-08-27 12:01:20|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1630065700000|2021-08-27 12:01:40|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1630065710000|2021-08-27 12:01:50|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1630065720000|2021-08-27 12:02:00|380.53|378.13|380.69|378.29|380.69|378.29|380.53|378.13|0
1630065730000|2021-08-27 12:02:10|380.85|378.45|380.69|378.29|380.85|378.45|380.69|378.29|0
1630065740000|2021-08-27 12:02:20|380.85|378.45|380.85|378.45|380.85|378.45|380.69|378.29|0
1630065750000|2021-08-27 12:02:30|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630065760000|2021-08-27 12:02:40|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1630065780000|2021-08-27 12:03:00|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1630065790000|2021-08-27 12:03:10|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1630065810000|2021-08-27 12:03:30|381.34|378.94|381.18|378.78|381.34|378.94|381.18|378.78|0
1630065820000|2021-08-27 12:03:40|381.34|378.94|381.18|378.78|381.34|378.94|381.18|378.78|0
1630065830000|2021-08-27 12:03:50|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1630065840000|2021-08-27 12:04:00|381.18|378.78|381.34|378.94|381.34|378.94|381.18|378.78|0
1630065850000|2021-08-27 12:04:10|381.26|378.86|381.34|378.94|381.34|378.94|381.26|378.86|0
1630065880000|2021-08-27 12:04:40|381.51|379.11|381.67|379.27|381.67|379.27|381.51|379.11|0
1630065890000|2021-08-27 12:04:50|381.51|379.11|381.51|379.11|381.51|379.11|381.51|379.11|0
1630065900000|2021-08-27 12:05:00|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1630065930000|2021-08-27 12:05:30|381.51|379.11|381.51|379.11|381.51|379.11|381.51|379.11|0
1630065940000|2021-08-27 12:05:40|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1630065960000|2021-08-27 12:06:00|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1630066010000|2021-08-27 12:06:50|381.67|379.27|381.83|379.43|381.83|379.43|381.67|379.27|0
1630066020000|2021-08-27 12:07:00|381.99|379.59|381.99|379.59|381.99|379.59|381.83|379.43|0
1630066030000|2021-08-27 12:07:10|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1630066050000|2021-08-27 12:07:30|381.67|379.27|381.5|379.1|381.67|379.27|381.5|379.1|0
1630066060000|2021-08-27 12:07:40|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1630066100000|2021-08-27 12:08:20|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1630066110000|2021-08-27 12:08:30|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1630066130000|2021-08-27 12:08:50|381.83|379.43|381.67|379.27|381.83|379.43|381.67|379.27|0
1630066140000|2021-08-27 12:09:00|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1630066160000|2021-08-27 12:09:20|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1630066200000|2021-08-27 12:10:00|381.5|379.1|381.67|379.27|381.67|379.27|381.5|379.1|0
1630066210000|2021-08-27 12:10:10|381.75|379.35|381.67|379.27|381.75|379.35|381.67|379.27|0
1630066220000|2021-08-27 12:10:20|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1630066230000|2021-08-27 12:10:30|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1630066250000|2021-08-27 12:10:50|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1630066260000|2021-08-27 12:11:00|381.74|379.34|381.67|379.27|381.83|379.43|381.67|379.27|0
1630066270000|2021-08-27 12:11:10|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1630066300000|2021-08-27 12:11:40|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1630066340000|2021-08-27 12:12:20|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1630066360000|2021-08-27 12:12:40|381.67|379.27|381.83|379.43|381.83|379.43|381.67|379.27|0
1630066420000|2021-08-27 12:13:40|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1630066440000|2021-08-27 12:14:00|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1630066460000|2021-08-27 12:14:20|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1630066490000|2021-08-27 12:14:50|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1630066510000|2021-08-27 12:15:10|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1630066530000|2021-08-27 12:15:30|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1630066540000|2021-08-27 12:15:40|381.74|379.34|381.83|379.43|381.83|379.43|381.74|379.34|0
1630066550000|2021-08-27 12:15:50|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1630066580000|2021-08-27 12:16:20|381.83|379.43|381.99|379.59|381.99|379.59|381.83|379.43|0
1630066590000|2021-08-27 12:16:30|381.83|379.43|381.99|379.59|381.99|379.59|381.83|379.43|0
1630066600000|2021-08-27 12:16:40|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1630066610000|2021-08-27 12:16:50|381.83|379.43|381.99|379.59|381.99|379.59|381.83|379.43|0
1630066620000|2021-08-27 12:17:00|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1630066650000|2021-08-27 12:17:30|381.99|379.59|381.91|379.51|381.99|379.59|381.91|379.51|0
1630066660000|2021-08-27 12:17:40|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1630066700000|2021-08-27 12:18:20|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1630066710000|2021-08-27 12:18:30|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1630066790000|2021-08-27 12:19:50|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1630066810000|2021-08-27 12:20:10|382.32|379.92|382.15|379.75|382.32|379.92|382.15|379.75|0
1630066830000|2021-08-27 12:20:30|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1630066870000|2021-08-27 12:21:10|382.15|379.75|382.32|379.92|382.32|379.92|382.15|379.75|0
1630066890000|2021-08-27 12:21:30|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1630066920000|2021-08-27 12:22:00|382.64|380.24|382.48|380.08|382.64|380.24|382.48|380.08|0
1630066930000|2021-08-27 12:22:10|382.64|380.24|382.48|380.08|382.64|380.24|382.48|380.08|0
1630066940000|2021-08-27 12:22:20|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1630066950000|2021-08-27 12:22:30|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1630066960000|2021-08-27 12:22:40|382.31|379.91|382.31|379.91|382.48|380.08|382.31|379.91|0
1630066990000|2021-08-27 12:23:10|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1630067010000|2021-08-27 12:23:30|382.31|379.91|382.31|379.91|382.48|380.08|382.31|379.91|0
1630067030000|2021-08-27 12:23:50|382.15|379.75|382.31|379.91|382.31|379.91|382.15|379.75|0
1630067040000|2021-08-27 12:24:00|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1630067050000|2021-08-27 12:24:10|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1630067060000|2021-08-27 12:24:20|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1630067190000|2021-08-27 12:26:30|381.99|379.59|381.82|379.42|381.99|379.59|381.82|379.42|0
1630067210000|2021-08-27 12:26:50|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1630067220000|2021-08-27 12:27:00|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1630067240000|2021-08-27 12:27:20|381.66|379.26|381.82|379.42|381.82|379.42|381.66|379.26|0
1630067270000|2021-08-27 12:27:50|381.9|379.5|381.9|379.5|381.9|379.5|381.9|379.5|0
1630067280000|2021-08-27 12:28:00|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1630067330000|2021-08-27 12:28:50|381.66|379.26|381.66|379.26|381.82|379.42|381.66|379.26|0
1630067350000|2021-08-27 12:29:10|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1630067370000|2021-08-27 12:29:30|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1630067380000|2021-08-27 12:29:40|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1630067390000|2021-08-27 12:29:50|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1630067400000|2021-08-27 12:30:00|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1630067410000|2021-08-27 12:30:10|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1630067450000|2021-08-27 12:30:50|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1630067480000|2021-08-27 12:31:20|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1630067490000|2021-08-27 12:31:30|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1630067500000|2021-08-27 12:31:40|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1630067510000|2021-08-27 12:31:50|382.06|379.66|382.15|379.75|382.15|379.75|382.06|379.66|0
1630067520000|2021-08-27 12:32:00|381.98|379.58|382.15|379.75|382.15|379.75|381.98|379.58|0
1630067530000|2021-08-27 12:32:10|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1630067540000|2021-08-27 12:32:20|382.06|379.66|382.06|379.66|382.06|379.66|382.06|379.66|0
1630067550000|2021-08-27 12:32:30|381.98|379.58|382.06|379.66|382.06|379.66|381.98|379.58|0
1630067560000|2021-08-27 12:32:40|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1630067570000|2021-08-27 12:32:50|381.82|379.42|381.98|379.58|381.98|379.58|381.82|379.42|0
1630067600000|2021-08-27 12:33:20|382.06|379.66|382.15|379.75|382.15|379.75|381.98|379.58|0
1630067620000|2021-08-27 12:33:40|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1630067640000|2021-08-27 12:34:00|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1630067650000|2021-08-27 12:34:10|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1630067700000|2021-08-27 12:35:00|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1630067710000|2021-08-27 12:35:10|382.31|379.91|382.15|379.75|382.31|379.91|382.15|379.75|0
1630067720000|2021-08-27 12:35:20|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1630067730000|2021-08-27 12:35:30|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1630067750000|2021-08-27 12:35:50|382.31|379.91|382.47|380.07|382.47|380.07|382.31|379.91|0
1630067770000|2021-08-27 12:36:10|382.31|379.91|382.47|380.07|382.47|380.07|382.31|379.91|0
1630067780000|2021-08-27 12:36:20|382.31|379.91|382.47|380.07|382.47|380.07|382.31|379.91|0
1630067800000|2021-08-27 12:36:40|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1630067830000|2021-08-27 12:37:10|382.15|379.75|382.31|379.91|382.31|379.91|382.15|379.75|0
1630067850000|2021-08-27 12:37:30|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1630067880000|2021-08-27 12:38:00|382.64|380.24|382.47|380.07|382.64|380.24|382.47|380.07|0
1630067940000|2021-08-27 12:39:00|382.31|379.91|382.47|380.07|382.47|380.07|382.31|379.91|0
1630067970000|2021-08-27 12:39:30|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1630067980000|2021-08-27 12:39:40|382.8|380.4|382.8|380.4|382.96|380.56|382.8|380.4|0
1630067990000|2021-08-27 12:39:50|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1630068000000|2021-08-27 12:40:00|383.13|380.73|383.13|380.73|383.29|380.89|383.13|380.73|0
1630068010000|2021-08-27 12:40:10|382.96|380.56|383.12|380.72|383.12|380.72|382.96|380.56|0
1630068080000|2021-08-27 12:41:20|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1630068090000|2021-08-27 12:41:30|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1630068100000|2021-08-27 12:41:40|383.45|381.05|383.62|381.22|383.62|381.22|383.45|381.05|0
1630068110000|2021-08-27 12:41:50|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1630068130000|2021-08-27 12:42:10|383.62|381.22|383.45|381.05|383.62|381.22|383.45|381.05|0
1630068160000|2021-08-27 12:42:40|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1630068170000|2021-08-27 12:42:50|383.45|381.05|383.29|380.89|383.45|381.05|383.29|380.89|0
1630068190000|2021-08-27 12:43:10|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1630068200000|2021-08-27 12:43:20|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1630068210000|2021-08-27 12:43:30|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1630068220000|2021-08-27 12:43:40|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1630068230000|2021-08-27 12:43:50|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1630068240000|2021-08-27 12:44:00|383.94|381.54|383.78|381.38|383.94|381.54|383.78|381.38|0
1630068250000|2021-08-27 12:44:10|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1630068290000|2021-08-27 12:44:50|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1630068300000|2021-08-27 12:45:00|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1630068310000|2021-08-27 12:45:10|382.63|380.23|382.96|380.56|382.96|380.56|382.63|380.23|0
1630068320000|2021-08-27 12:45:20|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1630068330000|2021-08-27 12:45:30|382.47|380.07|382.63|380.23|382.63|380.23|382.47|380.07|0
1630068340000|2021-08-27 12:45:40|382.47|380.07|382.63|380.23|382.63|380.23|382.47|380.07|0
1630068350000|2021-08-27 12:45:50|382.47|380.07|382.8|380.4|382.8|380.4|382.47|380.07|0
1630068360000|2021-08-27 12:46:00|382.63|380.23|382.8|380.4|382.8|380.4|382.63|380.23|0
1630068370000|2021-08-27 12:46:10|382.71|380.31|382.8|380.4|382.8|380.4|382.63|380.23|0
1630068380000|2021-08-27 12:46:20|382.71|380.31|382.63|380.23|382.71|380.31|382.63|380.23|0
1630068400000|2021-08-27 12:46:40|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1630068410000|2021-08-27 12:46:50|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1630068420000|2021-08-27 12:47:00|382.96|380.56|382.79|380.39|382.96|380.56|382.79|380.39|0
1630068430000|2021-08-27 12:47:10|382.63|380.23|382.63|380.23|382.79|380.39|382.63|380.23|0
1630068460000|2021-08-27 12:47:40|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1630068510000|2021-08-27 12:48:30|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1630068520000|2021-08-27 12:48:40|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1630068530000|2021-08-27 12:48:50|381.98|379.58|382.14|379.74|382.14|379.74|381.98|379.58|0
1630068550000|2021-08-27 12:49:10|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1630068580000|2021-08-27 12:49:40|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1630068620000|2021-08-27 12:50:20|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1630068630000|2021-08-27 12:50:30|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1630068660000|2021-08-27 12:51:00|382.63|380.23|382.47|380.07|382.63|380.23|382.47|380.07|0
1630068680000|2021-08-27 12:51:20|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1630068690000|2021-08-27 12:51:30|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1630068700000|2021-08-27 12:51:40|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1630068710000|2021-08-27 12:51:50|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1630068720000|2021-08-27 12:52:00|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1630068730000|2021-08-27 12:52:10|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1630068740000|2021-08-27 12:52:20|382.47|380.07|382.3|379.9|382.47|380.07|382.3|379.9|0
1630068770000|2021-08-27 12:52:50|382.47|380.07|382.3|379.9|382.47|380.07|382.3|379.9|0
1630068790000|2021-08-27 12:53:10|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1630068810000|2021-08-27 12:53:30|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1630068820000|2021-08-27 12:53:40|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1630068830000|2021-08-27 12:53:50|382.46|380.06|382.63|380.23|382.63|380.23|382.46|380.06|0
1630068850000|2021-08-27 12:54:10|382.79|380.39|382.63|380.23|382.79|380.39|382.63|380.23|0
1630068870000|2021-08-27 12:54:30|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1630068880000|2021-08-27 12:54:40|382.63|380.23|382.46|380.06|382.63|380.23|382.46|380.06|0
1630068890000|2021-08-27 12:54:50|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1630068910000|2021-08-27 12:55:10|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1630068940000|2021-08-27 12:55:40|382.95|380.55|382.79|380.39|382.95|380.55|382.79|380.39|0
1630068980000|2021-08-27 12:56:20|382.95|380.55|382.79|380.39|382.95|380.55|382.79|380.39|0
1630069000000|2021-08-27 12:56:40|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1630069010000|2021-08-27 12:56:50|383.12|380.72|383.45|381.05|383.45|381.05|383.12|380.72|0
1630069020000|2021-08-27 12:57:00|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1630069030000|2021-08-27 12:57:10|383.45|381.05|383.44|381.04|383.45|381.05|383.44|381.04|0
1630069040000|2021-08-27 12:57:20|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1630069060000|2021-08-27 12:57:40|383.44|381.04|383.28|380.88|383.44|381.04|383.28|380.88|0
1630069070000|2021-08-27 12:57:50|383.44|381.04|383.44|381.04|383.44|381.04|383.44|381.04|0
1630069090000|2021-08-27 12:58:10|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1630069100000|2021-08-27 12:58:20|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1630069140000|2021-08-27 12:59:00|383.28|380.88|382.95|380.55|383.28|380.88|382.95|380.55|0
1630069150000|2021-08-27 12:59:10|383.12|380.72|383.12|380.72|383.12|380.72|382.95|380.55|0
1630069170000|2021-08-27 12:59:30|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1630069210000|2021-08-27 13:00:10|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1630069230000|2021-08-27 13:00:30|383.28|380.88|383.44|381.04|383.44|381.04|383.28|380.88|0
1630069240000|2021-08-27 13:00:40|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1630069250000|2021-08-27 13:00:50|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1630069260000|2021-08-27 13:01:00|382.95|380.55|383.12|380.72|383.12|380.72|382.95|380.55|0
1630069290000|2021-08-27 13:01:30|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1630069330000|2021-08-27 13:02:10|383.12|380.72|383.12|380.72|383.28|380.88|383.12|380.72|0
1630069340000|2021-08-27 13:02:20|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1630069350000|2021-08-27 13:02:30|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1630069370000|2021-08-27 13:02:50|382.95|380.55|382.79|380.39|382.95|380.55|382.79|380.39|0
1630069380000|2021-08-27 13:03:00|382.62|380.22|382.79|380.39|382.79|380.39|382.62|380.22|0
1630069390000|2021-08-27 13:03:10|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1630069410000|2021-08-27 13:03:30|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1630069430000|2021-08-27 13:03:50|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1630069440000|2021-08-27 13:04:00|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1630069460000|2021-08-27 13:04:20|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1630069470000|2021-08-27 13:04:30|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1630069480000|2021-08-27 13:04:40|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1630069490000|2021-08-27 13:04:50|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1630069500000|2021-08-27 13:05:00|382.3|379.9|382.46|380.06|382.46|380.06|382.3|379.9|0
1630069540000|2021-08-27 13:05:40|382.62|380.22|382.79|380.39|382.79|380.39|382.62|380.22|0
1630069550000|2021-08-27 13:05:50|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1630069560000|2021-08-27 13:06:00|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1630069570000|2021-08-27 13:06:10|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1630069580000|2021-08-27 13:06:20|382.46|380.06|382.62|380.22|382.62|380.22|382.46|380.06|0
1630069590000|2021-08-27 13:06:30|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1630069610000|2021-08-27 13:06:50|382.13|379.73|382.13|379.73|382.3|379.9|382.13|379.73|0
1630069630000|2021-08-27 13:07:10|381.97|379.57|382.13|379.73|382.13|379.73|381.97|379.57|0
1630069660000|2021-08-27 13:07:40|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1630069670000|2021-08-27 13:07:50|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1630069710000|2021-08-27 13:08:30|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1630069730000|2021-08-27 13:08:50|382.79|380.39|382.62|380.22|382.79|380.39|382.62|380.22|0
1630069750000|2021-08-27 13:09:10|382.46|380.06|382.29|379.89|382.46|380.06|382.29|379.89|0
1630069760000|2021-08-27 13:09:20|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1630069790000|2021-08-27 13:09:50|382.29|379.89|382.29|379.89|382.29|379.89|382.29|379.89|0
1630069800000|2021-08-27 13:10:00|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1630069820000|2021-08-27 13:10:20|382.29|379.89|382.13|379.73|382.29|379.89|382.13|379.73|0
1630069830000|2021-08-27 13:10:30|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1630069870000|2021-08-27 13:11:10|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1630069880000|2021-08-27 13:11:20|381.64|379.24|381.64|379.24|381.8|379.4|381.64|379.24|0
1630069890000|2021-08-27 13:11:30|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1630069900000|2021-08-27 13:11:40|381.64|379.24|381.48|379.08|381.64|379.24|381.48|379.08|0
1630069910000|2021-08-27 13:11:50|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1630069930000|2021-08-27 13:12:10|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1630069940000|2021-08-27 13:12:20|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1630069950000|2021-08-27 13:12:30|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1630069970000|2021-08-27 13:12:50|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1630069980000|2021-08-27 13:13:00|381.15|378.75|381.31|378.91|381.31|378.91|381.15|378.75|0
1630069990000|2021-08-27 13:13:10|381.15|378.75|381.15|378.75|381.31|378.91|381.15|378.75|0
1630070010000|2021-08-27 13:13:30|381.31|378.91|381.15|378.75|381.31|378.91|381.15|378.75|0
1630070030000|2021-08-27 13:13:50|381.31|378.91|381.15|378.75|381.31|378.91|381.15|378.75|0
1630070040000|2021-08-27 13:14:00|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1630070050000|2021-08-27 13:14:10|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1630070070000|2021-08-27 13:14:30|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1630070080000|2021-08-27 13:14:40|381.15|378.75|381.06|378.66|381.15|378.75|381.06|378.66|0
1630070090000|2021-08-27 13:14:50|380.99|378.59|381.15|378.75|381.15|378.75|380.99|378.59|0
1630070100000|2021-08-27 13:15:00|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1630070160000|2021-08-27 13:16:00|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1630070190000|2021-08-27 13:16:30|381.31|378.91|381.31|378.91|381.48|379.08|381.31|378.91|0
1630070200000|2021-08-27 13:16:40|381.48|379.08|381.64|379.24|381.64|379.24|381.48|379.08|0
1630070220000|2021-08-27 13:17:00|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1630070230000|2021-08-27 13:17:10|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1630070240000|2021-08-27 13:17:20|380.66|378.26|380.5|378.1|380.66|378.26|380.5|378.1|0
1630070250000|2021-08-27 13:17:30|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1630070270000|2021-08-27 13:17:50|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1630070280000|2021-08-27 13:18:00|380.66|378.26|380.82|378.42|380.98|378.58|380.66|378.26|0
1630070290000|2021-08-27 13:18:10|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1630070300000|2021-08-27 13:18:20|380.9|378.5|380.98|378.58|380.98|378.58|380.9|378.5|0
1630070310000|2021-08-27 13:18:30|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1630070320000|2021-08-27 13:18:40|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1630070340000|2021-08-27 13:19:00|380.5|378.1|380.33|377.93|380.5|378.1|380.33|377.93|0
1630070350000|2021-08-27 13:19:10|380.5|378.1|380.66|378.26|380.66|378.26|380.5|378.1|0
1630070370000|2021-08-27 13:19:30|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1630070380000|2021-08-27 13:19:40|380.66|378.26|380.49|378.09|380.66|378.26|380.49|378.09|0
1630070390000|2021-08-27 13:19:50|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1630070400000|2021-08-27 13:20:00|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1630070410000|2021-08-27 13:20:10|380.66|378.26|380.82|378.42|380.82|378.42|380.66|378.26|0
1630070430000|2021-08-27 13:20:30|380.98|378.58|380.98|378.58|380.98|378.58|380.82|378.42|0
1630070440000|2021-08-27 13:20:40|381.15|378.75|381.31|378.91|381.31|378.91|381.15|378.75|0
1630070450000|2021-08-27 13:20:50|381.15|378.75|380.98|378.58|381.15|378.75|380.98|378.58|0
1630070460000|2021-08-27 13:21:00|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1630070480000|2021-08-27 13:21:20|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1630070490000|2021-08-27 13:21:30|381.15|378.75|381.31|378.91|381.31|378.91|381.15|378.75|0
1630070550000|2021-08-27 13:22:30|381.39|378.99|381.47|379.07|381.47|379.07|381.39|378.99|0
1630070560000|2021-08-27 13:22:40|381.31|378.91|381.47|379.07|381.47|379.07|381.31|378.91|0
1630070600000|2021-08-27 13:23:20|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1630070610000|2021-08-27 13:23:30|381.15|378.75|381.31|378.91|381.31|378.91|381.15|378.75|0
1630070660000|2021-08-27 13:24:20|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1630070680000|2021-08-27 13:24:40|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1630070700000|2021-08-27 13:25:00|381.15|378.75|380.98|378.58|381.15|378.75|380.98|378.58|0
1630070710000|2021-08-27 13:25:10|381.14|378.74|381.14|378.74|381.14|378.74|381.14|378.74|0
1630070730000|2021-08-27 13:25:30|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1630070770000|2021-08-27 13:26:10|381.47|379.07|381.47|379.07|381.47|379.07|381.31|378.91|0
1630070790000|2021-08-27 13:26:30|381.31|378.91|381.14|378.74|381.31|378.91|381.14|378.74|0
1630070800000|2021-08-27 13:26:40|380.98|378.58|380.98|378.58|381.14|378.74|380.98|378.58|0
1630070810000|2021-08-27 13:26:50|380.82|378.42|380.98|378.58|380.98|378.58|380.82|378.42|0
1630070820000|2021-08-27 13:27:00|381.14|378.74|381.14|378.74|381.14|378.74|381.14|378.74|0
1630070830000|2021-08-27 13:27:10|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1630070840000|2021-08-27 13:27:20|381.47|379.07|381.8|379.4|381.8|379.4|381.47|379.07|0
1630070860000|2021-08-27 13:27:40|381.96|379.56|381.63|379.23|381.96|379.56|381.63|379.23|0
1630070870000|2021-08-27 13:27:50|381.47|379.07|381.47|379.07|381.47|379.07|381.31|378.91|0
1630070880000|2021-08-27 13:28:00|381.63|379.23|381.47|379.07|381.8|379.4|381.47|379.07|0
1630070890000|2021-08-27 13:28:10|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1630070900000|2021-08-27 13:28:20|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1630070920000|2021-08-27 13:28:40|381.63|379.23|381.63|379.23|381.63|379.23|381.47|379.07|0
1630070940000|2021-08-27 13:29:00|381.14|378.74|381.14|378.74|381.14|378.74|381.14|378.74|0
1630070950000|2021-08-27 13:29:10|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1630070960000|2021-08-27 13:29:20|380.82|378.42|380.98|378.58|380.98|378.58|380.65|378.25|0
1630070970000|2021-08-27 13:29:30|381.14|378.74|380.65|378.25|381.14|378.74|380.65|378.25|0
1630070980000|2021-08-27 13:29:40|380.49|378.09|380|377.6|380.49|378.09|380|377.6|0
1630070990000|2021-08-27 13:29:50|380.16|377.76|380|377.6|380.16|377.76|380|377.6|0
1630071000000|2021-08-27 13:30:00|380.49|378.09|380.82|378.42|380.89|378.49|380.49|378.09|0
1630071010000|2021-08-27 13:30:10|380.98|378.58|380.65|378.25|380.98|378.58|380.65|378.25|0
1630071020000|2021-08-27 13:30:20|380.33|377.93|379.84|377.44|380.33|377.93|379.84|377.44|0
1630071030000|2021-08-27 13:30:30|380.16|377.76|380.65|378.25|380.65|378.25|380.16|377.76|0
1630071040000|2021-08-27 13:30:40|380.82|378.42|381.31|378.91|381.31|378.91|380.82|378.42|0
1630071050000|2021-08-27 13:30:50|381.14|378.74|381.8|379.4|381.8|379.4|381.14|378.74|0
1630071060000|2021-08-27 13:31:00|381.63|379.23|381.8|379.4|381.8|379.4|381.47|379.07|0
1630071070000|2021-08-27 13:31:10|381.96|379.56|382.61|380.21|382.61|380.21|381.96|379.56|0
1630071080000|2021-08-27 13:31:20|382.78|380.38|382.78|380.38|382.78|380.38|382.45|380.05|0
1630071090000|2021-08-27 13:31:30|382.94|380.54|383.27|380.87|383.27|380.87|382.94|380.54|0
1630071100000|2021-08-27 13:31:40|383.43|381.03|383.1|380.7|383.43|381.03|383.1|380.7|0
1630071110000|2021-08-27 13:31:50|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1630071120000|2021-08-27 13:32:00|383.1|380.7|382.94|380.54|383.1|380.7|382.78|380.38|0
1630071130000|2021-08-27 13:32:10|383.43|381.03|383.59|381.19|383.59|381.19|383.43|381.03|0
1630071140000|2021-08-27 13:32:20|383.27|380.87|383.59|381.19|383.59|381.19|383.27|380.87|0
1630071150000|2021-08-27 13:32:30|383.76|381.36|383.27|380.87|383.92|381.52|383.27|380.87|0
1630071160000|2021-08-27 13:32:40|383.1|380.7|383.27|380.87|383.27|380.87|383.1|380.7|0
1630071170000|2021-08-27 13:32:50|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1630071180000|2021-08-27 13:33:00|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1630071190000|2021-08-27 13:33:10|383.27|380.87|383.27|380.87|383.43|381.03|383.27|380.87|0
1630071200000|2021-08-27 13:33:20|383.1|380.7|383.43|381.03|383.43|381.03|383.1|380.7|0
1630071210000|2021-08-27 13:33:30|383.27|380.87|383.27|380.87|383.43|381.03|383.27|380.87|0
1630071220000|2021-08-27 13:33:40|383.43|381.03|383.43|381.03|383.43|381.03|383.27|380.87|0
1630071230000|2021-08-27 13:33:50|383.92|381.52|384.41|382.01|384.41|382.01|383.92|381.52|0
1630071240000|2021-08-27 13:34:00|384.25|381.85|384.08|381.68|384.41|382.01|384.08|381.68|0
1630071250000|2021-08-27 13:34:10|383.76|381.36|383.59|381.19|383.92|381.52|383.59|381.19|0
1630071260000|2021-08-27 13:34:20|383.43|381.03|383.1|380.7|383.43|381.03|382.77|380.37|0
1630071270000|2021-08-27 13:34:30|382.94|380.54|383.27|380.87|383.27|380.87|382.94|380.54|0
1630071280000|2021-08-27 13:34:40|382.94|380.54|383.1|380.7|383.1|380.7|382.94|380.54|0
1630071290000|2021-08-27 13:34:50|382.94|380.54|382.94|380.54|383.1|380.7|382.94|380.54|0
1630071300000|2021-08-27 13:35:00|382.61|380.21|382.77|380.37|383.1|380.7|382.61|380.21|0
1630071310000|2021-08-27 13:35:10|382.61|380.21|382.94|380.54|382.94|380.54|382.61|380.21|0
1630071320000|2021-08-27 13:35:20|382.77|380.37|383.1|380.7|383.1|380.7|382.61|380.21|0
1630071330000|2021-08-27 13:35:30|383.27|380.87|383.43|381.03|383.43|381.03|383.27|380.87|0
1630071340000|2021-08-27 13:35:40|383.76|381.36|383.43|381.03|383.76|381.36|383.43|381.03|0
1630071350000|2021-08-27 13:35:50|383.26|380.86|383.26|380.86|383.26|380.86|383.1|380.7|0
1630071360000|2021-08-27 13:36:00|383.43|381.03|383.83|381.43|383.83|381.43|383.43|381.03|0
1630071370000|2021-08-27 13:36:10|383.92|381.52|383.76|381.36|383.92|381.52|383.59|381.19|0
1630071380000|2021-08-27 13:36:20|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1630071390000|2021-08-27 13:36:30|383.51|381.11|383.43|381.03|383.59|381.19|383.43|381.03|0
1630071400000|2021-08-27 13:36:40|383.26|380.86|383.26|380.86|383.43|381.03|383.26|380.86|0
1630071410000|2021-08-27 13:36:50|383.43|381.03|383.43|381.03|383.59|381.19|383.43|381.03|0
1630071420000|2021-08-27 13:37:00|383.26|380.86|383.59|381.19|383.59|381.19|383.26|380.86|0
1630071430000|2021-08-27 13:37:10|383.92|381.52|383.43|381.03|383.92|381.52|383.43|381.03|0
1630071440000|2021-08-27 13:37:20|383.92|381.52|383.76|381.36|384.08|381.68|383.76|381.36|0
1630071450000|2021-08-27 13:37:30|384.08|381.68|383.92|381.52|384.08|381.68|383.76|381.36|0
1630071460000|2021-08-27 13:37:40|384.08|381.68|383.92|381.52|384.08|381.68|383.76|381.36|0
1630071470000|2021-08-27 13:37:50|383.76|381.36|383.92|381.52|383.92|381.52|383.76|381.36|0
1630071480000|2021-08-27 13:38:00|383.76|381.36|383.59|381.19|383.76|381.36|383.59|381.19|0
1630071490000|2021-08-27 13:38:10|383.76|381.36|383.59|381.19|383.76|381.36|383.59|381.19|0
1630071500000|2021-08-27 13:38:20|383.75|381.35|383.59|381.19|383.75|381.35|383.59|381.19|0
1630071510000|2021-08-27 13:38:30|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1630071520000|2021-08-27 13:38:40|383.59|381.19|383.26|380.86|383.59|381.19|383.26|380.86|0
1630071530000|2021-08-27 13:38:50|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1630071540000|2021-08-27 13:39:00|383.1|380.7|383.1|380.7|383.1|380.7|382.77|380.37|0
1630071550000|2021-08-27 13:39:10|382.94|380.54|382.94|380.54|382.94|380.54|382.61|380.21|0
1630071560000|2021-08-27 13:39:20|383.26|380.86|382.28|379.88|383.26|380.86|382.28|379.88|0
1630071570000|2021-08-27 13:39:30|382.45|380.05|382.28|379.88|382.45|380.05|382.28|379.88|0
1630071580000|2021-08-27 13:39:40|382.12|379.72|382.28|379.88|382.28|379.88|382.12|379.72|0
1630071590000|2021-08-27 13:39:50|381.96|379.56|381.63|379.23|381.96|379.56|381.63|379.23|0
1630071600000|2021-08-27 13:40:00|381.79|379.39|382.12|379.72|382.12|379.72|381.63|379.23|0
1630071610000|2021-08-27 13:40:10|381.96|379.56|382.45|380.05|382.45|380.05|381.96|379.56|0
1630071620000|2021-08-27 13:40:20|382.61|380.21|382.45|380.05|382.61|380.21|382.45|380.05|0
1630071630000|2021-08-27 13:40:30|382.28|379.88|382.94|380.54|382.94|380.54|382.28|379.88|0
1630071640000|2021-08-27 13:40:40|383.1|380.7|383.26|380.86|383.26|380.86|382.94|380.54|0
1630071650000|2021-08-27 13:40:50|383.1|380.7|382.94|380.54|383.1|380.7|382.77|380.37|0
1630071660000|2021-08-27 13:41:00|382.61|380.21|382.44|380.04|382.61|380.21|382.44|380.04|0
1630071670000|2021-08-27 13:41:10|382.28|379.88|381.95|379.55|382.28|379.88|381.95|379.55|0
1630071680000|2021-08-27 13:41:20|382.28|379.88|382.12|379.72|382.28|379.88|381.95|379.55|0
1630071690000|2021-08-27 13:41:30|381.95|379.55|381.79|379.39|381.95|379.55|381.79|379.39|0
1630071700000|2021-08-27 13:41:40|382.12|379.72|382.28|379.88|382.28|379.88|382.12|379.72|0
1630071710000|2021-08-27 13:41:50|382.12|379.72|381.79|379.39|382.12|379.72|381.79|379.39|0
1630071720000|2021-08-27 13:42:00|381.63|379.23|381.63|379.23|381.79|379.39|381.63|379.23|0
1630071730000|2021-08-27 13:42:10|382.12|379.72|382.12|379.72|382.28|379.88|382.12|379.72|0
1630071740000|2021-08-27 13:42:20|382.44|380.04|382.28|379.88|382.44|380.04|382.28|379.88|0
1630071750000|2021-08-27 13:42:30|382.12|379.72|382.12|379.72|382.12|379.72|381.95|379.55|0
1630071760000|2021-08-27 13:42:40|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1630071770000|2021-08-27 13:42:50|382.12|379.72|382.12|379.72|382.28|379.88|382.12|379.72|0
1630071780000|2021-08-27 13:43:00|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1630071790000|2021-08-27 13:43:10|382.44|380.04|382.28|379.88|382.44|380.04|382.28|379.88|0
1630071800000|2021-08-27 13:43:20|382.12|379.72|381.95|379.55|382.12|379.72|381.95|379.55|0
1630071810000|2021-08-27 13:43:30|382.12|379.72|382.77|380.37|382.77|380.37|382.12|379.72|0
1630071820000|2021-08-27 13:43:40|382.61|380.21|382.44|380.04|382.61|380.21|382.28|379.88|0
1630071830000|2021-08-27 13:43:50|382.28|379.88|382.12|379.72|382.28|379.88|382.12|379.72|0
1630071840000|2021-08-27 13:44:00|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1630071860000|2021-08-27 13:44:20|382.12|379.72|381.95|379.55|382.12|379.72|381.79|379.39|0
1630071870000|2021-08-27 13:44:30|382.28|379.88|381.95|379.55|382.28|379.88|381.95|379.55|0
1630071880000|2021-08-27 13:44:40|382.12|379.72|382.28|379.88|382.28|379.88|382.12|379.72|0
1630071890000|2021-08-27 13:44:50|382.44|380.04|382.44|380.04|382.61|380.21|382.44|380.04|0
1630071900000|2021-08-27 13:45:00|382.77|380.37|382.93|380.53|383.1|380.7|382.77|380.37|0
1630071910000|2021-08-27 13:45:10|383.1|380.7|383.1|380.7|383.26|380.86|383.1|380.7|0
1630071920000|2021-08-27 13:45:20|383.26|380.86|383.1|380.7|383.26|380.86|383.1|380.7|0
1630071930000|2021-08-27 13:45:30|382.93|380.53|383.42|381.02|383.42|381.02|382.93|380.53|0
1630071940000|2021-08-27 13:45:40|383.26|380.86|383.59|381.19|383.59|381.19|383.26|380.86|0
1630071950000|2021-08-27 13:45:50|383.92|381.52|384.24|381.84|384.24|381.84|383.75|381.35|0
1630071960000|2021-08-27 13:46:00|384.08|381.68|384.08|381.68|384.24|381.84|384.08|381.68|0
1630071970000|2021-08-27 13:46:10|384.24|381.84|384.41|382.01|384.41|382.01|384.24|381.84|0
1630071980000|2021-08-27 13:46:20|384.24|381.84|384.9|382.5|384.9|382.5|384.24|381.84|0
1630071990000|2021-08-27 13:46:30|385.06|382.66|385.06|382.66|385.06|382.66|384.9|382.5|0
1630072000000|2021-08-27 13:46:40|384.9|382.5|384.9|382.5|384.9|382.5|384.73|382.33|0
1630072010000|2021-08-27 13:46:50|384.73|382.33|384.57|382.17|384.73|382.33|384.57|382.17|0
1630072020000|2021-08-27 13:47:00|384.73|382.33|384.57|382.17|384.73|382.33|384.57|382.17|0
1630072030000|2021-08-27 13:47:10|384.73|382.33|384.73|382.33|384.9|382.5|384.73|382.33|0
1630072040000|2021-08-27 13:47:20|384.9|382.5|384.9|382.5|384.9|382.5|384.73|382.33|0
1630072050000|2021-08-27 13:47:30|385.06|382.66|385.06|382.66|385.23|382.83|385.06|382.66|0
1630072060000|2021-08-27 13:47:40|385.23|382.83|385.06|382.66|385.23|382.83|384.9|382.5|0
1630072070000|2021-08-27 13:47:50|385.23|382.83|384.9|382.5|385.23|382.83|384.9|382.5|0
1630072080000|2021-08-27 13:48:00|384.73|382.33|384.73|382.33|384.73|382.33|384.57|382.17|0
1630072090000|2021-08-27 13:48:10|384.57|382.17|384.73|382.33|384.73|382.33|384.57|382.17|0
1630072100000|2021-08-27 13:48:20|384.57|382.17|384.73|382.33|384.73|382.33|384.57|382.17|0
1630072110000|2021-08-27 13:48:30|384.57|382.17|384.24|381.84|384.57|382.17|384.24|381.84|0
1630072120000|2021-08-27 13:48:40|384.41|382.01|384.73|382.33|384.73|382.33|384.41|382.01|0
1630072130000|2021-08-27 13:48:50|385.06|382.66|385.06|382.66|385.23|382.83|385.06|382.66|0
1630072140000|2021-08-27 13:49:00|385.23|382.83|385.55|383.15|385.55|383.15|385.23|382.83|0
1630072150000|2021-08-27 13:49:10|385.72|383.32|385.39|382.99|385.72|383.32|385.39|382.99|0
1630072160000|2021-08-27 13:49:20|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1630072170000|2021-08-27 13:49:30|385.06|382.66|384.73|382.33|385.06|382.66|384.73|382.33|0
1630072180000|2021-08-27 13:49:40|384.41|382.01|384.57|382.17|384.57|382.17|384.41|382.01|0
1630072190000|2021-08-27 13:49:50|384.41|382.01|383.59|381.19|384.41|382.01|383.59|381.19|0
1630072200000|2021-08-27 13:50:00|383.75|381.35|383.91|381.51|383.91|381.51|383.75|381.35|0
1630072210000|2021-08-27 13:50:10|383.59|381.19|384.41|382.01|384.41|382.01|383.59|381.19|0
1630072220000|2021-08-27 13:50:20|384.57|382.17|384.41|382.01|384.57|382.17|384.24|381.84|0
1630072230000|2021-08-27 13:50:30|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1630072240000|2021-08-27 13:50:40|384.24|381.84|384.4|382|384.4|382|384.24|381.84|0
1630072250000|2021-08-27 13:50:50|384.24|381.84|384.4|382|384.57|382.17|384.24|381.84|0
1630072260000|2021-08-27 13:51:00|384.57|382.17|385.22|382.82|385.22|382.82|384.57|382.17|0
1630072270000|2021-08-27 13:51:10|385.06|382.66|385.22|382.82|385.39|382.99|385.06|382.66|0
1630072280000|2021-08-27 13:51:20|385.06|382.66|385.06|382.66|385.06|382.66|384.73|382.33|0
1630072290000|2021-08-27 13:51:30|385.22|382.82|385.39|382.99|385.39|382.99|385.22|382.82|0
1630072300000|2021-08-27 13:51:40|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1630072310000|2021-08-27 13:51:50|385.39|382.99|385.22|382.82|385.39|382.99|385.22|382.82|0
1630072320000|2021-08-27 13:52:00|385.06|382.66|384.9|382.5|385.06|382.66|384.9|382.5|0
1630072330000|2021-08-27 13:52:10|385.06|382.66|385.22|382.82|385.22|382.82|385.06|382.66|0
1630072340000|2021-08-27 13:52:20|385.06|382.66|385.22|382.82|385.22|382.82|384.9|382.5|0
1630072350000|2021-08-27 13:52:30|385.39|382.99|385.06|382.66|385.39|382.99|385.06|382.66|0
1630072360000|2021-08-27 13:52:40|385.22|382.82|385.22|382.82|385.22|382.82|385.06|382.66|0
1630072370000|2021-08-27 13:52:50|385.39|382.99|385.55|383.15|385.55|383.15|385.39|382.99|0
1630072380000|2021-08-27 13:53:00|385.39|382.99|385.55|383.15|385.55|383.15|385.39|382.99|0
1630072390000|2021-08-27 13:53:10|385.72|383.32|385.72|383.32|385.72|383.32|385.55|383.15|0
1630072400000|2021-08-27 13:53:20|385.88|383.48|385.55|383.15|385.88|383.48|385.55|383.15|0
1630072410000|2021-08-27 13:53:30|385.72|383.32|385.72|383.32|385.88|383.48|385.72|383.32|0
1630072420000|2021-08-27 13:53:40|385.88|383.48|385.55|383.15|386.04|383.64|385.55|383.15|0
1630072430000|2021-08-27 13:53:50|385.72|383.32|385.72|383.32|385.72|383.32|385.55|383.15|0
1630072440000|2021-08-27 13:54:00|385.55|383.15|385.06|382.66|385.55|383.15|385.06|382.66|0
1630072450000|2021-08-27 13:54:10|385.22|382.82|385.06|382.66|385.22|382.82|385.06|382.66|0
1630072460000|2021-08-27 13:54:20|385.22|382.82|385.06|382.66|385.22|382.82|384.9|382.5|0
1630072470000|2021-08-27 13:54:30|384.73|382.33|385.06|382.66|385.06|382.66|384.73|382.33|0
1630072480000|2021-08-27 13:54:40|384.73|382.33|384.9|382.5|385.06|382.66|384.73|382.33|0
1630072490000|2021-08-27 13:54:50|384.73|382.33|384.57|382.17|384.73|382.33|384.57|382.17|0
1630072500000|2021-08-27 13:55:00|384.73|382.33|383.91|381.51|385.22|382.82|383.91|381.51|0
1630072510000|2021-08-27 13:55:10|383.75|381.35|383.58|381.18|383.75|381.35|383.42|381.02|0
1630072520000|2021-08-27 13:55:20|383.75|381.35|383.91|381.51|383.91|381.51|383.75|381.35|0
1630072530000|2021-08-27 13:55:30|383.75|381.35|382.77|380.37|383.75|381.35|382.77|380.37|0
1630072540000|2021-08-27 13:55:40|382.93|380.53|382.77|380.37|382.93|380.53|382.77|380.37|0
1630072550000|2021-08-27 13:55:50|382.93|380.53|382.93|380.53|383.09|380.69|382.93|380.53|0
1630072560000|2021-08-27 13:56:00|382.77|380.37|383.42|381.02|383.42|381.02|382.77|380.37|0
1630072570000|2021-08-27 13:56:10|383.58|381.18|383.26|380.86|383.58|381.18|383.09|380.69|0
1630072580000|2021-08-27 13:56:20|382.93|380.53|383.26|380.86|383.42|381.02|382.93|380.53|0
1630072590000|2021-08-27 13:56:30|383.09|380.69|383.42|381.02|383.42|381.02|383.09|380.69|0
1630072600000|2021-08-27 13:56:40|383.58|381.18|383.42|381.02|383.58|381.18|383.09|380.69|0
1630072610000|2021-08-27 13:56:50|383.26|380.86|383.09|380.69|383.26|380.86|383.09|380.69|0
1630072620000|2021-08-27 13:57:00|383.26|380.86|383.42|381.02|383.58|381.18|383.26|380.86|0
1630072630000|2021-08-27 13:57:10|383.26|380.86|383.42|381.02|383.58|381.18|383.26|380.86|0
1630072640000|2021-08-27 13:57:20|383.58|381.18|383.42|381.02|383.58|381.18|383.42|381.02|0
1630072650000|2021-08-27 13:57:30|383.58|381.18|383.42|381.02|383.58|381.18|383.42|381.02|0
1630072660000|2021-08-27 13:57:40|383.26|380.86|383.26|380.86|383.42|381.02|383.26|380.86|0
1630072670000|2021-08-27 13:57:50|383.58|381.18|383.75|381.35|383.75|381.35|383.58|381.18|0
1630072680000|2021-08-27 13:58:00|383.91|381.51|384.07|381.67|384.07|381.67|383.91|381.51|0
1630072690000|2021-08-27 13:58:10|383.91|381.51|383.91|381.51|384.07|381.67|383.91|381.51|0
1630072700000|2021-08-27 13:58:20|383.99|381.59|383.75|381.35|383.99|381.59|383.75|381.35|0
1630072710000|2021-08-27 13:58:30|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1630072720000|2021-08-27 13:58:40|383.75|381.35|383.58|381.18|383.75|381.35|383.58|381.18|0
1630072730000|2021-08-27 13:58:50|383.75|381.35|383.42|381.02|383.75|381.35|383.42|381.02|0
1630072740000|2021-08-27 13:59:00|383.26|380.86|383.75|381.35|383.75|381.35|383.26|380.86|0
1630072750000|2021-08-27 13:59:10|383.91|381.51|384.07|381.67|384.07|381.67|383.91|381.51|0
1630072760000|2021-08-27 13:59:20|384.15|381.75|384.24|381.84|384.24|381.84|384.15|381.75|0
1630072770000|2021-08-27 13:59:30|384.07|381.67|384.24|381.84|384.24|381.84|384.07|381.67|0
1630072790000|2021-08-27 13:59:50|384.4|382|384.4|382|384.4|382|384.4|382|0
1630072800000|2021-08-27 14:00:00|384.64|382.24|380.64|378.24|384.64|382.24|380.64|378.24|0
1630072810000|2021-08-27 14:00:10|381.13|378.73|383.09|380.69|383.66|381.26|381.13|378.73|0
1630072820000|2021-08-27 14:00:20|382.52|380.12|383.75|381.35|383.75|381.35|382.11|379.71|0
1630072830000|2021-08-27 14:00:30|383.58|381.18|383.01|380.61|383.58|381.18|383.01|380.61|0
1630072840000|2021-08-27 14:00:40|382.6|380.2|383.75|381.35|383.75|381.35|382.6|380.2|0
1630072850000|2021-08-27 14:00:50|383.82|381.42|386.04|383.64|386.04|383.64|383.82|381.42|0
1630072860000|2021-08-27 14:01:00|385.88|383.48|385.71|383.31|386.21|383.81|385.71|383.31|0
1630072870000|2021-08-27 14:01:10|386.53|384.13|384.89|382.49|386.53|384.13|384.89|382.49|0
1630072880000|2021-08-27 14:01:20|384.73|382.33|384.89|382.49|385.06|382.66|384.73|382.33|0
1630072890000|2021-08-27 14:01:30|385.38|382.98|385.22|382.82|385.38|382.98|385.22|382.82|0
1630072900000|2021-08-27 14:01:40|384.64|382.24|384.4|382|384.73|382.33|384.4|382|0
1630072910000|2021-08-27 14:01:50|384.24|381.84|384.07|381.67|384.24|381.84|384.07|381.67|0
1630072920000|2021-08-27 14:02:00|384.44|382.04|383.23|380.83|384.44|382.04|383.23|380.83|0
1630072930000|2021-08-27 14:02:10|383.88|381.48|384.54|382.14|384.7|382.3|383.88|381.48|0
1630072940000|2021-08-27 14:02:20|385.03|382.63|385.86|383.46|385.86|383.46|385.03|382.63|0
1630072950000|2021-08-27 14:02:30|385.2|382.8|386.68|384.28|386.68|384.28|385.2|382.8|0
1630072960000|2021-08-27 14:02:40|386.52|384.12|386.68|384.28|386.68|384.28|386.52|384.12|0
1630072970000|2021-08-27 14:02:50|388.5|386.1|388.83|386.43|388.83|386.43|388.5|386.1|0
1630072980000|2021-08-27 14:03:00|388.66|386.26|388.99|386.59|389.16|386.76|388.66|386.26|0
1630072990000|2021-08-27 14:03:10|389.65|387.25|388.66|386.26|389.65|387.25|388.66|386.26|0
1630073000000|2021-08-27 14:03:20|388.83|386.43|388.16|385.76|388.83|386.43|388|385.6|0
1630073010000|2021-08-27 14:03:30|388|385.6|388|385.6|388.16|385.76|388|385.6|0
1630073020000|2021-08-27 14:03:40|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1630073030000|2021-08-27 14:03:50|388.5|386.1|388.16|385.76|388.66|386.26|388.16|385.76|0
1630073040000|2021-08-27 14:04:00|388|385.6|388.33|385.93|388.33|385.93|387.83|385.43|0
1630073050000|2021-08-27 14:04:10|388.83|386.43|389.07|386.67|389.16|386.76|388.83|386.43|0
1630073060000|2021-08-27 14:04:20|389.16|386.76|388.83|386.43|389.16|386.76|388.83|386.43|0
1630073070000|2021-08-27 14:04:30|389.49|387.09|389.16|386.76|389.49|387.09|389.16|386.76|0
1630073080000|2021-08-27 14:04:40|389.32|386.92|389.65|387.25|389.65|387.25|389.16|386.76|0
1630073090000|2021-08-27 14:04:50|389.49|387.09|389.82|387.42|389.98|387.58|389.49|387.09|0
1630073100000|2021-08-27 14:05:00|390.15|387.75|387.71|385.31|390.31|387.91|387.71|385.31|0
1630073110000|2021-08-27 14:05:10|387.88|385.48|387.38|384.98|387.88|385.48|387.38|384.98|0
1630073120000|2021-08-27 14:05:20|387.54|385.14|387.71|385.31|387.71|385.31|387.54|385.14|0
1630073130000|2021-08-27 14:05:30|387.54|385.14|387.05|384.65|387.71|385.31|387.05|384.65|0
1630073140000|2021-08-27 14:05:40|385.89|383.49|385.89|383.49|385.89|383.49|385.56|383.16|0
1630073150000|2021-08-27 14:05:50|385.72|383.32|386.22|383.82|386.22|383.82|385.72|383.32|0
1630073160000|2021-08-27 14:06:00|386.55|384.15|386.88|384.48|386.88|384.48|386.55|384.15|0
1630073170000|2021-08-27 14:06:10|386.72|384.32|386.88|384.48|386.88|384.48|386.72|384.32|0
1630073180000|2021-08-27 14:06:20|386.38|383.98|386.22|383.82|386.38|383.98|386.05|383.65|0
1630073190000|2021-08-27 14:06:30|386.38|383.98|386.55|384.15|386.55|384.15|386.38|383.98|0
1630073200000|2021-08-27 14:06:40|386.38|383.98|386.3|383.9|386.38|383.98|386.3|383.9|0
1630073210000|2021-08-27 14:06:50|386.38|383.98|386.38|383.98|386.38|383.98|386.22|383.82|0
1630073220000|2021-08-27 14:07:00|386.22|383.82|386.63|384.23|386.63|384.23|386.22|383.82|0
1630073230000|2021-08-27 14:07:10|386.72|384.32|386.55|384.15|386.72|384.32|386.55|384.15|0
1630073240000|2021-08-27 14:07:20|387.05|384.65|386.88|384.48|387.05|384.65|386.88|384.48|0
1630073250000|2021-08-27 14:07:30|386.72|384.32|387.05|384.65|387.21|384.81|386.72|384.32|0
1630073260000|2021-08-27 14:07:40|386.88|384.48|387.21|384.81|387.21|384.81|386.88|384.48|0
1630073270000|2021-08-27 14:07:50|387.38|384.98|387.54|385.14|387.54|385.14|387.38|384.98|0
1630073280000|2021-08-27 14:08:00|387.71|385.31|387.71|385.31|387.88|385.48|387.71|385.31|0
1630073290000|2021-08-27 14:08:10|387.54|385.14|388.04|385.64|388.04|385.64|387.54|385.14|0
1630073300000|2021-08-27 14:08:20|387.71|385.31|387.88|385.48|388.04|385.64|387.71|385.31|0
1630073310000|2021-08-27 14:08:30|387.71|385.31|387.54|385.14|387.71|385.31|387.54|385.14|0
1630073320000|2021-08-27 14:08:40|387.71|385.31|387.71|385.31|387.88|385.48|387.71|385.31|0
1630073330000|2021-08-27 14:08:50|387.87|385.47|387.71|385.31|387.87|385.47|387.71|385.31|0
1630073340000|2021-08-27 14:09:00|387.87|385.47|388.48|386.08|388.48|386.08|387.87|385.47|0
1630073350000|2021-08-27 14:09:10|388.65|386.25|388.65|386.25|388.82|386.42|388.48|386.08|0
1630073360000|2021-08-27 14:09:20|388.48|386.08|388.15|385.75|388.48|386.08|387.99|385.59|0
1630073370000|2021-08-27 14:09:30|387.99|385.59|387.66|385.26|387.99|385.59|387.66|385.26|0
1630073380000|2021-08-27 14:09:40|389.1|386.7|387.6|385.2|389.1|386.7|387.44|385.04|0
1630073390000|2021-08-27 14:09:50|387.77|385.37|388.1|385.7|388.1|385.7|387.77|385.37|0
1630073400000|2021-08-27 14:10:00|387.93|385.53|387.93|385.53|388.1|385.7|387.93|385.53|0
1630073410000|2021-08-27 14:10:10|388.26|385.86|388.6|386.2|388.6|386.2|388.26|385.86|0
1630073420000|2021-08-27 14:10:20|388.43|386.03|388.43|386.03|388.43|386.03|388.26|385.86|0
1630073430000|2021-08-27 14:10:30|388.26|385.86|388.76|386.36|388.76|386.36|388.26|385.86|0
1630073440000|2021-08-27 14:10:40|389.26|386.86|389.26|386.86|389.26|386.86|389.09|386.69|0
1630073450000|2021-08-27 14:10:50|389.76|387.36|389.84|387.44|390.09|387.69|389.76|387.36|0
1630073460000|2021-08-27 14:11:00|389.92|387.52|390.09|387.69|390.42|388.02|389.92|387.52|0
1630073470000|2021-08-27 14:11:10|390.26|387.86|390.26|387.86|390.26|387.86|389.92|387.52|0
1630073480000|2021-08-27 14:11:20|389.92|387.52|390.09|387.69|390.26|387.86|389.92|387.52|0
1630073490000|2021-08-27 14:11:30|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1630073500000|2021-08-27 14:11:40|390.75|388.35|390.75|388.35|390.75|388.35|390.59|388.19|0
1630073510000|2021-08-27 14:11:50|390.92|388.52|390.75|388.35|390.92|388.52|390.75|388.35|0
1630073520000|2021-08-27 14:12:00|390.92|388.52|391.25|388.85|391.42|389.02|390.92|388.52|0
1630073530000|2021-08-27 14:12:10|391.09|388.69|391.75|389.35|391.75|389.35|391.09|388.69|0
1630073540000|2021-08-27 14:12:20|391.42|389.02|391.25|388.85|391.42|389.02|391.25|388.85|0
1630073550000|2021-08-27 14:12:30|391.59|389.19|390.75|388.35|391.59|389.19|390.59|388.19|0
1630073560000|2021-08-27 14:12:40|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1630073570000|2021-08-27 14:12:50|391.09|388.69|390.42|388.02|391.09|388.69|390.42|388.02|0
1630073580000|2021-08-27 14:13:00|390.75|388.35|390.26|387.86|390.75|388.35|390.26|387.86|0
1630073590000|2021-08-27 14:13:10|389.92|387.52|390.26|387.86|390.26|387.86|389.92|387.52|0
1630073600000|2021-08-27 14:13:20|390.42|388.02|390.26|387.86|390.42|388.02|390.09|387.69|0
1630073610000|2021-08-27 14:13:30|390.33|387.93|390.59|388.19|390.59|388.19|390.33|387.93|0
1630073620000|2021-08-27 14:13:40|390.42|388.02|390.42|388.02|390.42|388.02|390.26|387.86|0
1630073630000|2021-08-27 14:13:50|390.26|387.86|390.59|388.19|390.59|388.19|390.26|387.86|0
1630073640000|2021-08-27 14:14:00|390.42|388.02|391.09|388.69|391.09|388.69|390.42|388.02|0
1630073650000|2021-08-27 14:14:10|390.75|388.35|390.25|387.85|390.75|388.35|390.25|387.85|0
1630073660000|2021-08-27 14:14:20|390.42|388.02|390.42|388.02|390.42|388.02|390.25|387.85|0
1630073670000|2021-08-27 14:14:30|390.75|388.35|390.75|388.35|390.92|388.52|390.75|388.35|0
1630073680000|2021-08-27 14:14:40|390.59|388.19|390.59|388.19|390.75|388.35|390.59|388.19|0
1630073690000|2021-08-27 14:14:50|390.75|388.35|390.59|388.19|390.75|388.35|390.59|388.19|0
1630073700000|2021-08-27 14:15:00|390.92|388.52|391.09|388.69|391.09|388.69|390.75|388.35|0
1630073710000|2021-08-27 14:15:10|391.25|388.85|391.42|389.02|391.42|389.02|391.25|388.85|0
1630073720000|2021-08-27 14:15:20|391.25|388.85|391.42|389.02|391.42|389.02|391.25|388.85|0
1630073730000|2021-08-27 14:15:30|391.25|388.85|391.42|389.02|391.59|389.19|391.25|388.85|0
1630073740000|2021-08-27 14:15:40|391.59|389.19|392.97|390.57|392.97|390.57|391.59|389.19|0
1630073750000|2021-08-27 14:15:50|393.13|390.73|393.3|390.9|393.47|391.07|392.97|390.57|0
1630073760000|2021-08-27 14:16:00|393.47|391.07|392.8|390.4|393.47|391.07|392.8|390.4|0
1630073770000|2021-08-27 14:16:10|392.63|390.23|392.8|390.4|393.13|390.73|392.63|390.23|0
1630073780000|2021-08-27 14:16:20|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1630073790000|2021-08-27 14:16:30|393.3|390.9|393.3|390.9|393.47|391.07|393.3|390.9|0
1630073800000|2021-08-27 14:16:40|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1630073810000|2021-08-27 14:16:50|393.3|390.9|393.47|391.07|393.47|391.07|393.3|390.9|0
1630073820000|2021-08-27 14:17:00|393.3|390.9|393.13|390.73|393.3|390.9|393.13|390.73|0
1630073830000|2021-08-27 14:17:10|393.3|390.9|393.63|391.23|393.63|391.23|393.3|390.9|0
1630073840000|2021-08-27 14:17:20|393.8|391.4|393.63|391.23|393.8|391.4|393.63|391.23|0
1630073850000|2021-08-27 14:17:30|393.97|391.57|394.47|392.07|394.47|392.07|393.97|391.57|0
1630073860000|2021-08-27 14:17:40|394.3|391.9|393.8|391.4|394.3|391.9|393.8|391.4|0
1630073870000|2021-08-27 14:17:50|393.63|391.23|393.63|391.23|393.63|391.23|393.47|391.07|0
1630073880000|2021-08-27 14:18:00|393.97|391.57|393.97|391.57|394.13|391.73|393.8|391.4|0
1630073890000|2021-08-27 14:18:10|394.13|391.73|393.8|391.4|394.13|391.73|393.8|391.4|0
1630073900000|2021-08-27 14:18:20|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1630073910000|2021-08-27 14:18:30|393.8|391.4|393.63|391.23|393.8|391.4|393.63|391.23|0
1630073920000|2021-08-27 14:18:40|393.3|390.9|393.47|391.07|393.47|391.07|393.3|390.9|0
1630073930000|2021-08-27 14:18:50|393.3|390.9|393.3|390.9|393.47|391.07|393.3|390.9|0
1630073940000|2021-08-27 14:19:00|393.47|391.07|393.63|391.23|393.97|391.57|393.47|391.07|0
1630073950000|2021-08-27 14:19:10|393.8|391.4|393.8|391.4|393.8|391.4|393.63|391.23|0
1630073960000|2021-08-27 14:19:20|393.63|391.23|393.63|391.23|393.63|391.23|393.63|391.23|0
1630073970000|2021-08-27 14:19:30|393.3|390.9|393.47|391.07|393.47|391.07|393.3|390.9|0
1630073980000|2021-08-27 14:19:40|393.63|391.23|393.97|391.57|393.97|391.57|393.63|391.23|0
1630073990000|2021-08-27 14:19:50|394.13|391.73|393.97|391.57|394.13|391.73|393.97|391.57|0
1630074000000|2021-08-27 14:20:00|394.13|391.73|394.63|392.23|394.63|392.23|394.13|391.73|0
1630074010000|2021-08-27 14:20:10|394.47|392.07|395.47|393.07|395.47|393.07|394.47|392.07|0
1630074020000|2021-08-27 14:20:20|395.3|392.9|395.63|393.23|395.63|393.23|395.13|392.73|0
1630074030000|2021-08-27 14:20:30|395.47|393.07|395.63|393.23|395.63|393.23|395.3|392.9|0
1630074040000|2021-08-27 14:20:40|395.47|393.07|395.47|393.07|395.47|393.07|395.3|392.9|0
1630074050000|2021-08-27 14:20:50|395.3|392.9|395.47|393.07|395.47|393.07|395.3|392.9|0
1630074060000|2021-08-27 14:21:00|395.13|392.73|394.8|392.4|395.13|392.73|394.8|392.4|0
1630074070000|2021-08-27 14:21:10|394.63|392.23|394.46|392.06|394.63|392.23|394.46|392.06|0
1630074080000|2021-08-27 14:21:20|394.8|392.4|394.46|392.06|394.8|392.4|394.46|392.06|0
1630074090000|2021-08-27 14:21:30|394.63|392.23|394.13|391.73|394.63|392.23|394.13|391.73|0
1630074100000|2021-08-27 14:21:40|394.3|391.9|393.8|391.4|394.3|391.9|393.8|391.4|0
1630074110000|2021-08-27 14:21:50|393.63|391.23|393.46|391.06|393.63|391.23|393.46|391.06|0
1630074120000|2021-08-27 14:22:00|393.8|391.4|394.13|391.73|394.13|391.73|393.63|391.23|0
1630074130000|2021-08-27 14:22:10|394.46|392.06|394.63|392.23|394.63|392.23|394.46|392.06|0
1630074140000|2021-08-27 14:22:20|394.3|391.9|393.96|391.56|394.3|391.9|393.96|391.56|0
1630074150000|2021-08-27 14:22:30|394.13|391.73|393.8|391.4|394.13|391.73|393.8|391.4|0
1630074160000|2021-08-27 14:22:40|393.96|391.56|394.3|391.9|394.3|391.9|393.96|391.56|0
1630074170000|2021-08-27 14:22:50|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1630074180000|2021-08-27 14:23:00|394.46|392.06|394.96|392.56|395.3|392.9|394.46|392.06|0
1630074190000|2021-08-27 14:23:10|394.8|392.4|394.8|392.4|394.8|392.4|394.63|392.23|0
1630074200000|2021-08-27 14:23:20|394.63|392.23|394.8|392.4|394.8|392.4|394.63|392.23|0
1630074210000|2021-08-27 14:23:30|394.63|392.23|395.13|392.73|395.13|392.73|394.63|392.23|0
1630074220000|2021-08-27 14:23:40|395.3|392.9|394.96|392.56|395.3|392.9|394.96|392.56|0
1630074230000|2021-08-27 14:23:50|395.13|392.73|394.96|392.56|395.13|392.73|394.96|392.56|0
1630074240000|2021-08-27 14:24:00|395.13|392.73|394.63|392.23|395.13|392.73|394.63|392.23|0
1630074250000|2021-08-27 14:24:10|394.46|392.06|394.63|392.23|394.63|392.23|394.46|392.06|0
1630074260000|2021-08-27 14:24:20|394.46|392.06|394.46|392.06|394.46|392.06|394.3|391.9|0
1630074270000|2021-08-27 14:24:30|394.8|392.4|394.13|391.73|394.8|392.4|393.96|391.56|0
1630074280000|2021-08-27 14:24:40|393.96|391.56|393.8|391.4|393.96|391.56|393.8|391.4|0
1630074290000|2021-08-27 14:24:50|393.63|391.23|393.63|391.23|393.63|391.23|393.46|391.06|0
1630074300000|2021-08-27 14:25:00|393.8|391.4|393.63|391.23|393.96|391.56|393.63|391.23|0
1630074310000|2021-08-27 14:25:10|393.46|391.06|393.13|390.73|393.46|391.06|393.13|390.73|0
1630074320000|2021-08-27 14:25:20|392.8|390.4|392.8|390.4|392.96|390.56|392.8|390.4|0
1630074330000|2021-08-27 14:25:30|393.13|390.73|392.96|390.56|393.13|390.73|392.96|390.56|0
1630074340000|2021-08-27 14:25:40|393.13|390.73|392.96|390.56|393.13|390.73|392.8|390.4|0
1630074350000|2021-08-27 14:25:50|393.13|390.73|392.8|390.4|393.13|390.73|392.8|390.4|0
1630074360000|2021-08-27 14:26:00|392.96|390.56|392.63|390.23|392.96|390.56|392.63|390.23|0
1630074370000|2021-08-27 14:26:10|392.8|390.4|392.46|390.06|392.8|390.4|392.46|390.06|0
1630074380000|2021-08-27 14:26:20|392.63|390.23|392.63|390.23|392.63|390.23|392.46|390.06|0
1630074390000|2021-08-27 14:26:30|392.46|390.06|392.46|390.06|392.46|390.06|392.3|389.9|0
1630074400000|2021-08-27 14:26:40|392.3|389.9|392.46|390.06|392.46|390.06|392.3|389.9|0
1630074410000|2021-08-27 14:26:50|392.3|389.9|391.63|389.23|392.3|389.9|391.63|389.23|0
1630074420000|2021-08-27 14:27:00|391.47|389.07|391.97|389.57|391.97|389.57|391.3|388.9|0
1630074430000|2021-08-27 14:27:10|391.8|389.4|391.63|389.23|391.8|389.4|391.47|389.07|0
1630074440000|2021-08-27 14:27:20|391.47|389.07|391.47|389.07|391.47|389.07|391.3|388.9|0
1630074450000|2021-08-27 14:27:30|391.3|388.9|390.8|388.4|391.47|389.07|390.8|388.4|0
1630074460000|2021-08-27 14:27:40|390.97|388.57|390.8|388.4|390.97|388.57|390.8|388.4|0
1630074470000|2021-08-27 14:27:50|390.47|388.07|390.47|388.07|390.64|388.24|390.47|388.07|0
1630074480000|2021-08-27 14:28:00|390.64|388.24|391.05|388.65|391.3|388.9|390.64|388.24|0
1630074490000|2021-08-27 14:28:10|390.97|388.57|391.47|389.07|391.47|389.07|390.97|388.57|0
1630074500000|2021-08-27 14:28:20|391.3|388.9|391.47|389.07|391.47|389.07|391.3|388.9|0
1630074510000|2021-08-27 14:28:30|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1630074520000|2021-08-27 14:28:40|391.47|389.07|391.63|389.23|391.63|389.23|391.47|389.07|0
1630074530000|2021-08-27 14:28:50|391.8|389.4|391.8|389.4|391.96|389.56|391.8|389.4|0
1630074540000|2021-08-27 14:29:00|392.13|389.73|392.13|389.73|392.3|389.9|392.13|389.73|0
1630074550000|2021-08-27 14:29:10|391.96|389.56|391.8|389.4|392.13|389.73|391.8|389.4|0
1630074560000|2021-08-27 14:29:20|391.63|389.23|391.8|389.4|391.8|389.4|391.63|389.23|0
1630074570000|2021-08-27 14:29:30|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1630074580000|2021-08-27 14:29:40|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1630074590000|2021-08-27 14:29:50|391.96|389.56|392.13|389.73|392.3|389.9|391.96|389.56|0
1630074600000|2021-08-27 14:30:00|392.63|390.23|392.46|390.06|392.8|390.4|392.46|390.06|0
1630074610000|2021-08-27 14:30:10|392.3|389.9|392.13|389.73|392.3|389.9|392.13|389.73|0
1630074620000|2021-08-27 14:30:20|391.8|389.4|391.63|389.23|391.8|389.4|391.63|389.23|0
1630074630000|2021-08-27 14:30:30|391.8|389.4|392.13|389.73|392.13|389.73|391.8|389.4|0
1630074640000|2021-08-27 14:30:40|392.3|389.9|391.96|389.56|392.3|389.9|391.96|389.56|0
1630074650000|2021-08-27 14:30:50|392.13|389.73|392.13|389.73|392.13|389.73|391.96|389.56|0
1630074660000|2021-08-27 14:31:00|392.63|390.23|392.63|390.23|392.63|390.23|392.46|390.06|0
1630074670000|2021-08-27 14:31:10|392.46|390.06|392.79|390.39|392.79|390.39|392.46|390.06|0
1630074680000|2021-08-27 14:31:20|392.63|390.23|392.79|390.39|392.79|390.39|392.63|390.23|0
1630074690000|2021-08-27 14:31:30|392.96|390.56|392.96|390.56|392.96|390.56|392.79|390.39|0
1630074700000|2021-08-27 14:31:40|392.63|390.23|392.46|390.06|392.63|390.23|392.46|390.06|0
1630074710000|2021-08-27 14:31:50|392.3|389.9|392.46|390.06|392.46|390.06|392.3|389.9|0
1630074720000|2021-08-27 14:32:00|392.79|390.39|392.63|390.23|392.96|390.56|392.63|390.23|0
1630074730000|2021-08-27 14:32:10|392.46|390.06|392.63|390.23|392.63|390.23|392.3|389.9|0
1630074740000|2021-08-27 14:32:20|392.46|390.06|392.63|390.23|392.63|390.23|392.46|390.06|0
1630074750000|2021-08-27 14:32:30|392.46|390.06|392.79|390.39|392.79|390.39|392.46|390.06|0
1630074760000|2021-08-27 14:32:40|392.63|390.23|392.46|390.06|392.63|390.23|392.46|390.06|0
1630074770000|2021-08-27 14:32:50|392.63|390.23|392.46|390.06|392.63|390.23|392.46|390.06|0
1630074780000|2021-08-27 14:33:00|392.63|390.23|392.46|390.06|392.63|390.23|392.46|390.06|0
1630074790000|2021-08-27 14:33:10|392.3|389.9|392.3|389.9|392.46|390.06|392.3|389.9|0
1630074800000|2021-08-27 14:33:20|392.13|389.73|391.96|389.56|392.13|389.73|391.96|389.56|0
1630074810000|2021-08-27 14:33:30|392.29|389.89|392.63|390.23|392.63|390.23|392.29|389.89|0
1630074820000|2021-08-27 14:33:40|392.46|390.06|392.63|390.23|392.63|390.23|392.46|390.06|0
1630074830000|2021-08-27 14:33:50|392.29|389.89|392.46|390.06|392.46|390.06|392.29|389.89|0
1630074840000|2021-08-27 14:34:00|392.29|389.89|392.46|390.06|392.63|390.23|392.29|389.89|0
1630074850000|2021-08-27 14:34:10|392.63|390.23|392.46|390.06|392.63|390.23|392.46|390.06|0
1630074860000|2021-08-27 14:34:20|392.63|390.23|392.63|390.23|392.63|390.23|392.46|390.06|0
1630074870000|2021-08-27 14:34:30|392.54|390.14|392.63|390.23|392.79|390.39|392.54|390.14|0
1630074880000|2021-08-27 14:34:40|392.29|389.89|392.29|389.89|392.29|389.89|392.29|389.89|0
1630074890000|2021-08-27 14:34:50|392.46|390.06|392.46|390.06|392.46|390.06|392.46|390.06|0
1630074900000|2021-08-27 14:35:00|392.29|389.89|392.46|390.06|392.46|390.06|392.29|389.89|0
1630074910000|2021-08-27 14:35:10|392.29|389.89|392.46|390.06|392.46|390.06|392.29|389.89|0
1630074920000|2021-08-27 14:35:20|392.29|389.89|392.46|390.06|392.46|390.06|392.29|389.89|0
1630074930000|2021-08-27 14:35:30|392.29|389.89|391.96|389.56|392.29|389.89|391.96|389.56|0
1630074940000|2021-08-27 14:35:40|391.8|389.4|391.46|389.06|391.8|389.4|391.46|389.06|0
1630074950000|2021-08-27 14:35:50|391.3|388.9|391.13|388.73|391.46|389.06|391.13|388.73|0
1630074960000|2021-08-27 14:36:00|390.96|388.56|391.3|388.9|391.3|388.9|390.96|388.56|0
1630074970000|2021-08-27 14:36:10|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1630074980000|2021-08-27 14:36:20|391.3|388.9|390.63|388.23|391.3|388.9|390.63|388.23|0
1630074990000|2021-08-27 14:36:30|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1630075000000|2021-08-27 14:36:40|390.96|388.56|391.13|388.73|391.13|388.73|390.96|388.56|0
1630075010000|2021-08-27 14:36:50|390.96|388.56|391.13|388.73|391.13|388.73|390.96|388.56|0
1630075020000|2021-08-27 14:37:00|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1630075040000|2021-08-27 14:37:20|390.8|388.4|390.96|388.56|390.96|388.56|390.8|388.4|0
1630075050000|2021-08-27 14:37:30|391.13|388.73|391.3|388.9|391.3|388.9|391.13|388.73|0
1630075060000|2021-08-27 14:37:40|391.63|389.23|391.46|389.06|391.63|389.23|391.46|389.06|0
1630075080000|2021-08-27 14:38:00|391.3|388.9|391.3|388.9|391.46|389.06|391.3|388.9|0
1630075090000|2021-08-27 14:38:10|391.78|389.38|391.94|389.54|391.94|389.54|391.78|389.38|0
1630075100000|2021-08-27 14:38:20|392.11|389.71|391.94|389.54|392.11|389.71|391.94|389.54|0
1630075110000|2021-08-27 14:38:30|391.78|389.38|391.61|389.21|391.78|389.38|391.61|389.21|0
1630075120000|2021-08-27 14:38:40|391.78|389.38|390.39|387.99|391.78|389.38|390.39|387.99|0
1630075140000|2021-08-27 14:39:00|390.23|387.83|390.39|387.99|390.39|387.99|390.23|387.83|0
1630075160000|2021-08-27 14:39:20|390.23|387.83|390.39|387.99|390.39|387.99|390.23|387.83|0
1630075170000|2021-08-27 14:39:30|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1630075180000|2021-08-27 14:39:40|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1630075190000|2021-08-27 14:39:50|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1630075200000|2021-08-27 14:40:00|389.9|387.5|390.23|387.83|390.39|387.99|389.9|387.5|0
1630075210000|2021-08-27 14:40:10|390.06|387.66|390.06|387.66|390.06|387.66|389.9|387.5|0
1630075220000|2021-08-27 14:40:20|389.9|387.5|389.56|387.16|389.9|387.5|389.56|387.16|0
1630075230000|2021-08-27 14:40:30|389.23|386.83|389.07|386.67|389.23|386.83|389.07|386.67|0
1630075240000|2021-08-27 14:40:40|388.9|386.5|388.9|386.5|388.9|386.5|388.57|386.17|0
1630075250000|2021-08-27 14:40:50|388.73|386.33|388.9|386.5|388.9|386.5|388.73|386.33|0
1630075260000|2021-08-27 14:41:00|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1630075270000|2021-08-27 14:41:10|389.23|386.83|389.56|387.16|389.56|387.16|389.23|386.83|0
1630075280000|2021-08-27 14:41:20|389.4|387|389.56|387.16|389.56|387.16|389.4|387|0
1630075290000|2021-08-27 14:41:30|389.4|387|389.56|387.16|389.56|387.16|389.4|387|0
1630075300000|2021-08-27 14:41:40|389.4|387|389.56|387.16|389.56|387.16|389.23|386.83|0
1630075310000|2021-08-27 14:41:50|389.4|387|389.4|387|389.4|387|389.4|387|0
1630075320000|2021-08-27 14:42:00|389.23|386.83|389.4|387|389.56|387.16|389.23|386.83|0
1630075330000|2021-08-27 14:42:10|389.56|387.16|389.4|387|389.56|387.16|389.23|386.83|0
1630075340000|2021-08-27 14:42:20|389.23|386.83|389.4|387|389.56|387.16|389.23|386.83|0
1630075350000|2021-08-27 14:42:30|389.73|387.33|389.73|387.33|389.89|387.49|389.73|387.33|0
1630075360000|2021-08-27 14:42:40|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1630075370000|2021-08-27 14:42:50|389.4|387|389.73|387.33|389.73|387.33|389.4|387|0
1630075380000|2021-08-27 14:43:00|389.64|387.24|389.56|387.16|389.73|387.33|389.4|387|0
1630075390000|2021-08-27 14:43:10|389.4|387|389.23|386.83|389.4|387|389.23|386.83|0
1630075400000|2021-08-27 14:43:20|389.4|387|389.4|387|389.56|387.16|389.4|387|0
1630075410000|2021-08-27 14:43:30|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1630075420000|2021-08-27 14:43:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1630075430000|2021-08-27 14:43:50|389.23|386.83|389.56|387.16|389.56|387.16|389.23|386.83|0
1630075440000|2021-08-27 14:44:00|389.4|387|389.56|387.16|389.56|387.16|389.4|387|0
1630075450000|2021-08-27 14:44:10|389.4|387|389.56|387.16|389.56|387.16|389.4|387|0
1630075460000|2021-08-27 14:44:20|389.4|387|389.4|387|389.4|387|389.4|387|0
1630075470000|2021-08-27 14:44:30|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1630075480000|2021-08-27 14:44:40|389.4|387|389.4|387|389.4|387|389.4|387|0
1630075490000|2021-08-27 14:44:50|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1630075500000|2021-08-27 14:45:00|389.4|387|389.56|387.16|389.56|387.16|389.4|387|0
1630075510000|2021-08-27 14:45:10|389.4|387|389.4|387|389.56|387.16|389.4|387|0
1630075520000|2021-08-27 14:45:20|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1630075530000|2021-08-27 14:45:30|389.73|387.33|389.89|387.49|389.89|387.49|389.73|387.33|0
1630075540000|2021-08-27 14:45:40|389.73|387.33|389.56|387.16|389.73|387.33|389.56|387.16|0
1630075550000|2021-08-27 14:45:50|389.73|387.33|389.56|387.16|389.73|387.33|389.56|387.16|0
1630075560000|2021-08-27 14:46:00|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1630075570000|2021-08-27 14:46:10|389.89|387.49|389.56|387.16|389.89|387.49|389.56|387.16|0
1630075600000|2021-08-27 14:46:40|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1630075610000|2021-08-27 14:46:50|389.56|387.16|390.22|387.82|390.22|387.82|389.56|387.16|0
1630075620000|2021-08-27 14:47:00|390.56|388.16|390.72|388.32|390.72|388.32|390.56|388.16|0
1630075630000|2021-08-27 14:47:10|390.89|388.49|390.72|388.32|390.89|388.49|390.72|388.32|0
1630075640000|2021-08-27 14:47:20|390.89|388.49|391.22|388.82|391.22|388.82|390.89|388.49|0
1630075650000|2021-08-27 14:47:30|391.06|388.66|391.22|388.82|391.22|388.82|391.06|388.66|0
1630075660000|2021-08-27 14:47:40|391.39|388.99|391.39|388.99|391.39|388.99|391.22|388.82|0
1630075670000|2021-08-27 14:47:50|391.22|388.82|391.22|388.82|391.22|388.82|391.22|388.82|0
1630075680000|2021-08-27 14:48:00|391.39|388.99|391.39|388.99|391.55|389.15|391.39|388.99|0
1630075690000|2021-08-27 14:48:10|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1630075700000|2021-08-27 14:48:20|391.39|388.99|391.55|389.15|391.55|389.15|391.39|388.99|0
1630075720000|2021-08-27 14:48:40|391.72|389.32|391.89|389.49|391.89|389.49|391.72|389.32|0
1630075730000|2021-08-27 14:48:50|392.05|389.65|392.22|389.82|392.22|389.82|392.05|389.65|0
1630075740000|2021-08-27 14:49:00|392.39|389.99|392.22|389.82|392.39|389.99|392.22|389.82|0
1630075750000|2021-08-27 14:49:10|392.39|389.99|392.22|389.82|392.39|389.99|392.22|389.82|0
1630075760000|2021-08-27 14:49:20|392.05|389.65|391.89|389.49|392.05|389.65|391.89|389.49|0
1630075770000|2021-08-27 14:49:30|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1630075780000|2021-08-27 14:49:40|391.89|389.49|392.05|389.65|392.05|389.65|391.89|389.49|0
1630075790000|2021-08-27 14:49:50|391.89|389.49|392.05|389.65|392.05|389.65|391.89|389.49|0
1630075800000|2021-08-27 14:50:00|392.3|389.9|392.39|389.99|392.39|389.99|392.22|389.82|0
1630075810000|2021-08-27 14:50:10|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1630075820000|2021-08-27 14:50:20|392.72|390.32|392.55|390.15|392.72|390.32|392.55|390.15|0
1630075830000|2021-08-27 14:50:30|392.72|390.32|392.72|390.32|392.88|390.48|392.72|390.32|0
1630075850000|2021-08-27 14:50:50|392.88|390.48|392.88|390.48|392.88|390.48|392.55|390.15|0
1630075860000|2021-08-27 14:51:00|392.72|390.32|392.72|390.32|392.72|390.32|392.55|390.15|0
1630075870000|2021-08-27 14:51:10|392.55|390.15|392.55|390.15|392.55|390.15|392.38|389.98|0
1630075880000|2021-08-27 14:51:20|392.38|389.98|392.22|389.82|392.38|389.98|392.22|389.82|0
1630075890000|2021-08-27 14:51:30|392.55|390.15|392.55|390.15|392.55|390.15|392.38|389.98|0
1630075900000|2021-08-27 14:51:40|392.38|389.98|392.38|389.98|392.55|390.15|392.38|389.98|0
1630075910000|2021-08-27 14:51:50|392.55|390.15|392.72|390.32|392.72|390.32|392.38|389.98|0
1630075930000|2021-08-27 14:52:10|392.88|390.48|393.05|390.65|393.05|390.65|392.88|390.48|0
1630075940000|2021-08-27 14:52:20|393.22|390.82|393.22|390.82|393.22|390.82|393.22|390.82|0
1630075950000|2021-08-27 14:52:30|393.05|390.65|393.22|390.82|393.22|390.82|393.05|390.65|0
1630075960000|2021-08-27 14:52:40|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1630075970000|2021-08-27 14:52:50|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1630075980000|2021-08-27 14:53:00|393.72|391.32|393.55|391.15|393.72|391.32|393.38|390.98|0
1630075990000|2021-08-27 14:53:10|393.38|390.98|393.55|391.15|393.55|391.15|393.38|390.98|0
1630076010000|2021-08-27 14:53:30|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1630076020000|2021-08-27 14:53:40|393.22|390.82|393.38|390.98|393.38|390.98|393.22|390.82|0
1630076030000|2021-08-27 14:53:50|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1630076040000|2021-08-27 14:54:00|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1630076050000|2021-08-27 14:54:10|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1630076060000|2021-08-27 14:54:20|393.72|391.32|393.55|391.15|393.72|391.32|393.55|391.15|0
1630076070000|2021-08-27 14:54:30|393.72|391.32|393.72|391.32|393.72|391.32|393.55|391.15|0
1630076100000|2021-08-27 14:55:00|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1630076110000|2021-08-27 14:55:10|393.72|391.32|393.88|391.48|393.88|391.48|393.72|391.32|0
1630076130000|2021-08-27 14:55:30|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1630076140000|2021-08-27 14:55:40|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1630076170000|2021-08-27 14:56:10|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1630076180000|2021-08-27 14:56:20|394.55|392.15|394.38|391.98|394.55|392.15|394.38|391.98|0
1630076190000|2021-08-27 14:56:30|394.46|392.06|394.55|392.15|394.55|392.15|394.38|391.98|0
1630076210000|2021-08-27 14:56:50|394.72|392.32|394.72|392.32|394.72|392.32|394.55|392.15|0
1630076220000|2021-08-27 14:57:00|394.88|392.48|394.72|392.32|394.88|392.48|394.55|392.15|0
1630076230000|2021-08-27 14:57:10|394.88|392.48|394.72|392.32|394.88|392.48|394.55|392.15|0
1630076240000|2021-08-27 14:57:20|394.88|392.48|394.72|392.32|394.88|392.48|394.72|392.32|0
1630076250000|2021-08-27 14:57:30|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1630076260000|2021-08-27 14:57:40|394.72|392.32|394.72|392.32|394.72|392.32|394.55|392.15|0
1630076270000|2021-08-27 14:57:50|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1630076280000|2021-08-27 14:58:00|394.72|392.32|395.05|392.65|395.05|392.65|394.72|392.32|0
1630076290000|2021-08-27 14:58:10|394.88|392.48|394.72|392.32|395.05|392.65|394.72|392.32|0
1630076300000|2021-08-27 14:58:20|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1630076310000|2021-08-27 14:58:30|394.72|392.32|394.55|392.15|394.72|392.32|394.55|392.15|0
1630076320000|2021-08-27 14:58:40|394.38|391.98|394.38|391.98|394.55|392.15|394.38|391.98|0
1630076330000|2021-08-27 14:58:50|394.22|391.82|394.05|391.65|394.22|391.82|394.05|391.65|0
1630076340000|2021-08-27 14:59:00|393.71|391.31|393.88|391.48|393.88|391.48|393.71|391.31|0
1630076350000|2021-08-27 14:59:10|394.05|391.65|394.05|391.65|394.05|391.65|393.88|391.48|0
1630076360000|2021-08-27 14:59:20|393.88|391.48|393.71|391.31|393.88|391.48|393.71|391.31|0
1630076370000|2021-08-27 14:59:30|393.55|391.15|393.38|390.98|393.55|391.15|393.38|390.98|0
1630076380000|2021-08-27 14:59:40|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1630076390000|2021-08-27 14:59:50|393.38|390.98|393.55|391.15|393.55|391.15|393.38|390.98|0
1630076400000|2021-08-27 15:00:00|393.88|391.48|393.88|391.48|394.05|391.65|393.71|391.31|0
1630076410000|2021-08-27 15:00:10|393.71|391.31|394.21|391.81|394.21|391.81|393.71|391.31|0
1630076420000|2021-08-27 15:00:20|394.05|391.65|393.88|391.48|394.21|391.81|393.88|391.48|0
1630076430000|2021-08-27 15:00:30|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1630076440000|2021-08-27 15:00:40|394.21|391.81|394.38|391.98|394.38|391.98|394.21|391.81|0
1630076450000|2021-08-27 15:00:50|394.55|392.15|394.55|392.15|394.72|392.32|394.55|392.15|0
1630076460000|2021-08-27 15:01:00|394.72|392.32|394.72|392.32|394.72|392.32|394.72|392.32|0
1630076470000|2021-08-27 15:01:10|394.55|392.15|394.72|392.32|394.72|392.32|394.55|392.15|0
1630076480000|2021-08-27 15:01:20|394.88|392.48|394.72|392.32|394.88|392.48|394.72|392.32|0
1630076490000|2021-08-27 15:01:30|394.38|391.98|394.21|391.81|394.38|391.98|394.21|391.81|0
1630076500000|2021-08-27 15:01:40|394.55|392.15|394.55|392.15|394.72|392.32|394.55|392.15|0
1630076510000|2021-08-27 15:01:50|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1630076520000|2021-08-27 15:02:00|394.38|391.98|394.63|392.23|394.63|392.23|394.38|391.98|0
1630076530000|2021-08-27 15:02:10|394.71|392.31|394.55|392.15|394.71|392.31|394.55|392.15|0
1630076540000|2021-08-27 15:02:20|394.38|391.98|394.55|392.15|394.55|392.15|394.38|391.98|0
1630076550000|2021-08-27 15:02:30|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1630076560000|2021-08-27 15:02:40|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1630076570000|2021-08-27 15:02:50|394.71|392.31|394.38|391.98|394.71|392.31|394.38|391.98|0
1630076580000|2021-08-27 15:03:00|394.55|392.15|394.71|392.31|394.71|392.31|394.55|392.15|0
1630076590000|2021-08-27 15:03:10|394.88|392.48|394.38|391.98|394.88|392.48|394.38|391.98|0
1630076610000|2021-08-27 15:03:30|394.55|392.15|394.21|391.81|394.55|392.15|394.21|391.81|0
1630076620000|2021-08-27 15:03:40|394.05|391.65|393.88|391.48|394.05|391.65|393.88|391.48|0
1630076630000|2021-08-27 15:03:50|393.96|391.56|394.05|391.65|394.05|391.65|393.96|391.56|0
1630076640000|2021-08-27 15:04:00|394.21|391.81|395.43|393.03|395.43|393.03|394.21|391.81|0
1630076650000|2021-08-27 15:04:10|395.26|392.86|394.93|392.53|395.26|392.86|394.93|392.53|0
1630076660000|2021-08-27 15:04:20|394.76|392.36|394.59|392.19|394.76|392.36|394.59|392.19|0
1630076670000|2021-08-27 15:04:30|394.76|392.36|394.76|392.36|394.76|392.36|394.59|392.19|0
1630076680000|2021-08-27 15:04:40|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1630076690000|2021-08-27 15:04:50|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1630076700000|2021-08-27 15:05:00|394.59|392.19|394.93|392.53|394.93|392.53|394.59|392.19|0
1630076710000|2021-08-27 15:05:10|394.76|392.36|394.59|392.19|394.76|392.36|394.59|392.19|0
1630076720000|2021-08-27 15:05:20|394.43|392.03|394.59|392.19|394.59|392.19|394.43|392.03|0
1630076730000|2021-08-27 15:05:30|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1630076740000|2021-08-27 15:05:40|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1630076750000|2021-08-27 15:05:50|394.76|392.36|395.09|392.69|395.09|392.69|394.76|392.36|0
1630076760000|2021-08-27 15:06:00|394.93|392.53|395.09|392.69|395.26|392.86|394.93|392.53|0
1630076770000|2021-08-27 15:06:10|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1630076780000|2021-08-27 15:06:20|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1630076790000|2021-08-27 15:06:30|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1630076800000|2021-08-27 15:06:40|395.43|393.03|395.26|392.86|395.43|393.03|395.26|392.86|0
1630076810000|2021-08-27 15:06:50|395.09|392.69|395.26|392.86|395.26|392.86|395.09|392.69|0
1630076820000|2021-08-27 15:07:00|395.09|392.69|395.26|392.86|395.26|392.86|395.09|392.69|0
1630076830000|2021-08-27 15:07:10|394.93|392.53|395.26|392.86|395.26|392.86|394.93|392.53|0
1630076840000|2021-08-27 15:07:20|395.43|393.03|395.43|393.03|395.43|393.03|395.43|393.03|0
1630076860000|2021-08-27 15:07:40|395.26|392.86|395.09|392.69|395.26|392.86|395.09|392.69|0
1630076870000|2021-08-27 15:07:50|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1630076880000|2021-08-27 15:08:00|395.09|392.69|395.26|392.86|395.26|392.86|395.09|392.69|0
1630076890000|2021-08-27 15:08:10|395.43|393.03|395.59|393.19|395.59|393.19|395.43|393.03|0
1630076900000|2021-08-27 15:08:20|395.43|393.03|395.43|393.03|395.59|393.19|395.43|393.03|0
1630076920000|2021-08-27 15:08:40|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1630076930000|2021-08-27 15:08:50|395.09|392.69|395.26|392.86|395.26|392.86|395.09|392.69|0
1630076950000|2021-08-27 15:09:10|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1630076960000|2021-08-27 15:09:20|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1630076970000|2021-08-27 15:09:30|395.09|392.69|395.09|392.69|395.26|392.86|395.09|392.69|0
1630076980000|2021-08-27 15:09:40|395.26|392.86|395.09|392.69|395.26|392.86|395.09|392.69|0
1630076990000|2021-08-27 15:09:50|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1630077000000|2021-08-27 15:10:00|394.76|392.36|394.59|392.19|394.76|392.36|394.59|392.19|0
1630077010000|2021-08-27 15:10:10|394.76|392.36|394.93|392.53|394.93|392.53|394.76|392.36|0
1630077020000|2021-08-27 15:10:20|394.76|392.36|394.76|392.36|394.93|392.53|394.76|392.36|0
1630077030000|2021-08-27 15:10:30|394.59|392.19|394.59|392.19|394.76|392.36|394.59|392.19|0
1630077040000|2021-08-27 15:10:40|394.76|392.36|394.93|392.53|394.93|392.53|394.76|392.36|0
1630077050000|2021-08-27 15:10:50|394.76|392.36|394.59|392.19|394.76|392.36|394.59|392.19|0
1630077060000|2021-08-27 15:11:00|394.76|392.36|394.26|391.86|394.76|392.36|394.26|391.86|0
1630077070000|2021-08-27 15:11:10|394.43|392.03|394.59|392.19|394.59|392.19|394.43|392.03|0
1630077080000|2021-08-27 15:11:20|394.76|392.36|395.09|392.69|395.09|392.69|394.76|392.36|0
1630077090000|2021-08-27 15:11:30|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1630077100000|2021-08-27 15:11:40|395|392.6|395|392.6|395|392.6|395|392.6|0
1630077110000|2021-08-27 15:11:50|394.92|392.52|395.09|392.69|395.09|392.69|394.76|392.36|0
1630077120000|2021-08-27 15:12:00|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1630077140000|2021-08-27 15:12:20|395.09|392.69|394.76|392.36|395.09|392.69|394.76|392.36|0
1630077160000|2021-08-27 15:12:40|394.59|392.19|394.92|392.52|394.92|392.52|394.59|392.19|0
1630077170000|2021-08-27 15:12:50|395.09|392.69|394.92|392.52|395.09|392.69|394.92|392.52|0
1630077180000|2021-08-27 15:13:00|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1630077190000|2021-08-27 15:13:10|394.92|392.52|395.09|392.69|395.09|392.69|394.76|392.36|0
1630077200000|2021-08-27 15:13:20|394.92|392.52|395.09|392.69|395.09|392.69|394.92|392.52|0
1630077210000|2021-08-27 15:13:30|395.26|392.86|394.92|392.52|395.26|392.86|394.92|392.52|0
1630077220000|2021-08-27 15:13:40|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1630077230000|2021-08-27 15:13:50|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1630077240000|2021-08-27 15:14:00|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1630077260000|2021-08-27 15:14:20|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1630077270000|2021-08-27 15:14:30|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1630077280000|2021-08-27 15:14:40|394.92|392.52|394.76|392.36|394.92|392.52|394.76|392.36|0
1630077290000|2021-08-27 15:14:50|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1630077300000|2021-08-27 15:15:00|394.76|392.36|394.76|392.36|394.92|392.52|394.76|392.36|0
1630077310000|2021-08-27 15:15:10|394.92|392.52|394.59|392.19|394.92|392.52|394.59|392.19|0
1630077320000|2021-08-27 15:15:20|394.76|392.36|394.92|392.52|394.92|392.52|394.76|392.36|0
1630077330000|2021-08-27 15:15:30|395.09|392.69|395.26|392.86|395.26|392.86|395.09|392.69|0
1630077340000|2021-08-27 15:15:40|395.09|392.69|395.26|392.86|395.26|392.86|395.09|392.69|0
1630077350000|2021-08-27 15:15:50|395.09|392.69|394.92|392.52|395.09|392.69|394.92|392.52|0
1630077360000|2021-08-27 15:16:00|394.59|392.19|394.42|392.02|394.76|392.36|394.42|392.02|0
1630077370000|2021-08-27 15:16:10|394.26|391.86|394.42|392.02|394.42|392.02|394.26|391.86|0
1630077380000|2021-08-27 15:16:20|394.26|391.86|394.26|391.86|394.26|391.86|394.26|391.86|0
1630077390000|2021-08-27 15:16:30|394.09|391.69|394.42|392.02|394.42|392.02|394.09|391.69|0
1630077400000|2021-08-27 15:16:40|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1630077410000|2021-08-27 15:16:50|394.76|392.36|394.59|392.19|394.76|392.36|394.59|392.19|0
1630077420000|2021-08-27 15:17:00|394.76|392.36|394.26|391.86|394.76|392.36|394.26|391.86|0
1630077430000|2021-08-27 15:17:10|393.92|391.52|393.76|391.36|393.92|391.52|393.76|391.36|0
1630077440000|2021-08-27 15:17:20|393.26|390.86|393.09|390.69|393.26|390.86|393.09|390.69|0
1630077460000|2021-08-27 15:17:40|393.26|390.86|393.09|390.69|393.26|390.86|393.09|390.69|0
1630077470000|2021-08-27 15:17:50|392.92|390.52|392.92|390.52|392.92|390.52|392.76|390.36|0
1630077480000|2021-08-27 15:18:00|393.26|390.86|393.26|390.86|393.26|390.86|393.09|390.69|0
1630077490000|2021-08-27 15:18:10|393.42|391.02|393.42|391.02|393.42|391.02|393.26|390.86|0
1630077500000|2021-08-27 15:18:20|393.59|391.19|393.59|391.19|393.76|391.36|393.59|391.19|0
1630077510000|2021-08-27 15:18:30|393.76|391.36|393.92|391.52|393.92|391.52|393.76|391.36|0
1630077520000|2021-08-27 15:18:40|394.09|391.69|394.26|391.86|394.26|391.86|394.09|391.69|0
1630077530000|2021-08-27 15:18:50|394.09|391.69|394.09|391.69|394.09|391.69|393.92|391.52|0
1630077540000|2021-08-27 15:19:00|394.26|391.86|394.26|391.86|394.26|391.86|394.26|391.86|0
1630077550000|2021-08-27 15:19:10|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1630077560000|2021-08-27 15:19:20|394.26|391.86|394.26|391.86|394.42|392.02|394.26|391.86|0
1630077570000|2021-08-27 15:19:30|394.09|391.69|393.92|391.52|394.09|391.69|393.92|391.52|0
1630077580000|2021-08-27 15:19:40|394.09|391.69|394.25|391.85|394.25|391.85|393.92|391.52|0
1630077590000|2021-08-27 15:19:50|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1630077600000|2021-08-27 15:20:00|394.25|391.85|394.25|391.85|394.42|392.02|394.25|391.85|0
1630077610000|2021-08-27 15:20:10|394.42|392.02|394.25|391.85|394.42|392.02|394.25|391.85|0
1630077620000|2021-08-27 15:20:20|394.09|391.69|394.42|392.02|394.42|392.02|394.09|391.69|0
1630077630000|2021-08-27 15:20:30|394.59|392.19|394.42|392.02|394.59|392.19|394.42|392.02|0
1630077640000|2021-08-27 15:20:40|394.59|392.19|394.42|392.02|394.59|392.19|394.42|392.02|0
1630077650000|2021-08-27 15:20:50|394.59|392.19|394.59|392.19|394.75|392.35|394.59|392.19|0
1630077660000|2021-08-27 15:21:00|394.42|392.02|394.25|391.85|394.42|392.02|394.25|391.85|0
1630077670000|2021-08-27 15:21:10|394.59|392.19|394.75|392.35|394.75|392.35|394.59|392.19|0
1630077680000|2021-08-27 15:21:20|394.59|392.19|394.75|392.35|394.75|392.35|394.59|392.19|0
1630077690000|2021-08-27 15:21:30|394.42|392.02|394.42|392.02|394.42|392.02|394.25|391.85|0
1630077700000|2021-08-27 15:21:40|394.09|391.69|394.09|391.69|394.09|391.69|393.92|391.52|0
1630077710000|2021-08-27 15:21:50|393.92|391.52|394.25|391.85|394.25|391.85|393.92|391.52|0
1630077720000|2021-08-27 15:22:00|394.42|392.02|394.59|392.19|394.59|392.19|394.42|392.02|0
1630077730000|2021-08-27 15:22:10|394.75|392.35|394.59|392.19|394.75|392.35|394.59|392.19|0
1630077740000|2021-08-27 15:22:20|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1630077750000|2021-08-27 15:22:30|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630077760000|2021-08-27 15:22:40|394.42|392.02|394.42|392.02|394.42|392.02|394.25|391.85|0
1630077770000|2021-08-27 15:22:50|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630077780000|2021-08-27 15:23:00|394.42|392.02|394.42|392.02|394.59|392.19|394.42|392.02|0
1630077790000|2021-08-27 15:23:10|394.25|391.85|394.42|392.02|394.42|392.02|394.25|391.85|0
1630077800000|2021-08-27 15:23:20|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630077810000|2021-08-27 15:23:30|394.09|391.69|394.25|391.85|394.25|391.85|394.09|391.69|0
1630077820000|2021-08-27 15:23:40|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1630077830000|2021-08-27 15:23:50|394.17|391.77|394.09|391.69|394.17|391.77|394.09|391.69|0
1630077840000|2021-08-27 15:24:00|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630077850000|2021-08-27 15:24:10|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1630077860000|2021-08-27 15:24:20|393.92|391.52|393.92|391.52|393.92|391.52|393.75|391.35|0
1630077880000|2021-08-27 15:24:40|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1630077900000|2021-08-27 15:25:00|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630077910000|2021-08-27 15:25:10|394.42|392.02|394.42|392.02|394.59|392.19|394.42|392.02|0
1630077920000|2021-08-27 15:25:20|394.25|391.85|394.25|391.85|394.42|392.02|394.25|391.85|0
1630077930000|2021-08-27 15:25:30|394.42|392.02|394.59|392.19|394.59|392.19|394.42|392.02|0
1630077940000|2021-08-27 15:25:40|394.75|392.35|394.59|392.19|394.75|392.35|394.59|392.19|0
1630077950000|2021-08-27 15:25:50|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1630077960000|2021-08-27 15:26:00|394.59|392.19|394.25|391.85|394.59|392.19|394.25|391.85|0
1630077970000|2021-08-27 15:26:10|393.92|391.52|394.09|391.69|394.09|391.69|393.92|391.52|0
1630077980000|2021-08-27 15:26:20|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630077990000|2021-08-27 15:26:30|394.09|391.69|393.92|391.52|394.09|391.69|393.92|391.52|0
1630078000000|2021-08-27 15:26:40|394|391.6|393.92|391.52|394.09|391.69|393.92|391.52|0
1630078020000|2021-08-27 15:27:00|393.59|391.19|393.25|390.85|393.59|391.19|393.25|390.85|0
1630078030000|2021-08-27 15:27:10|393.09|390.69|393.25|390.85|393.25|390.85|393.09|390.69|0
1630078040000|2021-08-27 15:27:20|393.09|390.69|392.92|390.52|393.09|390.69|392.92|390.52|0
1630078050000|2021-08-27 15:27:30|393.09|390.69|392.92|390.52|393.09|390.69|392.42|390.02|0
1630078060000|2021-08-27 15:27:40|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1630078070000|2021-08-27 15:27:50|393.09|390.69|393.09|390.69|393.25|390.85|393.09|390.69|0
1630078080000|2021-08-27 15:28:00|392.92|390.52|393.25|390.85|393.25|390.85|392.83|390.43|0
1630078090000|2021-08-27 15:28:10|393.42|391.02|393.25|390.85|393.42|391.02|393.25|390.85|0
1630078100000|2021-08-27 15:28:20|393.42|391.02|393.09|390.69|393.42|391.02|393.09|390.69|0
1630078110000|2021-08-27 15:28:30|392.92|390.52|393.25|390.85|393.25|390.85|392.92|390.52|0
1630078120000|2021-08-27 15:28:40|393.09|390.69|392.92|390.52|393.09|390.69|392.92|390.52|0
1630078130000|2021-08-27 15:28:50|392.83|390.43|392.75|390.35|392.83|390.43|392.75|390.35|0
1630078140000|2021-08-27 15:29:00|392.92|390.52|392.59|390.19|392.92|390.52|392.59|390.19|0
1630078150000|2021-08-27 15:29:10|392.75|390.35|392.59|390.19|392.75|390.35|392.59|390.19|0
1630078160000|2021-08-27 15:29:20|392.42|390.02|392.42|390.02|392.42|390.02|392.42|390.02|0
1630078170000|2021-08-27 15:29:30|392.59|390.19|392.42|390.02|392.59|390.19|392.42|390.02|0
1630078180000|2021-08-27 15:29:40|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1630078190000|2021-08-27 15:29:50|392.42|390.02|392.25|389.85|392.42|390.02|392.25|389.85|0
1630078200000|2021-08-27 15:30:00|392.42|390.02|392.42|390.02|392.42|390.02|392.42|390.02|0
1630078210000|2021-08-27 15:30:10|392.59|390.19|392.42|390.02|392.59|390.19|392.42|390.02|0
1630078220000|2021-08-27 15:30:20|392.59|390.19|392.92|390.52|392.92|390.52|392.59|390.19|0
1630078240000|2021-08-27 15:30:40|393.09|390.69|393.09|390.69|393.25|390.85|393.09|390.69|0
1630078250000|2021-08-27 15:30:50|393.25|390.85|393.09|390.69|393.25|390.85|393.09|390.69|0
1630078260000|2021-08-27 15:31:00|393.25|390.85|393.42|391.02|393.42|391.02|393.25|390.85|0
1630078270000|2021-08-27 15:31:10|393.25|390.85|393.42|391.02|393.42|391.02|393.25|390.85|0
1630078280000|2021-08-27 15:31:20|393.25|390.85|393.42|391.02|393.42|391.02|393.25|390.85|0
1630078290000|2021-08-27 15:31:30|393.58|391.18|393.42|391.02|393.58|391.18|393.42|391.02|0
1630078300000|2021-08-27 15:31:40|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1630078310000|2021-08-27 15:31:50|393.09|390.69|393.25|390.85|393.25|390.85|393.09|390.69|0
1630078320000|2021-08-27 15:32:00|393.08|390.68|393.08|390.68|393.08|390.68|392.92|390.52|0
1630078330000|2021-08-27 15:32:10|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1630078340000|2021-08-27 15:32:20|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1630078350000|2021-08-27 15:32:30|392.92|390.52|392.92|390.52|393.08|390.68|392.92|390.52|0
1630078360000|2021-08-27 15:32:40|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1630078370000|2021-08-27 15:32:50|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1630078380000|2021-08-27 15:33:00|393.42|391.02|393.58|391.18|393.58|391.18|393.42|391.02|0
1630078390000|2021-08-27 15:33:10|393.42|391.02|393.58|391.18|393.58|391.18|393.42|391.02|0
1630078400000|2021-08-27 15:33:20|393.75|391.35|393.58|391.18|393.75|391.35|393.58|391.18|0
1630078420000|2021-08-27 15:33:40|393.75|391.35|393.75|391.35|393.92|391.52|393.75|391.35|0
1630078430000|2021-08-27 15:33:50|393.92|391.52|393.92|391.52|393.92|391.52|393.75|391.35|0
1630078440000|2021-08-27 15:34:00|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1630078450000|2021-08-27 15:34:10|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630078460000|2021-08-27 15:34:20|394.08|391.68|394.08|391.68|394.25|391.85|394.08|391.68|0
1630078470000|2021-08-27 15:34:30|394.25|391.85|394.42|392.02|394.42|392.02|394.25|391.85|0
1630078480000|2021-08-27 15:34:40|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630078490000|2021-08-27 15:34:50|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1630078500000|2021-08-27 15:35:00|394.25|391.85|394.08|391.68|394.25|391.85|394.08|391.68|0
1630078510000|2021-08-27 15:35:10|394.25|391.85|394.58|392.18|394.58|392.18|394.25|391.85|0
1630078530000|2021-08-27 15:35:30|394.41|392.01|394.25|391.85|394.41|392.01|394.25|391.85|0
1630078540000|2021-08-27 15:35:40|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1630078550000|2021-08-27 15:35:50|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1630078560000|2021-08-27 15:36:00|394.41|392.01|394.58|392.18|394.58|392.18|394.41|392.01|0
1630078570000|2021-08-27 15:36:10|394.41|392.01|394.25|391.85|394.41|392.01|394.25|391.85|0
1630078580000|2021-08-27 15:36:20|394.08|391.68|394.16|391.76|394.25|391.85|394.08|391.68|0
1630078590000|2021-08-27 15:36:30|394.25|391.85|394.08|391.68|394.25|391.85|394.08|391.68|0
1630078600000|2021-08-27 15:36:40|394.25|391.85|393.91|391.51|394.25|391.85|393.91|391.51|0
1630078610000|2021-08-27 15:36:50|394.08|391.68|393.58|391.18|394.08|391.68|393.58|391.18|0
1630078620000|2021-08-27 15:37:00|393.75|391.35|393.75|391.35|393.91|391.51|393.75|391.35|0
1630078630000|2021-08-27 15:37:10|393.58|391.18|393.58|391.18|393.75|391.35|393.58|391.18|0
1630078640000|2021-08-27 15:37:20|393.91|391.51|393.91|391.51|394.08|391.68|393.91|391.51|0
1630078650000|2021-08-27 15:37:30|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1630078660000|2021-08-27 15:37:40|393.91|391.51|394.08|391.68|394.08|391.68|393.91|391.51|0
1630078670000|2021-08-27 15:37:50|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630078680000|2021-08-27 15:38:00|394.41|392.01|394.58|392.18|394.58|392.18|394.41|392.01|0
1630078690000|2021-08-27 15:38:10|394.41|392.01|394.25|391.85|394.41|392.01|394.25|391.85|0
1630078700000|2021-08-27 15:38:20|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1630078710000|2021-08-27 15:38:30|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1630078720000|2021-08-27 15:38:40|394.08|391.68|394.25|391.85|394.25|391.85|394.08|391.68|0
1630078730000|2021-08-27 15:38:50|394.41|392.01|394.41|392.01|394.41|392.01|394.25|391.85|0
1630078740000|2021-08-27 15:39:00|394.25|391.85|394.58|392.18|394.58|392.18|394.25|391.85|0
1630078760000|2021-08-27 15:39:20|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1630078770000|2021-08-27 15:39:30|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1630078780000|2021-08-27 15:39:40|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1630078790000|2021-08-27 15:39:50|394.58|392.18|394.91|392.51|394.91|392.51|394.58|392.18|0
1630078800000|2021-08-27 15:40:00|394.75|392.35|394.75|392.35|394.91|392.51|394.75|392.35|0
1630078820000|2021-08-27 15:40:20|394.91|392.51|394.91|392.51|395.08|392.68|394.91|392.51|0
1630078850000|2021-08-27 15:40:50|394.75|392.35|395.08|392.68|395.08|392.68|394.75|392.35|0
1630078860000|2021-08-27 15:41:00|394.91|392.51|394.75|392.35|394.91|392.51|394.75|392.35|0
1630078890000|2021-08-27 15:41:30|394.58|392.18|394.91|392.51|394.91|392.51|394.58|392.18|0
1630078900000|2021-08-27 15:41:40|394.75|392.35|394.91|392.51|394.91|392.51|394.75|392.35|0
1630078910000|2021-08-27 15:41:50|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1630078920000|2021-08-27 15:42:00|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1630078930000|2021-08-27 15:42:10|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1630078940000|2021-08-27 15:42:20|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1630078950000|2021-08-27 15:42:30|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1630078960000|2021-08-27 15:42:40|395.25|392.85|395.25|392.85|395.25|392.85|395.25|392.85|0
1630078980000|2021-08-27 15:43:00|395.41|393.01|395.58|393.18|395.58|393.18|395.41|393.01|0
1630078990000|2021-08-27 15:43:10|395.41|393.01|395.24|392.84|395.41|393.01|395.24|392.84|0
1630079010000|2021-08-27 15:43:30|395.41|393.01|395.41|393.01|395.41|393.01|395.41|393.01|0
1630079020000|2021-08-27 15:43:40|395.58|393.18|395.41|393.01|395.58|393.18|395.41|393.01|0
1630079030000|2021-08-27 15:43:50|395.58|393.18|395.41|393.01|395.58|393.18|395.41|393.01|0
1630079040000|2021-08-27 15:44:00|395.58|393.18|395.58|393.18|395.58|393.18|395.41|393.01|0
1630079060000|2021-08-27 15:44:20|395.41|393.01|395.58|393.18|395.58|393.18|395.41|393.01|0
1630079080000|2021-08-27 15:44:40|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1630079120000|2021-08-27 15:45:20|395.58|393.18|395.74|393.34|395.74|393.34|395.58|393.18|0
1630079130000|2021-08-27 15:45:30|395.58|393.18|395.58|393.18|395.74|393.34|395.58|393.18|0
1630079140000|2021-08-27 15:45:40|395.74|393.34|395.58|393.18|395.74|393.34|395.58|393.18|0
1630079150000|2021-08-27 15:45:50|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1630079160000|2021-08-27 15:46:00|395.91|393.51|395.91|393.51|395.91|393.51|395.91|393.51|0
1630079170000|2021-08-27 15:46:10|396.08|393.68|396.24|393.84|396.24|393.84|396.08|393.68|0
1630079180000|2021-08-27 15:46:20|396.58|394.18|396.58|394.18|396.58|394.18|396.58|394.18|0
1630079190000|2021-08-27 15:46:30|396.41|394.01|396.41|394.01|396.41|394.01|396.24|393.84|0
1630079200000|2021-08-27 15:46:40|396.24|393.84|396.41|394.01|396.41|394.01|396.24|393.84|0
1630079210000|2021-08-27 15:46:50|396.58|394.18|396.41|394.01|396.58|394.18|396.41|394.01|0
1630079220000|2021-08-27 15:47:00|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1630079260000|2021-08-27 15:47:40|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1630079270000|2021-08-27 15:47:50|395.99|393.59|396.08|393.68|396.08|393.68|395.99|393.59|0
1630079280000|2021-08-27 15:48:00|395.91|393.51|395.91|393.51|395.91|393.51|395.91|393.51|0
1630079290000|2021-08-27 15:48:10|396.08|393.68|395.91|393.51|396.08|393.68|395.91|393.51|0
1630079310000|2021-08-27 15:48:30|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1630079320000|2021-08-27 15:48:40|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1630079330000|2021-08-27 15:48:50|395.41|393.01|395.58|393.18|395.58|393.18|395.41|393.01|0
1630079340000|2021-08-27 15:49:00|395.41|393.01|395.41|393.01|395.41|393.01|395.41|393.01|0
1630079350000|2021-08-27 15:49:10|395.58|393.18|395.41|393.01|395.58|393.18|395.41|393.01|0
1630079360000|2021-08-27 15:49:20|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1630079370000|2021-08-27 15:49:30|395.41|393.01|395.41|393.01|395.41|393.01|395.41|393.01|0
1630079380000|2021-08-27 15:49:40|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1630079390000|2021-08-27 15:49:50|395.41|393.01|395.58|393.18|395.58|393.18|395.41|393.01|0
1630079400000|2021-08-27 15:50:00|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1630079410000|2021-08-27 15:50:10|395.58|393.18|395.41|393.01|395.58|393.18|395.41|393.01|0
1630079420000|2021-08-27 15:50:20|395.58|393.18|395.41|393.01|395.58|393.18|395.41|393.01|0
1630079430000|2021-08-27 15:50:30|395.24|392.84|395.24|392.84|395.24|392.84|395.08|392.68|0
1630079440000|2021-08-27 15:50:40|395.41|393.01|395.24|392.84|395.41|393.01|395.24|392.84|0
1630079460000|2021-08-27 15:51:00|395.41|393.01|395.41|393.01|395.41|393.01|395.41|393.01|0
1630079480000|2021-08-27 15:51:20|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1630079510000|2021-08-27 15:51:50|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1630079530000|2021-08-27 15:52:10|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1630079540000|2021-08-27 15:52:20|394.74|392.34|394.74|392.34|394.74|392.34|394.74|392.34|0
1630079550000|2021-08-27 15:52:30|394.91|392.51|394.74|392.34|394.91|392.51|394.74|392.34|0
1630079560000|2021-08-27 15:52:40|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1630079570000|2021-08-27 15:52:50|394.74|392.34|394.91|392.51|394.91|392.51|394.74|392.34|0
1630079580000|2021-08-27 15:53:00|395.07|392.67|394.74|392.34|395.07|392.67|394.74|392.34|0
1630079600000|2021-08-27 15:53:20|394.91|392.51|394.91|392.51|394.91|392.51|394.74|392.34|0
1630079610000|2021-08-27 15:53:30|395.07|392.67|394.91|392.51|395.07|392.67|394.91|392.51|0
1630079630000|2021-08-27 15:53:50|394.74|392.34|394.74|392.34|394.74|392.34|394.74|392.34|0
1630079640000|2021-08-27 15:54:00|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1630079650000|2021-08-27 15:54:10|395.07|392.67|394.91|392.51|395.07|392.67|394.91|392.51|0
1630079660000|2021-08-27 15:54:20|394.74|392.34|394.91|392.51|394.91|392.51|394.74|392.34|0
1630079670000|2021-08-27 15:54:30|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1630079680000|2021-08-27 15:54:40|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1630079690000|2021-08-27 15:54:50|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1630079700000|2021-08-27 15:55:00|394.91|392.51|395.07|392.67|395.07|392.67|394.91|392.51|0
1630079730000|2021-08-27 15:55:30|394.91|392.51|395.07|392.67|395.07|392.67|394.91|392.51|0
1630079740000|2021-08-27 15:55:40|394.91|392.51|395.24|392.84|395.24|392.84|394.91|392.51|0
1630079750000|2021-08-27 15:55:50|395.41|393.01|395.41|393.01|395.41|393.01|395.41|393.01|0
1630079760000|2021-08-27 15:56:00|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1630079770000|2021-08-27 15:56:10|395.41|393.01|395.57|393.17|395.57|393.17|395.41|393.01|0
1630079780000|2021-08-27 15:56:20|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1630079790000|2021-08-27 15:56:30|395.91|393.51|395.91|393.51|395.91|393.51|395.91|393.51|0
1630079800000|2021-08-27 15:56:40|395.74|393.34|395.91|393.51|395.91|393.51|395.74|393.34|0
1630079810000|2021-08-27 15:56:50|395.74|393.34|395.91|393.51|395.91|393.51|395.74|393.34|0
1630079820000|2021-08-27 15:57:00|395.82|393.42|395.91|393.51|395.91|393.51|395.74|393.34|0
1630079830000|2021-08-27 15:57:10|396.07|393.67|396.24|393.84|396.24|393.84|395.91|393.51|0
1630079840000|2021-08-27 15:57:20|396.07|393.67|396.24|393.84|396.24|393.84|396.07|393.67|0
1630079850000|2021-08-27 15:57:30|396.07|393.67|396.24|393.84|396.24|393.84|396.07|393.67|0
1630079860000|2021-08-27 15:57:40|396.07|393.67|396.24|393.84|396.24|393.84|396.07|393.67|0
1630079870000|2021-08-27 15:57:50|396.41|394.01|396.07|393.67|396.41|394.01|396.07|393.67|0
1630079880000|2021-08-27 15:58:00|396.24|393.84|396.07|393.67|396.24|393.84|396.07|393.67|0
1630079890000|2021-08-27 15:58:10|396.24|393.84|396.24|393.84|396.24|393.84|396.07|393.67|0
1630079910000|2021-08-27 15:58:30|396.41|394.01|396.24|393.84|396.41|394.01|396.24|393.84|0
1630079920000|2021-08-27 15:58:40|396.41|394.01|396.57|394.17|396.57|394.17|396.41|394.01|0
1630079930000|2021-08-27 15:58:50|396.74|394.34|396.74|394.34|396.74|394.34|396.74|394.34|0
1630079940000|2021-08-27 15:59:00|396.91|394.51|396.91|394.51|397.07|394.67|396.91|394.51|0
1630079950000|2021-08-27 15:59:10|396.74|394.34|396.74|394.34|396.74|394.34|396.74|394.34|0
1630079960000|2021-08-27 15:59:20|396.57|394.17|396.57|394.17|396.74|394.34|396.57|394.17|0
1630079970000|2021-08-27 15:59:30|396.74|394.34|396.57|394.17|396.74|394.34|396.57|394.17|0
1630079990000|2021-08-27 15:59:50|396.41|394.01|396.41|394.01|396.57|394.17|396.41|394.01|0
1630080000000|2021-08-27 16:00:00|396.74|394.34|396.74|394.34|396.74|394.34|396.57|394.17|0
1630080010000|2021-08-27 16:00:10|396.91|394.51|396.91|394.51|396.91|394.51|396.91|394.51|0
1630080020000|2021-08-27 16:00:20|396.74|394.34|396.74|394.34|396.74|394.34|396.74|394.34|0
1630080030000|2021-08-27 16:00:30|396.57|394.17|396.57|394.17|396.57|394.17|396.57|394.17|0
1630080040000|2021-08-27 16:00:40|396.41|394.01|396.57|394.17|396.57|394.17|396.41|394.01|0
1630080050000|2021-08-27 16:00:50|396.49|394.09|396.41|394.01|396.49|394.09|396.41|394.01|0
1630080060000|2021-08-27 16:01:00|396.57|394.17|396.57|394.17|396.57|394.17|396.41|394.01|0
1630080070000|2021-08-27 16:01:10|396.41|394.01|396.41|394.01|396.41|394.01|396.41|394.01|0
1630080080000|2021-08-27 16:01:20|396.24|393.84|396.41|394.01|396.41|394.01|396.24|393.84|0
1630080100000|2021-08-27 16:01:40|396.57|394.17|396.41|394.01|396.57|394.17|396.41|394.01|0
1630080130000|2021-08-27 16:02:10|396.4|394|396.4|394|396.4|394|396.4|394|0
1630080140000|2021-08-27 16:02:20|396.57|394.17|396.74|394.34|396.74|394.34|396.57|394.17|0
1630080150000|2021-08-27 16:02:30|396.57|394.17|396.57|394.17|396.57|394.17|396.57|394.17|0
1630080160000|2021-08-27 16:02:40|396.4|394|396.24|393.84|396.4|394|396.24|393.84|0
1630080170000|2021-08-27 16:02:50|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080180000|2021-08-27 16:03:00|396.24|393.84|396.07|393.67|396.24|393.84|396.07|393.67|0
1630080190000|2021-08-27 16:03:10|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080210000|2021-08-27 16:03:30|396.07|393.67|395.9|393.5|396.07|393.67|395.9|393.5|0
1630080230000|2021-08-27 16:03:50|395.74|393.34|395.74|393.34|395.9|393.5|395.74|393.34|0
1630080250000|2021-08-27 16:04:10|395.9|393.5|395.74|393.34|395.9|393.5|395.74|393.34|0
1630080260000|2021-08-27 16:04:20|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080270000|2021-08-27 16:04:30|395.74|393.34|395.9|393.5|395.9|393.5|395.74|393.34|0
1630080280000|2021-08-27 16:04:40|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1630080290000|2021-08-27 16:04:50|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1630080300000|2021-08-27 16:05:00|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1630080310000|2021-08-27 16:05:10|395.57|393.17|395.74|393.34|395.74|393.34|395.57|393.17|0
1630080320000|2021-08-27 16:05:20|395.9|393.5|395.9|393.5|395.9|393.5|395.74|393.34|0
1630080340000|2021-08-27 16:05:40|396.07|393.67|396.24|393.84|396.24|393.84|396.07|393.67|0
1630080350000|2021-08-27 16:05:50|396.07|393.67|396.24|393.84|396.24|393.84|396.07|393.67|0
1630080370000|2021-08-27 16:06:10|396.15|393.75|396.24|393.84|396.24|393.84|396.15|393.75|0
1630080380000|2021-08-27 16:06:20|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080390000|2021-08-27 16:06:30|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1630080400000|2021-08-27 16:06:40|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080420000|2021-08-27 16:07:00|396.24|393.84|396.24|393.84|396.4|394|396.24|393.84|0
1630080430000|2021-08-27 16:07:10|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080440000|2021-08-27 16:07:20|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080460000|2021-08-27 16:07:40|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1630080470000|2021-08-27 16:07:50|395.9|393.5|395.74|393.34|395.9|393.5|395.74|393.34|0
1630080480000|2021-08-27 16:08:00|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1630080490000|2021-08-27 16:08:10|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1630080500000|2021-08-27 16:08:20|395.73|393.33|395.9|393.5|395.9|393.5|395.73|393.33|0
1630080510000|2021-08-27 16:08:30|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1630080540000|2021-08-27 16:09:00|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080580000|2021-08-27 16:09:40|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1630080590000|2021-08-27 16:09:50|395.9|393.5|395.9|393.5|395.9|393.5|395.73|393.33|0
1630080610000|2021-08-27 16:10:10|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1630080620000|2021-08-27 16:10:20|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080630000|2021-08-27 16:10:30|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080660000|2021-08-27 16:11:00|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080670000|2021-08-27 16:11:10|395.73|393.33|395.9|393.5|395.9|393.5|395.73|393.33|0
1630080690000|2021-08-27 16:11:30|395.73|393.33|395.57|393.17|395.73|393.33|395.57|393.17|0
1630080710000|2021-08-27 16:11:50|395.73|393.33|395.73|393.33|395.73|393.33|395.57|393.17|0
1630080720000|2021-08-27 16:12:00|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1630080730000|2021-08-27 16:12:10|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1630080750000|2021-08-27 16:12:30|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080760000|2021-08-27 16:12:40|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080780000|2021-08-27 16:13:00|396.23|393.83|396.07|393.67|396.23|393.83|396.07|393.67|0
1630080800000|2021-08-27 16:13:20|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080830000|2021-08-27 16:13:50|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080850000|2021-08-27 16:14:10|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080860000|2021-08-27 16:14:20|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080880000|2021-08-27 16:14:40|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630080900000|2021-08-27 16:15:00|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080920000|2021-08-27 16:15:20|396.23|393.83|396.23|393.83|396.23|393.83|396.23|393.83|0
1630080940000|2021-08-27 16:15:40|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1630080970000|2021-08-27 16:16:10|395.9|393.5|395.9|393.5|395.9|393.5|395.73|393.33|0
1630080980000|2021-08-27 16:16:20|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1630081000000|2021-08-27 16:16:40|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630081020000|2021-08-27 16:17:00|395.73|393.33|395.56|393.16|395.73|393.33|395.56|393.16|0
1630081030000|2021-08-27 16:17:10|395.64|393.24|395.56|393.16|395.73|393.33|395.56|393.16|0
1630081050000|2021-08-27 16:17:30|395.73|393.33|395.9|393.5|395.9|393.5|395.73|393.33|0
1630081060000|2021-08-27 16:17:40|395.73|393.33|395.73|393.33|395.9|393.5|395.73|393.33|0
1630081090000|2021-08-27 16:18:10|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1630081100000|2021-08-27 16:18:20|395.4|393|395.4|393|395.4|393|395.4|393|0
1630081120000|2021-08-27 16:18:40|395.23|392.83|395.23|392.83|395.23|392.83|395.23|392.83|0
1630081130000|2021-08-27 16:18:50|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1630081140000|2021-08-27 16:19:00|395.23|392.83|395.4|393|395.4|393|395.23|392.83|0
1630081160000|2021-08-27 16:19:20|395.23|392.83|395.23|392.83|395.4|393|395.23|392.83|0
1630081170000|2021-08-27 16:19:30|395.4|393|395.23|392.83|395.4|393|395.23|392.83|0
1630081180000|2021-08-27 16:19:40|395.4|393|395.4|393|395.4|393|395.4|393|0
1630081190000|2021-08-27 16:19:50|395.56|393.16|395.4|393|395.56|393.16|395.4|393|0
1630081200000|2021-08-27 16:20:00|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1630081210000|2021-08-27 16:20:10|395.4|393|395.4|393|395.4|393|395.4|393|0
1630081220000|2021-08-27 16:20:20|395.23|392.83|395.23|392.83|395.23|392.83|395.23|392.83|0
1630081230000|2021-08-27 16:20:30|395.4|393|395.23|392.83|395.4|393|395.23|392.83|0
1630081250000|2021-08-27 16:20:50|395.4|393|395.4|393|395.4|393|395.23|392.83|0
1630081260000|2021-08-27 16:21:00|395.23|392.83|395.4|393|395.56|393.16|395.23|392.83|0
1630081270000|2021-08-27 16:21:10|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1630081290000|2021-08-27 16:21:30|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1630081300000|2021-08-27 16:21:40|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1630081320000|2021-08-27 16:22:00|395.73|393.33|395.73|393.33|395.73|393.33|395.56|393.16|0
1630081350000|2021-08-27 16:22:30|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1630081380000|2021-08-27 16:23:00|396.06|393.66|396.06|393.66|396.06|393.66|396.06|393.66|0
1630081400000|2021-08-27 16:23:20|396.23|393.83|396.06|393.66|396.23|393.83|396.06|393.66|0
1630081430000|2021-08-27 16:23:50|396.23|393.83|396.23|393.83|396.23|393.83|396.23|393.83|0
1630081450000|2021-08-27 16:24:10|396.4|394|396.23|393.83|396.4|394|396.23|393.83|0
1630081460000|2021-08-27 16:24:20|396.4|394|396.4|394|396.4|394|396.4|394|0
1630081470000|2021-08-27 16:24:30|396.56|394.16|396.4|394|396.56|394.16|396.4|394|0
1630081480000|2021-08-27 16:24:40|396.56|394.16|396.56|394.16|396.56|394.16|396.56|394.16|0
1630081500000|2021-08-27 16:25:00|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1630081510000|2021-08-27 16:25:10|396.56|394.16|396.56|394.16|396.73|394.33|396.56|394.16|0
1630081520000|2021-08-27 16:25:20|396.73|394.33|396.56|394.16|396.73|394.33|396.56|394.16|0
1630081530000|2021-08-27 16:25:30|396.4|394|396.4|394|396.4|394|396.4|394|0
1630081560000|2021-08-27 16:26:00|396.23|393.83|396.4|394|396.4|394|396.23|393.83|0
1630081570000|2021-08-27 16:26:10|396.56|394.16|396.56|394.16|396.56|394.16|396.56|394.16|0
1630081580000|2021-08-27 16:26:20|396.39|393.99|396.56|394.16|396.56|394.16|396.39|393.99|0
1630081590000|2021-08-27 16:26:30|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1630081630000|2021-08-27 16:27:10|396.56|394.16|396.56|394.16|396.56|394.16|396.56|394.16|0
1630081640000|2021-08-27 16:27:20|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1630081670000|2021-08-27 16:27:50|396.56|394.16|396.73|394.33|396.73|394.33|396.56|394.16|0
1630081680000|2021-08-27 16:28:00|396.9|394.5|396.73|394.33|396.9|394.5|396.73|394.33|0
1630081700000|2021-08-27 16:28:20|396.9|394.5|396.73|394.33|396.9|394.5|396.73|394.33|0
1630081710000|2021-08-27 16:28:30|396.9|394.5|396.9|394.5|396.9|394.5|396.9|394.5|0
1630081720000|2021-08-27 16:28:40|396.89|394.49|396.89|394.49|396.89|394.49|396.89|394.49|0
1630081730000|2021-08-27 16:28:50|396.73|394.33|396.89|394.49|396.89|394.49|396.73|394.33|0
1630081740000|2021-08-27 16:29:00|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1630081770000|2021-08-27 16:29:30|397.23|394.83|397.06|394.66|397.23|394.83|397.06|394.66|0
1630081790000|2021-08-27 16:29:50|396.89|394.49|396.89|394.49|396.89|394.49|396.89|394.49|0
1630081800000|2021-08-27 16:30:00|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1630081810000|2021-08-27 16:30:10|396.89|394.49|396.89|394.49|396.89|394.49|396.89|394.49|0
1630081820000|2021-08-27 16:30:20|396.73|394.33|396.73|394.33|396.89|394.49|396.73|394.33|0
1630081830000|2021-08-27 16:30:30|396.89|394.49|396.89|394.49|396.89|394.49|396.89|394.49|0
1630081850000|2021-08-27 16:30:50|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1630081860000|2021-08-27 16:31:00|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1630081880000|2021-08-27 16:31:20|397.4|395|397.4|395|397.4|395|397.23|394.83|0
1630081910000|2021-08-27 16:31:50|397.23|394.83|397.4|395|397.4|395|397.23|394.83|0
1630081920000|2021-08-27 16:32:00|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1630081930000|2021-08-27 16:32:10|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1630081940000|2021-08-27 16:32:20|397.39|394.99|397.23|394.83|397.39|394.99|397.23|394.83|0
1630081950000|2021-08-27 16:32:30|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1630081970000|2021-08-27 16:32:50|397.56|395.16|397.56|395.16|397.56|395.16|397.56|395.16|0
1630081980000|2021-08-27 16:33:00|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1630082010000|2021-08-27 16:33:30|397.9|395.5|397.9|395.5|397.9|395.5|397.9|395.5|0
1630082020000|2021-08-27 16:33:40|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1630082060000|2021-08-27 16:34:20|397.56|395.16|397.56|395.16|397.56|395.16|397.56|395.16|0
1630082070000|2021-08-27 16:34:30|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1630082090000|2021-08-27 16:34:50|397.56|395.16|397.73|395.33|397.73|395.33|397.56|395.16|0
1630082100000|2021-08-27 16:35:00|397.56|395.16|397.73|395.33|397.73|395.33|397.56|395.16|0
1630082110000|2021-08-27 16:35:10|397.56|395.16|397.39|394.99|397.56|395.16|397.39|394.99|0
1630082120000|2021-08-27 16:35:20|397.56|395.16|397.56|395.16|397.56|395.16|397.56|395.16|0
1630082130000|2021-08-27 16:35:30|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1630082160000|2021-08-27 16:36:00|397.56|395.16|397.73|395.33|397.73|395.33|397.56|395.16|0
1630082170000|2021-08-27 16:36:10|397.56|395.16|397.56|395.16|397.56|395.16|397.56|395.16|0
1630082180000|2021-08-27 16:36:20|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1630082210000|2021-08-27 16:36:50|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1630082220000|2021-08-27 16:37:00|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1630082230000|2021-08-27 16:37:10|397.23|394.83|397.39|394.99|397.39|394.99|397.23|394.83|0
1630082270000|2021-08-27 16:37:50|397.56|395.16|397.56|395.16|397.56|395.16|397.56|395.16|0
1630082300000|2021-08-27 16:38:20|397.73|395.33|397.56|395.16|397.73|395.33|397.56|395.16|0
1630082310000|2021-08-27 16:38:30|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1630082350000|2021-08-27 16:39:10|397.89|395.49|397.73|395.33|397.89|395.49|397.73|395.33|0
1630082370000|2021-08-27 16:39:30|397.56|395.16|397.56|395.16|397.56|395.16|397.56|395.16|0
1630082400000|2021-08-27 16:40:00|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1630082410000|2021-08-27 16:40:10|397.56|395.16|397.56|395.16|397.56|395.16|397.56|395.16|0
1630082430000|2021-08-27 16:40:30|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1630082480000|2021-08-27 16:41:20|397.56|395.16|397.22|394.82|397.56|395.16|397.22|394.82|0
1630082490000|2021-08-27 16:41:30|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1630082520000|2021-08-27 16:42:00|397.22|394.82|397.22|394.82|397.22|394.82|397.22|394.82|0
1630082550000|2021-08-27 16:42:30|397.06|394.66|397.22|394.82|397.22|394.82|397.06|394.66|0
1630082570000|2021-08-27 16:42:50|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1630082580000|2021-08-27 16:43:00|397.22|394.82|397.22|394.82|397.22|394.82|397.22|394.82|0
1630082590000|2021-08-27 16:43:10|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1630082610000|2021-08-27 16:43:30|397.22|394.82|397.22|394.82|397.22|394.82|397.22|394.82|0
1630082620000|2021-08-27 16:43:40|397.06|394.66|397.06|394.66|397.22|394.82|397.06|394.66|0
1630082640000|2021-08-27 16:44:00|397.22|394.82|397.06|394.66|397.22|394.82|397.06|394.66|0
1630082650000|2021-08-27 16:44:10|396.89|394.49|396.89|394.49|396.89|394.49|396.89|394.49|0
1630082680000|2021-08-27 16:44:40|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1630082710000|2021-08-27 16:45:10|396.55|394.15|396.39|393.99|396.55|394.15|396.39|393.99|0
1630082720000|2021-08-27 16:45:20|396.55|394.15|396.55|394.15|396.72|394.32|396.55|394.15|0
1630082730000|2021-08-27 16:45:30|396.72|394.32|396.89|394.49|396.89|394.49|396.72|394.32|0
1630082740000|2021-08-27 16:45:40|397.06|394.66|397.05|394.65|397.06|394.66|397.05|394.65|0
1630082750000|2021-08-27 16:45:50|396.89|394.49|397.05|394.65|397.05|394.65|396.89|394.49|0
1630082770000|2021-08-27 16:46:10|396.89|394.49|397.05|394.65|397.05|394.65|396.89|394.49|0
1630082780000|2021-08-27 16:46:20|396.89|394.49|396.89|394.49|397.05|394.65|396.89|394.49|0
1630082800000|2021-08-27 16:46:40|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1630082820000|2021-08-27 16:47:00|397.22|394.82|397.22|394.82|397.22|394.82|397.22|394.82|0
1630082830000|2021-08-27 16:47:10|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1630082910000|2021-08-27 16:48:30|396.89|394.49|396.89|394.49|396.89|394.49|396.89|394.49|0
1630082920000|2021-08-27 16:48:40|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1630082940000|2021-08-27 16:49:00|396.89|394.49|396.89|394.49|397.05|394.65|396.89|394.49|0
1630082960000|2021-08-27 16:49:20|396.72|394.32|396.89|394.49|396.89|394.49|396.72|394.32|0
1630082990000|2021-08-27 16:49:50|397.05|394.65|397.05|394.65|397.05|394.65|396.89|394.49|0
1630083010000|2021-08-27 16:50:10|397.22|394.82|397.22|394.82|397.22|394.82|397.22|394.82|0
1630083040000|2021-08-27 16:50:40|397.39|394.99|397.39|394.99|397.55|395.15|397.39|394.99|0
1630083080000|2021-08-27 16:51:20|397.22|394.82|397.05|394.65|397.22|394.82|397.05|394.65|0
1630083110000|2021-08-27 16:51:50|397.22|394.82|397.05|394.65|397.22|394.82|397.05|394.65|0
1630083120000|2021-08-27 16:52:00|396.89|394.49|397.05|394.65|397.05|394.65|396.89|394.49|0
1630083160000|2021-08-27 16:52:40|396.88|394.48|396.88|394.48|396.88|394.48|396.88|394.48|0
1630083200000|2021-08-27 16:53:20|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1630083220000|2021-08-27 16:53:40|397.22|394.82|397.22|394.82|397.22|394.82|397.22|394.82|0
1630083240000|2021-08-27 16:54:00|397.39|394.99|397.22|394.82|397.39|394.99|397.22|394.82|0
1630083250000|2021-08-27 16:54:10|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1630083260000|2021-08-27 16:54:20|397.22|394.82|397.39|394.99|397.39|394.99|397.22|394.82|0
1630083280000|2021-08-27 16:54:40|397.55|395.15|397.55|395.15|397.55|395.15|397.55|395.15|0
1630083300000|2021-08-27 16:55:00|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1630083320000|2021-08-27 16:55:20|397.89|395.49|397.89|395.49|397.89|395.49|397.89|395.49|0
1630083330000|2021-08-27 16:55:30|398.05|395.65|397.89|395.49|398.05|395.65|397.89|395.49|0
1630083350000|2021-08-27 16:55:50|397.72|395.32|397.89|395.49|397.89|395.49|397.72|395.32|0
1630083360000|2021-08-27 16:56:00|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1630083370000|2021-08-27 16:56:10|397.55|395.15|397.72|395.32|397.72|395.32|397.55|395.15|0
1630083390000|2021-08-27 16:56:30|397.55|395.15|397.55|395.15|397.55|395.15|397.55|395.15|0
1630083400000|2021-08-27 16:56:40|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1630083440000|2021-08-27 16:57:20|397.55|395.15|397.55|395.15|397.55|395.15|397.55|395.15|0
1630083470000|2021-08-27 16:57:50|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1630083490000|2021-08-27 16:58:10|397.89|395.49|397.89|395.49|397.89|395.49|397.89|395.49|0
1630083500000|2021-08-27 16:58:20|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1630083530000|2021-08-27 16:58:50|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1630083550000|2021-08-27 16:59:10|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1630083580000|2021-08-27 16:59:40|398.22|395.82|398.39|395.99|398.39|395.99|398.22|395.82|0
1630083610000|2021-08-27 17:00:10|398.22|395.82|398.22|395.82|398.3|395.9|398.22|395.82|0
1630083620000|2021-08-27 17:00:20|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1630083640000|2021-08-27 17:00:40|398.22|395.82|398.39|395.99|398.39|395.99|398.22|395.82|0
1630083650000|2021-08-27 17:00:50|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1630083690000|2021-08-27 17:01:30|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1630083710000|2021-08-27 17:01:50|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1630083730000|2021-08-27 17:02:10|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1630083740000|2021-08-27 17:02:20|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630083770000|2021-08-27 17:02:50|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1630083780000|2021-08-27 17:03:00|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1630083790000|2021-08-27 17:03:10|398.39|395.99|398.55|396.15|398.55|396.15|398.39|395.99|0
1630083800000|2021-08-27 17:03:20|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1630083810000|2021-08-27 17:03:30|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1630083830000|2021-08-27 17:03:50|398.39|395.99|398.55|396.15|398.55|396.15|398.39|395.99|0
1630083840000|2021-08-27 17:04:00|398.72|396.32|398.55|396.15|398.72|396.32|398.55|396.15|0
1630083900000|2021-08-27 17:05:00|398.89|396.49|398.72|396.32|398.89|396.49|398.72|396.32|0
1630083920000|2021-08-27 17:05:20|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630083930000|2021-08-27 17:05:30|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1630083950000|2021-08-27 17:05:50|398.55|396.15|398.72|396.32|398.72|396.32|398.55|396.15|0
1630083960000|2021-08-27 17:06:00|398.89|396.49|398.72|396.32|398.89|396.49|398.72|396.32|0
1630083980000|2021-08-27 17:06:20|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630084000000|2021-08-27 17:06:40|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630084010000|2021-08-27 17:06:50|399.22|396.82|399.05|396.65|399.22|396.82|399.05|396.65|0
1630084050000|2021-08-27 17:07:30|398.89|396.49|399.05|396.65|399.05|396.65|398.89|396.49|0
1630084110000|2021-08-27 17:08:30|398.89|396.49|399.05|396.65|399.05|396.65|398.89|396.49|0
1630084150000|2021-08-27 17:09:10|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1630084160000|2021-08-27 17:09:20|399.05|396.65|399.05|396.65|399.13|396.73|399.05|396.65|0
1630084290000|2021-08-27 17:11:30|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1630084300000|2021-08-27 17:11:40|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1630084310000|2021-08-27 17:11:50|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1630084340000|2021-08-27 17:12:20|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630084380000|2021-08-27 17:13:00|399.22|396.82|399.05|396.65|399.22|396.82|399.05|396.65|0
1630084390000|2021-08-27 17:13:10|399.22|396.82|399.22|396.82|399.22|396.82|399.05|396.65|0
1630084400000|2021-08-27 17:13:20|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630084410000|2021-08-27 17:13:30|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1630084420000|2021-08-27 17:13:40|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630084440000|2021-08-27 17:14:00|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1630084450000|2021-08-27 17:14:10|399.39|396.99|399.22|396.82|399.39|396.99|399.22|396.82|0
1630084470000|2021-08-27 17:14:30|399.05|396.65|398.88|396.48|399.05|396.65|398.88|396.48|0
1630084490000|2021-08-27 17:14:50|399.05|396.65|399.05|396.65|399.05|396.65|398.88|396.48|0
1630084540000|2021-08-27 17:15:40|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1630084560000|2021-08-27 17:16:00|399.05|396.65|398.88|396.48|399.05|396.65|398.88|396.48|0
1630084610000|2021-08-27 17:16:50|398.96|396.56|398.88|396.48|398.96|396.56|398.88|396.48|0
1630084650000|2021-08-27 17:17:30|398.71|396.31|398.71|396.31|398.71|396.31|398.71|396.31|0
1630084660000|2021-08-27 17:17:40|398.88|396.48|398.55|396.15|398.88|396.48|398.55|396.15|0
1630084670000|2021-08-27 17:17:50|398.71|396.31|398.71|396.31|398.71|396.31|398.71|396.31|0
1630084700000|2021-08-27 17:18:20|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1630084730000|2021-08-27 17:18:50|398.71|396.31|398.71|396.31|398.71|396.31|398.71|396.31|0
1630084740000|2021-08-27 17:19:00|398.88|396.48|398.71|396.31|398.88|396.48|398.71|396.31|0
1630084790000|2021-08-27 17:19:50|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1630084800000|2021-08-27 17:20:00|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630084830000|2021-08-27 17:20:30|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1630084850000|2021-08-27 17:20:50|399.38|396.98|399.22|396.82|399.38|396.98|399.22|396.82|0
1630084860000|2021-08-27 17:21:00|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1630084900000|2021-08-27 17:21:40|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1630084910000|2021-08-27 17:21:50|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1630084960000|2021-08-27 17:22:40|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1630084970000|2021-08-27 17:22:50|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1630084980000|2021-08-27 17:23:00|399.8|397.4|399.72|397.32|399.89|397.49|399.72|397.32|0
1630085000000|2021-08-27 17:23:20|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1630085010000|2021-08-27 17:23:30|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085020000|2021-08-27 17:23:40|400.05|397.65|399.88|397.48|400.05|397.65|399.88|397.48|0
1630085030000|2021-08-27 17:23:50|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1630085040000|2021-08-27 17:24:00|399.88|397.48|400.05|397.65|400.05|397.65|399.88|397.48|0
1630085050000|2021-08-27 17:24:10|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085110000|2021-08-27 17:25:10|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1630085140000|2021-08-27 17:25:40|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085160000|2021-08-27 17:26:00|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1630085190000|2021-08-27 17:26:30|399.88|397.48|399.88|397.48|399.88|397.48|399.72|397.32|0
1630085210000|2021-08-27 17:26:50|399.72|397.32|399.88|397.48|399.88|397.48|399.72|397.32|0
1630085260000|2021-08-27 17:27:40|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1630085280000|2021-08-27 17:28:00|399.88|397.48|399.72|397.32|399.88|397.48|399.72|397.32|0
1630085290000|2021-08-27 17:28:10|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085300000|2021-08-27 17:28:20|399.72|397.32|399.72|397.32|399.88|397.48|399.72|397.32|0
1630085310000|2021-08-27 17:28:30|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085320000|2021-08-27 17:28:40|399.8|397.4|399.72|397.32|399.8|397.4|399.72|397.32|0
1630085330000|2021-08-27 17:28:50|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1630085360000|2021-08-27 17:29:20|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1630085400000|2021-08-27 17:30:00|399.55|397.15|399.38|396.98|399.55|397.15|399.38|396.98|0
1630085420000|2021-08-27 17:30:20|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1630085430000|2021-08-27 17:30:30|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1630085450000|2021-08-27 17:30:50|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1630085460000|2021-08-27 17:31:00|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1630085480000|2021-08-27 17:31:20|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1630085500000|2021-08-27 17:31:40|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1630085510000|2021-08-27 17:31:50|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085530000|2021-08-27 17:32:10|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1630085540000|2021-08-27 17:32:20|399.88|397.48|400.05|397.65|400.05|397.65|399.88|397.48|0
1630085570000|2021-08-27 17:32:50|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085580000|2021-08-27 17:33:00|399.96|397.56|400.05|397.65|400.05|397.65|399.88|397.48|0
1630085590000|2021-08-27 17:33:10|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085640000|2021-08-27 17:34:00|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1630085670000|2021-08-27 17:34:30|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085740000|2021-08-27 17:35:40|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1630085760000|2021-08-27 17:36:00|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630085770000|2021-08-27 17:36:10|400.05|397.65|400.22|397.82|400.22|397.82|400.05|397.65|0
1630085790000|2021-08-27 17:36:30|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1630085830000|2021-08-27 17:37:10|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1630085880000|2021-08-27 17:38:00|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085890000|2021-08-27 17:38:10|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1630085940000|2021-08-27 17:39:00|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1630085980000|2021-08-27 17:39:40|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1630085990000|2021-08-27 17:39:50|399.96|397.56|399.88|397.48|399.96|397.56|399.88|397.48|0
1630086050000|2021-08-27 17:40:50|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1630086060000|2021-08-27 17:41:00|399.54|397.14|399.54|397.14|399.54|397.14|399.54|397.14|0
1630086080000|2021-08-27 17:41:20|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1630086090000|2021-08-27 17:41:30|399.54|397.14|399.54|397.14|399.54|397.14|399.54|397.14|0
1630086130000|2021-08-27 17:42:10|399.37|396.97|399.37|396.97|399.37|396.97|399.37|396.97|0
1630086150000|2021-08-27 17:42:30|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1630086190000|2021-08-27 17:43:10|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1630086220000|2021-08-27 17:43:40|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1630086230000|2021-08-27 17:43:50|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1630086240000|2021-08-27 17:44:00|399.21|396.81|399.37|396.97|399.37|396.97|399.21|396.81|0
1630086270000|2021-08-27 17:44:30|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1630086290000|2021-08-27 17:44:50|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1630086340000|2021-08-27 17:45:40|398.87|396.47|399.04|396.64|399.04|396.64|398.87|396.47|0
1630086350000|2021-08-27 17:45:50|398.87|396.47|399.04|396.64|399.04|396.64|398.87|396.47|0
1630086390000|2021-08-27 17:46:30|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1630086430000|2021-08-27 17:47:10|399.37|396.97|399.2|396.8|399.37|396.97|399.2|396.8|0
1630086440000|2021-08-27 17:47:20|399.37|396.97|399.37|396.97|399.37|396.97|399.37|396.97|0
1630086560000|2021-08-27 17:49:20|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1630086590000|2021-08-27 17:49:50|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1630086600000|2021-08-27 17:50:00|398.87|396.47|399.04|396.64|399.04|396.64|398.87|396.47|0
1630086620000|2021-08-27 17:50:20|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1630086630000|2021-08-27 17:50:30|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1630086640000|2021-08-27 17:50:40|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1630086650000|2021-08-27 17:50:50|398.7|396.3|398.87|396.47|398.87|396.47|398.7|396.3|0
1630086660000|2021-08-27 17:51:00|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1630086680000|2021-08-27 17:51:20|398.87|396.47|398.7|396.3|398.87|396.47|398.7|396.3|0
1630086730000|2021-08-27 17:52:10|398.87|396.47|399.03|396.63|399.03|396.63|398.87|396.47|0
1630086750000|2021-08-27 17:52:30|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1630086760000|2021-08-27 17:52:40|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1630086800000|2021-08-27 17:53:20|399.2|396.8|399.03|396.63|399.2|396.8|399.03|396.63|0
1630086840000|2021-08-27 17:54:00|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1630086850000|2021-08-27 17:54:10|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1630086940000|2021-08-27 17:55:40|399.2|396.8|399.03|396.63|399.2|396.8|399.03|396.63|0
1630087000000|2021-08-27 17:56:40|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1630087020000|2021-08-27 17:57:00|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1630087080000|2021-08-27 17:58:00|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1630087120000|2021-08-27 17:58:40|399.37|396.97|399.37|396.97|399.37|396.97|399.37|396.97|0
1630087140000|2021-08-27 17:59:00|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1630087190000|2021-08-27 17:59:50|399.37|396.97|399.37|396.97|399.37|396.97|399.37|396.97|0
1630087200000|2021-08-27 18:00:00|399.53|397.13|399.37|396.97|399.53|397.13|399.37|396.97|0
1630087210000|2021-08-27 18:00:10|399.53|397.13|399.37|396.97|399.53|397.13|399.37|396.97|0
1630087220000|2021-08-27 18:00:20|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1630087230000|2021-08-27 18:00:30|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1630087240000|2021-08-27 18:00:40|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1630087250000|2021-08-27 18:00:50|398.86|396.46|398.86|396.46|398.86|396.46|398.86|396.46|0
1630087260000|2021-08-27 18:01:00|399.03|396.63|398.7|396.3|399.03|396.63|398.7|396.3|0
1630087320000|2021-08-27 18:02:00|398.53|396.13|398.53|396.13|398.53|396.13|398.53|396.13|0
1630087330000|2021-08-27 18:02:10|398.36|395.96|398.53|396.13|398.53|396.13|398.36|395.96|0
1630087350000|2021-08-27 18:02:30|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1630087380000|2021-08-27 18:03:00|398.19|395.79|398.19|395.79|398.19|395.79|398.19|395.79|0
1630087390000|2021-08-27 18:03:10|398.36|395.96|398.36|395.96|398.36|395.96|398.19|395.79|0
1630087410000|2021-08-27 18:03:30|398.19|395.79|398.19|395.79|398.19|395.79|398.19|395.79|0
1630087430000|2021-08-27 18:03:50|398.03|395.63|398.19|395.79|398.19|395.79|398.03|395.63|0
1630087440000|2021-08-27 18:04:00|398.03|395.63|398.03|395.63|398.03|395.63|398.03|395.63|0
1630087450000|2021-08-27 18:04:10|397.86|395.46|397.69|395.29|397.86|395.46|397.69|395.29|0
1630087460000|2021-08-27 18:04:20|397.86|395.46|397.86|395.46|397.86|395.46|397.86|395.46|0
1630087470000|2021-08-27 18:04:30|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1630087500000|2021-08-27 18:05:00|397.86|395.46|398.03|395.63|398.03|395.63|397.86|395.46|0
1630087510000|2021-08-27 18:05:10|397.86|395.46|397.86|395.46|397.86|395.46|397.86|395.46|0
1630087530000|2021-08-27 18:05:30|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1630087540000|2021-08-27 18:05:40|397.52|395.12|397.52|395.12|397.52|395.12|397.52|395.12|0
1630087570000|2021-08-27 18:06:10|397.19|394.79|397.36|394.96|397.36|394.96|397.19|394.79|0
1630087610000|2021-08-27 18:06:50|397.52|395.12|397.36|394.96|397.52|395.12|397.36|394.96|0
1630087650000|2021-08-27 18:07:30|397.52|395.12|397.36|394.96|397.52|395.12|397.36|394.96|0
1630087670000|2021-08-27 18:07:50|397.19|394.79|397.35|394.95|397.35|394.95|397.19|394.79|0
1630087680000|2021-08-27 18:08:00|397.52|395.12|397.52|395.12|397.69|395.29|397.52|395.12|0
1630087690000|2021-08-27 18:08:10|397.69|395.29|397.69|395.29|397.69|395.29|397.52|395.12|0
1630087700000|2021-08-27 18:08:20|397.52|395.12|397.52|395.12|397.52|395.12|397.52|395.12|0
1630087710000|2021-08-27 18:08:30|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1630087720000|2021-08-27 18:08:40|397.52|395.12|397.52|395.12|397.52|395.12|397.52|395.12|0
1630087740000|2021-08-27 18:09:00|397.35|394.95|397.35|394.95|397.35|394.95|397.35|394.95|0
1630087750000|2021-08-27 18:09:10|397.52|395.12|397.52|395.12|397.52|395.12|397.52|395.12|0
1630087770000|2021-08-27 18:09:30|397.35|394.95|397.52|395.12|397.52|395.12|397.35|394.95|0
1630087800000|2021-08-27 18:10:00|397.35|394.95|397.35|394.95|397.35|394.95|397.35|394.95|0
1630087810000|2021-08-27 18:10:10|397.52|395.12|397.52|395.12|397.52|395.12|397.52|395.12|0
1630087830000|2021-08-27 18:10:30|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1630087840000|2021-08-27 18:10:40|397.86|395.46|398.02|395.62|398.02|395.62|397.86|395.46|0
1630087850000|2021-08-27 18:10:50|397.86|395.46|397.86|395.46|397.86|395.46|397.86|395.46|0
1630087860000|2021-08-27 18:11:00|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1630087870000|2021-08-27 18:11:10|397.86|395.46|397.86|395.46|397.86|395.46|397.86|395.46|0
1630087880000|2021-08-27 18:11:20|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1630087890000|2021-08-27 18:11:30|398.19|395.79|398.19|395.79|398.19|395.79|398.19|395.79|0
1630087900000|2021-08-27 18:11:40|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1630087910000|2021-08-27 18:11:50|397.85|395.45|397.85|395.45|397.85|395.45|397.85|395.45|0
1630087940000|2021-08-27 18:12:20|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1630087960000|2021-08-27 18:12:40|398.19|395.79|398.19|395.79|398.19|395.79|398.19|395.79|0
1630087970000|2021-08-27 18:12:50|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1630087980000|2021-08-27 18:13:00|397.85|395.45|398.02|395.62|398.02|395.62|397.85|395.45|0
1630087990000|2021-08-27 18:13:10|397.85|395.45|397.85|395.45|397.85|395.45|397.85|395.45|0
1630088020000|2021-08-27 18:13:40|397.93|395.53|397.85|395.45|397.93|395.53|397.85|395.45|0
1630088080000|2021-08-27 18:14:40|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1630088100000|2021-08-27 18:15:00|397.85|395.45|397.85|395.45|397.85|395.45|397.85|395.45|0
1630088110000|2021-08-27 18:15:10|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1630088130000|2021-08-27 18:15:30|397.85|395.45|397.85|395.45|397.85|395.45|397.85|395.45|0
1630088140000|2021-08-27 18:15:40|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1630088150000|2021-08-27 18:15:50|397.52|395.12|397.69|395.29|397.69|395.29|397.52|395.12|0
1630088180000|2021-08-27 18:16:20|397.52|395.12|397.35|394.95|397.52|395.12|397.35|394.95|0
1630088190000|2021-08-27 18:16:30|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1630088200000|2021-08-27 18:16:40|397.35|394.95|397.35|394.95|397.35|394.95|397.35|394.95|0
1630088230000|2021-08-27 18:17:10|397.52|395.12|397.52|395.12|397.52|395.12|397.52|395.12|0
1630088290000|2021-08-27 18:18:10|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1630088310000|2021-08-27 18:18:30|397.52|395.12|397.52|395.12|397.52|395.12|397.52|395.12|0
1630088330000|2021-08-27 18:18:50|397.35|394.95|397.52|395.12|397.52|395.12|397.35|394.95|0
1630088350000|2021-08-27 18:19:10|398.8|396.4|398.8|396.4|398.8|396.4|398.8|396.4|0
1630088360000|2021-08-27 18:19:20|398.63|396.23|398.8|396.4|398.8|396.4|398.63|396.23|0
1630088380000|2021-08-27 18:19:40|398.97|396.57|398.97|396.57|398.97|396.57|398.97|396.57|0
1630088390000|2021-08-27 18:19:50|399.13|396.73|399.13|396.73|399.13|396.73|399.13|396.73|0
1630088400000|2021-08-27 18:20:00|399.3|396.9|398.09|395.69|399.3|396.9|398.09|395.69|0
1630088420000|2021-08-27 18:20:20|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1630088430000|2021-08-27 18:20:30|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1630088440000|2021-08-27 18:20:40|398.25|395.85|398.09|395.69|398.25|395.85|398.09|395.69|0
1630088470000|2021-08-27 18:21:10|397.92|395.52|397.75|395.35|397.92|395.52|397.75|395.35|0
1630088490000|2021-08-27 18:21:30|397.92|395.52|397.75|395.35|397.92|395.52|397.75|395.35|0
1630088500000|2021-08-27 18:21:40|397.92|395.52|397.92|395.52|397.92|395.52|397.92|395.52|0
1630088540000|2021-08-27 18:22:20|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1630088550000|2021-08-27 18:22:30|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1630088560000|2021-08-27 18:22:40|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1630088600000|2021-08-27 18:23:20|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1630088610000|2021-08-27 18:23:30|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1630088670000|2021-08-27 18:24:30|397.92|395.52|397.92|395.52|397.92|395.52|397.92|395.52|0
1630088700000|2021-08-27 18:25:00|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1630088710000|2021-08-27 18:25:10|397.92|395.52|397.92|395.52|397.92|395.52|397.75|395.35|0
1630088720000|2021-08-27 18:25:20|398.08|395.68|397.92|395.52|398.08|395.68|397.92|395.52|0
1630088730000|2021-08-27 18:25:30|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1630088740000|2021-08-27 18:25:40|397.92|395.52|397.92|395.52|397.92|395.52|397.92|395.52|0
1630088760000|2021-08-27 18:26:00|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1630088770000|2021-08-27 18:26:10|397.92|395.52|397.92|395.52|397.92|395.52|397.92|395.52|0
1630088790000|2021-08-27 18:26:30|398|395.6|398.08|395.68|398.08|395.68|398|395.6|0
1630088840000|2021-08-27 18:27:20|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1630088860000|2021-08-27 18:27:40|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1630088870000|2021-08-27 18:27:50|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1630088890000|2021-08-27 18:28:10|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1630088910000|2021-08-27 18:28:30|398.59|396.19|398.59|396.19|398.59|396.19|398.59|396.19|0
1630088960000|2021-08-27 18:29:20|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630088990000|2021-08-27 18:29:50|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1630089000000|2021-08-27 18:30:00|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630089040000|2021-08-27 18:30:40|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1630089060000|2021-08-27 18:31:00|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630089070000|2021-08-27 18:31:10|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1630089100000|2021-08-27 18:31:40|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1630089120000|2021-08-27 18:32:00|398.75|396.35|398.92|396.52|398.92|396.52|398.75|396.35|0
1630089130000|2021-08-27 18:32:10|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1630089140000|2021-08-27 18:32:20|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630089160000|2021-08-27 18:32:40|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1630089170000|2021-08-27 18:32:50|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630089180000|2021-08-27 18:33:00|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1630089220000|2021-08-27 18:33:40|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1630089230000|2021-08-27 18:33:50|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1630089250000|2021-08-27 18:34:10|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1630089280000|2021-08-27 18:34:40|398.75|396.35|398.92|396.52|398.92|396.52|398.75|396.35|0
1630089300000|2021-08-27 18:35:00|399.09|396.69|398.92|396.52|399.09|396.69|398.92|396.52|0
1630089310000|2021-08-27 18:35:10|399.08|396.68|399.08|396.68|399.08|396.68|399.08|396.68|0
1630089330000|2021-08-27 18:35:30|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1630089360000|2021-08-27 18:36:00|399.08|396.68|399.08|396.68|399.08|396.68|399.08|396.68|0
1630089370000|2021-08-27 18:36:10|399.16|396.76|399.25|396.85|399.25|396.85|399.16|396.76|0
1630089390000|2021-08-27 18:36:30|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1630089400000|2021-08-27 18:36:40|399.25|396.85|399.42|397.02|399.42|397.02|399.25|396.85|0
1630089420000|2021-08-27 18:37:00|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1630089460000|2021-08-27 18:37:40|399.08|396.68|399.08|396.68|399.08|396.68|399.08|396.68|0
1630089500000|2021-08-27 18:38:20|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1630089510000|2021-08-27 18:38:30|399.08|396.68|399.08|396.68|399.08|396.68|399.08|396.68|0
1630089520000|2021-08-27 18:38:40|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1630089590000|2021-08-27 18:39:50|398.58|396.18|398.58|396.18|398.75|396.35|398.58|396.18|0
1630089600000|2021-08-27 18:40:00|398.75|396.35|398.92|396.52|398.92|396.52|398.75|396.35|0
1630089660000|2021-08-27 18:41:00|398.75|396.35|398.91|396.51|398.92|396.52|398.75|396.35|0
1630089670000|2021-08-27 18:41:10|398.75|396.35|398.58|396.18|398.75|396.35|398.58|396.18|0
1630089690000|2021-08-27 18:41:30|398.41|396.01|398.58|396.18|398.58|396.18|398.41|396.01|0
1630089700000|2021-08-27 18:41:40|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630089710000|2021-08-27 18:41:50|398.25|395.85|398.24|395.84|398.25|395.85|398.24|395.84|0
1630089780000|2021-08-27 18:43:00|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630089790000|2021-08-27 18:43:10|398.58|396.18|398.75|396.35|398.75|396.35|398.58|396.18|0
1630089860000|2021-08-27 18:44:20|398.91|396.51|398.91|396.51|398.91|396.51|398.75|396.35|0
1630089870000|2021-08-27 18:44:30|398.75|396.35|398.75|396.35|398.91|396.51|398.75|396.35|0
1630089880000|2021-08-27 18:44:40|398.91|396.51|398.75|396.35|398.91|396.51|398.75|396.35|0
1630089910000|2021-08-27 18:45:10|398.58|396.18|398.58|396.18|398.75|396.35|398.58|396.18|0
1630089920000|2021-08-27 18:45:20|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630089930000|2021-08-27 18:45:30|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1630089940000|2021-08-27 18:45:40|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630089960000|2021-08-27 18:46:00|398.75|396.35|398.58|396.18|398.91|396.51|398.58|396.18|0
1630089970000|2021-08-27 18:46:10|398.41|396.01|398.24|395.84|398.41|396.01|398.24|395.84|0
1630089980000|2021-08-27 18:46:20|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090000000|2021-08-27 18:46:40|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1630090030000|2021-08-27 18:47:10|398.41|396.01|398.24|395.84|398.41|396.01|398.24|395.84|0
1630090050000|2021-08-27 18:47:30|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1630090080000|2021-08-27 18:48:00|397.91|395.51|397.91|395.51|398.08|395.68|397.91|395.51|0
1630090090000|2021-08-27 18:48:10|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1630090100000|2021-08-27 18:48:20|398.07|395.67|398.24|395.84|398.24|395.84|398.07|395.67|0
1630090120000|2021-08-27 18:48:40|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090140000|2021-08-27 18:49:00|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630090150000|2021-08-27 18:49:10|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090200000|2021-08-27 18:50:00|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630090220000|2021-08-27 18:50:20|398.74|396.34|398.58|396.18|398.74|396.34|398.58|396.18|0
1630090230000|2021-08-27 18:50:30|398.41|396.01|398.58|396.18|398.58|396.18|398.41|396.01|0
1630090240000|2021-08-27 18:50:40|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090250000|2021-08-27 18:50:50|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630090270000|2021-08-27 18:51:10|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090290000|2021-08-27 18:51:30|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630090300000|2021-08-27 18:51:40|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090310000|2021-08-27 18:51:50|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1630090320000|2021-08-27 18:52:00|398.74|396.34|398.58|396.18|398.74|396.34|398.58|396.18|0
1630090330000|2021-08-27 18:52:10|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090370000|2021-08-27 18:52:50|398.58|396.18|398.58|396.18|398.58|396.18|398.41|396.01|0
1630090390000|2021-08-27 18:53:10|398.74|396.34|398.58|396.18|398.74|396.34|398.58|396.18|0
1630090400000|2021-08-27 18:53:20|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090410000|2021-08-27 18:53:30|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1630090430000|2021-08-27 18:53:50|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090450000|2021-08-27 18:54:10|398.57|396.17|398.24|395.84|398.57|396.17|398.24|395.84|0
1630090490000|2021-08-27 18:54:50|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090500000|2021-08-27 18:55:00|398.24|395.84|398.41|396.01|398.41|396.01|398.24|395.84|0
1630090520000|2021-08-27 18:55:20|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1630090540000|2021-08-27 18:55:40|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1630090550000|2021-08-27 18:55:50|398.91|396.51|398.74|396.34|398.91|396.51|398.74|396.34|0
1630090560000|2021-08-27 18:56:00|398.91|396.51|398.74|396.34|398.91|396.51|398.74|396.34|0
1630090570000|2021-08-27 18:56:10|398.57|396.17|398.57|396.17|398.74|396.34|398.57|396.17|0
1630090580000|2021-08-27 18:56:20|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1630090590000|2021-08-27 18:56:30|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1630090600000|2021-08-27 18:56:40|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1630090650000|2021-08-27 18:57:30|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1630090670000|2021-08-27 18:57:50|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1630090680000|2021-08-27 18:58:00|398.49|396.09|398.57|396.17|398.57|396.17|398.49|396.09|0
1630090750000|2021-08-27 18:59:10|398.74|396.34|398.57|396.17|398.74|396.34|398.57|396.17|0
1630090760000|2021-08-27 18:59:20|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1630090770000|2021-08-27 18:59:30|398.57|396.17|398.57|396.17|398.65|396.25|398.57|396.17|0
1630090780000|2021-08-27 18:59:40|398.4|396|398.4|396|398.4|396|398.4|396|0
1630090830000|2021-08-27 19:00:30|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1630090840000|2021-08-27 19:00:40|398.74|396.34|398.57|396.17|398.74|396.34|398.57|396.17|0
1630090850000|2021-08-27 19:00:50|398.74|396.34|398.91|396.51|398.91|396.51|398.74|396.34|0
1630090870000|2021-08-27 19:01:10|399.07|396.67|399.07|396.67|399.07|396.67|398.91|396.51|0
1630090880000|2021-08-27 19:01:20|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1630090910000|2021-08-27 19:01:50|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1630090920000|2021-08-27 19:02:00|398.91|396.51|398.74|396.34|398.91|396.51|398.74|396.34|0
1630090930000|2021-08-27 19:02:10|398.91|396.51|398.74|396.34|398.91|396.51|398.74|396.34|0
1630090940000|2021-08-27 19:02:20|398.57|396.17|398.57|396.17|398.74|396.34|398.57|396.17|0
1630090950000|2021-08-27 19:02:30|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1630090960000|2021-08-27 19:02:40|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1630090970000|2021-08-27 19:02:50|398.74|396.34|398.57|396.17|398.74|396.34|398.57|396.17|0
1630090990000|2021-08-27 19:03:10|398.74|396.34|398.57|396.17|398.74|396.34|398.57|396.17|0
1630091000000|2021-08-27 19:03:20|398.4|396|398.4|396|398.4|396|398.4|396|0
1630091030000|2021-08-27 19:03:50|398.57|396.17|398.74|396.34|398.74|396.34|398.57|396.17|0
1630091050000|2021-08-27 19:04:10|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1630091060000|2021-08-27 19:04:20|398.82|396.42|399.07|396.67|399.07|396.67|398.74|396.34|0
1630091070000|2021-08-27 19:04:30|398.91|396.51|399.07|396.67|399.07|396.67|398.91|396.51|0
1630091090000|2021-08-27 19:04:50|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1630091110000|2021-08-27 19:05:10|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1630091120000|2021-08-27 19:05:20|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1630091160000|2021-08-27 19:06:00|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1630091180000|2021-08-27 19:06:20|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1630091190000|2021-08-27 19:06:30|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1630091200000|2021-08-27 19:06:40|399.24|396.84|399.07|396.67|399.24|396.84|399.07|396.67|0
1630091210000|2021-08-27 19:06:50|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1630091220000|2021-08-27 19:07:00|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1630091230000|2021-08-27 19:07:10|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1630091260000|2021-08-27 19:07:40|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1630091280000|2021-08-27 19:08:00|399.57|397.17|399.41|397.01|399.57|397.17|399.41|397.01|0
1630091300000|2021-08-27 19:08:20|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1630091340000|2021-08-27 19:09:00|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1630091350000|2021-08-27 19:09:10|399.24|396.84|399.07|396.67|399.24|396.84|399.07|396.67|0
1630091400000|2021-08-27 19:10:00|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1630091430000|2021-08-27 19:10:30|399.07|396.67|399.24|396.84|399.24|396.84|399.07|396.67|0
1630091450000|2021-08-27 19:10:50|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1630091460000|2021-08-27 19:11:00|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1630091470000|2021-08-27 19:11:10|399.07|396.67|399.24|396.84|399.24|396.84|399.07|396.67|0
1630091490000|2021-08-27 19:11:30|399.4|397|399.24|396.84|399.4|397|399.24|396.84|0
1630091520000|2021-08-27 19:12:00|399.4|397|399.4|397|399.4|397|399.4|397|0
1630091530000|2021-08-27 19:12:10|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1630091540000|2021-08-27 19:12:20|399.4|397|399.4|397|399.4|397|399.4|397|0
1630091550000|2021-08-27 19:12:30|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1630091560000|2021-08-27 19:12:40|399.4|397|399.57|397.17|399.57|397.17|399.4|397|0
1630091570000|2021-08-27 19:12:50|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1630091580000|2021-08-27 19:13:00|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1630091600000|2021-08-27 19:13:20|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1630091610000|2021-08-27 19:13:30|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1630091620000|2021-08-27 19:13:40|399.4|397|399.57|397.17|399.57|397.17|399.4|397|0
1630091630000|2021-08-27 19:13:50|399.4|397|399.4|397|399.4|397|399.4|397|0
1630091670000|2021-08-27 19:14:30|399.24|396.84|399.24|396.84|399.4|397|399.24|396.84|0
1630091680000|2021-08-27 19:14:40|399.4|397|399.57|397.17|399.57|397.17|399.4|397|0
1630091700000|2021-08-27 19:15:00|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1630091720000|2021-08-27 19:15:20|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1630091730000|2021-08-27 19:15:30|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1630091740000|2021-08-27 19:15:40|399.91|397.51|400.07|397.67|400.07|397.67|399.91|397.51|0
1630091750000|2021-08-27 19:15:50|400.24|397.84|400.41|398.01|400.41|398.01|400.24|397.84|0
1630091760000|2021-08-27 19:16:00|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1630091780000|2021-08-27 19:16:20|400.07|397.67|400.07|397.67|400.24|397.84|400.07|397.67|0
1630091790000|2021-08-27 19:16:30|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1630091800000|2021-08-27 19:16:40|400.07|397.67|399.91|397.51|400.07|397.67|399.91|397.51|0
1630091820000|2021-08-27 19:17:00|399.74|397.34|399.91|397.51|399.91|397.51|399.74|397.34|0
1630091860000|2021-08-27 19:17:40|399.74|397.34|399.91|397.51|399.91|397.51|399.74|397.34|0
1630091870000|2021-08-27 19:17:50|399.74|397.34|399.91|397.51|399.91|397.51|399.74|397.34|0
1630091880000|2021-08-27 19:18:00|400.07|397.67|400.24|397.84|400.24|397.84|400.07|397.67|0
1630091910000|2021-08-27 19:18:30|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1630091930000|2021-08-27 19:18:50|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1630091950000|2021-08-27 19:19:10|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1630091990000|2021-08-27 19:19:50|400.24|397.84|400.41|398.01|400.41|398.01|400.24|397.84|0
1630092000000|2021-08-27 19:20:00|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1630092010000|2021-08-27 19:20:10|400.07|397.67|400.24|397.84|400.24|397.84|400.07|397.67|0
1630092020000|2021-08-27 19:20:20|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1630092030000|2021-08-27 19:20:30|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1630092050000|2021-08-27 19:20:50|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1630092060000|2021-08-27 19:21:00|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630092070000|2021-08-27 19:21:10|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1630092130000|2021-08-27 19:22:10|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630092140000|2021-08-27 19:22:20|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1630092190000|2021-08-27 19:23:10|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630092200000|2021-08-27 19:23:20|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1630092210000|2021-08-27 19:23:30|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630092250000|2021-08-27 19:24:10|400.74|398.34|400.57|398.17|400.74|398.34|400.57|398.17|0
1630092260000|2021-08-27 19:24:20|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1630092280000|2021-08-27 19:24:40|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630092290000|2021-08-27 19:24:50|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1630092310000|2021-08-27 19:25:10|400.57|398.17|400.41|398.01|400.57|398.17|400.41|398.01|0
1630092320000|2021-08-27 19:25:20|400.57|398.17|400.41|398.01|400.57|398.17|400.41|398.01|0
1630092350000|2021-08-27 19:25:50|400.4|398|400.4|398|400.4|398|400.4|398|0
1630092360000|2021-08-27 19:26:00|400.57|398.17|400.74|398.34|400.74|398.34|400.57|398.17|0
1630092370000|2021-08-27 19:26:10|400.57|398.17|400.74|398.34|400.74|398.34|400.57|398.17|0
1630092390000|2021-08-27 19:26:30|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630092410000|2021-08-27 19:26:50|400.4|398|400.4|398|400.4|398|400.4|398|0
1630092430000|2021-08-27 19:27:10|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630092440000|2021-08-27 19:27:20|400.4|398|400.4|398|400.4|398|400.4|398|0
1630092470000|2021-08-27 19:27:50|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1630092490000|2021-08-27 19:28:10|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1630092500000|2021-08-27 19:28:20|400.24|397.84|400.07|397.67|400.24|397.84|400.07|397.67|0
1630092510000|2021-08-27 19:28:30|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1630092520000|2021-08-27 19:28:40|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1630092540000|2021-08-27 19:29:00|400.24|397.84|400.07|397.67|400.24|397.84|400.07|397.67|0
1630092550000|2021-08-27 19:29:10|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1630092570000|2021-08-27 19:29:30|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630092580000|2021-08-27 19:29:40|399.56|397.16|399.4|397|399.56|397.16|399.4|397|0
1630092590000|2021-08-27 19:29:50|399.56|397.16|399.4|397|399.56|397.16|399.4|397|0
1630092620000|2021-08-27 19:30:20|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1630092630000|2021-08-27 19:30:30|399.4|397|399.23|396.83|399.4|397|399.23|396.83|0
1630092640000|2021-08-27 19:30:40|399.4|397|399.4|397|399.56|397.16|399.4|397|0
1630092660000|2021-08-27 19:31:00|399.23|396.83|399.23|396.83|399.4|397|399.23|396.83|0
1630092670000|2021-08-27 19:31:10|399.06|396.66|399.23|396.83|399.23|396.83|399.06|396.66|0
1630092680000|2021-08-27 19:31:20|399.06|396.66|399.23|396.83|399.4|397|399.06|396.66|0
1630092690000|2021-08-27 19:31:30|399.4|397|399.06|396.66|399.4|397|399.06|396.66|0
1630092710000|2021-08-27 19:31:50|399.23|396.83|399.4|397|399.4|397|399.23|396.83|0
1630092720000|2021-08-27 19:32:00|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1630092730000|2021-08-27 19:32:10|399.06|396.66|399.23|396.83|399.23|396.83|399.06|396.66|0
1630092750000|2021-08-27 19:32:30|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1630092760000|2021-08-27 19:32:40|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630092780000|2021-08-27 19:33:00|398.73|396.33|398.89|396.49|398.89|396.49|398.73|396.33|0
1630092800000|2021-08-27 19:33:20|398.73|396.33|398.89|396.49|398.89|396.49|398.73|396.33|0
1630092810000|2021-08-27 19:33:30|399.06|396.66|398.97|396.57|399.06|396.66|398.97|396.57|0
1630092820000|2021-08-27 19:33:40|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630092860000|2021-08-27 19:34:20|398.73|396.33|398.73|396.33|398.73|396.33|398.56|396.16|0
1630092870000|2021-08-27 19:34:30|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630092880000|2021-08-27 19:34:40|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1630092890000|2021-08-27 19:34:50|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1630092900000|2021-08-27 19:35:00|399.06|396.66|399.23|396.83|399.23|396.83|399.06|396.66|0
1630092910000|2021-08-27 19:35:10|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1630092920000|2021-08-27 19:35:20|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1630092930000|2021-08-27 19:35:30|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1630092940000|2021-08-27 19:35:40|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1630092970000|2021-08-27 19:36:10|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1630092980000|2021-08-27 19:36:20|399.23|396.83|399.06|396.66|399.23|396.83|399.06|396.66|0
1630092990000|2021-08-27 19:36:30|398.89|396.49|399.06|396.66|399.06|396.66|398.89|396.49|0
1630093030000|2021-08-27 19:37:10|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630093050000|2021-08-27 19:37:30|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1630093070000|2021-08-27 19:37:50|398.89|396.49|399.06|396.66|399.06|396.66|398.89|396.49|0
1630093080000|2021-08-27 19:38:00|398.89|396.49|398.89|396.49|398.89|396.49|398.72|396.32|0
1630093090000|2021-08-27 19:38:10|398.72|396.32|398.89|396.49|398.89|396.49|398.72|396.32|0
1630093120000|2021-08-27 19:38:40|398.72|396.32|398.89|396.49|398.89|396.49|398.72|396.32|0
1630093150000|2021-08-27 19:39:10|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1630093180000|2021-08-27 19:39:40|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630093190000|2021-08-27 19:39:50|398.72|396.32|398.89|396.49|398.89|396.49|398.72|396.32|0
1630093200000|2021-08-27 19:40:00|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1630093210000|2021-08-27 19:40:10|398.56|396.16|398.56|396.16|398.56|396.16|398.56|396.16|0
1630093220000|2021-08-27 19:40:20|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1630093230000|2021-08-27 19:40:30|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630093250000|2021-08-27 19:40:50|398.72|396.32|398.72|396.32|398.72|396.32|398.56|396.16|0
1630093280000|2021-08-27 19:41:20|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1630093300000|2021-08-27 19:41:40|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1630093310000|2021-08-27 19:41:50|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1630093320000|2021-08-27 19:42:00|398.39|395.99|398.55|396.15|398.55|396.15|398.39|395.99|0
1630093330000|2021-08-27 19:42:10|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1630093340000|2021-08-27 19:42:20|398.55|396.15|398.72|396.32|398.72|396.32|398.55|396.15|0
1630093360000|2021-08-27 19:42:40|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1630093380000|2021-08-27 19:43:00|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1630093390000|2021-08-27 19:43:10|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1630093420000|2021-08-27 19:43:40|399.06|396.66|398.89|396.49|399.06|396.66|398.89|396.49|0
1630093430000|2021-08-27 19:43:50|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1630093440000|2021-08-27 19:44:00|399.22|396.82|399.56|397.16|399.56|397.16|399.22|396.82|0
1630093450000|2021-08-27 19:44:10|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630093460000|2021-08-27 19:44:20|399.89|397.49|399.73|397.33|399.89|397.49|399.73|397.33|0
1630093470000|2021-08-27 19:44:30|399.89|397.49|399.89|397.49|400.06|397.66|399.89|397.49|0
1630093480000|2021-08-27 19:44:40|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1630093490000|2021-08-27 19:44:50|400.23|397.83|400.06|397.66|400.23|397.83|400.06|397.66|0
1630093500000|2021-08-27 19:45:00|400.23|397.83|400.4|398|400.4|398|400.23|397.83|0
1630093510000|2021-08-27 19:45:10|400.56|398.16|400.73|398.33|400.73|398.33|400.56|398.16|0
1630093520000|2021-08-27 19:45:20|400.56|398.16|400.73|398.33|400.73|398.33|400.56|398.16|0
1630093530000|2021-08-27 19:45:30|400.56|398.16|400.56|398.16|400.56|398.16|400.4|398|0
1630093540000|2021-08-27 19:45:40|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1630093550000|2021-08-27 19:45:50|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1630093560000|2021-08-27 19:46:00|400.73|398.33|400.56|398.16|400.73|398.33|400.56|398.16|0
1630093570000|2021-08-27 19:46:10|400.4|398|400.23|397.83|400.4|398|400.06|397.66|0
1630093580000|2021-08-27 19:46:20|400.4|398|400.56|398.16|400.56|398.16|400.4|398|0
1630093590000|2021-08-27 19:46:30|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1630093610000|2021-08-27 19:46:50|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1630093620000|2021-08-27 19:47:00|401.07|398.67|401.24|398.84|401.24|398.84|401.07|398.67|0
1630093630000|2021-08-27 19:47:10|401.4|399|401.4|399|401.4|399|401.4|399|0
1630093650000|2021-08-27 19:47:30|401.07|398.67|401.07|398.67|401.24|398.84|401.07|398.67|0
1630093660000|2021-08-27 19:47:40|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1630093680000|2021-08-27 19:48:00|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1630093690000|2021-08-27 19:48:10|400.56|398.16|400.4|398|400.56|398.16|400.4|398|0
1630093700000|2021-08-27 19:48:20|400.23|397.83|400.23|397.83|400.23|397.83|400.23|397.83|0
1630093710000|2021-08-27 19:48:30|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1630093720000|2021-08-27 19:48:40|399.89|397.49|400.06|397.66|400.06|397.66|399.89|397.49|0
1630093740000|2021-08-27 19:49:00|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1630093750000|2021-08-27 19:49:10|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1630093760000|2021-08-27 19:49:20|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1630093770000|2021-08-27 19:49:30|399.72|397.32|399.72|397.32|399.72|397.32|399.56|397.16|0
1630093780000|2021-08-27 19:49:40|399.56|397.16|399.56|397.16|399.72|397.32|399.56|397.16|0
1630093790000|2021-08-27 19:49:50|399.39|396.99|399.56|397.16|399.56|397.16|399.39|396.99|0
1630093800000|2021-08-27 19:50:00|400.39|397.99|399.56|397.16|400.39|397.99|399.56|397.16|0
1630093810000|2021-08-27 19:50:10|399.89|397.49|399.22|396.82|399.89|397.49|399.22|396.82|0
1630093820000|2021-08-27 19:50:20|399.56|397.16|399.39|396.99|399.56|397.16|399.39|396.99|0
1630093830000|2021-08-27 19:50:30|399.56|397.16|399.39|396.99|399.56|397.16|399.22|396.82|0
1630093840000|2021-08-27 19:50:40|399.22|396.82|399.05|396.65|399.22|396.82|399.05|396.65|0
1630093850000|2021-08-27 19:50:50|398.89|396.49|398.89|396.49|398.89|396.49|398.72|396.32|0
1630093860000|2021-08-27 19:51:00|398.72|396.32|398.55|396.15|398.72|396.32|398.55|396.15|0
1630093870000|2021-08-27 19:51:10|398.38|395.98|398.38|395.98|398.38|395.98|398.38|395.98|0
1630093880000|2021-08-27 19:51:20|398.55|396.15|398.89|396.49|398.89|396.49|398.55|396.15|0
1630093890000|2021-08-27 19:51:30|399.05|396.65|398.89|396.49|399.05|396.65|398.89|396.49|0
1630093900000|2021-08-27 19:51:40|399.05|396.65|399.22|396.82|399.22|396.82|399.05|396.65|0
1630093910000|2021-08-27 19:51:50|399.05|396.65|399.22|396.82|399.22|396.82|399.05|396.65|0
1630093920000|2021-08-27 19:52:00|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630093930000|2021-08-27 19:52:10|398.89|396.49|399.05|396.65|399.05|396.65|398.89|396.49|0
1630093940000|2021-08-27 19:52:20|399.22|396.82|399.22|396.82|399.22|396.82|399.05|396.65|0
1630093950000|2021-08-27 19:52:30|399.05|396.65|399.22|396.82|399.22|396.82|399.05|396.65|0
1630093960000|2021-08-27 19:52:40|399.05|396.65|399.22|396.82|399.22|396.82|399.05|396.65|0
1630093970000|2021-08-27 19:52:50|399.39|396.99|399.05|396.65|399.39|396.99|399.05|396.65|0
1630093980000|2021-08-27 19:53:00|399.39|396.99|399.22|396.82|399.39|396.99|399.22|396.82|0
1630094000000|2021-08-27 19:53:20|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630094010000|2021-08-27 19:53:30|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1630094020000|2021-08-27 19:53:40|399.05|396.65|398.88|396.48|399.05|396.65|398.88|396.48|0
1630094030000|2021-08-27 19:53:50|399.05|396.65|399.22|396.82|399.22|396.82|399.05|396.65|0
1630094040000|2021-08-27 19:54:00|399.05|396.65|398.88|396.48|399.05|396.65|398.88|396.48|0
1630094050000|2021-08-27 19:54:10|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1630094060000|2021-08-27 19:54:20|398.88|396.48|399.05|396.65|399.05|396.65|398.72|396.32|0
1630094070000|2021-08-27 19:54:30|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1630094080000|2021-08-27 19:54:40|399.3|396.9|399.05|396.65|399.3|396.9|399.05|396.65|0
1630094090000|2021-08-27 19:54:50|398.88|396.48|398.72|396.32|399.05|396.65|398.72|396.32|0
1630094100000|2021-08-27 19:55:00|398.38|395.98|398.72|396.32|398.88|396.48|398.38|395.98|0
1630094110000|2021-08-27 19:55:10|398.88|396.48|398.72|396.32|398.88|396.48|398.72|396.32|0
1630094120000|2021-08-27 19:55:20|398.88|396.48|398.38|395.98|398.88|396.48|398.38|395.98|0
1630094130000|2021-08-27 19:55:30|398.55|396.15|397.71|395.31|398.55|396.15|397.71|395.31|0
1630094140000|2021-08-27 19:55:40|397.38|394.98|397.38|394.98|397.55|395.15|397.21|394.81|0
1630094150000|2021-08-27 19:55:50|397.21|394.81|397.54|395.14|397.54|395.14|397.21|394.81|0
1630094160000|2021-08-27 19:56:00|397.71|395.31|397.71|395.31|397.71|395.31|397.71|395.31|0
1630094170000|2021-08-27 19:56:10|397.54|395.14|397.54|395.14|397.54|395.14|397.54|395.14|0
1630094180000|2021-08-27 19:56:20|397.38|394.98|397.71|395.31|397.71|395.31|397.38|394.98|0
1630094190000|2021-08-27 19:56:30|397.54|395.14|397.71|395.31|397.71|395.31|397.54|395.14|0
1630094200000|2021-08-27 19:56:40|397.88|395.48|398.38|395.98|398.38|395.98|397.88|395.48|0
1630094220000|2021-08-27 19:57:00|398.55|396.15|398.21|395.81|398.55|396.15|398.21|395.81|0
1630094230000|2021-08-27 19:57:10|398.38|395.98|398.72|396.32|398.72|396.32|398.38|395.98|0
1630094240000|2021-08-27 19:57:20|398.55|396.15|398.21|395.81|398.55|396.15|398.21|395.81|0
1630094250000|2021-08-27 19:57:30|398.38|395.98|398.21|395.81|398.38|395.98|398.21|395.81|0
1630094260000|2021-08-27 19:57:40|398.38|395.98|398.21|395.81|398.38|395.98|398.21|395.81|0
1630094270000|2021-08-27 19:57:50|398.05|395.65|398.21|395.81|398.21|395.81|398.05|395.65|0
1630094280000|2021-08-27 19:58:00|397.54|395.14|397.88|395.48|397.88|395.48|397.54|395.14|0
1630094290000|2021-08-27 19:58:10|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1630094300000|2021-08-27 19:58:20|398.21|395.81|397.71|395.31|398.21|395.81|397.71|395.31|0
1630094310000|2021-08-27 19:58:30|397.88|395.48|397.88|395.48|398.05|395.65|397.88|395.48|0
1630094320000|2021-08-27 19:58:40|397.71|395.31|397.71|395.31|397.71|395.31|397.71|395.31|0
1630094330000|2021-08-27 19:58:50|397.54|395.14|397.54|395.14|397.54|395.14|397.54|395.14|0
1630094340000|2021-08-27 19:59:00|397.88|395.48|398.05|395.65|398.21|395.81|397.71|395.31|0
1630094350000|2021-08-27 19:59:10|398.21|395.81|398.21|395.81|398.38|395.98|398.21|395.81|0
1630094360000|2021-08-27 19:59:20|398.55|396.15|398.55|396.15|398.71|396.31|398.55|396.15|0
1630094370000|2021-08-27 19:59:30|398.88|396.48|398.88|396.48|399.05|396.65|398.88|396.48|0
1630094380000|2021-08-27 19:59:40|398.71|396.31|398.55|396.15|398.88|396.48|398.55|396.15|0
1630094400000|2021-08-27 20:00:00|398.05|395.65|398.38|395.98|398.55|396.15|398.05|395.65|0
1630094410000|2021-08-27 20:00:10|398.21|395.81|398.21|395.81|398.21|395.81|398.04|395.64|0
1630094420000|2021-08-27 20:00:20|398.38|395.98|398.38|395.98|398.38|395.98|398.21|395.81|0
1630094430000|2021-08-27 20:00:30|398.55|396.15|398.55|396.15|398.71|396.31|398.55|396.15|0
1630094440000|2021-08-27 20:00:40|398.71|396.31|398.55|396.15|398.71|396.31|398.55|396.15|0
1630094450000|2021-08-27 20:00:50|398.71|396.31|398.55|396.15|398.71|396.31|398.55|396.15|0
1630094460000|2021-08-27 20:01:00|398.71|396.31|398.55|396.15|398.71|396.31|398.55|396.15|0
1630094470000|2021-08-27 20:01:10|398.38|395.98|398.71|396.31|398.71|396.31|398.38|395.98|0
1630094480000|2021-08-27 20:01:20|398.88|396.48|398.71|396.31|398.88|396.48|398.71|396.31|0
1630094490000|2021-08-27 20:01:30|398.55|396.15|398.71|396.31|398.71|396.31|398.55|396.15|0
1630094500000|2021-08-27 20:01:40|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1630094510000|2021-08-27 20:01:50|399.05|396.65|399.22|396.82|399.22|396.82|399.05|396.65|0
1630094530000|2021-08-27 20:02:10|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630094550000|2021-08-27 20:02:30|398.88|396.48|399.05|396.65|399.05|396.65|398.88|396.48|0
1630094570000|2021-08-27 20:02:50|399.22|396.82|399.05|396.65|399.22|396.82|399.05|396.65|0
1630094590000|2021-08-27 20:03:10|398.88|396.48|399.05|396.65|399.05|396.65|398.88|396.48|0
1630094610000|2021-08-27 20:03:30|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1630094630000|2021-08-27 20:03:50|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630094660000|2021-08-27 20:04:20|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1630094680000|2021-08-27 20:04:40|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630094700000|2021-08-27 20:05:00|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1630094710000|2021-08-27 20:05:10|399.05|396.65|398.88|396.48|399.05|396.65|398.88|396.48|0
1630094720000|2021-08-27 20:05:20|399.05|396.65|398.88|396.48|399.05|396.65|398.88|396.48|0
1630094730000|2021-08-27 20:05:30|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1630094750000|2021-08-27 20:05:50|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1630094810000|2021-08-27 20:06:50|398.54|396.14|398.21|395.81|398.54|396.14|398.21|395.81|0
1630094820000|2021-08-27 20:07:00|398.38|395.98|398.38|395.98|398.38|395.98|398.38|395.98|0
1630094850000|2021-08-27 20:07:30|398.21|395.81|398.21|395.81|398.21|395.81|398.21|395.81|0
1630094860000|2021-08-27 20:07:40|398.04|395.64|398.04|395.64|398.04|395.64|398.04|395.64|0
1630094870000|2021-08-27 20:07:50|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1630094880000|2021-08-27 20:08:00|397.71|395.31|397.71|395.31|397.87|395.47|397.71|395.31|0
1630094890000|2021-08-27 20:08:10|397.54|395.14|397.37|394.97|397.54|395.14|397.37|394.97|0
1630094900000|2021-08-27 20:08:20|397.54|395.14|397.71|395.31|397.71|395.31|397.54|395.14|0
1630094910000|2021-08-27 20:08:30|397.54|395.14|397.71|395.31|397.71|395.31|397.54|395.14|0
1630094960000|2021-08-27 20:09:20|397.54|395.14|397.54|395.14|397.54|395.14|397.54|395.14|0
1630094970000|2021-08-27 20:09:30|397.37|394.97|397.04|394.64|397.37|394.97|397.04|394.64|0
1630094980000|2021-08-27 20:09:40|397.2|394.8|397.2|394.8|397.2|394.8|397.2|394.8|0
1630094990000|2021-08-27 20:09:50|397.37|394.97|397.2|394.8|397.37|394.97|397.2|394.8|0
1630095000000|2021-08-27 20:10:00|397.54|395.14|397.54|395.14|397.54|395.14|397.54|395.14|0
1630095020000|2021-08-27 20:10:20|397.37|394.97|397.37|394.97|397.37|394.97|397.37|394.97|0
1630095030000|2021-08-27 20:10:30|397.2|394.8|397.2|394.8|397.2|394.8|397.2|394.8|0
1630095040000|2021-08-27 20:10:40|397.37|394.97|397.37|394.97|397.37|394.97|397.2|394.8|0
1630095090000|2021-08-27 20:11:30|397.2|394.8|397.2|394.8|397.2|394.8|397.2|394.8|0
1630095140000|2021-08-27 20:12:20|397.37|394.97|397.37|394.97|397.37|394.97|397.37|394.97|0
1630095150000|2021-08-27 20:12:30|397.2|394.8|397.37|394.97|397.37|394.97|397.2|394.8|0
1630095260000|2021-08-27 20:14:20|397.54|395.14|397.7|395.3|397.7|395.3|397.54|395.14|0
1630095270000|2021-08-27 20:14:30|397.54|395.14|397.54|395.14|397.54|395.14|397.54|395.14|0
1630095280000|2021-08-27 20:14:40|397.7|395.3|397.7|395.3|397.7|395.3|397.54|395.14|0
1630095290000|2021-08-27 20:14:50|397.54|395.14|397.7|395.3|397.7|395.3|397.54|395.14|0
1630307100000|2021-08-30 07:05:00|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1630307110000|2021-08-30 07:05:10|400.16|397.76|400.16|397.76|400.24|397.84|400.16|397.76|0
1630307120000|2021-08-30 07:05:20|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1630307140000|2021-08-30 07:05:40|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1630307150000|2021-08-30 07:05:50|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1630307160000|2021-08-30 07:06:00|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1630307170000|2021-08-30 07:06:10|400.08|397.68|399.91|397.51|400.08|397.68|399.91|397.51|0
1630307180000|2021-08-30 07:06:20|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1630307190000|2021-08-30 07:06:30|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1630307200000|2021-08-30 07:06:40|400.58|398.18|400.83|398.43|400.83|398.43|400.58|398.18|0
1630307210000|2021-08-30 07:06:50|400.75|398.35|400.75|398.35|400.75|398.35|400.75|398.35|0
1630307220000|2021-08-30 07:07:00|400.58|398.18|400.41|398.01|400.58|398.18|400.41|398.01|0
1630307240000|2021-08-30 07:07:20|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1630307250000|2021-08-30 07:07:30|400.49|398.09|400.58|398.18|400.58|398.18|400.49|398.09|0
1630307260000|2021-08-30 07:07:40|400.41|398.01|400.24|397.84|400.41|398.01|400.24|397.84|0
1630307270000|2021-08-30 07:07:50|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1630307280000|2021-08-30 07:08:00|400.58|398.18|400.49|398.09|400.58|398.18|400.49|398.09|0
1630307290000|2021-08-30 07:08:10|400.41|398.01|400.24|397.84|400.41|398.01|400.24|397.84|0
1630307300000|2021-08-30 07:08:20|400.15|397.75|400.07|397.67|400.15|397.75|400.07|397.67|0
1630307310000|2021-08-30 07:08:30|400.24|397.84|400.15|397.75|400.24|397.84|400.15|397.75|0
1630307320000|2021-08-30 07:08:40|400.24|397.84|400.07|397.67|400.24|397.84|400.07|397.67|0
1630307350000|2021-08-30 07:09:10|400.24|397.84|400.41|398.01|400.41|398.01|400.24|397.84|0
1630307360000|2021-08-30 07:09:20|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1630307370000|2021-08-30 07:09:30|400.15|397.75|400.07|397.67|400.15|397.75|400.07|397.67|0
1630307380000|2021-08-30 07:09:40|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1630307390000|2021-08-30 07:09:50|400.15|397.75|400.07|397.67|400.15|397.75|400.07|397.67|0
1630307400000|2021-08-30 07:10:00|399.99|397.59|399.91|397.51|400.07|397.67|399.91|397.51|0
1630307410000|2021-08-30 07:10:10|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1630307430000|2021-08-30 07:10:30|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1630307440000|2021-08-30 07:10:40|400.07|397.67|399.91|397.51|400.07|397.67|399.91|397.51|0
1630307450000|2021-08-30 07:10:50|400.07|397.67|400.07|397.67|400.07|397.67|399.99|397.59|0
1630307460000|2021-08-30 07:11:00|399.91|397.51|399.99|397.59|399.99|397.59|399.91|397.51|0
1630307470000|2021-08-30 07:11:10|399.91|397.51|399.74|397.34|399.91|397.51|399.74|397.34|0
1630307480000|2021-08-30 07:11:20|399.91|397.51|399.74|397.34|399.91|397.51|399.74|397.34|0
1630307490000|2021-08-30 07:11:30|399.91|397.51|399.74|397.34|399.91|397.51|399.74|397.34|0
1630307500000|2021-08-30 07:11:40|399.57|397.17|399.91|397.51|399.91|397.51|399.57|397.17|0
1630307520000|2021-08-30 07:12:00|399.74|397.34|399.82|397.42|399.82|397.42|399.74|397.34|0
1630307530000|2021-08-30 07:12:10|399.74|397.34|399.91|397.51|399.91|397.51|399.74|397.34|0
1630307540000|2021-08-30 07:12:20|399.74|397.34|399.74|397.34|399.74|397.34|399.65|397.25|0
1630307550000|2021-08-30 07:12:30|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1630307560000|2021-08-30 07:12:40|399.4|397|399.57|397.17|399.57|397.17|399.4|397|0
1630307580000|2021-08-30 07:13:00|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1630307590000|2021-08-30 07:13:10|399.65|397.25|399.57|397.17|399.65|397.25|399.57|397.17|0
1630307610000|2021-08-30 07:13:30|399.48|397.08|399.57|397.17|399.57|397.17|399.48|397.08|0
1630307620000|2021-08-30 07:13:40|399.4|397|399.4|397|399.4|397|399.4|397|0
1630307630000|2021-08-30 07:13:50|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1630307640000|2021-08-30 07:14:00|399.74|397.34|399.57|397.17|399.74|397.34|399.57|397.17|0
1630307650000|2021-08-30 07:14:10|399.4|397|399.4|397|399.4|397|399.4|397|0
1630307660000|2021-08-30 07:14:20|399.48|397.08|399.4|397|399.48|397.08|399.4|397|0
1630307670000|2021-08-30 07:14:30|399.57|397.17|399.4|397|399.57|397.17|399.4|397|0
1630307680000|2021-08-30 07:14:40|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1630307690000|2021-08-30 07:14:50|399.48|397.08|399.57|397.17|399.57|397.17|399.48|397.08|0
1630307700000|2021-08-30 07:15:00|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1630307720000|2021-08-30 07:15:20|399.57|397.17|399.48|397.08|399.57|397.17|399.48|397.08|0
1630307730000|2021-08-30 07:15:30|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1630307750000|2021-08-30 07:15:50|399.4|397|399.4|397|399.4|397|399.23|396.83|0
1630307790000|2021-08-30 07:16:30|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1630307810000|2021-08-30 07:16:50|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1630307860000|2021-08-30 07:17:40|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1630307870000|2021-08-30 07:17:50|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1630307890000|2021-08-30 07:18:10|399.98|397.58|400.07|397.67|400.07|397.67|399.98|397.58|0
1630307900000|2021-08-30 07:18:20|399.9|397.5|399.74|397.34|399.9|397.5|399.74|397.34|0
1630307910000|2021-08-30 07:18:30|399.73|397.33|399.9|397.5|399.9|397.5|399.73|397.33|0
1630307920000|2021-08-30 07:18:40|399.73|397.33|399.9|397.5|399.9|397.5|399.73|397.33|0
1630307930000|2021-08-30 07:18:50|400.07|397.67|399.98|397.58|400.07|397.67|399.98|397.58|0
1630307940000|2021-08-30 07:19:00|399.9|397.5|400.07|397.67|400.07|397.67|399.9|397.5|0
1630307950000|2021-08-30 07:19:10|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1630307960000|2021-08-30 07:19:20|399.82|397.42|399.9|397.5|399.9|397.5|399.82|397.42|0
1630307970000|2021-08-30 07:19:30|400.07|397.67|400.07|397.67|400.07|397.67|399.9|397.5|0
1630307980000|2021-08-30 07:19:40|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1630307990000|2021-08-30 07:19:50|399.73|397.33|399.9|397.5|399.9|397.5|399.73|397.33|0
1630308000000|2021-08-30 07:20:00|399.81|397.41|399.81|397.41|399.81|397.41|399.81|397.41|0
1630308010000|2021-08-30 07:20:10|399.73|397.33|399.57|397.17|399.73|397.33|399.57|397.17|0
1630308030000|2021-08-30 07:20:30|399.73|397.33|399.81|397.41|399.81|397.41|399.73|397.33|0
1630308040000|2021-08-30 07:20:40|399.73|397.33|399.9|397.5|399.9|397.5|399.73|397.33|0
1630308050000|2021-08-30 07:20:50|399.73|397.33|399.9|397.5|399.9|397.5|399.73|397.33|0
1630308060000|2021-08-30 07:21:00|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630308090000|2021-08-30 07:21:30|400.07|397.67|399.9|397.5|400.07|397.67|399.9|397.5|0
1630308100000|2021-08-30 07:21:40|400.07|397.67|400.07|397.67|400.07|397.67|399.9|397.5|0
1630308120000|2021-08-30 07:22:00|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1630308130000|2021-08-30 07:22:10|400.4|398|400.4|398|400.4|398|400.24|397.84|0
1630308140000|2021-08-30 07:22:20|400.24|397.84|400.74|398.34|400.74|398.34|400.24|397.84|0
1630308150000|2021-08-30 07:22:30|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1630308160000|2021-08-30 07:22:40|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630308170000|2021-08-30 07:22:50|400.4|398|400.4|398|400.4|398|400.4|398|0
1630308180000|2021-08-30 07:23:00|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630308190000|2021-08-30 07:23:10|400.74|398.34|400.57|398.17|400.74|398.34|400.57|398.17|0
1630308200000|2021-08-30 07:23:20|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1630308220000|2021-08-30 07:23:40|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1630308230000|2021-08-30 07:23:50|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1630308240000|2021-08-30 07:24:00|400.65|398.25|400.57|398.17|400.65|398.25|400.57|398.17|0
1630308300000|2021-08-30 07:25:00|400.74|398.34|400.91|398.51|400.91|398.51|400.74|398.34|0
1630308310000|2021-08-30 07:25:10|400.74|398.34|400.57|398.17|400.74|398.34|400.57|398.17|0
1630308340000|2021-08-30 07:25:40|400.4|398|400.4|398|400.4|398|400.4|398|0
1630308380000|2021-08-30 07:26:20|400.23|397.83|400.07|397.67|400.23|397.83|400.07|397.67|0
1630308400000|2021-08-30 07:26:40|399.98|397.58|399.9|397.5|399.98|397.58|399.9|397.5|0
1630308410000|2021-08-30 07:26:50|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1630308450000|2021-08-30 07:27:30|399.98|397.58|400.07|397.67|400.07|397.67|399.98|397.58|0
1630308460000|2021-08-30 07:27:40|399.9|397.5|400.07|397.67|400.07|397.67|399.9|397.5|0
1630308470000|2021-08-30 07:27:50|399.98|397.58|400.07|397.67|400.07|397.67|399.9|397.5|0
1630308480000|2021-08-30 07:28:00|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1630308490000|2021-08-30 07:28:10|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630308520000|2021-08-30 07:28:40|399.81|397.41|399.81|397.41|399.81|397.41|399.81|397.41|0
1630308530000|2021-08-30 07:28:50|399.9|397.5|399.56|397.16|399.9|397.5|399.56|397.16|0
1630308540000|2021-08-30 07:29:00|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630308550000|2021-08-30 07:29:10|399.64|397.24|399.56|397.16|399.64|397.24|399.56|397.16|0
1630308560000|2021-08-30 07:29:20|399.4|397|399.4|397|399.4|397|399.4|397|0
1630308580000|2021-08-30 07:29:40|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1630308600000|2021-08-30 07:30:00|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630308610000|2021-08-30 07:30:10|399.64|397.24|399.64|397.24|399.73|397.33|399.64|397.24|0
1630308620000|2021-08-30 07:30:20|399.56|397.16|399.64|397.24|399.64|397.24|399.56|397.16|0
1630308630000|2021-08-30 07:30:30|399.73|397.33|399.81|397.41|399.81|397.41|399.73|397.33|0
1630308640000|2021-08-30 07:30:40|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1630308650000|2021-08-30 07:30:50|399.73|397.33|399.9|397.5|399.9|397.5|399.73|397.33|0
1630308670000|2021-08-30 07:31:10|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630308680000|2021-08-30 07:31:20|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1630308690000|2021-08-30 07:31:30|399.73|397.33|399.9|397.5|399.9|397.5|399.73|397.33|0
1630308720000|2021-08-30 07:32:00|399.73|397.33|400.06|397.66|400.06|397.66|399.73|397.33|0
1630308770000|2021-08-30 07:32:50|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1630308790000|2021-08-30 07:33:10|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1630308840000|2021-08-30 07:34:00|399.98|397.58|400.06|397.66|400.06|397.66|399.98|397.58|0
1630308850000|2021-08-30 07:34:10|399.81|397.41|399.9|397.5|399.9|397.5|399.73|397.33|0
1630308870000|2021-08-30 07:34:30|400.06|397.66|399.9|397.5|400.06|397.66|399.9|397.5|0
1630308880000|2021-08-30 07:34:40|399.98|397.58|399.9|397.5|400.06|397.66|399.9|397.5|0
1630308890000|2021-08-30 07:34:50|399.98|397.58|399.9|397.5|400.06|397.66|399.9|397.5|0
1630308920000|2021-08-30 07:35:20|400.06|397.66|399.9|397.5|400.06|397.66|399.9|397.5|0
1630308940000|2021-08-30 07:35:40|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630308950000|2021-08-30 07:35:50|399.81|397.41|399.73|397.33|399.9|397.5|399.73|397.33|0
1630308960000|2021-08-30 07:36:00|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1630308970000|2021-08-30 07:36:10|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630308990000|2021-08-30 07:36:30|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1630309000000|2021-08-30 07:36:40|399.73|397.33|399.56|397.16|399.73|397.33|399.56|397.16|0
1630309020000|2021-08-30 07:37:00|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1630309030000|2021-08-30 07:37:10|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1630309040000|2021-08-30 07:37:20|399.39|396.99|399.56|397.16|399.56|397.16|399.39|396.99|0
1630309050000|2021-08-30 07:37:30|399.39|396.99|399.56|397.16|399.56|397.16|399.39|396.99|0
1630309070000|2021-08-30 07:37:50|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630309080000|2021-08-30 07:38:00|399.56|397.16|399.73|397.33|399.73|397.33|399.56|397.16|0
1630309090000|2021-08-30 07:38:10|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1630309110000|2021-08-30 07:38:30|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630309130000|2021-08-30 07:38:50|399.56|397.16|399.73|397.33|399.73|397.33|399.56|397.16|0
1630309180000|2021-08-30 07:39:40|399.64|397.24|399.64|397.24|399.64|397.24|399.64|397.24|0
1630309190000|2021-08-30 07:39:50|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630309200000|2021-08-30 07:40:00|399.89|397.49|399.73|397.33|399.89|397.49|399.73|397.33|0
1630309210000|2021-08-30 07:40:10|399.89|397.49|399.73|397.33|399.89|397.49|399.73|397.33|0
1630309220000|2021-08-30 07:40:20|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1630309250000|2021-08-30 07:40:50|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1630309260000|2021-08-30 07:41:00|399.64|397.24|399.73|397.33|399.73|397.33|399.64|397.24|0
1630309270000|2021-08-30 07:41:10|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1630309280000|2021-08-30 07:41:20|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1630309300000|2021-08-30 07:41:40|399.64|397.24|399.73|397.33|399.73|397.33|399.64|397.24|0
1630309320000|2021-08-30 07:42:00|399.81|397.41|399.89|397.49|399.89|397.49|399.81|397.41|0
1630309330000|2021-08-30 07:42:10|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1630309340000|2021-08-30 07:42:20|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1630309350000|2021-08-30 07:42:30|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1630309360000|2021-08-30 07:42:40|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1630309380000|2021-08-30 07:43:00|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1630309400000|2021-08-30 07:43:20|400.14|397.74|400.14|397.74|400.14|397.74|400.14|397.74|0
1630309410000|2021-08-30 07:43:30|400.23|397.83|400.06|397.66|400.23|397.83|400.06|397.66|0
1630309440000|2021-08-30 07:44:00|399.97|397.57|400.06|397.66|400.06|397.66|399.97|397.57|0
1630309460000|2021-08-30 07:44:20|400.23|397.83|400.06|397.66|400.23|397.83|400.06|397.66|0
1630309490000|2021-08-30 07:44:50|400.23|397.83|400.23|397.83|400.23|397.83|400.23|397.83|0
1630309510000|2021-08-30 07:45:10|400.14|397.74|400.23|397.83|400.23|397.83|400.14|397.74|0
1630309520000|2021-08-30 07:45:20|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1630309530000|2021-08-30 07:45:30|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630309540000|2021-08-30 07:45:40|400.23|397.83|400.23|397.83|400.23|397.83|400.23|397.83|0
1630309550000|2021-08-30 07:45:50|400.39|397.99|400.56|398.16|400.56|398.16|400.39|397.99|0
1630309560000|2021-08-30 07:46:00|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630309570000|2021-08-30 07:46:10|400.47|398.07|400.47|398.07|400.47|398.07|400.39|397.99|0
1630309580000|2021-08-30 07:46:20|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630309590000|2021-08-30 07:46:30|400.06|397.66|400.23|397.83|400.39|397.99|400.06|397.66|0
1630309600000|2021-08-30 07:46:40|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630309610000|2021-08-30 07:46:50|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1630309670000|2021-08-30 07:47:50|400.64|398.24|400.56|398.16|400.64|398.24|400.56|398.16|0
1630309680000|2021-08-30 07:48:00|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630309690000|2021-08-30 07:48:10|400.23|397.83|400.23|397.83|400.23|397.83|400.23|397.83|0
1630309720000|2021-08-30 07:48:40|400.06|397.66|400.06|397.66|400.14|397.74|400.06|397.66|0
1630309730000|2021-08-30 07:48:50|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630309750000|2021-08-30 07:49:10|400.06|397.66|400.22|397.82|400.22|397.82|400.06|397.66|0
1630309780000|2021-08-30 07:49:40|400.31|397.91|400.3|397.9|400.31|397.91|400.3|397.9|0
1630309790000|2021-08-30 07:49:50|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630309800000|2021-08-30 07:50:00|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630309810000|2021-08-30 07:50:10|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630309820000|2021-08-30 07:50:20|400.22|397.82|400.39|397.99|400.39|397.99|400.22|397.82|0
1630309830000|2021-08-30 07:50:30|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630309840000|2021-08-30 07:50:40|400.14|397.74|400.39|397.99|400.39|397.99|400.14|397.74|0
1630309860000|2021-08-30 07:51:00|400.22|397.82|400.39|397.99|400.39|397.99|400.22|397.82|0
1630309910000|2021-08-30 07:51:50|400.3|397.9|400.39|397.99|400.39|397.99|400.3|397.9|0
1630309920000|2021-08-30 07:52:00|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1630309930000|2021-08-30 07:52:10|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630309940000|2021-08-30 07:52:20|400.3|397.9|400.22|397.82|400.3|397.9|400.22|397.82|0
1630309980000|2021-08-30 07:53:00|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1630310000000|2021-08-30 07:53:20|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630310070000|2021-08-30 07:54:30|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630310110000|2021-08-30 07:55:10|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630310120000|2021-08-30 07:55:20|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630310160000|2021-08-30 07:56:00|400.22|397.82|400.05|397.65|400.22|397.82|400.05|397.65|0
1630310220000|2021-08-30 07:57:00|400.22|397.82|400.05|397.65|400.22|397.82|400.05|397.65|0
1630310250000|2021-08-30 07:57:30|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630310260000|2021-08-30 07:57:40|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630310290000|2021-08-30 07:58:10|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1630310350000|2021-08-30 07:59:10|400.39|397.99|400.56|398.16|400.56|398.16|400.39|397.99|0
1630310380000|2021-08-30 07:59:40|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1630310390000|2021-08-30 07:59:50|400.64|398.24|400.72|398.32|400.72|398.32|400.64|398.24|0
1630310400000|2021-08-30 08:00:00|400.56|398.16|400.64|398.24|400.64|398.24|400.56|398.16|0
1630310410000|2021-08-30 08:00:10|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1630310420000|2021-08-30 08:00:20|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1630310440000|2021-08-30 08:00:40|400.64|398.24|400.72|398.32|400.72|398.32|400.64|398.24|0
1630310470000|2021-08-30 08:01:10|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1630310480000|2021-08-30 08:01:20|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1630310500000|2021-08-30 08:01:40|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630310510000|2021-08-30 08:01:50|400.3|397.9|400.39|397.99|400.39|397.99|400.3|397.9|0
1630310520000|2021-08-30 08:02:00|400.22|397.82|400.39|397.99|400.39|397.99|400.22|397.82|0
1630310540000|2021-08-30 08:02:20|400.3|397.9|400.22|397.82|400.39|397.99|400.22|397.82|0
1630310620000|2021-08-30 08:03:40|400.3|397.9|400.39|397.99|400.39|397.99|400.3|397.9|0
1630310630000|2021-08-30 08:03:50|400.3|397.9|400.39|397.99|400.39|397.99|400.3|397.9|0
1630310640000|2021-08-30 08:04:00|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630310650000|2021-08-30 08:04:10|400.39|397.99|400.39|397.99|400.39|397.99|400.3|397.9|0
1630310660000|2021-08-30 08:04:20|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630310670000|2021-08-30 08:04:30|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1630310680000|2021-08-30 08:04:40|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630310760000|2021-08-30 08:06:00|400.05|397.65|400.22|397.82|400.22|397.82|400.05|397.65|0
1630310770000|2021-08-30 08:06:10|400.13|397.73|400.05|397.65|400.13|397.73|400.05|397.65|0
1630310780000|2021-08-30 08:06:20|400.22|397.82|400.13|397.73|400.22|397.82|400.13|397.73|0
1630310790000|2021-08-30 08:06:30|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1630310800000|2021-08-30 08:06:40|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1630310810000|2021-08-30 08:06:50|400.05|397.65|400.22|397.82|400.22|397.82|400.05|397.65|0
1630310870000|2021-08-30 08:07:50|400.38|397.98|400.38|397.98|400.38|397.98|400.38|397.98|0
1630310880000|2021-08-30 08:08:00|400.22|397.82|400.38|397.98|400.38|397.98|400.22|397.82|0
1630310900000|2021-08-30 08:08:20|400.22|397.82|400.38|397.98|400.38|397.98|400.22|397.82|0
1630310910000|2021-08-30 08:08:30|400.3|397.9|400.38|397.98|400.38|397.98|400.3|397.9|0
1630310920000|2021-08-30 08:08:40|400.46|398.06|400.55|398.15|400.55|398.15|400.38|397.98|0
1630310940000|2021-08-30 08:09:00|400.46|398.06|400.55|398.15|400.55|398.15|400.38|397.98|0
1630310970000|2021-08-30 08:09:30|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1630311020000|2021-08-30 08:10:20|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1630311030000|2021-08-30 08:10:30|400.72|398.32|400.55|398.15|400.72|398.32|400.55|398.15|0
1630311040000|2021-08-30 08:10:40|400.38|397.98|400.38|397.98|400.38|397.98|400.38|397.98|0
1630311050000|2021-08-30 08:10:50|400.55|398.15|400.55|398.15|400.55|398.15|400.46|398.06|0
1630311080000|2021-08-30 08:11:20|400.63|398.23|400.55|398.15|400.63|398.23|400.55|398.15|0
1630311160000|2021-08-30 08:12:40|400.46|398.06|400.38|397.98|400.46|398.06|400.38|397.98|0
1630311230000|2021-08-30 08:13:50|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1630311240000|2021-08-30 08:14:00|400.46|398.06|400.55|398.15|400.55|398.15|400.46|398.06|0
1630311300000|2021-08-30 08:15:00|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1630311310000|2021-08-30 08:15:10|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1630311350000|2021-08-30 08:15:50|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1630311360000|2021-08-30 08:16:00|400.88|398.48|400.88|398.48|400.88|398.48|400.88|398.48|0
1630311390000|2021-08-30 08:16:30|400.8|398.4|400.88|398.48|400.88|398.48|400.8|398.4|0
1630311420000|2021-08-30 08:17:00|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1630311450000|2021-08-30 08:17:30|401.22|398.82|401.22|398.82|401.22|398.82|401.22|398.82|0
1630311470000|2021-08-30 08:17:50|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1630311540000|2021-08-30 08:19:00|401.55|399.15|401.55|399.15|401.55|399.15|401.55|399.15|0
1630311560000|2021-08-30 08:19:20|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1630311610000|2021-08-30 08:20:10|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1630311620000|2021-08-30 08:20:20|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1630311630000|2021-08-30 08:20:30|401.22|398.82|401.39|398.99|401.39|398.99|401.22|398.82|0
1630311640000|2021-08-30 08:20:40|401.3|398.9|401.39|398.99|401.39|398.99|401.3|398.9|0
1630311660000|2021-08-30 08:21:00|401.22|398.82|401.22|398.82|401.22|398.82|401.22|398.82|0
1630311680000|2021-08-30 08:21:20|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1630311720000|2021-08-30 08:22:00|401.47|399.07|401.55|399.15|401.55|399.15|401.47|399.07|0
1630311780000|2021-08-30 08:23:00|401.38|398.98|401.38|398.98|401.38|398.98|401.38|398.98|0
1630311800000|2021-08-30 08:23:20|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1630311810000|2021-08-30 08:23:30|401.38|398.98|401.38|398.98|401.38|398.98|401.38|398.98|0
1630311840000|2021-08-30 08:24:00|401.22|398.82|401.3|398.9|401.3|398.9|401.22|398.82|0
1630311850000|2021-08-30 08:24:10|401.22|398.82|401.22|398.82|401.38|398.98|401.22|398.82|0
1630311900000|2021-08-30 08:25:00|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1630311950000|2021-08-30 08:25:50|401.13|398.73|401.22|398.82|401.22|398.82|401.13|398.73|0
1630312060000|2021-08-30 08:27:40|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1630312100000|2021-08-30 08:28:20|401.38|398.98|401.38|398.98|401.38|398.98|401.38|398.98|0
1630312110000|2021-08-30 08:28:30|401.21|398.81|401.3|398.9|401.3|398.9|401.21|398.81|0
1630312120000|2021-08-30 08:28:40|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1630312170000|2021-08-30 08:29:30|401.38|398.98|401.38|398.98|401.38|398.98|401.38|398.98|0
1630312210000|2021-08-30 08:30:10|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1630312230000|2021-08-30 08:30:30|401.05|398.65|401.21|398.81|401.21|398.81|401.05|398.65|0
1630312240000|2021-08-30 08:30:40|401.13|398.73|401.05|398.65|401.13|398.73|401.05|398.65|0
1630312260000|2021-08-30 08:31:00|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1630312270000|2021-08-30 08:31:10|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1630312300000|2021-08-30 08:31:40|401.13|398.73|401.05|398.65|401.21|398.81|401.05|398.65|0
1630312310000|2021-08-30 08:31:50|401.13|398.73|401.21|398.81|401.21|398.81|401.05|398.65|0
1630312350000|2021-08-30 08:32:30|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1630312360000|2021-08-30 08:32:40|401.04|398.64|401.04|398.64|401.04|398.64|401.04|398.64|0
1630312370000|2021-08-30 08:32:50|401.21|398.81|401.04|398.64|401.21|398.81|401.04|398.64|0
1630312390000|2021-08-30 08:33:10|400.88|398.48|400.88|398.48|400.88|398.48|400.88|398.48|0
1630312450000|2021-08-30 08:34:10|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1630312470000|2021-08-30 08:34:30|401.04|398.64|401.04|398.64|401.04|398.64|401.04|398.64|0
1630312550000|2021-08-30 08:35:50|400.88|398.48|400.88|398.48|400.88|398.48|400.88|398.48|0
1630312560000|2021-08-30 08:36:00|401.04|398.64|400.88|398.48|401.04|398.64|400.88|398.48|0
1630312580000|2021-08-30 08:36:20|400.79|398.39|400.88|398.48|400.88|398.48|400.79|398.39|0
1630312620000|2021-08-30 08:37:00|401.04|398.64|401.04|398.64|401.04|398.64|401.04|398.64|0
1630312630000|2021-08-30 08:37:10|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1630312670000|2021-08-30 08:37:50|401.04|398.64|401.04|398.64|401.04|398.64|401.04|398.64|0
1630312700000|2021-08-30 08:38:20|400.96|398.56|400.87|398.47|400.96|398.56|400.87|398.47|0
1630312730000|2021-08-30 08:38:50|400.96|398.56|400.87|398.47|400.96|398.56|400.87|398.47|0
1630312800000|2021-08-30 08:40:00|400.71|398.31|400.79|398.39|400.79|398.39|400.71|398.31|0
1630312810000|2021-08-30 08:40:10|400.87|398.47|400.87|398.47|400.87|398.47|400.87|398.47|0
1630312850000|2021-08-30 08:40:50|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1630312870000|2021-08-30 08:41:10|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1630312900000|2021-08-30 08:41:40|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1630312940000|2021-08-30 08:42:20|400.62|398.22|400.62|398.22|400.62|398.22|400.62|398.22|0
1630312950000|2021-08-30 08:42:30|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1630312960000|2021-08-30 08:42:40|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1630312970000|2021-08-30 08:42:50|400.62|398.22|400.71|398.31|400.71|398.31|400.62|398.22|0
1630312980000|2021-08-30 08:43:00|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1630313050000|2021-08-30 08:44:10|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1630313070000|2021-08-30 08:44:30|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1630313080000|2021-08-30 08:44:40|400.7|398.3|400.62|398.22|400.7|398.3|400.62|398.22|0
1630313090000|2021-08-30 08:44:50|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630313100000|2021-08-30 08:45:00|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1630313170000|2021-08-30 08:46:10|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1630313220000|2021-08-30 08:47:00|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1630313260000|2021-08-30 08:47:40|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1630313270000|2021-08-30 08:47:50|400.45|398.05|400.37|397.97|400.54|398.14|400.37|397.97|0
1630313280000|2021-08-30 08:48:00|400.54|398.14|400.37|397.97|400.54|398.14|400.37|397.97|0
1630313310000|2021-08-30 08:48:30|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1630313320000|2021-08-30 08:48:40|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1630313380000|2021-08-30 08:49:40|400.62|398.22|400.7|398.3|400.7|398.3|400.62|398.22|0
1630313390000|2021-08-30 08:49:50|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1630313450000|2021-08-30 08:50:50|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1630313480000|2021-08-30 08:51:20|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1630313510000|2021-08-30 08:51:50|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1630313520000|2021-08-30 08:52:00|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1630313590000|2021-08-30 08:53:10|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630313620000|2021-08-30 08:53:40|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1630313630000|2021-08-30 08:53:50|400.7|398.3|400.7|398.3|400.7|398.3|400.61|398.21|0
1630313650000|2021-08-30 08:54:10|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1630313660000|2021-08-30 08:54:20|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630313670000|2021-08-30 08:54:30|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1630313730000|2021-08-30 08:55:30|400.7|398.3|400.53|398.13|400.7|398.3|400.53|398.13|0
1630313740000|2021-08-30 08:55:40|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630313780000|2021-08-30 08:56:20|400.61|398.21|400.61|398.21|400.61|398.21|400.61|398.21|0
1630313790000|2021-08-30 08:56:30|400.7|398.3|400.53|398.13|400.7|398.3|400.53|398.13|0
1630313800000|2021-08-30 08:56:40|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630313810000|2021-08-30 08:56:50|400.87|398.47|400.87|398.47|400.87|398.47|400.87|398.47|0
1630313820000|2021-08-30 08:57:00|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630313890000|2021-08-30 08:58:10|400.87|398.47|400.87|398.47|400.87|398.47|400.87|398.47|0
1630313930000|2021-08-30 08:58:50|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1630314000000|2021-08-30 09:00:00|401.2|398.8|401.03|398.63|401.2|398.8|401.03|398.63|0
1630314020000|2021-08-30 09:00:20|400.87|398.47|400.87|398.47|400.87|398.47|400.87|398.47|0
1630314030000|2021-08-30 09:00:30|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630314060000|2021-08-30 09:01:00|400.87|398.47|400.87|398.47|400.87|398.47|400.87|398.47|0
1630314090000|2021-08-30 09:01:30|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630314120000|2021-08-30 09:02:00|400.86|398.46|400.7|398.3|400.86|398.46|400.7|398.3|0
1630314180000|2021-08-30 09:03:00|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1630314240000|2021-08-30 09:04:00|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630314280000|2021-08-30 09:04:40|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1630314290000|2021-08-30 09:04:50|400.61|398.21|400.61|398.21|400.7|398.3|400.61|398.21|0
1630314300000|2021-08-30 09:05:00|400.7|398.3|400.53|398.13|400.7|398.3|400.53|398.13|0
1630314310000|2021-08-30 09:05:10|400.61|398.21|400.7|398.3|400.7|398.3|400.61|398.21|0
1630314330000|2021-08-30 09:05:30|400.61|398.21|400.36|397.96|400.61|398.21|400.36|397.96|0
1630314340000|2021-08-30 09:05:40|400.44|398.04|400.44|398.04|400.44|398.04|400.44|398.04|0
1630314350000|2021-08-30 09:05:50|400.36|397.96|400.53|398.13|400.53|398.13|400.36|397.96|0
1630314370000|2021-08-30 09:06:10|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630314390000|2021-08-30 09:06:30|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1630314400000|2021-08-30 09:06:40|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1630314410000|2021-08-30 09:06:50|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1630314460000|2021-08-30 09:07:40|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1630314470000|2021-08-30 09:07:50|400.86|398.46|401.03|398.63|401.03|398.63|400.86|398.46|0
1630314490000|2021-08-30 09:08:10|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1630314500000|2021-08-30 09:08:20|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1630314520000|2021-08-30 09:08:40|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1630314530000|2021-08-30 09:08:50|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1630314560000|2021-08-30 09:09:20|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1630314570000|2021-08-30 09:09:30|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1630314580000|2021-08-30 09:09:40|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1630314610000|2021-08-30 09:10:10|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1630314640000|2021-08-30 09:10:40|400.94|398.54|401.03|398.63|401.03|398.63|400.86|398.46|0
1630314670000|2021-08-30 09:11:10|401.2|398.8|401.03|398.63|401.2|398.8|401.03|398.63|0
1630314730000|2021-08-30 09:12:10|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1630314740000|2021-08-30 09:12:20|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1630314780000|2021-08-30 09:13:00|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1630314790000|2021-08-30 09:13:10|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1630314820000|2021-08-30 09:13:40|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1630314880000|2021-08-30 09:14:40|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1630314930000|2021-08-30 09:15:30|401.44|399.04|401.36|398.96|401.44|399.04|401.36|398.96|0
1630314970000|2021-08-30 09:16:10|401.19|398.79|401.19|398.79|401.36|398.96|401.19|398.79|0
1630315000000|2021-08-30 09:16:40|401.27|398.87|401.36|398.96|401.36|398.96|401.27|398.87|0
1630315040000|2021-08-30 09:17:20|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630315050000|2021-08-30 09:17:30|401.53|399.13|401.53|399.13|401.53|399.13|401.53|399.13|0
1630315060000|2021-08-30 09:17:40|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1630315070000|2021-08-30 09:17:50|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630315080000|2021-08-30 09:18:00|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1630315110000|2021-08-30 09:18:30|401.19|398.79|401.19|398.79|401.19|398.79|401.19|398.79|0
1630315150000|2021-08-30 09:19:10|401.03|398.63|401.19|398.79|401.19|398.79|401.03|398.63|0
1630315160000|2021-08-30 09:19:20|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1630315180000|2021-08-30 09:19:40|401.11|398.71|401.19|398.79|401.19|398.79|401.11|398.71|0
1630315200000|2021-08-30 09:20:00|401.03|398.63|401.19|398.79|401.19|398.79|401.03|398.63|0
1630315210000|2021-08-30 09:20:10|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1630315220000|2021-08-30 09:20:20|401.19|398.79|401.19|398.79|401.19|398.79|401.19|398.79|0
1630315260000|2021-08-30 09:21:00|401.27|398.87|401.36|398.96|401.36|398.96|401.27|398.87|0
1630315280000|2021-08-30 09:21:20|401.19|398.79|401.19|398.79|401.19|398.79|401.19|398.79|0
1630315330000|2021-08-30 09:22:10|401.02|398.62|401.02|398.62|401.02|398.62|401.02|398.62|0
1630315340000|2021-08-30 09:22:20|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1630315350000|2021-08-30 09:22:30|400.94|398.54|400.86|398.46|400.94|398.54|400.86|398.46|0
1630315370000|2021-08-30 09:22:50|401.02|398.62|401.02|398.62|401.02|398.62|401.02|398.62|0
1630315410000|2021-08-30 09:23:30|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1630315430000|2021-08-30 09:23:50|400.69|398.29|400.86|398.46|400.86|398.46|400.69|398.29|0
1630315440000|2021-08-30 09:24:00|400.69|398.29|400.69|398.29|400.77|398.37|400.69|398.29|0
1630315450000|2021-08-30 09:24:10|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1630315470000|2021-08-30 09:24:30|401.02|398.62|401.02|398.62|401.02|398.62|401.02|398.62|0
1630315480000|2021-08-30 09:24:40|400.94|398.54|401.02|398.62|401.02|398.62|400.94|398.54|0
1630315490000|2021-08-30 09:24:50|401.19|398.79|401.19|398.79|401.19|398.79|401.19|398.79|0
1630315520000|2021-08-30 09:25:20|401.02|398.62|401.02|398.62|401.02|398.62|401.02|398.62|0
1630315660000|2021-08-30 09:27:40|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1630315740000|2021-08-30 09:29:00|400.69|398.29|400.69|398.29|400.69|398.29|400.69|398.29|0
1630315780000|2021-08-30 09:29:40|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1630315800000|2021-08-30 09:30:00|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1630315910000|2021-08-30 09:31:50|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1630315920000|2021-08-30 09:32:00|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1630316000000|2021-08-30 09:33:20|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1630316050000|2021-08-30 09:34:10|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1630316060000|2021-08-30 09:34:20|400.68|398.28|400.52|398.12|400.68|398.28|400.52|398.12|0
1630316080000|2021-08-30 09:34:40|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1630316120000|2021-08-30 09:35:20|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1630316150000|2021-08-30 09:35:50|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1630316160000|2021-08-30 09:36:00|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1630316170000|2021-08-30 09:36:10|400.43|398.03|400.51|398.11|400.51|398.11|400.43|398.03|0
1630316180000|2021-08-30 09:36:20|400.43|398.03|400.51|398.11|400.51|398.11|400.43|398.03|0
1630316190000|2021-08-30 09:36:30|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1630316230000|2021-08-30 09:37:10|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1630316290000|2021-08-30 09:38:10|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1630316340000|2021-08-30 09:39:00|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1630316350000|2021-08-30 09:39:10|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1630316470000|2021-08-30 09:41:10|400.43|398.03|400.35|397.95|400.43|398.03|400.35|397.95|0
1630316480000|2021-08-30 09:41:20|400.43|398.03|400.51|398.11|400.51|398.11|400.35|397.95|0
1630316490000|2021-08-30 09:41:30|400.34|397.94|400.34|397.94|400.34|397.94|400.34|397.94|0
1630316500000|2021-08-30 09:41:40|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1630316610000|2021-08-30 09:43:30|400.68|398.28|400.68|398.28|400.68|398.28|400.51|398.11|0
1630316670000|2021-08-30 09:44:30|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1630316680000|2021-08-30 09:44:40|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1630316690000|2021-08-30 09:44:50|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1630316710000|2021-08-30 09:45:10|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1630316720000|2021-08-30 09:45:20|400.59|398.19|400.51|398.11|400.59|398.19|400.51|398.11|0
1630316730000|2021-08-30 09:45:30|400.34|397.94|400.34|397.94|400.34|397.94|400.34|397.94|0
1630316750000|2021-08-30 09:45:50|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1630316760000|2021-08-30 09:46:00|400.42|398.02|400.51|398.11|400.51|398.11|400.42|398.02|0
1630316980000|2021-08-30 09:49:40|400.34|397.94|400.34|397.94|400.34|397.94|400.34|397.94|0
1630317030000|2021-08-30 09:50:30|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1630317080000|2021-08-30 09:51:20|400.34|397.94|400.17|397.77|400.34|397.94|400.17|397.77|0
1630317090000|2021-08-30 09:51:30|400.34|397.94|400.34|397.94|400.34|397.94|400.34|397.94|0
1630317100000|2021-08-30 09:51:40|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1630317110000|2021-08-30 09:51:50|400.34|397.94|400.51|398.11|400.51|398.11|400.34|397.94|0
1630317160000|2021-08-30 09:52:40|400.34|397.94|400.34|397.94|400.34|397.94|400.34|397.94|0
1630317170000|2021-08-30 09:52:50|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1630317230000|2021-08-30 09:53:50|400.42|398.02|400.34|397.94|400.42|398.02|400.34|397.94|0
1630317250000|2021-08-30 09:54:10|400.42|398.02|400.34|397.94|400.42|398.02|400.34|397.94|0
1630317260000|2021-08-30 09:54:20|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1630317410000|2021-08-30 09:56:50|400.67|398.27|400.67|398.27|400.67|398.27|400.67|398.27|0
1630317420000|2021-08-30 09:57:00|400.51|398.11|400.67|398.27|400.67|398.27|400.51|398.11|0
1630317430000|2021-08-30 09:57:10|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1630317440000|2021-08-30 09:57:20|400.59|398.19|400.67|398.27|400.67|398.27|400.59|398.19|0
1630317550000|2021-08-30 09:59:10|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1630317590000|2021-08-30 09:59:50|401.01|398.61|401.01|398.61|401.01|398.61|400.92|398.52|0
1630317630000|2021-08-30 10:00:30|401.18|398.78|401.09|398.69|401.18|398.78|401.09|398.69|0
1630317640000|2021-08-30 10:00:40|401.01|398.61|401.01|398.61|401.01|398.61|401.01|398.61|0
1630317680000|2021-08-30 10:01:20|401.18|398.78|401.18|398.78|401.18|398.78|401.18|398.78|0
1630317730000|2021-08-30 10:02:10|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1630317810000|2021-08-30 10:03:30|401.09|398.69|401.01|398.61|401.09|398.69|401.01|398.61|0
1630317890000|2021-08-30 10:04:50|401.17|398.77|401.01|398.61|401.17|398.77|401.01|398.61|0
1630317910000|2021-08-30 10:05:10|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1630317930000|2021-08-30 10:05:30|401.01|398.61|401.01|398.61|401.01|398.61|401.01|398.61|0
1630317990000|2021-08-30 10:06:30|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1630318030000|2021-08-30 10:07:10|401.01|398.61|401.01|398.61|401.01|398.61|401.01|398.61|0
1630318040000|2021-08-30 10:07:20|401|398.6|401|398.6|401|398.6|401|398.6|0
1630318060000|2021-08-30 10:07:40|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1630318120000|2021-08-30 10:08:40|401|398.6|401|398.6|401|398.6|401|398.6|0
1630318130000|2021-08-30 10:08:50|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1630318160000|2021-08-30 10:09:20|401.08|398.68|401|398.6|401.08|398.68|401|398.6|0
1630318210000|2021-08-30 10:10:10|401.17|398.77|401.34|398.94|401.34|398.94|401.17|398.77|0
1630318240000|2021-08-30 10:10:40|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1630318260000|2021-08-30 10:11:00|401.34|398.94|401.34|398.94|401.34|398.94|401.34|398.94|0
1630318270000|2021-08-30 10:11:10|401.25|398.85|401.17|398.77|401.25|398.85|401.17|398.77|0
1630318300000|2021-08-30 10:11:40|401.34|398.94|401.34|398.94|401.34|398.94|401.34|398.94|0
1630318310000|2021-08-30 10:11:50|401.17|398.77|401.25|398.85|401.34|398.94|401.17|398.77|0
1630318320000|2021-08-30 10:12:00|401.34|398.94|401.25|398.85|401.34|398.94|401.25|398.85|0
1630318330000|2021-08-30 10:12:10|401.34|398.94|401.34|398.94|401.34|398.94|401.34|398.94|0
1630318340000|2021-08-30 10:12:20|401.25|398.85|401.17|398.77|401.25|398.85|401.17|398.77|0
1630318360000|2021-08-30 10:12:40|401|398.6|401|398.6|401|398.6|401|398.6|0
1630318550000|2021-08-30 10:15:50|401.08|398.68|401|398.6|401.08|398.68|401|398.6|0
1630318570000|2021-08-30 10:16:10|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1630318580000|2021-08-30 10:16:20|400.75|398.35|400.75|398.35|400.75|398.35|400.75|398.35|0
1630318590000|2021-08-30 10:16:30|400.83|398.43|400.67|398.27|400.83|398.43|400.67|398.27|0
1630318610000|2021-08-30 10:16:50|400.83|398.43|400.75|398.35|400.83|398.43|400.75|398.35|0
1630318620000|2021-08-30 10:17:00|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1630318650000|2021-08-30 10:17:30|400.91|398.51|401|398.6|401|398.6|400.91|398.51|0
1630318660000|2021-08-30 10:17:40|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1630318670000|2021-08-30 10:17:50|400.75|398.35|400.66|398.26|400.75|398.35|400.66|398.26|0
1630318740000|2021-08-30 10:19:00|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1630318760000|2021-08-30 10:19:20|401|398.6|401|398.6|401|398.6|401|398.6|0
1630318790000|2021-08-30 10:19:50|401.08|398.68|401.17|398.77|401.17|398.77|401.08|398.68|0
1630318810000|2021-08-30 10:20:10|401.34|398.94|401.34|398.94|401.34|398.94|401.17|398.77|0
1630318830000|2021-08-30 10:20:30|401.42|399.02|401.42|399.02|401.42|399.02|401.42|399.02|0
1630318840000|2021-08-30 10:20:40|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1630318900000|2021-08-30 10:21:40|401.84|399.44|401.84|399.44|401.84|399.44|401.84|399.44|0
1630318910000|2021-08-30 10:21:50|401.67|399.27|401.67|399.27|401.67|399.27|401.67|399.27|0
1630318930000|2021-08-30 10:22:10|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1630318970000|2021-08-30 10:22:50|401.58|399.18|401.58|399.18|401.58|399.18|401.58|399.18|0
1630318980000|2021-08-30 10:23:00|401.67|399.27|401.67|399.27|401.67|399.27|401.58|399.18|0
1630319010000|2021-08-30 10:23:30|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1630319020000|2021-08-30 10:23:40|401.67|399.27|401.58|399.18|401.67|399.27|401.58|399.18|0
1630319030000|2021-08-30 10:23:50|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1630319070000|2021-08-30 10:24:30|401.67|399.27|401.5|399.1|401.67|399.27|401.5|399.1|0
1630319080000|2021-08-30 10:24:40|401.67|399.27|401.5|399.1|401.67|399.27|401.5|399.1|0
1630319090000|2021-08-30 10:24:50|401.58|399.18|401.5|399.1|401.58|399.18|401.5|399.1|0
1630319100000|2021-08-30 10:25:00|401.58|399.18|401.5|399.1|401.58|399.18|401.5|399.1|0
1630319110000|2021-08-30 10:25:10|401.33|398.93|401.5|399.1|401.5|399.1|401.33|398.93|0
1630319120000|2021-08-30 10:25:20|401.41|399.01|401.33|398.93|401.41|399.01|401.33|398.93|0
1630319130000|2021-08-30 10:25:30|401.5|399.1|401.33|398.93|401.5|399.1|401.33|398.93|0
1630319180000|2021-08-30 10:26:20|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1630319250000|2021-08-30 10:27:30|401.67|399.27|401.67|399.27|401.67|399.27|401.67|399.27|0
1630319270000|2021-08-30 10:27:50|401.84|399.44|401.84|399.44|401.84|399.44|401.84|399.44|0
1630319280000|2021-08-30 10:28:00|401.67|399.27|401.67|399.27|401.67|399.27|401.67|399.27|0
1630319360000|2021-08-30 10:29:20|401.84|399.44|401.84|399.44|401.84|399.44|401.84|399.44|0
1630319390000|2021-08-30 10:29:50|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630319450000|2021-08-30 10:30:50|401.75|399.35|401.67|399.27|401.75|399.35|401.67|399.27|0
1630319520000|2021-08-30 10:32:00|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630319530000|2021-08-30 10:32:10|401.67|399.27|401.83|399.43|401.83|399.43|401.67|399.27|0
1630319540000|2021-08-30 10:32:20|402|399.6|402|399.6|402|399.6|402|399.6|0
1630319600000|2021-08-30 10:33:20|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630319690000|2021-08-30 10:34:50|402|399.6|401.83|399.43|402|399.6|401.83|399.43|0
1630319700000|2021-08-30 10:35:00|402|399.6|401.91|399.51|402|399.6|401.91|399.51|0
1630319710000|2021-08-30 10:35:10|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630319720000|2021-08-30 10:35:20|402|399.6|402|399.6|402|399.6|402|399.6|0
1630319740000|2021-08-30 10:35:40|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630319760000|2021-08-30 10:36:00|401.66|399.26|401.66|399.26|401.66|399.26|401.66|399.26|0
1630319780000|2021-08-30 10:36:20|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630319800000|2021-08-30 10:36:40|401.66|399.26|401.66|399.26|401.74|399.34|401.66|399.26|0
1630319810000|2021-08-30 10:36:50|401.74|399.34|401.66|399.26|401.74|399.34|401.66|399.26|0
1630319820000|2021-08-30 10:37:00|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1630319830000|2021-08-30 10:37:10|401.83|399.43|401.66|399.26|401.83|399.43|401.66|399.26|0
1630319870000|2021-08-30 10:37:50|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630319960000|2021-08-30 10:39:20|402|399.6|402|399.6|402|399.6|402|399.6|0
1630319990000|2021-08-30 10:39:50|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630320060000|2021-08-30 10:41:00|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1630320070000|2021-08-30 10:41:10|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630320110000|2021-08-30 10:41:50|402|399.6|402|399.6|402|399.6|402|399.6|0
1630320170000|2021-08-30 10:42:50|402.08|399.68|402.17|399.77|402.17|399.77|402.08|399.68|0
1630320230000|2021-08-30 10:43:50|402.33|399.93|402.33|399.93|402.33|399.93|402.33|399.93|0
1630320260000|2021-08-30 10:44:20|402.5|400.1|402.5|400.1|402.5|400.1|402.5|400.1|0
1630320290000|2021-08-30 10:44:50|402.33|399.93|402.33|399.93|402.33|399.93|402.33|399.93|0
1630320300000|2021-08-30 10:45:00|402.5|400.1|402.33|399.93|402.5|400.1|402.33|399.93|0
1630320330000|2021-08-30 10:45:30|402.16|399.76|402.16|399.76|402.33|399.93|402.16|399.76|0
1630320340000|2021-08-30 10:45:40|402.33|399.93|402.16|399.76|402.33|399.93|402.16|399.76|0
1630320380000|2021-08-30 10:46:20|402|399.6|402|399.6|402|399.6|402|399.6|0
1630320390000|2021-08-30 10:46:30|402.16|399.76|402|399.6|402.16|399.76|402|399.6|0
1630320410000|2021-08-30 10:46:50|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630320430000|2021-08-30 10:47:10|402|399.6|402|399.6|402|399.6|402|399.6|0
1630320440000|2021-08-30 10:47:20|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630320450000|2021-08-30 10:47:30|402|399.6|401.83|399.43|402|399.6|401.83|399.43|0
1630320460000|2021-08-30 10:47:40|402|399.6|401.83|399.43|402|399.6|401.83|399.43|0
1630320470000|2021-08-30 10:47:50|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1630320480000|2021-08-30 10:48:00|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1630320490000|2021-08-30 10:48:10|401.66|399.26|401.66|399.26|401.66|399.26|401.66|399.26|0
1630320530000|2021-08-30 10:48:50|401.74|399.34|401.66|399.26|401.74|399.34|401.66|399.26|0
1630320550000|2021-08-30 10:49:10|401.49|399.09|401.49|399.09|401.49|399.09|401.49|399.09|0
1630320560000|2021-08-30 10:49:20|401.57|399.17|401.57|399.17|401.66|399.26|401.49|399.09|0
1630320570000|2021-08-30 10:49:30|401.66|399.26|401.66|399.26|401.66|399.26|401.66|399.26|0
1630320600000|2021-08-30 10:50:00|401.49|399.09|401.49|399.09|401.49|399.09|401.49|399.09|0
1630320740000|2021-08-30 10:52:20|401.4|399|401.49|399.09|401.49|399.09|401.4|399|0
1630320750000|2021-08-30 10:52:30|401.4|399|401.32|398.92|401.4|399|401.32|398.92|0
1630320780000|2021-08-30 10:53:00|401.4|399|401.32|398.92|401.4|399|401.32|398.92|0
1630320790000|2021-08-30 10:53:10|401.49|399.09|401.32|398.92|401.49|399.09|401.32|398.92|0
1630320810000|2021-08-30 10:53:30|401.49|399.09|401.32|398.92|401.49|399.09|401.32|398.92|0
1630320820000|2021-08-30 10:53:40|401.49|399.09|401.49|399.09|401.49|399.09|401.49|399.09|0
1630320830000|2021-08-30 10:53:50|401.4|399|401.49|399.09|401.49|399.09|401.4|399|0
1630320840000|2021-08-30 10:54:00|401.32|398.92|401.32|398.92|401.32|398.92|401.32|398.92|0
1630320870000|2021-08-30 10:54:30|401.23|398.83|401.15|398.75|401.23|398.83|401.15|398.75|0
1630320910000|2021-08-30 10:55:10|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1630321010000|2021-08-30 10:56:50|401.06|398.66|401.06|398.66|401.06|398.66|400.98|398.58|0
1630321020000|2021-08-30 10:57:00|400.98|398.58|400.98|398.58|401.06|398.66|400.98|398.58|0
1630321090000|2021-08-30 10:58:10|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1630321140000|2021-08-30 10:59:00|401.32|398.92|401.32|398.92|401.32|398.92|401.32|398.92|0
1630321160000|2021-08-30 10:59:20|401.15|398.75|401.32|398.92|401.32|398.92|401.15|398.75|0
1630321200000|2021-08-30 11:00:00|401.23|398.83|401.15|398.75|401.23|398.83|401.15|398.75|0
1630321240000|2021-08-30 11:00:40|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1630321250000|2021-08-30 11:00:50|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1630321260000|2021-08-30 11:01:00|401.06|398.66|401.15|398.75|401.15|398.75|401.06|398.66|0
1630321270000|2021-08-30 11:01:10|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1630321320000|2021-08-30 11:02:00|401.15|398.75|400.98|398.58|401.15|398.75|400.98|398.58|0
1630321340000|2021-08-30 11:02:20|401.15|398.75|400.98|398.58|401.15|398.75|400.98|398.58|0
1630321360000|2021-08-30 11:02:40|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1630321370000|2021-08-30 11:02:50|400.89|398.49|400.89|398.49|400.89|398.49|400.89|398.49|0
1630321380000|2021-08-30 11:03:00|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1630321420000|2021-08-30 11:03:40|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1630321490000|2021-08-30 11:04:50|400.81|398.41|400.98|398.58|400.98|398.58|400.81|398.41|0
1630321570000|2021-08-30 11:06:10|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1630321580000|2021-08-30 11:06:20|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1630321890000|2021-08-30 11:11:30|401.15|398.75|400.98|398.58|401.15|398.75|400.98|398.58|0
1630321950000|2021-08-30 11:12:30|401.15|398.75|400.98|398.58|401.15|398.75|400.98|398.58|0
1630321990000|2021-08-30 11:13:10|401.15|398.75|400.98|398.58|401.15|398.75|400.98|398.58|0
1630322030000|2021-08-30 11:13:50|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1630322100000|2021-08-30 11:15:00|401.22|398.82|401.31|398.91|401.31|398.91|401.22|398.82|0
1630322120000|2021-08-30 11:15:20|401.48|399.08|401.48|399.08|401.48|399.08|401.48|399.08|0
1630322140000|2021-08-30 11:15:40|401.56|399.16|401.65|399.25|401.65|399.25|401.48|399.08|0
1630322160000|2021-08-30 11:16:00|401.48|399.08|401.48|399.08|401.48|399.08|401.48|399.08|0
1630322280000|2021-08-30 11:18:00|401.31|398.91|401.31|398.91|401.31|398.91|401.31|398.91|0
1630322380000|2021-08-30 11:19:40|401.48|399.08|401.48|399.08|401.48|399.08|401.48|399.08|0
1630322400000|2021-08-30 11:20:00|401.39|398.99|401.48|399.08|401.48|399.08|401.39|398.99|0
1630322460000|2021-08-30 11:21:00|401.31|398.91|401.48|399.08|401.48|399.08|401.31|398.91|0
1630322540000|2021-08-30 11:22:20|401.31|398.91|401.31|398.91|401.31|398.91|401.31|398.91|0
1630322550000|2021-08-30 11:22:30|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1630322580000|2021-08-30 11:23:00|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1630322590000|2021-08-30 11:23:10|400.97|398.57|401.14|398.74|401.14|398.74|400.97|398.57|0
1630322610000|2021-08-30 11:23:30|401.05|398.65|401.14|398.74|401.14|398.74|401.05|398.65|0
1630322670000|2021-08-30 11:24:30|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1630322770000|2021-08-30 11:26:10|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1630322860000|2021-08-30 11:27:40|400.96|398.56|401.13|398.73|401.13|398.73|400.96|398.56|0
1630322880000|2021-08-30 11:28:00|400.96|398.56|401.13|398.73|401.13|398.73|400.96|398.56|0
1630322910000|2021-08-30 11:28:30|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1630322930000|2021-08-30 11:28:50|401.13|398.73|400.96|398.56|401.13|398.73|400.96|398.56|0
1630322990000|2021-08-30 11:29:50|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1630323110000|2021-08-30 11:31:50|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1630323120000|2021-08-30 11:32:00|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1630323180000|2021-08-30 11:33:00|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1630323190000|2021-08-30 11:33:10|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1630323280000|2021-08-30 11:34:40|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1630323290000|2021-08-30 11:34:50|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1630323310000|2021-08-30 11:35:10|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1630323360000|2021-08-30 11:36:00|401.04|398.64|400.96|398.56|401.04|398.64|400.96|398.56|0
1630323420000|2021-08-30 11:37:00|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1630323430000|2021-08-30 11:37:10|400.96|398.56|400.96|398.56|401.04|398.64|400.96|398.56|0
1630323440000|2021-08-30 11:37:20|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1630323450000|2021-08-30 11:37:30|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1630323460000|2021-08-30 11:37:40|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1630323520000|2021-08-30 11:38:40|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1630323550000|2021-08-30 11:39:10|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1630323720000|2021-08-30 11:42:00|400.96|398.56|401.04|398.64|401.04|398.64|400.96|398.56|0
1630323730000|2021-08-30 11:42:10|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1630323760000|2021-08-30 11:42:40|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1630323810000|2021-08-30 11:43:30|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1630324080000|2021-08-30 11:48:00|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1630324100000|2021-08-30 11:48:20|401.2|398.8|401.12|398.72|401.2|398.8|401.12|398.72|0
1630324110000|2021-08-30 11:48:30|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1630324120000|2021-08-30 11:48:40|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1630324130000|2021-08-30 11:48:50|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1630324140000|2021-08-30 11:49:00|401.12|398.72|401.29|398.89|401.29|398.89|401.12|398.72|0
1630324280000|2021-08-30 11:51:20|401.46|399.06|401.46|399.06|401.46|399.06|401.46|399.06|0
1630324320000|2021-08-30 11:52:00|401.37|398.97|401.46|399.06|401.46|399.06|401.37|398.97|0
1630324330000|2021-08-30 11:52:10|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1630324470000|2021-08-30 11:54:30|401.37|398.97|401.29|398.89|401.45|399.05|401.29|398.89|0
1630324650000|2021-08-30 11:57:30|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1630324710000|2021-08-30 11:58:30|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1630324790000|2021-08-30 11:59:50|401.62|399.22|401.62|399.22|401.62|399.22|401.62|399.22|0
1630324820000|2021-08-30 12:00:20|401.79|399.39|401.96|399.56|401.96|399.56|401.79|399.39|0
1630324830000|2021-08-30 12:00:30|402.12|399.72|402.12|399.72|402.12|399.72|402.12|399.72|0
1630324840000|2021-08-30 12:00:40|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1630324860000|2021-08-30 12:01:00|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1630324870000|2021-08-30 12:01:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1630324880000|2021-08-30 12:01:20|402.8|400.4|402.96|400.56|402.96|400.56|402.8|400.4|0
1630324890000|2021-08-30 12:01:30|403.13|400.73|402.96|400.56|403.13|400.73|402.96|400.56|0
1630324910000|2021-08-30 12:01:50|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1630324920000|2021-08-30 12:02:00|402.96|400.56|403.13|400.73|403.13|400.73|402.96|400.56|0
1630324950000|2021-08-30 12:02:30|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1630324980000|2021-08-30 12:03:00|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1630324990000|2021-08-30 12:03:10|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1630325010000|2021-08-30 12:03:30|403.13|400.73|403.13|400.73|403.3|400.9|403.13|400.73|0
1630325020000|2021-08-30 12:03:40|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1630325040000|2021-08-30 12:04:00|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1630325090000|2021-08-30 12:04:50|402.96|400.56|403.13|400.73|403.13|400.73|402.96|400.56|0
1630325100000|2021-08-30 12:05:00|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1630325220000|2021-08-30 12:07:00|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1630325250000|2021-08-30 12:07:30|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1630325280000|2021-08-30 12:08:00|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1630325310000|2021-08-30 12:08:30|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1630325330000|2021-08-30 12:08:50|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1630325340000|2021-08-30 12:09:00|402.62|400.22|402.62|400.22|402.62|400.22|402.46|400.06|0
1630325350000|2021-08-30 12:09:10|402.46|400.06|402.46|400.06|402.62|400.22|402.46|400.06|0
1630325360000|2021-08-30 12:09:20|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1630325380000|2021-08-30 12:09:40|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1630325400000|2021-08-30 12:10:00|402.62|400.22|402.79|400.39|402.79|400.39|402.62|400.22|0
1630325450000|2021-08-30 12:10:50|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1630325460000|2021-08-30 12:11:00|402.45|400.05|402.45|400.05|402.45|400.05|402.45|400.05|0
1630325480000|2021-08-30 12:11:20|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1630325520000|2021-08-30 12:12:00|402.12|399.72|402.12|399.72|402.12|399.72|402.12|399.72|0
1630325570000|2021-08-30 12:12:50|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1630325580000|2021-08-30 12:13:00|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1630325590000|2021-08-30 12:13:10|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1630325680000|2021-08-30 12:14:40|402.12|399.72|402.12|399.72|402.12|399.72|402.12|399.72|0
1630325690000|2021-08-30 12:14:50|401.95|399.55|401.78|399.38|401.95|399.55|401.78|399.38|0
1630325700000|2021-08-30 12:15:00|401.95|399.55|401.95|399.55|401.95|399.55|401.86|399.46|0
1630325720000|2021-08-30 12:15:20|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1630325760000|2021-08-30 12:16:00|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1630325830000|2021-08-30 12:17:10|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1630325840000|2021-08-30 12:17:20|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1630325860000|2021-08-30 12:17:40|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630325880000|2021-08-30 12:18:00|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1630325910000|2021-08-30 12:18:30|401.44|399.04|401.61|399.21|401.61|399.21|401.44|399.04|0
1630325920000|2021-08-30 12:18:40|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630325940000|2021-08-30 12:19:00|401.61|399.21|401.44|399.04|401.61|399.21|401.44|399.04|0
1630325960000|2021-08-30 12:19:20|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1630326010000|2021-08-30 12:20:10|401.44|399.04|401.44|399.04|401.52|399.12|401.44|399.04|0
1630326030000|2021-08-30 12:20:30|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1630326040000|2021-08-30 12:20:40|401.44|399.04|401.28|398.88|401.44|399.04|401.28|398.88|0
1630326050000|2021-08-30 12:20:50|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630326090000|2021-08-30 12:21:30|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1630326180000|2021-08-30 12:23:00|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630326190000|2021-08-30 12:23:10|401.27|398.87|401.61|399.21|401.61|399.21|401.27|398.87|0
1630326220000|2021-08-30 12:23:40|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630326230000|2021-08-30 12:23:50|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1630326340000|2021-08-30 12:25:40|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1630326350000|2021-08-30 12:25:50|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1630326400000|2021-08-30 12:26:40|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630326460000|2021-08-30 12:27:40|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1630326480000|2021-08-30 12:28:00|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1630326490000|2021-08-30 12:28:10|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1630326520000|2021-08-30 12:28:40|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630326540000|2021-08-30 12:29:00|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1630326550000|2021-08-30 12:29:10|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630326560000|2021-08-30 12:29:20|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1630326680000|2021-08-30 12:31:20|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1630326740000|2021-08-30 12:32:20|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1630326760000|2021-08-30 12:32:40|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1630326830000|2021-08-30 12:33:50|401.18|398.78|401.27|398.87|401.27|398.87|401.18|398.78|0
1630326840000|2021-08-30 12:34:00|401.18|398.78|401.27|398.87|401.27|398.87|401.18|398.78|0
1630326850000|2021-08-30 12:34:10|401.1|398.7|401.27|398.87|401.27|398.87|401.1|398.7|0
1630326860000|2021-08-30 12:34:20|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1630326870000|2021-08-30 12:34:30|401.18|398.78|401.18|398.78|401.18|398.78|401.18|398.78|0
1630326880000|2021-08-30 12:34:40|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1630326890000|2021-08-30 12:34:50|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1630326900000|2021-08-30 12:35:00|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1630326980000|2021-08-30 12:36:20|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1630327020000|2021-08-30 12:37:00|401.18|398.78|401.18|398.78|401.18|398.78|401.18|398.78|0
1630327030000|2021-08-30 12:37:10|401.1|398.7|400.93|398.53|401.1|398.7|400.93|398.53|0
1630327060000|2021-08-30 12:37:40|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1630327070000|2021-08-30 12:37:50|400.93|398.53|401.1|398.7|401.1|398.7|400.93|398.53|0
1630327080000|2021-08-30 12:38:00|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1630327130000|2021-08-30 12:38:50|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1630327160000|2021-08-30 12:39:20|401.6|399.2|401.6|399.2|401.6|399.2|401.6|399.2|0
1630327200000|2021-08-30 12:40:00|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1630327320000|2021-08-30 12:42:00|401.6|399.2|401.6|399.2|401.6|399.2|401.51|399.11|0
1630327330000|2021-08-30 12:42:10|401.43|399.03|401.6|399.2|401.6|399.2|401.43|399.03|0
1630327440000|2021-08-30 12:44:00|401.77|399.37|401.6|399.2|401.77|399.37|401.6|399.2|0
1630327450000|2021-08-30 12:44:10|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1630327480000|2021-08-30 12:44:40|401.6|399.2|401.77|399.37|401.77|399.37|401.6|399.2|0
1630327510000|2021-08-30 12:45:10|401.6|399.2|401.6|399.2|401.68|399.28|401.6|399.2|0
1630327520000|2021-08-30 12:45:20|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1630327530000|2021-08-30 12:45:30|401.6|399.2|401.6|399.2|401.6|399.2|401.6|399.2|0
1630327540000|2021-08-30 12:45:40|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1630327550000|2021-08-30 12:45:50|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1630327570000|2021-08-30 12:46:10|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1630327580000|2021-08-30 12:46:20|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1630327670000|2021-08-30 12:47:50|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1630327680000|2021-08-30 12:48:00|402.52|400.12|402.44|400.04|402.61|400.21|402.44|400.04|0
1630327690000|2021-08-30 12:48:10|402.61|400.21|402.61|400.21|402.61|400.21|402.44|400.04|0
1630327740000|2021-08-30 12:49:00|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1630327760000|2021-08-30 12:49:20|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1630327810000|2021-08-30 12:50:10|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1630327820000|2021-08-30 12:50:20|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1630327830000|2021-08-30 12:50:30|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1630327840000|2021-08-30 12:50:40|402.77|400.37|402.61|400.21|402.77|400.37|402.61|400.21|0
1630327930000|2021-08-30 12:52:10|402.44|400.04|402.61|400.21|402.61|400.21|402.44|400.04|0
1630327950000|2021-08-30 12:52:30|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1630328070000|2021-08-30 12:54:30|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1630328130000|2021-08-30 12:55:30|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1630328160000|2021-08-30 12:56:00|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1630328170000|2021-08-30 12:56:10|403.11|400.71|402.94|400.54|403.11|400.71|402.94|400.54|0
1630328180000|2021-08-30 12:56:20|402.27|399.87|402.44|400.04|402.44|400.04|402.27|399.87|0
1630328240000|2021-08-30 12:57:20|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1630328270000|2021-08-30 12:57:50|402.44|400.04|402.27|399.87|402.44|400.04|402.27|399.87|0
1630328300000|2021-08-30 12:58:20|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1630328320000|2021-08-30 12:58:40|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1630328330000|2021-08-30 12:58:50|402.77|400.37|402.94|400.54|402.94|400.54|402.77|400.37|0
1630328340000|2021-08-30 12:59:00|402.77|400.37|402.94|400.54|402.94|400.54|402.77|400.37|0
1630328350000|2021-08-30 12:59:10|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1630328410000|2021-08-30 13:00:10|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1630328500000|2021-08-30 13:01:40|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1630328510000|2021-08-30 13:01:50|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1630328520000|2021-08-30 13:02:00|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1630328550000|2021-08-30 13:02:30|402.68|400.28|402.6|400.2|402.68|400.28|402.6|400.2|0
1630328560000|2021-08-30 13:02:40|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1630328600000|2021-08-30 13:03:20|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1630328640000|2021-08-30 13:04:00|402.77|400.37|402.94|400.54|402.94|400.54|402.77|400.37|0
1630328670000|2021-08-30 13:04:30|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1630328700000|2021-08-30 13:05:00|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1630328760000|2021-08-30 13:06:00|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1630328780000|2021-08-30 13:06:20|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1630328800000|2021-08-30 13:06:40|403.44|401.04|403.61|401.21|403.61|401.21|403.44|401.04|0
1630328810000|2021-08-30 13:06:50|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1630328860000|2021-08-30 13:07:40|403.61|401.21|403.44|401.04|403.61|401.21|403.44|401.04|0
1630328910000|2021-08-30 13:08:30|403.27|400.87|403.27|400.87|403.27|400.87|403.1|400.7|0
1630328940000|2021-08-30 13:09:00|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1630328950000|2021-08-30 13:09:10|403.27|400.87|403.27|400.87|403.27|400.87|403.1|400.7|0
1630329050000|2021-08-30 13:10:50|403.1|400.7|403.27|400.87|403.27|400.87|403.1|400.7|0
1630329120000|2021-08-30 13:12:00|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1630329160000|2021-08-30 13:12:40|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1630329280000|2021-08-30 13:14:40|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1630329320000|2021-08-30 13:15:20|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1630329340000|2021-08-30 13:15:40|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1630329360000|2021-08-30 13:16:00|403.27|400.87|403.35|400.95|403.35|400.95|403.27|400.87|0
1630329370000|2021-08-30 13:16:10|403.27|400.87|403.44|401.04|403.44|401.04|403.27|400.87|0
1630329490000|2021-08-30 13:18:10|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1630329500000|2021-08-30 13:18:20|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1630329540000|2021-08-30 13:19:00|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1630329630000|2021-08-30 13:20:30|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1630329660000|2021-08-30 13:21:00|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1630329670000|2021-08-30 13:21:10|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1630329680000|2021-08-30 13:21:20|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1630329710000|2021-08-30 13:21:50|402.59|400.19|402.76|400.36|402.76|400.36|402.59|400.19|0
1630329720000|2021-08-30 13:22:00|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1630329730000|2021-08-30 13:22:10|402.84|400.44|402.93|400.53|402.93|400.53|402.84|400.44|0
1630329760000|2021-08-30 13:22:40|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1630329810000|2021-08-30 13:23:30|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1630329820000|2021-08-30 13:23:40|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1630329840000|2021-08-30 13:24:00|403.26|400.86|403.1|400.7|403.26|400.86|403.1|400.7|0
1630329870000|2021-08-30 13:24:30|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1630329900000|2021-08-30 13:25:00|403.6|401.2|403.6|401.2|403.6|401.2|403.43|401.03|0
1630329910000|2021-08-30 13:25:10|403.26|400.86|403.43|401.03|403.43|401.03|403.26|400.86|0
1630329920000|2021-08-30 13:25:20|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1630329950000|2021-08-30 13:25:50|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1630329980000|2021-08-30 13:26:20|403.6|401.2|403.94|401.54|403.94|401.54|403.6|401.2|0
1630329990000|2021-08-30 13:26:30|404.11|401.71|404.11|401.71|404.27|401.87|404.11|401.71|0
1630330000000|2021-08-30 13:26:40|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1630330010000|2021-08-30 13:26:50|404.44|402.04|404.27|401.87|404.44|402.04|404.27|401.87|0
1630330020000|2021-08-30 13:27:00|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1630330050000|2021-08-30 13:27:30|404.27|401.87|404.11|401.71|404.27|401.87|404.11|401.71|0
1630330070000|2021-08-30 13:27:50|404.1|401.7|403.94|401.54|404.1|401.7|403.94|401.54|0
1630330080000|2021-08-30 13:28:00|403.77|401.37|404.27|401.87|404.27|401.87|403.77|401.37|0
1630330090000|2021-08-30 13:28:10|404.1|401.7|404.1|401.7|404.1|401.7|404.1|401.7|0
1630330100000|2021-08-30 13:28:20|403.94|401.54|404.1|401.7|404.1|401.7|403.94|401.54|0
1630330130000|2021-08-30 13:28:50|403.94|401.54|403.94|401.54|403.94|401.54|403.94|401.54|0
1630330140000|2021-08-30 13:29:00|403.77|401.37|403.94|401.54|403.94|401.54|403.77|401.37|0
1630330150000|2021-08-30 13:29:10|403.77|401.37|403.77|401.37|403.77|401.37|403.77|401.37|0
1630330170000|2021-08-30 13:29:30|403.94|401.54|403.77|401.37|403.94|401.54|403.77|401.37|0
1630330190000|2021-08-30 13:29:50|403.94|401.54|403.94|401.54|404.1|401.7|403.94|401.54|0
1630330200000|2021-08-30 13:30:00|404.78|402.38|404.44|402.04|404.78|402.38|404.1|401.7|0
1630330210000|2021-08-30 13:30:10|404.27|401.87|404.27|401.87|404.44|402.04|404.27|401.87|0
1630330220000|2021-08-30 13:30:20|403.77|401.37|403.6|401.2|403.77|401.37|403.6|401.2|0
1630330230000|2021-08-30 13:30:30|403.77|401.37|404.27|401.87|404.27|401.87|403.77|401.37|0
1630330240000|2021-08-30 13:30:40|404.44|402.04|404.61|402.21|404.61|402.21|404.1|401.7|0
1630330250000|2021-08-30 13:30:50|404.44|402.04|404.61|402.21|404.61|402.21|404.44|402.04|0
1630330260000|2021-08-30 13:31:00|404.44|402.04|405.11|402.71|405.11|402.71|404.44|402.04|0
1630330270000|2021-08-30 13:31:10|405.28|402.88|405.28|402.88|405.45|403.05|405.28|402.88|0
1630330280000|2021-08-30 13:31:20|405.45|403.05|405.79|403.39|405.79|403.39|405.45|403.05|0
1630330290000|2021-08-30 13:31:30|405.96|403.56|406.13|403.73|406.13|403.73|405.96|403.56|0
1630330300000|2021-08-30 13:31:40|405.96|403.56|405.45|403.05|405.96|403.56|405.11|402.71|0
1630330310000|2021-08-30 13:31:50|405.28|402.88|405.62|403.22|405.62|403.22|405.28|402.88|0
1630330320000|2021-08-30 13:32:00|405.79|403.39|405.45|403.05|405.79|403.39|405.45|403.05|0
1630330340000|2021-08-30 13:32:20|405.62|403.22|405.62|403.22|405.79|403.39|405.62|403.22|0
1630330350000|2021-08-30 13:32:30|405.45|403.05|405.45|403.05|405.45|403.05|405.45|403.05|0
1630330360000|2021-08-30 13:32:40|405.62|403.22|405.45|403.05|405.62|403.22|405.45|403.05|0
1630330370000|2021-08-30 13:32:50|405.28|402.88|405.28|402.88|405.45|403.05|405.28|402.88|0
1630330380000|2021-08-30 13:33:00|404.95|402.55|405.11|402.71|405.11|402.71|404.95|402.55|0
1630330390000|2021-08-30 13:33:10|405.28|402.88|405.45|403.05|405.45|403.05|405.28|402.88|0
1630330400000|2021-08-30 13:33:20|405.62|403.22|405.45|403.05|405.62|403.22|405.45|403.05|0
1630330410000|2021-08-30 13:33:30|405.28|402.88|405.28|402.88|405.28|402.88|405.28|402.88|0
1630330420000|2021-08-30 13:33:40|405.45|403.05|405.28|402.88|405.62|403.22|405.28|402.88|0
1630330430000|2021-08-30 13:33:50|404.94|402.54|404.61|402.21|404.94|402.54|404.61|402.21|0
1630330440000|2021-08-30 13:34:00|404.27|401.87|404.78|402.38|404.78|402.38|404.27|401.87|0
1630330450000|2021-08-30 13:34:10|403.6|401.2|403.43|401.03|403.6|401.2|403.43|401.03|0
1630330460000|2021-08-30 13:34:20|403.26|400.86|402.76|400.36|403.26|400.86|402.76|400.36|0
1630330470000|2021-08-30 13:34:30|403.09|400.69|403.09|400.69|403.09|400.69|402.92|400.52|0
1630330480000|2021-08-30 13:34:40|402.92|400.52|402.76|400.36|403.09|400.69|402.76|400.36|0
1630330490000|2021-08-30 13:34:50|403.09|400.69|403.09|400.69|403.09|400.69|402.92|400.52|0
1630330500000|2021-08-30 13:35:00|403.26|400.86|403.09|400.69|403.26|400.86|403.09|400.69|0
1630330510000|2021-08-30 13:35:10|403.43|401.03|403.43|401.03|403.6|401.2|403.43|401.03|0
1630330520000|2021-08-30 13:35:20|402.76|400.36|402.76|400.36|402.92|400.52|402.76|400.36|0
1630330530000|2021-08-30 13:35:30|402.59|400.19|402.92|400.52|402.92|400.52|402.59|400.19|0
1630330540000|2021-08-30 13:35:40|403.09|400.69|402.92|400.52|403.26|400.86|402.92|400.52|0
1630330550000|2021-08-30 13:35:50|402.76|400.36|402.76|400.36|402.92|400.52|402.76|400.36|0
1630330560000|2021-08-30 13:36:00|402.59|400.19|402.76|400.36|402.76|400.36|402.59|400.19|0
1630330570000|2021-08-30 13:36:10|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1630330580000|2021-08-30 13:36:20|403.09|400.69|403.76|401.36|403.76|401.36|403.09|400.69|0
1630330590000|2021-08-30 13:36:30|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1630330600000|2021-08-30 13:36:40|403.76|401.36|403.6|401.2|403.76|401.36|403.6|401.2|0
1630330610000|2021-08-30 13:36:50|403.76|401.36|403.6|401.2|403.76|401.36|403.6|401.2|0
1630330620000|2021-08-30 13:37:00|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1630330630000|2021-08-30 13:37:10|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1630330640000|2021-08-30 13:37:20|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1630330650000|2021-08-30 13:37:30|403.93|401.53|403.76|401.36|403.93|401.53|403.76|401.36|0
1630330660000|2021-08-30 13:37:40|403.6|401.2|403.76|401.36|403.76|401.36|403.6|401.2|0
1630330670000|2021-08-30 13:37:50|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1630330680000|2021-08-30 13:38:00|403.76|401.36|403.93|401.53|403.93|401.53|403.76|401.36|0
1630330690000|2021-08-30 13:38:10|404.1|401.7|404.44|402.04|404.44|402.04|404.1|401.7|0
1630330700000|2021-08-30 13:38:20|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1630330720000|2021-08-30 13:38:40|404.44|402.04|404.61|402.21|404.61|402.21|404.44|402.04|0
1630330730000|2021-08-30 13:38:50|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1630330740000|2021-08-30 13:39:00|404.61|402.21|404.77|402.37|404.77|402.37|404.61|402.21|0
1630330750000|2021-08-30 13:39:10|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1630330760000|2021-08-30 13:39:20|405.11|402.71|405.28|402.88|405.28|402.88|405.11|402.71|0
1630330770000|2021-08-30 13:39:30|405.11|402.71|405.11|402.71|405.11|402.71|405.11|402.71|0
1630330780000|2021-08-30 13:39:40|405.28|402.88|405.45|403.05|405.45|403.05|405.28|402.88|0
1630330790000|2021-08-30 13:39:50|405.28|402.88|405.11|402.71|405.45|403.05|405.11|402.71|0
1630330800000|2021-08-30 13:40:00|405.28|402.88|405.11|402.71|405.28|402.88|405.11|402.71|0
1630330810000|2021-08-30 13:40:10|404.77|402.37|404.94|402.54|404.94|402.54|404.77|402.37|0
1630330830000|2021-08-30 13:40:30|404.77|402.37|404.44|402.04|404.77|402.37|404.44|402.04|0
1630330850000|2021-08-30 13:40:50|404.1|401.7|403.93|401.53|404.1|401.7|403.93|401.53|0
1630330860000|2021-08-30 13:41:00|403.76|401.36|403.76|401.36|404.1|401.7|403.76|401.36|0
1630330870000|2021-08-30 13:41:10|403.59|401.19|403.26|400.86|403.59|401.19|403.26|400.86|0
1630330880000|2021-08-30 13:41:20|403.43|401.03|403.26|400.86|403.43|401.03|403.26|400.86|0
1630330890000|2021-08-30 13:41:30|403.09|400.69|402.92|400.52|403.09|400.69|402.92|400.52|0
1630330900000|2021-08-30 13:41:40|402.75|400.35|402.92|400.52|402.92|400.52|402.75|400.35|0
1630330910000|2021-08-30 13:41:50|402.75|400.35|402.58|400.18|402.75|400.35|402.58|400.18|0
1630330920000|2021-08-30 13:42:00|402.42|400.02|402.58|400.18|402.58|400.18|402.25|399.85|0
1630330930000|2021-08-30 13:42:10|402.42|400.02|402.58|400.18|402.58|400.18|402.42|400.02|0
1630330940000|2021-08-30 13:42:20|402.42|400.02|402.42|400.02|402.42|400.02|402.25|399.85|0
1630330950000|2021-08-30 13:42:30|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1630330960000|2021-08-30 13:42:40|402.75|400.35|403.26|400.86|403.26|400.86|402.75|400.35|0
1630330970000|2021-08-30 13:42:50|403.43|401.03|403.26|400.86|403.43|401.03|403.26|400.86|0
1630330980000|2021-08-30 13:43:00|403.09|400.69|402.92|400.52|403.09|400.69|402.92|400.52|0
1630330990000|2021-08-30 13:43:10|402.75|400.35|402.92|400.52|402.92|400.52|402.75|400.35|0
1630331000000|2021-08-30 13:43:20|403.09|400.69|403.43|401.03|403.43|401.03|402.92|400.52|0
1630331010000|2021-08-30 13:43:30|403.26|400.86|403.26|400.86|403.42|401.02|403.26|400.86|0
1630331020000|2021-08-30 13:43:40|403.42|401.02|403.59|401.19|403.59|401.19|403.42|401.02|0
1630331030000|2021-08-30 13:43:50|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1630331040000|2021-08-30 13:44:00|403.59|401.19|403.42|401.02|403.59|401.19|403.26|400.86|0
1630331050000|2021-08-30 13:44:10|403.59|401.19|403.59|401.19|403.76|401.36|403.59|401.19|0
1630331070000|2021-08-30 13:44:30|403.42|401.02|403.26|400.86|403.42|401.02|403.26|400.86|0
1630331080000|2021-08-30 13:44:40|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1630331090000|2021-08-30 13:44:50|403.26|400.86|403.09|400.69|403.26|400.86|403.09|400.69|0
1630331100000|2021-08-30 13:45:00|403.26|400.86|403.09|400.69|403.26|400.86|403.09|400.69|0
1630331110000|2021-08-30 13:45:10|403.26|400.86|402.92|400.52|403.42|401.02|402.92|400.52|0
1630331120000|2021-08-30 13:45:20|403.09|400.69|402.58|400.18|403.09|400.69|402.58|400.18|0
1630331130000|2021-08-30 13:45:30|402.75|400.35|402.92|400.52|402.92|400.52|402.58|400.18|0
1630331140000|2021-08-30 13:45:40|403.26|400.86|403.76|401.36|403.76|401.36|403.26|400.86|0
1630331150000|2021-08-30 13:45:50|403.59|401.19|403.42|401.02|403.59|401.19|403.42|401.02|0
1630331160000|2021-08-30 13:46:00|403.59|401.19|403.76|401.36|403.93|401.53|403.59|401.19|0
1630331170000|2021-08-30 13:46:10|403.42|401.02|403.59|401.19|403.59|401.19|403.42|401.02|0
1630331180000|2021-08-30 13:46:20|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1630331190000|2021-08-30 13:46:30|403.59|401.19|403.59|401.19|403.59|401.19|403.42|401.02|0
1630331200000|2021-08-30 13:46:40|403.42|401.02|403.76|401.36|403.76|401.36|403.42|401.02|0
1630331210000|2021-08-30 13:46:50|403.93|401.53|403.59|401.19|403.93|401.53|403.59|401.19|0
1630331220000|2021-08-30 13:47:00|403.42|401.02|403.76|401.36|403.76|401.36|403.42|401.02|0
1630331230000|2021-08-30 13:47:10|403.59|401.19|403.59|401.19|403.59|401.19|403.42|401.02|0
1630331240000|2021-08-30 13:47:20|403.42|401.02|403.76|401.36|403.76|401.36|403.42|401.02|0
1630331250000|2021-08-30 13:47:30|403.59|401.19|403.42|401.02|403.59|401.19|403.42|401.02|0
1630331260000|2021-08-30 13:47:40|403.25|400.85|403.76|401.36|403.76|401.36|403.25|400.85|0
1630331270000|2021-08-30 13:47:50|403.59|401.19|403.76|401.36|403.76|401.36|403.59|401.19|0
1630331280000|2021-08-30 13:48:00|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1630331290000|2021-08-30 13:48:10|404.1|401.7|404.1|401.7|404.26|401.86|404.1|401.7|0
1630331300000|2021-08-30 13:48:20|404.26|401.86|404.26|401.86|404.26|401.86|404.26|401.86|0
1630331310000|2021-08-30 13:48:30|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1630331320000|2021-08-30 13:48:40|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1630331330000|2021-08-30 13:48:50|404.77|402.37|405.11|402.71|405.11|402.71|404.77|402.37|0
1630331340000|2021-08-30 13:49:00|404.94|402.54|404.77|402.37|404.94|402.54|404.77|402.37|0
1630331350000|2021-08-30 13:49:10|404.6|402.2|404.6|402.2|404.77|402.37|404.6|402.2|0
1630331360000|2021-08-30 13:49:20|404.77|402.37|404.94|402.54|404.94|402.54|404.77|402.37|0
1630331370000|2021-08-30 13:49:30|404.77|402.37|404.43|402.03|404.77|402.37|404.43|402.03|0
1630331380000|2021-08-30 13:49:40|404.6|402.2|404.26|401.86|404.6|402.2|404.26|401.86|0
1630331390000|2021-08-30 13:49:50|404.43|402.03|404.26|401.86|404.43|402.03|404.26|401.86|0
1630331400000|2021-08-30 13:50:00|404.1|401.7|404.43|402.03|404.43|402.03|404.1|401.7|0
1630331410000|2021-08-30 13:50:10|404.6|402.2|404.77|402.37|404.77|402.37|404.43|402.03|0
1630331420000|2021-08-30 13:50:20|404.94|402.54|404.94|402.54|404.94|402.54|404.77|402.37|0
1630331430000|2021-08-30 13:50:30|404.43|402.03|404.43|402.03|404.43|402.03|404.26|401.86|0
1630331440000|2021-08-30 13:50:40|404.26|401.86|404.26|401.86|404.26|401.86|404.26|401.86|0
1630331450000|2021-08-30 13:50:50|404.1|401.7|404.1|401.7|404.1|401.7|403.93|401.53|0
1630331460000|2021-08-30 13:51:00|404.26|401.86|404.26|401.86|404.26|401.86|404.26|401.86|0
1630331470000|2021-08-30 13:51:10|404.1|401.7|404.6|402.2|404.6|402.2|404.1|401.7|0
1630331480000|2021-08-30 13:51:20|404.77|402.37|404.94|402.54|404.94|402.54|404.77|402.37|0
1630331490000|2021-08-30 13:51:30|404.85|402.45|404.94|402.54|404.94|402.54|404.85|402.45|0
1630331500000|2021-08-30 13:51:40|405.11|402.71|405.44|403.04|405.44|403.04|405.11|402.71|0
1630331510000|2021-08-30 13:51:50|405.27|402.87|405.61|403.21|405.61|403.21|405.27|402.87|0
1630331520000|2021-08-30 13:52:00|405.44|403.04|405.27|402.87|405.44|403.04|405.27|402.87|0
1630331530000|2021-08-30 13:52:10|405.44|403.04|405.27|402.87|405.44|403.04|405.27|402.87|0
1630331540000|2021-08-30 13:52:20|405.44|403.04|405.44|403.04|405.61|403.21|405.44|403.04|0
1630331550000|2021-08-30 13:52:30|405.27|402.87|405.27|402.87|405.44|403.04|405.27|402.87|0
1630331560000|2021-08-30 13:52:40|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1630331580000|2021-08-30 13:53:00|405.61|403.21|405.44|403.04|405.61|403.21|405.27|402.87|0
1630331590000|2021-08-30 13:53:10|405.27|402.87|405.27|402.87|405.44|403.04|405.27|402.87|0
1630331600000|2021-08-30 13:53:20|405.61|403.21|405.44|403.04|405.61|403.21|405.44|403.04|0
1630331610000|2021-08-30 13:53:30|405.27|402.87|405.78|403.38|405.78|403.38|405.27|402.87|0
1630331620000|2021-08-30 13:53:40|405.95|403.55|406.12|403.72|406.12|403.72|405.95|403.55|0
1630331630000|2021-08-30 13:53:50|406.46|404.06|406.46|404.06|406.46|404.06|406.29|403.89|0
1630331640000|2021-08-30 13:54:00|406.62|404.22|406.29|403.89|406.62|404.22|406.29|403.89|0
1630331650000|2021-08-30 13:54:10|406.45|404.05|406.29|403.89|406.45|404.05|406.12|403.72|0
1630331660000|2021-08-30 13:54:20|406.12|403.72|405.78|403.38|406.12|403.72|405.78|403.38|0
1630331670000|2021-08-30 13:54:30|405.95|403.55|406.12|403.72|406.12|403.72|405.95|403.55|0
1630331680000|2021-08-30 13:54:40|405.95|403.55|405.95|403.55|405.95|403.55|405.95|403.55|0
1630331690000|2021-08-30 13:54:50|405.78|403.38|406.12|403.72|406.12|403.72|405.78|403.38|0
1630331700000|2021-08-30 13:55:00|406.29|403.89|405.95|403.55|406.29|403.89|405.78|403.38|0
1630331710000|2021-08-30 13:55:10|406.12|403.72|405.95|403.55|406.12|403.72|405.95|403.55|0
1630331720000|2021-08-30 13:55:20|406.12|403.72|406.29|403.89|406.29|403.89|406.12|403.72|0
1630331730000|2021-08-30 13:55:30|406.45|404.05|406.45|404.05|406.45|404.05|406.29|403.89|0
1630331750000|2021-08-30 13:55:50|406.62|404.22|406.62|404.22|406.62|404.22|406.62|404.22|0
1630331760000|2021-08-30 13:56:00|406.45|404.05|406.29|403.89|406.45|404.05|406.29|403.89|0
1630331770000|2021-08-30 13:56:10|406.12|403.72|406.12|403.72|406.12|403.72|406.12|403.72|0
1630331780000|2021-08-30 13:56:20|405.95|403.55|406.45|404.05|406.45|404.05|405.95|403.55|0
1630331810000|2021-08-30 13:56:50|406.62|404.22|408.05|405.65|408.05|405.65|406.45|404.05|0
1630331820000|2021-08-30 13:57:00|407.02|404.62|406.85|404.45|407.02|404.62|406.85|404.45|0
1630331830000|2021-08-30 13:57:10|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1630331840000|2021-08-30 13:57:20|406.51|404.11|406.68|404.28|406.68|404.28|406.51|404.11|0
1630331850000|2021-08-30 13:57:30|406.85|404.45|407.02|404.62|407.02|404.62|406.85|404.45|0
1630331860000|2021-08-30 13:57:40|407.19|404.79|407.35|404.95|407.35|404.95|407.19|404.79|0
1630331870000|2021-08-30 13:57:50|407.19|404.79|407.02|404.62|407.35|404.95|407.02|404.62|0
1630331880000|2021-08-30 13:58:00|407.19|404.79|407.19|404.79|407.19|404.79|407.02|404.62|0
1630331890000|2021-08-30 13:58:10|407.35|404.95|407.19|404.79|407.35|404.95|407.19|404.79|0
1630331910000|2021-08-30 13:58:30|407.35|404.95|407.19|404.79|407.35|404.95|407.19|404.79|0
1630331920000|2021-08-30 13:58:40|407.35|404.95|407.18|404.78|407.35|404.95|407.18|404.78|0
1630331950000|2021-08-30 13:59:10|407.35|404.95|407.35|404.95|407.35|404.95|407.18|404.78|0
1630331960000|2021-08-30 13:59:20|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1630331970000|2021-08-30 13:59:30|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1630331980000|2021-08-30 13:59:40|407.18|404.78|407.02|404.62|407.18|404.78|407.02|404.62|0
1630331990000|2021-08-30 13:59:50|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1630332000000|2021-08-30 14:00:00|407.35|404.95|407.18|404.78|407.52|405.12|407.18|404.78|0
1630332010000|2021-08-30 14:00:10|407.02|404.62|406.51|404.11|407.02|404.62|406.51|404.11|0
1630332020000|2021-08-30 14:00:20|406.85|404.45|406.51|404.11|406.85|404.45|406.51|404.11|0
1630332030000|2021-08-30 14:00:30|406.34|403.94|406.68|404.28|406.68|404.28|406.17|403.77|0
1630332040000|2021-08-30 14:00:40|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1630332050000|2021-08-30 14:00:50|407.02|404.62|407.02|404.62|407.18|404.78|407.02|404.62|0
1630332060000|2021-08-30 14:01:00|406.85|404.45|407.02|404.62|407.18|404.78|406.85|404.45|0
1630332070000|2021-08-30 14:01:10|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1630332090000|2021-08-30 14:01:30|407.01|404.61|406.68|404.28|407.01|404.61|406.68|404.28|0
1630332100000|2021-08-30 14:01:40|406.51|404.11|406.85|404.45|406.85|404.45|406.51|404.11|0
1630332110000|2021-08-30 14:01:50|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1630332120000|2021-08-30 14:02:00|407.18|404.78|407.18|404.78|407.18|404.78|406.85|404.45|0
1630332130000|2021-08-30 14:02:10|407.01|404.61|407.18|404.78|407.18|404.78|407.01|404.61|0
1630332140000|2021-08-30 14:02:20|406.85|404.45|407.01|404.61|407.01|404.61|406.85|404.45|0
1630332150000|2021-08-30 14:02:30|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1630332160000|2021-08-30 14:02:40|407.01|404.61|407.18|404.78|407.18|404.78|407.01|404.61|0
1630332170000|2021-08-30 14:02:50|407.35|404.95|407.35|404.95|407.35|404.95|407.18|404.78|0
1630332180000|2021-08-30 14:03:00|407.52|405.12|407.69|405.29|407.69|405.29|407.52|405.12|0
1630332190000|2021-08-30 14:03:10|407.52|405.12|407.35|404.95|407.52|405.12|407.35|404.95|0
1630332200000|2021-08-30 14:03:20|407.52|405.12|407.86|405.46|407.86|405.46|407.52|405.12|0
1630332210000|2021-08-30 14:03:30|408.03|405.63|408.2|405.8|408.2|405.8|408.03|405.63|0
1630332220000|2021-08-30 14:03:40|408.03|405.63|408.03|405.63|408.03|405.63|407.69|405.29|0
1630332230000|2021-08-30 14:03:50|407.86|405.46|407.86|405.46|407.86|405.46|407.69|405.29|0
1630332240000|2021-08-30 14:04:00|408.03|405.63|407.69|405.29|408.03|405.63|407.69|405.29|0
1630332250000|2021-08-30 14:04:10|407.86|405.46|408.2|405.8|408.2|405.8|407.86|405.46|0
1630332260000|2021-08-30 14:04:20|408.03|405.63|407.86|405.46|408.03|405.63|407.86|405.46|0
1630332270000|2021-08-30 14:04:30|407.69|405.29|407.52|405.12|407.69|405.29|407.52|405.12|0
1630332280000|2021-08-30 14:04:40|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1630332290000|2021-08-30 14:04:50|407.18|404.78|407.01|404.61|407.18|404.78|407.01|404.61|0
1630332300000|2021-08-30 14:05:00|407.18|404.78|407.35|404.95|407.52|405.12|407.18|404.78|0
1630332310000|2021-08-30 14:05:10|407.52|405.12|407.35|404.95|407.52|405.12|407.35|404.95|0
1630332320000|2021-08-30 14:05:20|407.18|404.78|407.35|404.95|407.35|404.95|407.18|404.78|0
1630332330000|2021-08-30 14:05:30|407.52|405.12|407.69|405.29|407.69|405.29|407.52|405.12|0
1630332340000|2021-08-30 14:05:40|407.52|405.12|407.35|404.95|407.52|405.12|407.35|404.95|0
1630332360000|2021-08-30 14:06:00|407.52|405.12|408.03|405.63|408.03|405.63|407.52|405.12|0
1630332370000|2021-08-30 14:06:10|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1630332380000|2021-08-30 14:06:20|408.03|405.63|408.03|405.63|408.2|405.8|408.03|405.63|0
1630332390000|2021-08-30 14:06:30|408.2|405.8|408.03|405.63|408.2|405.8|408.03|405.63|0
1630332400000|2021-08-30 14:06:40|407.86|405.46|408.03|405.63|408.03|405.63|407.86|405.46|0
1630332410000|2021-08-30 14:06:50|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1630332420000|2021-08-30 14:07:00|408.03|405.63|408.03|405.63|408.2|405.8|408.03|405.63|0
1630332430000|2021-08-30 14:07:10|408.2|405.8|408.03|405.63|408.2|405.8|408.03|405.63|0
1630332440000|2021-08-30 14:07:20|407.86|405.46|408.03|405.63|408.03|405.63|407.86|405.46|0
1630332450000|2021-08-30 14:07:30|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1630332460000|2021-08-30 14:07:40|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1630332470000|2021-08-30 14:07:50|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1630332480000|2021-08-30 14:08:00|408.03|405.63|408.2|405.8|408.2|405.8|408.03|405.63|0
1630332490000|2021-08-30 14:08:10|407.86|405.46|408.03|405.63|408.03|405.63|407.86|405.46|0
1630332510000|2021-08-30 14:08:30|407.86|405.46|408.03|405.63|408.03|405.63|407.86|405.46|0
1630332520000|2021-08-30 14:08:40|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1630332530000|2021-08-30 14:08:50|408.03|405.63|408.03|405.63|408.03|405.63|407.86|405.46|0
1630332540000|2021-08-30 14:09:00|407.86|405.46|407.86|405.46|408.03|405.63|407.86|405.46|0
1630332550000|2021-08-30 14:09:10|408.03|405.63|408.03|405.63|408.03|405.63|407.86|405.46|0
1630332570000|2021-08-30 14:09:30|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1630332580000|2021-08-30 14:09:40|407.69|405.29|407.86|405.46|407.86|405.46|407.69|405.29|0
1630332610000|2021-08-30 14:10:10|407.69|405.29|407.52|405.12|407.69|405.29|407.52|405.12|0
1630332620000|2021-08-30 14:10:20|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1630332630000|2021-08-30 14:10:30|407.86|405.46|407.86|405.46|407.86|405.46|407.69|405.29|0
1630332640000|2021-08-30 14:10:40|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1630332650000|2021-08-30 14:10:50|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1630332660000|2021-08-30 14:11:00|407.69|405.29|407.52|405.12|407.69|405.29|407.52|405.12|0
1630332670000|2021-08-30 14:11:10|407.43|405.03|407.69|405.29|407.69|405.29|407.43|405.03|0
1630332680000|2021-08-30 14:11:20|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1630332700000|2021-08-30 14:11:40|408.02|405.62|407.86|405.46|408.02|405.62|407.86|405.46|0
1630332710000|2021-08-30 14:11:50|407.69|405.29|407.69|405.29|407.69|405.29|407.52|405.12|0
1630332720000|2021-08-30 14:12:00|407.86|405.46|407.52|405.12|407.86|405.46|407.52|405.12|0
1630332740000|2021-08-30 14:12:20|407.69|405.29|407.52|405.12|407.69|405.29|407.52|405.12|0
1630332750000|2021-08-30 14:12:30|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1630332760000|2021-08-30 14:12:40|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1630332780000|2021-08-30 14:13:00|407.35|404.95|407.18|404.78|407.35|404.95|407.18|404.78|0
1630332790000|2021-08-30 14:13:10|407.35|404.95|407.18|404.78|407.35|404.95|407.18|404.78|0
1630332810000|2021-08-30 14:13:30|407.35|404.95|407.18|404.78|407.35|404.95|407.18|404.78|0
1630332820000|2021-08-30 14:13:40|407.35|404.95|407.18|404.78|407.35|404.95|407.18|404.78|0
1630332830000|2021-08-30 14:13:50|407.01|404.61|406.84|404.44|407.18|404.78|406.84|404.44|0
1630332840000|2021-08-30 14:14:00|406.67|404.27|406.5|404.1|406.67|404.27|406.5|404.1|0
1630332850000|2021-08-30 14:14:10|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1630332860000|2021-08-30 14:14:20|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1630332870000|2021-08-30 14:14:30|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1630332880000|2021-08-30 14:14:40|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1630332890000|2021-08-30 14:14:50|407.18|404.78|407.35|404.95|407.35|404.95|407.18|404.78|0
1630332900000|2021-08-30 14:15:00|407.18|404.78|407.69|405.29|407.69|405.29|407.18|404.78|0
1630332910000|2021-08-30 14:15:10|407.52|405.12|407.52|405.12|407.69|405.29|407.52|405.12|0
1630332920000|2021-08-30 14:15:20|407.68|405.28|407.85|405.45|407.85|405.45|407.68|405.28|0
1630332930000|2021-08-30 14:15:30|408.02|405.62|408.02|405.62|408.02|405.62|407.85|405.45|0
1630332940000|2021-08-30 14:15:40|407.85|405.45|408.02|405.62|408.02|405.62|407.85|405.45|0
1630332950000|2021-08-30 14:15:50|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1630332960000|2021-08-30 14:16:00|408.36|405.96|408.53|406.13|408.53|406.13|408.36|405.96|0
1630332970000|2021-08-30 14:16:10|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1630332990000|2021-08-30 14:16:30|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1630333000000|2021-08-30 14:16:40|408.36|405.96|408.19|405.79|408.36|405.96|408.19|405.79|0
1630333010000|2021-08-30 14:16:50|408.36|405.96|408.19|405.79|408.36|405.96|408.19|405.79|0
1630333020000|2021-08-30 14:17:00|408.7|406.3|408.7|406.3|408.7|406.3|408.53|406.13|0
1630333030000|2021-08-30 14:17:10|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1630333040000|2021-08-30 14:17:20|408.36|405.96|408.36|405.96|408.36|405.96|408.19|405.79|0
1630333050000|2021-08-30 14:17:30|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1630333060000|2021-08-30 14:17:40|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1630333070000|2021-08-30 14:17:50|408.53|406.13|408.36|405.96|408.53|406.13|408.36|405.96|0
1630333080000|2021-08-30 14:18:00|408.53|406.13|408.36|405.96|408.53|406.13|408.19|405.79|0
1630333090000|2021-08-30 14:18:10|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1630333100000|2021-08-30 14:18:20|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1630333110000|2021-08-30 14:18:30|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1630333120000|2021-08-30 14:18:40|408.7|406.3|409.04|406.64|409.04|406.64|408.7|406.3|0
1630333130000|2021-08-30 14:18:50|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1630333140000|2021-08-30 14:19:00|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1630333150000|2021-08-30 14:19:10|409.21|406.81|409.04|406.64|409.21|406.81|409.04|406.64|0
1630333160000|2021-08-30 14:19:20|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1630333170000|2021-08-30 14:19:30|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1630333180000|2021-08-30 14:19:40|409.21|406.81|408.87|406.47|409.21|406.81|408.87|406.47|0
1630333190000|2021-08-30 14:19:50|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1630333200000|2021-08-30 14:20:00|408.87|406.47|408.87|406.47|409.04|406.64|408.87|406.47|0
1630333210000|2021-08-30 14:20:10|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1630333220000|2021-08-30 14:20:20|408.87|406.47|409.04|406.64|409.04|406.64|408.87|406.47|0
1630333230000|2021-08-30 14:20:30|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1630333240000|2021-08-30 14:20:40|409.37|406.97|409.54|407.14|409.54|407.14|409.37|406.97|0
1630333250000|2021-08-30 14:20:50|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1630333260000|2021-08-30 14:21:00|409.88|407.48|409.88|407.48|410.05|407.65|409.88|407.48|0
1630333280000|2021-08-30 14:21:20|409.71|407.31|409.71|407.31|409.88|407.48|409.71|407.31|0
1630333290000|2021-08-30 14:21:30|409.54|407.14|409.71|407.31|409.71|407.31|409.54|407.14|0
1630333300000|2021-08-30 14:21:40|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1630333310000|2021-08-30 14:21:50|409.37|406.97|409.71|407.31|409.71|407.31|409.37|406.97|0
1630333320000|2021-08-30 14:22:00|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1630333330000|2021-08-30 14:22:10|409.71|407.31|410.05|407.65|410.05|407.65|409.71|407.31|0
1630333340000|2021-08-30 14:22:20|410.22|407.82|410.22|407.82|410.22|407.82|410.22|407.82|0
1630333350000|2021-08-30 14:22:30|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1630333360000|2021-08-30 14:22:40|410.22|407.82|410.39|407.99|410.39|407.99|410.22|407.82|0
1630333370000|2021-08-30 14:22:50|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1630333380000|2021-08-30 14:23:00|410.73|408.33|411.07|408.67|411.07|408.67|410.73|408.33|0
1630333400000|2021-08-30 14:23:20|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1630333410000|2021-08-30 14:23:30|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1630333420000|2021-08-30 14:23:40|410.9|408.5|410.73|408.33|410.9|408.5|410.73|408.33|0
1630333430000|2021-08-30 14:23:50|410.9|408.5|411.07|408.67|411.07|408.67|410.9|408.5|0
1630333440000|2021-08-30 14:24:00|411.24|408.84|411.41|409.01|411.41|409.01|411.24|408.84|0
1630333450000|2021-08-30 14:24:10|411.58|409.18|411.41|409.01|411.58|409.18|411.41|409.01|0
1630333460000|2021-08-30 14:24:20|411.58|409.18|411.75|409.35|411.75|409.35|411.58|409.18|0
1630333470000|2021-08-30 14:24:30|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1630333490000|2021-08-30 14:24:50|413.11|410.71|414.05|411.65|414.22|411.82|413.11|410.71|0
1630333500000|2021-08-30 14:25:00|413.88|411.48|414.05|411.65|414.05|411.65|413.88|411.48|0
1630333510000|2021-08-30 14:25:10|413.02|410.62|413.19|410.79|413.36|410.96|413.02|410.62|0
1630333520000|2021-08-30 14:25:20|413.02|410.62|413.02|410.62|413.02|410.62|412.85|410.45|0
1630333530000|2021-08-30 14:25:30|412.85|410.45|412.68|410.28|412.85|410.45|412.68|410.28|0
1630333540000|2021-08-30 14:25:40|412.51|410.11|412.51|410.11|412.68|410.28|412.51|410.11|0
1630333550000|2021-08-30 14:25:50|412.68|410.28|412.85|410.45|412.85|410.45|412.68|410.28|0
1630333560000|2021-08-30 14:26:00|413.02|410.62|412.85|410.45|413.02|410.62|412.85|410.45|0
1630333570000|2021-08-30 14:26:10|412.68|410.28|412.85|410.45|412.85|410.45|412.68|410.28|0
1630333580000|2021-08-30 14:26:20|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1630333590000|2021-08-30 14:26:30|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1630333600000|2021-08-30 14:26:40|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1630333610000|2021-08-30 14:26:50|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1630333620000|2021-08-30 14:27:00|412.68|410.28|412.85|410.45|412.85|410.45|412.68|410.28|0
1630333630000|2021-08-30 14:27:10|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1630333640000|2021-08-30 14:27:20|413.19|410.79|413.02|410.62|413.19|410.79|413.02|410.62|0
1630333650000|2021-08-30 14:27:30|413.19|410.79|413.19|410.79|413.19|410.79|413.02|410.62|0
1630333670000|2021-08-30 14:27:50|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1630333680000|2021-08-30 14:28:00|413.19|410.79|413.02|410.62|413.19|410.79|413.02|410.62|0
1630333690000|2021-08-30 14:28:10|413.19|410.79|413.19|410.79|413.19|410.79|413.19|410.79|0
1630333730000|2021-08-30 14:28:50|413.02|410.62|413.19|410.79|413.19|410.79|413.02|410.62|0
1630333740000|2021-08-30 14:29:00|413.02|410.62|413.19|410.79|413.19|410.79|413.02|410.62|0
1630333750000|2021-08-30 14:29:10|413.02|410.62|413.02|410.62|413.19|410.79|413.02|410.62|0
1630333770000|2021-08-30 14:29:30|413.19|410.79|413.19|410.79|413.19|410.79|413.19|410.79|0
1630333780000|2021-08-30 14:29:40|413.36|410.96|413.19|410.79|413.36|410.96|413.19|410.79|0
1630333800000|2021-08-30 14:30:00|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1630333820000|2021-08-30 14:30:20|413.19|410.79|413.02|410.62|413.19|410.79|413.02|410.62|0
1630333830000|2021-08-30 14:30:30|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1630333840000|2021-08-30 14:30:40|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1630333850000|2021-08-30 14:30:50|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1630333860000|2021-08-30 14:31:00|413.02|410.62|413.36|410.96|413.36|410.96|413.02|410.62|0
1630333870000|2021-08-30 14:31:10|413.19|410.79|413.19|410.79|413.19|410.79|413.19|410.79|0
1630333880000|2021-08-30 14:31:20|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1630333890000|2021-08-30 14:31:30|413.19|410.79|413.19|410.79|413.19|410.79|413.19|410.79|0
1630333910000|2021-08-30 14:31:50|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1630333920000|2021-08-30 14:32:00|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1630333930000|2021-08-30 14:32:10|413.02|410.62|413.19|410.79|413.19|410.79|413.02|410.62|0
1630333940000|2021-08-30 14:32:20|413.02|410.62|413.36|410.96|413.36|410.96|413.02|410.62|0
1630333960000|2021-08-30 14:32:40|413.53|411.13|413.36|410.96|413.53|411.13|413.36|410.96|0
1630333970000|2021-08-30 14:32:50|413.53|411.13|413.36|410.96|413.53|411.13|413.36|410.96|0
1630333980000|2021-08-30 14:33:00|413.53|411.13|413.36|410.96|413.53|411.13|413.36|410.96|0
1630333990000|2021-08-30 14:33:10|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1630334010000|2021-08-30 14:33:30|413.7|411.3|413.87|411.47|413.87|411.47|413.7|411.3|0
1630334020000|2021-08-30 14:33:40|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1630334090000|2021-08-30 14:34:50|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1630334100000|2021-08-30 14:35:00|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1630334110000|2021-08-30 14:35:10|414.21|411.81|414.04|411.64|414.21|411.81|414.04|411.64|0
1630334120000|2021-08-30 14:35:20|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1630334130000|2021-08-30 14:35:30|414.04|411.64|414.21|411.81|414.21|411.81|414.04|411.64|0
1630334140000|2021-08-30 14:35:40|414.38|411.98|414.38|411.98|414.38|411.98|414.21|411.81|0
1630334150000|2021-08-30 14:35:50|414.55|412.15|414.55|412.15|414.55|412.15|414.38|411.98|0
1630334160000|2021-08-30 14:36:00|414.38|411.98|414.04|411.64|414.38|411.98|414.04|411.64|0
1630334190000|2021-08-30 14:36:30|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1630334200000|2021-08-30 14:36:40|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1630334220000|2021-08-30 14:37:00|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1630334230000|2021-08-30 14:37:10|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1630334250000|2021-08-30 14:37:30|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1630334260000|2021-08-30 14:37:40|413.7|411.3|413.87|411.47|413.87|411.47|413.7|411.3|0
1630334270000|2021-08-30 14:37:50|413.7|411.3|413.86|411.46|413.87|411.47|413.7|411.3|0
1630334290000|2021-08-30 14:38:10|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630334300000|2021-08-30 14:38:20|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1630334320000|2021-08-30 14:38:40|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630334330000|2021-08-30 14:38:50|414.2|411.8|414.2|411.8|414.37|411.97|414.2|411.8|0
1630334350000|2021-08-30 14:39:10|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1630334360000|2021-08-30 14:39:20|414.54|412.14|414.71|412.31|414.71|412.31|414.54|412.14|0
1630334370000|2021-08-30 14:39:30|414.88|412.48|415.05|412.65|415.05|412.65|414.88|412.48|0
1630334380000|2021-08-30 14:39:40|415.22|412.82|415.05|412.65|415.22|412.82|414.88|412.48|0
1630334390000|2021-08-30 14:39:50|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630334400000|2021-08-30 14:40:00|415.05|412.65|415.05|412.65|415.22|412.82|415.05|412.65|0
1630334410000|2021-08-30 14:40:10|415.22|412.82|415.05|412.65|415.22|412.82|414.88|412.48|0
1630334420000|2021-08-30 14:40:20|414.88|412.48|415.05|412.65|415.05|412.65|414.88|412.48|0
1630334430000|2021-08-30 14:40:30|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630334440000|2021-08-30 14:40:40|415.05|412.65|415.05|412.65|415.05|412.65|414.88|412.48|0
1630334450000|2021-08-30 14:40:50|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630334460000|2021-08-30 14:41:00|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630334470000|2021-08-30 14:41:10|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630334480000|2021-08-30 14:41:20|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630334490000|2021-08-30 14:41:30|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630334510000|2021-08-30 14:41:50|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630334520000|2021-08-30 14:42:00|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630334530000|2021-08-30 14:42:10|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630334550000|2021-08-30 14:42:30|415.56|413.16|415.56|413.16|415.73|413.33|415.56|413.16|0
1630334560000|2021-08-30 14:42:40|415.39|412.99|415.56|413.16|415.56|413.16|415.39|412.99|0
1630334570000|2021-08-30 14:42:50|415.39|412.99|415.56|413.16|415.56|413.16|415.39|412.99|0
1630334580000|2021-08-30 14:43:00|415.39|412.99|415.56|413.16|415.56|413.16|415.39|412.99|0
1630334620000|2021-08-30 14:43:40|415.39|412.99|415.56|413.16|415.56|413.16|415.39|412.99|0
1630334650000|2021-08-30 14:44:10|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630334660000|2021-08-30 14:44:20|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630334680000|2021-08-30 14:44:40|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630334690000|2021-08-30 14:44:50|415.9|413.5|415.9|413.5|415.9|413.5|415.9|413.5|0
1630334700000|2021-08-30 14:45:00|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630334710000|2021-08-30 14:45:10|415.9|413.5|415.9|413.5|415.9|413.5|415.73|413.33|0
1630334730000|2021-08-30 14:45:30|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630334740000|2021-08-30 14:45:40|415.56|413.16|415.39|412.99|415.56|413.16|415.39|412.99|0
1630334750000|2021-08-30 14:45:50|415.22|412.82|415.22|412.82|415.22|412.82|415.05|412.65|0
1630334760000|2021-08-30 14:46:00|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630334780000|2021-08-30 14:46:20|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630334790000|2021-08-30 14:46:30|415.73|413.33|415.9|413.5|415.9|413.5|415.73|413.33|0
1630334800000|2021-08-30 14:46:40|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630334810000|2021-08-30 14:46:50|415.9|413.5|415.9|413.5|415.9|413.5|415.9|413.5|0
1630334820000|2021-08-30 14:47:00|416.07|413.67|416.24|413.84|416.24|413.84|416.07|413.67|0
1630334840000|2021-08-30 14:47:20|416.07|413.67|416.24|413.84|416.24|413.84|416.07|413.67|0
1630334850000|2021-08-30 14:47:30|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630334860000|2021-08-30 14:47:40|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630334880000|2021-08-30 14:48:00|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630334900000|2021-08-30 14:48:20|416.58|414.18|416.41|414.01|416.58|414.18|416.41|414.01|0
1630334910000|2021-08-30 14:48:30|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630334920000|2021-08-30 14:48:40|416.41|414.01|416.41|414.01|416.58|414.18|416.41|414.01|0
1630334940000|2021-08-30 14:49:00|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630334950000|2021-08-30 14:49:10|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630334960000|2021-08-30 14:49:20|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1630334980000|2021-08-30 14:49:40|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630334990000|2021-08-30 14:49:50|416.58|414.18|416.41|414.01|416.58|414.18|416.41|414.01|0
1630335000000|2021-08-30 14:50:00|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630335010000|2021-08-30 14:50:10|416.07|413.67|416.58|414.18|416.58|414.18|416.07|413.67|0
1630335020000|2021-08-30 14:50:20|416.75|414.35|416.58|414.18|416.75|414.35|416.58|414.18|0
1630335030000|2021-08-30 14:50:30|416.41|414.01|416.58|414.18|416.58|414.18|416.41|414.01|0
1630335040000|2021-08-30 14:50:40|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630335050000|2021-08-30 14:50:50|416.24|413.84|416.41|414.01|416.41|414.01|416.24|413.84|0
1630335060000|2021-08-30 14:51:00|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630335070000|2021-08-30 14:51:10|416.41|414.01|416.58|414.18|416.58|414.18|416.41|414.01|0
1630335080000|2021-08-30 14:51:20|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630335090000|2021-08-30 14:51:30|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1630335100000|2021-08-30 14:51:40|416.75|414.35|416.75|414.35|416.92|414.52|416.75|414.35|0
1630335110000|2021-08-30 14:51:50|416.58|414.18|416.75|414.35|416.75|414.35|416.58|414.18|0
1630335120000|2021-08-30 14:52:00|416.58|414.18|416.75|414.35|416.75|414.35|416.58|414.18|0
1630335130000|2021-08-30 14:52:10|416.41|414.01|416.58|414.18|416.58|414.18|416.41|414.01|0
1630335140000|2021-08-30 14:52:20|416.41|414.01|416.24|413.84|416.41|414.01|416.24|413.84|0
1630335150000|2021-08-30 14:52:30|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630335160000|2021-08-30 14:52:40|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630335170000|2021-08-30 14:52:50|416.58|414.18|416.92|414.52|416.92|414.52|416.58|414.18|0
1630335180000|2021-08-30 14:53:00|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630335190000|2021-08-30 14:53:10|416.92|414.52|416.75|414.35|416.92|414.52|416.75|414.35|0
1630335200000|2021-08-30 14:53:20|416.58|414.18|416.92|414.52|416.92|414.52|416.58|414.18|0
1630335210000|2021-08-30 14:53:30|417.09|414.69|417.43|415.03|417.43|415.03|417.09|414.69|0
1630335220000|2021-08-30 14:53:40|417.26|414.86|417.43|415.03|417.43|415.03|417.26|414.86|0
1630335230000|2021-08-30 14:53:50|417.6|415.2|417.6|415.2|417.78|415.38|417.6|415.2|0
1630335240000|2021-08-30 14:54:00|417.26|414.86|417.26|414.86|417.43|415.03|417.26|414.86|0
1630335250000|2021-08-30 14:54:10|417.09|414.69|417.26|414.86|417.26|414.86|417.09|414.69|0
1630335260000|2021-08-30 14:54:20|417.43|415.03|417.26|414.86|417.43|415.03|417.26|414.86|0
1630335270000|2021-08-30 14:54:30|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630335280000|2021-08-30 14:54:40|416.92|414.52|417.09|414.69|417.09|414.69|416.92|414.52|0
1630335290000|2021-08-30 14:54:50|416.92|414.52|417.09|414.69|417.09|414.69|416.92|414.52|0
1630335300000|2021-08-30 14:55:00|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630335310000|2021-08-30 14:55:10|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1630335320000|2021-08-30 14:55:20|417.6|415.2|417.43|415.03|417.6|415.2|417.43|415.03|0
1630335330000|2021-08-30 14:55:30|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630335340000|2021-08-30 14:55:40|417.43|415.03|417.26|414.86|417.43|415.03|417.26|414.86|0
1630335350000|2021-08-30 14:55:50|417.09|414.69|417.26|414.86|417.26|414.86|417.09|414.69|0
1630335360000|2021-08-30 14:56:00|417.09|414.69|417.09|414.69|417.09|414.69|416.92|414.52|0
1630335370000|2021-08-30 14:56:10|418.04|415.64|418.04|415.64|418.04|415.64|418.04|415.64|0
1630335380000|2021-08-30 14:56:20|417.69|415.29|419.06|416.66|419.06|416.66|417.69|415.29|0
1630335390000|2021-08-30 14:56:30|418.89|416.49|418.89|416.49|418.89|416.49|418.89|416.49|0
1630335400000|2021-08-30 14:56:40|418.72|416.32|418.89|416.49|418.89|416.49|418.72|416.32|0
1630335420000|2021-08-30 14:57:00|418.72|416.32|418.72|416.32|418.89|416.49|418.72|416.32|0
1630335430000|2021-08-30 14:57:10|418.89|416.49|418.72|416.32|418.89|416.49|418.72|416.32|0
1630335440000|2021-08-30 14:57:20|418.55|416.15|418.72|416.32|418.72|416.32|418.55|416.15|0
1630335460000|2021-08-30 14:57:40|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1630335470000|2021-08-30 14:57:50|418.89|416.49|418.89|416.49|419.06|416.66|418.89|416.49|0
1630335480000|2021-08-30 14:58:00|418.72|416.32|418.55|416.15|418.72|416.32|418.55|416.15|0
1630335490000|2021-08-30 14:58:10|418.38|415.98|418.55|416.15|418.55|416.15|418.21|415.81|0
1630335500000|2021-08-30 14:58:20|418.72|416.32|418.72|416.32|418.72|416.32|418.72|416.32|0
1630335510000|2021-08-30 14:58:30|418.89|416.49|418.89|416.49|418.89|416.49|418.89|416.49|0
1630335520000|2021-08-30 14:58:40|418.72|416.32|418.89|416.49|418.89|416.49|418.72|416.32|0
1630335530000|2021-08-30 14:58:50|419.06|416.66|418.89|416.49|419.06|416.66|418.89|416.49|0
1630335540000|2021-08-30 14:59:00|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1630335550000|2021-08-30 14:59:10|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1630335560000|2021-08-30 14:59:20|419.06|416.66|419.4|417|419.4|417|419.06|416.66|0
1630335570000|2021-08-30 14:59:30|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1630335590000|2021-08-30 14:59:50|419.74|417.34|419.91|417.51|419.91|417.51|419.74|417.34|0
1630335610000|2021-08-30 15:00:10|419.74|417.34|419.57|417.17|419.74|417.34|419.4|417|0
1630335620000|2021-08-30 15:00:20|419.4|417|419.57|417.17|419.57|417.17|419.4|417|0
1630335630000|2021-08-30 15:00:30|419.4|417|419.23|416.83|419.4|417|419.23|416.83|0
1630335640000|2021-08-30 15:00:40|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1630335650000|2021-08-30 15:00:50|418.89|416.49|419.06|416.66|419.06|416.66|418.89|416.49|0
1630335660000|2021-08-30 15:01:00|418.89|416.49|418.89|416.49|418.89|416.49|418.89|416.49|0
1630335680000|2021-08-30 15:01:20|418.71|416.31|418.89|416.49|418.89|416.49|418.71|416.31|0
1630335700000|2021-08-30 15:01:40|418.71|416.31|418.88|416.48|418.88|416.48|418.71|416.31|0
1630335710000|2021-08-30 15:01:50|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1630335720000|2021-08-30 15:02:00|419.23|416.83|419.4|417|419.4|417|419.23|416.83|0
1630335730000|2021-08-30 15:02:10|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1630335740000|2021-08-30 15:02:20|419.05|416.65|419.05|416.65|419.05|416.65|419.05|416.65|0
1630335750000|2021-08-30 15:02:30|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1630335760000|2021-08-30 15:02:40|419.05|416.65|419.23|416.83|419.23|416.83|419.05|416.65|0
1630335770000|2021-08-30 15:02:50|419.05|416.65|418.88|416.48|419.05|416.65|418.88|416.48|0
1630335780000|2021-08-30 15:03:00|419.05|416.65|419.05|416.65|419.05|416.65|418.88|416.48|0
1630335790000|2021-08-30 15:03:10|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630335800000|2021-08-30 15:03:20|419.4|417|419.4|417|419.4|417|419.22|416.82|0
1630335810000|2021-08-30 15:03:30|419.22|416.82|419.4|417|419.4|417|419.22|416.82|0
1630335820000|2021-08-30 15:03:40|419.22|416.82|419.39|416.99|419.4|417|419.22|416.82|0
1630335830000|2021-08-30 15:03:50|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630335840000|2021-08-30 15:04:00|419.39|416.99|419.39|416.99|419.39|416.99|419.22|416.82|0
1630335850000|2021-08-30 15:04:10|419.05|416.65|419.22|416.82|419.22|416.82|419.05|416.65|0
1630335860000|2021-08-30 15:04:20|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1630335870000|2021-08-30 15:04:30|419.22|416.82|419.39|416.99|419.39|416.99|419.22|416.82|0
1630335880000|2021-08-30 15:04:40|419.22|416.82|419.39|416.99|419.39|416.99|419.22|416.82|0
1630335900000|2021-08-30 15:05:00|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630335910000|2021-08-30 15:05:10|419.39|416.99|419.56|417.16|419.56|417.16|419.39|416.99|0
1630335930000|2021-08-30 15:05:30|419.73|417.33|419.56|417.16|419.73|417.33|419.56|417.16|0
1630335940000|2021-08-30 15:05:40|419.39|416.99|419.39|416.99|419.39|416.99|419.22|416.82|0
1630335950000|2021-08-30 15:05:50|419.56|417.16|419.39|416.99|419.56|417.16|419.39|416.99|0
1630335960000|2021-08-30 15:06:00|419.56|417.16|419.73|417.33|419.91|417.51|419.56|417.16|0
1630335970000|2021-08-30 15:06:10|419.91|417.51|419.91|417.51|419.91|417.51|419.73|417.33|0
1630335980000|2021-08-30 15:06:20|419.73|417.33|420.08|417.68|420.08|417.68|419.73|417.33|0
1630335990000|2021-08-30 15:06:30|420.25|417.85|419.9|417.5|420.25|417.85|419.9|417.5|0
1630336000000|2021-08-30 15:06:40|420.08|417.68|420.25|417.85|420.25|417.85|420.08|417.68|0
1630336010000|2021-08-30 15:06:50|420.42|418.02|420.42|418.02|420.42|418.02|420.42|418.02|0
1630336020000|2021-08-30 15:07:00|420.25|417.85|420.42|418.02|420.42|418.02|420.25|417.85|0
1630336040000|2021-08-30 15:07:20|420.59|418.19|420.59|418.19|420.59|418.19|420.59|418.19|0
1630336050000|2021-08-30 15:07:30|420.42|418.02|420.42|418.02|420.42|418.02|420.42|418.02|0
1630336070000|2021-08-30 15:07:50|420.25|417.85|420.42|418.02|420.42|418.02|420.25|417.85|0
1630336080000|2021-08-30 15:08:00|420.59|418.19|420.59|418.19|420.59|418.19|420.59|418.19|0
1630336090000|2021-08-30 15:08:10|420.42|418.02|420.42|418.02|420.42|418.02|420.42|418.02|0
1630336120000|2021-08-30 15:08:40|420.5|418.1|420.59|418.19|420.59|418.19|420.5|418.1|0
1630336130000|2021-08-30 15:08:50|420.76|418.36|420.76|418.36|420.76|418.36|420.76|418.36|0
1630336150000|2021-08-30 15:09:10|420.59|418.19|420.59|418.19|420.59|418.19|420.59|418.19|0
1630336160000|2021-08-30 15:09:20|420.76|418.36|420.59|418.19|420.76|418.36|420.59|418.19|0
1630336170000|2021-08-30 15:09:30|420.42|418.02|420.42|418.02|420.42|418.02|420.24|417.84|0
1630336180000|2021-08-30 15:09:40|420.41|418.01|420.24|417.84|420.41|418.01|420.24|417.84|0
1630336190000|2021-08-30 15:09:50|420.07|417.67|420.41|418.01|420.41|418.01|420.07|417.67|0
1630336200000|2021-08-30 15:10:00|420.59|418.19|420.59|418.19|420.59|418.19|420.59|418.19|0
1630336220000|2021-08-30 15:10:20|420.41|418.01|420.41|418.01|420.41|418.01|420.41|418.01|0
1630336230000|2021-08-30 15:10:30|420.59|418.19|420.41|418.01|420.59|418.19|420.41|418.01|0
1630336240000|2021-08-30 15:10:40|420.24|417.84|420.24|417.84|420.41|418.01|420.24|417.84|0
1630336270000|2021-08-30 15:11:10|420.07|417.67|420.41|418.01|420.41|418.01|420.07|417.67|0
1630336280000|2021-08-30 15:11:20|420.58|418.18|420.76|418.36|420.76|418.36|420.41|418.01|0
1630336320000|2021-08-30 15:12:00|420.93|418.53|420.76|418.36|420.93|418.53|420.76|418.36|0
1630336330000|2021-08-30 15:12:10|420.58|418.18|420.58|418.18|420.58|418.18|420.58|418.18|0
1630336350000|2021-08-30 15:12:30|420.41|418.01|420.41|418.01|420.41|418.01|420.41|418.01|0
1630336360000|2021-08-30 15:12:40|420.58|418.18|420.58|418.18|420.58|418.18|420.58|418.18|0
1630336370000|2021-08-30 15:12:50|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1630336380000|2021-08-30 15:13:00|420.58|418.18|420.58|418.18|420.58|418.18|420.58|418.18|0
1630336390000|2021-08-30 15:13:10|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1630336400000|2021-08-30 15:13:20|420.93|418.53|420.75|418.35|420.93|418.53|420.75|418.35|0
1630336410000|2021-08-30 15:13:30|420.93|418.53|420.93|418.53|420.93|418.53|420.93|418.53|0
1630336420000|2021-08-30 15:13:40|421.1|418.7|421.27|418.87|421.27|418.87|421.1|418.7|0
1630336430000|2021-08-30 15:13:50|421.1|418.7|421.27|418.87|421.27|418.87|421.1|418.7|0
1630336440000|2021-08-30 15:14:00|421.1|418.7|421.27|418.87|421.27|418.87|421.1|418.7|0
1630336450000|2021-08-30 15:14:10|421.44|419.04|421.44|419.04|421.44|419.04|421.44|419.04|0
1630336460000|2021-08-30 15:14:20|421.61|419.21|421.61|419.21|421.61|419.21|421.61|419.21|0
1630336470000|2021-08-30 15:14:30|421.44|419.04|421.44|419.04|421.44|419.04|421.44|419.04|0
1630336480000|2021-08-30 15:14:40|421.61|419.21|421.61|419.21|421.61|419.21|421.61|419.21|0
1630336490000|2021-08-30 15:14:50|421.44|419.04|421.44|419.04|421.44|419.04|421.44|419.04|0
1630336520000|2021-08-30 15:15:20|421.27|418.87|421.27|418.87|421.44|419.04|421.27|418.87|0
1630336530000|2021-08-30 15:15:30|421.44|419.04|421.27|418.87|421.44|419.04|421.27|418.87|0
1630336540000|2021-08-30 15:15:40|421.09|418.69|421.27|418.87|421.27|418.87|421.09|418.69|0
1630336550000|2021-08-30 15:15:50|421.09|418.69|421.27|418.87|421.27|418.87|421.09|418.69|0
1630336560000|2021-08-30 15:16:00|421.09|418.69|421.09|418.69|421.09|418.69|421.09|418.69|0
1630336570000|2021-08-30 15:16:10|421.27|418.87|421.27|418.87|421.27|418.87|421.27|418.87|0
1630336580000|2021-08-30 15:16:20|421.44|419.04|421.61|419.21|421.61|419.21|421.44|419.04|0
1630336590000|2021-08-30 15:16:30|421.78|419.38|421.09|418.69|421.78|419.38|421.09|418.69|0
1630336600000|2021-08-30 15:16:40|421.27|418.87|421.27|418.87|421.27|418.87|421.27|418.87|0
1630336610000|2021-08-30 15:16:50|421.26|418.86|421.26|418.86|421.26|418.86|421.09|418.69|0
1630336620000|2021-08-30 15:17:00|421.09|418.69|420.92|418.52|421.09|418.69|420.92|418.52|0
1630336640000|2021-08-30 15:17:20|420.75|418.35|420.58|418.18|420.75|418.35|420.58|418.18|0
1630336650000|2021-08-30 15:17:30|420.75|418.35|420.58|418.18|420.75|418.35|420.58|418.18|0
1630336660000|2021-08-30 15:17:40|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1630336670000|2021-08-30 15:17:50|420.58|418.18|420.58|418.18|420.58|418.18|420.58|418.18|0
1630336680000|2021-08-30 15:18:00|420.41|418.01|420.24|417.84|420.41|418.01|420.24|417.84|0
1630336700000|2021-08-30 15:18:20|420.07|417.67|420.07|417.67|420.07|417.67|420.07|417.67|0
1630336710000|2021-08-30 15:18:30|419.9|417.5|419.9|417.5|419.9|417.5|419.9|417.5|0
1630336720000|2021-08-30 15:18:40|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630336730000|2021-08-30 15:18:50|419.56|417.16|419.56|417.16|419.73|417.33|419.56|417.16|0
1630336740000|2021-08-30 15:19:00|419.22|416.82|419.39|416.99|419.39|416.99|419.22|416.82|0
1630336750000|2021-08-30 15:19:10|419.56|417.16|419.39|416.99|419.56|417.16|419.39|416.99|0
1630336760000|2021-08-30 15:19:20|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1630336770000|2021-08-30 15:19:30|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1630336780000|2021-08-30 15:19:40|419.22|416.82|419.05|416.65|419.22|416.82|419.05|416.65|0
1630336790000|2021-08-30 15:19:50|419.22|416.82|419.05|416.65|419.22|416.82|419.05|416.65|0
1630336800000|2021-08-30 15:20:00|419.22|416.82|418.88|416.48|419.22|416.82|418.88|416.48|0
1630336820000|2021-08-30 15:20:20|418.71|416.31|419.05|416.65|419.05|416.65|418.71|416.31|0
1630336830000|2021-08-30 15:20:30|418.88|416.48|419.22|416.82|419.22|416.82|418.88|416.48|0
1630336840000|2021-08-30 15:20:40|419.39|416.99|419.56|417.16|419.56|417.16|419.39|416.99|0
1630336850000|2021-08-30 15:20:50|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630336870000|2021-08-30 15:21:10|419.9|417.5|420.07|417.67|420.07|417.67|419.9|417.5|0
1630336880000|2021-08-30 15:21:20|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630336890000|2021-08-30 15:21:30|419.9|417.5|419.9|417.5|419.9|417.5|419.9|417.5|0
1630336900000|2021-08-30 15:21:40|420.07|417.67|419.9|417.5|420.07|417.67|419.9|417.5|0
1630336910000|2021-08-30 15:21:50|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630336930000|2021-08-30 15:22:10|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1630336940000|2021-08-30 15:22:20|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630336960000|2021-08-30 15:22:40|419.56|417.16|419.56|417.16|419.73|417.33|419.56|417.16|0
1630336970000|2021-08-30 15:22:50|419.73|417.33|419.73|417.33|419.73|417.33|419.56|417.16|0
1630336980000|2021-08-30 15:23:00|419.39|416.99|419.56|417.16|419.56|417.16|419.39|416.99|0
1630337000000|2021-08-30 15:23:20|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630337010000|2021-08-30 15:23:30|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1630337030000|2021-08-30 15:23:50|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630337040000|2021-08-30 15:24:00|419.56|417.16|419.39|416.99|419.56|417.16|419.22|416.82|0
1630337050000|2021-08-30 15:24:10|419.22|416.82|419.39|416.99|419.39|416.99|419.22|416.82|0
1630337060000|2021-08-30 15:24:20|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630337070000|2021-08-30 15:24:30|419.05|416.65|418.71|416.31|419.05|416.65|418.71|416.31|0
1630337080000|2021-08-30 15:24:40|418.88|416.48|418.7|416.3|418.88|416.48|418.7|416.3|0
1630337100000|2021-08-30 15:25:00|418.53|416.13|418.7|416.3|418.7|416.3|418.53|416.13|0
1630337110000|2021-08-30 15:25:10|418.88|416.48|418.7|416.3|418.88|416.48|418.7|416.3|0
1630337120000|2021-08-30 15:25:20|418.87|416.47|419.05|416.65|419.05|416.65|418.87|416.47|0
1630337130000|2021-08-30 15:25:30|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1630337140000|2021-08-30 15:25:40|418.7|416.3|418.7|416.3|418.7|416.3|418.7|416.3|0
1630337150000|2021-08-30 15:25:50|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1630337160000|2021-08-30 15:26:00|418.7|416.3|418.7|416.3|418.7|416.3|418.7|416.3|0
1630337170000|2021-08-30 15:26:10|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1630337180000|2021-08-30 15:26:20|418.7|416.3|418.7|416.3|418.7|416.3|418.7|416.3|0
1630337200000|2021-08-30 15:26:40|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1630337220000|2021-08-30 15:27:00|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1630337230000|2021-08-30 15:27:10|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1630337240000|2021-08-30 15:27:20|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1630337250000|2021-08-30 15:27:30|419.21|416.81|419.21|416.81|419.21|416.81|419.21|416.81|0
1630337270000|2021-08-30 15:27:50|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1630337280000|2021-08-30 15:28:00|418.87|416.47|419.04|416.64|419.04|416.64|418.87|416.47|0
1630337290000|2021-08-30 15:28:10|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1630337310000|2021-08-30 15:28:30|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1630337320000|2021-08-30 15:28:40|419.21|416.81|419.21|416.81|419.21|416.81|419.04|416.64|0
1630337330000|2021-08-30 15:28:50|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1630337340000|2021-08-30 15:29:00|419.21|416.81|419.04|416.64|419.21|416.81|419.04|416.64|0
1630337350000|2021-08-30 15:29:10|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1630337360000|2021-08-30 15:29:20|418.7|416.3|418.87|416.47|418.87|416.47|418.7|416.3|0
1630337370000|2021-08-30 15:29:30|418.7|416.3|418.87|416.47|418.87|416.47|418.7|416.3|0
1630337380000|2021-08-30 15:29:40|418.7|416.3|418.7|416.3|418.7|416.3|418.7|416.3|0
1630337390000|2021-08-30 15:29:50|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1630337400000|2021-08-30 15:30:00|418.95|416.55|418.87|416.47|418.95|416.55|418.87|416.47|0
1630337410000|2021-08-30 15:30:10|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1630337430000|2021-08-30 15:30:30|419.21|416.81|419.55|417.15|419.55|417.15|419.21|416.81|0
1630337440000|2021-08-30 15:30:40|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1630337460000|2021-08-30 15:31:00|419.55|417.15|419.89|417.49|419.89|417.49|419.55|417.15|0
1630337470000|2021-08-30 15:31:10|420.06|417.66|419.89|417.49|420.06|417.66|419.89|417.49|0
1630337480000|2021-08-30 15:31:20|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1630337500000|2021-08-30 15:31:40|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1630337520000|2021-08-30 15:32:00|419.72|417.32|419.89|417.49|419.89|417.49|419.55|417.15|0
1630337550000|2021-08-30 15:32:30|420.06|417.66|420.23|417.83|420.23|417.83|420.06|417.66|0
1630337560000|2021-08-30 15:32:40|420.41|418.01|420.23|417.83|420.41|418.01|420.23|417.83|0
1630337580000|2021-08-30 15:33:00|420.41|418.01|420.41|418.01|420.41|418.01|420.41|418.01|0
1630337590000|2021-08-30 15:33:10|420.4|418|420.4|418|420.4|418|420.4|418|0
1630337610000|2021-08-30 15:33:30|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1630337620000|2021-08-30 15:33:40|420.4|418|420.4|418|420.4|418|420.4|418|0
1630337630000|2021-08-30 15:33:50|420.58|418.18|420.4|418|420.58|418.18|420.4|418|0
1630337640000|2021-08-30 15:34:00|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1630337650000|2021-08-30 15:34:10|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1630337660000|2021-08-30 15:34:20|420.4|418|420.4|418|420.4|418|420.23|417.83|0
1630337680000|2021-08-30 15:34:40|420.57|418.17|420.75|418.35|420.75|418.35|420.57|418.17|0
1630337690000|2021-08-30 15:34:50|420.57|418.17|420.57|418.17|420.75|418.35|420.57|418.17|0
1630337700000|2021-08-30 15:35:00|420.75|418.35|420.57|418.17|420.75|418.35|420.57|418.17|0
1630337710000|2021-08-30 15:35:10|420.75|418.35|420.57|418.17|420.75|418.35|420.57|418.17|0
1630337730000|2021-08-30 15:35:30|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1630337740000|2021-08-30 15:35:40|420.57|418.17|420.57|418.17|420.57|418.17|420.57|418.17|0
1630337760000|2021-08-30 15:36:00|420.4|418|420.4|418|420.4|418|420.4|418|0
1630337780000|2021-08-30 15:36:20|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1630337790000|2021-08-30 15:36:30|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1630337810000|2021-08-30 15:36:50|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1630337820000|2021-08-30 15:37:00|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1630337830000|2021-08-30 15:37:10|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1630337840000|2021-08-30 15:37:20|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1630337850000|2021-08-30 15:37:30|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1630337860000|2021-08-30 15:37:40|419.89|417.49|420.06|417.66|420.06|417.66|419.89|417.49|0
1630337870000|2021-08-30 15:37:50|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1630337890000|2021-08-30 15:38:10|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1630337900000|2021-08-30 15:38:20|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1630337920000|2021-08-30 15:38:40|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1630337930000|2021-08-30 15:38:50|419.55|417.15|419.55|417.15|419.55|417.15|419.38|416.98|0
1630337940000|2021-08-30 15:39:00|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1630337960000|2021-08-30 15:39:20|419.89|417.49|419.72|417.32|419.89|417.49|419.72|417.32|0
1630337970000|2021-08-30 15:39:30|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1630338000000|2021-08-30 15:40:00|419.72|417.32|419.55|417.15|419.72|417.32|419.55|417.15|0
1630338020000|2021-08-30 15:40:20|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1630338030000|2021-08-30 15:40:30|419.21|416.81|419.04|416.64|419.21|416.81|419.04|416.64|0
1630338050000|2021-08-30 15:40:50|419.21|416.81|419.21|416.81|419.21|416.81|419.21|416.81|0
1630338060000|2021-08-30 15:41:00|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1630338070000|2021-08-30 15:41:10|419.21|416.81|419.38|416.98|419.38|416.98|419.21|416.81|0
1630338080000|2021-08-30 15:41:20|419.55|417.15|419.38|416.98|419.55|417.15|419.38|416.98|0
1630338090000|2021-08-30 15:41:30|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1630338100000|2021-08-30 15:41:40|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1630338110000|2021-08-30 15:41:50|419.21|416.81|419.21|416.81|419.21|416.81|419.21|416.81|0
1630338130000|2021-08-30 15:42:10|419.04|416.64|419.21|416.81|419.21|416.81|419.04|416.64|0
1630338150000|2021-08-30 15:42:30|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1630338180000|2021-08-30 15:43:00|419.55|417.15|419.38|416.98|419.55|417.15|419.38|416.98|0
1630338190000|2021-08-30 15:43:10|419.55|417.15|419.55|417.15|419.55|417.15|419.38|416.98|0
1630338200000|2021-08-30 15:43:20|419.38|416.98|419.55|417.15|419.55|417.15|419.38|416.98|0
1630338220000|2021-08-30 15:43:40|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1630338230000|2021-08-30 15:43:50|419.55|417.15|419.72|417.32|419.72|417.32|419.55|417.15|0
1630338250000|2021-08-30 15:44:10|419.89|417.49|419.72|417.32|419.89|417.49|419.72|417.32|0
1630338260000|2021-08-30 15:44:20|419.89|417.49|419.72|417.32|419.89|417.49|419.72|417.32|0
1630338280000|2021-08-30 15:44:40|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1630338290000|2021-08-30 15:44:50|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1630338310000|2021-08-30 15:45:10|420.23|417.83|420.06|417.66|420.23|417.83|420.06|417.66|0
1630338320000|2021-08-30 15:45:20|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1630338350000|2021-08-30 15:45:50|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1630338360000|2021-08-30 15:46:00|420.23|417.83|420.06|417.66|420.23|417.83|420.06|417.66|0
1630338370000|2021-08-30 15:46:10|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1630338390000|2021-08-30 15:46:30|420.06|417.66|419.89|417.49|420.06|417.66|419.89|417.49|0
1630338400000|2021-08-30 15:46:40|420.06|417.66|419.89|417.49|420.06|417.66|419.89|417.49|0
1630338420000|2021-08-30 15:47:00|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1630338430000|2021-08-30 15:47:10|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1630338450000|2021-08-30 15:47:30|419.38|416.98|419.72|417.32|419.72|417.32|419.38|416.98|0
1630338470000|2021-08-30 15:47:50|419.89|417.49|420.06|417.66|420.06|417.66|419.89|417.49|0
1630338480000|2021-08-30 15:48:00|420.23|417.83|420.06|417.66|420.23|417.83|420.06|417.66|0
1630338490000|2021-08-30 15:48:10|420.23|417.83|420.06|417.66|420.23|417.83|420.06|417.66|0
1630338510000|2021-08-30 15:48:30|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1630338520000|2021-08-30 15:48:40|420.06|417.66|420.23|417.83|420.23|417.83|420.06|417.66|0
1630338540000|2021-08-30 15:49:00|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1630338550000|2021-08-30 15:49:10|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1630338570000|2021-08-30 15:49:30|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1630338590000|2021-08-30 15:49:50|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1630338610000|2021-08-30 15:50:10|420.06|417.66|419.89|417.49|420.06|417.66|419.89|417.49|0
1630338630000|2021-08-30 15:50:30|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1630338650000|2021-08-30 15:50:50|420.23|417.83|420.06|417.66|420.23|417.83|420.06|417.66|0
1630338660000|2021-08-30 15:51:00|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1630338680000|2021-08-30 15:51:20|420.4|418|420.4|418|420.4|418|420.4|418|0
1630338720000|2021-08-30 15:52:00|420.57|418.17|420.57|418.17|420.57|418.17|420.57|418.17|0
1630338730000|2021-08-30 15:52:10|420.4|418|420.4|418|420.4|418|420.4|418|0
1630338750000|2021-08-30 15:52:30|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1630338790000|2021-08-30 15:53:10|420.4|418|420.4|418|420.4|418|420.4|418|0
1630338810000|2021-08-30 15:53:30|420.57|418.17|420.57|418.17|420.57|418.17|420.57|418.17|0
1630338820000|2021-08-30 15:53:40|420.4|418|420.4|418|420.4|418|420.4|418|0
1630338900000|2021-08-30 15:55:00|420.57|418.17|420.57|418.17|420.57|418.17|420.57|418.17|0
1630338920000|2021-08-30 15:55:20|420.74|418.34|420.74|418.34|420.74|418.34|420.74|418.34|0
1630338930000|2021-08-30 15:55:30|420.91|418.51|420.74|418.34|420.91|418.51|420.74|418.34|0
1630338950000|2021-08-30 15:55:50|420.91|418.51|420.91|418.51|420.91|418.51|420.91|418.51|0
1630338970000|2021-08-30 15:56:10|421.08|418.68|421.08|418.68|421.08|418.68|421.08|418.68|0
1630339000000|2021-08-30 15:56:40|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1630339020000|2021-08-30 15:57:00|421.08|418.68|421.08|418.68|421.08|418.68|421.08|418.68|0
1630339070000|2021-08-30 15:57:50|421.25|418.85|421.08|418.68|421.25|418.85|421.08|418.68|0
1630339080000|2021-08-30 15:58:00|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1630339100000|2021-08-30 15:58:20|421.08|418.68|421.08|418.68|421.25|418.85|421.08|418.68|0
1630339120000|2021-08-30 15:58:40|420.91|418.51|420.91|418.51|420.91|418.51|420.91|418.51|0
1630339130000|2021-08-30 15:58:50|420.74|418.34|420.74|418.34|420.74|418.34|420.74|418.34|0
1630339150000|2021-08-30 15:59:10|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1630339200000|2021-08-30 16:00:00|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1630339210000|2021-08-30 16:00:10|420.91|418.51|420.73|418.33|420.91|418.51|420.73|418.33|0
1630339220000|2021-08-30 16:00:20|420.91|418.51|420.73|418.33|420.91|418.51|420.73|418.33|0
1630339240000|2021-08-30 16:00:40|420.56|418.16|420.39|417.99|420.56|418.16|420.39|417.99|0
1630339260000|2021-08-30 16:01:00|420.56|418.16|420.39|417.99|420.56|418.16|420.39|417.99|0
1630339280000|2021-08-30 16:01:20|420.22|417.82|420.39|417.99|420.39|417.99|420.22|417.82|0
1630339300000|2021-08-30 16:01:40|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1630339310000|2021-08-30 16:01:50|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1630339330000|2021-08-30 16:02:10|420.9|418.5|420.73|418.33|420.9|418.5|420.73|418.33|0
1630339350000|2021-08-30 16:02:30|420.9|418.5|420.9|418.5|420.9|418.5|420.9|418.5|0
1630339360000|2021-08-30 16:02:40|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1630339370000|2021-08-30 16:02:50|420.39|417.99|420.56|418.16|420.56|418.16|420.39|417.99|0
1630339410000|2021-08-30 16:03:30|420.22|417.82|420.22|417.82|420.22|417.82|420.22|417.82|0
1630339430000|2021-08-30 16:03:50|420.05|417.65|420.05|417.65|420.05|417.65|420.05|417.65|0
1630339440000|2021-08-30 16:04:00|419.88|417.48|420.05|417.65|420.05|417.65|419.88|417.48|0
1630339450000|2021-08-30 16:04:10|420.22|417.82|420.22|417.82|420.22|417.82|420.22|417.82|0
1630339460000|2021-08-30 16:04:20|420.05|417.65|420.05|417.65|420.05|417.65|419.88|417.48|0
1630339470000|2021-08-30 16:04:30|420.22|417.82|420.22|417.82|420.22|417.82|420.22|417.82|0
1630339490000|2021-08-30 16:04:50|420.39|417.99|420.22|417.82|420.39|417.99|420.22|417.82|0
1630339500000|2021-08-30 16:05:00|420.05|417.65|420.22|417.82|420.22|417.82|420.05|417.65|0
1630339510000|2021-08-30 16:05:10|420.39|417.99|419.88|417.48|420.39|417.99|419.71|417.31|0
1630339520000|2021-08-30 16:05:20|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1630339540000|2021-08-30 16:05:40|419.88|417.48|419.71|417.31|419.88|417.48|419.71|417.31|0
1630339550000|2021-08-30 16:05:50|419.54|417.14|419.37|416.97|419.54|417.14|419.37|416.97|0
1630339560000|2021-08-30 16:06:00|419.88|417.48|419.71|417.31|419.88|417.48|419.71|417.31|0
1630339570000|2021-08-30 16:06:10|419.54|417.14|419.37|416.97|419.54|417.14|419.37|416.97|0
1630339580000|2021-08-30 16:06:20|419.54|417.14|419.54|417.14|419.54|417.14|419.54|417.14|0
1630339590000|2021-08-30 16:06:30|419.71|417.31|419.71|417.31|419.71|417.31|419.54|417.14|0
1630339600000|2021-08-30 16:06:40|419.54|417.14|419.71|417.31|419.71|417.31|419.54|417.14|0
1630339620000|2021-08-30 16:07:00|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1630339630000|2021-08-30 16:07:10|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1630339660000|2021-08-30 16:07:40|419.54|417.14|419.54|417.14|419.54|417.14|419.54|417.14|0
1630339680000|2021-08-30 16:08:00|419.71|417.31|419.71|417.31|419.71|417.31|419.54|417.14|0
1630339690000|2021-08-30 16:08:10|419.54|417.14|419.54|417.14|419.54|417.14|419.54|417.14|0
1630339710000|2021-08-30 16:08:30|419.37|416.97|419.37|416.97|419.37|416.97|419.37|416.97|0
1630339730000|2021-08-30 16:08:50|419.54|417.14|419.37|416.97|419.54|417.14|419.37|416.97|0
1630339740000|2021-08-30 16:09:00|419.54|417.14|419.37|416.97|419.54|417.14|419.37|416.97|0
1630339750000|2021-08-30 16:09:10|419.54|417.14|419.37|416.97|419.54|417.14|419.37|416.97|0
1630339760000|2021-08-30 16:09:20|419.54|417.14|419.54|417.14|419.54|417.14|419.54|417.14|0
1630339770000|2021-08-30 16:09:30|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1630339790000|2021-08-30 16:09:50|419.54|417.14|419.37|416.97|419.54|417.14|419.37|416.97|0
1630339810000|2021-08-30 16:10:10|419.54|417.14|419.54|417.14|419.54|417.14|419.37|416.97|0
1630339830000|2021-08-30 16:10:30|419.71|417.31|419.88|417.48|420.05|417.65|419.71|417.31|0
1630339840000|2021-08-30 16:10:40|420.05|417.65|420.05|417.65|420.22|417.82|420.05|417.65|0
1630339860000|2021-08-30 16:11:00|420.22|417.82|420.22|417.82|420.22|417.82|420.22|417.82|0
1630339870000|2021-08-30 16:11:10|420.05|417.65|420.05|417.65|420.05|417.65|420.05|417.65|0
1630339880000|2021-08-30 16:11:20|420.22|417.82|420.05|417.65|420.22|417.82|420.05|417.65|0
1630339890000|2021-08-30 16:11:30|419.88|417.48|419.88|417.48|420.05|417.65|419.88|417.48|0
1630339900000|2021-08-30 16:11:40|419.71|417.31|419.71|417.31|419.88|417.48|419.71|417.31|0
1630339910000|2021-08-30 16:11:50|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1630339920000|2021-08-30 16:12:00|420.05|417.65|420.05|417.65|420.05|417.65|420.05|417.65|0
1630339940000|2021-08-30 16:12:20|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1630339950000|2021-08-30 16:12:30|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1630339970000|2021-08-30 16:12:50|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1630339980000|2021-08-30 16:13:00|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1630339990000|2021-08-30 16:13:10|419.54|417.14|419.71|417.31|419.71|417.31|419.54|417.14|0
1630340000000|2021-08-30 16:13:20|419.54|417.14|419.54|417.14|419.54|417.14|419.54|417.14|0
1630340030000|2021-08-30 16:13:50|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1630340040000|2021-08-30 16:14:00|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1630340050000|2021-08-30 16:14:10|419.71|417.31|419.54|417.14|419.88|417.48|419.54|417.14|0
1630340060000|2021-08-30 16:14:20|419.71|417.31|419.54|417.14|419.71|417.31|419.54|417.14|0
1630340080000|2021-08-30 16:14:40|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1630340090000|2021-08-30 16:14:50|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1630340100000|2021-08-30 16:15:00|419.71|417.31|419.53|417.13|419.71|417.31|419.53|417.13|0
1630340110000|2021-08-30 16:15:10|419.71|417.31|419.88|417.48|419.88|417.48|419.71|417.31|0
1630340130000|2021-08-30 16:15:30|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1630340140000|2021-08-30 16:15:40|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1630340150000|2021-08-30 16:15:50|419.71|417.31|419.7|417.3|419.71|417.31|419.7|417.3|0
1630340160000|2021-08-30 16:16:00|419.88|417.48|419.53|417.13|419.88|417.48|419.53|417.13|0
1630340170000|2021-08-30 16:16:10|419.36|416.96|419.36|416.96|419.36|416.96|419.36|416.96|0
1630340190000|2021-08-30 16:16:30|419.53|417.13|419.36|416.96|419.53|417.13|419.36|416.96|0
1630340200000|2021-08-30 16:16:40|419.19|416.79|419.19|416.79|419.19|416.79|419.19|416.79|0
1630340210000|2021-08-30 16:16:50|419.02|416.62|419.02|416.62|419.02|416.62|419.02|416.62|0
1630340220000|2021-08-30 16:17:00|418.85|416.45|419.02|416.62|419.02|416.62|418.85|416.45|0
1630340230000|2021-08-30 16:17:10|418.85|416.45|419.02|416.62|419.02|416.62|418.85|416.45|0
1630340270000|2021-08-30 16:17:50|419.19|416.79|419.02|416.62|419.19|416.79|419.02|416.62|0
1630340290000|2021-08-30 16:18:10|419.19|416.79|419.02|416.62|419.19|416.79|419.02|416.62|0
1630340320000|2021-08-30 16:18:40|418.85|416.45|418.85|416.45|419.02|416.62|418.85|416.45|0
1630340330000|2021-08-30 16:18:50|419.02|416.62|418.85|416.45|419.02|416.62|418.85|416.45|0
1630340340000|2021-08-30 16:19:00|419.02|416.62|418.68|416.28|419.02|416.62|418.68|416.28|0
1630340350000|2021-08-30 16:19:10|418.34|415.94|418.34|415.94|418.34|415.94|418.34|415.94|0
1630340360000|2021-08-30 16:19:20|418.17|415.77|418|415.6|418.17|415.77|418|415.6|0
1630340370000|2021-08-30 16:19:30|418.17|415.77|418|415.6|418.17|415.77|418|415.6|0
1630340380000|2021-08-30 16:19:40|418.17|415.77|418|415.6|418.17|415.77|418|415.6|0
1630340400000|2021-08-30 16:20:00|418.17|415.77|418|415.6|418.17|415.77|418|415.6|0
1630340420000|2021-08-30 16:20:20|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1630340430000|2021-08-30 16:20:30|418|415.6|417.83|415.43|418|415.6|417.83|415.43|0
1630340440000|2021-08-30 16:20:40|418|415.6|418.34|415.94|418.34|415.94|418|415.6|0
1630340450000|2021-08-30 16:20:50|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1630340460000|2021-08-30 16:21:00|418|415.6|418|415.6|418|415.6|418|415.6|0
1630340480000|2021-08-30 16:21:20|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1630340490000|2021-08-30 16:21:30|418|415.6|418|415.6|418|415.6|418|415.6|0
1630340500000|2021-08-30 16:21:40|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1630340520000|2021-08-30 16:22:00|418|415.6|418|415.6|418|415.6|418|415.6|0
1630340540000|2021-08-30 16:22:20|418.17|415.77|418|415.6|418.17|415.77|418|415.6|0
1630340570000|2021-08-30 16:22:50|417.91|415.51|418|415.6|418|415.6|417.91|415.51|0
1630340580000|2021-08-30 16:23:00|417.83|415.43|417.66|415.26|417.83|415.43|417.66|415.26|0
1630340600000|2021-08-30 16:23:20|417.83|415.43|417.83|415.43|417.83|415.43|417.66|415.26|0
1630340620000|2021-08-30 16:23:40|418|415.6|417.83|415.43|418|415.6|417.83|415.43|0
1630340630000|2021-08-30 16:23:50|417.66|415.26|417.66|415.26|417.66|415.26|417.66|415.26|0
1630340640000|2021-08-30 16:24:00|417.49|415.09|417.49|415.09|417.66|415.26|417.49|415.09|0
1630340650000|2021-08-30 16:24:10|417.66|415.26|417.66|415.26|417.66|415.26|417.66|415.26|0
1630340660000|2021-08-30 16:24:20|417.49|415.09|417.49|415.09|417.49|415.09|417.49|415.09|0
1630340670000|2021-08-30 16:24:30|417.32|414.92|417.32|414.92|417.49|415.09|417.32|414.92|0
1630340680000|2021-08-30 16:24:40|417.49|415.09|417.49|415.09|417.49|415.09|417.49|415.09|0
1630340690000|2021-08-30 16:24:50|417.66|415.26|417.66|415.26|417.66|415.26|417.66|415.26|0
1630340710000|2021-08-30 16:25:10|417.49|415.09|417.66|415.26|417.66|415.26|417.49|415.09|0
1630340720000|2021-08-30 16:25:20|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1630340750000|2021-08-30 16:25:50|418|415.6|418|415.6|418|415.6|418|415.6|0
1630340760000|2021-08-30 16:26:00|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1630340770000|2021-08-30 16:26:10|417.66|415.26|417.83|415.43|417.83|415.43|417.66|415.26|0
1630340780000|2021-08-30 16:26:20|417.66|415.26|417.66|415.26|417.66|415.26|417.66|415.26|0
1630340790000|2021-08-30 16:26:30|417.49|415.09|417.49|415.09|417.49|415.09|417.49|415.09|0
1630340800000|2021-08-30 16:26:40|417.66|415.26|417.66|415.26|417.66|415.26|417.66|415.26|0
1630340830000|2021-08-30 16:27:10|417.49|415.09|417.49|415.09|417.49|415.09|417.49|415.09|0
1630340870000|2021-08-30 16:27:50|417.32|414.92|417.15|414.75|417.32|414.92|417.15|414.75|0
1630340880000|2021-08-30 16:28:00|416.98|414.58|417.15|414.75|417.15|414.75|416.98|414.58|0
1630340890000|2021-08-30 16:28:10|417.32|414.92|417.32|414.92|417.32|414.92|417.32|414.92|0
1630340900000|2021-08-30 16:28:20|417.49|415.09|417.32|414.92|417.49|415.09|417.32|414.92|0
1630340920000|2021-08-30 16:28:40|417.49|415.09|417.49|415.09|417.49|415.09|417.49|415.09|0
1630340940000|2021-08-30 16:29:00|417.66|415.26|417.66|415.26|417.66|415.26|417.49|415.09|0
1630340950000|2021-08-30 16:29:10|417.83|415.43|417.66|415.26|417.83|415.43|417.49|415.09|0
1630340970000|2021-08-30 16:29:30|417.83|415.43|417.66|415.26|417.83|415.43|417.66|415.26|0
1630341010000|2021-08-30 16:30:10|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1630341050000|2021-08-30 16:30:50|417.66|415.26|417.66|415.26|417.66|415.26|417.49|415.09|0
1630341060000|2021-08-30 16:31:00|417.49|415.09|417.66|415.26|417.66|415.26|417.49|415.09|0
1630341080000|2021-08-30 16:31:20|417.49|415.09|417.32|414.92|417.49|415.09|417.32|414.92|0
1630341090000|2021-08-30 16:31:30|417.49|415.09|417.49|415.09|417.49|415.09|417.49|415.09|0
1630341120000|2021-08-30 16:32:00|417.32|414.92|417.32|414.92|417.32|414.92|417.32|414.92|0
1630341130000|2021-08-30 16:32:10|417.49|415.09|417.32|414.92|417.49|415.09|417.32|414.92|0
1630341140000|2021-08-30 16:32:20|417.15|414.75|417.15|414.75|417.15|414.75|417.15|414.75|0
1630341150000|2021-08-30 16:32:30|417.32|414.92|417.32|414.92|417.32|414.92|417.32|414.92|0
1630341160000|2021-08-30 16:32:40|417.49|415.09|417.49|415.09|417.49|415.09|417.49|415.09|0
1630341170000|2021-08-30 16:32:50|417.15|414.75|417.15|414.75|417.15|414.75|417.15|414.75|0
1630341200000|2021-08-30 16:33:20|417.32|414.92|417.32|414.92|417.32|414.92|417.32|414.92|0
1630341220000|2021-08-30 16:33:40|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1630341240000|2021-08-30 16:34:00|417.48|415.08|417.48|415.08|417.48|415.08|417.48|415.08|0
1630341250000|2021-08-30 16:34:10|417.65|415.25|417.65|415.25|417.65|415.25|417.65|415.25|0
1630341280000|2021-08-30 16:34:40|417.82|415.42|417.82|415.42|417.82|415.42|417.82|415.42|0
1630341300000|2021-08-30 16:35:00|417.99|415.59|417.82|415.42|417.99|415.59|417.82|415.42|0
1630341310000|2021-08-30 16:35:10|417.99|415.59|417.82|415.42|417.99|415.59|417.82|415.42|0
1630341400000|2021-08-30 16:36:40|417.99|415.59|417.82|415.42|417.99|415.59|417.82|415.42|0
1630341410000|2021-08-30 16:36:50|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1630341420000|2021-08-30 16:37:00|418.16|415.76|418.16|415.76|418.16|415.76|417.99|415.59|0
1630341440000|2021-08-30 16:37:20|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1630341470000|2021-08-30 16:37:50|418.5|416.1|418.5|416.1|418.5|416.1|418.5|416.1|0
1630341480000|2021-08-30 16:38:00|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1630341520000|2021-08-30 16:38:40|418.5|416.1|418.5|416.1|418.5|416.1|418.5|416.1|0
1630341530000|2021-08-30 16:38:50|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630341550000|2021-08-30 16:39:10|418.84|416.44|418.84|416.44|418.84|416.44|418.67|416.27|0
1630341570000|2021-08-30 16:39:30|419.01|416.61|418.84|416.44|419.01|416.61|418.84|416.44|0
1630341580000|2021-08-30 16:39:40|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1630341590000|2021-08-30 16:39:50|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630341610000|2021-08-30 16:40:10|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1630341620000|2021-08-30 16:40:20|418.84|416.44|419.01|416.61|419.01|416.61|418.84|416.44|0
1630341630000|2021-08-30 16:40:30|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630341640000|2021-08-30 16:40:40|418.67|416.27|418.5|416.1|418.67|416.27|418.5|416.1|0
1630341650000|2021-08-30 16:40:50|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630341680000|2021-08-30 16:41:20|418.84|416.44|419.01|416.61|419.01|416.61|418.84|416.44|0
1630341690000|2021-08-30 16:41:30|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630341700000|2021-08-30 16:41:40|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630341710000|2021-08-30 16:41:50|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630341720000|2021-08-30 16:42:00|418.67|416.27|418.84|416.44|418.84|416.44|418.67|416.27|0
1630341770000|2021-08-30 16:42:50|419.01|416.61|418.84|416.44|419.01|416.61|418.84|416.44|0
1630341780000|2021-08-30 16:43:00|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630341800000|2021-08-30 16:43:20|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630341850000|2021-08-30 16:44:10|418.67|416.27|418.84|416.44|418.84|416.44|418.67|416.27|0
1630341890000|2021-08-30 16:44:50|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1630341920000|2021-08-30 16:45:20|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630341960000|2021-08-30 16:46:00|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630341980000|2021-08-30 16:46:20|418.84|416.44|418.67|416.27|418.84|416.44|418.67|416.27|0
1630341990000|2021-08-30 16:46:30|418.5|416.1|418.5|416.1|418.5|416.1|418.5|416.1|0
1630342020000|2021-08-30 16:47:00|418.33|415.93|418.5|416.1|418.5|416.1|418.33|415.93|0
1630342030000|2021-08-30 16:47:10|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630342040000|2021-08-30 16:47:20|418.5|416.1|418.5|416.1|418.5|416.1|418.5|416.1|0
1630342060000|2021-08-30 16:47:40|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630342120000|2021-08-30 16:48:40|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630342160000|2021-08-30 16:49:20|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630342180000|2021-08-30 16:49:40|418.5|416.1|418.67|416.27|418.67|416.27|418.5|416.1|0
1630342190000|2021-08-30 16:49:50|418.5|416.1|418.67|416.27|418.67|416.27|418.5|416.1|0
1630342200000|2021-08-30 16:50:00|418.5|416.1|418.5|416.1|418.5|416.1|418.5|416.1|0
1630342210000|2021-08-30 16:50:10|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1630342240000|2021-08-30 16:50:40|418.5|416.1|418.33|415.93|418.5|416.1|418.33|415.93|0
1630342260000|2021-08-30 16:51:00|418.5|416.1|418.5|416.1|418.5|416.1|418.33|415.93|0
1630342290000|2021-08-30 16:51:30|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1630342320000|2021-08-30 16:52:00|418.5|416.1|418.5|416.1|418.5|416.1|418.5|416.1|0
1630342370000|2021-08-30 16:52:50|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630342390000|2021-08-30 16:53:10|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630342410000|2021-08-30 16:53:30|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1630342440000|2021-08-30 16:54:00|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1630342450000|2021-08-30 16:54:10|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1630342530000|2021-08-30 16:55:30|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630342550000|2021-08-30 16:55:50|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1630342560000|2021-08-30 16:56:00|418.84|416.44|418.67|416.27|418.84|416.44|418.67|416.27|0
1630342570000|2021-08-30 16:56:10|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630342580000|2021-08-30 16:56:20|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1630342600000|2021-08-30 16:56:40|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630342640000|2021-08-30 16:57:20|418.67|416.27|418.67|416.27|418.84|416.44|418.67|416.27|0
1630342650000|2021-08-30 16:57:30|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1630342660000|2021-08-30 16:57:40|419.01|416.61|418.84|416.44|419.01|416.61|418.84|416.44|0
1630342670000|2021-08-30 16:57:50|419.01|416.61|419.01|416.61|419.01|416.61|418.84|416.44|0
1630342690000|2021-08-30 16:58:10|418.84|416.44|419.01|416.61|419.01|416.61|418.84|416.44|0
1630342710000|2021-08-30 16:58:30|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1630342760000|2021-08-30 16:59:20|419.35|416.95|419.35|416.95|419.35|416.95|419.35|416.95|0
1630342800000|2021-08-30 17:00:00|419.52|417.12|419.35|416.95|419.52|417.12|419.35|416.95|0
1630342810000|2021-08-30 17:00:10|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1630342820000|2021-08-30 17:00:20|419.17|416.77|419|416.6|419.17|416.77|419|416.6|0
1630342860000|2021-08-30 17:01:00|419.17|416.77|419|416.6|419.17|416.77|419|416.6|0
1630342880000|2021-08-30 17:01:20|419.17|416.77|419|416.6|419.17|416.77|419|416.6|0
1630342890000|2021-08-30 17:01:30|418.83|416.43|418.83|416.43|419|416.6|418.83|416.43|0
1630342900000|2021-08-30 17:01:40|419|416.6|419|416.6|419|416.6|419|416.6|0
1630342940000|2021-08-30 17:02:20|419.17|416.77|419|416.6|419.17|416.77|419|416.6|0
1630342960000|2021-08-30 17:02:40|418.83|416.43|419|416.6|419|416.6|418.83|416.43|0
1630342970000|2021-08-30 17:02:50|418.83|416.43|419|416.6|419|416.6|418.83|416.43|0
1630343000000|2021-08-30 17:03:20|419.17|416.77|419|416.6|419.17|416.77|419|416.6|0
1630343020000|2021-08-30 17:03:40|419.17|416.77|419|416.6|419.17|416.77|419|416.6|0
1630343030000|2021-08-30 17:03:50|419.17|416.77|419|416.6|419.17|416.77|419|416.6|0
1630343040000|2021-08-30 17:04:00|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1630343090000|2021-08-30 17:04:50|418.66|416.26|418.66|416.26|418.66|416.26|418.66|416.26|0
1630343100000|2021-08-30 17:05:00|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1630343110000|2021-08-30 17:05:10|418.66|416.26|418.83|416.43|418.83|416.43|418.66|416.26|0
1630343120000|2021-08-30 17:05:20|418.66|416.26|418.83|416.43|418.83|416.43|418.66|416.26|0
1630343150000|2021-08-30 17:05:50|418.66|416.26|418.66|416.26|418.66|416.26|418.66|416.26|0
1630343190000|2021-08-30 17:06:30|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1630343220000|2021-08-30 17:07:00|419|416.6|419|416.6|419|416.6|419|416.6|0
1630343230000|2021-08-30 17:07:10|419.17|416.77|419.17|416.77|419.17|416.77|419.17|416.77|0
1630343250000|2021-08-30 17:07:30|419|416.6|419|416.6|419.17|416.77|419|416.6|0
1630343270000|2021-08-30 17:07:50|419.17|416.77|419.34|416.94|419.34|416.94|419.17|416.77|0
1630343280000|2021-08-30 17:08:00|419.51|417.11|419.34|416.94|419.51|417.11|419.34|416.94|0
1630343290000|2021-08-30 17:08:10|419.17|416.77|419.17|416.77|419.17|416.77|419|416.6|0
1630343310000|2021-08-30 17:08:30|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1630343320000|2021-08-30 17:08:40|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1630343330000|2021-08-30 17:08:50|419.34|416.94|419.51|417.11|419.51|417.11|419.34|416.94|0
1630343350000|2021-08-30 17:09:10|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1630343370000|2021-08-30 17:09:30|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1630343390000|2021-08-30 17:09:50|419.34|416.94|419.34|416.94|419.51|417.11|419.34|416.94|0
1630343510000|2021-08-30 17:11:50|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1630343550000|2021-08-30 17:12:30|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1630343580000|2021-08-30 17:13:00|419.85|417.45|419.85|417.45|419.85|417.45|419.85|417.45|0
1630343600000|2021-08-30 17:13:20|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1630343620000|2021-08-30 17:13:40|419.76|417.36|419.68|417.28|419.76|417.36|419.68|417.28|0
1630343630000|2021-08-30 17:13:50|419.85|417.45|419.68|417.28|419.85|417.45|419.68|417.28|0
1630343710000|2021-08-30 17:15:10|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1630343750000|2021-08-30 17:15:50|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1630343780000|2021-08-30 17:16:20|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1630343800000|2021-08-30 17:16:40|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1630343840000|2021-08-30 17:17:20|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1630343880000|2021-08-30 17:18:00|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1630343900000|2021-08-30 17:18:20|419.17|416.77|419.17|416.77|419.17|416.77|419.17|416.77|0
1630343920000|2021-08-30 17:18:40|419.34|416.94|419.17|416.77|419.34|416.94|419.17|416.77|0
1630343960000|2021-08-30 17:19:20|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1630343980000|2021-08-30 17:19:40|419.17|416.77|419.17|416.77|419.17|416.77|419.17|416.77|0
1630344020000|2021-08-30 17:20:20|419|416.6|419|416.6|419|416.6|419|416.6|0
1630344050000|2021-08-30 17:20:50|419.17|416.77|419.17|416.77|419.17|416.77|419.17|416.77|0
1630344100000|2021-08-30 17:21:40|419|416.6|419|416.6|419|416.6|419|416.6|0
1630344120000|2021-08-30 17:22:00|418.83|416.43|419|416.6|419|416.6|418.83|416.43|0
1630344140000|2021-08-30 17:22:20|419.17|416.77|419.17|416.77|419.17|416.77|419.17|416.77|0
1630344150000|2021-08-30 17:22:30|419|416.6|419|416.6|419|416.6|419|416.6|0
1630344170000|2021-08-30 17:22:50|418.82|416.42|418.82|416.42|418.82|416.42|418.82|416.42|0
1630344200000|2021-08-30 17:23:20|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1630344220000|2021-08-30 17:23:40|418.82|416.42|418.82|416.42|418.82|416.42|418.82|416.42|0
1630344240000|2021-08-30 17:24:00|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1630344260000|2021-08-30 17:24:20|419.16|416.76|418.99|416.59|419.16|416.76|418.99|416.59|0
1630344270000|2021-08-30 17:24:30|418.82|416.42|418.82|416.42|418.82|416.42|418.82|416.42|0
1630344280000|2021-08-30 17:24:40|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1630344290000|2021-08-30 17:24:50|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630344320000|2021-08-30 17:25:20|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1630344380000|2021-08-30 17:26:20|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630344410000|2021-08-30 17:26:50|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1630344450000|2021-08-30 17:27:30|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630344460000|2021-08-30 17:27:40|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1630344470000|2021-08-30 17:27:50|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630344500000|2021-08-30 17:28:20|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1630344520000|2021-08-30 17:28:40|419.5|417.1|419.33|416.93|419.5|417.1|419.33|416.93|0
1630344570000|2021-08-30 17:29:30|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630344610000|2021-08-30 17:30:10|419.33|416.93|419.5|417.1|419.5|417.1|419.33|416.93|0
1630344620000|2021-08-30 17:30:20|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1630344630000|2021-08-30 17:30:30|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630344660000|2021-08-30 17:31:00|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1630344670000|2021-08-30 17:31:10|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1630344690000|2021-08-30 17:31:30|419.16|416.76|418.99|416.59|419.16|416.76|418.99|416.59|0
1630344710000|2021-08-30 17:31:50|418.82|416.42|418.82|416.42|418.82|416.42|418.82|416.42|0
1630344730000|2021-08-30 17:32:10|418.65|416.25|418.82|416.42|418.82|416.42|418.65|416.25|0
1630344750000|2021-08-30 17:32:30|418.65|416.25|418.65|416.25|418.65|416.25|418.65|416.25|0
1630344760000|2021-08-30 17:32:40|418.82|416.42|418.82|416.42|418.82|416.42|418.82|416.42|0
1630344840000|2021-08-30 17:34:00|418.65|416.25|418.65|416.25|418.65|416.25|418.65|416.25|0
1630344860000|2021-08-30 17:34:20|418.82|416.42|418.82|416.42|418.82|416.42|418.82|416.42|0
1630344870000|2021-08-30 17:34:30|418.65|416.25|418.65|416.25|418.65|416.25|418.65|416.25|0
1630344880000|2021-08-30 17:34:40|418.82|416.42|418.99|416.59|418.99|416.59|418.82|416.42|0
1630344890000|2021-08-30 17:34:50|419.16|416.76|419.16|416.76|419.33|416.93|419.16|416.76|0
1630344900000|2021-08-30 17:35:00|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1630344930000|2021-08-30 17:35:30|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630344940000|2021-08-30 17:35:40|419.33|416.93|419.16|416.76|419.33|416.93|419.16|416.76|0
1630344960000|2021-08-30 17:36:00|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1630344970000|2021-08-30 17:36:10|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630345050000|2021-08-30 17:37:30|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1630345070000|2021-08-30 17:37:50|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630345100000|2021-08-30 17:38:20|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1630345120000|2021-08-30 17:38:40|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630345130000|2021-08-30 17:38:50|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1630345150000|2021-08-30 17:39:10|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1630345160000|2021-08-30 17:39:20|418.99|416.59|419.16|416.76|419.16|416.76|418.99|416.59|0
1630345170000|2021-08-30 17:39:30|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1630345200000|2021-08-30 17:40:00|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1630345210000|2021-08-30 17:40:10|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1630345240000|2021-08-30 17:40:40|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1630345300000|2021-08-30 17:41:40|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1630345310000|2021-08-30 17:41:50|419.84|417.44|419.84|417.44|419.84|417.44|419.84|417.44|0
1630345400000|2021-08-30 17:43:20|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1630345530000|2021-08-30 17:45:30|420.18|417.78|420.18|417.78|420.18|417.78|420.18|417.78|0
1630345730000|2021-08-30 17:48:50|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1630345770000|2021-08-30 17:49:30|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630345800000|2021-08-30 17:50:00|420.69|418.29|420.52|418.12|420.69|418.29|420.52|418.12|0
1630345830000|2021-08-30 17:50:30|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1630345890000|2021-08-30 17:51:30|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630345910000|2021-08-30 17:51:50|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630345930000|2021-08-30 17:52:10|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1630345970000|2021-08-30 17:52:50|420.69|418.29|420.86|418.46|420.86|418.46|420.69|418.29|0
1630345980000|2021-08-30 17:53:00|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630345990000|2021-08-30 17:53:10|420.52|418.12|420.52|418.12|420.69|418.29|420.52|418.12|0
1630346000000|2021-08-30 17:53:20|420.69|418.29|420.52|418.12|420.69|418.29|420.52|418.12|0
1630346010000|2021-08-30 17:53:30|420.43|418.03|420.35|417.95|420.43|418.03|420.35|417.95|0
1630346020000|2021-08-30 17:53:40|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630346030000|2021-08-30 17:53:50|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630346060000|2021-08-30 17:54:20|420.52|418.12|420.69|418.29|420.69|418.29|420.52|418.12|0
1630346100000|2021-08-30 17:55:00|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630346110000|2021-08-30 17:55:10|420.69|418.29|420.52|418.12|420.69|418.29|420.52|418.12|0
1630346120000|2021-08-30 17:55:20|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630346140000|2021-08-30 17:55:40|420.69|418.29|420.51|418.11|420.69|418.29|420.51|418.11|0
1630346260000|2021-08-30 17:57:40|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630346300000|2021-08-30 17:58:20|420.17|417.77|420.34|417.94|420.34|417.94|420.17|417.77|0
1630346330000|2021-08-30 17:58:50|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630346340000|2021-08-30 17:59:00|420.68|418.28|420.68|418.28|420.68|418.28|420.68|418.28|0
1630346390000|2021-08-30 17:59:50|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630346410000|2021-08-30 18:00:10|420.68|418.28|420.68|418.28|420.68|418.28|420.68|418.28|0
1630346420000|2021-08-30 18:00:20|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630346440000|2021-08-30 18:00:40|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630346460000|2021-08-30 18:01:00|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630346470000|2021-08-30 18:01:10|420|417.6|420|417.6|420.17|417.77|420|417.6|0
1630346500000|2021-08-30 18:01:40|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1630346510000|2021-08-30 18:01:50|420|417.6|420|417.6|420|417.6|420|417.6|0
1630346520000|2021-08-30 18:02:00|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630346530000|2021-08-30 18:02:10|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630346540000|2021-08-30 18:02:20|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630346560000|2021-08-30 18:02:40|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630346570000|2021-08-30 18:02:50|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630346580000|2021-08-30 18:03:00|420.68|418.28|420.68|418.28|420.68|418.28|420.68|418.28|0
1630346700000|2021-08-30 18:05:00|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630346710000|2021-08-30 18:05:10|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630346740000|2021-08-30 18:05:40|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630346750000|2021-08-30 18:05:50|420.68|418.28|420.51|418.11|420.68|418.28|420.51|418.11|0
1630346760000|2021-08-30 18:06:00|420.68|418.28|420.68|418.28|420.68|418.28|420.68|418.28|0
1630346770000|2021-08-30 18:06:10|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630346780000|2021-08-30 18:06:20|420.68|418.28|420.68|418.28|420.68|418.28|420.68|418.28|0
1630346790000|2021-08-30 18:06:30|420.85|418.45|420.68|418.28|420.85|418.45|420.68|418.28|0
1630346800000|2021-08-30 18:06:40|420.85|418.45|420.68|418.28|420.85|418.45|420.68|418.28|0
1630346860000|2021-08-30 18:07:40|420.51|418.11|420.68|418.28|420.68|418.28|420.51|418.11|0
1630346900000|2021-08-30 18:08:20|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630346910000|2021-08-30 18:08:30|420.68|418.28|420.68|418.28|420.68|418.28|420.68|418.28|0
1630346920000|2021-08-30 18:08:40|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630346940000|2021-08-30 18:09:00|420.34|417.94|420.51|418.11|420.51|418.11|420.34|417.94|0
1630346950000|2021-08-30 18:09:10|420.68|418.28|420.51|418.11|420.68|418.28|420.51|418.11|0
1630346970000|2021-08-30 18:09:30|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630346980000|2021-08-30 18:09:40|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630347000000|2021-08-30 18:10:00|420|417.6|420|417.6|420.17|417.77|420|417.6|0
1630347050000|2021-08-30 18:10:50|419.83|417.43|420|417.6|420|417.6|419.83|417.43|0
1630347070000|2021-08-30 18:11:10|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630347080000|2021-08-30 18:11:20|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630347090000|2021-08-30 18:11:30|420.17|417.77|420.34|417.94|420.34|417.94|420.17|417.77|0
1630347140000|2021-08-30 18:12:20|420.17|417.77|420.34|417.94|420.34|417.94|420.17|417.77|0
1630347150000|2021-08-30 18:12:30|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630347170000|2021-08-30 18:12:50|420.34|417.94|420.51|418.11|420.51|418.11|420.34|417.94|0
1630347180000|2021-08-30 18:13:00|420.68|418.28|420.51|418.11|420.68|418.28|420.51|418.11|0
1630347190000|2021-08-30 18:13:10|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630347220000|2021-08-30 18:13:40|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630347240000|2021-08-30 18:14:00|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630347250000|2021-08-30 18:14:10|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630347300000|2021-08-30 18:15:00|420|417.6|420.17|417.77|420.17|417.77|420|417.6|0
1630347330000|2021-08-30 18:15:30|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630347370000|2021-08-30 18:16:10|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630347380000|2021-08-30 18:16:20|420.34|417.94|420.51|418.11|420.51|418.11|420.34|417.94|0
1630347420000|2021-08-30 18:17:00|420.68|418.28|420.68|418.28|420.68|418.28|420.51|418.11|0
1630347450000|2021-08-30 18:17:30|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630347460000|2021-08-30 18:17:40|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630347470000|2021-08-30 18:17:50|421.19|418.79|421.19|418.79|421.36|418.96|421.19|418.79|0
1630347480000|2021-08-30 18:18:00|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1630347490000|2021-08-30 18:18:10|421.53|419.13|421.53|419.13|421.53|419.13|421.53|419.13|0
1630347510000|2021-08-30 18:18:30|421.7|419.3|421.19|418.79|421.7|419.3|421.19|418.79|0
1630347520000|2021-08-30 18:18:40|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630347530000|2021-08-30 18:18:50|420.85|418.45|421.02|418.62|421.02|418.62|420.85|418.45|0
1630347560000|2021-08-30 18:19:20|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630347570000|2021-08-30 18:19:30|420.68|418.28|420.68|418.28|420.68|418.28|420.68|418.28|0
1630347580000|2021-08-30 18:19:40|420.5|418.1|420.33|417.93|420.5|418.1|420.33|417.93|0
1630347590000|2021-08-30 18:19:50|420.16|417.76|419.99|417.59|420.16|417.76|419.99|417.59|0
1630347620000|2021-08-30 18:20:20|419.82|417.42|419.99|417.59|419.99|417.59|419.82|417.42|0
1630347650000|2021-08-30 18:20:50|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630347670000|2021-08-30 18:21:10|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630347680000|2021-08-30 18:21:20|419.82|417.42|419.65|417.25|419.82|417.42|419.65|417.25|0
1630347700000|2021-08-30 18:21:40|419.82|417.42|419.65|417.25|419.82|417.42|419.65|417.25|0
1630347710000|2021-08-30 18:21:50|419.82|417.42|419.65|417.25|419.82|417.42|419.65|417.25|0
1630347810000|2021-08-30 18:23:30|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630347830000|2021-08-30 18:23:50|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630347850000|2021-08-30 18:24:10|419.82|417.42|419.99|417.59|419.99|417.59|419.82|417.42|0
1630347860000|2021-08-30 18:24:20|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630347870000|2021-08-30 18:24:30|419.99|417.59|419.82|417.42|419.99|417.59|419.82|417.42|0
1630347900000|2021-08-30 18:25:00|419.65|417.25|419.82|417.42|419.82|417.42|419.65|417.25|0
1630347950000|2021-08-30 18:25:50|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630347960000|2021-08-30 18:26:00|419.82|417.42|419.99|417.59|419.99|417.59|419.82|417.42|0
1630347970000|2021-08-30 18:26:10|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630348010000|2021-08-30 18:26:50|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630348020000|2021-08-30 18:27:00|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630348040000|2021-08-30 18:27:20|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630348070000|2021-08-30 18:27:50|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630348130000|2021-08-30 18:28:50|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1630348160000|2021-08-30 18:29:20|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630348170000|2021-08-30 18:29:30|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1630348240000|2021-08-30 18:30:40|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1630348260000|2021-08-30 18:31:00|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1630348280000|2021-08-30 18:31:20|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630348310000|2021-08-30 18:31:50|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1630348320000|2021-08-30 18:32:00|420.5|418.1|420.33|417.93|420.5|418.1|420.33|417.93|0
1630348330000|2021-08-30 18:32:10|420.16|417.76|420.33|417.93|420.33|417.93|420.16|417.76|0
1630348370000|2021-08-30 18:32:50|420.16|417.76|420.16|417.76|420.33|417.93|420.16|417.76|0
1630348380000|2021-08-30 18:33:00|420.33|417.93|420.16|417.76|420.33|417.93|420.16|417.76|0
1630348400000|2021-08-30 18:33:20|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630348410000|2021-08-30 18:33:30|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630348420000|2021-08-30 18:33:40|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630348450000|2021-08-30 18:34:10|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630348480000|2021-08-30 18:34:40|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630348490000|2021-08-30 18:34:50|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630348500000|2021-08-30 18:35:00|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630348530000|2021-08-30 18:35:30|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630348560000|2021-08-30 18:36:00|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630348570000|2021-08-30 18:36:10|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630348660000|2021-08-30 18:37:40|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630348730000|2021-08-30 18:38:50|419.64|417.24|419.81|417.41|419.81|417.41|419.64|417.24|0
1630348740000|2021-08-30 18:39:00|419.64|417.24|419.64|417.24|419.64|417.24|419.47|417.07|0
1630348750000|2021-08-30 18:39:10|419.47|417.07|419.64|417.24|419.64|417.24|419.47|417.07|0
1630348770000|2021-08-30 18:39:30|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630348790000|2021-08-30 18:39:50|419.3|416.9|419.13|416.73|419.3|416.9|419.13|416.73|0
1630348810000|2021-08-30 18:40:10|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1630348840000|2021-08-30 18:40:40|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630348860000|2021-08-30 18:41:00|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630348890000|2021-08-30 18:41:30|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630348900000|2021-08-30 18:41:40|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1630348920000|2021-08-30 18:42:00|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630348960000|2021-08-30 18:42:40|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1630348980000|2021-08-30 18:43:00|419.13|416.73|419.13|416.73|419.3|416.9|419.13|416.73|0
1630349020000|2021-08-30 18:43:40|419.3|416.9|419.13|416.73|419.3|416.9|419.13|416.73|0
1630349040000|2021-08-30 18:44:00|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1630349050000|2021-08-30 18:44:10|419.13|416.73|419.13|416.73|419.3|416.9|419.13|416.73|0
1630349060000|2021-08-30 18:44:20|419.3|416.9|419.13|416.73|419.3|416.9|419.13|416.73|0
1630349070000|2021-08-30 18:44:30|418.96|416.56|418.96|416.56|418.96|416.56|418.96|416.56|0
1630349080000|2021-08-30 18:44:40|418.79|416.39|418.62|416.22|418.79|416.39|418.62|416.22|0
1630349090000|2021-08-30 18:44:50|418.79|416.39|418.62|416.22|418.79|416.39|418.62|416.22|0
1630349100000|2021-08-30 18:45:00|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1630349120000|2021-08-30 18:45:20|418.96|416.56|418.96|416.56|418.96|416.56|418.96|416.56|0
1630349140000|2021-08-30 18:45:40|419.13|416.73|418.96|416.56|419.13|416.73|418.96|416.56|0
1630349150000|2021-08-30 18:45:50|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1630349170000|2021-08-30 18:46:10|418.96|416.56|419.13|416.73|419.13|416.73|418.96|416.56|0
1630349180000|2021-08-30 18:46:20|418.96|416.56|419.13|416.73|419.13|416.73|418.96|416.56|0
1630349190000|2021-08-30 18:46:30|418.96|416.56|419.13|416.73|419.13|416.73|418.96|416.56|0
1630349240000|2021-08-30 18:47:20|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1630349270000|2021-08-30 18:47:50|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630349310000|2021-08-30 18:48:30|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630349400000|2021-08-30 18:50:00|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630349430000|2021-08-30 18:50:30|419.64|417.24|419.81|417.41|419.81|417.41|419.64|417.24|0
1630349440000|2021-08-30 18:50:40|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630349450000|2021-08-30 18:50:50|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630349460000|2021-08-30 18:51:00|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630349490000|2021-08-30 18:51:30|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630349500000|2021-08-30 18:51:40|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630349510000|2021-08-30 18:51:50|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630349530000|2021-08-30 18:52:10|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630349540000|2021-08-30 18:52:20|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630349570000|2021-08-30 18:52:50|419.98|417.58|419.81|417.41|419.98|417.58|419.81|417.41|0
1630349600000|2021-08-30 18:53:20|419.98|417.58|420.15|417.75|420.15|417.75|419.98|417.58|0
1630349610000|2021-08-30 18:53:30|419.98|417.58|419.98|417.58|420.15|417.75|419.98|417.58|0
1630349620000|2021-08-30 18:53:40|420.15|417.75|419.98|417.58|420.15|417.75|419.98|417.58|0
1630349640000|2021-08-30 18:54:00|420.15|417.75|419.98|417.58|420.15|417.75|419.98|417.58|0
1630349650000|2021-08-30 18:54:10|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630349710000|2021-08-30 18:55:10|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630349730000|2021-08-30 18:55:30|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630349740000|2021-08-30 18:55:40|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1630349770000|2021-08-30 18:56:10|420.15|417.75|420.32|417.92|420.32|417.92|420.15|417.75|0
1630349790000|2021-08-30 18:56:30|420.49|418.09|420.49|418.09|420.49|418.09|420.49|418.09|0
1630349840000|2021-08-30 18:57:20|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1630349860000|2021-08-30 18:57:40|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630349890000|2021-08-30 18:58:10|419.98|417.58|420.15|417.75|420.15|417.75|419.98|417.58|0
1630349960000|2021-08-30 18:59:20|420.32|417.92|420.15|417.75|420.32|417.92|420.15|417.75|0
1630349970000|2021-08-30 18:59:30|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1630350000000|2021-08-30 19:00:00|420.49|418.09|420.15|417.75|420.49|418.09|420.15|417.75|0
1630350010000|2021-08-30 19:00:10|419.98|417.58|420.15|417.75|420.15|417.75|419.98|417.58|0
1630350020000|2021-08-30 19:00:20|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1630350040000|2021-08-30 19:00:40|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630350050000|2021-08-30 19:00:50|420.32|417.92|420.49|418.09|420.49|418.09|420.32|417.92|0
1630350070000|2021-08-30 19:01:10|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1630350080000|2021-08-30 19:01:20|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630350090000|2021-08-30 19:01:30|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1630350100000|2021-08-30 19:01:40|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630350120000|2021-08-30 19:02:00|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630350130000|2021-08-30 19:02:10|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630350140000|2021-08-30 19:02:20|419.97|417.57|420.15|417.75|420.15|417.75|419.97|417.57|0
1630350160000|2021-08-30 19:02:40|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1630350180000|2021-08-30 19:03:00|420.49|418.09|420.49|418.09|420.49|418.09|420.49|418.09|0
1630350190000|2021-08-30 19:03:10|420.66|418.26|420.66|418.26|420.66|418.26|420.66|418.26|0
1630350220000|2021-08-30 19:03:40|420.83|418.43|420.66|418.26|420.83|418.43|420.66|418.26|0
1630350290000|2021-08-30 19:04:50|420.57|418.17|420.66|418.26|420.66|418.26|420.57|418.17|0
1630350300000|2021-08-30 19:05:00|420.49|418.09|420.49|418.09|420.49|418.09|420.49|418.09|0
1630350340000|2021-08-30 19:05:40|420.66|418.26|420.49|418.09|420.66|418.26|420.49|418.09|0
1630350350000|2021-08-30 19:05:50|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630350380000|2021-08-30 19:06:20|420.66|418.26|420.66|418.26|420.66|418.26|420.66|418.26|0
1630350390000|2021-08-30 19:06:30|420.48|418.08|420.66|418.26|420.66|418.26|420.48|418.08|0
1630350430000|2021-08-30 19:07:10|420.65|418.25|420.83|418.43|420.83|418.43|420.65|418.25|0
1630350440000|2021-08-30 19:07:20|420.65|418.25|420.83|418.43|420.83|418.43|420.65|418.25|0
1630350490000|2021-08-30 19:08:10|420.74|418.34|420.74|418.34|420.74|418.34|420.74|418.34|0
1630350500000|2021-08-30 19:08:20|420.83|418.43|420.83|418.43|420.83|418.43|420.83|418.43|0
1630350510000|2021-08-30 19:08:30|421|418.6|421|418.6|421|418.6|421|418.6|0
1630350530000|2021-08-30 19:08:50|420.91|418.51|420.82|418.42|420.91|418.51|420.82|418.42|0
1630350600000|2021-08-30 19:10:00|420.91|418.51|420.91|418.51|420.91|418.51|420.91|418.51|0
1630350610000|2021-08-30 19:10:10|421|418.6|420.99|418.59|421|418.6|420.99|418.59|0
1630350640000|2021-08-30 19:10:40|420.91|418.51|420.99|418.59|420.99|418.59|420.91|418.51|0
1630350650000|2021-08-30 19:10:50|420.82|418.42|420.99|418.59|420.99|418.59|420.82|418.42|0
1630350660000|2021-08-30 19:11:00|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1630350700000|2021-08-30 19:11:40|420.91|418.51|420.82|418.42|420.91|418.51|420.82|418.42|0
1630350710000|2021-08-30 19:11:50|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630350730000|2021-08-30 19:12:10|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630350760000|2021-08-30 19:12:40|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630350770000|2021-08-30 19:12:50|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630350780000|2021-08-30 19:13:00|420.65|418.25|420.48|418.08|420.65|418.25|420.48|418.08|0
1630350790000|2021-08-30 19:13:10|420.39|417.99|420.48|418.08|420.48|418.08|420.39|417.99|0
1630350800000|2021-08-30 19:13:20|420.31|417.91|420.48|418.08|420.48|418.08|420.31|417.91|0
1630350810000|2021-08-30 19:13:30|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630350840000|2021-08-30 19:14:00|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630350850000|2021-08-30 19:14:10|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630350860000|2021-08-30 19:14:20|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630350870000|2021-08-30 19:14:30|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630350890000|2021-08-30 19:14:50|420.22|417.82|420.31|417.91|420.31|417.91|420.22|417.82|0
1630350900000|2021-08-30 19:15:00|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630350960000|2021-08-30 19:16:00|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630350970000|2021-08-30 19:16:10|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630351000000|2021-08-30 19:16:40|420.56|418.16|420.48|418.08|420.56|418.16|420.48|418.08|0
1630351010000|2021-08-30 19:16:50|420.31|417.91|420.48|418.08|420.48|418.08|420.31|417.91|0
1630351030000|2021-08-30 19:17:10|420.65|418.25|420.56|418.16|420.65|418.25|420.56|418.16|0
1630351040000|2021-08-30 19:17:20|420.48|418.08|420.48|418.08|420.65|418.25|420.48|418.08|0
1630351050000|2021-08-30 19:17:30|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630351070000|2021-08-30 19:17:50|420.14|417.74|420.31|417.91|420.31|417.91|420.14|417.74|0
1630351090000|2021-08-30 19:18:10|420.22|417.82|420.31|417.91|420.31|417.91|420.14|417.74|0
1630351140000|2021-08-30 19:19:00|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630351150000|2021-08-30 19:19:10|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1630351160000|2021-08-30 19:19:20|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630351170000|2021-08-30 19:19:30|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630351190000|2021-08-30 19:19:50|419.97|417.57|419.8|417.4|419.97|417.57|419.8|417.4|0
1630351200000|2021-08-30 19:20:00|419.97|417.57|419.8|417.4|419.97|417.57|419.8|417.4|0
1630351210000|2021-08-30 19:20:10|419.97|417.57|420.14|417.74|420.14|417.74|419.97|417.57|0
1630351250000|2021-08-30 19:20:50|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630351260000|2021-08-30 19:21:00|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630351270000|2021-08-30 19:21:10|420.22|417.82|420.31|417.91|420.31|417.91|420.14|417.74|0
1630351310000|2021-08-30 19:21:50|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630351320000|2021-08-30 19:22:00|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1630351350000|2021-08-30 19:22:30|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630351390000|2021-08-30 19:23:10|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630351400000|2021-08-30 19:23:20|419.71|417.31|419.63|417.23|419.71|417.31|419.63|417.23|0
1630351410000|2021-08-30 19:23:30|419.45|417.05|419.45|417.05|419.45|417.05|419.45|417.05|0
1630351420000|2021-08-30 19:23:40|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1630351430000|2021-08-30 19:23:50|419.45|417.05|419.62|417.22|419.62|417.22|419.45|417.05|0
1630351440000|2021-08-30 19:24:00|419.45|417.05|419.62|417.22|419.62|417.22|419.45|417.05|0
1630351450000|2021-08-30 19:24:10|419.45|417.05|419.45|417.05|419.45|417.05|419.45|417.05|0
1630351460000|2021-08-30 19:24:20|419.28|416.88|419.28|416.88|419.28|416.88|419.28|416.88|0
1630351470000|2021-08-30 19:24:30|419.2|416.8|419.11|416.71|419.28|416.88|419.11|416.71|0
1630351480000|2021-08-30 19:24:40|419.28|416.88|419.45|417.05|419.45|417.05|419.28|416.88|0
1630351500000|2021-08-30 19:25:00|419.37|416.97|419.28|416.88|419.37|416.97|419.11|416.71|0
1630351510000|2021-08-30 19:25:10|419.11|416.71|419.11|416.71|419.11|416.71|419.11|416.71|0
1630351520000|2021-08-30 19:25:20|419.19|416.79|419.11|416.71|419.28|416.88|419.11|416.71|0
1630351530000|2021-08-30 19:25:30|419.28|416.88|419.28|416.88|419.28|416.88|419.28|416.88|0
1630351540000|2021-08-30 19:25:40|419.11|416.71|419.28|416.88|419.28|416.88|419.11|416.71|0
1630351560000|2021-08-30 19:26:00|419.11|416.71|419.11|416.71|419.11|416.71|419.11|416.71|0
1630351570000|2021-08-30 19:26:10|419.28|416.88|419.11|416.71|419.28|416.88|419.11|416.71|0
1630351580000|2021-08-30 19:26:20|419.19|416.79|419.28|416.88|419.28|416.88|419.19|416.79|0
1630351590000|2021-08-30 19:26:30|419.45|417.05|419.45|417.05|419.45|417.05|419.45|417.05|0
1630351610000|2021-08-30 19:26:50|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1630351630000|2021-08-30 19:27:10|419.45|417.05|419.62|417.22|419.62|417.22|419.45|417.05|0
1630351650000|2021-08-30 19:27:30|419.79|417.39|419.45|417.05|419.79|417.39|419.45|417.05|0
1630351660000|2021-08-30 19:27:40|419.28|416.88|419.45|417.05|419.45|417.05|419.28|416.88|0
1630351670000|2021-08-30 19:27:50|419.28|416.88|419.28|416.88|419.28|416.88|419.28|416.88|0
1630351680000|2021-08-30 19:28:00|419.45|417.05|419.45|417.05|419.45|417.05|419.45|417.05|0
1630351690000|2021-08-30 19:28:10|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1630351700000|2021-08-30 19:28:20|419.45|417.05|419.45|417.05|419.45|417.05|419.45|417.05|0
1630351710000|2021-08-30 19:28:30|419.53|417.13|419.62|417.22|419.62|417.22|419.53|417.13|0
1630351730000|2021-08-30 19:28:50|419.7|417.3|419.62|417.22|419.79|417.39|419.62|417.22|0
1630351740000|2021-08-30 19:29:00|419.45|417.05|419.28|416.88|419.45|417.05|419.28|416.88|0
1630351750000|2021-08-30 19:29:10|419.11|416.71|419.11|416.71|419.11|416.71|419.11|416.71|0
1630351760000|2021-08-30 19:29:20|419.28|416.88|419.28|416.88|419.28|416.88|419.28|416.88|0
1630351770000|2021-08-30 19:29:30|419.45|417.05|419.45|417.05|419.45|417.05|419.45|417.05|0
1630351790000|2021-08-30 19:29:50|419.62|417.22|419.19|416.79|419.62|417.22|419.19|416.79|0
1630351800000|2021-08-30 19:30:00|418.94|416.54|419.11|416.71|419.11|416.71|418.94|416.54|0
1630351810000|2021-08-30 19:30:10|419.19|416.79|419.28|416.88|419.28|416.88|419.19|416.79|0
1630351820000|2021-08-30 19:30:20|419.11|416.71|419.28|416.88|419.28|416.88|419.11|416.71|0
1630351860000|2021-08-30 19:31:00|419.11|416.71|419.11|416.71|419.11|416.71|419.11|416.71|0
1630351880000|2021-08-30 19:31:20|419.02|416.62|419.11|416.71|419.11|416.71|419.02|416.62|0
1630351890000|2021-08-30 19:31:30|418.94|416.54|418.94|416.54|419.11|416.71|418.94|416.54|0
1630351900000|2021-08-30 19:31:40|419.11|416.71|419.11|416.71|419.11|416.71|419.11|416.71|0
1630351910000|2021-08-30 19:31:50|418.94|416.54|419.11|416.71|419.11|416.71|418.94|416.54|0
1630351920000|2021-08-30 19:32:00|418.94|416.54|418.94|416.54|418.94|416.54|418.94|416.54|0
1630351940000|2021-08-30 19:32:20|418.77|416.37|418.94|416.54|418.94|416.54|418.77|416.37|0
1630351950000|2021-08-30 19:32:30|419.11|416.71|418.94|416.54|419.11|416.71|418.94|416.54|0
1630351960000|2021-08-30 19:32:40|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1630351970000|2021-08-30 19:32:50|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1630351980000|2021-08-30 19:33:00|418.43|416.03|418.6|416.2|418.6|416.2|418.43|416.03|0
1630351990000|2021-08-30 19:33:10|418.51|416.11|418.43|416.03|418.51|416.11|418.43|416.03|0
1630352010000|2021-08-30 19:33:30|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1630352020000|2021-08-30 19:33:40|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1630352030000|2021-08-30 19:33:50|418.6|416.2|418.6|416.2|418.6|416.2|418.43|416.03|0
1630352040000|2021-08-30 19:34:00|418.77|416.37|418.94|416.54|418.94|416.54|418.77|416.37|0
1630352060000|2021-08-30 19:34:20|419.11|416.71|419.11|416.71|419.11|416.71|419.11|416.71|0
1630352080000|2021-08-30 19:34:40|418.94|416.54|418.94|416.54|418.94|416.54|418.94|416.54|0
1630352090000|2021-08-30 19:34:50|418.77|416.37|418.6|416.2|418.77|416.37|418.6|416.2|0
1630352130000|2021-08-30 19:35:30|418.77|416.37|418.6|416.2|418.77|416.37|418.6|416.2|0
1630352150000|2021-08-30 19:35:50|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1630352160000|2021-08-30 19:36:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630352170000|2021-08-30 19:36:10|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1630352190000|2021-08-30 19:36:30|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630352200000|2021-08-30 19:36:40|418.43|416.03|418.26|415.86|418.43|416.03|418.26|415.86|0
1630352210000|2021-08-30 19:36:50|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1630352220000|2021-08-30 19:37:00|417.92|415.52|418.09|415.69|418.09|415.69|417.92|415.52|0
1630352230000|2021-08-30 19:37:10|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1630352260000|2021-08-30 19:37:40|418|415.6|418.09|415.69|418.09|415.69|418|415.6|0
1630352270000|2021-08-30 19:37:50|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1630352280000|2021-08-30 19:38:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630352290000|2021-08-30 19:38:10|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1630352300000|2021-08-30 19:38:20|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630352310000|2021-08-30 19:38:30|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1630352340000|2021-08-30 19:39:00|418.26|415.86|418.43|416.03|418.43|416.03|418.26|415.86|0
1630352350000|2021-08-30 19:39:10|418.26|415.86|418.43|416.03|418.43|416.03|418.26|415.86|0
1630352360000|2021-08-30 19:39:20|418.26|415.86|418.43|416.03|418.43|416.03|418.26|415.86|0
1630352380000|2021-08-30 19:39:40|418.6|416.2|418.6|416.2|418.6|416.2|418.43|416.03|0
1630352390000|2021-08-30 19:39:50|418.77|416.37|418.43|416.03|418.77|416.37|418.43|416.03|0
1630352400000|2021-08-30 19:40:00|418.26|415.86|418.6|416.2|418.6|416.2|418.26|415.86|0
1630352410000|2021-08-30 19:40:10|418.43|416.03|418.26|415.86|418.43|416.03|418.26|415.86|0
1630352430000|2021-08-30 19:40:30|418.43|416.03|418.26|415.86|418.43|416.03|418.26|415.86|0
1630352460000|2021-08-30 19:41:00|418.09|415.69|418.09|415.69|418.09|415.69|417.92|415.52|0
1630352470000|2021-08-30 19:41:10|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1630352480000|2021-08-30 19:41:20|417.74|415.34|417.57|415.17|417.74|415.34|417.57|415.17|0
1630352490000|2021-08-30 19:41:30|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630352500000|2021-08-30 19:41:40|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1630352520000|2021-08-30 19:42:00|417.74|415.34|417.74|415.34|417.91|415.51|417.74|415.34|0
1630352540000|2021-08-30 19:42:20|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630352550000|2021-08-30 19:42:30|417.4|415|417.57|415.17|417.57|415.17|417.4|415|0
1630352560000|2021-08-30 19:42:40|417.4|415|417.57|415.17|417.57|415.17|417.4|415|0
1630352570000|2021-08-30 19:42:50|417.4|415|417.4|415|417.4|415|417.4|415|0
1630352600000|2021-08-30 19:43:20|417.23|414.83|417.23|414.83|417.23|414.83|417.23|414.83|0
1630352620000|2021-08-30 19:43:40|417.15|414.75|417.23|414.83|417.23|414.83|417.15|414.75|0
1630352630000|2021-08-30 19:43:50|417.4|415|417.57|415.17|417.66|415.26|417.4|415|0
1630352640000|2021-08-30 19:44:00|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630352650000|2021-08-30 19:44:10|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630352660000|2021-08-30 19:44:20|417.49|415.09|417.23|414.83|417.49|415.09|417.23|414.83|0
1630352680000|2021-08-30 19:44:40|417.4|415|417.4|415|417.4|415|417.4|415|0
1630352690000|2021-08-30 19:44:50|417.23|414.83|417.4|415|417.4|415|417.23|414.83|0
1630352700000|2021-08-30 19:45:00|417.23|414.83|417.14|414.74|417.23|414.83|417.06|414.66|0
1630352710000|2021-08-30 19:45:10|417.06|414.66|417.23|414.83|417.23|414.83|417.06|414.66|0
1630352730000|2021-08-30 19:45:30|417.4|415|417.4|415|417.4|415|417.4|415|0
1630352740000|2021-08-30 19:45:40|417.57|415.17|417.4|415|417.57|415.17|417.4|415|0
1630352750000|2021-08-30 19:45:50|417.48|415.08|417.57|415.17|417.57|415.17|417.48|415.08|0
1630352760000|2021-08-30 19:46:00|417.4|415|417.4|415|417.4|415|417.4|415|0
1630352770000|2021-08-30 19:46:10|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630352780000|2021-08-30 19:46:20|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630352800000|2021-08-30 19:46:40|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630352810000|2021-08-30 19:46:50|417.4|415|417.4|415|417.4|415|417.4|415|0
1630352830000|2021-08-30 19:47:10|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630352850000|2021-08-30 19:47:30|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630352860000|2021-08-30 19:47:40|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1630352870000|2021-08-30 19:47:50|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1630352880000|2021-08-30 19:48:00|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1630352890000|2021-08-30 19:48:10|418.08|415.68|418.08|415.68|418.08|415.68|417.91|415.51|0
1630352910000|2021-08-30 19:48:30|418.25|415.85|418.08|415.68|418.25|415.85|418.08|415.68|0
1630352920000|2021-08-30 19:48:40|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1630352930000|2021-08-30 19:48:50|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1630352950000|2021-08-30 19:49:10|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1630352960000|2021-08-30 19:49:20|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1630352990000|2021-08-30 19:49:50|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1630353000000|2021-08-30 19:50:00|417.74|415.34|417.91|415.51|418.08|415.68|417.74|415.34|0
1630353010000|2021-08-30 19:50:10|417.74|415.34|417.57|415.17|417.74|415.34|417.57|415.17|0
1630353020000|2021-08-30 19:50:20|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630353030000|2021-08-30 19:50:30|417.57|415.17|417.23|414.83|417.57|415.17|417.23|414.83|0
1630353040000|2021-08-30 19:50:40|417.4|415|417.23|414.83|417.4|415|417.23|414.83|0
1630353050000|2021-08-30 19:50:50|417.06|414.66|417.06|414.66|417.23|414.83|417.06|414.66|0
1630353060000|2021-08-30 19:51:00|417.23|414.83|417.23|414.83|417.23|414.83|417.23|414.83|0
1630353070000|2021-08-30 19:51:10|417.31|414.91|417.23|414.83|417.4|415|417.23|414.83|0
1630353080000|2021-08-30 19:51:20|417.06|414.66|417.06|414.66|417.06|414.66|417.06|414.66|0
1630353110000|2021-08-30 19:51:50|417.23|414.83|417.06|414.66|417.23|414.83|417.06|414.66|0
1630353120000|2021-08-30 19:52:00|417.23|414.83|417.23|414.83|417.23|414.83|417.14|414.74|0
1630353140000|2021-08-30 19:52:20|417.06|414.66|416.89|414.49|417.06|414.66|416.89|414.49|0
1630353150000|2021-08-30 19:52:30|416.72|414.32|416.89|414.49|416.89|414.49|416.72|414.32|0
1630353160000|2021-08-30 19:52:40|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1630353170000|2021-08-30 19:52:50|416.55|414.15|416.89|414.49|416.89|414.49|416.55|414.15|0
1630353180000|2021-08-30 19:53:00|417.06|414.66|416.89|414.49|417.06|414.66|416.89|414.49|0
1630353190000|2021-08-30 19:53:10|416.72|414.32|416.89|414.49|417.06|414.66|416.72|414.32|0
1630353200000|2021-08-30 19:53:20|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1630353210000|2021-08-30 19:53:30|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1630353220000|2021-08-30 19:53:40|416.72|414.32|416.55|414.15|416.72|414.32|416.55|414.15|0
1630353230000|2021-08-30 19:53:50|416.72|414.32|416.72|414.32|416.72|414.32|416.55|414.15|0
1630353240000|2021-08-30 19:54:00|416.8|414.4|416.72|414.32|416.8|414.4|416.72|414.32|0
1630353260000|2021-08-30 19:54:20|416.8|414.4|416.72|414.32|416.89|414.49|416.72|414.32|0
1630353270000|2021-08-30 19:54:30|416.55|414.15|416.72|414.32|416.72|414.32|416.55|414.15|0
1630353280000|2021-08-30 19:54:40|416.89|414.49|417.06|414.66|417.06|414.66|416.89|414.49|0
1630353290000|2021-08-30 19:54:50|417.23|414.83|417.06|414.66|417.23|414.83|417.06|414.66|0
1630353300000|2021-08-30 19:55:00|416.89|414.49|416.72|414.32|416.89|414.49|416.72|414.32|0
1630353310000|2021-08-30 19:55:10|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1630353330000|2021-08-30 19:55:30|416.72|414.32|416.89|414.49|416.89|414.49|416.72|414.32|0
1630353350000|2021-08-30 19:55:50|416.72|414.32|416.89|414.49|416.89|414.49|416.72|414.32|0
1630353360000|2021-08-30 19:56:00|416.72|414.32|416.55|414.15|416.72|414.32|416.55|414.15|0
1630353370000|2021-08-30 19:56:10|416.38|413.98|416.21|413.81|416.38|413.98|416.21|413.81|0
1630353380000|2021-08-30 19:56:20|416.38|413.98|416.55|414.15|416.55|414.15|416.38|413.98|0
1630353390000|2021-08-30 19:56:30|416.72|414.32|416.55|414.15|416.72|414.32|416.55|414.15|0
1630353400000|2021-08-30 19:56:40|416.38|413.98|416.38|413.98|416.38|413.98|416.38|413.98|0
1630353410000|2021-08-30 19:56:50|416.21|413.81|416.04|413.64|416.21|413.81|416.04|413.64|0
1630353420000|2021-08-30 19:57:00|415.87|413.47|415.7|413.3|415.87|413.47|415.7|413.3|0
1630353440000|2021-08-30 19:57:20|415.87|413.47|416.12|413.72|416.12|413.72|415.87|413.47|0
1630353450000|2021-08-30 19:57:30|415.87|413.47|415.87|413.47|416.04|413.64|415.87|413.47|0
1630353460000|2021-08-30 19:57:40|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1630353470000|2021-08-30 19:57:50|415.53|413.13|415.7|413.3|415.7|413.3|415.53|413.13|0
1630353490000|2021-08-30 19:58:10|415.53|413.13|415.7|413.3|415.7|413.3|415.53|413.13|0
1630353500000|2021-08-30 19:58:20|415.53|413.13|415.53|413.13|415.53|413.13|415.53|413.13|0
1630353510000|2021-08-30 19:58:30|415.36|412.96|415.36|412.96|415.53|413.13|415.36|412.96|0
1630353520000|2021-08-30 19:58:40|415.53|413.13|415.36|412.96|415.53|413.13|415.36|412.96|0
1630353550000|2021-08-30 19:59:10|415.53|413.13|415.53|413.13|415.7|413.3|415.53|413.13|0
1630353560000|2021-08-30 19:59:20|415.7|413.3|415.87|413.47|415.87|413.47|415.7|413.3|0
1630353570000|2021-08-30 19:59:30|415.7|413.3|415.53|413.13|415.7|413.3|415.53|413.13|0
1630353580000|2021-08-30 19:59:40|415.36|412.96|415.53|413.13|415.53|413.13|415.36|412.96|0
1630353590000|2021-08-30 19:59:50|415.7|413.3|415.02|412.62|415.7|413.3|415.02|412.62|0
1630353600000|2021-08-30 20:00:00|415.53|413.13|415.02|412.62|415.7|413.3|414.85|412.45|0
1630353610000|2021-08-30 20:00:10|414.85|412.45|414.85|412.45|414.85|412.45|414.68|412.28|0
1630353620000|2021-08-30 20:00:20|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630353630000|2021-08-30 20:00:30|415.02|412.62|415.02|412.62|415.02|412.62|414.85|412.45|0
1630353640000|2021-08-30 20:00:40|414.85|412.45|414.85|412.45|415.02|412.62|414.85|412.45|0
1630353650000|2021-08-30 20:00:50|415.19|412.79|415.19|412.79|415.19|412.79|415.02|412.62|0
1630353660000|2021-08-30 20:01:00|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1630353670000|2021-08-30 20:01:10|415.53|413.13|415.53|413.13|415.53|413.13|415.36|412.96|0
1630353680000|2021-08-30 20:01:20|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1630353690000|2021-08-30 20:01:30|415.19|412.79|415.36|412.96|415.36|412.96|415.19|412.79|0
1630353700000|2021-08-30 20:01:40|415.53|413.13|415.53|413.13|415.53|413.13|415.53|413.13|0
1630353710000|2021-08-30 20:01:50|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1630353730000|2021-08-30 20:02:10|415.53|413.13|415.53|413.13|415.53|413.13|415.53|413.13|0
1630353740000|2021-08-30 20:02:20|414.74|412.34|414.57|412.17|414.74|412.34|414.57|412.17|0
1630353750000|2021-08-30 20:02:30|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1630353760000|2021-08-30 20:02:40|413.55|411.15|413.72|411.32|413.72|411.32|413.55|411.15|0
1630353770000|2021-08-30 20:02:50|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1630353780000|2021-08-30 20:03:00|413.72|411.32|413.55|411.15|413.72|411.32|413.55|411.15|0
1630353810000|2021-08-30 20:03:30|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1630353820000|2021-08-30 20:03:40|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1630353840000|2021-08-30 20:04:00|413.54|411.14|413.54|411.14|413.54|411.14|413.37|410.97|0
1630353860000|2021-08-30 20:04:20|413.46|411.06|413.54|411.14|413.54|411.14|413.46|411.06|0
1630353940000|2021-08-30 20:05:40|413.37|410.97|413.2|410.8|413.37|410.97|413.2|410.8|0
1630353950000|2021-08-30 20:05:50|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1630353980000|2021-08-30 20:06:20|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1630354010000|2021-08-30 20:06:50|413.71|411.31|413.54|411.14|413.71|411.31|413.54|411.14|0
1630354020000|2021-08-30 20:07:00|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1630354030000|2021-08-30 20:07:10|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1630354040000|2021-08-30 20:07:20|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1630354060000|2021-08-30 20:07:40|413.54|411.14|413.71|411.31|413.71|411.31|413.54|411.14|0
1630354070000|2021-08-30 20:07:50|413.54|411.14|413.54|411.14|413.71|411.31|413.54|411.14|0
1630354100000|2021-08-30 20:08:20|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1630354110000|2021-08-30 20:08:30|413.79|411.39|413.71|411.31|413.79|411.39|413.71|411.31|0
1630354130000|2021-08-30 20:08:50|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1630354140000|2021-08-30 20:09:00|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1630354180000|2021-08-30 20:09:40|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1630354240000|2021-08-30 20:10:40|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1630354290000|2021-08-30 20:11:30|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1630354300000|2021-08-30 20:11:40|413.62|411.22|413.71|411.31|413.71|411.31|413.62|411.22|0
1630354310000|2021-08-30 20:11:50|414.05|411.65|414.22|411.82|414.22|411.82|414.05|411.65|0
1630354360000|2021-08-30 20:12:40|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1630354370000|2021-08-30 20:12:50|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1630354380000|2021-08-30 20:13:00|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1630354390000|2021-08-30 20:13:10|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1630354400000|2021-08-30 20:13:20|414.64|412.24|414.73|412.33|414.73|412.33|414.56|412.16|0
1630354430000|2021-08-30 20:13:50|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630354440000|2021-08-30 20:14:00|414.73|412.33|414.56|412.16|414.73|412.33|414.56|412.16|0
1630354450000|2021-08-30 20:14:10|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1630354460000|2021-08-30 20:14:20|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1630354470000|2021-08-30 20:14:30|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1630354480000|2021-08-30 20:14:40|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1630354530000|2021-08-30 20:15:30|415.1|412.3|415.27|412.47|415.27|412.47|415.1|412.3|0
1630354540000|2021-08-30 20:15:40|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1630354590000|2021-08-30 20:16:30|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630354610000|2021-08-30 20:16:50|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1630354650000|2021-08-30 20:17:30|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630354800000|2021-08-30 20:20:00|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1630354810000|2021-08-30 20:20:10|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630354820000|2021-08-30 20:20:20|415.01|412.21|415.1|412.3|415.1|412.3|415.01|412.21|0
1630354890000|2021-08-30 20:21:30|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1630354900000|2021-08-30 20:21:40|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1630355210000|2021-08-30 20:26:50|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1630355260000|2021-08-30 20:27:40|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1630355280000|2021-08-30 20:28:00|415.26|412.46|415.43|412.63|415.43|412.63|415.26|412.46|0
1630355310000|2021-08-30 20:28:30|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1630355320000|2021-08-30 20:28:40|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1630355330000|2021-08-30 20:28:50|415.77|412.97|415.6|412.8|415.77|412.97|415.6|412.8|0
1630355350000|2021-08-30 20:29:10|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1630355460000|2021-08-30 20:31:00|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1630355650000|2021-08-30 20:34:10|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1630355660000|2021-08-30 20:34:20|415.94|413.14|415.94|413.14|415.94|413.14|415.94|413.14|0
1630355690000|2021-08-30 20:34:50|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1630355800000|2021-08-30 20:36:40|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1630355810000|2021-08-30 20:36:50|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1630355820000|2021-08-30 20:37:00|416.96|414.16|416.96|414.16|416.96|414.16|416.96|414.16|0
1630355880000|2021-08-30 20:38:00|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630355900000|2021-08-30 20:38:20|416.96|414.16|416.96|414.16|416.96|414.16|416.96|414.16|0
1630356010000|2021-08-30 20:40:10|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630356020000|2021-08-30 20:40:20|416.62|413.82|416.96|414.16|416.96|414.16|416.62|413.82|0
1630356040000|2021-08-30 20:40:40|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630356070000|2021-08-30 20:41:10|416.96|414.16|416.96|414.16|416.96|414.16|416.96|414.16|0
1630356270000|2021-08-30 20:44:30|417.04|414.24|417.13|414.33|417.13|414.33|417.04|414.24|0
1630356290000|2021-08-30 20:44:50|417.04|414.24|417.13|414.33|417.13|414.33|417.04|414.24|0
1630356340000|2021-08-30 20:45:40|416.96|414.16|416.96|414.16|416.96|414.16|416.96|414.16|0
1630356370000|2021-08-30 20:46:10|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1630356560000|2021-08-30 20:49:20|416.96|414.16|416.96|414.16|416.96|414.16|416.96|414.16|0
1630356680000|2021-08-30 20:51:20|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1630356720000|2021-08-30 20:52:00|417.04|414.24|416.96|414.16|417.04|414.24|416.96|414.16|0
1630356730000|2021-08-30 20:52:10|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1630356770000|2021-08-30 20:52:50|416.96|414.16|417.13|414.33|417.13|414.33|416.96|414.16|0
1630356780000|2021-08-30 20:53:00|417.04|414.24|417.13|414.33|417.13|414.33|416.96|414.16|0
1630356790000|2021-08-30 20:53:10|416.96|414.16|416.96|414.16|416.96|414.16|416.96|414.16|0
1630356800000|2021-08-30 20:53:20|417.13|414.33|416.96|414.16|417.13|414.33|416.96|414.16|0
1630356830000|2021-08-30 20:53:50|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1630356930000|2021-08-30 20:55:30|417.04|414.24|416.96|414.16|417.04|414.24|416.96|414.16|0
1630357100000|2021-08-30 20:58:20|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1630357190000|2021-08-30 20:59:50|417.04|414.24|416.96|414.16|417.04|414.24|416.87|414.07|0
1630357200000|2021-08-30 21:00:00|416.89|414.09|416.87|414.07|416.89|414.09|416.87|414.07|0
1630357210000|2021-08-30 21:00:10|416.85|414.05|416.82|414.02|416.85|414.05|416.82|414.02|0
1630357220000|2021-08-30 21:00:20|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1630357230000|2021-08-30 21:00:30|416.82|414.02|416.79|413.99|416.82|414.02|416.79|413.99|0
1630357240000|2021-08-30 21:00:40|416.82|414.02|416.82|414.02|416.82|414.02|416.82|414.02|0
1630357250000|2021-08-30 21:00:50|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630357260000|2021-08-30 21:01:00|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1630357310000|2021-08-30 21:01:50|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630357490000|2021-08-30 21:04:50|416.77|413.97|416.74|413.94|416.77|413.97|416.74|413.94|0
1630357560000|2021-08-30 21:06:00|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1630357700000|2021-08-30 21:08:20|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1630358040000|2021-08-30 21:14:00|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1630358050000|2021-08-30 21:14:10|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1630358230000|2021-08-30 21:17:10|417.08|414.28|417.08|414.28|417.08|414.28|417.08|414.28|0
1630358360000|2021-08-30 21:19:20|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1630358370000|2021-08-30 21:19:30|416.99|414.19|416.88|414.08|416.99|414.19|416.88|414.08|0
1630358430000|2021-08-30 21:20:30|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1630358480000|2021-08-30 21:21:20|416.69|413.89|416.69|413.89|416.69|413.89|416.69|413.89|0
1630358490000|2021-08-30 21:21:30|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1630358500000|2021-08-30 21:21:40|416.69|413.89|416.64|413.84|416.69|413.89|416.64|413.84|0
1630358520000|2021-08-30 21:22:00|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1630358580000|2021-08-30 21:23:00|416.69|413.89|416.71|413.91|416.71|413.91|416.69|413.89|0
1630358600000|2021-08-30 21:23:20|416.73|413.93|416.84|414.04|416.84|414.04|416.73|413.93|0
1630358610000|2021-08-30 21:23:30|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1630358620000|2021-08-30 21:23:40|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1630358720000|2021-08-30 21:25:20|416.81|414.01|416.73|413.93|416.81|414.01|416.73|413.93|0
1630358860000|2021-08-30 21:27:40|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1630358870000|2021-08-30 21:27:50|416.64|413.84|416.64|413.84|416.64|413.84|416.64|413.84|0
1630358900000|2021-08-30 21:28:20|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1630358960000|2021-08-30 21:29:20|416.64|413.84|416.64|413.84|416.64|413.84|416.64|413.84|0
1630358980000|2021-08-30 21:29:40|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1630359420000|2021-08-30 21:37:00|416.65|413.85|416.65|413.85|416.65|413.85|416.65|413.85|0
1630359580000|2021-08-30 21:39:40|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1630359680000|2021-08-30 21:41:20|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1630359700000|2021-08-30 21:41:40|416.73|413.93|416.75|413.95|416.75|413.95|416.73|413.93|0
1630359730000|2021-08-30 21:42:10|416.68|413.88|416.68|413.88|416.68|413.88|416.68|413.88|0
1630359820000|2021-08-30 21:43:40|416.8|414|416.8|414|416.8|414|416.8|414|0
1630359870000|2021-08-30 21:44:30|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1630359900000|2021-08-30 21:45:00|416.8|414|416.8|414|416.8|414|416.8|414|0
1630359920000|2021-08-30 21:45:20|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1630359990000|2021-08-30 21:46:30|416.8|414|416.8|414|416.8|414|416.8|414|0
1630360020000|2021-08-30 21:47:00|416.83|414.03|416.75|413.95|416.83|414.03|416.75|413.95|0
1630360040000|2021-08-30 21:47:20|416.83|414.03|416.53|413.73|416.83|414.03|416.53|413.73|0
1630360050000|2021-08-30 21:47:30|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1630360060000|2021-08-30 21:47:40|416.75|413.95|416.48|413.68|416.75|413.95|416.48|413.68|0
1630360070000|2021-08-30 21:47:50|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1630360110000|2021-08-30 21:48:30|416.8|414|416.8|414|416.8|414|416.8|414|0
1630360140000|2021-08-30 21:49:00|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1630360150000|2021-08-30 21:49:10|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1630360230000|2021-08-30 21:50:30|416.65|413.85|416.65|413.85|416.65|413.85|416.65|413.85|0
1630360240000|2021-08-30 21:50:40|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1630360300000|2021-08-30 21:51:40|416.65|413.85|416.65|413.85|416.65|413.85|416.65|413.85|0
1630360350000|2021-08-30 21:52:30|416.67|413.87|416.77|413.97|416.77|413.97|416.67|413.87|0
1630360370000|2021-08-30 21:52:50|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1630360390000|2021-08-30 21:53:10|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1630360450000|2021-08-30 21:54:10|416.65|413.85|416.65|413.85|416.65|413.85|416.65|413.85|0
1630360460000|2021-08-30 21:54:20|416.64|413.84|416.64|413.84|416.64|413.84|416.64|413.84|0
1630360470000|2021-08-30 21:54:30|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1630360500000|2021-08-30 21:55:00|416.64|413.84|416.64|413.84|416.64|413.84|416.64|413.84|0
1630360510000|2021-08-30 21:55:10|416.6|413.8|416.6|413.8|416.6|413.8|416.6|413.8|0
1630360520000|2021-08-30 21:55:20|416.45|413.65|416.64|413.84|416.64|413.84|416.45|413.65|0
1630360530000|2021-08-30 21:55:30|416.45|413.65|416.6|413.8|416.6|413.8|416.45|413.65|0
1630360540000|2021-08-30 21:55:40|416.64|413.84|416.6|413.8|416.64|413.84|416.6|413.8|0
1630360550000|2021-08-30 21:55:50|416.62|413.82|416.64|413.84|416.64|413.84|416.62|413.82|0
1630360560000|2021-08-30 21:56:00|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1630360590000|2021-08-30 21:56:30|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1630360600000|2021-08-30 21:56:40|416.6|413.8|416.62|413.82|416.62|413.82|416.6|413.8|0
1630360610000|2021-08-30 21:56:50|416.6|413.8|416.6|413.8|416.6|413.8|416.6|413.8|0
1630360620000|2021-08-30 21:57:00|416.62|413.82|416.64|413.84|416.67|413.87|416.62|413.82|0
1630360650000|2021-08-30 21:57:30|416.67|413.87|416.72|413.92|416.72|413.92|416.67|413.87|0
1630360660000|2021-08-30 21:57:40|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1630360690000|2021-08-30 21:58:10|416.72|413.92|416.79|413.99|416.79|413.99|416.72|413.92|0
1630360710000|2021-08-30 21:58:30|416.82|414.02|416.82|414.02|416.82|414.02|416.82|414.02|0
1630360740000|2021-08-30 21:59:00|416.84|414.04|416.84|414.04|416.84|414.04|416.84|414.04|0
1630360760000|2021-08-30 21:59:20|416.7|413.9|416.82|414.02|416.82|414.02|416.7|413.9|0
1630360770000|2021-08-30 21:59:30|416.87|414.07|416.82|414.02|416.87|414.07|416.82|414.02|0
1630360780000|2021-08-30 21:59:40|416.9|414.1|416.87|414.07|416.9|414.1|416.87|414.07|0
1630360800000|2021-08-30 22:00:00|416.5|413.7|416.16|413.36|416.67|413.87|416.16|413.36|0
1630360810000|2021-08-30 22:00:10|416.25|413.45|416.25|413.45|416.33|413.53|416.25|413.45|0
1630360820000|2021-08-30 22:00:20|416.16|413.36|416.08|413.28|416.16|413.36|416.08|413.28|0
1630360830000|2021-08-30 22:00:30|416.25|413.45|416.25|413.45|416.25|413.45|416.25|413.45|0
1630360860000|2021-08-30 22:01:00|416.42|413.62|416.59|413.79|416.59|413.79|416.42|413.62|0
1630360940000|2021-08-30 22:02:20|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1630360980000|2021-08-30 22:03:00|416.59|413.79|416.59|413.79|416.59|413.79|416.59|413.79|0
1630361010000|2021-08-30 22:03:30|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1630361050000|2021-08-30 22:04:10|416.25|413.45|416.25|413.45|416.25|413.45|416.25|413.45|0
1630361100000|2021-08-30 22:05:00|416.07|413.27|416.07|413.27|416.25|413.45|416.07|413.27|0
1630361110000|2021-08-30 22:05:10|416.25|413.45|416.25|413.45|416.25|413.45|416.25|413.45|0
1630361130000|2021-08-30 22:05:30|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1630361180000|2021-08-30 22:06:20|416.07|413.27|416.07|413.27|416.16|413.36|416.07|413.27|0
1630361280000|2021-08-30 22:08:00|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1630361310000|2021-08-30 22:08:30|416.07|413.27|416.07|413.27|416.07|413.27|416.07|413.27|0
1630361340000|2021-08-30 22:09:00|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1630361370000|2021-08-30 22:09:30|416.07|413.27|416.07|413.27|416.07|413.27|416.07|413.27|0
1630361400000|2021-08-30 22:10:00|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1630361410000|2021-08-30 22:10:10|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1630361430000|2021-08-30 22:10:30|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1630361450000|2021-08-30 22:10:50|416.92|414.12|416.92|414.12|416.92|414.12|416.92|414.12|0
1630361500000|2021-08-30 22:11:40|417.01|414.21|417.27|414.47|417.27|414.47|417.01|414.21|0
1630361510000|2021-08-30 22:11:50|417.26|414.46|417.26|414.46|417.26|414.46|417.26|414.46|0
1630361560000|2021-08-30 22:12:40|417.44|414.64|417.44|414.64|417.44|414.64|417.44|414.64|0
1630361590000|2021-08-30 22:13:10|417.26|414.46|417.26|414.46|417.26|414.46|417.26|414.46|0
1630361680000|2021-08-30 22:14:40|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1630361800000|2021-08-30 22:16:40|417.26|414.46|417.26|414.46|417.26|414.46|417.26|414.46|0
1630361830000|2021-08-30 22:17:10|417.17|414.37|417.26|414.46|417.26|414.46|417.17|414.37|0
1630361850000|2021-08-30 22:17:30|417.17|414.37|417.09|414.29|417.17|414.37|417.09|414.29|0
1630361860000|2021-08-30 22:17:40|417.26|414.46|417.26|414.46|417.26|414.46|417.26|414.46|0
1630361890000|2021-08-30 22:18:10|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1630361940000|2021-08-30 22:19:00|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1630361960000|2021-08-30 22:19:20|417.77|414.97|417.77|414.97|417.77|414.97|417.77|414.97|0
1630361970000|2021-08-30 22:19:30|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1630361980000|2021-08-30 22:19:40|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1630362010000|2021-08-30 22:20:10|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1630362020000|2021-08-30 22:20:20|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1630362060000|2021-08-30 22:21:00|417.51|414.71|417.43|414.63|417.51|414.71|417.43|414.63|0
1630362090000|2021-08-30 22:21:30|417.6|414.8|417.6|414.8|417.6|414.8|417.43|414.63|0
1630362100000|2021-08-30 22:21:40|417.77|414.97|417.6|414.8|417.77|414.97|417.6|414.8|0
1630362140000|2021-08-30 22:22:20|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1630362150000|2021-08-30 22:22:30|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1630362190000|2021-08-30 22:23:10|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1630362200000|2021-08-30 22:23:20|417.26|414.46|417.26|414.46|417.26|414.46|417.26|414.46|0
1630362220000|2021-08-30 22:23:40|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1630362240000|2021-08-30 22:24:00|417.26|414.46|417.26|414.46|417.26|414.46|417.26|414.46|0
1630362440000|2021-08-30 22:27:20|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1630362450000|2021-08-30 22:27:30|417.26|414.46|417.43|414.63|417.43|414.63|417.26|414.46|0
1630362650000|2021-08-30 22:30:50|417.26|414.46|417.26|414.46|417.26|414.46|417.26|414.46|0
1630362720000|2021-08-30 22:32:00|417.17|414.37|417.09|414.29|417.17|414.37|417.09|414.29|0
1630362860000|2021-08-30 22:34:20|417.08|414.28|417.08|414.28|417.08|414.28|417.08|414.28|0
1630362920000|2021-08-30 22:35:20|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1630362990000|2021-08-30 22:36:30|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1630363120000|2021-08-30 22:38:40|416.57|413.77|416.57|413.77|416.57|413.77|416.57|413.77|0
1630363130000|2021-08-30 22:38:50|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1630363180000|2021-08-30 22:39:40|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1630363250000|2021-08-30 22:40:50|417.08|414.28|417.08|414.28|417.08|414.28|417.08|414.28|0
1630363280000|2021-08-30 22:41:20|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1630363330000|2021-08-30 22:42:10|417.08|414.28|417.08|414.28|417.08|414.28|417.08|414.28|0
1630363340000|2021-08-30 22:42:20|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1630363360000|2021-08-30 22:42:40|417.08|414.28|417.08|414.28|417.08|414.28|417.08|414.28|0
1630363390000|2021-08-30 22:43:10|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1630363860000|2021-08-30 22:51:00|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1630364130000|2021-08-30 22:55:30|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1630364200000|2021-08-30 22:56:40|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1630364280000|2021-08-30 22:58:00|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1630364300000|2021-08-30 22:58:20|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1630364400000|2021-08-30 23:00:00|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1630364490000|2021-08-30 23:01:30|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1630364520000|2021-08-30 23:02:00|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1630364750000|2021-08-30 23:05:50|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1630364820000|2021-08-30 23:07:00|417.07|414.27|416.9|414.1|417.07|414.27|416.9|414.1|0
1630364900000|2021-08-30 23:08:20|416.73|413.93|416.73|413.93|416.73|413.93|416.73|413.93|0
1630364960000|2021-08-30 23:09:20|416.56|413.76|416.73|413.93|416.73|413.93|416.56|413.76|0
1630365060000|2021-08-30 23:11:00|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1630365130000|2021-08-30 23:12:10|416.73|413.93|416.73|413.93|416.73|413.93|416.73|413.93|0
1630365180000|2021-08-30 23:13:00|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1630365210000|2021-08-30 23:13:30|416.22|413.42|416.22|413.42|416.22|413.42|416.22|413.42|0
1630365220000|2021-08-30 23:13:40|416.39|413.59|416.39|413.59|416.39|413.59|416.39|413.59|0
1630365260000|2021-08-30 23:14:20|416.47|413.67|416.56|413.76|416.56|413.76|416.47|413.67|0
1630365500000|2021-08-30 23:18:20|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1630365600000|2021-08-30 23:20:00|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1630365660000|2021-08-30 23:21:00|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1630365690000|2021-08-30 23:21:30|416.47|413.67|416.46|413.66|416.47|413.67|416.46|413.66|0
1630365700000|2021-08-30 23:21:40|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1630365720000|2021-08-30 23:22:00|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1630365750000|2021-08-30 23:22:30|416.21|413.41|416.21|413.41|416.21|413.41|416.21|413.41|0
1630365760000|2021-08-30 23:22:40|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1630365870000|2021-08-30 23:24:30|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1630365900000|2021-08-30 23:25:00|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1630366070000|2021-08-30 23:27:50|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1630366090000|2021-08-30 23:28:10|416.04|413.24|415.87|413.07|416.04|413.24|415.87|413.07|0
1630366110000|2021-08-30 23:28:30|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1630366120000|2021-08-30 23:28:40|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1630366130000|2021-08-30 23:28:50|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1630366140000|2021-08-30 23:29:00|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1630366160000|2021-08-30 23:29:20|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1630366170000|2021-08-30 23:29:30|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1630366200000|2021-08-30 23:30:00|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1630366240000|2021-08-30 23:30:40|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1630366250000|2021-08-30 23:30:50|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1630366340000|2021-08-30 23:32:20|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1630366370000|2021-08-30 23:32:50|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1630366380000|2021-08-30 23:33:00|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1630366390000|2021-08-30 23:33:10|415.7|412.9|415.87|413.07|415.87|413.07|415.7|412.9|0
1630366430000|2021-08-30 23:33:50|415.78|412.98|415.87|413.07|415.87|413.07|415.7|412.9|0
1630366520000|2021-08-30 23:35:20|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1630366560000|2021-08-30 23:36:00|416.21|413.41|416.21|413.41|416.21|413.41|416.21|413.41|0
1630366590000|2021-08-30 23:36:30|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1630366670000|2021-08-30 23:37:50|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1630366680000|2021-08-30 23:38:00|416.04|413.24|415.87|413.07|416.04|413.24|415.87|413.07|0
1630366710000|2021-08-30 23:38:30|415.86|413.06|415.86|413.06|415.86|413.06|415.86|413.06|0
1630366890000|2021-08-30 23:41:30|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1630366910000|2021-08-30 23:41:50|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1630366920000|2021-08-30 23:42:00|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1630366930000|2021-08-30 23:42:10|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1630366940000|2021-08-30 23:42:20|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1630366950000|2021-08-30 23:42:30|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1630366960000|2021-08-30 23:42:40|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1630366980000|2021-08-30 23:43:00|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1630366990000|2021-08-30 23:43:10|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1630367030000|2021-08-30 23:43:50|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1630367100000|2021-08-30 23:45:00|415.01|412.21|414.84|412.04|415.01|412.21|414.84|412.04|0
1630367110000|2021-08-30 23:45:10|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1630367120000|2021-08-30 23:45:20|414.84|412.04|415.01|412.21|415.01|412.21|414.84|412.04|0
1630367140000|2021-08-30 23:45:40|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1630367160000|2021-08-30 23:46:00|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630367200000|2021-08-30 23:46:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1630367210000|2021-08-30 23:46:50|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630367220000|2021-08-30 23:47:00|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1630367240000|2021-08-30 23:47:20|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1630367260000|2021-08-30 23:47:40|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1630367300000|2021-08-30 23:48:20|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1630367400000|2021-08-30 23:50:00|414.84|412.04|415.01|412.21|415.01|412.21|414.84|412.04|0
1630367410000|2021-08-30 23:50:10|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1630367440000|2021-08-30 23:50:40|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1630367460000|2021-08-30 23:51:00|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1630367520000|2021-08-30 23:52:00|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630367530000|2021-08-30 23:52:10|414.75|411.95|414.84|412.04|414.84|412.04|414.75|411.95|0
1630367540000|2021-08-30 23:52:20|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630367550000|2021-08-30 23:52:30|414.84|412.04|414.67|411.87|414.84|412.04|414.67|411.87|0
1630367570000|2021-08-30 23:52:50|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1630367580000|2021-08-30 23:53:00|414.84|412.04|414.67|411.87|414.84|412.04|414.67|411.87|0
1630367650000|2021-08-30 23:54:10|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1630367670000|2021-08-30 23:54:30|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630367720000|2021-08-30 23:55:20|414.84|412.04|414.84|412.04|414.84|412.04|414.75|411.95|0
1630367740000|2021-08-30 23:55:40|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630367750000|2021-08-30 23:55:50|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1630367810000|2021-08-30 23:56:50|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1630367860000|2021-08-30 23:57:40|414.84|412.04|414.84|412.04|415.01|412.21|414.84|412.04|0
1630367870000|2021-08-30 23:57:50|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1630367920000|2021-08-30 23:58:40|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1630367940000|2021-08-30 23:59:00|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1630367950000|2021-08-30 23:59:10|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1630367960000|2021-08-30 23:59:20|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1630367980000|2021-08-30 23:59:40|415|412.2|415|412.2|415|412.2|415|412.2|0
1630368000000|2021-08-31 00:00:00|414.83|412.03|415|412.2|415|412.2|414.83|412.03|0
1630368010000|2021-08-31 00:00:10|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1630368030000|2021-08-31 00:00:30|415|412.2|415|412.2|415|412.2|415|412.2|0
1630368040000|2021-08-31 00:00:40|415.17|412.37|415|412.2|415.17|412.37|415|412.2|0
1630368050000|2021-08-31 00:00:50|414.83|412.03|414.66|411.86|414.83|412.03|414.66|411.86|0
1630368060000|2021-08-31 00:01:00|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1630368070000|2021-08-31 00:01:10|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1630368080000|2021-08-31 00:01:20|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1630368090000|2021-08-31 00:01:30|415|412.2|415|412.2|415|412.2|415|412.2|0
1630368100000|2021-08-31 00:01:40|414.83|412.03|414.83|412.03|415|412.2|414.83|412.03|0
1630368110000|2021-08-31 00:01:50|414.66|411.86|414.75|411.95|414.75|411.95|414.66|411.86|0
1630368120000|2021-08-31 00:02:00|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1630368140000|2021-08-31 00:02:20|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1630368150000|2021-08-31 00:02:30|414.32|411.52|414.15|411.35|414.32|411.52|414.15|411.35|0
1630368160000|2021-08-31 00:02:40|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1630368180000|2021-08-31 00:03:00|414.15|411.35|413.98|411.18|414.15|411.35|413.98|411.18|0
1630368190000|2021-08-31 00:03:10|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1630368200000|2021-08-31 00:03:20|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1630368210000|2021-08-31 00:03:30|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1630368220000|2021-08-31 00:03:40|414.66|411.86|414.49|411.69|414.66|411.86|414.49|411.69|0
1630368230000|2021-08-31 00:03:50|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1630368240000|2021-08-31 00:04:00|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1630368250000|2021-08-31 00:04:10|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1630368260000|2021-08-31 00:04:20|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1630368270000|2021-08-31 00:04:30|414.66|411.86|414.15|411.35|414.66|411.86|414.15|411.35|0
1630368280000|2021-08-31 00:04:40|414.32|411.52|414.15|411.35|414.32|411.52|414.15|411.35|0
1630368290000|2021-08-31 00:04:50|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1630368300000|2021-08-31 00:05:00|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1630368330000|2021-08-31 00:05:30|414.32|411.52|414.49|411.69|414.49|411.69|414.32|411.52|0
1630368350000|2021-08-31 00:05:50|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1630368360000|2021-08-31 00:06:00|414.49|411.69|414.32|411.52|414.49|411.69|414.32|411.52|0
1630368370000|2021-08-31 00:06:10|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1630368390000|2021-08-31 00:06:30|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1630368400000|2021-08-31 00:06:40|414.15|411.35|414.32|411.52|414.32|411.52|414.15|411.35|0
1630368410000|2021-08-31 00:06:50|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1630368420000|2021-08-31 00:07:00|414.66|411.86|414.83|412.03|414.83|412.03|414.66|411.86|0
1630368430000|2021-08-31 00:07:10|414.66|411.86|415|412.2|415|412.2|414.66|411.86|0
1630368440000|2021-08-31 00:07:20|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1630368450000|2021-08-31 00:07:30|415.34|412.54|415.51|412.71|415.51|412.71|415.34|412.54|0
1630368460000|2021-08-31 00:07:40|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1630368470000|2021-08-31 00:07:50|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1630368480000|2021-08-31 00:08:00|415.34|412.54|415.68|412.88|415.68|412.88|415.34|412.54|0
1630368490000|2021-08-31 00:08:10|415.85|413.05|415.51|412.71|415.85|413.05|415.51|412.71|0
1630368500000|2021-08-31 00:08:20|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1630368520000|2021-08-31 00:08:40|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1630368530000|2021-08-31 00:08:50|415.34|412.54|415.51|412.71|415.51|412.71|415.34|412.54|0
1630368540000|2021-08-31 00:09:00|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1630368550000|2021-08-31 00:09:10|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1630368560000|2021-08-31 00:09:20|415.85|413.05|415.68|412.88|415.85|413.05|415.68|412.88|0
1630368580000|2021-08-31 00:09:40|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1630368590000|2021-08-31 00:09:50|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1630368600000|2021-08-31 00:10:00|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1630368610000|2021-08-31 00:10:10|415.34|412.54|415.51|412.71|415.51|412.71|415.34|412.54|0
1630368620000|2021-08-31 00:10:20|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1630368640000|2021-08-31 00:10:40|415.59|412.79|415.51|412.71|415.59|412.79|415.51|412.71|0
1630368660000|2021-08-31 00:11:00|415.68|412.88|415.34|412.54|415.68|412.88|415.34|412.54|0
1630368670000|2021-08-31 00:11:10|415.25|412.45|415.17|412.37|415.25|412.45|415.17|412.37|0
1630368680000|2021-08-31 00:11:20|415.25|412.45|415.34|412.54|415.34|412.54|415.17|412.37|0
1630368690000|2021-08-31 00:11:30|415.17|412.37|415.34|412.54|415.34|412.54|415.17|412.37|0
1630368700000|2021-08-31 00:11:40|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1630368710000|2021-08-31 00:11:50|415.42|412.62|415.34|412.54|415.42|412.62|415.34|412.54|0
1630368720000|2021-08-31 00:12:00|415.42|412.62|415.34|412.54|415.42|412.62|415.34|412.54|0
1630368740000|2021-08-31 00:12:20|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1630368760000|2021-08-31 00:12:40|415|412.2|415|412.2|415|412.2|415|412.2|0
1630368770000|2021-08-31 00:12:50|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1630368780000|2021-08-31 00:13:00|415|412.2|415|412.2|415|412.2|415|412.2|0
1630368790000|2021-08-31 00:13:10|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1630368810000|2021-08-31 00:13:30|415|412.2|414.66|411.86|415|412.2|414.66|411.86|0
1630368820000|2021-08-31 00:13:40|414.49|411.69|414.66|411.86|414.66|411.86|414.49|411.69|0
1630368830000|2021-08-31 00:13:50|414.49|411.69|414.66|411.86|414.66|411.86|414.49|411.69|0
1630368840000|2021-08-31 00:14:00|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1630368850000|2021-08-31 00:14:10|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1630368860000|2021-08-31 00:14:20|414.83|412.03|414.66|411.86|414.83|412.03|414.66|411.86|0
1630368870000|2021-08-31 00:14:30|414.74|411.94|414.66|411.86|414.74|411.94|414.66|411.86|0
1630368890000|2021-08-31 00:14:50|414.83|412.03|414.74|411.94|414.83|412.03|414.74|411.94|0
1630368900000|2021-08-31 00:15:00|414.83|412.03|414.49|411.69|414.83|412.03|414.49|411.69|0
1630368910000|2021-08-31 00:15:10|414.15|411.35|414.32|411.52|414.32|411.52|414.15|411.35|0
1630368930000|2021-08-31 00:15:30|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1630368940000|2021-08-31 00:15:40|414.32|411.52|414.49|411.69|414.49|411.69|414.32|411.52|0
1630368950000|2021-08-31 00:15:50|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1630368960000|2021-08-31 00:16:00|414.15|411.35|413.98|411.18|414.15|411.35|413.98|411.18|0
1630368970000|2021-08-31 00:16:10|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1630368980000|2021-08-31 00:16:20|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1630368990000|2021-08-31 00:16:30|414.49|411.69|414.49|411.69|414.49|411.69|414.32|411.52|0
1630369000000|2021-08-31 00:16:40|414.4|411.6|414.32|411.52|414.49|411.69|414.32|411.52|0
1630369020000|2021-08-31 00:17:00|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1630369030000|2021-08-31 00:17:10|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1630369040000|2021-08-31 00:17:20|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1630369050000|2021-08-31 00:17:30|414.66|411.86|414.66|411.86|414.66|411.86|414.49|411.69|0
1630369060000|2021-08-31 00:17:40|414.49|411.69|414.66|411.86|414.66|411.86|414.49|411.69|0
1630369080000|2021-08-31 00:18:00|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1630369100000|2021-08-31 00:18:20|414.66|411.86|414.49|411.69|414.66|411.86|414.49|411.69|0
1630369110000|2021-08-31 00:18:30|414.4|411.6|414.32|411.52|414.4|411.6|414.32|411.52|0
1630369120000|2021-08-31 00:18:40|414.4|411.6|414.32|411.52|414.4|411.6|414.32|411.52|0
1630369130000|2021-08-31 00:18:50|414.66|411.86|414.83|412.03|414.83|412.03|414.66|411.86|0
1630369140000|2021-08-31 00:19:00|415|412.2|414.66|411.86|415|412.2|414.66|411.86|0
1630369150000|2021-08-31 00:19:10|414.83|412.03|414.66|411.86|414.83|412.03|414.66|411.86|0
1630369160000|2021-08-31 00:19:20|414.74|411.94|414.83|412.03|414.83|412.03|414.74|411.94|0
1630369180000|2021-08-31 00:19:40|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1630369190000|2021-08-31 00:19:50|414.83|412.03|414.66|411.86|414.83|412.03|414.66|411.86|0
1630369200000|2021-08-31 00:20:00|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1630369210000|2021-08-31 00:20:10|414.74|411.94|414.83|412.03|414.83|412.03|414.74|411.94|0
1630369220000|2021-08-31 00:20:20|414.74|411.94|414.66|411.86|414.74|411.94|414.66|411.86|0
1630369270000|2021-08-31 00:21:10|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1630369330000|2021-08-31 00:22:10|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1630369340000|2021-08-31 00:22:20|414.49|411.69|414.66|411.86|414.66|411.86|414.49|411.69|0
1630369350000|2021-08-31 00:22:30|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1630369360000|2021-08-31 00:22:40|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1630369370000|2021-08-31 00:22:50|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1630369380000|2021-08-31 00:23:00|414.83|412.03|414.65|411.85|414.83|412.03|414.65|411.85|0
1630369390000|2021-08-31 00:23:10|414.48|411.68|414.31|411.51|414.48|411.68|414.31|411.51|0
1630369400000|2021-08-31 00:23:20|414.14|411.34|414.14|411.34|414.14|411.34|414.14|411.34|0
1630369430000|2021-08-31 00:23:50|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1630369470000|2021-08-31 00:24:30|414.14|411.34|414.14|411.34|414.14|411.34|414.14|411.34|0
1630369500000|2021-08-31 00:25:00|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1630369550000|2021-08-31 00:25:50|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1630369560000|2021-08-31 00:26:00|414.48|411.68|414.48|411.68|414.48|411.68|414.31|411.51|0
1630369580000|2021-08-31 00:26:20|414.31|411.51|414.14|411.34|414.31|411.51|414.14|411.34|0
1630369590000|2021-08-31 00:26:30|414.23|411.43|414.31|411.51|414.31|411.51|414.23|411.43|0
1630369610000|2021-08-31 00:26:50|414.22|411.42|414.31|411.51|414.31|411.51|414.22|411.42|0
1630369630000|2021-08-31 00:27:10|414.14|411.34|414.31|411.51|414.31|411.51|414.14|411.34|0
1630369660000|2021-08-31 00:27:40|414.39|411.59|414.48|411.68|414.48|411.68|414.31|411.51|0
1630369680000|2021-08-31 00:28:00|414.65|411.85|414.48|411.68|414.65|411.85|414.48|411.68|0
1630369690000|2021-08-31 00:28:10|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1630369710000|2021-08-31 00:28:30|414.39|411.59|414.31|411.51|414.48|411.68|414.31|411.51|0
1630369750000|2021-08-31 00:29:10|414.39|411.59|414.48|411.68|414.48|411.68|414.39|411.59|0
1630369780000|2021-08-31 00:29:40|414.65|411.85|414.48|411.68|414.65|411.85|414.48|411.68|0
1630369800000|2021-08-31 00:30:00|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1630369810000|2021-08-31 00:30:10|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1630369820000|2021-08-31 00:30:20|414.31|411.51|414.31|411.51|414.31|411.51|414.14|411.34|0
1630369850000|2021-08-31 00:30:50|414.22|411.42|414.31|411.51|414.31|411.51|414.14|411.34|0
1630369860000|2021-08-31 00:31:00|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1630369890000|2021-08-31 00:31:30|414.39|411.59|414.48|411.68|414.48|411.68|414.39|411.59|0
1630369900000|2021-08-31 00:31:40|414.31|411.51|414.48|411.68|414.48|411.68|414.31|411.51|0
1630369910000|2021-08-31 00:31:50|414.39|411.59|414.48|411.68|414.48|411.68|414.39|411.59|0
1630369930000|2021-08-31 00:32:10|414.31|411.51|414.48|411.68|414.48|411.68|414.31|411.51|0
1630369940000|2021-08-31 00:32:20|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1630369970000|2021-08-31 00:32:50|414.39|411.59|414.48|411.68|414.48|411.68|414.39|411.59|0
1630369980000|2021-08-31 00:33:00|414.39|411.59|414.48|411.68|414.48|411.68|414.39|411.59|0
1630369990000|2021-08-31 00:33:10|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1630370000000|2021-08-31 00:33:20|414.48|411.68|414.56|411.76|414.56|411.76|414.48|411.68|0
1630370010000|2021-08-31 00:33:30|414.65|411.85|414.48|411.68|414.65|411.85|414.48|411.68|0
1630370050000|2021-08-31 00:34:10|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1630370140000|2021-08-31 00:35:40|414.48|411.68|414.65|411.85|414.65|411.85|414.48|411.68|0
1630370160000|2021-08-31 00:36:00|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1630370180000|2021-08-31 00:36:20|414.31|411.51|414.48|411.68|414.48|411.68|414.31|411.51|0
1630370220000|2021-08-31 00:37:00|414.56|411.76|414.65|411.85|414.65|411.85|414.56|411.76|0
1630370230000|2021-08-31 00:37:10|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1630370250000|2021-08-31 00:37:30|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1630370260000|2021-08-31 00:37:40|414.14|411.34|414.22|411.42|414.31|411.51|414.14|411.34|0
1630370270000|2021-08-31 00:37:50|414.31|411.51|414.31|411.51|414.31|411.51|414.14|411.34|0
1630370290000|2021-08-31 00:38:10|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1630370340000|2021-08-31 00:39:00|414.65|411.85|414.48|411.68|414.65|411.85|414.48|411.68|0
1630370350000|2021-08-31 00:39:10|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1630370390000|2021-08-31 00:39:50|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1630370430000|2021-08-31 00:40:30|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1630370480000|2021-08-31 00:41:20|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1630370500000|2021-08-31 00:41:40|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1630370510000|2021-08-31 00:41:50|414.65|411.85|414.48|411.68|414.65|411.85|414.48|411.68|0
1630370590000|2021-08-31 00:43:10|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1630370610000|2021-08-31 00:43:30|414.48|411.68|414.31|411.51|414.48|411.68|414.31|411.51|0
1630370630000|2021-08-31 00:43:50|414.14|411.34|414.14|411.34|414.14|411.34|414.14|411.34|0
1630370650000|2021-08-31 00:44:10|413.97|411.17|413.97|411.17|413.97|411.17|413.97|411.17|0
1630370660000|2021-08-31 00:44:20|414.05|411.25|414.14|411.34|414.14|411.34|414.05|411.25|0
1630370670000|2021-08-31 00:44:30|413.97|411.17|413.97|411.17|414.14|411.34|413.97|411.17|0
1630370680000|2021-08-31 00:44:40|414.14|411.34|414.14|411.34|414.14|411.34|414.14|411.34|0
1630370730000|2021-08-31 00:45:30|413.97|411.17|413.97|411.17|413.97|411.17|413.97|411.17|0
1630370740000|2021-08-31 00:45:40|414.14|411.34|413.97|411.17|414.14|411.34|413.97|411.17|0
1630370790000|2021-08-31 00:46:30|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1630370850000|2021-08-31 00:47:30|414.13|411.33|413.96|411.16|414.13|411.33|413.96|411.16|0
1630370860000|2021-08-31 00:47:40|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1630370910000|2021-08-31 00:48:30|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1630370940000|2021-08-31 00:49:00|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630370950000|2021-08-31 00:49:10|414.3|411.5|414.47|411.67|414.47|411.67|414.3|411.5|0
1630370970000|2021-08-31 00:49:30|414.64|411.84|414.47|411.67|414.64|411.84|414.47|411.67|0
1630371070000|2021-08-31 00:51:10|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630371090000|2021-08-31 00:51:30|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630371120000|2021-08-31 00:52:00|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630371150000|2021-08-31 00:52:30|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630371160000|2021-08-31 00:52:40|414.64|411.84|414.47|411.67|414.64|411.84|414.47|411.67|0
1630371170000|2021-08-31 00:52:50|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630371190000|2021-08-31 00:53:10|414.47|411.67|414.64|411.84|414.64|411.84|414.47|411.67|0
1630371210000|2021-08-31 00:53:30|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630371240000|2021-08-31 00:54:00|414.64|411.84|414.47|411.67|414.64|411.84|414.47|411.67|0
1630371280000|2021-08-31 00:54:40|414.55|411.75|414.47|411.67|414.55|411.75|414.47|411.67|0
1630371330000|2021-08-31 00:55:30|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630371400000|2021-08-31 00:56:40|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630371420000|2021-08-31 00:57:00|414.3|411.5|414.47|411.67|414.47|411.67|414.3|411.5|0
1630371460000|2021-08-31 00:57:40|414.64|411.84|414.47|411.67|414.64|411.84|414.47|411.67|0
1630371470000|2021-08-31 00:57:50|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630371490000|2021-08-31 00:58:10|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630371540000|2021-08-31 00:59:00|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630371550000|2021-08-31 00:59:10|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630371570000|2021-08-31 00:59:30|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1630371600000|2021-08-31 01:00:00|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1630371630000|2021-08-31 01:00:30|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630371640000|2021-08-31 01:00:40|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1630371660000|2021-08-31 01:01:00|414.13|411.33|414.13|411.33|414.3|411.5|414.13|411.33|0
1630371690000|2021-08-31 01:01:30|414.21|411.41|414.3|411.5|414.3|411.5|414.21|411.41|0
1630371700000|2021-08-31 01:01:40|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1630371720000|2021-08-31 01:02:00|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1630371760000|2021-08-31 01:02:40|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1630371770000|2021-08-31 01:02:50|413.96|411.16|413.96|411.16|413.96|411.16|413.79|410.99|0
1630371780000|2021-08-31 01:03:00|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1630371820000|2021-08-31 01:03:40|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1630371830000|2021-08-31 01:03:50|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1630371840000|2021-08-31 01:04:00|413.96|411.16|414.13|411.33|414.13|411.33|413.96|411.16|0
1630371850000|2021-08-31 01:04:10|414.04|411.24|414.13|411.33|414.13|411.33|414.04|411.24|0
1630371860000|2021-08-31 01:04:20|414.21|411.41|414.3|411.5|414.3|411.5|414.21|411.41|0
1630371890000|2021-08-31 01:04:50|414.47|411.67|414.47|411.67|414.47|411.67|414.3|411.5|0
1630371900000|2021-08-31 01:05:00|414.3|411.5|414.47|411.67|414.47|411.67|414.3|411.5|0
1630371950000|2021-08-31 01:05:50|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630371980000|2021-08-31 01:06:20|414.98|412.18|414.81|412.01|414.98|412.18|414.81|412.01|0
1630372000000|2021-08-31 01:06:40|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630372010000|2021-08-31 01:06:50|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1630372020000|2021-08-31 01:07:00|414.64|411.84|414.64|411.84|414.72|411.92|414.64|411.84|0
1630372030000|2021-08-31 01:07:10|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1630372040000|2021-08-31 01:07:20|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630372060000|2021-08-31 01:07:40|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630372090000|2021-08-31 01:08:10|414.47|411.67|414.64|411.84|414.64|411.84|414.47|411.67|0
1630372100000|2021-08-31 01:08:20|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1630372110000|2021-08-31 01:08:30|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630372200000|2021-08-31 01:10:00|414.47|411.67|414.46|411.66|414.47|411.67|414.46|411.66|0
1630372220000|2021-08-31 01:10:20|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1630372230000|2021-08-31 01:10:30|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1630372240000|2021-08-31 01:10:40|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1630372250000|2021-08-31 01:10:50|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1630372260000|2021-08-31 01:11:00|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1630372310000|2021-08-31 01:11:50|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1630372410000|2021-08-31 01:13:30|414.63|411.83|414.46|411.66|414.63|411.83|414.46|411.66|0
1630372420000|2021-08-31 01:13:40|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1630372440000|2021-08-31 01:14:00|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1630372450000|2021-08-31 01:14:10|414.8|412|414.8|412|414.8|412|414.8|412|0
1630372460000|2021-08-31 01:14:20|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630372470000|2021-08-31 01:14:30|414.8|412|414.97|412.17|414.97|412.17|414.8|412|0
1630372490000|2021-08-31 01:14:50|415.14|412.34|414.97|412.17|415.14|412.34|414.97|412.17|0
1630372500000|2021-08-31 01:15:00|415.05|412.25|414.97|412.17|415.14|412.34|414.97|412.17|0
1630372510000|2021-08-31 01:15:10|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1630372520000|2021-08-31 01:15:20|415.22|412.42|415.14|412.34|415.22|412.42|415.14|412.34|0
1630372530000|2021-08-31 01:15:30|415.22|412.42|415.14|412.34|415.22|412.42|415.14|412.34|0
1630372540000|2021-08-31 01:15:40|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1630372550000|2021-08-31 01:15:50|415.22|412.42|415.14|412.34|415.22|412.42|415.14|412.34|0
1630372570000|2021-08-31 01:16:10|414.97|412.17|415.14|412.34|415.14|412.34|414.97|412.17|0
1630372610000|2021-08-31 01:16:50|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630372620000|2021-08-31 01:17:00|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1630372630000|2021-08-31 01:17:10|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1630372640000|2021-08-31 01:17:20|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630372670000|2021-08-31 01:17:50|414.8|412|414.8|412|414.8|412|414.8|412|0
1630372690000|2021-08-31 01:18:10|414.63|411.83|414.8|412|414.8|412|414.63|411.83|0
1630372700000|2021-08-31 01:18:20|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630372710000|2021-08-31 01:18:30|414.88|412.08|414.8|412|414.97|412.17|414.8|412|0
1630372720000|2021-08-31 01:18:40|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630372740000|2021-08-31 01:19:00|414.8|412|414.97|412.17|414.97|412.17|414.8|412|0
1630372750000|2021-08-31 01:19:10|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1630372760000|2021-08-31 01:19:20|414.8|412|414.97|412.17|414.97|412.17|414.8|412|0
1630372800000|2021-08-31 01:20:00|415.05|412.25|414.88|412.08|415.05|412.25|414.8|412|0
1630372810000|2021-08-31 01:20:10|414.8|412|414.8|412|414.8|412|414.8|412|0
1630372820000|2021-08-31 01:20:20|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630372850000|2021-08-31 01:20:50|415.05|412.25|414.97|412.17|415.05|412.25|414.97|412.17|0
1630372860000|2021-08-31 01:21:00|415.14|412.34|414.97|412.17|415.14|412.34|414.97|412.17|0
1630372870000|2021-08-31 01:21:10|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1630372880000|2021-08-31 01:21:20|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630372940000|2021-08-31 01:22:20|414.8|412|414.97|412.17|414.97|412.17|414.8|412|0
1630372950000|2021-08-31 01:22:30|414.8|412|414.97|412.17|414.97|412.17|414.8|412|0
1630373010000|2021-08-31 01:23:30|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1630373020000|2021-08-31 01:23:40|414.97|412.17|415.14|412.34|415.14|412.34|414.97|412.17|0
1630373040000|2021-08-31 01:24:00|415.05|412.25|415.14|412.34|415.14|412.34|414.97|412.17|0
1630373080000|2021-08-31 01:24:40|414.97|412.17|414.97|412.17|415.05|412.25|414.97|412.17|0
1630373140000|2021-08-31 01:25:40|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1630373150000|2021-08-31 01:25:50|414.97|412.17|414.97|412.17|415.05|412.25|414.97|412.17|0
1630373170000|2021-08-31 01:26:10|414.8|412|414.88|412.08|414.97|412.17|414.8|412|0
1630373180000|2021-08-31 01:26:20|414.8|412|414.97|412.17|414.97|412.17|414.8|412|0
1630373200000|2021-08-31 01:26:40|414.88|412.08|414.8|412|414.88|412.08|414.8|412|0
1630373220000|2021-08-31 01:27:00|414.88|412.08|414.8|412|414.97|412.17|414.8|412|0
1630373250000|2021-08-31 01:27:30|414.97|412.17|414.88|412.08|414.97|412.17|414.88|412.08|0
1630373260000|2021-08-31 01:27:40|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630373270000|2021-08-31 01:27:50|414.8|412|414.8|412|414.8|412|414.8|412|0
1630373280000|2021-08-31 01:28:00|414.97|412.17|414.88|412.08|414.97|412.17|414.88|412.08|0
1630373290000|2021-08-31 01:28:10|414.8|412|414.8|412|414.8|412|414.8|412|0
1630373350000|2021-08-31 01:29:10|414.97|412.17|414.8|412|414.97|412.17|414.8|412|0
1630373390000|2021-08-31 01:29:50|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1630373400000|2021-08-31 01:30:00|414.8|412|414.8|412|414.8|412|414.8|412|0
1630373410000|2021-08-31 01:30:10|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630373430000|2021-08-31 01:30:30|414.88|412.08|414.97|412.17|414.97|412.17|414.88|412.08|0
1630373450000|2021-08-31 01:30:50|414.8|412|414.8|412|414.97|412.17|414.8|412|0
1630373460000|2021-08-31 01:31:00|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630373470000|2021-08-31 01:31:10|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1630373480000|2021-08-31 01:31:20|414.8|412|414.63|411.83|414.8|412|414.63|411.83|0
1630373520000|2021-08-31 01:32:00|414.8|412|414.8|412|414.8|412|414.71|411.91|0
1630373530000|2021-08-31 01:32:10|414.63|411.83|414.8|412|414.8|412|414.63|411.83|0
1630373540000|2021-08-31 01:32:20|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1630373560000|2021-08-31 01:32:40|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1630373590000|2021-08-31 01:33:10|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1630373600000|2021-08-31 01:33:20|414.54|411.74|414.63|411.83|414.63|411.83|414.46|411.66|0
1630373610000|2021-08-31 01:33:30|414.54|411.74|414.8|412|414.8|412|414.54|411.74|0
1630373640000|2021-08-31 01:34:00|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1630373670000|2021-08-31 01:34:30|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1630373740000|2021-08-31 01:35:40|414.79|411.99|414.79|411.99|414.79|411.99|414.71|411.91|0
1630373750000|2021-08-31 01:35:50|414.96|412.16|414.96|412.16|414.96|412.16|414.96|412.16|0
1630373760000|2021-08-31 01:36:00|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1630373770000|2021-08-31 01:36:10|414.96|412.16|414.79|411.99|414.96|412.16|414.79|411.99|0
1630373790000|2021-08-31 01:36:30|414.96|412.16|414.96|412.16|414.96|412.16|414.88|412.08|0
1630373810000|2021-08-31 01:36:50|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1630373820000|2021-08-31 01:37:00|414.96|412.16|414.79|411.99|414.96|412.16|414.79|411.99|0
1630373830000|2021-08-31 01:37:10|414.96|412.16|414.96|412.16|414.96|412.16|414.96|412.16|0
1630373840000|2021-08-31 01:37:20|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1630373860000|2021-08-31 01:37:40|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1630373890000|2021-08-31 01:38:10|414.53|411.73|414.45|411.65|414.53|411.73|414.45|411.65|0
1630373900000|2021-08-31 01:38:20|414.53|411.73|414.62|411.82|414.62|411.82|414.53|411.73|0
1630373910000|2021-08-31 01:38:30|414.45|411.65|414.62|411.82|414.62|411.82|414.45|411.65|0
1630373960000|2021-08-31 01:39:20|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1630374040000|2021-08-31 01:40:40|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1630374050000|2021-08-31 01:40:50|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1630374060000|2021-08-31 01:41:00|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1630374110000|2021-08-31 01:41:50|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1630374120000|2021-08-31 01:42:00|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1630374130000|2021-08-31 01:42:10|414.62|411.82|414.7|411.9|414.7|411.9|414.62|411.82|0
1630374140000|2021-08-31 01:42:20|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1630374150000|2021-08-31 01:42:30|414.79|411.99|414.62|411.82|414.79|411.99|414.62|411.82|0
1630374170000|2021-08-31 01:42:50|414.7|411.9|414.62|411.82|414.7|411.9|414.62|411.82|0
1630374180000|2021-08-31 01:43:00|414.79|411.99|414.79|411.99|414.79|411.99|414.62|411.82|0
1630374190000|2021-08-31 01:43:10|414.96|412.16|414.96|412.16|414.96|412.16|414.96|412.16|0
1630374210000|2021-08-31 01:43:30|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1630374220000|2021-08-31 01:43:40|414.96|412.16|414.79|411.99|414.96|412.16|414.79|411.99|0
1630374260000|2021-08-31 01:44:20|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1630374300000|2021-08-31 01:45:00|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1630374320000|2021-08-31 01:45:20|414.62|411.82|414.62|411.82|414.62|411.82|414.45|411.65|0
1630374330000|2021-08-31 01:45:30|414.45|411.65|414.62|411.82|414.62|411.82|414.45|411.65|0
1630374340000|2021-08-31 01:45:40|414.53|411.73|414.45|411.65|414.62|411.82|414.45|411.65|0
1630374350000|2021-08-31 01:45:50|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1630374360000|2021-08-31 01:46:00|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1630374380000|2021-08-31 01:46:20|414.53|411.73|414.53|411.73|414.53|411.73|414.53|411.73|0
1630374390000|2021-08-31 01:46:30|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1630374420000|2021-08-31 01:47:00|414.53|411.73|414.45|411.65|414.53|411.73|414.45|411.65|0
1630374480000|2021-08-31 01:48:00|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630374500000|2021-08-31 01:48:20|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1630374540000|2021-08-31 01:49:00|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630374580000|2021-08-31 01:49:40|414.36|411.56|414.45|411.65|414.45|411.65|414.36|411.56|0
1630374600000|2021-08-31 01:50:00|414.28|411.48|414.45|411.65|414.45|411.65|414.28|411.48|0
1630374610000|2021-08-31 01:50:10|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630374650000|2021-08-31 01:50:50|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1630374670000|2021-08-31 01:51:10|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1630374680000|2021-08-31 01:51:20|414.28|411.48|414.11|411.31|414.28|411.48|414.11|411.31|0
1630374720000|2021-08-31 01:52:00|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630374730000|2021-08-31 01:52:10|414.11|411.31|414.19|411.39|414.19|411.39|414.11|411.31|0
1630374740000|2021-08-31 01:52:20|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1630374750000|2021-08-31 01:52:30|414.28|411.48|414.11|411.31|414.28|411.48|414.11|411.31|0
1630374810000|2021-08-31 01:53:30|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630374840000|2021-08-31 01:54:00|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1630374850000|2021-08-31 01:54:10|414.19|411.39|414.11|411.31|414.19|411.39|414.11|411.31|0
1630375000000|2021-08-31 01:56:40|414.28|411.48|414.19|411.39|414.28|411.48|414.19|411.39|0
1630375010000|2021-08-31 01:56:50|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1630375040000|2021-08-31 01:57:20|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630375060000|2021-08-31 01:57:40|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1630375070000|2021-08-31 01:57:50|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630375110000|2021-08-31 01:58:30|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630375130000|2021-08-31 01:58:50|413.76|410.96|413.93|411.13|413.93|411.13|413.76|410.96|0
1630375140000|2021-08-31 01:59:00|413.85|411.05|413.76|410.96|413.93|411.13|413.76|410.96|0
1630375160000|2021-08-31 01:59:20|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630375200000|2021-08-31 02:00:00|413.76|410.96|413.93|411.13|413.93|411.13|413.76|410.96|0
1630375210000|2021-08-31 02:00:10|413.76|410.96|413.85|411.05|413.85|411.05|413.76|410.96|0
1630375220000|2021-08-31 02:00:20|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630375240000|2021-08-31 02:00:40|414.02|411.22|413.93|411.13|414.02|411.22|413.93|411.13|0
1630375250000|2021-08-31 02:00:50|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1630375260000|2021-08-31 02:01:00|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1630375270000|2021-08-31 02:01:10|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1630375310000|2021-08-31 02:01:50|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630375320000|2021-08-31 02:02:00|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1630375390000|2021-08-31 02:03:10|413.59|410.79|413.59|410.79|413.59|410.79|413.59|410.79|0
1630375400000|2021-08-31 02:03:20|413.76|410.96|413.76|410.96|413.76|410.96|413.59|410.79|0
1630375450000|2021-08-31 02:04:10|413.59|410.79|413.59|410.79|413.59|410.79|413.59|410.79|0
1630375490000|2021-08-31 02:04:50|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1630375510000|2021-08-31 02:05:10|413.59|410.79|413.59|410.79|413.59|410.79|413.59|410.79|0
1630375530000|2021-08-31 02:05:30|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1630375540000|2021-08-31 02:05:40|413.59|410.79|413.76|410.96|413.76|410.96|413.59|410.79|0
1630375570000|2021-08-31 02:06:10|413.93|411.13|413.93|411.13|413.93|411.13|413.76|410.96|0
1630375590000|2021-08-31 02:06:30|414.01|411.21|413.93|411.13|414.01|411.21|413.93|411.13|0
1630375610000|2021-08-31 02:06:50|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630375620000|2021-08-31 02:07:00|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630375640000|2021-08-31 02:07:20|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630375680000|2021-08-31 02:08:00|414.01|411.21|414.1|411.3|414.1|411.3|413.93|411.13|0
1630375690000|2021-08-31 02:08:10|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630375710000|2021-08-31 02:08:30|414.1|411.3|414.1|411.3|414.1|411.3|413.93|411.13|0
1630375720000|2021-08-31 02:08:40|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1630375730000|2021-08-31 02:08:50|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1630375760000|2021-08-31 02:09:20|414.44|411.64|414.44|411.64|414.44|411.64|414.44|411.64|0
1630375770000|2021-08-31 02:09:30|414.35|411.55|414.35|411.55|414.44|411.64|414.35|411.55|0
1630375780000|2021-08-31 02:09:40|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1630375790000|2021-08-31 02:09:50|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1630375800000|2021-08-31 02:10:00|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1630375830000|2021-08-31 02:10:30|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1630375840000|2021-08-31 02:10:40|414.44|411.64|414.44|411.64|414.44|411.64|414.44|411.64|0
1630375870000|2021-08-31 02:11:10|414.35|411.55|414.27|411.47|414.35|411.55|414.27|411.47|0
1630375920000|2021-08-31 02:12:00|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630375990000|2021-08-31 02:13:10|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1630376010000|2021-08-31 02:13:30|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630376040000|2021-08-31 02:14:00|414.27|411.47|414.1|411.3|414.27|411.47|414.1|411.3|0
1630376050000|2021-08-31 02:14:10|414.01|411.21|413.93|411.13|414.01|411.21|413.93|411.13|0
1630376060000|2021-08-31 02:14:20|414.01|411.21|414.1|411.3|414.1|411.3|414.01|411.21|0
1630376080000|2021-08-31 02:14:40|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1630376090000|2021-08-31 02:14:50|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630376110000|2021-08-31 02:15:10|414.01|411.21|413.93|411.13|414.01|411.21|413.93|411.13|0
1630376120000|2021-08-31 02:15:20|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1630376130000|2021-08-31 02:15:30|413.93|411.13|413.76|410.96|413.93|411.13|413.76|410.96|0
1630376180000|2021-08-31 02:16:20|413.84|411.04|413.84|411.04|413.84|411.04|413.84|411.04|0
1630376190000|2021-08-31 02:16:30|413.93|411.13|413.76|410.96|413.93|411.13|413.59|410.79|0
1630376300000|2021-08-31 02:18:20|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630376350000|2021-08-31 02:19:10|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1630376370000|2021-08-31 02:19:30|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630376390000|2021-08-31 02:19:50|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1630376400000|2021-08-31 02:20:00|413.93|411.13|413.76|410.96|413.93|411.13|413.76|410.96|0
1630376410000|2021-08-31 02:20:10|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630376460000|2021-08-31 02:21:00|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1630376470000|2021-08-31 02:21:10|413.92|411.12|413.75|410.95|413.92|411.12|413.75|410.95|0
1630376480000|2021-08-31 02:21:20|413.92|411.12|413.84|411.04|413.92|411.12|413.84|411.04|0
1630376490000|2021-08-31 02:21:30|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1630376560000|2021-08-31 02:22:40|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630376570000|2021-08-31 02:22:50|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1630376590000|2021-08-31 02:23:10|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1630376610000|2021-08-31 02:23:30|413.92|411.12|413.84|411.04|413.92|411.12|413.84|411.04|0
1630376620000|2021-08-31 02:23:40|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1630376630000|2021-08-31 02:23:50|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630376640000|2021-08-31 02:24:00|413.92|411.12|414.09|411.29|414.09|411.29|413.92|411.12|0
1630376670000|2021-08-31 02:24:30|414.18|411.38|414.26|411.46|414.26|411.46|414.09|411.29|0
1630376680000|2021-08-31 02:24:40|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630376710000|2021-08-31 02:25:10|414.26|411.46|414.09|411.29|414.26|411.46|414.09|411.29|0
1630376720000|2021-08-31 02:25:20|414.17|411.37|414.17|411.37|414.26|411.46|414.09|411.29|0
1630376730000|2021-08-31 02:25:30|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1630376750000|2021-08-31 02:25:50|414.43|411.63|414.43|411.63|414.43|411.63|414.34|411.54|0
1630376760000|2021-08-31 02:26:00|414.34|411.54|414.26|411.46|414.34|411.54|414.26|411.46|0
1630376770000|2021-08-31 02:26:10|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1630376780000|2021-08-31 02:26:20|414.26|411.46|414.43|411.63|414.43|411.63|414.26|411.46|0
1630376790000|2021-08-31 02:26:30|414.26|411.46|414.34|411.54|414.34|411.54|414.26|411.46|0
1630376800000|2021-08-31 02:26:40|414.26|411.46|414.43|411.63|414.43|411.63|414.26|411.46|0
1630376810000|2021-08-31 02:26:50|414.34|411.54|414.26|411.46|414.34|411.54|414.26|411.46|0
1630376830000|2021-08-31 02:27:10|414.34|411.54|414.26|411.46|414.34|411.54|414.26|411.46|0
1630376840000|2021-08-31 02:27:20|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1630376890000|2021-08-31 02:28:10|414.26|411.46|414.43|411.63|414.43|411.63|414.26|411.46|0
1630376930000|2021-08-31 02:28:50|414.34|411.54|414.26|411.46|414.34|411.54|414.26|411.46|0
1630376940000|2021-08-31 02:29:00|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1630376970000|2021-08-31 02:29:30|414.6|411.8|414.43|411.63|414.6|411.8|414.43|411.63|0
1630376990000|2021-08-31 02:29:50|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1630377000000|2021-08-31 02:30:00|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1630377050000|2021-08-31 02:30:50|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1630377080000|2021-08-31 02:31:20|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1630377090000|2021-08-31 02:31:30|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1630377180000|2021-08-31 02:33:00|414.09|411.29|414.26|411.46|414.26|411.46|414.09|411.29|0
1630377200000|2021-08-31 02:33:20|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630377250000|2021-08-31 02:34:10|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1630377260000|2021-08-31 02:34:20|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630377280000|2021-08-31 02:34:40|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1630377300000|2021-08-31 02:35:00|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630377330000|2021-08-31 02:35:30|414|411.2|414|411.2|414|411.2|414|411.2|0
1630377340000|2021-08-31 02:35:40|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630377370000|2021-08-31 02:36:10|414|411.2|413.92|411.12|414|411.2|413.92|411.12|0
1630377420000|2021-08-31 02:37:00|414.09|411.29|413.92|411.12|414.09|411.29|413.92|411.12|0
1630377460000|2021-08-31 02:37:40|414.09|411.29|414.09|411.29|414.09|411.29|414|411.2|0
1630377580000|2021-08-31 02:39:40|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1630377640000|2021-08-31 02:40:40|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1630377650000|2021-08-31 02:40:50|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1630377710000|2021-08-31 02:41:50|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1630377740000|2021-08-31 02:42:20|414.51|411.71|414.43|411.63|414.51|411.71|414.43|411.63|0
1630377870000|2021-08-31 02:44:30|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630377900000|2021-08-31 02:45:00|414.34|411.54|414.42|411.62|414.42|411.62|414.34|411.54|0
1630377910000|2021-08-31 02:45:10|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630377960000|2021-08-31 02:46:00|414.08|411.28|414.08|411.28|414.17|411.37|414.08|411.28|0
1630377980000|2021-08-31 02:46:20|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630378010000|2021-08-31 02:46:50|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630378020000|2021-08-31 02:47:00|414.25|411.45|414.42|411.62|414.42|411.62|414.25|411.45|0
1630378060000|2021-08-31 02:47:40|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630378070000|2021-08-31 02:47:50|414.51|411.71|414.42|411.62|414.59|411.79|414.42|411.62|0
1630378090000|2021-08-31 02:48:10|414.25|411.45|414.25|411.45|414.34|411.54|414.25|411.45|0
1630378140000|2021-08-31 02:49:00|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630378160000|2021-08-31 02:49:20|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630378180000|2021-08-31 02:49:40|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630378190000|2021-08-31 02:49:50|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630378200000|2021-08-31 02:50:00|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1630378210000|2021-08-31 02:50:10|414.25|411.45|414.08|411.28|414.25|411.45|414.08|411.28|0
1630378230000|2021-08-31 02:50:30|414.25|411.45|414.08|411.28|414.25|411.45|414.08|411.28|0
1630378240000|2021-08-31 02:50:40|414.16|411.36|414.25|411.45|414.25|411.45|414.16|411.36|0
1630378280000|2021-08-31 02:51:20|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1630378460000|2021-08-31 02:54:20|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630378470000|2021-08-31 02:54:30|414.16|411.36|414.08|411.28|414.16|411.36|414.08|411.28|0
1630378510000|2021-08-31 02:55:10|414.16|411.36|414.25|411.45|414.25|411.45|414.16|411.36|0
1630378610000|2021-08-31 02:56:50|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1630378620000|2021-08-31 02:57:00|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1630378630000|2021-08-31 02:57:10|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630378650000|2021-08-31 02:57:30|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1630378670000|2021-08-31 02:57:50|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630378700000|2021-08-31 02:58:20|414.16|411.36|414.25|411.45|414.25|411.45|414.16|411.36|0
1630378800000|2021-08-31 03:00:00|414.16|411.36|414.25|411.45|414.25|411.45|414.16|411.36|0
1630378860000|2021-08-31 03:01:00|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630378990000|2021-08-31 03:03:10|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630379000000|2021-08-31 03:03:20|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630379030000|2021-08-31 03:03:50|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630379050000|2021-08-31 03:04:10|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630379070000|2021-08-31 03:04:30|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630379080000|2021-08-31 03:04:40|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630379090000|2021-08-31 03:04:50|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630379100000|2021-08-31 03:05:00|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630379130000|2021-08-31 03:05:30|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630379140000|2021-08-31 03:05:40|414.5|411.7|414.42|411.62|414.5|411.7|414.42|411.62|0
1630379150000|2021-08-31 03:05:50|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630379260000|2021-08-31 03:07:40|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630379280000|2021-08-31 03:08:00|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630379320000|2021-08-31 03:08:40|415.1|412.3|415.27|412.47|415.27|412.47|415.1|412.3|0
1630379330000|2021-08-31 03:08:50|415.44|412.64|415.35|412.55|415.44|412.64|415.27|412.47|0
1630379340000|2021-08-31 03:09:00|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1630379400000|2021-08-31 03:10:00|415.52|412.72|415.44|412.64|415.52|412.72|415.44|412.64|0
1630379410000|2021-08-31 03:10:10|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1630379420000|2021-08-31 03:10:20|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1630379430000|2021-08-31 03:10:30|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1630379440000|2021-08-31 03:10:40|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1630379470000|2021-08-31 03:11:10|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1630379480000|2021-08-31 03:11:20|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1630379490000|2021-08-31 03:11:30|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1630379500000|2021-08-31 03:11:40|415.77|412.97|415.77|412.97|415.95|413.15|415.77|412.97|0
1630379520000|2021-08-31 03:12:00|415.95|413.15|415.95|413.15|415.95|413.15|415.95|413.15|0
1630379530000|2021-08-31 03:12:10|415.94|413.14|415.77|412.97|415.94|413.14|415.77|412.97|0
1630379550000|2021-08-31 03:12:30|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1630379620000|2021-08-31 03:13:40|415.52|412.72|415.43|412.63|415.52|412.72|415.43|412.63|0
1630379640000|2021-08-31 03:14:00|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1630379660000|2021-08-31 03:14:20|415.69|412.89|415.6|412.8|415.77|412.97|415.6|412.8|0
1630379690000|2021-08-31 03:14:50|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1630379720000|2021-08-31 03:15:20|415.94|413.14|415.94|413.14|415.94|413.14|415.94|413.14|0
1630379820000|2021-08-31 03:17:00|416.02|413.22|416.11|413.31|416.11|413.31|416.02|413.22|0
1630379840000|2021-08-31 03:17:20|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1630379850000|2021-08-31 03:17:30|416.45|413.65|416.28|413.48|416.45|413.65|416.28|413.48|0
1630379860000|2021-08-31 03:17:40|416.45|413.65|416.28|413.48|416.45|413.65|416.28|413.48|0
1630379880000|2021-08-31 03:18:00|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1630379910000|2021-08-31 03:18:30|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1630379950000|2021-08-31 03:19:10|416.19|413.39|416.11|413.31|416.19|413.39|416.11|413.31|0
1630379990000|2021-08-31 03:19:50|416.28|413.48|416.11|413.31|416.28|413.48|416.11|413.31|0
1630380000000|2021-08-31 03:20:00|416.19|413.39|416.11|413.31|416.19|413.39|416.11|413.31|0
1630380040000|2021-08-31 03:20:40|416.02|413.22|415.94|413.14|416.02|413.22|415.94|413.14|0
1630380050000|2021-08-31 03:20:50|416.11|413.31|416.28|413.48|416.28|413.48|416.11|413.31|0
1630380080000|2021-08-31 03:21:20|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1630380090000|2021-08-31 03:21:30|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1630380100000|2021-08-31 03:21:40|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1630380150000|2021-08-31 03:22:30|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1630380190000|2021-08-31 03:23:10|416.11|413.31|416.11|413.31|416.11|413.31|416.11|413.31|0
1630380210000|2021-08-31 03:23:30|416.28|413.48|416.11|413.31|416.28|413.48|416.11|413.31|0
1630380220000|2021-08-31 03:23:40|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1630380250000|2021-08-31 03:24:10|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1630380260000|2021-08-31 03:24:20|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1630380290000|2021-08-31 03:24:50|416.11|413.31|416.11|413.31|416.11|413.31|416.11|413.31|0
1630380450000|2021-08-31 03:27:30|416.28|413.48|416.11|413.31|416.28|413.48|416.11|413.31|0
1630380460000|2021-08-31 03:27:40|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1630380470000|2021-08-31 03:27:50|416.28|413.48|416.28|413.48|416.28|413.48|416.19|413.39|0
1630380510000|2021-08-31 03:28:30|416.11|413.31|416.28|413.48|416.28|413.48|416.11|413.31|0
1630380520000|2021-08-31 03:28:40|416.11|413.31|416.11|413.31|416.11|413.31|416.11|413.31|0
1630380610000|2021-08-31 03:30:10|415.94|413.14|415.94|413.14|415.94|413.14|415.94|413.14|0
1630380660000|2021-08-31 03:31:00|416.11|413.31|416.11|413.31|416.11|413.31|416.11|413.31|0
1630380700000|2021-08-31 03:31:40|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1630380710000|2021-08-31 03:31:50|416.11|413.31|416.28|413.48|416.28|413.48|416.11|413.31|0
1630380740000|2021-08-31 03:32:20|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1630380750000|2021-08-31 03:32:30|416.53|413.73|416.62|413.82|416.62|413.82|416.53|413.73|0
1630380820000|2021-08-31 03:33:40|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1630380840000|2021-08-31 03:34:00|416.53|413.73|416.62|413.82|416.62|413.82|416.53|413.73|0
1630380890000|2021-08-31 03:34:50|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630380900000|2021-08-31 03:35:00|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1630380910000|2021-08-31 03:35:10|416.7|413.9|416.79|413.99|416.79|413.99|416.62|413.82|0
1630380960000|2021-08-31 03:36:00|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1630380970000|2021-08-31 03:36:10|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630381000000|2021-08-31 03:36:40|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1630381010000|2021-08-31 03:36:50|416.79|413.99|416.96|414.16|416.96|414.16|416.79|413.99|0
1630381030000|2021-08-31 03:37:10|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630381040000|2021-08-31 03:37:20|416.87|414.07|416.79|413.99|416.87|414.07|416.79|413.99|0
1630381060000|2021-08-31 03:37:40|416.62|413.82|416.79|413.99|416.79|413.99|416.62|413.82|0
1630381070000|2021-08-31 03:37:50|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1630381080000|2021-08-31 03:38:00|416.79|413.99|416.62|413.82|416.79|413.99|416.62|413.82|0
1630381130000|2021-08-31 03:38:50|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630381140000|2021-08-31 03:39:00|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1630381150000|2021-08-31 03:39:10|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1630381170000|2021-08-31 03:39:30|416.7|413.9|416.61|413.81|416.7|413.9|416.61|413.81|0
1630381190000|2021-08-31 03:39:50|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1630381200000|2021-08-31 03:40:00|416.7|413.9|416.79|413.99|416.79|413.99|416.7|413.9|0
1630381230000|2021-08-31 03:40:30|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1630381250000|2021-08-31 03:40:50|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1630381260000|2021-08-31 03:41:00|416.61|413.81|416.61|413.81|416.78|413.98|416.61|413.81|0
1630381290000|2021-08-31 03:41:30|416.53|413.73|416.61|413.81|416.61|413.81|416.53|413.73|0
1630381310000|2021-08-31 03:41:50|416.78|413.98|416.61|413.81|416.78|413.98|416.61|413.81|0
1630381320000|2021-08-31 03:42:00|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1630381330000|2021-08-31 03:42:10|416.78|413.98|416.61|413.81|416.78|413.98|416.61|413.81|0
1630381430000|2021-08-31 03:43:50|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1630381440000|2021-08-31 03:44:00|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1630381510000|2021-08-31 03:45:10|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1630381560000|2021-08-31 03:46:00|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1630381600000|2021-08-31 03:46:40|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1630381640000|2021-08-31 03:47:20|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1630381650000|2021-08-31 03:47:30|416.78|413.98|416.61|413.81|416.78|413.98|416.61|413.81|0
1630381660000|2021-08-31 03:47:40|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1630381670000|2021-08-31 03:47:50|416.69|413.89|416.61|413.81|416.69|413.89|416.61|413.81|0
1630381720000|2021-08-31 03:48:40|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1630381800000|2021-08-31 03:50:00|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1630381830000|2021-08-31 03:50:30|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1630381840000|2021-08-31 03:50:40|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1630381880000|2021-08-31 03:51:20|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1630381920000|2021-08-31 03:52:00|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1630381970000|2021-08-31 03:52:50|417.12|414.32|417.12|414.32|417.12|414.32|416.95|414.15|0
1630382000000|2021-08-31 03:53:20|417.2|414.4|417.29|414.49|417.29|414.49|417.2|414.4|0
1630382020000|2021-08-31 03:53:40|417.46|414.66|417.29|414.49|417.46|414.66|417.29|414.49|0
1630382030000|2021-08-31 03:53:50|417.46|414.66|417.63|414.83|417.63|414.83|417.46|414.66|0
1630382040000|2021-08-31 03:54:00|417.46|414.66|417.46|414.66|417.54|414.74|417.46|414.66|0
1630382050000|2021-08-31 03:54:10|417.63|414.83|417.63|414.83|417.63|414.83|417.46|414.66|0
1630382060000|2021-08-31 03:54:20|417.46|414.66|417.46|414.66|417.46|414.66|417.46|414.66|0
1630382070000|2021-08-31 03:54:30|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1630382100000|2021-08-31 03:55:00|417.8|415|417.63|414.83|417.8|415|417.63|414.83|0
1630382110000|2021-08-31 03:55:10|417.54|414.74|417.63|414.83|417.63|414.83|417.54|414.74|0
1630382170000|2021-08-31 03:56:10|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1630382180000|2021-08-31 03:56:20|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1630382190000|2021-08-31 03:56:30|417.46|414.66|417.46|414.66|417.46|414.66|417.46|414.66|0
1630382200000|2021-08-31 03:56:40|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1630382230000|2021-08-31 03:57:10|417.2|414.4|417.12|414.32|417.29|414.49|417.12|414.32|0
1630382270000|2021-08-31 03:57:50|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1630382380000|2021-08-31 03:59:40|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1630382400000|2021-08-31 04:00:00|417.29|414.49|417.12|414.32|417.29|414.49|417.12|414.32|0
1630382450000|2021-08-31 04:00:50|417.2|414.4|417.2|414.4|417.2|414.4|417.2|414.4|0
1630382460000|2021-08-31 04:01:00|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1630382470000|2021-08-31 04:01:10|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1630382550000|2021-08-31 04:02:30|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1630382610000|2021-08-31 04:03:30|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1630382620000|2021-08-31 04:03:40|416.95|414.15|416.78|413.98|416.95|414.15|416.78|413.98|0
1630382630000|2021-08-31 04:03:50|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1630382640000|2021-08-31 04:04:00|416.86|414.06|416.78|413.98|416.86|414.06|416.78|413.98|0
1630382650000|2021-08-31 04:04:10|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1630382670000|2021-08-31 04:04:30|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1630382690000|2021-08-31 04:04:50|416.95|414.15|416.95|414.15|417.03|414.23|416.95|414.15|0
1630382730000|2021-08-31 04:05:30|416.94|414.14|416.94|414.14|416.94|414.14|416.94|414.14|0
1630382740000|2021-08-31 04:05:40|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1630382760000|2021-08-31 04:06:00|416.94|414.14|416.94|414.14|416.94|414.14|416.94|414.14|0
1630382770000|2021-08-31 04:06:10|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1630382810000|2021-08-31 04:06:50|417.11|414.31|417.11|414.31|417.11|414.31|417.11|414.31|0
1630382830000|2021-08-31 04:07:10|417.2|414.4|417.29|414.49|417.29|414.49|417.2|414.4|0
1630382880000|2021-08-31 04:08:00|417.11|414.31|417.11|414.31|417.11|414.31|417.11|414.31|0
1630382960000|2021-08-31 04:09:20|417.28|414.48|417.28|414.48|417.28|414.48|417.28|414.48|0
1630382970000|2021-08-31 04:09:30|417.11|414.31|417.11|414.31|417.11|414.31|417.11|414.31|0
1630383060000|2021-08-31 04:11:00|417.28|414.48|417.28|414.48|417.28|414.48|417.28|414.48|0
1630383170000|2021-08-31 04:12:50|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630383200000|2021-08-31 04:13:20|417.54|414.74|417.62|414.82|417.62|414.82|417.54|414.74|0
1630383230000|2021-08-31 04:13:50|417.28|414.48|417.28|414.48|417.28|414.48|417.28|414.48|0
1630383240000|2021-08-31 04:14:00|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630383390000|2021-08-31 04:16:30|417.36|414.56|417.36|414.56|417.36|414.56|417.36|414.56|0
1630383400000|2021-08-31 04:16:40|417.28|414.48|417.28|414.48|417.28|414.48|417.28|414.48|0
1630383420000|2021-08-31 04:17:00|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630383440000|2021-08-31 04:17:20|417.28|414.48|417.28|414.48|417.28|414.48|417.28|414.48|0
1630383450000|2021-08-31 04:17:30|417.36|414.56|417.45|414.65|417.45|414.65|417.36|414.56|0
1630383460000|2021-08-31 04:17:40|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630383470000|2021-08-31 04:17:50|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630383510000|2021-08-31 04:18:30|417.28|414.48|417.28|414.48|417.28|414.48|417.28|414.48|0
1630383520000|2021-08-31 04:18:40|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630383560000|2021-08-31 04:19:20|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630383590000|2021-08-31 04:19:50|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1630383600000|2021-08-31 04:20:00|417.62|414.82|417.79|414.99|417.79|414.99|417.62|414.82|0
1630383610000|2021-08-31 04:20:10|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630383660000|2021-08-31 04:21:00|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1630383700000|2021-08-31 04:21:40|417.45|414.65|417.62|414.82|417.62|414.82|417.45|414.65|0
1630383780000|2021-08-31 04:23:00|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630383800000|2021-08-31 04:23:20|417.53|414.73|417.62|414.82|417.62|414.82|417.53|414.73|0
1630383830000|2021-08-31 04:23:50|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630383840000|2021-08-31 04:24:00|417.53|414.73|417.53|414.73|417.53|414.73|417.53|414.73|0
1630383850000|2021-08-31 04:24:10|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630383860000|2021-08-31 04:24:20|417.53|414.73|417.53|414.73|417.53|414.73|417.53|414.73|0
1630383870000|2021-08-31 04:24:30|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630383880000|2021-08-31 04:24:40|417.62|414.82|417.45|414.65|417.62|414.82|417.45|414.65|0
1630383890000|2021-08-31 04:24:50|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630383900000|2021-08-31 04:25:00|417.53|414.73|417.45|414.65|417.53|414.73|417.45|414.65|0
1630383920000|2021-08-31 04:25:20|417.53|414.73|417.62|414.82|417.62|414.82|417.45|414.65|0
1630383930000|2021-08-31 04:25:30|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630383980000|2021-08-31 04:26:20|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630384000000|2021-08-31 04:26:40|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1630384010000|2021-08-31 04:26:50|417.62|414.82|417.45|414.65|417.62|414.82|417.45|414.65|0
1630384020000|2021-08-31 04:27:00|417.62|414.82|417.53|414.73|417.62|414.82|417.53|414.73|0
1630384030000|2021-08-31 04:27:10|417.62|414.82|417.45|414.65|417.62|414.82|417.45|414.65|0
1630384050000|2021-08-31 04:27:30|417.53|414.73|417.62|414.82|417.62|414.82|417.53|414.73|0
1630384200000|2021-08-31 04:30:00|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1630384240000|2021-08-31 04:30:40|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630384290000|2021-08-31 04:31:30|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1630384300000|2021-08-31 04:31:40|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630384410000|2021-08-31 04:33:30|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1630384420000|2021-08-31 04:33:40|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630384430000|2021-08-31 04:33:50|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1630384480000|2021-08-31 04:34:40|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1630384500000|2021-08-31 04:35:00|417.61|414.81|417.79|414.99|417.79|414.99|417.61|414.81|0
1630384520000|2021-08-31 04:35:20|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1630384570000|2021-08-31 04:36:10|417.44|414.64|417.44|414.64|417.44|414.64|417.44|414.64|0
1630384580000|2021-08-31 04:36:20|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1630384620000|2021-08-31 04:37:00|417.44|414.64|417.44|414.64|417.44|414.64|417.44|414.64|0
1630384640000|2021-08-31 04:37:20|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1630384790000|2021-08-31 04:39:50|417.52|414.72|417.61|414.81|417.61|414.81|417.52|414.72|0
1630384810000|2021-08-31 04:40:10|417.69|414.89|417.69|414.89|417.69|414.89|417.69|414.89|0
1630384820000|2021-08-31 04:40:20|417.78|414.98|417.78|414.98|417.78|414.98|417.78|414.98|0
1630384870000|2021-08-31 04:41:10|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1630384950000|2021-08-31 04:42:30|417.78|414.98|417.78|414.98|417.78|414.98|417.78|414.98|0
1630384980000|2021-08-31 04:43:00|417.95|415.15|417.95|415.15|417.95|415.15|417.95|415.15|0
1630385000000|2021-08-31 04:43:20|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1630385010000|2021-08-31 04:43:30|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1630385020000|2021-08-31 04:43:40|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1630385040000|2021-08-31 04:44:00|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1630385060000|2021-08-31 04:44:20|418.29|415.49|418.29|415.49|418.29|415.49|418.12|415.32|0
1630385070000|2021-08-31 04:44:30|418.12|415.32|418.21|415.41|418.21|415.41|418.12|415.32|0
1630385080000|2021-08-31 04:44:40|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1630385110000|2021-08-31 04:45:10|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1630385130000|2021-08-31 04:45:30|418.12|415.32|418.29|415.49|418.29|415.49|418.12|415.32|0
1630385200000|2021-08-31 04:46:40|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1630385210000|2021-08-31 04:46:50|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1630385230000|2021-08-31 04:47:10|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1630385240000|2021-08-31 04:47:20|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1630385250000|2021-08-31 04:47:30|418.37|415.57|418.46|415.66|418.46|415.66|418.37|415.57|0
1630385280000|2021-08-31 04:48:00|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1630385290000|2021-08-31 04:48:10|418.37|415.57|418.46|415.66|418.46|415.66|418.37|415.57|0
1630385320000|2021-08-31 04:48:40|419.56|416.76|419.56|416.76|419.73|416.93|419.56|416.76|0
1630385350000|2021-08-31 04:49:10|419.73|416.93|419.73|416.93|419.73|416.93|419.73|416.93|0
1630385390000|2021-08-31 04:49:50|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1630385480000|2021-08-31 04:51:20|420.07|417.27|420.41|417.61|420.41|417.61|420.07|417.27|0
1630385500000|2021-08-31 04:51:40|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1630385520000|2021-08-31 04:52:00|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1630385540000|2021-08-31 04:52:20|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1630385550000|2021-08-31 04:52:30|420.41|417.61|420.32|417.52|420.41|417.61|420.32|417.52|0
1630385560000|2021-08-31 04:52:40|420.24|417.44|420.41|417.61|420.41|417.61|420.24|417.44|0
1630385600000|2021-08-31 04:53:20|420.58|417.78|420.75|417.95|420.75|417.95|420.58|417.78|0
1630385610000|2021-08-31 04:53:30|420.58|417.78|420.75|417.95|420.75|417.95|420.58|417.78|0
1630385620000|2021-08-31 04:53:40|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1630385640000|2021-08-31 04:54:00|420.75|417.95|420.75|417.95|420.75|417.95|420.58|417.78|0
1630385650000|2021-08-31 04:54:10|420.67|417.87|420.58|417.78|420.75|417.95|420.58|417.78|0
1630385660000|2021-08-31 04:54:20|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1630385720000|2021-08-31 04:55:20|420.93|418.13|420.93|418.13|420.93|418.13|420.93|418.13|0
1630385730000|2021-08-31 04:55:30|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1630385740000|2021-08-31 04:55:40|421.44|418.64|421.35|418.55|421.44|418.64|421.35|418.55|0
1630385750000|2021-08-31 04:55:50|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1630385760000|2021-08-31 04:56:00|421.44|418.64|421.44|418.64|421.44|418.64|421.44|418.64|0
1630385770000|2021-08-31 04:56:10|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1630385820000|2021-08-31 04:57:00|421.44|418.64|421.44|418.64|421.44|418.64|421.44|418.64|0
1630385860000|2021-08-31 04:57:40|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1630385880000|2021-08-31 04:58:00|421.35|418.55|421.44|418.64|421.44|418.64|421.35|418.55|0
1630385910000|2021-08-31 04:58:30|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1630385920000|2021-08-31 04:58:40|421.78|418.98|421.95|419.15|421.95|419.15|421.78|418.98|0
1630385930000|2021-08-31 04:58:50|422.12|419.32|422.12|419.32|422.12|419.32|421.95|419.15|0
1630385940000|2021-08-31 04:59:00|422.29|419.49|422.29|419.49|422.46|419.66|422.29|419.49|0
1630385950000|2021-08-31 04:59:10|422.46|419.66|422.46|419.66|422.46|419.66|422.46|419.66|0
1630385960000|2021-08-31 04:59:20|422.98|420.18|422.98|420.18|422.98|420.18|422.98|420.18|0
1630385970000|2021-08-31 04:59:30|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1630385990000|2021-08-31 04:59:50|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1630386000000|2021-08-31 05:00:00|422.81|420.01|422.98|420.18|423.32|420.52|422.81|420.01|0
1630386020000|2021-08-31 05:00:20|423.06|420.26|422.98|420.18|423.15|420.35|422.98|420.18|0
1630386040000|2021-08-31 05:00:40|422.81|420.01|422.98|420.18|422.98|420.18|422.81|420.01|0
1630386050000|2021-08-31 05:00:50|423.15|420.35|423.15|420.35|423.15|420.35|422.98|420.18|0
1630386060000|2021-08-31 05:01:00|423.23|420.43|423.49|420.69|423.49|420.69|423.23|420.43|0
1630386070000|2021-08-31 05:01:10|423.66|420.86|423.83|421.03|423.83|421.03|423.66|420.86|0
1630386090000|2021-08-31 05:01:30|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1630386100000|2021-08-31 05:01:40|423.83|421.03|424.18|421.38|424.18|421.38|423.83|421.03|0
1630386110000|2021-08-31 05:01:50|424.52|421.72|424.35|421.55|424.52|421.72|424.35|421.55|0
1630386120000|2021-08-31 05:02:00|424.52|421.72|424.35|421.55|424.52|421.72|424.35|421.55|0
1630386130000|2021-08-31 05:02:10|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1630386140000|2021-08-31 05:02:20|424|421.2|424|421.2|424|421.2|424|421.2|0
1630386150000|2021-08-31 05:02:30|424.18|421.38|424|421.2|424.18|421.38|424|421.2|0
1630386160000|2021-08-31 05:02:40|423.92|421.12|424|421.2|424|421.2|423.83|421.03|0
1630386170000|2021-08-31 05:02:50|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1630386180000|2021-08-31 05:03:00|423.74|420.94|423.49|420.69|423.74|420.94|423.49|420.69|0
1630386220000|2021-08-31 05:03:40|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1630386260000|2021-08-31 05:04:20|423.49|420.69|423.49|420.69|423.66|420.86|423.49|420.69|0
1630386280000|2021-08-31 05:04:40|423.32|420.52|423.15|420.35|423.32|420.52|422.97|420.17|0
1630386290000|2021-08-31 05:04:50|422.97|420.17|422.97|420.17|422.97|420.17|422.97|420.17|0
1630386300000|2021-08-31 05:05:00|423.15|420.35|423.15|420.35|423.32|420.52|423.15|420.35|0
1630386310000|2021-08-31 05:05:10|422.97|420.17|422.97|420.17|422.97|420.17|422.97|420.17|0
1630386340000|2021-08-31 05:05:40|422.8|420|422.63|419.83|422.8|420|422.63|419.83|0
1630386350000|2021-08-31 05:05:50|422.46|419.66|422.46|419.66|422.46|419.66|422.46|419.66|0
1630386360000|2021-08-31 05:06:00|422.63|419.83|422.46|419.66|422.63|419.83|422.46|419.66|0
1630386370000|2021-08-31 05:06:10|422.29|419.49|422.46|419.66|422.46|419.66|422.29|419.49|0
1630386380000|2021-08-31 05:06:20|422.63|419.83|422.8|420|422.8|420|422.63|419.83|0
1630386390000|2021-08-31 05:06:30|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1630386400000|2021-08-31 05:06:40|422.8|420|422.8|420|422.8|420|422.8|420|0
1630386430000|2021-08-31 05:07:10|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1630386460000|2021-08-31 05:07:40|422.46|419.66|422.46|419.66|422.46|419.66|422.46|419.66|0
1630386470000|2021-08-31 05:07:50|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1630386480000|2021-08-31 05:08:00|422.46|419.66|422.46|419.66|422.46|419.66|422.46|419.66|0
1630386490000|2021-08-31 05:08:10|422.29|419.49|422.29|419.49|422.46|419.66|422.29|419.49|0
1630386500000|2021-08-31 05:08:20|422.12|419.32|422.29|419.49|422.29|419.49|422.12|419.32|0
1630386530000|2021-08-31 05:08:50|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1630386540000|2021-08-31 05:09:00|422.29|419.49|422.46|419.66|422.46|419.66|422.29|419.49|0
1630386550000|2021-08-31 05:09:10|422.37|419.57|422.37|419.57|422.37|419.57|422.29|419.49|0
1630386560000|2021-08-31 05:09:20|422.46|419.66|422.63|419.83|422.63|419.83|422.46|419.66|0
1630386570000|2021-08-31 05:09:30|422.46|419.66|422.63|419.83|422.63|419.83|422.46|419.66|0
1630386580000|2021-08-31 05:09:40|422.46|419.66|422.63|419.83|422.63|419.83|422.46|419.66|0
1630386590000|2021-08-31 05:09:50|422.54|419.74|422.46|419.66|422.54|419.74|422.46|419.66|0
1630386600000|2021-08-31 05:10:00|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1630386610000|2021-08-31 05:10:10|422.8|420|422.63|419.83|422.8|420|422.63|419.83|0
1630386630000|2021-08-31 05:10:30|422.71|419.91|422.63|419.83|422.71|419.91|422.63|419.83|0
1630386640000|2021-08-31 05:10:40|422.46|419.66|422.46|419.66|422.46|419.66|422.46|419.66|0
1630386650000|2021-08-31 05:10:50|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1630386660000|2021-08-31 05:11:00|422.46|419.66|422.37|419.57|422.46|419.66|422.37|419.57|0
1630386670000|2021-08-31 05:11:10|422.46|419.66|422.37|419.57|422.46|419.66|422.37|419.57|0
1630386680000|2021-08-31 05:11:20|422.29|419.49|422.29|419.49|422.46|419.66|422.29|419.49|0
1630386690000|2021-08-31 05:11:30|422.37|419.57|422.46|419.66|422.46|419.66|422.37|419.57|0
1630386720000|2021-08-31 05:12:00|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1630386760000|2021-08-31 05:12:40|422.46|419.66|422.46|419.66|422.46|419.66|422.46|419.66|0
1630386780000|2021-08-31 05:13:00|422.54|419.74|422.46|419.66|422.63|419.83|422.46|419.66|0
1630386820000|2021-08-31 05:13:40|422.63|419.83|422.46|419.66|422.63|419.83|422.46|419.66|0
1630386870000|2021-08-31 05:14:30|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1630386880000|2021-08-31 05:14:40|422.54|419.74|422.63|419.83|422.63|419.83|422.54|419.74|0
1630386900000|2021-08-31 05:15:00|422.8|420|422.97|420.17|422.97|420.17|422.8|420|0
1630386910000|2021-08-31 05:15:10|422.8|420|422.8|420|422.8|420|422.8|420|0
1630386960000|2021-08-31 05:16:00|422.97|420.17|422.97|420.17|422.97|420.17|422.97|420.17|0
1630386970000|2021-08-31 05:16:10|422.8|420|422.8|420|422.8|420|422.8|420|0
1630387010000|2021-08-31 05:16:50|422.97|420.17|422.8|420|422.97|420.17|422.8|420|0
1630387020000|2021-08-31 05:17:00|422.97|420.17|422.97|420.17|422.97|420.17|422.97|420.17|0
1630387040000|2021-08-31 05:17:20|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1630387080000|2021-08-31 05:18:00|422.97|420.17|422.97|420.17|423.05|420.25|422.97|420.17|0
1630387090000|2021-08-31 05:18:10|423.14|420.34|423.14|420.34|423.14|420.34|422.97|420.17|0
1630387110000|2021-08-31 05:18:30|423.31|420.51|423.39|420.59|423.39|420.59|423.31|420.51|0
1630387120000|2021-08-31 05:18:40|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387130000|2021-08-31 05:18:50|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1630387150000|2021-08-31 05:19:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387160000|2021-08-31 05:19:20|423.39|420.59|423.48|420.68|423.48|420.68|423.39|420.59|0
1630387180000|2021-08-31 05:19:40|423.57|420.77|423.48|420.68|423.57|420.77|423.48|420.68|0
1630387190000|2021-08-31 05:19:50|424|421.2|424.17|421.37|424.17|421.37|424|421.2|0
1630387200000|2021-08-31 05:20:00|424|421.2|424|421.2|424|421.2|424|421.2|0
1630387210000|2021-08-31 05:20:10|423.83|421.03|424.34|421.54|424.51|421.71|423.83|421.03|0
1630387220000|2021-08-31 05:20:20|424.17|421.37|424.17|421.37|424.17|421.37|424.17|421.37|0
1630387230000|2021-08-31 05:20:30|424|421.2|424.08|421.28|424.17|421.37|424|421.2|0
1630387240000|2021-08-31 05:20:40|424|421.2|423.65|420.85|424|421.2|423.65|420.85|0
1630387250000|2021-08-31 05:20:50|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387260000|2021-08-31 05:21:00|423.65|420.85|423.48|420.68|423.65|420.85|423.48|420.68|0
1630387270000|2021-08-31 05:21:10|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630387280000|2021-08-31 05:21:20|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387310000|2021-08-31 05:21:50|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630387330000|2021-08-31 05:22:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387340000|2021-08-31 05:22:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1630387370000|2021-08-31 05:22:50|423.56|420.76|423.65|420.85|423.65|420.85|423.56|420.76|0
1630387380000|2021-08-31 05:23:00|423.82|421.02|423.65|420.85|423.82|421.02|423.65|420.85|0
1630387390000|2021-08-31 05:23:10|423.56|420.76|423.65|420.85|423.65|420.85|423.48|420.68|0
1630387440000|2021-08-31 05:24:00|423.48|420.68|423.65|420.85|423.65|420.85|423.48|420.68|0
1630387450000|2021-08-31 05:24:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387460000|2021-08-31 05:24:20|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630387470000|2021-08-31 05:24:30|423.39|420.59|423.48|420.68|423.48|420.68|423.31|420.51|0
1630387490000|2021-08-31 05:24:50|423.31|420.51|423.31|420.51|423.39|420.59|423.31|420.51|0
1630387500000|2021-08-31 05:25:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387550000|2021-08-31 05:25:50|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1630387590000|2021-08-31 05:26:30|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387620000|2021-08-31 05:27:00|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630387650000|2021-08-31 05:27:30|423.48|420.68|423.31|420.51|423.48|420.68|423.31|420.51|0
1630387660000|2021-08-31 05:27:40|423.48|420.68|423.31|420.51|423.48|420.68|423.31|420.51|0
1630387670000|2021-08-31 05:27:50|423.39|420.59|423.48|420.68|423.48|420.68|423.39|420.59|0
1630387680000|2021-08-31 05:28:00|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630387690000|2021-08-31 05:28:10|423.39|420.59|423.65|420.85|423.65|420.85|423.39|420.59|0
1630387710000|2021-08-31 05:28:30|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630387740000|2021-08-31 05:29:00|423.65|420.85|423.82|421.02|423.82|421.02|423.65|420.85|0
1630387750000|2021-08-31 05:29:10|423.73|420.93|423.82|421.02|423.82|421.02|423.73|420.93|0
1630387760000|2021-08-31 05:29:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1630387800000|2021-08-31 05:30:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387810000|2021-08-31 05:30:10|423.31|420.51|423.48|420.68|423.48|420.68|423.31|420.51|0
1630387820000|2021-08-31 05:30:20|423.39|420.59|423.31|420.51|423.39|420.59|423.31|420.51|0
1630387830000|2021-08-31 05:30:30|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1630387840000|2021-08-31 05:30:40|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630387860000|2021-08-31 05:31:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630387870000|2021-08-31 05:31:10|423.31|420.51|423.48|420.68|423.48|420.68|423.31|420.51|0
1630387910000|2021-08-31 05:31:50|423.31|420.51|423.48|420.68|423.48|420.68|423.31|420.51|0
1630387920000|2021-08-31 05:32:00|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630387930000|2021-08-31 05:32:10|423.48|420.68|423.48|420.68|423.48|420.68|423.31|420.51|0
1630387950000|2021-08-31 05:32:30|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630387990000|2021-08-31 05:33:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630388000000|2021-08-31 05:33:20|423.39|420.59|423.48|420.68|423.48|420.68|423.39|420.59|0
1630388010000|2021-08-31 05:33:30|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630388030000|2021-08-31 05:33:50|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630388040000|2021-08-31 05:34:00|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1630388100000|2021-08-31 05:35:00|423.82|421.02|423.82|421.02|423.82|421.02|423.65|420.85|0
1630388110000|2021-08-31 05:35:10|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1630388120000|2021-08-31 05:35:20|424.16|421.36|424.33|421.53|424.33|421.53|424.16|421.36|0
1630388140000|2021-08-31 05:35:40|424.16|421.36|424.33|421.53|424.33|421.53|424.16|421.36|0
1630388160000|2021-08-31 05:36:00|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1630388170000|2021-08-31 05:36:10|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1630388190000|2021-08-31 05:36:30|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630388200000|2021-08-31 05:36:40|423.65|420.85|423.82|421.02|423.82|421.02|423.65|420.85|0
1630388220000|2021-08-31 05:37:00|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1630388240000|2021-08-31 05:37:20|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1630388260000|2021-08-31 05:37:40|423.99|421.19|423.99|421.19|424.16|421.36|423.99|421.19|0
1630388280000|2021-08-31 05:38:00|424.07|421.27|424.16|421.36|424.16|421.36|424.07|421.27|0
1630388290000|2021-08-31 05:38:10|423.99|421.19|424.07|421.27|424.07|421.27|423.99|421.19|0
1630388300000|2021-08-31 05:38:20|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1630388330000|2021-08-31 05:38:50|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1630388370000|2021-08-31 05:39:30|424.33|421.53|424.16|421.36|424.33|421.53|424.16|421.36|0
1630388380000|2021-08-31 05:39:40|424.33|421.53|424.16|421.36|424.33|421.53|424.16|421.36|0
1630388390000|2021-08-31 05:39:50|424.24|421.44|424.24|421.44|424.33|421.53|424.24|421.44|0
1630388400000|2021-08-31 05:40:00|424.16|421.36|424.16|421.36|424.16|421.36|423.99|421.19|0
1630388430000|2021-08-31 05:40:30|424.33|421.53|424.33|421.53|424.33|421.53|424.16|421.36|0
1630388460000|2021-08-31 05:41:00|424.24|421.44|424.33|421.53|424.33|421.53|424.24|421.44|0
1630388490000|2021-08-31 05:41:30|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630388540000|2021-08-31 05:42:20|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1630388580000|2021-08-31 05:43:00|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630388590000|2021-08-31 05:43:10|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1630388600000|2021-08-31 05:43:20|424.24|421.44|424.16|421.36|424.24|421.44|424.16|421.36|0
1630388610000|2021-08-31 05:43:30|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1630388620000|2021-08-31 05:43:40|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630388630000|2021-08-31 05:43:50|423.64|420.84|423.82|421.02|423.82|421.02|423.64|420.84|0
1630388640000|2021-08-31 05:44:00|423.99|421.19|423.99|421.19|424.16|421.36|423.99|421.19|0
1630388690000|2021-08-31 05:44:50|423.82|421.02|423.99|421.19|423.99|421.19|423.82|421.02|0
1630388700000|2021-08-31 05:45:00|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630388710000|2021-08-31 05:45:10|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1630388730000|2021-08-31 05:45:30|423.9|421.1|423.99|421.19|423.99|421.19|423.9|421.1|0
1630388770000|2021-08-31 05:46:10|424.16|421.36|423.99|421.19|424.16|421.36|423.99|421.19|0
1630388800000|2021-08-31 05:46:40|424.16|421.36|424.07|421.27|424.16|421.36|424.07|421.27|0
1630388810000|2021-08-31 05:46:50|423.99|421.19|423.99|421.19|424.07|421.27|423.99|421.19|0
1630388820000|2021-08-31 05:47:00|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1630388830000|2021-08-31 05:47:10|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1630388850000|2021-08-31 05:47:30|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630388860000|2021-08-31 05:47:40|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630388870000|2021-08-31 05:47:50|424.33|421.53|424.41|421.61|424.41|421.61|424.33|421.53|0
1630388880000|2021-08-31 05:48:00|424.5|421.7|424.5|421.7|424.67|421.87|424.5|421.7|0
1630388890000|2021-08-31 05:48:10|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630388900000|2021-08-31 05:48:20|424.5|421.7|424.67|421.87|424.67|421.87|424.5|421.7|0
1630388910000|2021-08-31 05:48:30|424.58|421.78|424.67|421.87|424.67|421.87|424.58|421.78|0
1630388930000|2021-08-31 05:48:50|424.5|421.7|424.67|421.87|424.67|421.87|424.5|421.7|0
1630388940000|2021-08-31 05:49:00|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630388950000|2021-08-31 05:49:10|424.67|421.87|424.67|421.87|424.67|421.87|424.67|421.87|0
1630388970000|2021-08-31 05:49:30|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630389010000|2021-08-31 05:50:10|424.41|421.61|424.33|421.53|424.41|421.61|424.33|421.53|0
1630389020000|2021-08-31 05:50:20|424.16|421.36|424.16|421.36|424.24|421.44|424.16|421.36|0
1630389030000|2021-08-31 05:50:30|424.33|421.53|424.16|421.36|424.33|421.53|424.16|421.36|0
1630389060000|2021-08-31 05:51:00|424.07|421.27|424.16|421.36|424.16|421.36|424.07|421.27|0
1630389090000|2021-08-31 05:51:30|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1630389100000|2021-08-31 05:51:40|424.24|421.44|424.16|421.36|424.24|421.44|424.16|421.36|0
1630389120000|2021-08-31 05:52:00|424.24|421.44|424.33|421.53|424.33|421.53|424.16|421.36|0
1630389160000|2021-08-31 05:52:40|424.15|421.35|424.33|421.53|424.33|421.53|424.15|421.35|0
1630389170000|2021-08-31 05:52:50|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1630389180000|2021-08-31 05:53:00|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1630389190000|2021-08-31 05:53:10|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1630389200000|2021-08-31 05:53:20|424.33|421.53|424.5|421.7|424.5|421.7|424.33|421.53|0
1630389220000|2021-08-31 05:53:40|424.58|421.78|424.67|421.87|424.67|421.87|424.5|421.7|0
1630389230000|2021-08-31 05:53:50|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630389240000|2021-08-31 05:54:00|424.67|421.87|424.5|421.7|424.67|421.87|424.5|421.7|0
1630389260000|2021-08-31 05:54:20|424.67|421.87|424.58|421.78|424.67|421.87|424.58|421.78|0
1630389270000|2021-08-31 05:54:30|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630389280000|2021-08-31 05:54:40|424.67|421.87|424.67|421.87|424.67|421.87|424.58|421.78|0
1630389290000|2021-08-31 05:54:50|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630389310000|2021-08-31 05:55:10|424.33|421.53|424.5|421.7|424.5|421.7|424.33|421.53|0
1630389320000|2021-08-31 05:55:20|424.33|421.53|424.41|421.61|424.41|421.61|424.33|421.53|0
1630389330000|2021-08-31 05:55:30|424.5|421.7|424.33|421.53|424.5|421.7|424.33|421.53|0
1630389340000|2021-08-31 05:55:40|424.5|421.7|424.33|421.53|424.5|421.7|424.33|421.53|0
1630389380000|2021-08-31 05:56:20|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1630389410000|2021-08-31 05:56:50|424.15|421.35|423.98|421.18|424.15|421.35|423.98|421.18|0
1630389440000|2021-08-31 05:57:20|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1630389450000|2021-08-31 05:57:30|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1630389480000|2021-08-31 05:58:00|424.15|421.35|424.32|421.52|424.32|421.52|424.15|421.35|0
1630389500000|2021-08-31 05:58:20|424.15|421.35|424.23|421.43|424.23|421.43|424.15|421.35|0
1630389510000|2021-08-31 05:58:30|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1630389520000|2021-08-31 05:58:40|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1630389550000|2021-08-31 05:59:10|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630389570000|2021-08-31 05:59:30|424.32|421.52|424.5|421.7|424.5|421.7|424.32|421.52|0
1630389580000|2021-08-31 05:59:40|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1630389590000|2021-08-31 05:59:50|424.41|421.61|424.32|421.52|424.41|421.61|424.32|421.52|0
1630389600000|2021-08-31 06:00:00|424.5|421.7|424.15|421.35|424.5|421.7|424.15|421.35|0
1630389610000|2021-08-31 06:00:10|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1630389630000|2021-08-31 06:00:30|424.06|421.26|424.06|421.26|424.06|421.26|424.06|421.26|0
1630389640000|2021-08-31 06:00:40|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1630389650000|2021-08-31 06:00:50|424.32|421.52|424.32|421.52|424.32|421.52|424.15|421.35|0
1630389660000|2021-08-31 06:01:00|424.23|421.43|423.98|421.18|424.23|421.43|423.98|421.18|0
1630389670000|2021-08-31 06:01:10|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1630389680000|2021-08-31 06:01:20|424.06|421.26|424.15|421.35|424.15|421.35|424.06|421.26|0
1630389710000|2021-08-31 06:01:50|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1630389720000|2021-08-31 06:02:00|424.15|421.35|424.15|421.35|424.32|421.52|424.15|421.35|0
1630389730000|2021-08-31 06:02:10|424.32|421.52|424.15|421.35|424.32|421.52|424.15|421.35|0
1630389740000|2021-08-31 06:02:20|424.32|421.52|424.32|421.52|424.32|421.52|424.23|421.43|0
1630389750000|2021-08-31 06:02:30|424.15|421.35|424.15|421.35|424.15|421.35|423.98|421.18|0
1630389760000|2021-08-31 06:02:40|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1630389770000|2021-08-31 06:02:50|424.06|421.26|424.06|421.26|424.06|421.26|424.06|421.26|0
1630389780000|2021-08-31 06:03:00|424.15|421.35|424.15|421.35|424.32|421.52|424.15|421.35|0
1630389800000|2021-08-31 06:03:20|424.23|421.43|424.32|421.52|424.32|421.52|424.23|421.43|0
1630389810000|2021-08-31 06:03:30|424.4|421.6|424.84|422.04|424.84|422.04|424.4|421.6|0
1630389820000|2021-08-31 06:03:40|424.67|421.87|424.84|422.04|424.84|422.04|424.67|421.87|0
1630389840000|2021-08-31 06:04:00|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1630389860000|2021-08-31 06:04:20|425.35|422.55|425.35|422.55|425.43|422.63|425.35|422.55|0
1630389870000|2021-08-31 06:04:30|425.18|422.38|425.35|422.55|425.35|422.55|425.18|422.38|0
1630389880000|2021-08-31 06:04:40|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1630389890000|2021-08-31 06:04:50|425.7|422.9|425.78|422.98|425.78|422.98|425.7|422.9|0
1630389900000|2021-08-31 06:05:00|425.7|422.9|425.7|422.9|425.87|423.07|425.52|422.72|0
1630389910000|2021-08-31 06:05:10|425.87|423.07|425.87|423.07|425.87|423.07|425.87|423.07|0
1630389920000|2021-08-31 06:05:20|425.7|422.9|425.7|422.9|425.7|422.9|425.7|422.9|0
1630389930000|2021-08-31 06:05:30|425.52|422.72|425.7|422.9|425.87|423.07|425.52|422.72|0
1630389940000|2021-08-31 06:05:40|425.69|422.89|425.52|422.72|425.69|422.89|425.52|422.72|0
1630389950000|2021-08-31 06:05:50|425.35|422.55|425.35|422.55|425.35|422.55|425.35|422.55|0
1630389970000|2021-08-31 06:06:10|425.52|422.72|425.61|422.81|425.69|422.89|425.52|422.72|0
1630389980000|2021-08-31 06:06:20|425.69|422.89|426.04|423.24|426.04|423.24|425.69|422.89|0
1630389990000|2021-08-31 06:06:30|425.95|423.15|425.87|423.07|425.95|423.15|425.87|423.07|0
1630390000000|2021-08-31 06:06:40|425.69|422.89|425.69|422.89|425.69|422.89|425.69|422.89|0
1630390010000|2021-08-31 06:06:50|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1630390020000|2021-08-31 06:07:00|425.69|422.89|425.35|422.55|425.69|422.89|425.35|422.55|0
1630390030000|2021-08-31 06:07:10|425.18|422.38|425.35|422.55|425.35|422.55|425.18|422.38|0
1630390040000|2021-08-31 06:07:20|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1630390050000|2021-08-31 06:07:30|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1630390060000|2021-08-31 06:07:40|424.84|422.04|424.66|421.86|424.84|422.04|424.66|421.86|0
1630390070000|2021-08-31 06:07:50|424.84|422.04|424.84|422.04|424.84|422.04|424.84|422.04|0
1630390080000|2021-08-31 06:08:00|425.01|422.21|424.84|422.04|425.01|422.21|424.84|422.04|0
1630390090000|2021-08-31 06:08:10|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1630390100000|2021-08-31 06:08:20|424.66|421.86|424.49|421.69|424.66|421.86|424.49|421.69|0
1630390120000|2021-08-31 06:08:40|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1630390130000|2021-08-31 06:08:50|424.49|421.69|424.66|421.86|424.66|421.86|424.49|421.69|0
1630390140000|2021-08-31 06:09:00|424.49|421.69|424.66|421.86|424.66|421.86|424.49|421.69|0
1630390150000|2021-08-31 06:09:10|424.75|421.95|424.66|421.86|424.83|422.03|424.66|421.86|0
1630390160000|2021-08-31 06:09:20|424.83|422.03|424.83|422.03|424.83|422.03|424.66|421.86|0
1630390180000|2021-08-31 06:09:40|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1630390190000|2021-08-31 06:09:50|425.01|422.21|425.01|422.21|425.01|422.21|424.83|422.03|0
1630390200000|2021-08-31 06:10:00|425.35|422.55|425.35|422.55|425.35|422.55|425.35|422.55|0
1630390210000|2021-08-31 06:10:10|425.26|422.46|425.35|422.55|425.35|422.55|425.18|422.38|0
1630390220000|2021-08-31 06:10:20|425.26|422.46|425.18|422.38|425.26|422.46|425.18|422.38|0
1630390230000|2021-08-31 06:10:30|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1630390250000|2021-08-31 06:10:50|424.83|422.03|424.74|421.94|424.83|422.03|424.74|421.94|0
1630390260000|2021-08-31 06:11:00|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1630390270000|2021-08-31 06:11:10|424.66|421.86|425.01|422.21|425.01|422.21|424.66|421.86|0
1630390280000|2021-08-31 06:11:20|424.83|422.03|424.83|422.03|425.01|422.21|424.83|422.03|0
1630390290000|2021-08-31 06:11:30|424.74|421.94|424.83|422.03|424.83|422.03|424.74|421.94|0
1630390310000|2021-08-31 06:11:50|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1630390320000|2021-08-31 06:12:00|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1630390340000|2021-08-31 06:12:20|425|422.2|425|422.2|425|422.2|425|422.2|0
1630390370000|2021-08-31 06:12:50|424.92|422.12|425|422.2|425|422.2|424.92|422.12|0
1630390400000|2021-08-31 06:13:20|425.18|422.38|424.83|422.03|425.18|422.38|424.83|422.03|0
1630390420000|2021-08-31 06:13:40|425|422.2|425.18|422.38|425.18|422.38|425|422.2|0
1630390430000|2021-08-31 06:13:50|425.35|422.55|425.35|422.55|425.35|422.55|425.35|422.55|0
1630390440000|2021-08-31 06:14:00|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1630390450000|2021-08-31 06:14:10|425.69|422.89|425.69|422.89|425.69|422.89|425.69|422.89|0
1630390470000|2021-08-31 06:14:30|425.6|422.8|425.6|422.8|425.6|422.8|425.6|422.8|0
1630390480000|2021-08-31 06:14:40|425.52|422.72|425.69|422.89|425.86|423.06|425.52|422.72|0
1630390490000|2021-08-31 06:14:50|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1630390500000|2021-08-31 06:15:00|425.69|422.89|425.86|423.06|425.86|423.06|425.69|422.89|0
1630390510000|2021-08-31 06:15:10|425.95|423.15|425.52|422.72|425.95|423.15|425.52|422.72|0
1630390530000|2021-08-31 06:15:30|425.6|422.8|425.52|422.72|425.6|422.8|425.52|422.72|0
1630390540000|2021-08-31 06:15:40|425.35|422.55|425.35|422.55|425.35|422.55|425.35|422.55|0
1630390560000|2021-08-31 06:16:00|425.18|422.38|425.52|422.72|425.52|422.72|425.18|422.38|0
1630390570000|2021-08-31 06:16:10|425.69|422.89|425.69|422.89|425.69|422.89|425.52|422.72|0
1630390580000|2021-08-31 06:16:20|425.52|422.72|425.69|422.89|425.69|422.89|425.52|422.72|0
1630390590000|2021-08-31 06:16:30|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1630390600000|2021-08-31 06:16:40|425.43|422.63|425.52|422.72|425.52|422.72|425.43|422.63|0
1630390610000|2021-08-31 06:16:50|425.69|422.89|425.52|422.72|425.69|422.89|425.52|422.72|0
1630390620000|2021-08-31 06:17:00|425.69|422.89|425.86|423.06|425.86|423.06|425.69|422.89|0
1630390630000|2021-08-31 06:17:10|425.69|422.89|425.77|422.97|425.77|422.97|425.69|422.89|0
1630390640000|2021-08-31 06:17:20|425.86|423.06|425.6|422.8|425.86|423.06|425.6|422.8|0
1630390650000|2021-08-31 06:17:30|425.52|422.72|425.35|422.55|425.52|422.72|425.35|422.55|0
1630390660000|2021-08-31 06:17:40|425.43|422.63|425.69|422.89|425.69|422.89|425.43|422.63|0
1630390670000|2021-08-31 06:17:50|425.6|422.8|425.69|422.89|425.69|422.89|425.52|422.72|0
1630390680000|2021-08-31 06:18:00|425.6|422.8|425.69|422.89|425.69|422.89|425.52|422.72|0
1630390700000|2021-08-31 06:18:20|425.86|423.06|425.69|422.89|425.86|423.06|425.69|422.89|0
1630390730000|2021-08-31 06:18:50|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1630390740000|2021-08-31 06:19:00|425.69|422.89|425.69|422.89|425.69|422.89|425.69|422.89|0
1630390760000|2021-08-31 06:19:20|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1630390770000|2021-08-31 06:19:30|425.35|422.55|425.52|422.72|425.52|422.72|425.35|422.55|0
1630390780000|2021-08-31 06:19:40|425.35|422.55|425.35|422.55|425.35|422.55|425.35|422.55|0
1630390790000|2021-08-31 06:19:50|425.52|422.72|425.35|422.55|425.52|422.72|425.35|422.55|0
1630390800000|2021-08-31 06:20:00|425.52|422.72|425.69|422.89|425.69|422.89|425.52|422.72|0
1630390820000|2021-08-31 06:20:20|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1630390830000|2021-08-31 06:20:30|425.77|422.97|425.86|423.06|425.86|423.06|425.77|422.97|0
1630390850000|2021-08-31 06:20:50|425.69|422.89|425.69|422.89|425.69|422.89|425.69|422.89|0
1630390870000|2021-08-31 06:21:10|425.86|423.06|425.69|422.89|425.86|423.06|425.52|422.72|0
1630390880000|2021-08-31 06:21:20|425.52|422.72|425.69|422.89|425.69|422.89|425.52|422.72|0
1630390900000|2021-08-31 06:21:40|425.86|423.06|425.69|422.89|425.86|423.06|425.69|422.89|0
1630390910000|2021-08-31 06:21:50|425.52|422.72|425.69|422.89|425.69|422.89|425.52|422.72|0
1630390920000|2021-08-31 06:22:00|425.6|422.8|425.69|422.89|425.69|422.89|425.6|422.8|0
1630390930000|2021-08-31 06:22:10|425.52|422.72|425.69|422.89|425.69|422.89|425.52|422.72|0
1630390940000|2021-08-31 06:22:20|425.52|422.72|425.69|422.89|425.69|422.89|425.52|422.72|0
1630390970000|2021-08-31 06:22:50|425.6|422.8|425.6|422.8|425.6|422.8|425.6|422.8|0
1630390980000|2021-08-31 06:23:00|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1630390990000|2021-08-31 06:23:10|425.43|422.63|425.52|422.72|425.52|422.72|425.34|422.54|0
1630391020000|2021-08-31 06:23:40|425.69|422.89|425.69|422.89|425.69|422.89|425.69|422.89|0
1630391060000|2021-08-31 06:24:20|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1630391080000|2021-08-31 06:24:40|425.34|422.54|425.52|422.72|425.52|422.72|425.34|422.54|0
1630391090000|2021-08-31 06:24:50|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1630391100000|2021-08-31 06:25:00|425.34|422.54|425.34|422.54|425.51|422.71|425.34|422.54|0
1630391110000|2021-08-31 06:25:10|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1630391120000|2021-08-31 06:25:20|425.6|422.8|425.6|422.8|425.6|422.8|425.6|422.8|0
1630391130000|2021-08-31 06:25:30|425.69|422.89|425.69|422.89|425.69|422.89|425.69|422.89|0
1630391140000|2021-08-31 06:25:40|425.86|423.06|425.69|422.89|425.86|423.06|425.69|422.89|0
1630391150000|2021-08-31 06:25:50|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1630391160000|2021-08-31 06:26:00|425.6|422.8|425.69|422.89|425.69|422.89|425.51|422.71|0
1630391170000|2021-08-31 06:26:10|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1630391180000|2021-08-31 06:26:20|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1630391210000|2021-08-31 06:26:50|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1630391220000|2021-08-31 06:27:00|425.34|422.54|425.17|422.37|425.34|422.54|425.17|422.37|0
1630391230000|2021-08-31 06:27:10|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1630391240000|2021-08-31 06:27:20|425.17|422.37|425.34|422.54|425.34|422.54|425.17|422.37|0
1630391270000|2021-08-31 06:27:50|425.25|422.45|425.25|422.45|425.25|422.45|425.25|422.45|0
1630391280000|2021-08-31 06:28:00|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1630391320000|2021-08-31 06:28:40|425.51|422.71|425.34|422.54|425.51|422.71|425.34|422.54|0
1630391330000|2021-08-31 06:28:50|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1630391340000|2021-08-31 06:29:00|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1630391380000|2021-08-31 06:29:40|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1630391390000|2021-08-31 06:29:50|425.25|422.45|425.34|422.54|425.34|422.54|425.25|422.45|0
1630391400000|2021-08-31 06:30:00|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1630391410000|2021-08-31 06:30:10|425.42|422.62|425.51|422.71|425.51|422.71|425.42|422.62|0
1630391420000|2021-08-31 06:30:20|425.42|422.62|425.51|422.71|425.51|422.71|425.34|422.54|0
1630391430000|2021-08-31 06:30:30|425.34|422.54|425.51|422.71|425.51|422.71|425.34|422.54|0
1630391460000|2021-08-31 06:31:00|425.68|422.88|425.68|422.88|425.86|423.06|425.68|422.88|0
1630391470000|2021-08-31 06:31:10|425.77|422.97|425.68|422.88|425.77|422.97|425.68|422.88|0
1630391500000|2021-08-31 06:31:40|425.86|423.06|425.94|423.14|426.03|423.23|425.86|423.06|0
1630391510000|2021-08-31 06:31:50|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1630391530000|2021-08-31 06:32:10|425.77|422.97|425.86|423.06|425.86|423.06|425.77|422.97|0
1630391550000|2021-08-31 06:32:30|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1630391560000|2021-08-31 06:32:40|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1630391570000|2021-08-31 06:32:50|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1630391590000|2021-08-31 06:33:10|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1630391600000|2021-08-31 06:33:20|425.42|422.62|425.34|422.54|425.42|422.62|425.34|422.54|0
1630391610000|2021-08-31 06:33:30|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1630391620000|2021-08-31 06:33:40|425.59|422.79|425.59|422.79|425.59|422.79|425.59|422.79|0
1630391630000|2021-08-31 06:33:50|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1630391670000|2021-08-31 06:34:30|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1630391700000|2021-08-31 06:35:00|425.17|422.37|425.34|422.54|425.34|422.54|425.17|422.37|0
1630391720000|2021-08-31 06:35:20|425.25|422.45|425.17|422.37|425.25|422.45|425.17|422.37|0
1630391740000|2021-08-31 06:35:40|425|422.2|425.17|422.37|425.17|422.37|425|422.2|0
1630391750000|2021-08-31 06:35:50|425|422.2|424.99|422.19|425|422.2|424.99|422.19|0
1630391760000|2021-08-31 06:36:00|424.82|422.02|424.82|422.02|424.82|422.02|424.82|422.02|0
1630391770000|2021-08-31 06:36:10|424.99|422.19|424.99|422.19|424.99|422.19|424.99|422.19|0
1630391800000|2021-08-31 06:36:40|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1630391810000|2021-08-31 06:36:50|424.99|422.19|424.99|422.19|424.99|422.19|424.82|422.02|0
1630391830000|2021-08-31 06:37:10|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1630391840000|2021-08-31 06:37:20|425.34|422.54|425.25|422.45|425.34|422.54|425.25|422.45|0
1630391850000|2021-08-31 06:37:30|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1630391880000|2021-08-31 06:38:00|425.25|422.45|425.34|422.54|425.34|422.54|425.25|422.45|0
1630391900000|2021-08-31 06:38:20|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1630391910000|2021-08-31 06:38:30|424.99|422.19|424.99|422.19|424.99|422.19|424.99|422.19|0
1630391920000|2021-08-31 06:38:40|425.08|422.28|424.99|422.19|425.08|422.28|424.99|422.19|0
1630391940000|2021-08-31 06:39:00|425.17|422.37|424.99|422.19|425.17|422.37|424.99|422.19|0
1630391950000|2021-08-31 06:39:10|425.17|422.37|424.99|422.19|425.17|422.37|424.99|422.19|0
1630392040000|2021-08-31 06:40:40|424.82|422.02|424.82|422.02|424.82|422.02|424.82|422.02|0
1630392050000|2021-08-31 06:40:50|424.99|422.19|424.99|422.19|424.99|422.19|424.82|422.02|0
1630392060000|2021-08-31 06:41:00|424.82|422.02|424.82|422.02|424.82|422.02|424.82|422.02|0
1630392070000|2021-08-31 06:41:10|424.99|422.19|424.99|422.19|424.99|422.19|424.9|422.1|0
1630392080000|2021-08-31 06:41:20|424.82|422.02|424.82|422.02|424.82|422.02|424.82|422.02|0
1630392130000|2021-08-31 06:42:10|424.73|421.93|424.65|421.85|424.73|421.93|424.65|421.85|0
1630392140000|2021-08-31 06:42:20|424.82|422.02|424.65|421.85|424.82|422.02|424.65|421.85|0
1630392150000|2021-08-31 06:42:30|424.82|422.02|424.65|421.85|424.82|422.02|424.65|421.85|0
1630392180000|2021-08-31 06:43:00|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1630392190000|2021-08-31 06:43:10|424.48|421.68|424.31|421.51|424.48|421.68|424.31|421.51|0
1630392210000|2021-08-31 06:43:30|424.48|421.68|424.48|421.68|424.48|421.68|424.31|421.51|0
1630392220000|2021-08-31 06:43:40|424.39|421.59|424.3|421.5|424.39|421.59|424.3|421.5|0
1630392250000|2021-08-31 06:44:10|424.13|421.33|424.3|421.5|424.3|421.5|424.13|421.33|0
1630392270000|2021-08-31 06:44:30|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1630392310000|2021-08-31 06:45:10|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630392340000|2021-08-31 06:45:40|424.48|421.68|424.39|421.59|424.48|421.68|424.39|421.59|0
1630392350000|2021-08-31 06:45:50|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1630392360000|2021-08-31 06:46:00|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630392370000|2021-08-31 06:46:10|424.21|421.41|424.13|421.33|424.21|421.41|424.13|421.33|0
1630392380000|2021-08-31 06:46:20|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630392400000|2021-08-31 06:46:40|424.21|421.41|424.13|421.33|424.21|421.41|424.13|421.33|0
1630392410000|2021-08-31 06:46:50|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630392420000|2021-08-31 06:47:00|424.13|421.33|424.13|421.33|424.3|421.5|424.13|421.33|0
1630392450000|2021-08-31 06:47:30|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630392470000|2021-08-31 06:47:50|424.21|421.41|424.21|421.41|424.21|421.41|424.13|421.33|0
1630392480000|2021-08-31 06:48:00|424.3|421.5|424.13|421.33|424.3|421.5|424.13|421.33|0
1630392500000|2021-08-31 06:48:20|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630392560000|2021-08-31 06:49:20|424.47|421.67|424.38|421.58|424.47|421.67|424.38|421.58|0
1630392570000|2021-08-31 06:49:30|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630392610000|2021-08-31 06:50:10|424.47|421.67|424.65|421.85|424.65|421.85|424.47|421.67|0
1630392630000|2021-08-31 06:50:30|424.82|422.02|424.73|421.93|424.82|422.02|424.73|421.93|0
1630392640000|2021-08-31 06:50:40|424.82|422.02|424.73|421.93|424.82|422.02|424.73|421.93|0
1630392650000|2021-08-31 06:50:50|424.82|422.02|424.65|421.85|424.82|422.02|424.65|421.85|0
1630392680000|2021-08-31 06:51:20|424.82|422.02|424.82|422.02|424.82|422.02|424.82|422.02|0
1630392700000|2021-08-31 06:51:40|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1630392760000|2021-08-31 06:52:40|424.82|422.02|424.82|422.02|424.82|422.02|424.64|421.84|0
1630392800000|2021-08-31 06:53:20|424.64|421.84|424.47|421.67|424.64|421.84|424.47|421.67|0
1630392830000|2021-08-31 06:53:50|424.3|421.5|424.13|421.33|424.3|421.5|424.13|421.33|0
1630392840000|2021-08-31 06:54:00|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630392890000|2021-08-31 06:54:50|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1630392940000|2021-08-31 06:55:40|424.3|421.5|424.47|421.67|424.47|421.67|424.3|421.5|0
1630392950000|2021-08-31 06:55:50|424.3|421.5|424.47|421.67|424.47|421.67|424.3|421.5|0
1630392960000|2021-08-31 06:56:00|424.38|421.58|424.55|421.75|424.55|421.75|424.38|421.58|0
1630392970000|2021-08-31 06:56:10|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630393000000|2021-08-31 06:56:40|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1630393020000|2021-08-31 06:57:00|424.21|421.41|424.3|421.5|424.3|421.5|424.21|421.41|0
1630393050000|2021-08-31 06:57:30|424.21|421.41|424.3|421.5|424.3|421.5|424.21|421.41|0
1630393060000|2021-08-31 06:57:40|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1630393070000|2021-08-31 06:57:50|424.21|421.41|424.3|421.5|424.3|421.5|424.21|421.41|0
1630393080000|2021-08-31 06:58:00|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1630393120000|2021-08-31 06:58:40|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630393140000|2021-08-31 06:59:00|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1630393150000|2021-08-31 06:59:10|424.38|421.58|424.47|421.67|424.47|421.67|424.38|421.58|0
1630393160000|2021-08-31 06:59:20|424.38|421.58|424.3|421.5|424.38|421.58|424.3|421.5|0
1630393200000|2021-08-31 07:00:00|423.95|421.15|424.3|421.5|424.3|421.5|423.95|421.15|0
1630393210000|2021-08-31 07:00:10|424.47|421.67|423.95|421.15|424.47|421.67|423.95|421.15|0
1630393220000|2021-08-31 07:00:20|423.78|420.98|423.78|420.98|423.87|421.07|423.78|420.98|0
1630393230000|2021-08-31 07:00:30|423.27|420.47|423.44|420.64|423.44|420.64|423.1|420.3|0
1630393240000|2021-08-31 07:00:40|423.27|420.47|423.52|420.72|423.52|420.72|423.27|420.47|0
1630393250000|2021-08-31 07:00:50|423.27|420.47|423.78|420.98|423.78|420.98|423.27|420.47|0
1630393260000|2021-08-31 07:01:00|423.61|420.81|423.61|420.81|423.78|420.98|423.44|420.64|0
1630393270000|2021-08-31 07:01:10|423.78|420.98|423.52|420.72|423.78|420.98|423.52|420.72|0
1630393280000|2021-08-31 07:01:20|423.78|420.98|423.95|421.15|423.95|421.15|423.78|420.98|0
1630393290000|2021-08-31 07:01:30|423.78|420.98|423.95|421.15|423.95|421.15|423.61|420.81|0
1630393310000|2021-08-31 07:01:50|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1630393320000|2021-08-31 07:02:00|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1630393330000|2021-08-31 07:02:10|424.13|421.33|423.78|420.98|424.13|421.33|423.78|420.98|0
1630393340000|2021-08-31 07:02:20|423.86|421.06|423.78|420.98|423.86|421.06|423.78|420.98|0
1630393350000|2021-08-31 07:02:30|423.61|420.81|423.78|420.98|423.78|420.98|423.61|420.81|0
1630393360000|2021-08-31 07:02:40|423.95|421.15|423.95|421.15|424.13|421.33|423.95|421.15|0
1630393370000|2021-08-31 07:02:50|424.04|421.24|423.95|421.15|424.04|421.24|423.95|421.15|0
1630393380000|2021-08-31 07:03:00|424.04|421.24|424.13|421.33|424.13|421.33|423.95|421.15|0
1630393390000|2021-08-31 07:03:10|423.95|421.15|424.13|421.33|424.13|421.33|423.95|421.15|0
1630393400000|2021-08-31 07:03:20|423.95|421.15|424.13|421.33|424.13|421.33|423.95|421.15|0
1630393410000|2021-08-31 07:03:30|423.95|421.15|423.95|421.15|424.12|421.32|423.95|421.15|0
1630393420000|2021-08-31 07:03:40|423.78|420.98|423.61|420.81|423.78|420.98|423.61|420.81|0
1630393430000|2021-08-31 07:03:50|423.69|420.89|423.78|420.98|423.78|420.98|423.69|420.89|0
1630393440000|2021-08-31 07:04:00|424.04|421.24|423.78|420.98|424.12|421.32|423.78|420.98|0
1630393450000|2021-08-31 07:04:10|423.86|421.06|423.78|420.98|423.86|421.06|423.78|420.98|0
1630393460000|2021-08-31 07:04:20|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1630393470000|2021-08-31 07:04:30|423.69|420.89|423.78|420.98|423.78|420.98|423.69|420.89|0
1630393480000|2021-08-31 07:04:40|423.95|421.15|424.12|421.32|424.12|421.32|423.95|421.15|0
1630393490000|2021-08-31 07:04:50|423.95|421.15|424.12|421.32|424.12|421.32|423.95|421.15|0
1630393500000|2021-08-31 07:05:00|424.1|421.7|424.1|421.7|424.1|421.7|423.92|421.52|0
1630393510000|2021-08-31 07:05:10|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1630393530000|2021-08-31 07:05:30|423.92|421.52|423.92|421.52|423.92|421.52|423.92|421.52|0
1630393540000|2021-08-31 07:05:40|424.1|421.7|423.92|421.52|424.1|421.7|423.92|421.52|0
1630393550000|2021-08-31 07:05:50|424.01|421.61|424.1|421.7|424.1|421.7|424.01|421.61|0
1630393560000|2021-08-31 07:06:00|423.92|421.52|424.18|421.78|424.27|421.87|423.92|421.52|0
1630393570000|2021-08-31 07:06:10|424.1|421.7|423.75|421.35|424.1|421.7|423.75|421.35|0
1630393580000|2021-08-31 07:06:20|423.58|421.18|423.58|421.18|423.58|421.18|423.58|421.18|0
1630393590000|2021-08-31 07:06:30|423.75|421.35|423.75|421.35|423.75|421.35|423.58|421.18|0
1630393600000|2021-08-31 07:06:40|423.58|421.18|423.58|421.18|423.58|421.18|423.58|421.18|0
1630393610000|2021-08-31 07:06:50|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1630393620000|2021-08-31 07:07:00|423.49|421.09|423.58|421.18|423.58|421.18|423.49|421.09|0
1630393630000|2021-08-31 07:07:10|423.41|421.01|423.24|420.84|423.41|421.01|423.24|420.84|0
1630393640000|2021-08-31 07:07:20|423.41|421.01|423.24|420.84|423.41|421.01|423.24|420.84|0
1630393650000|2021-08-31 07:07:30|423.15|420.75|423.32|420.92|423.32|420.92|423.15|420.75|0
1630393660000|2021-08-31 07:07:40|423.41|421.01|423.58|421.18|423.58|421.18|423.41|421.01|0
1630393670000|2021-08-31 07:07:50|423.75|421.35|423.75|421.35|423.75|421.35|423.58|421.18|0
1630393680000|2021-08-31 07:08:00|423.58|421.18|423.92|421.52|423.92|421.52|423.58|421.18|0
1630393690000|2021-08-31 07:08:10|423.75|421.35|423.92|421.52|423.92|421.52|423.75|421.35|0
1630393700000|2021-08-31 07:08:20|424.01|421.61|424.09|421.69|424.09|421.69|423.92|421.52|0
1630393710000|2021-08-31 07:08:30|423.92|421.52|423.92|421.52|423.92|421.52|423.92|421.52|0
1630393720000|2021-08-31 07:08:40|424.01|421.61|424.01|421.61|424.01|421.61|424.01|421.61|0
1630393730000|2021-08-31 07:08:50|424.09|421.69|424.09|421.69|424.09|421.69|424.01|421.61|0
1630393740000|2021-08-31 07:09:00|423.92|421.52|424.09|421.69|424.09|421.69|423.92|421.52|0
1630393750000|2021-08-31 07:09:10|424.27|421.87|424.09|421.69|424.27|421.87|424.09|421.69|0
1630393760000|2021-08-31 07:09:20|424.27|421.87|424.09|421.69|424.27|421.87|424.09|421.69|0
1630393790000|2021-08-31 07:09:50|424.18|421.78|424.27|421.87|424.27|421.87|424.18|421.78|0
1630393810000|2021-08-31 07:10:10|424.09|421.69|424.09|421.69|424.09|421.69|424.09|421.69|0
1630393820000|2021-08-31 07:10:20|423.92|421.52|424.09|421.69|424.09|421.69|423.92|421.52|0
1630393830000|2021-08-31 07:10:30|423.92|421.52|424.09|421.69|424.09|421.69|423.92|421.52|0
1630393850000|2021-08-31 07:10:50|423.92|421.52|423.92|421.52|423.92|421.52|423.92|421.52|0
1630393860000|2021-08-31 07:11:00|423.75|421.35|423.66|421.26|423.75|421.35|423.66|421.26|0
1630393870000|2021-08-31 07:11:10|423.75|421.35|423.92|421.52|423.92|421.52|423.75|421.35|0
1630393890000|2021-08-31 07:11:30|424|421.6|423.92|421.52|424.09|421.69|423.92|421.52|0
1630393900000|2021-08-31 07:11:40|423.75|421.35|423.92|421.52|423.92|421.52|423.75|421.35|0
1630393910000|2021-08-31 07:11:50|424|421.6|424.09|421.69|424.09|421.69|424|421.6|0
1630393920000|2021-08-31 07:12:00|423.92|421.52|423.92|421.52|423.92|421.52|423.75|421.35|0
1630393930000|2021-08-31 07:12:10|424.09|421.69|423.75|421.35|424.09|421.69|423.75|421.35|0
1630393950000|2021-08-31 07:12:30|423.66|421.26|423.66|421.26|423.75|421.35|423.66|421.26|0
1630393960000|2021-08-31 07:12:40|423.58|421.18|423.75|421.35|423.75|421.35|423.58|421.18|0
1630393980000|2021-08-31 07:13:00|423.58|421.18|423.58|421.18|423.58|421.18|423.41|421.01|0
1630393990000|2021-08-31 07:13:10|423.49|421.09|423.58|421.18|423.58|421.18|423.49|421.09|0
1630394000000|2021-08-31 07:13:20|423.41|421.01|423.58|421.18|423.58|421.18|423.41|421.01|0
1630394020000|2021-08-31 07:13:40|423.41|421.01|423.58|421.18|423.58|421.18|423.41|421.01|0
1630394030000|2021-08-31 07:13:50|423.75|421.35|423.58|421.18|423.75|421.35|423.58|421.18|0
1630394040000|2021-08-31 07:14:00|423.49|421.09|423.41|421.01|423.49|421.09|423.41|421.01|0
1630394050000|2021-08-31 07:14:10|423.49|421.09|423.58|421.18|423.58|421.18|423.49|421.09|0
1630394070000|2021-08-31 07:14:30|423.49|421.09|423.58|421.18|423.58|421.18|423.41|421.01|0
1630394080000|2021-08-31 07:14:40|423.41|421.01|423.41|421.01|423.49|421.09|423.41|421.01|0
1630394090000|2021-08-31 07:14:50|423.58|421.18|423.75|421.35|423.75|421.35|423.58|421.18|0
1630394110000|2021-08-31 07:15:10|423.58|421.18|423.41|421.01|423.58|421.18|423.41|421.01|0
1630394120000|2021-08-31 07:15:20|423.23|420.83|423.41|421.01|423.41|421.01|423.23|420.83|0
1630394130000|2021-08-31 07:15:30|423.49|421.09|423.41|421.01|423.49|421.09|423.41|421.01|0
1630394140000|2021-08-31 07:15:40|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1630394150000|2021-08-31 07:15:50|423.41|421.01|423.41|421.01|423.41|421.01|423.41|421.01|0
1630394170000|2021-08-31 07:16:10|423.49|421.09|423.4|421|423.49|421.09|423.4|421|0
1630394180000|2021-08-31 07:16:20|423.58|421.18|423.58|421.18|423.58|421.18|423.58|421.18|0
1630394200000|2021-08-31 07:16:40|423.4|421|423.4|421|423.4|421|423.4|421|0
1630394210000|2021-08-31 07:16:50|423.58|421.18|423.4|421|423.58|421.18|423.4|421|0
1630394220000|2021-08-31 07:17:00|423.58|421.18|423.58|421.18|423.58|421.18|423.58|421.18|0
1630394240000|2021-08-31 07:17:20|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1630394250000|2021-08-31 07:17:30|423.58|421.18|423.75|421.35|423.75|421.35|423.58|421.18|0
1630394280000|2021-08-31 07:18:00|423.92|421.52|423.92|421.52|423.92|421.52|423.92|421.52|0
1630394290000|2021-08-31 07:18:10|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1630394300000|2021-08-31 07:18:20|423.58|421.18|423.58|421.18|423.58|421.18|423.58|421.18|0
1630394310000|2021-08-31 07:18:30|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1630394320000|2021-08-31 07:18:40|423.4|421|423.4|421|423.4|421|423.4|421|0
1630394330000|2021-08-31 07:18:50|423.58|421.18|423.58|421.18|423.58|421.18|423.49|421.09|0
1630394340000|2021-08-31 07:19:00|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1630394350000|2021-08-31 07:19:10|423.58|421.18|423.58|421.18|423.58|421.18|423.58|421.18|0
1630394380000|2021-08-31 07:19:40|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1630394390000|2021-08-31 07:19:50|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1630394400000|2021-08-31 07:20:00|423.66|421.26|423.49|421.09|423.66|421.26|423.49|421.09|0
1630394410000|2021-08-31 07:20:10|423.23|420.83|423.23|420.83|423.23|420.83|423.14|420.74|0
1630394420000|2021-08-31 07:20:20|423.4|421|423.23|420.83|423.4|421|423.23|420.83|0
1630394440000|2021-08-31 07:20:40|423.06|420.66|423.23|420.83|423.23|420.83|423.06|420.66|0
1630394450000|2021-08-31 07:20:50|423.06|420.66|423.06|420.66|423.06|420.66|423.06|420.66|0
1630394460000|2021-08-31 07:21:00|423.14|420.74|423.23|420.83|423.23|420.83|423.14|420.74|0
1630394470000|2021-08-31 07:21:10|423.06|420.66|423.23|420.83|423.23|420.83|423.06|420.66|0
1630394480000|2021-08-31 07:21:20|423.4|421|423.4|421|423.4|421|423.4|421|0
1630394500000|2021-08-31 07:21:40|423.31|420.91|423.4|421|423.4|421|423.23|420.83|0
1630394510000|2021-08-31 07:21:50|423.31|420.91|423.23|420.83|423.31|420.91|423.23|420.83|0
1630394520000|2021-08-31 07:22:00|423.4|421|423.4|421|423.48|421.08|423.4|421|0
1630394530000|2021-08-31 07:22:10|423.57|421.17|423.57|421.17|423.66|421.26|423.57|421.17|0
1630394540000|2021-08-31 07:22:20|423.66|421.26|423.57|421.17|423.66|421.26|423.57|421.17|0
1630394560000|2021-08-31 07:22:40|423.4|421|423.4|421|423.4|421|423.4|421|0
1630394570000|2021-08-31 07:22:50|423.23|420.83|423.31|420.91|423.31|420.91|423.23|420.83|0
1630394580000|2021-08-31 07:23:00|423.23|420.83|423.23|420.83|423.31|420.91|423.23|420.83|0
1630394590000|2021-08-31 07:23:10|423.31|420.91|423.4|421|423.4|421|423.31|420.91|0
1630394610000|2021-08-31 07:23:30|423.57|421.17|423.66|421.26|423.66|421.26|423.57|421.17|0
1630394620000|2021-08-31 07:23:40|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1630394630000|2021-08-31 07:23:50|423.74|421.34|423.23|420.83|423.74|421.34|423.23|420.83|0
1630394640000|2021-08-31 07:24:00|423.4|421|423.23|420.83|423.4|421|423.23|420.83|0
1630394650000|2021-08-31 07:24:10|423.06|420.66|423.14|420.74|423.14|420.74|423.06|420.66|0
1630394660000|2021-08-31 07:24:20|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1630394680000|2021-08-31 07:24:40|423.14|420.74|423.23|420.83|423.23|420.83|423.14|420.74|0
1630394700000|2021-08-31 07:25:00|422.8|420.4|422.89|420.49|422.89|420.49|422.8|420.4|0
1630394710000|2021-08-31 07:25:10|423.06|420.66|423.06|420.66|423.06|420.66|422.89|420.49|0
1630394720000|2021-08-31 07:25:20|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1630394740000|2021-08-31 07:25:40|423.4|421|423.4|421|423.4|421|423.23|420.83|0
1630394750000|2021-08-31 07:25:50|423.23|420.83|423.23|420.83|423.31|420.91|423.23|420.83|0
1630394760000|2021-08-31 07:26:00|423.06|420.66|423.06|420.66|423.14|420.74|423.06|420.66|0
1630394770000|2021-08-31 07:26:10|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1630394780000|2021-08-31 07:26:20|423.06|420.66|422.97|420.57|423.06|420.66|422.97|420.57|0
1630394790000|2021-08-31 07:26:30|422.89|420.49|422.97|420.57|423.06|420.66|422.89|420.49|0
1630394800000|2021-08-31 07:26:40|423.06|420.66|423.06|420.66|423.06|420.66|422.89|420.49|0
1630394810000|2021-08-31 07:26:50|422.89|420.49|423.06|420.66|423.06|420.66|422.89|420.49|0
1630394820000|2021-08-31 07:27:00|422.89|420.49|423.06|420.66|423.06|420.66|422.89|420.49|0
1630394840000|2021-08-31 07:27:20|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1630394850000|2021-08-31 07:27:30|423.14|420.74|423.23|420.83|423.23|420.83|423.14|420.74|0
1630394860000|2021-08-31 07:27:40|423.06|420.66|423.06|420.66|423.06|420.66|423.06|420.66|0
1630394870000|2021-08-31 07:27:50|423.14|420.74|423.23|420.83|423.23|420.83|423.14|420.74|0
1630394920000|2021-08-31 07:28:40|423.4|421|423.23|420.83|423.4|421|423.23|420.83|0
1630394940000|2021-08-31 07:29:00|423.06|420.66|423.4|421|423.4|421|423.06|420.66|0
1630394950000|2021-08-31 07:29:10|423.57|421.17|423.57|421.17|423.57|421.17|423.4|421|0
1630394960000|2021-08-31 07:29:20|423.74|421.34|423.74|421.34|423.74|421.34|423.57|421.17|0
1630394970000|2021-08-31 07:29:30|423.65|421.25|423.65|421.25|423.74|421.34|423.57|421.17|0
1630394980000|2021-08-31 07:29:40|423.57|421.17|423.57|421.17|423.74|421.34|423.57|421.17|0
1630394990000|2021-08-31 07:29:50|423.65|421.25|423.57|421.17|423.65|421.25|423.57|421.17|0
1630395030000|2021-08-31 07:30:30|423.48|421.08|423.4|421|423.48|421.08|423.4|421|0
1630395040000|2021-08-31 07:30:40|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1630395050000|2021-08-31 07:30:50|423.06|420.66|423.23|420.83|423.23|420.83|423.06|420.66|0
1630395060000|2021-08-31 07:31:00|423.4|421|423.23|420.83|423.4|421|423.23|420.83|0
1630395070000|2021-08-31 07:31:10|423.4|421|423.4|421|423.4|421|423.4|421|0
1630395080000|2021-08-31 07:31:20|423.23|420.83|423.4|421|423.4|421|423.23|420.83|0
1630395090000|2021-08-31 07:31:30|423.31|420.91|423.23|420.83|423.31|420.91|423.23|420.83|0
1630395100000|2021-08-31 07:31:40|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1630395110000|2021-08-31 07:31:50|422.97|420.57|423.06|420.66|423.06|420.66|422.97|420.57|0
1630395120000|2021-08-31 07:32:00|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1630395140000|2021-08-31 07:32:20|422.71|420.31|422.88|420.48|422.88|420.48|422.71|420.31|0
1630395150000|2021-08-31 07:32:30|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1630395160000|2021-08-31 07:32:40|422.54|420.14|422.54|420.14|422.54|420.14|422.54|420.14|0
1630395170000|2021-08-31 07:32:50|422.37|419.97|422.37|419.97|422.54|420.14|422.37|419.97|0
1630395180000|2021-08-31 07:33:00|422.54|420.14|422.37|419.97|422.54|420.14|422.37|419.97|0
1630395190000|2021-08-31 07:33:10|422.54|420.14|422.54|420.14|422.54|420.14|422.54|420.14|0
1630395200000|2021-08-31 07:33:20|422.37|419.97|422.54|420.14|422.54|420.14|422.37|419.97|0
1630395210000|2021-08-31 07:33:30|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1630395220000|2021-08-31 07:33:40|422.88|420.48|422.88|420.48|422.88|420.48|422.71|420.31|0
1630395230000|2021-08-31 07:33:50|422.79|420.39|422.88|420.48|422.88|420.48|422.79|420.39|0
1630395240000|2021-08-31 07:34:00|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1630395250000|2021-08-31 07:34:10|422.88|420.48|422.71|420.31|422.88|420.48|422.71|420.31|0
1630395260000|2021-08-31 07:34:20|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1630395270000|2021-08-31 07:34:30|423.14|420.74|423.23|420.83|423.23|420.83|423.14|420.74|0
1630395280000|2021-08-31 07:34:40|423.4|421|423.4|421|423.57|421.17|423.4|421|0
1630395290000|2021-08-31 07:34:50|423.57|421.17|423.4|421|423.57|421.17|423.4|421|0
1630395300000|2021-08-31 07:35:00|423.23|420.83|423.74|421.34|423.74|421.34|423.23|420.83|0
1630395310000|2021-08-31 07:35:10|423.91|421.51|424.08|421.68|424.08|421.68|423.91|421.51|0
1630395320000|2021-08-31 07:35:20|423.99|421.59|423.99|421.59|423.99|421.59|423.91|421.51|0
1630395330000|2021-08-31 07:35:30|423.91|421.51|423.74|421.34|423.99|421.59|423.74|421.34|0
1630395340000|2021-08-31 07:35:40|423.82|421.42|423.74|421.34|423.82|421.42|423.74|421.34|0
1630395360000|2021-08-31 07:36:00|423.65|421.25|423.4|421|423.65|421.25|423.4|421|0
1630395370000|2021-08-31 07:36:10|423.57|421.17|423.74|421.34|423.74|421.34|423.57|421.17|0
1630395390000|2021-08-31 07:36:30|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1630395400000|2021-08-31 07:36:40|423.74|421.34|423.74|421.34|423.82|421.42|423.74|421.34|0
1630395420000|2021-08-31 07:37:00|423.57|421.17|423.74|421.34|423.74|421.34|423.57|421.17|0
1630395430000|2021-08-31 07:37:10|423.57|421.17|423.4|421|423.57|421.17|423.4|421|0
1630395450000|2021-08-31 07:37:30|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1630395460000|2021-08-31 07:37:40|423.4|421|423.4|421|423.4|421|423.4|421|0
1630395470000|2021-08-31 07:37:50|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1630395480000|2021-08-31 07:38:00|423.4|421|423.4|421|423.4|421|423.4|421|0
1630395490000|2021-08-31 07:38:10|423.48|421.08|423.48|421.08|423.57|421.17|423.48|421.08|0
1630395500000|2021-08-31 07:38:20|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1630395510000|2021-08-31 07:38:30|423.74|421.34|423.74|421.34|423.74|421.34|423.74|421.34|0
1630395520000|2021-08-31 07:38:40|423.57|421.17|423.65|421.25|423.74|421.34|423.57|421.17|0
1630395530000|2021-08-31 07:38:50|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1630395570000|2021-08-31 07:39:30|423.4|421|423.4|421|423.4|421|423.4|421|0
1630395590000|2021-08-31 07:39:50|423.39|420.99|423.57|421.17|423.57|421.17|423.39|420.99|0
1630395600000|2021-08-31 07:40:00|423.74|421.34|423.91|421.51|423.91|421.51|423.74|421.34|0
1630395610000|2021-08-31 07:40:10|424.08|421.68|423.91|421.51|424.08|421.68|423.91|421.51|0
1630395630000|2021-08-31 07:40:30|423.74|421.34|423.74|421.34|423.74|421.34|423.57|421.17|0
1630395670000|2021-08-31 07:41:10|423.91|421.51|424.08|421.68|424.08|421.68|423.74|421.34|0
1630395680000|2021-08-31 07:41:20|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1630395690000|2021-08-31 07:41:30|424.08|421.68|424.08|421.68|424.08|421.68|424.08|421.68|0
1630395710000|2021-08-31 07:41:50|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1630395720000|2021-08-31 07:42:00|423.74|421.34|423.74|421.34|423.74|421.34|423.57|421.17|0
1630395730000|2021-08-31 07:42:10|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1630395740000|2021-08-31 07:42:20|423.74|421.34|423.57|421.17|423.74|421.34|423.57|421.17|0
1630395750000|2021-08-31 07:42:30|423.48|421.08|423.39|420.99|423.57|421.17|423.39|420.99|0
1630395770000|2021-08-31 07:42:50|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1630395780000|2021-08-31 07:43:00|423.74|421.34|423.74|421.34|423.74|421.34|423.57|421.17|0
1630395790000|2021-08-31 07:43:10|423.57|421.17|423.74|421.34|423.74|421.34|423.57|421.17|0
1630395800000|2021-08-31 07:43:20|423.57|421.17|423.74|421.34|423.74|421.34|423.57|421.17|0
1630395810000|2021-08-31 07:43:30|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630395820000|2021-08-31 07:43:40|423.74|421.34|423.56|421.16|423.74|421.34|423.56|421.16|0
1630395830000|2021-08-31 07:43:50|423.74|421.34|423.74|421.34|423.74|421.34|423.74|421.34|0
1630395840000|2021-08-31 07:44:00|423.56|421.16|423.65|421.25|423.74|421.34|423.56|421.16|0
1630395850000|2021-08-31 07:44:10|423.74|421.34|423.65|421.25|423.74|421.34|423.56|421.16|0
1630395860000|2021-08-31 07:44:20|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630395880000|2021-08-31 07:44:40|423.74|421.34|423.56|421.16|423.74|421.34|423.56|421.16|0
1630395900000|2021-08-31 07:45:00|423.74|421.34|423.56|421.16|423.74|421.34|423.56|421.16|0
1630395920000|2021-08-31 07:45:20|423.74|421.34|423.74|421.34|423.74|421.34|423.56|421.16|0
1630395930000|2021-08-31 07:45:30|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1630395940000|2021-08-31 07:45:40|423.99|421.59|423.99|421.59|423.99|421.59|423.99|421.59|0
1630395950000|2021-08-31 07:45:50|423.91|421.51|424.08|421.68|424.08|421.68|423.91|421.51|0
1630395960000|2021-08-31 07:46:00|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1630395970000|2021-08-31 07:46:10|423.99|421.59|423.91|421.51|424.08|421.68|423.91|421.51|0
1630395980000|2021-08-31 07:46:20|423.74|421.34|423.56|421.16|423.74|421.34|423.56|421.16|0
1630395990000|2021-08-31 07:46:30|423.74|421.34|423.74|421.34|423.74|421.34|423.74|421.34|0
1630396000000|2021-08-31 07:46:40|423.56|421.16|423.74|421.34|423.74|421.34|423.56|421.16|0
1630396020000|2021-08-31 07:47:00|423.56|421.16|423.73|421.33|423.73|421.33|423.56|421.16|0
1630396030000|2021-08-31 07:47:10|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630396040000|2021-08-31 07:47:20|423.39|420.99|423.22|420.82|423.39|420.99|423.22|420.82|0
1630396050000|2021-08-31 07:47:30|423.05|420.65|423.05|420.65|423.05|420.65|423.05|420.65|0
1630396060000|2021-08-31 07:47:40|423.22|420.82|423.22|420.82|423.22|420.82|423.22|420.82|0
1630396070000|2021-08-31 07:47:50|423.39|420.99|423.22|420.82|423.39|420.99|423.22|420.82|0
1630396080000|2021-08-31 07:48:00|423.39|420.99|423.22|420.82|423.39|420.99|423.22|420.82|0
1630396100000|2021-08-31 07:48:20|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1630396110000|2021-08-31 07:48:30|423.22|420.82|423.22|420.82|423.22|420.82|423.22|420.82|0
1630396120000|2021-08-31 07:48:40|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1630396130000|2021-08-31 07:48:50|423.22|420.82|423.22|420.82|423.22|420.82|423.22|420.82|0
1630396140000|2021-08-31 07:49:00|423.39|420.99|423.22|420.82|423.39|420.99|423.22|420.82|0
1630396150000|2021-08-31 07:49:10|423.39|420.99|423.22|420.82|423.39|420.99|423.22|420.82|0
1630396160000|2021-08-31 07:49:20|423.39|420.99|423.22|420.82|423.39|420.99|423.22|420.82|0
1630396170000|2021-08-31 07:49:30|423.05|420.65|423.05|420.65|423.05|420.65|423.05|420.65|0
1630396180000|2021-08-31 07:49:40|423.22|420.82|423.22|420.82|423.22|420.82|423.22|420.82|0
1630396200000|2021-08-31 07:50:00|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1630396210000|2021-08-31 07:50:10|423.22|420.82|423.22|420.82|423.22|420.82|423.22|420.82|0
1630396220000|2021-08-31 07:50:20|423.05|420.65|423.22|420.82|423.22|420.82|423.05|420.65|0
1630396240000|2021-08-31 07:50:40|423.05|420.65|423.05|420.65|423.05|420.65|423.05|420.65|0
1630396260000|2021-08-31 07:51:00|422.96|420.56|423.22|420.82|423.22|420.82|422.96|420.56|0
1630396280000|2021-08-31 07:51:20|423.39|420.99|423.22|420.82|423.39|420.99|423.22|420.82|0
1630396300000|2021-08-31 07:51:40|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1630396310000|2021-08-31 07:51:50|423.22|420.82|423.22|420.82|423.22|420.82|423.22|420.82|0
1630396320000|2021-08-31 07:52:00|423.05|420.65|423.05|420.65|423.05|420.65|423.05|420.65|0
1630396340000|2021-08-31 07:52:20|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1630396350000|2021-08-31 07:52:30|422.96|420.56|422.88|420.48|423.05|420.65|422.88|420.48|0
1630396360000|2021-08-31 07:52:40|422.79|420.39|422.88|420.48|422.88|420.48|422.79|420.39|0
1630396370000|2021-08-31 07:52:50|423.05|420.65|423.05|420.65|423.05|420.65|423.05|420.65|0
1630396380000|2021-08-31 07:53:00|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1630396390000|2021-08-31 07:53:10|423.05|420.65|422.96|420.56|423.05|420.65|422.96|420.56|0
1630396400000|2021-08-31 07:53:20|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1630396420000|2021-08-31 07:53:40|422.7|420.3|422.7|420.3|422.7|420.3|422.7|420.3|0
1630396430000|2021-08-31 07:53:50|422.79|420.39|422.87|420.47|422.87|420.47|422.7|420.3|0
1630396460000|2021-08-31 07:54:20|422.79|420.39|422.7|420.3|422.79|420.39|422.7|420.3|0
1630396470000|2021-08-31 07:54:30|422.87|420.47|422.7|420.3|422.87|420.47|422.7|420.3|0
1630396480000|2021-08-31 07:54:40|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1630396520000|2021-08-31 07:55:20|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1630396530000|2021-08-31 07:55:30|422.53|420.13|422.7|420.3|422.7|420.3|422.53|420.13|0
1630396540000|2021-08-31 07:55:40|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1630396560000|2021-08-31 07:56:00|422.7|420.3|422.7|420.3|422.7|420.3|422.7|420.3|0
1630396570000|2021-08-31 07:56:10|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1630396590000|2021-08-31 07:56:30|422.36|419.96|422.53|420.13|422.53|420.13|422.36|419.96|0
1630396610000|2021-08-31 07:56:50|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1630396620000|2021-08-31 07:57:00|422.27|419.87|422.36|419.96|422.36|419.96|422.19|419.79|0
1630396630000|2021-08-31 07:57:10|422.19|419.79|422.36|419.96|422.36|419.96|422.19|419.79|0
1630396650000|2021-08-31 07:57:30|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1630396660000|2021-08-31 07:57:40|422.36|419.96|422.53|420.13|422.53|420.13|422.36|419.96|0
1630396670000|2021-08-31 07:57:50|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1630396680000|2021-08-31 07:58:00|422.44|420.04|422.44|420.04|422.44|420.04|422.36|419.96|0
1630396690000|2021-08-31 07:58:10|422.53|420.13|422.36|419.96|422.53|420.13|422.36|419.96|0
1630396700000|2021-08-31 07:58:20|422.19|419.79|422.27|419.87|422.27|419.87|422.19|419.79|0
1630396710000|2021-08-31 07:58:30|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1630396720000|2021-08-31 07:58:40|422.44|420.04|422.36|419.96|422.53|420.13|422.36|419.96|0
1630396730000|2021-08-31 07:58:50|422.44|420.04|422.53|420.13|422.53|420.13|422.44|420.04|0
1630396750000|2021-08-31 07:59:10|422.36|419.96|422.27|419.87|422.36|419.96|422.27|419.87|0
1630396760000|2021-08-31 07:59:20|422.36|419.96|422.36|419.96|422.36|419.96|422.19|419.79|0
1630396770000|2021-08-31 07:59:30|422.19|419.79|422.19|419.79|422.19|419.79|422.19|419.79|0
1630396780000|2021-08-31 07:59:40|422.36|419.96|422.19|419.79|422.36|419.96|422.19|419.79|0
1630396800000|2021-08-31 08:00:00|422.36|419.96|422.19|419.79|422.36|419.96|422.19|419.79|0
1630396810000|2021-08-31 08:00:10|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1630396820000|2021-08-31 08:00:20|422.27|419.87|422.02|419.62|422.27|419.87|422.02|419.62|0
1630396830000|2021-08-31 08:00:30|421.93|419.53|422.02|419.62|422.02|419.62|421.93|419.53|0
1630396840000|2021-08-31 08:00:40|422.19|419.79|422.02|419.62|422.19|419.79|422.02|419.62|0
1630396870000|2021-08-31 08:01:10|422.1|419.7|422.19|419.79|422.19|419.79|422.1|419.7|0
1630396880000|2021-08-31 08:01:20|422.27|419.87|422.19|419.79|422.27|419.87|422.19|419.79|0
1630396890000|2021-08-31 08:01:30|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1630396900000|2021-08-31 08:01:40|422.19|419.79|422.36|419.96|422.36|419.96|422.19|419.79|0
1630396910000|2021-08-31 08:01:50|422.19|419.79|422.36|419.96|422.36|419.96|422.19|419.79|0
1630396920000|2021-08-31 08:02:00|422.53|420.13|422.36|419.96|422.53|420.13|422.36|419.96|0
1630396930000|2021-08-31 08:02:10|422.19|419.79|422.36|419.96|422.36|419.96|422.19|419.79|0
1630396940000|2021-08-31 08:02:20|422.19|419.79|422.19|419.79|422.19|419.79|422.19|419.79|0
1630396950000|2021-08-31 08:02:30|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1630396960000|2021-08-31 08:02:40|422.19|419.79|422.19|419.79|422.19|419.79|422.19|419.79|0
1630396970000|2021-08-31 08:02:50|422.36|419.96|422.19|419.79|422.36|419.96|422.19|419.79|0
1630396980000|2021-08-31 08:03:00|421.84|419.44|421.84|419.44|421.84|419.44|421.84|419.44|0
1630396990000|2021-08-31 08:03:10|421.67|419.27|421.84|419.44|421.84|419.44|421.67|419.27|0
1630397000000|2021-08-31 08:03:20|421.67|419.27|421.67|419.27|421.67|419.27|421.67|419.27|0
1630397010000|2021-08-31 08:03:30|421.84|419.44|421.84|419.44|421.84|419.44|421.84|419.44|0
1630397020000|2021-08-31 08:03:40|422.01|419.61|422.19|419.79|422.19|419.79|422.01|419.61|0
1630397040000|2021-08-31 08:04:00|422.01|419.61|421.84|419.44|422.01|419.61|421.84|419.44|0
1630397050000|2021-08-31 08:04:10|421.67|419.27|422.01|419.61|422.01|419.61|421.67|419.27|0
1630397060000|2021-08-31 08:04:20|421.92|419.52|421.92|419.52|421.92|419.52|421.84|419.44|0
1630397070000|2021-08-31 08:04:30|421.84|419.44|422.01|419.61|422.01|419.61|421.84|419.44|0
1630397080000|2021-08-31 08:04:40|421.92|419.52|421.84|419.44|421.92|419.52|421.84|419.44|0
1630397090000|2021-08-31 08:04:50|421.75|419.35|421.84|419.44|421.84|419.44|421.75|419.35|0
1630397100000|2021-08-31 08:05:00|421.67|419.27|421.84|419.44|421.84|419.44|421.67|419.27|0
1630397120000|2021-08-31 08:05:20|422.01|419.61|422.01|419.61|422.01|419.61|422.01|419.61|0
1630397130000|2021-08-31 08:05:30|422.18|419.78|422.01|419.61|422.18|419.78|422.01|419.61|0
1630397140000|2021-08-31 08:05:40|422.18|419.78|422.18|419.78|422.18|419.78|422.1|419.7|0
1630397150000|2021-08-31 08:05:50|422.36|419.96|422.53|420.13|422.53|420.13|422.36|419.96|0
1630397160000|2021-08-31 08:06:00|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1630397170000|2021-08-31 08:06:10|422.18|419.78|422.18|419.78|422.18|419.78|422.01|419.61|0
1630397190000|2021-08-31 08:06:30|422.01|419.61|422.01|419.61|422.01|419.61|422.01|419.61|0
1630397210000|2021-08-31 08:06:50|422.09|419.69|422.01|419.61|422.09|419.69|422.01|419.61|0
1630397230000|2021-08-31 08:07:10|421.84|419.44|421.84|419.44|421.84|419.44|421.84|419.44|0
1630397240000|2021-08-31 08:07:20|422.01|419.61|422.01|419.61|422.01|419.61|422.01|419.61|0
1630397250000|2021-08-31 08:07:30|422.18|419.78|422.35|419.95|422.35|419.95|422.18|419.78|0
1630397260000|2021-08-31 08:07:40|422.53|420.13|422.53|420.13|422.53|420.13|422.35|419.95|0
1630397270000|2021-08-31 08:07:50|422.35|419.95|422.18|419.78|422.35|419.95|422.18|419.78|0
1630397280000|2021-08-31 08:08:00|422.01|419.61|422.01|419.61|422.01|419.61|422.01|419.61|0
1630397300000|2021-08-31 08:08:20|421.84|419.44|422.01|419.61|422.01|419.61|421.84|419.44|0
1630397310000|2021-08-31 08:08:30|422.18|419.78|422.27|419.87|422.27|419.87|422.18|419.78|0
1630397320000|2021-08-31 08:08:40|422.35|419.95|422.27|419.87|422.35|419.95|422.27|419.87|0
1630397330000|2021-08-31 08:08:50|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1630397340000|2021-08-31 08:09:00|422.27|419.87|422.53|420.13|422.53|420.13|422.27|419.87|0
1630397360000|2021-08-31 08:09:20|422.18|419.78|422.27|419.87|422.35|419.95|422.18|419.78|0
1630397370000|2021-08-31 08:09:30|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1630397390000|2021-08-31 08:09:50|422.35|419.95|422.35|419.95|422.35|419.95|422.35|419.95|0
1630397410000|2021-08-31 08:10:10|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1630397420000|2021-08-31 08:10:20|422.35|419.95|422.35|419.95|422.35|419.95|422.35|419.95|0
1630397440000|2021-08-31 08:10:40|422.26|419.86|422.18|419.78|422.26|419.86|422.18|419.78|0
1630397450000|2021-08-31 08:10:50|422.35|419.95|422.18|419.78|422.35|419.95|422.18|419.78|0
1630397460000|2021-08-31 08:11:00|422.35|419.95|422.26|419.86|422.35|419.95|422.26|419.86|0
1630397470000|2021-08-31 08:11:10|422.18|419.78|422.35|419.95|422.35|419.95|422.18|419.78|0
1630397590000|2021-08-31 08:13:10|422.52|420.12|422.52|420.12|422.52|420.12|422.52|420.12|0
1630397610000|2021-08-31 08:13:30|422.35|419.95|422.52|420.12|422.52|420.12|422.35|419.95|0
1630397620000|2021-08-31 08:13:40|422.35|419.95|422.35|419.95|422.35|419.95|422.35|419.95|0
1630397660000|2021-08-31 08:14:20|422.52|420.12|422.52|420.12|422.52|420.12|422.52|420.12|0
1630397680000|2021-08-31 08:14:40|422.69|420.29|422.52|420.12|422.69|420.29|422.52|420.12|0
1630397690000|2021-08-31 08:14:50|422.35|419.95|422.35|419.95|422.35|419.95|422.35|419.95|0
1630397700000|2021-08-31 08:15:00|422.52|420.12|422.35|419.95|422.52|420.12|422.35|419.95|0
1630397710000|2021-08-31 08:15:10|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1630397720000|2021-08-31 08:15:20|422.35|419.95|422.35|419.95|422.43|420.03|422.35|419.95|0
1630397740000|2021-08-31 08:15:40|422.52|420.12|422.52|420.12|422.52|420.12|422.52|420.12|0
1630397750000|2021-08-31 08:15:50|422.6|420.2|422.69|420.29|422.69|420.29|422.52|420.12|0
1630397770000|2021-08-31 08:16:10|422.52|420.12|422.69|420.29|422.69|420.29|422.52|420.12|0
1630397810000|2021-08-31 08:16:50|422.78|420.38|422.69|420.29|422.78|420.38|422.69|420.29|0
1630397820000|2021-08-31 08:17:00|422.86|420.46|422.86|420.46|422.86|420.46|422.86|420.46|0
1630397860000|2021-08-31 08:17:40|422.69|420.29|422.69|420.29|422.69|420.29|422.69|420.29|0
1630397890000|2021-08-31 08:18:10|422.52|420.12|422.69|420.29|422.69|420.29|422.52|420.12|0
1630397920000|2021-08-31 08:18:40|422.86|420.46|422.86|420.46|422.86|420.46|422.86|420.46|0
1630397930000|2021-08-31 08:18:50|422.78|420.38|422.69|420.29|422.78|420.38|422.69|420.29|0
1630397940000|2021-08-31 08:19:00|422.86|420.46|422.69|420.29|422.86|420.46|422.69|420.29|0
1630397960000|2021-08-31 08:19:20|422.52|420.12|422.52|420.12|422.52|420.12|422.52|420.12|0
1630398000000|2021-08-31 08:20:00|422.69|420.29|422.69|420.29|422.69|420.29|422.69|420.29|0
1630398010000|2021-08-31 08:20:10|422.52|420.12|422.52|420.12|422.52|420.12|422.52|420.12|0
1630398030000|2021-08-31 08:20:30|422.6|420.2|422.52|420.12|422.6|420.2|422.52|420.12|0
1630398240000|2021-08-31 08:24:00|422.35|419.95|422.52|420.12|422.52|420.12|422.35|419.95|0
1630398310000|2021-08-31 08:25:10|422.43|420.03|422.35|419.95|422.43|420.03|422.35|419.95|0
1630398330000|2021-08-31 08:25:30|422.52|420.12|422.35|419.95|422.52|420.12|422.35|419.95|0
1630398340000|2021-08-31 08:25:40|422.18|419.78|422.35|419.95|422.35|419.95|422.18|419.78|0
1630398400000|2021-08-31 08:26:40|422.43|420.03|422.35|419.95|422.52|420.12|422.35|419.95|0
1630398410000|2021-08-31 08:26:50|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1630398420000|2021-08-31 08:27:00|422|419.6|422|419.6|422|419.6|422|419.6|0
1630398430000|2021-08-31 08:27:10|421.92|419.52|421.83|419.43|422|419.6|421.83|419.43|0
1630398440000|2021-08-31 08:27:20|422|419.6|421.83|419.43|422|419.6|421.83|419.43|0
1630398450000|2021-08-31 08:27:30|422|419.6|422|419.6|422|419.6|422|419.6|0
1630398460000|2021-08-31 08:27:40|421.83|419.43|421.83|419.43|421.83|419.43|421.83|419.43|0
1630398470000|2021-08-31 08:27:50|421.91|419.51|421.83|419.43|421.91|419.51|421.83|419.43|0
1630398480000|2021-08-31 08:28:00|421.91|419.51|422|419.6|422|419.6|421.91|419.51|0
1630398500000|2021-08-31 08:28:20|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1630398540000|2021-08-31 08:29:00|422.09|419.69|422|419.6|422.09|419.69|422|419.6|0
1630398570000|2021-08-31 08:29:30|421.83|419.43|421.83|419.43|421.83|419.43|421.83|419.43|0
1630398580000|2021-08-31 08:29:40|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1630398610000|2021-08-31 08:30:10|421.49|419.09|421.32|418.92|421.49|419.09|421.32|418.92|0
1630398630000|2021-08-31 08:30:30|421.49|419.09|421.32|418.92|421.49|419.09|421.32|418.92|0
1630398640000|2021-08-31 08:30:40|421.49|419.09|421.32|418.92|421.49|419.09|421.32|418.92|0
1630398650000|2021-08-31 08:30:50|421.4|419|421.49|419.09|421.49|419.09|421.4|419|0
1630398670000|2021-08-31 08:31:10|421.32|418.92|421.49|419.09|421.49|419.09|421.32|418.92|0
1630398720000|2021-08-31 08:32:00|421.4|419|421.15|418.75|421.4|419|421.15|418.75|0
1630398730000|2021-08-31 08:32:10|421.06|418.66|420.98|418.58|421.06|418.66|420.98|418.58|0
1630398740000|2021-08-31 08:32:20|421.15|418.75|420.98|418.58|421.15|418.75|420.98|418.58|0
1630398750000|2021-08-31 08:32:30|421.06|418.66|421.15|418.75|421.15|418.75|421.06|418.66|0
1630398760000|2021-08-31 08:32:40|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630398770000|2021-08-31 08:32:50|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1630398780000|2021-08-31 08:33:00|421.57|419.17|421.66|419.26|421.66|419.26|421.57|419.17|0
1630398790000|2021-08-31 08:33:10|421.83|419.43|421.83|419.43|421.83|419.43|421.83|419.43|0
1630398800000|2021-08-31 08:33:20|421.66|419.26|421.74|419.34|421.74|419.34|421.66|419.26|0
1630398810000|2021-08-31 08:33:30|421.83|419.43|421.83|419.43|421.83|419.43|421.66|419.26|0
1630398820000|2021-08-31 08:33:40|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1630398840000|2021-08-31 08:34:00|421.49|419.09|421.66|419.26|421.66|419.26|421.49|419.09|0
1630398850000|2021-08-31 08:34:10|421.49|419.09|421.66|419.26|421.66|419.26|421.49|419.09|0
1630398860000|2021-08-31 08:34:20|421.83|419.43|421.83|419.43|421.83|419.43|421.83|419.43|0
1630398890000|2021-08-31 08:34:50|421.66|419.26|421.83|419.43|421.83|419.43|421.66|419.26|0
1630398900000|2021-08-31 08:35:00|421.66|419.26|422|419.6|422|419.6|421.66|419.26|0
1630398910000|2021-08-31 08:35:10|421.83|419.43|421.83|419.43|421.83|419.43|421.83|419.43|0
1630398970000|2021-08-31 08:36:10|422|419.6|422|419.6|422|419.6|422|419.6|0
1630398980000|2021-08-31 08:36:20|421.83|419.43|421.83|419.43|422|419.6|421.83|419.43|0
1630398990000|2021-08-31 08:36:30|422|419.6|421.83|419.43|422|419.6|421.83|419.43|0
1630399000000|2021-08-31 08:36:40|422|419.6|421.74|419.34|422|419.6|421.74|419.34|0
1630399010000|2021-08-31 08:36:50|421.66|419.26|421.49|419.09|421.66|419.26|421.49|419.09|0
1630399020000|2021-08-31 08:37:00|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1630399030000|2021-08-31 08:37:10|421.49|419.09|421.49|419.09|421.66|419.26|421.49|419.09|0
1630399080000|2021-08-31 08:38:00|421.14|418.74|421.14|418.74|421.14|418.74|420.97|418.57|0
1630399090000|2021-08-31 08:38:10|421.05|418.65|421.14|418.74|421.14|418.74|421.05|418.65|0
1630399110000|2021-08-31 08:38:30|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630399120000|2021-08-31 08:38:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630399140000|2021-08-31 08:39:00|420.97|418.57|420.97|418.57|420.97|418.57|420.8|418.4|0
1630399150000|2021-08-31 08:39:10|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630399160000|2021-08-31 08:39:20|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630399170000|2021-08-31 08:39:30|421.05|418.65|421.14|418.74|421.14|418.74|420.97|418.57|0
1630399180000|2021-08-31 08:39:40|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630399190000|2021-08-31 08:39:50|420.88|418.48|420.8|418.4|420.88|418.48|420.8|418.4|0
1630399210000|2021-08-31 08:40:10|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630399220000|2021-08-31 08:40:20|420.88|418.48|420.97|418.57|420.97|418.57|420.88|418.48|0
1630399230000|2021-08-31 08:40:30|420.88|418.48|420.97|418.57|420.97|418.57|420.88|418.48|0
1630399240000|2021-08-31 08:40:40|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630399260000|2021-08-31 08:41:00|420.97|418.57|421.14|418.74|421.14|418.74|420.97|418.57|0
1630399270000|2021-08-31 08:41:10|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630399280000|2021-08-31 08:41:20|421.22|418.82|421.14|418.74|421.22|418.82|421.14|418.74|0
1630399300000|2021-08-31 08:41:40|421.22|418.82|421.14|418.74|421.22|418.82|421.14|418.74|0
1630399310000|2021-08-31 08:41:50|421.31|418.91|421.4|419|421.4|419|421.31|418.91|0
1630399320000|2021-08-31 08:42:00|421.48|419.08|421.48|419.08|421.48|419.08|421.31|418.91|0
1630399330000|2021-08-31 08:42:10|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630399360000|2021-08-31 08:42:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630399370000|2021-08-31 08:42:50|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630399380000|2021-08-31 08:43:00|421.48|419.08|421.48|419.08|421.48|419.08|421.48|419.08|0
1630399390000|2021-08-31 08:43:10|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1630399400000|2021-08-31 08:43:20|421.65|419.25|421.48|419.08|421.65|419.25|421.48|419.08|0
1630399420000|2021-08-31 08:43:40|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630399430000|2021-08-31 08:43:50|421.14|418.74|421.31|418.91|421.31|418.91|421.14|418.74|0
1630399480000|2021-08-31 08:44:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630399490000|2021-08-31 08:44:50|421.05|418.65|420.97|418.57|421.14|418.74|420.97|418.57|0
1630399500000|2021-08-31 08:45:00|421.05|418.65|421.14|418.74|421.14|418.74|420.97|418.57|0
1630399510000|2021-08-31 08:45:10|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630399540000|2021-08-31 08:45:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630399560000|2021-08-31 08:46:00|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630399570000|2021-08-31 08:46:10|421.14|418.74|420.97|418.57|421.14|418.74|420.97|418.57|0
1630399580000|2021-08-31 08:46:20|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630399590000|2021-08-31 08:46:30|420.97|418.57|420.97|418.57|420.97|418.57|420.8|418.4|0
1630399600000|2021-08-31 08:46:40|420.8|418.4|420.97|418.57|420.97|418.57|420.8|418.4|0
1630399620000|2021-08-31 08:47:00|421.05|418.65|421.14|418.74|421.14|418.74|420.97|418.57|0
1630399630000|2021-08-31 08:47:10|420.97|418.57|421.14|418.74|421.14|418.74|420.97|418.57|0
1630399640000|2021-08-31 08:47:20|421.22|418.82|421.14|418.74|421.22|418.82|421.14|418.74|0
1630399650000|2021-08-31 08:47:30|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630399670000|2021-08-31 08:47:50|421.22|418.82|421.31|418.91|421.31|418.91|421.22|418.82|0
1630399680000|2021-08-31 08:48:00|421.22|418.82|421.14|418.74|421.31|418.91|421.14|418.74|0
1630399710000|2021-08-31 08:48:30|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630399720000|2021-08-31 08:48:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630399740000|2021-08-31 08:49:00|420.97|418.57|421.14|418.74|421.14|418.74|420.97|418.57|0
1630399770000|2021-08-31 08:49:30|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630399780000|2021-08-31 08:49:40|421.05|418.65|421.14|418.74|421.14|418.74|420.97|418.57|0
1630399790000|2021-08-31 08:49:50|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630399810000|2021-08-31 08:50:10|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1630399820000|2021-08-31 08:50:20|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630399830000|2021-08-31 08:50:30|421.05|418.65|421.14|418.74|421.14|418.74|421.05|418.65|0
1630399840000|2021-08-31 08:50:40|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1630399850000|2021-08-31 08:50:50|421.14|418.74|421.14|418.74|421.14|418.74|420.97|418.57|0
1630399870000|2021-08-31 08:51:10|421.05|418.65|420.97|418.57|421.05|418.65|420.97|418.57|0
1630399890000|2021-08-31 08:51:30|420.88|418.48|420.97|418.57|420.97|418.57|420.88|418.48|0
1630399900000|2021-08-31 08:51:40|421.05|418.65|420.97|418.57|421.05|418.65|420.97|418.57|0
1630399920000|2021-08-31 08:52:00|420.8|418.4|420.8|418.4|420.97|418.57|420.8|418.4|0
1630399950000|2021-08-31 08:52:30|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630399960000|2021-08-31 08:52:40|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630399970000|2021-08-31 08:52:50|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630399980000|2021-08-31 08:53:00|420.8|418.4|420.88|418.48|420.88|418.48|420.8|418.4|0
1630399990000|2021-08-31 08:53:10|420.8|418.4|420.97|418.57|420.97|418.57|420.8|418.4|0
1630400000000|2021-08-31 08:53:20|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630400010000|2021-08-31 08:53:30|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630400020000|2021-08-31 08:53:40|421.05|418.65|420.97|418.57|421.05|418.65|420.97|418.57|0
1630400070000|2021-08-31 08:54:30|420.79|418.39|420.97|418.57|420.97|418.57|420.79|418.39|0
1630400080000|2021-08-31 08:54:40|420.79|418.39|420.79|418.39|420.97|418.57|420.79|418.39|0
1630400120000|2021-08-31 08:55:20|420.97|418.57|421.14|418.74|421.14|418.74|420.97|418.57|0
1630400130000|2021-08-31 08:55:30|421.05|418.65|421.05|418.65|421.05|418.65|421.05|418.65|0
1630400140000|2021-08-31 08:55:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630400220000|2021-08-31 08:57:00|421.31|418.91|421.14|418.74|421.31|418.91|421.14|418.74|0
1630400240000|2021-08-31 08:57:20|421.22|418.82|421.14|418.74|421.22|418.82|421.14|418.74|0
1630400260000|2021-08-31 08:57:40|421.22|418.82|421.31|418.91|421.31|418.91|421.22|418.82|0
1630400310000|2021-08-31 08:58:30|421.48|419.08|421.48|419.08|421.48|419.08|421.48|419.08|0
1630400320000|2021-08-31 08:58:40|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630400330000|2021-08-31 08:58:50|421.39|418.99|421.31|418.91|421.39|418.99|421.31|418.91|0
1630400350000|2021-08-31 08:59:10|421.48|419.08|421.48|419.08|421.48|419.08|421.39|418.99|0
1630400390000|2021-08-31 08:59:50|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630400410000|2021-08-31 09:00:10|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1630400420000|2021-08-31 09:00:20|421.13|418.73|420.96|418.56|421.13|418.73|420.96|418.56|0
1630400430000|2021-08-31 09:00:30|421.05|418.65|420.96|418.56|421.05|418.65|420.96|418.56|0
1630400440000|2021-08-31 09:00:40|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630400450000|2021-08-31 09:00:50|421.05|418.65|421.13|418.73|421.13|418.73|421.05|418.65|0
1630400460000|2021-08-31 09:01:00|421.48|419.08|421.13|418.73|421.48|419.08|421.13|418.73|0
1630400470000|2021-08-31 09:01:10|421.22|418.82|421.13|418.73|421.22|418.82|421.13|418.73|0
1630400480000|2021-08-31 09:01:20|421.22|418.82|421.3|418.9|421.48|419.08|421.22|418.82|0
1630400490000|2021-08-31 09:01:30|421.48|419.08|421.3|418.9|421.48|419.08|421.3|418.9|0
1630400500000|2021-08-31 09:01:40|421.13|418.73|421.3|418.9|421.3|418.9|421.13|418.73|0
1630400510000|2021-08-31 09:01:50|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630400520000|2021-08-31 09:02:00|420.96|418.56|421.04|418.64|421.13|418.73|420.96|418.56|0
1630400530000|2021-08-31 09:02:10|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630400540000|2021-08-31 09:02:20|420.62|418.22|420.79|418.39|420.79|418.39|420.62|418.22|0
1630400550000|2021-08-31 09:02:30|420.87|418.47|420.96|418.56|420.96|418.56|420.87|418.47|0
1630400570000|2021-08-31 09:02:50|421.04|418.64|420.96|418.56|421.04|418.64|420.96|418.56|0
1630400590000|2021-08-31 09:03:10|420.79|418.39|420.96|418.56|420.96|418.56|420.79|418.39|0
1630400610000|2021-08-31 09:03:30|421.04|418.64|421.04|418.64|421.04|418.64|421.04|418.64|0
1630400620000|2021-08-31 09:03:40|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630400630000|2021-08-31 09:03:50|420.79|418.39|420.96|418.56|420.96|418.56|420.79|418.39|0
1630400640000|2021-08-31 09:04:00|420.87|418.47|420.79|418.39|420.87|418.47|420.79|418.39|0
1630400650000|2021-08-31 09:04:10|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630400700000|2021-08-31 09:05:00|421.13|418.73|421.13|418.73|421.13|418.73|421.04|418.64|0
1630400760000|2021-08-31 09:06:00|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630400810000|2021-08-31 09:06:50|421.13|418.73|421.3|418.9|421.3|418.9|421.13|418.73|0
1630400840000|2021-08-31 09:07:20|421.47|419.07|421.64|419.24|421.64|419.24|421.47|419.07|0
1630400850000|2021-08-31 09:07:30|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1630400860000|2021-08-31 09:07:40|422.07|419.67|421.99|419.59|422.16|419.76|421.99|419.59|0
1630400870000|2021-08-31 09:07:50|421.82|419.42|421.47|419.07|421.82|419.42|421.47|419.07|0
1630400880000|2021-08-31 09:08:00|421.3|418.9|421.47|419.07|421.47|419.07|421.3|418.9|0
1630400900000|2021-08-31 09:08:20|421.56|419.16|421.47|419.07|421.64|419.24|421.47|419.07|0
1630400910000|2021-08-31 09:08:30|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1630400920000|2021-08-31 09:08:40|421.64|419.24|421.64|419.24|421.64|419.24|421.47|419.07|0
1630400930000|2021-08-31 09:08:50|421.82|419.42|421.73|419.33|421.82|419.42|421.73|419.33|0
1630400940000|2021-08-31 09:09:00|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630400960000|2021-08-31 09:09:20|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630400970000|2021-08-31 09:09:30|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630400980000|2021-08-31 09:09:40|421.47|419.07|421.64|419.24|421.64|419.24|421.47|419.07|0
1630400990000|2021-08-31 09:09:50|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630401000000|2021-08-31 09:10:00|421.3|418.9|421.47|419.07|421.47|419.07|421.3|418.9|0
1630401010000|2021-08-31 09:10:10|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630401020000|2021-08-31 09:10:20|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630401040000|2021-08-31 09:10:40|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630401050000|2021-08-31 09:10:50|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630401070000|2021-08-31 09:11:10|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630401120000|2021-08-31 09:12:00|421.13|418.73|420.96|418.56|421.13|418.73|420.96|418.56|0
1630401130000|2021-08-31 09:12:10|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630401150000|2021-08-31 09:12:30|421.04|418.64|420.96|418.56|421.04|418.64|420.96|418.56|0
1630401160000|2021-08-31 09:12:40|421.04|418.64|421.13|418.73|421.13|418.73|420.96|418.56|0
1630401180000|2021-08-31 09:13:00|421.04|418.64|421.13|418.73|421.13|418.73|420.96|418.56|0
1630401210000|2021-08-31 09:13:30|421.04|418.64|421.04|418.64|421.04|418.64|421.04|418.64|0
1630401220000|2021-08-31 09:13:40|420.96|418.56|421.13|418.73|421.13|418.73|420.96|418.56|0
1630401240000|2021-08-31 09:14:00|420.96|418.56|421.13|418.73|421.13|418.73|420.96|418.56|0
1630401250000|2021-08-31 09:14:10|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630401270000|2021-08-31 09:14:30|421.21|418.81|421.21|418.81|421.21|418.81|421.21|418.81|0
1630401280000|2021-08-31 09:14:40|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630401290000|2021-08-31 09:14:50|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630401300000|2021-08-31 09:15:00|421.04|418.64|421.04|418.64|421.04|418.64|421.04|418.64|0
1630401310000|2021-08-31 09:15:10|420.96|418.56|421.13|418.73|421.13|418.73|420.96|418.56|0
1630401320000|2021-08-31 09:15:20|421.04|418.64|421.13|418.73|421.13|418.73|421.04|418.64|0
1630401340000|2021-08-31 09:15:40|421.04|418.64|420.96|418.56|421.04|418.64|420.96|418.56|0
1630401350000|2021-08-31 09:15:50|421.04|418.64|420.96|418.56|421.13|418.73|420.96|418.56|0
1630401360000|2021-08-31 09:16:00|421.04|418.64|421.13|418.73|421.13|418.73|421.04|418.64|0
1630401380000|2021-08-31 09:16:20|421.3|418.9|421.13|418.73|421.3|418.9|421.13|418.73|0
1630401390000|2021-08-31 09:16:30|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630401400000|2021-08-31 09:16:40|421.47|419.07|421.47|419.07|421.47|419.07|421.38|418.98|0
1630401410000|2021-08-31 09:16:50|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630401420000|2021-08-31 09:17:00|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630401440000|2021-08-31 09:17:20|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630401450000|2021-08-31 09:17:30|420.96|418.56|421.13|418.73|421.13|418.73|420.96|418.56|0
1630401470000|2021-08-31 09:17:50|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630401480000|2021-08-31 09:18:00|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630401490000|2021-08-31 09:18:10|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630401500000|2021-08-31 09:18:20|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630401520000|2021-08-31 09:18:40|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630401550000|2021-08-31 09:19:10|421.21|418.81|421.3|418.9|421.3|418.9|421.21|418.81|0
1630401560000|2021-08-31 09:19:20|421.47|419.07|421.3|418.9|421.47|419.07|421.3|418.9|0
1630401570000|2021-08-31 09:19:30|421.38|418.98|421.3|418.9|421.38|418.98|421.3|418.9|0
1630401640000|2021-08-31 09:20:40|421.21|418.81|421.13|418.73|421.21|418.81|421.13|418.73|0
1630401650000|2021-08-31 09:20:50|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630401680000|2021-08-31 09:21:20|421.13|418.73|421.3|418.9|421.3|418.9|421.13|418.73|0
1630401690000|2021-08-31 09:21:30|421.47|419.07|421.3|418.9|421.47|419.07|421.3|418.9|0
1630401720000|2021-08-31 09:22:00|421.21|418.81|421.21|418.81|421.21|418.81|421.21|418.81|0
1630401730000|2021-08-31 09:22:10|421.13|418.73|421.12|418.72|421.21|418.81|421.12|418.72|0
1630401740000|2021-08-31 09:22:20|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630401770000|2021-08-31 09:22:50|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630401780000|2021-08-31 09:23:00|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630401800000|2021-08-31 09:23:20|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630401810000|2021-08-31 09:23:30|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630401840000|2021-08-31 09:24:00|420.86|418.46|420.78|418.38|420.95|418.55|420.78|418.38|0
1630401860000|2021-08-31 09:24:20|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630401880000|2021-08-31 09:24:40|421.12|418.72|420.95|418.55|421.12|418.72|420.95|418.55|0
1630401900000|2021-08-31 09:25:00|421.03|418.63|420.95|418.55|421.03|418.63|420.95|418.55|0
1630401910000|2021-08-31 09:25:10|421.12|418.72|421.12|418.72|421.12|418.72|421.03|418.63|0
1630401960000|2021-08-31 09:26:00|421.03|418.63|421.12|418.72|421.12|418.72|421.03|418.63|0
1630401970000|2021-08-31 09:26:10|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1630401980000|2021-08-31 09:26:20|421.21|418.81|421.12|418.72|421.29|418.89|421.12|418.72|0
1630401990000|2021-08-31 09:26:30|421.21|418.81|421.12|418.72|421.21|418.81|421.12|418.72|0
1630402000000|2021-08-31 09:26:40|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1630402060000|2021-08-31 09:27:40|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630402070000|2021-08-31 09:27:50|421.2|418.8|421.29|418.89|421.29|418.89|421.12|418.72|0
1630402080000|2021-08-31 09:28:00|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630402090000|2021-08-31 09:28:10|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630402100000|2021-08-31 09:28:20|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630402130000|2021-08-31 09:28:50|420.95|418.55|421.12|418.72|421.12|418.72|420.95|418.55|0
1630402150000|2021-08-31 09:29:10|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630402180000|2021-08-31 09:29:40|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630402190000|2021-08-31 09:29:50|421.2|418.8|421.12|418.72|421.2|418.8|421.12|418.72|0
1630402200000|2021-08-31 09:30:00|420.95|418.55|420.95|418.55|421.12|418.72|420.95|418.55|0
1630402210000|2021-08-31 09:30:10|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630402240000|2021-08-31 09:30:40|420.61|418.21|420.78|418.38|420.78|418.38|420.61|418.21|0
1630402250000|2021-08-31 09:30:50|420.86|418.46|420.95|418.55|420.95|418.55|420.86|418.46|0
1630402270000|2021-08-31 09:31:10|421.12|418.72|421.03|418.63|421.12|418.72|421.03|418.63|0
1630402280000|2021-08-31 09:31:20|420.95|418.55|421.12|418.72|421.12|418.72|420.95|418.55|0
1630402290000|2021-08-31 09:31:30|420.95|418.55|420.95|418.55|421.12|418.72|420.95|418.55|0
1630402330000|2021-08-31 09:32:10|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630402340000|2021-08-31 09:32:20|420.95|418.55|420.95|418.55|421.03|418.63|420.95|418.55|0
1630402350000|2021-08-31 09:32:30|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630402380000|2021-08-31 09:33:00|420.69|418.29|420.78|418.38|420.78|418.38|420.69|418.29|0
1630402390000|2021-08-31 09:33:10|420.69|418.29|420.61|418.21|420.78|418.38|420.61|418.21|0
1630402410000|2021-08-31 09:33:30|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630402420000|2021-08-31 09:33:40|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630402440000|2021-08-31 09:34:00|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630402480000|2021-08-31 09:34:40|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630402490000|2021-08-31 09:34:50|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630402500000|2021-08-31 09:35:00|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630402530000|2021-08-31 09:35:30|421.12|418.72|420.78|418.38|421.12|418.72|420.78|418.38|0
1630402540000|2021-08-31 09:35:40|420.95|418.55|420.78|418.38|420.95|418.55|420.78|418.38|0
1630402560000|2021-08-31 09:36:00|420.86|418.46|420.95|418.55|420.95|418.55|420.86|418.46|0
1630402580000|2021-08-31 09:36:20|420.86|418.46|420.78|418.38|420.86|418.46|420.78|418.38|0
1630402590000|2021-08-31 09:36:30|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1630402600000|2021-08-31 09:36:40|420.78|418.38|420.61|418.21|420.78|418.38|420.61|418.21|0
1630402610000|2021-08-31 09:36:50|420.43|418.03|420.26|417.86|420.43|418.03|420.26|417.86|0
1630402620000|2021-08-31 09:37:00|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1630402640000|2021-08-31 09:37:20|420.35|417.95|420.26|417.86|420.43|418.03|420.26|417.86|0
1630402650000|2021-08-31 09:37:30|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630402660000|2021-08-31 09:37:40|420.09|417.69|420.09|417.69|420.09|417.69|420|417.6|0
1630402680000|2021-08-31 09:38:00|419.92|417.52|420.09|417.69|420.09|417.69|419.92|417.52|0
1630402720000|2021-08-31 09:38:40|419.92|417.52|420|417.6|420.09|417.69|419.92|417.52|0
1630402730000|2021-08-31 09:38:50|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630402740000|2021-08-31 09:39:00|419.83|417.43|419.92|417.52|419.92|417.52|419.83|417.43|0
1630402770000|2021-08-31 09:39:30|419.83|417.43|419.92|417.52|419.92|417.52|419.83|417.43|0
1630402800000|2021-08-31 09:40:00|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1630402810000|2021-08-31 09:40:10|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1630402860000|2021-08-31 09:41:00|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1630402880000|2021-08-31 09:41:20|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1630402890000|2021-08-31 09:41:30|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630402900000|2021-08-31 09:41:40|420.09|417.69|419.92|417.52|420.09|417.69|419.92|417.52|0
1630402920000|2021-08-31 09:42:00|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1630402930000|2021-08-31 09:42:10|419.92|417.52|420.09|417.69|420.09|417.69|419.92|417.52|0
1630402940000|2021-08-31 09:42:20|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630402970000|2021-08-31 09:42:50|420.09|417.69|420|417.6|420.09|417.69|420|417.6|0
1630402980000|2021-08-31 09:43:00|419.92|417.52|420.09|417.69|420.09|417.69|419.92|417.52|0
1630402990000|2021-08-31 09:43:10|420|417.6|420.09|417.69|420.09|417.69|420|417.6|0
1630403030000|2021-08-31 09:43:50|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630403050000|2021-08-31 09:44:10|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1630403060000|2021-08-31 09:44:20|419.92|417.52|420.09|417.69|420.09|417.69|419.92|417.52|0
1630403100000|2021-08-31 09:45:00|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1630403110000|2021-08-31 09:45:10|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630403120000|2021-08-31 09:45:20|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1630403130000|2021-08-31 09:45:30|420.26|417.86|420.09|417.69|420.26|417.86|420.09|417.69|0
1630403140000|2021-08-31 09:45:40|420|417.6|419.92|417.52|420|417.6|419.92|417.52|0
1630403210000|2021-08-31 09:46:50|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1630403220000|2021-08-31 09:47:00|419.58|417.18|419.75|417.35|419.75|417.35|419.58|417.18|0
1630403230000|2021-08-31 09:47:10|419.58|417.18|419.58|417.18|419.58|417.18|419.58|417.18|0
1630403240000|2021-08-31 09:47:20|419.66|417.26|419.58|417.18|419.66|417.26|419.58|417.18|0
1630403280000|2021-08-31 09:48:00|419.75|417.35|419.92|417.52|419.92|417.52|419.75|417.35|0
1630403300000|2021-08-31 09:48:20|420|417.6|419.92|417.52|420|417.6|419.92|417.52|0
1630403320000|2021-08-31 09:48:40|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1630403330000|2021-08-31 09:48:50|419.92|417.52|419.92|417.52|420.09|417.69|419.92|417.52|0
1630403360000|2021-08-31 09:49:20|420|417.6|420.09|417.69|420.09|417.69|420|417.6|0
1630403400000|2021-08-31 09:50:00|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630403410000|2021-08-31 09:50:10|419.75|417.35|419.92|417.52|419.92|417.52|419.75|417.35|0
1630403430000|2021-08-31 09:50:30|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1630403440000|2021-08-31 09:50:40|420|417.6|419.92|417.52|420.09|417.69|419.92|417.52|0
1630403470000|2021-08-31 09:51:10|419.83|417.43|419.75|417.35|419.83|417.43|419.75|417.35|0
1630403480000|2021-08-31 09:51:20|419.92|417.52|419.92|417.52|419.92|417.52|419.83|417.43|0
1630403520000|2021-08-31 09:52:00|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1630403550000|2021-08-31 09:52:30|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630403580000|2021-08-31 09:53:00|420|417.6|420.09|417.69|420.09|417.69|420|417.6|0
1630403590000|2021-08-31 09:53:10|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630403610000|2021-08-31 09:53:30|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630403690000|2021-08-31 09:54:50|419.74|417.34|419.57|417.17|419.74|417.34|419.57|417.17|0
1630403740000|2021-08-31 09:55:40|419.4|417|419.4|417|419.4|417|419.4|417|0
1630403750000|2021-08-31 09:55:50|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1630403760000|2021-08-31 09:56:00|419.4|417|419.57|417.17|419.57|417.17|419.4|417|0
1630403770000|2021-08-31 09:56:10|419.48|417.08|419.57|417.17|419.57|417.17|419.48|417.08|0
1630403810000|2021-08-31 09:56:50|419.4|417|419.4|417|419.57|417.17|419.4|417|0
1630403820000|2021-08-31 09:57:00|419.23|416.83|419.4|417|419.4|417|419.23|416.83|0
1630403830000|2021-08-31 09:57:10|419.57|417.17|419.4|417|419.57|417.17|419.4|417|0
1630403840000|2021-08-31 09:57:20|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1630403860000|2021-08-31 09:57:40|419.74|417.34|419.74|417.34|419.74|417.34|419.57|417.17|0
1630403870000|2021-08-31 09:57:50|419.57|417.17|419.74|417.34|419.74|417.34|419.57|417.17|0
1630403880000|2021-08-31 09:58:00|419.57|417.17|419.48|417.08|419.57|417.17|419.48|417.08|0
1630403890000|2021-08-31 09:58:10|419.4|417|419.23|416.83|419.4|417|419.23|416.83|0
1630403910000|2021-08-31 09:58:30|419.4|417|419.48|417.08|419.48|417.08|419.4|417|0
1630403920000|2021-08-31 09:58:40|419.4|417|419.4|417|419.57|417.17|419.4|417|0
1630403940000|2021-08-31 09:59:00|419.31|416.91|419.4|417|419.4|417|419.31|416.91|0
1630403950000|2021-08-31 09:59:10|419.57|417.17|419.57|417.17|419.57|417.17|419.48|417.08|0
1630403960000|2021-08-31 09:59:20|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1630403970000|2021-08-31 09:59:30|419.65|417.25|419.57|417.17|419.65|417.25|419.57|417.17|0
1630404000000|2021-08-31 10:00:00|419.4|417|419.57|417.17|419.57|417.17|419.4|417|0
1630404010000|2021-08-31 10:00:10|419.74|417.34|419.48|417.08|419.74|417.34|419.48|417.08|0
1630404020000|2021-08-31 10:00:20|419.57|417.17|419.74|417.34|419.74|417.34|419.57|417.17|0
1630404030000|2021-08-31 10:00:30|419.82|417.42|419.91|417.51|419.91|417.51|419.82|417.42|0
1630404040000|2021-08-31 10:00:40|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630404080000|2021-08-31 10:01:20|419.91|417.51|419.91|417.51|420.08|417.68|419.91|417.51|0
1630404090000|2021-08-31 10:01:30|420.08|417.68|420.08|417.68|420.08|417.68|419.91|417.51|0
1630404100000|2021-08-31 10:01:40|419.91|417.51|419.91|417.51|420.08|417.68|419.91|417.51|0
1630404120000|2021-08-31 10:02:00|419.99|417.59|419.99|417.59|420.08|417.68|419.99|417.59|0
1630404130000|2021-08-31 10:02:10|420.08|417.68|419.91|417.51|420.08|417.68|419.91|417.51|0
1630404140000|2021-08-31 10:02:20|419.99|417.59|420.08|417.68|420.08|417.68|419.99|417.59|0
1630404150000|2021-08-31 10:02:30|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630404160000|2021-08-31 10:02:40|420.08|417.68|420.08|417.68|420.25|417.85|420.08|417.68|0
1630404210000|2021-08-31 10:03:30|419.91|417.51|419.91|417.51|420.08|417.68|419.91|417.51|0
1630404220000|2021-08-31 10:03:40|419.99|417.59|419.91|417.51|419.99|417.59|419.91|417.51|0
1630404230000|2021-08-31 10:03:50|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630404240000|2021-08-31 10:04:00|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630404260000|2021-08-31 10:04:20|419.91|417.51|420.08|417.68|420.08|417.68|419.91|417.51|0
1630404280000|2021-08-31 10:04:40|419.91|417.51|419.99|417.59|419.99|417.59|419.91|417.51|0
1630404290000|2021-08-31 10:04:50|419.91|417.51|420.08|417.68|420.08|417.68|419.91|417.51|0
1630404330000|2021-08-31 10:05:30|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630404340000|2021-08-31 10:05:40|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630404350000|2021-08-31 10:05:50|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630404360000|2021-08-31 10:06:00|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630404400000|2021-08-31 10:06:40|420.16|417.76|420.08|417.68|420.16|417.76|420.08|417.68|0
1630404410000|2021-08-31 10:06:50|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630404420000|2021-08-31 10:07:00|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630404440000|2021-08-31 10:07:20|419.99|417.59|419.74|417.34|419.99|417.59|419.74|417.34|0
1630404450000|2021-08-31 10:07:30|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1630404470000|2021-08-31 10:07:50|419.4|417|419.4|417|419.4|417|419.4|417|0
1630404500000|2021-08-31 10:08:20|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1630404530000|2021-08-31 10:08:50|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1630404540000|2021-08-31 10:09:00|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1630404560000|2021-08-31 10:09:20|419.91|417.51|419.74|417.34|419.91|417.51|419.74|417.34|0
1630404570000|2021-08-31 10:09:30|419.82|417.42|419.91|417.51|419.91|417.51|419.82|417.42|0
1630404610000|2021-08-31 10:10:10|419.74|417.34|419.91|417.51|419.91|417.51|419.74|417.34|0
1630404630000|2021-08-31 10:10:30|419.74|417.34|419.91|417.51|419.91|417.51|419.74|417.34|0
1630404640000|2021-08-31 10:10:40|419.82|417.42|419.74|417.34|419.82|417.42|419.74|417.34|0
1630404660000|2021-08-31 10:11:00|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1630404690000|2021-08-31 10:11:30|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1630404700000|2021-08-31 10:11:40|419.48|417.08|419.57|417.17|419.57|417.17|419.39|416.99|0
1630404710000|2021-08-31 10:11:50|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1630404720000|2021-08-31 10:12:00|419.31|416.91|419.39|416.99|419.39|416.99|419.31|416.91|0
1630404750000|2021-08-31 10:12:30|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1630404780000|2021-08-31 10:13:00|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1630404790000|2021-08-31 10:13:10|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630404800000|2021-08-31 10:13:20|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1630404810000|2021-08-31 10:13:30|419.82|417.42|419.74|417.34|419.82|417.42|419.74|417.34|0
1630404820000|2021-08-31 10:13:40|419.91|417.51|419.74|417.34|419.91|417.51|419.74|417.34|0
1630404830000|2021-08-31 10:13:50|419.91|417.51|419.74|417.34|419.91|417.51|419.74|417.34|0
1630404840000|2021-08-31 10:14:00|419.56|417.16|419.74|417.34|419.74|417.34|419.56|417.16|0
1630404860000|2021-08-31 10:14:20|419.91|417.51|419.74|417.34|419.91|417.51|419.74|417.34|0
1630404880000|2021-08-31 10:14:40|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1630404890000|2021-08-31 10:14:50|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1630404900000|2021-08-31 10:15:00|419.82|417.42|419.74|417.34|419.82|417.42|419.74|417.34|0
1630404910000|2021-08-31 10:15:10|419.73|417.33|419.73|417.33|419.73|417.33|419.65|417.25|0
1630404920000|2021-08-31 10:15:20|419.65|417.25|419.56|417.16|419.65|417.25|419.56|417.16|0
1630404930000|2021-08-31 10:15:30|419.65|417.25|419.73|417.33|419.73|417.33|419.65|417.25|0
1630404950000|2021-08-31 10:15:50|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1630404970000|2021-08-31 10:16:10|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630404980000|2021-08-31 10:16:20|419.56|417.16|419.73|417.33|419.73|417.33|419.56|417.16|0
1630404990000|2021-08-31 10:16:30|419.65|417.25|419.56|417.16|419.65|417.25|419.56|417.16|0
1630405010000|2021-08-31 10:16:50|419.39|416.99|419.22|416.82|419.39|416.99|419.22|416.82|0
1630405020000|2021-08-31 10:17:00|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1630405070000|2021-08-31 10:17:50|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630405090000|2021-08-31 10:18:10|419.39|416.99|419.39|416.99|419.39|416.99|419.3|416.9|0
1630405110000|2021-08-31 10:18:30|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1630405140000|2021-08-31 10:19:00|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1630405150000|2021-08-31 10:19:10|419.56|417.16|419.39|416.99|419.56|417.16|419.39|416.99|0
1630405160000|2021-08-31 10:19:20|419.47|417.07|419.56|417.16|419.56|417.16|419.47|417.07|0
1630405240000|2021-08-31 10:20:40|419.39|416.99|419.3|416.9|419.39|416.99|419.3|416.9|0
1630405250000|2021-08-31 10:20:50|419.22|416.82|419.05|416.65|419.22|416.82|419.05|416.65|0
1630405260000|2021-08-31 10:21:00|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630405270000|2021-08-31 10:21:10|419.39|416.99|419.22|416.82|419.39|416.99|419.22|416.82|0
1630405320000|2021-08-31 10:22:00|419.39|416.99|419.22|416.82|419.39|416.99|419.22|416.82|0
1630405330000|2021-08-31 10:22:10|419.3|416.9|419.22|416.82|419.3|416.9|419.22|416.82|0
1630405340000|2021-08-31 10:22:20|419.39|416.99|419.22|416.82|419.39|416.99|419.22|416.82|0
1630405370000|2021-08-31 10:22:50|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1630405380000|2021-08-31 10:23:00|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630405440000|2021-08-31 10:24:00|419.05|416.65|418.88|416.48|419.05|416.65|418.88|416.48|0
1630405450000|2021-08-31 10:24:10|419.05|416.65|419.05|416.65|419.05|416.65|419.05|416.65|0
1630405460000|2021-08-31 10:24:20|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1630405470000|2021-08-31 10:24:30|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1630405480000|2021-08-31 10:24:40|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1630405500000|2021-08-31 10:25:00|418.79|416.39|418.79|416.39|418.88|416.48|418.79|416.39|0
1630405510000|2021-08-31 10:25:10|418.71|416.31|418.54|416.14|418.71|416.31|418.54|416.14|0
1630405530000|2021-08-31 10:25:30|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630405550000|2021-08-31 10:25:50|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630405560000|2021-08-31 10:26:00|417.85|415.45|418.19|415.79|418.19|415.79|417.85|415.45|0
1630405570000|2021-08-31 10:26:10|417.68|415.28|417.85|415.45|417.85|415.45|417.68|415.28|0
1630405590000|2021-08-31 10:26:30|417.59|415.19|417.68|415.28|417.68|415.28|417.51|415.11|0
1630405610000|2021-08-31 10:26:50|417.85|415.45|418.02|415.62|418.02|415.62|417.85|415.45|0
1630405620000|2021-08-31 10:27:00|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630405630000|2021-08-31 10:27:10|418.02|415.62|418.19|415.79|418.19|415.79|418.02|415.62|0
1630405640000|2021-08-31 10:27:20|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1630405660000|2021-08-31 10:27:40|418.28|415.88|418.53|416.13|418.53|416.13|418.28|415.88|0
1630405670000|2021-08-31 10:27:50|418.36|415.96|418.36|415.96|418.53|416.13|418.36|415.96|0
1630405680000|2021-08-31 10:28:00|418.45|416.05|418.36|415.96|418.45|416.05|418.36|415.96|0
1630405690000|2021-08-31 10:28:10|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1630405700000|2021-08-31 10:28:20|418.62|416.22|418.62|416.22|418.62|416.22|418.62|416.22|0
1630405710000|2021-08-31 10:28:30|418.71|416.31|418.53|416.13|418.71|416.31|418.53|416.13|0
1630405720000|2021-08-31 10:28:40|418.7|416.3|418.62|416.22|418.7|416.3|418.62|416.22|0
1630405730000|2021-08-31 10:28:50|418.53|416.13|418.62|416.22|418.7|416.3|418.53|416.13|0
1630405740000|2021-08-31 10:29:00|418.7|416.3|418.53|416.13|418.7|416.3|418.53|416.13|0
1630405750000|2021-08-31 10:29:10|418.36|415.96|418.53|416.13|418.53|416.13|418.36|415.96|0
1630405760000|2021-08-31 10:29:20|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1630405770000|2021-08-31 10:29:30|418.45|416.05|418.45|416.05|418.53|416.13|418.45|416.05|0
1630405780000|2021-08-31 10:29:40|418.53|416.13|418.7|416.3|418.7|416.3|418.53|416.13|0
1630405790000|2021-08-31 10:29:50|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1630405800000|2021-08-31 10:30:00|418.62|416.22|418.53|416.13|418.62|416.22|418.53|416.13|0
1630405810000|2021-08-31 10:30:10|418.36|415.96|418.53|416.13|418.53|416.13|418.36|415.96|0
1630405820000|2021-08-31 10:30:20|418.7|416.3|418.53|416.13|418.7|416.3|418.53|416.13|0
1630405830000|2021-08-31 10:30:30|418.7|416.3|418.7|416.3|418.7|416.3|418.53|416.13|0
1630405840000|2021-08-31 10:30:40|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1630405850000|2021-08-31 10:30:50|418.7|416.3|418.7|416.3|418.7|416.3|418.7|416.3|0
1630405860000|2021-08-31 10:31:00|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1630405910000|2021-08-31 10:31:50|418.7|416.3|418.53|416.13|418.7|416.3|418.53|416.13|0
1630405920000|2021-08-31 10:32:00|418.44|416.04|418.19|415.79|418.44|416.04|418.19|415.79|0
1630405930000|2021-08-31 10:32:10|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1630405940000|2021-08-31 10:32:20|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630405950000|2021-08-31 10:32:30|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1630405960000|2021-08-31 10:32:40|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630405970000|2021-08-31 10:32:50|418.02|415.62|418.19|415.79|418.19|415.79|418.02|415.62|0
1630405980000|2021-08-31 10:33:00|418.02|415.62|417.68|415.28|418.02|415.62|417.68|415.28|0
1630405990000|2021-08-31 10:33:10|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630406000000|2021-08-31 10:33:20|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630406010000|2021-08-31 10:33:30|417.76|415.36|417.68|415.28|417.76|415.36|417.68|415.28|0
1630406020000|2021-08-31 10:33:40|417.76|415.36|417.85|415.45|417.85|415.45|417.76|415.36|0
1630406030000|2021-08-31 10:33:50|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630406050000|2021-08-31 10:34:10|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1630406070000|2021-08-31 10:34:30|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1630406080000|2021-08-31 10:34:40|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1630406090000|2021-08-31 10:34:50|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630406110000|2021-08-31 10:35:10|417.59|415.19|417.51|415.11|417.59|415.19|417.51|415.11|0
1630406120000|2021-08-31 10:35:20|417.68|415.28|417.68|415.28|417.68|415.28|417.59|415.19|0
1630406130000|2021-08-31 10:35:30|417.51|415.11|417.59|415.19|417.59|415.19|417.51|415.11|0
1630406140000|2021-08-31 10:35:40|417.68|415.28|417.59|415.19|417.68|415.28|417.51|415.11|0
1630406150000|2021-08-31 10:35:50|417.68|415.28|417.51|415.11|417.68|415.28|417.51|415.11|0
1630406160000|2021-08-31 10:36:00|417|414.6|416.83|414.43|417|414.6|416.83|414.43|0
1630406170000|2021-08-31 10:36:10|416.66|414.26|416.83|414.43|416.83|414.43|416.49|414.09|0
1630406180000|2021-08-31 10:36:20|417|414.6|416.66|414.26|417|414.6|416.66|414.26|0
1630406190000|2021-08-31 10:36:30|416.83|414.43|416.83|414.43|416.83|414.43|416.83|414.43|0
1630406200000|2021-08-31 10:36:40|417|414.6|417.17|414.77|417.17|414.77|417|414.6|0
1630406210000|2021-08-31 10:36:50|417|414.6|417.17|414.77|417.17|414.77|417|414.6|0
1630406220000|2021-08-31 10:37:00|417|414.6|417|414.6|417|414.6|417|414.6|0
1630406230000|2021-08-31 10:37:10|416.83|414.43|416.66|414.26|416.83|414.43|416.66|414.26|0
1630406240000|2021-08-31 10:37:20|416.49|414.09|416.57|414.17|416.66|414.26|416.49|414.09|0
1630406250000|2021-08-31 10:37:30|416.49|414.09|416.49|414.09|416.49|414.09|416.32|413.92|0
1630406260000|2021-08-31 10:37:40|416.32|413.92|415.81|413.41|416.32|413.92|415.81|413.41|0
1630406270000|2021-08-31 10:37:50|415.98|413.58|416.06|413.66|416.06|413.66|415.98|413.58|0
1630406280000|2021-08-31 10:38:00|415.98|413.58|415.81|413.41|415.98|413.58|415.81|413.41|0
1630406290000|2021-08-31 10:38:10|415.89|413.49|415.81|413.41|415.98|413.58|415.81|413.41|0
1630406300000|2021-08-31 10:38:20|415.89|413.49|415.98|413.58|415.98|413.58|415.89|413.49|0
1630406310000|2021-08-31 10:38:30|416.06|413.66|416.32|413.92|416.32|413.92|415.98|413.58|0
1630406320000|2021-08-31 10:38:40|416.4|414|416.32|413.92|416.4|414|416.32|413.92|0
1630406330000|2021-08-31 10:38:50|416.4|414|416.4|414|416.4|414|416.4|414|0
1630406340000|2021-08-31 10:39:00|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1630406350000|2021-08-31 10:39:10|416.32|413.92|416.31|413.91|416.49|414.09|416.31|413.91|0
1630406360000|2021-08-31 10:39:20|416.49|414.09|416.66|414.26|416.66|414.26|416.31|413.91|0
1630406370000|2021-08-31 10:39:30|416.83|414.43|417|414.6|417|414.6|416.83|414.43|0
1630406390000|2021-08-31 10:39:50|417.17|414.77|417.25|414.85|417.25|414.85|417.17|414.77|0
1630406400000|2021-08-31 10:40:00|417.17|414.77|416.83|414.43|417.17|414.77|416.83|414.43|0
1630406410000|2021-08-31 10:40:10|416.65|414.25|416.83|414.43|416.83|414.43|416.65|414.25|0
1630406420000|2021-08-31 10:40:20|417|414.6|417|414.6|417|414.6|417|414.6|0
1630406430000|2021-08-31 10:40:30|417.08|414.68|417.17|414.77|417.17|414.77|417.08|414.68|0
1630406440000|2021-08-31 10:40:40|417|414.6|417|414.6|417|414.6|417|414.6|0
1630406450000|2021-08-31 10:40:50|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1630406460000|2021-08-31 10:41:00|417.34|414.94|417.51|415.11|417.51|415.11|417.34|414.94|0
1630406480000|2021-08-31 10:41:20|417.68|415.28|417.51|415.11|417.68|415.28|417.51|415.11|0
1630406490000|2021-08-31 10:41:30|417.68|415.28|417.68|415.28|417.68|415.28|417.59|415.19|0
1630406500000|2021-08-31 10:41:40|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1630406520000|2021-08-31 10:42:00|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630406530000|2021-08-31 10:42:10|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1630406540000|2021-08-31 10:42:20|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1630406560000|2021-08-31 10:42:40|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1630406570000|2021-08-31 10:42:50|417.68|415.28|417.85|415.45|417.85|415.45|417.68|415.28|0
1630406580000|2021-08-31 10:43:00|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630406590000|2021-08-31 10:43:10|417.85|415.45|417.85|415.45|417.85|415.45|417.68|415.28|0
1630406600000|2021-08-31 10:43:20|417.76|415.36|417.85|415.45|417.85|415.45|417.76|415.36|0
1630406610000|2021-08-31 10:43:30|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630406630000|2021-08-31 10:43:50|417.5|415.1|417.68|415.28|417.68|415.28|417.5|415.1|0
1630406650000|2021-08-31 10:44:10|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630406660000|2021-08-31 10:44:20|417.59|415.19|417.5|415.1|417.68|415.28|417.5|415.1|0
1630406670000|2021-08-31 10:44:30|417.33|414.93|417.16|414.76|417.33|414.93|417.16|414.76|0
1630406680000|2021-08-31 10:44:40|417.33|414.93|417.33|414.93|417.33|414.93|417.33|414.93|0
1630406690000|2021-08-31 10:44:50|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1630406700000|2021-08-31 10:45:00|417.67|415.27|417.5|415.1|417.67|415.27|417.5|415.1|0
1630406720000|2021-08-31 10:45:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630406730000|2021-08-31 10:45:30|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1630406740000|2021-08-31 10:45:40|417.33|414.93|417.33|414.93|417.33|414.93|417.33|414.93|0
1630406750000|2021-08-31 10:45:50|416.48|414.08|416.22|413.82|416.48|414.08|416.14|413.74|0
1630406760000|2021-08-31 10:46:00|416.14|413.74|415.12|412.72|416.14|413.74|415.12|412.72|0
1630406770000|2021-08-31 10:46:10|414.95|412.55|414.78|412.38|414.95|412.55|414.61|412.21|0
1630406780000|2021-08-31 10:46:20|414.27|411.87|415.29|412.89|415.29|412.89|414.27|411.87|0
1630406790000|2021-08-31 10:46:30|414.61|412.21|414.78|412.38|414.78|412.38|414.61|412.21|0
1630406800000|2021-08-31 10:46:40|414.95|412.55|415.12|412.72|415.12|412.72|414.95|412.55|0
1630406810000|2021-08-31 10:46:50|415.63|413.23|415.63|413.23|415.63|413.23|415.37|412.97|0
1630406820000|2021-08-31 10:47:00|415.29|412.89|415.63|413.23|415.63|413.23|415.29|412.89|0
1630406830000|2021-08-31 10:47:10|415.29|412.89|415.46|413.06|415.46|413.06|415.29|412.89|0
1630406840000|2021-08-31 10:47:20|415.29|412.89|414.86|412.46|415.29|412.89|414.86|412.46|0
1630406850000|2021-08-31 10:47:30|414.95|412.55|415.29|412.89|415.29|412.89|414.95|412.55|0
1630406860000|2021-08-31 10:47:40|415.46|413.06|415.63|413.23|415.63|413.23|415.46|413.06|0
1630406870000|2021-08-31 10:47:50|415.8|413.4|415.8|413.4|415.8|413.4|415.63|413.23|0
1630406880000|2021-08-31 10:48:00|415.71|413.31|415.37|412.97|415.71|413.31|415.29|412.89|0
1630406890000|2021-08-31 10:48:10|415.46|413.06|415.46|413.06|415.46|413.06|415.29|412.89|0
1630406900000|2021-08-31 10:48:20|415.29|412.89|415.46|413.06|415.46|413.06|415.29|412.89|0
1630406910000|2021-08-31 10:48:30|415.29|412.89|415.12|412.72|415.29|412.89|415.03|412.63|0
1630406920000|2021-08-31 10:48:40|415.29|412.89|415.63|413.23|415.8|413.4|415.29|412.89|0
1630406930000|2021-08-31 10:48:50|415.8|413.4|416.14|413.74|416.14|413.74|415.8|413.4|0
1630406940000|2021-08-31 10:49:00|415.8|413.4|415.63|413.23|415.8|413.4|415.63|413.23|0
1630406950000|2021-08-31 10:49:10|415.8|413.4|415.8|413.4|415.8|413.4|415.63|413.23|0
1630406960000|2021-08-31 10:49:20|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1630406980000|2021-08-31 10:49:40|415.8|413.4|415.97|413.57|415.97|413.57|415.8|413.4|0
1630406990000|2021-08-31 10:49:50|415.8|413.4|415.63|413.23|415.8|413.4|415.63|413.23|0
1630407000000|2021-08-31 10:50:00|415.46|413.06|415.46|413.06|415.63|413.23|415.46|413.06|0
1630407010000|2021-08-31 10:50:10|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1630407020000|2021-08-31 10:50:20|415.2|412.8|414.78|412.38|415.2|412.8|414.78|412.38|0
1630407030000|2021-08-31 10:50:30|414.61|412.21|414.78|412.38|414.78|412.38|414.61|412.21|0
1630407040000|2021-08-31 10:50:40|414.95|412.55|414.78|412.38|414.95|412.55|414.78|412.38|0
1630407050000|2021-08-31 10:50:50|414.69|412.29|414.78|412.38|414.78|412.38|414.44|412.04|0
1630407060000|2021-08-31 10:51:00|414.61|412.21|414.44|412.04|414.78|412.38|414.44|412.04|0
1630407070000|2021-08-31 10:51:10|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1630407080000|2021-08-31 10:51:20|414.44|412.04|414.44|412.04|414.44|412.04|414.27|411.87|0
1630407090000|2021-08-31 10:51:30|414.1|411.7|413.76|411.36|414.1|411.7|413.76|411.36|0
1630407100000|2021-08-31 10:51:40|413.93|411.53|412.99|410.59|413.93|411.53|412.99|410.59|0
1630407110000|2021-08-31 10:51:50|412.91|410.51|412.91|410.51|412.91|410.51|412.57|410.17|0
1630407120000|2021-08-31 10:52:00|413.08|410.68|412.74|410.34|413.08|410.68|412.74|410.34|0
1630407130000|2021-08-31 10:52:10|412.91|410.51|412.74|410.34|412.91|410.51|412.57|410.17|0
1630407140000|2021-08-31 10:52:20|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1630407150000|2021-08-31 10:52:30|412.74|410.34|412.57|410.17|412.74|410.34|412.57|410.17|0
1630407160000|2021-08-31 10:52:40|412.74|410.34|412.57|410.17|412.74|410.34|412.57|410.17|0
1630407170000|2021-08-31 10:52:50|412.74|410.34|412.57|410.17|412.74|410.34|412.57|410.17|0
1630407180000|2021-08-31 10:53:00|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1630407190000|2021-08-31 10:53:10|413.08|410.68|413.59|411.19|413.59|411.19|413.08|410.68|0
1630407200000|2021-08-31 10:53:20|413.5|411.1|413.42|411.02|413.59|411.19|413.42|411.02|0
1630407210000|2021-08-31 10:53:30|413.76|411.36|413.59|411.19|413.84|411.44|413.59|411.19|0
1630407220000|2021-08-31 10:53:40|413.25|410.85|413.5|411.1|413.5|411.1|413.25|410.85|0
1630407230000|2021-08-31 10:53:50|413.76|411.36|413.93|411.53|413.93|411.53|413.76|411.36|0
1630407240000|2021-08-31 10:54:00|413.76|411.36|413.76|411.36|413.93|411.53|413.76|411.36|0
1630407250000|2021-08-31 10:54:10|413.93|411.53|413.42|411.02|413.93|411.53|413.42|411.02|0
1630407270000|2021-08-31 10:54:30|413.59|411.19|413.59|411.19|413.59|411.19|413.59|411.19|0
1630407280000|2021-08-31 10:54:40|413.67|411.27|413.93|411.53|413.93|411.53|413.67|411.27|0
1630407290000|2021-08-31 10:54:50|414.1|411.7|413.93|411.53|414.1|411.7|413.93|411.53|0
1630407300000|2021-08-31 10:55:00|413.84|411.44|413.42|411.02|413.84|411.44|413.42|411.02|0
1630407310000|2021-08-31 10:55:10|413.25|410.85|412.91|410.51|413.25|410.85|412.91|410.51|0
1630407320000|2021-08-31 10:55:20|412.74|410.34|412.4|410|412.74|410.34|412.23|409.83|0
1630407330000|2021-08-31 10:55:30|412.57|410.17|412.74|410.34|412.74|410.34|412.4|410|0
1630407340000|2021-08-31 10:55:40|412.91|410.51|413.08|410.68|413.08|410.68|412.91|410.51|0
1630407350000|2021-08-31 10:55:50|413.16|410.76|413.08|410.68|413.16|410.76|413.08|410.68|0
1630407360000|2021-08-31 10:56:00|413.25|410.85|413.25|410.85|413.25|410.85|413.08|410.68|0
1630407370000|2021-08-31 10:56:10|413.08|410.68|413.25|410.85|413.5|411.1|413.08|410.68|0
1630407380000|2021-08-31 10:56:20|413.08|410.68|413.08|410.68|413.16|410.76|413.08|410.68|0
1630407390000|2021-08-31 10:56:30|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1630407400000|2021-08-31 10:56:40|413.08|410.68|413.08|410.68|413.08|410.68|412.91|410.51|0
1630407410000|2021-08-31 10:56:50|413.25|410.85|413.08|410.68|413.33|410.93|413.08|410.68|0
1630407420000|2021-08-31 10:57:00|413.25|410.85|412.91|410.51|413.25|410.85|412.65|410.25|0
1630407430000|2021-08-31 10:57:10|413.08|410.68|412.91|410.51|413.08|410.68|412.91|410.51|0
1630407450000|2021-08-31 10:57:30|413.08|410.68|412.99|410.59|413.08|410.68|412.99|410.59|0
1630407460000|2021-08-31 10:57:40|413.08|410.68|413.25|410.85|413.25|410.85|412.91|410.51|0
1630407470000|2021-08-31 10:57:50|413.33|410.93|413.84|411.44|413.84|411.44|413.33|410.93|0
1630407480000|2021-08-31 10:58:00|413.93|411.53|413.93|411.53|413.93|411.53|413.76|411.36|0
1630407490000|2021-08-31 10:58:10|413.76|411.36|413.76|411.36|413.76|411.36|413.59|411.19|0
1630407500000|2021-08-31 10:58:20|413.59|411.19|413.76|411.36|413.76|411.36|413.59|411.19|0
1630407510000|2021-08-31 10:58:30|413.59|411.19|413.59|411.19|413.59|411.19|413.59|411.19|0
1630407520000|2021-08-31 10:58:40|413.67|411.27|413.5|411.1|413.67|411.27|413.42|411.02|0
1630407530000|2021-08-31 10:58:50|413.42|411.02|413.25|410.85|413.42|411.02|413.25|410.85|0
1630407540000|2021-08-31 10:59:00|413.08|410.68|413.08|410.68|413.08|410.68|413.08|410.68|0
1630407550000|2021-08-31 10:59:10|412.74|410.34|412.91|410.51|412.91|410.51|412.74|410.34|0
1630407560000|2021-08-31 10:59:20|412.74|410.34|413.25|410.85|413.25|410.85|412.74|410.34|0
1630407570000|2021-08-31 10:59:30|413.42|411.02|413.25|410.85|413.42|411.02|413.25|410.85|0
1630407580000|2021-08-31 10:59:40|413.42|411.02|413.59|411.19|413.59|411.19|413.42|411.02|0
1630407590000|2021-08-31 10:59:50|413.67|411.27|413.59|411.19|413.67|411.27|413.59|411.19|0
1630407600000|2021-08-31 11:00:00|413.76|411.36|413.42|411.02|413.76|411.36|413.08|410.68|0
1630407610000|2021-08-31 11:00:10|413.25|410.85|412.91|410.51|413.25|410.85|412.91|410.51|0
1630407620000|2021-08-31 11:00:20|412.82|410.42|412.4|410|412.91|410.51|412.4|410|0
1630407630000|2021-08-31 11:00:30|412.57|410.17|412.57|410.17|412.74|410.34|412.57|410.17|0
1630407640000|2021-08-31 11:00:40|412.4|410|412.4|410|412.57|410.17|412.4|410|0
1630407650000|2021-08-31 11:00:50|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1630407660000|2021-08-31 11:01:00|412.74|410.34|412.57|410.17|412.74|410.34|412.4|410|0
1630407670000|2021-08-31 11:01:10|412.74|410.34|412.65|410.25|412.74|410.34|412.57|410.17|0
1630407680000|2021-08-31 11:01:20|413.08|410.68|412.91|410.51|413.25|410.85|412.91|410.51|0
1630407690000|2021-08-31 11:01:30|412.99|410.59|412.74|410.34|413.08|410.68|412.74|410.34|0
1630407700000|2021-08-31 11:01:40|413.08|410.68|412.82|410.42|413.08|410.68|412.82|410.42|0
1630407710000|2021-08-31 11:01:50|412.57|410.17|412.57|410.17|412.57|410.17|412.4|410|0
1630407720000|2021-08-31 11:02:00|412.4|410|412.23|409.83|412.4|410|412.23|409.83|0
1630407730000|2021-08-31 11:02:10|412.4|410|412.4|410|412.4|410|412.4|410|0
1630407740000|2021-08-31 11:02:20|412.57|410.17|412.48|410.08|412.57|410.17|412.48|410.08|0
1630407750000|2021-08-31 11:02:30|412.4|410|412.4|410|412.4|410|412.4|410|0
1630407760000|2021-08-31 11:02:40|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1630407770000|2021-08-31 11:02:50|412.74|410.34|412.48|410.08|412.74|410.34|412.48|410.08|0
1630407780000|2021-08-31 11:03:00|412.4|410|412.23|409.83|412.4|410|412.06|409.66|0
1630407790000|2021-08-31 11:03:10|412.4|410|412.4|410|412.4|410|412.4|410|0
1630407800000|2021-08-31 11:03:20|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1630407810000|2021-08-31 11:03:30|412.65|410.25|412.74|410.34|412.74|410.34|412.57|410.17|0
1630407830000|2021-08-31 11:03:50|412.91|410.51|413.25|410.85|413.25|410.85|412.91|410.51|0
1630407840000|2021-08-31 11:04:00|413.08|410.68|412.91|410.51|413.08|410.68|412.91|410.51|0
1630407850000|2021-08-31 11:04:10|413.08|410.68|413.08|410.68|413.08|410.68|413.08|410.68|0
1630407860000|2021-08-31 11:04:20|413.25|410.85|413.42|411.02|413.42|411.02|413.25|410.85|0
1630407870000|2021-08-31 11:04:30|413.59|411.19|413.59|411.19|413.59|411.19|413.59|411.19|0
1630407880000|2021-08-31 11:04:40|413.76|411.36|413.93|411.53|413.93|411.53|413.76|411.36|0
1630407890000|2021-08-31 11:04:50|413.92|411.52|413.92|411.52|413.92|411.52|413.92|411.52|0
1630407900000|2021-08-31 11:05:00|414.09|411.69|414.09|411.69|414.26|411.86|414.09|411.69|0
1630407910000|2021-08-31 11:05:10|413.92|411.52|413.84|411.44|413.92|411.52|413.76|411.36|0
1630407920000|2021-08-31 11:05:20|413.92|411.52|413.92|411.52|413.92|411.52|413.92|411.52|0
1630407930000|2021-08-31 11:05:30|414.09|411.69|414.26|411.86|414.26|411.86|414.09|411.69|0
1630407940000|2021-08-31 11:05:40|414.09|411.69|414.09|411.69|414.09|411.69|414.09|411.69|0
1630407950000|2021-08-31 11:05:50|414.26|411.86|414.26|411.86|414.26|411.86|414.09|411.69|0
1630407960000|2021-08-31 11:06:00|414.09|411.69|413.92|411.52|414.09|411.69|413.92|411.52|0
1630407970000|2021-08-31 11:06:10|413.84|411.44|413.75|411.35|413.84|411.44|413.75|411.35|0
1630407980000|2021-08-31 11:06:20|413.59|411.19|413.75|411.35|413.75|411.35|413.59|411.19|0
1630407990000|2021-08-31 11:06:30|413.92|411.52|414.09|411.69|414.09|411.69|413.92|411.52|0
1630408000000|2021-08-31 11:06:40|414.18|411.78|414.18|411.78|414.18|411.78|414.18|411.78|0
1630408010000|2021-08-31 11:06:50|414.26|411.86|413.92|411.52|414.26|411.86|413.92|411.52|0
1630408020000|2021-08-31 11:07:00|413.75|411.35|413.75|411.35|413.92|411.52|413.75|411.35|0
1630408030000|2021-08-31 11:07:10|413.58|411.18|413.67|411.27|413.67|411.27|413.58|411.18|0
1630408040000|2021-08-31 11:07:20|413.75|411.35|413.75|411.35|413.92|411.52|413.75|411.35|0
1630408050000|2021-08-31 11:07:30|413.92|411.52|413.75|411.35|413.92|411.52|413.75|411.35|0
1630408060000|2021-08-31 11:07:40|413.58|411.18|413.75|411.35|413.75|411.35|413.58|411.18|0
1630408070000|2021-08-31 11:07:50|413.67|411.27|413.75|411.35|413.75|411.35|413.67|411.27|0
1630408080000|2021-08-31 11:08:00|413.67|411.27|413.75|411.35|413.75|411.35|413.58|411.18|0
1630408090000|2021-08-31 11:08:10|413.92|411.52|414.26|411.86|414.26|411.86|413.84|411.44|0
1630408100000|2021-08-31 11:08:20|414.34|411.94|414.34|411.94|414.34|411.94|414.34|411.94|0
1630408110000|2021-08-31 11:08:30|414.26|411.86|414.09|411.69|414.26|411.86|414.09|411.69|0
1630408120000|2021-08-31 11:08:40|414.26|411.86|414.26|411.86|414.26|411.86|414.09|411.69|0
1630408130000|2021-08-31 11:08:50|414.43|412.03|414.77|412.37|414.77|412.37|414.43|412.03|0
1630408140000|2021-08-31 11:09:00|414.94|412.54|414.94|412.54|414.94|412.54|414.77|412.37|0
1630408150000|2021-08-31 11:09:10|414.85|412.45|414.94|412.54|414.94|412.54|414.77|412.37|0
1630408160000|2021-08-31 11:09:20|415.11|412.71|415.28|412.88|415.28|412.88|414.94|412.54|0
1630408170000|2021-08-31 11:09:30|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630408180000|2021-08-31 11:09:40|415.28|412.88|415.28|412.88|415.28|412.88|415.11|412.71|0
1630408190000|2021-08-31 11:09:50|415.11|412.71|415.28|412.88|415.28|412.88|415.11|412.71|0
1630408210000|2021-08-31 11:10:10|415.11|412.71|414.94|412.54|415.11|412.71|414.94|412.54|0
1630408220000|2021-08-31 11:10:20|414.85|412.45|414.77|412.37|414.85|412.45|414.77|412.37|0
1630408230000|2021-08-31 11:10:30|414.94|412.54|414.94|412.54|414.94|412.54|414.85|412.45|0
1630408240000|2021-08-31 11:10:40|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630408250000|2021-08-31 11:10:50|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630408260000|2021-08-31 11:11:00|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630408270000|2021-08-31 11:11:10|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630408280000|2021-08-31 11:11:20|415.45|413.05|415.28|412.88|415.45|413.05|415.28|412.88|0
1630408290000|2021-08-31 11:11:30|415.11|412.71|415.28|412.88|415.28|412.88|415.11|412.71|0
1630408310000|2021-08-31 11:11:50|415.19|412.79|415.19|412.79|415.19|412.79|415.19|412.79|0
1630408320000|2021-08-31 11:12:00|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630408330000|2021-08-31 11:12:10|415.28|412.88|415.45|413.05|415.45|413.05|415.28|412.88|0
1630408340000|2021-08-31 11:12:20|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1630408350000|2021-08-31 11:12:30|415.62|413.22|415.62|413.22|415.62|413.22|415.62|413.22|0
1630408360000|2021-08-31 11:12:40|415.45|413.05|415.11|412.71|415.45|413.05|415.11|412.71|0
1630408370000|2021-08-31 11:12:50|415.28|412.88|415.19|412.79|415.28|412.88|415.19|412.79|0
1630408380000|2021-08-31 11:13:00|415.28|412.88|415.11|412.71|415.28|412.88|415.11|412.71|0
1630408400000|2021-08-31 11:13:20|415.28|412.88|415.11|412.71|415.28|412.88|415.11|412.71|0
1630408410000|2021-08-31 11:13:30|415.28|412.88|415.11|412.71|415.28|412.88|415.11|412.71|0
1630408420000|2021-08-31 11:13:40|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1630408430000|2021-08-31 11:13:50|414.77|412.37|414.77|412.37|414.94|412.54|414.77|412.37|0
1630408440000|2021-08-31 11:14:00|414.94|412.54|414.85|412.45|414.94|412.54|414.77|412.37|0
1630408450000|2021-08-31 11:14:10|414.77|412.37|414.94|412.54|414.94|412.54|414.77|412.37|0
1630408460000|2021-08-31 11:14:20|415.11|412.71|415.11|412.71|415.11|412.71|415.02|412.62|0
1630408470000|2021-08-31 11:14:30|415.02|412.62|414.94|412.54|415.02|412.62|414.94|412.54|0
1630408480000|2021-08-31 11:14:40|415.11|412.71|415.11|412.71|415.28|412.88|415.11|412.71|0
1630408490000|2021-08-31 11:14:50|415.02|412.62|415.11|412.71|415.11|412.71|415.02|412.62|0
1630408500000|2021-08-31 11:15:00|414.94|412.54|415.11|412.71|415.11|412.71|414.94|412.54|0
1630408510000|2021-08-31 11:15:10|415.28|412.88|415.11|412.71|415.28|412.88|415.11|412.71|0
1630408520000|2021-08-31 11:15:20|415.19|412.79|415.36|412.96|415.36|412.96|415.19|412.79|0
1630408530000|2021-08-31 11:15:30|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630408540000|2021-08-31 11:15:40|415.36|412.96|415.36|412.96|415.36|412.96|415.28|412.88|0
1630408550000|2021-08-31 11:15:50|415.45|413.05|415.45|413.05|415.45|413.05|415.36|412.96|0
1630408560000|2021-08-31 11:16:00|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630408570000|2021-08-31 11:16:10|415.45|413.05|415.28|412.88|415.45|413.05|415.28|412.88|0
1630408580000|2021-08-31 11:16:20|415.45|413.05|415.11|412.71|415.45|413.05|415.11|412.71|0
1630408600000|2021-08-31 11:16:40|415.19|412.79|415.36|412.96|415.36|412.96|415.19|412.79|0
1630408610000|2021-08-31 11:16:50|415.45|413.05|414.94|412.54|415.45|413.05|414.94|412.54|0
1630408620000|2021-08-31 11:17:00|414.77|412.37|414.77|412.37|414.77|412.37|414.6|412.2|0
1630408630000|2021-08-31 11:17:10|414.6|412.2|414.77|412.37|414.77|412.37|414.6|412.2|0
1630408640000|2021-08-31 11:17:20|414.68|412.28|414.77|412.37|414.77|412.37|414.6|412.2|0
1630408650000|2021-08-31 11:17:30|415.02|412.62|415.11|412.71|415.11|412.71|415.02|412.62|0
1630408660000|2021-08-31 11:17:40|415.28|412.88|415.53|413.13|415.53|413.13|415.28|412.88|0
1630408670000|2021-08-31 11:17:50|415.45|413.05|415.62|413.22|415.62|413.22|415.45|413.05|0
1630408680000|2021-08-31 11:18:00|415.45|413.05|415.62|413.22|415.62|413.22|415.45|413.05|0
1630408690000|2021-08-31 11:18:10|415.53|413.13|415.45|413.05|415.62|413.22|415.45|413.05|0
1630408700000|2021-08-31 11:18:20|415.62|413.22|415.62|413.22|415.62|413.22|415.62|413.22|0
1630408710000|2021-08-31 11:18:30|415.7|413.3|415.62|413.22|415.7|413.3|415.62|413.22|0
1630408720000|2021-08-31 11:18:40|415.7|413.3|415.62|413.22|415.79|413.39|415.62|413.22|0
1630408730000|2021-08-31 11:18:50|415.7|413.3|415.62|413.22|415.7|413.3|415.62|413.22|0
1630408740000|2021-08-31 11:19:00|415.45|413.05|415.45|413.05|415.62|413.22|415.45|413.05|0
1630408760000|2021-08-31 11:19:20|415.62|413.22|415.62|413.22|415.62|413.22|415.62|413.22|0
1630408770000|2021-08-31 11:19:30|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1630408780000|2021-08-31 11:19:40|415.62|413.22|415.79|413.39|415.79|413.39|415.62|413.22|0
1630408790000|2021-08-31 11:19:50|415.96|413.56|416.04|413.64|416.04|413.64|415.96|413.56|0
1630408800000|2021-08-31 11:20:00|415.96|413.56|415.79|413.39|415.96|413.56|415.79|413.39|0
1630408810000|2021-08-31 11:20:10|415.96|413.56|415.96|413.56|415.96|413.56|415.79|413.39|0
1630408820000|2021-08-31 11:20:20|416.13|413.73|416.3|413.9|416.3|413.9|415.96|413.56|0
1630408830000|2021-08-31 11:20:30|416.13|413.73|416.3|413.9|416.3|413.9|416.13|413.73|0
1630408840000|2021-08-31 11:20:40|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1630408850000|2021-08-31 11:20:50|415.96|413.56|415.79|413.39|415.96|413.56|415.79|413.39|0
1630408860000|2021-08-31 11:21:00|415.96|413.56|415.96|413.56|415.96|413.56|415.96|413.56|0
1630408870000|2021-08-31 11:21:10|416.04|413.64|415.79|413.39|416.04|413.64|415.79|413.39|0
1630408880000|2021-08-31 11:21:20|415.96|413.56|415.96|413.56|415.96|413.56|415.96|413.56|0
1630408890000|2021-08-31 11:21:30|415.79|413.39|415.79|413.39|415.79|413.39|415.62|413.22|0
1630408900000|2021-08-31 11:21:40|415.62|413.22|415.7|413.3|415.7|413.3|415.62|413.22|0
1630408910000|2021-08-31 11:21:50|415.79|413.39|415.62|413.22|415.79|413.39|415.62|413.22|0
1630408920000|2021-08-31 11:22:00|415.45|413.05|415.28|412.88|415.45|413.05|415.28|412.88|0
1630408930000|2021-08-31 11:22:10|415.62|413.22|415.96|413.56|415.96|413.56|415.62|413.22|0
1630408940000|2021-08-31 11:22:20|415.79|413.39|415.7|413.3|415.79|413.39|415.62|413.22|0
1630408950000|2021-08-31 11:22:30|415.62|413.22|415.62|413.22|415.62|413.22|415.45|413.05|0
1630408960000|2021-08-31 11:22:40|415.45|413.05|415.45|413.05|415.45|413.05|415.45|413.05|0
1630408970000|2021-08-31 11:22:50|415.28|412.88|415.11|412.71|415.28|412.88|415.11|412.71|0
1630408980000|2021-08-31 11:23:00|415.28|412.88|415.45|413.05|415.45|413.05|415.28|412.88|0
1630408990000|2021-08-31 11:23:10|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630409000000|2021-08-31 11:23:20|415.19|412.79|415.02|412.62|415.19|412.79|415.02|412.62|0
1630409010000|2021-08-31 11:23:30|414.94|412.54|415.28|412.88|415.28|412.88|414.94|412.54|0
1630409020000|2021-08-31 11:23:40|415.11|412.71|415.28|412.88|415.28|412.88|415.11|412.71|0
1630409030000|2021-08-31 11:23:50|415.11|412.71|414.94|412.54|415.11|412.71|414.94|412.54|0
1630409040000|2021-08-31 11:24:00|415.11|412.71|414.77|412.37|415.11|412.71|414.77|412.37|0
1630409050000|2021-08-31 11:24:10|415.11|412.71|415.11|412.71|415.11|412.71|415.02|412.62|0
1630409060000|2021-08-31 11:24:20|415.19|412.79|415.28|412.88|415.28|412.88|415.19|412.79|0
1630409070000|2021-08-31 11:24:30|415.45|413.05|415.62|413.22|415.62|413.22|415.45|413.05|0
1630409080000|2021-08-31 11:24:40|415.53|413.13|415.62|413.22|415.62|413.22|415.45|413.05|0
1630409090000|2021-08-31 11:24:50|415.45|413.05|415.28|412.88|415.45|413.05|415.28|412.88|0
1630409100000|2021-08-31 11:25:00|415.11|412.71|415.11|412.71|415.11|412.71|414.94|412.54|0
1630409110000|2021-08-31 11:25:10|414.94|412.54|414.77|412.37|414.94|412.54|414.77|412.37|0
1630409120000|2021-08-31 11:25:20|414.6|412.2|414.6|412.2|414.6|412.2|414.43|412.03|0
1630409130000|2021-08-31 11:25:30|414.26|411.86|414.26|411.86|414.26|411.86|414.09|411.69|0
1630409140000|2021-08-31 11:25:40|414.09|411.69|413.75|411.35|414.09|411.69|413.58|411.18|0
1630409150000|2021-08-31 11:25:50|413.41|411.01|413.07|410.67|413.41|411.01|413.07|410.67|0
1630409160000|2021-08-31 11:26:00|413.24|410.84|413.07|410.67|413.41|411.01|413.07|410.67|0
1630409170000|2021-08-31 11:26:10|413.24|410.84|413.41|411.01|413.41|411.01|413.24|410.84|0
1630409180000|2021-08-31 11:26:20|413.32|410.92|413.24|410.84|413.41|411.01|413.24|410.84|0
1630409190000|2021-08-31 11:26:30|413.41|411.01|414.09|411.69|414.09|411.69|413.41|411.01|0
1630409200000|2021-08-31 11:26:40|414.26|411.86|414.17|411.77|414.26|411.86|414.09|411.69|0
1630409210000|2021-08-31 11:26:50|414.26|411.86|414.76|412.36|414.76|412.36|414.26|411.86|0
1630409220000|2021-08-31 11:27:00|414.68|412.28|414.42|412.02|414.68|412.28|414.42|412.02|0
1630409230000|2021-08-31 11:27:10|414.59|412.19|414.42|412.02|414.59|412.19|414.42|412.02|0
1630409240000|2021-08-31 11:27:20|414.25|411.85|413.92|411.52|414.25|411.85|413.92|411.52|0
1630409250000|2021-08-31 11:27:30|413.75|411.35|413.92|411.52|413.92|411.52|413.58|411.18|0
1630409260000|2021-08-31 11:27:40|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1630409270000|2021-08-31 11:27:50|413.92|411.52|414.59|412.19|414.59|412.19|413.92|411.52|0
1630409280000|2021-08-31 11:28:00|414.93|412.53|415.27|412.87|415.27|412.87|414.68|412.28|0
1630409290000|2021-08-31 11:28:10|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630409300000|2021-08-31 11:28:20|414.85|412.45|414.93|412.53|414.93|412.53|414.85|412.45|0
1630409310000|2021-08-31 11:28:30|415.27|412.87|415.61|413.21|415.61|413.21|415.27|412.87|0
1630409320000|2021-08-31 11:28:40|415.7|413.3|415.61|413.21|415.7|413.3|415.61|413.21|0
1630409330000|2021-08-31 11:28:50|415.53|413.13|415.61|413.21|415.61|413.21|415.53|413.13|0
1630409340000|2021-08-31 11:29:00|415.44|413.04|415.1|412.7|415.44|413.04|415.1|412.7|0
1630409350000|2021-08-31 11:29:10|415.02|412.62|414.93|412.53|415.02|412.62|414.93|412.53|0
1630409360000|2021-08-31 11:29:20|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630409370000|2021-08-31 11:29:30|415.44|413.04|415.1|412.7|415.44|413.04|415.1|412.7|0
1630409380000|2021-08-31 11:29:40|415.18|412.78|415.27|412.87|415.27|412.87|415.1|412.7|0
1630409390000|2021-08-31 11:29:50|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630409400000|2021-08-31 11:30:00|414.84|412.44|415.1|412.7|415.1|412.7|414.84|412.44|0
1630409410000|2021-08-31 11:30:10|414.93|412.53|414.76|412.36|414.93|412.53|414.67|412.27|0
1630409420000|2021-08-31 11:30:20|414.59|412.19|414.34|411.94|414.59|412.19|414.34|411.94|0
1630409430000|2021-08-31 11:30:30|414.42|412.02|414.42|412.02|414.59|412.19|414.42|412.02|0
1630409440000|2021-08-31 11:30:40|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1630409450000|2021-08-31 11:30:50|414.42|412.02|414.42|412.02|414.42|412.02|414.25|411.85|0
1630409460000|2021-08-31 11:31:00|414.25|411.85|414.25|411.85|414.25|411.85|414.25|411.85|0
1630409480000|2021-08-31 11:31:20|414.42|412.02|414.25|411.85|414.42|412.02|414.25|411.85|0
1630409490000|2021-08-31 11:31:30|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1630409500000|2021-08-31 11:31:40|414.25|411.85|414.25|411.85|414.25|411.85|414.08|411.68|0
1630409520000|2021-08-31 11:32:00|414.08|411.68|414.08|411.68|414.16|411.76|414.08|411.68|0
1630409530000|2021-08-31 11:32:10|413.91|411.51|413.66|411.26|413.91|411.51|413.66|411.26|0
1630409540000|2021-08-31 11:32:20|413.74|411.34|413.23|410.83|413.74|411.34|413.23|410.83|0
1630409550000|2021-08-31 11:32:30|413.15|410.75|412.9|410.5|413.15|410.75|412.9|410.5|0
1630409560000|2021-08-31 11:32:40|413.07|410.67|413.23|410.83|413.23|410.83|413.07|410.67|0
1630409570000|2021-08-31 11:32:50|413.4|411|413.4|411|413.57|411.17|413.4|411|0
1630409580000|2021-08-31 11:33:00|413.57|411.17|413.4|411|413.57|411.17|413.4|411|0
1630409590000|2021-08-31 11:33:10|413.32|410.92|413.4|411|413.4|411|413.06|410.66|0
1630409600000|2021-08-31 11:33:20|413.23|410.83|413.23|410.83|413.23|410.83|413.06|410.66|0
1630409620000|2021-08-31 11:33:40|413.4|411|413.23|410.83|413.4|411|413.23|410.83|0
1630409630000|2021-08-31 11:33:50|413.4|411|413.4|411|413.4|411|413.23|410.83|0
1630409640000|2021-08-31 11:34:00|413.23|410.83|413.4|411|413.4|411|413.23|410.83|0
1630409650000|2021-08-31 11:34:10|413.57|411.17|413.74|411.34|413.74|411.34|413.57|411.17|0
1630409660000|2021-08-31 11:34:20|413.91|411.51|414.08|411.68|414.08|411.68|413.91|411.51|0
1630409670000|2021-08-31 11:34:30|414.16|411.76|414.08|411.68|414.16|411.76|414.08|411.68|0
1630409680000|2021-08-31 11:34:40|413.99|411.59|414.16|411.76|414.16|411.76|413.99|411.59|0
1630409690000|2021-08-31 11:34:50|413.74|411.34|413.57|411.17|413.74|411.34|413.57|411.17|0
1630409700000|2021-08-31 11:35:00|413.91|411.51|413.74|411.34|413.91|411.51|413.74|411.34|0
1630409710000|2021-08-31 11:35:10|413.82|411.42|413.74|411.34|413.82|411.42|413.74|411.34|0
1630409720000|2021-08-31 11:35:20|414.08|411.68|414.25|411.85|414.25|411.85|414.08|411.68|0
1630409730000|2021-08-31 11:35:30|414.08|411.68|414.25|411.85|414.25|411.85|414.08|411.68|0
1630409740000|2021-08-31 11:35:40|414.59|412.19|414.25|411.85|414.59|412.19|414.25|411.85|0
1630409750000|2021-08-31 11:35:50|414.59|412.19|414.67|412.27|414.76|412.36|414.59|412.19|0
1630409760000|2021-08-31 11:36:00|414.59|412.19|414.67|412.27|414.76|412.36|414.59|412.19|0
1630409770000|2021-08-31 11:36:10|414.76|412.36|415.1|412.7|415.1|412.7|414.76|412.36|0
1630409780000|2021-08-31 11:36:20|414.93|412.53|414.76|412.36|414.93|412.53|414.76|412.36|0
1630409790000|2021-08-31 11:36:30|414.67|412.27|414.59|412.19|414.67|412.27|414.59|412.19|0
1630409800000|2021-08-31 11:36:40|414.5|412.1|414.42|412.02|414.5|412.1|414.33|411.93|0
1630409810000|2021-08-31 11:36:50|414.25|411.85|414.33|411.93|414.42|412.02|414.25|411.85|0
1630409820000|2021-08-31 11:37:00|414.42|412.02|414.25|411.85|414.42|412.02|414.16|411.76|0
1630409830000|2021-08-31 11:37:10|414.08|411.68|414.25|411.85|414.25|411.85|414.08|411.68|0
1630409840000|2021-08-31 11:37:20|414.16|411.76|414.16|411.76|414.25|411.85|414.08|411.68|0
1630409850000|2021-08-31 11:37:30|414.25|411.85|413.82|411.42|414.25|411.85|413.74|411.34|0
1630409860000|2021-08-31 11:37:40|413.91|411.51|413.57|411.17|413.91|411.51|413.4|411|0
1630409870000|2021-08-31 11:37:50|413.4|411|413.4|411|413.4|411|413.4|411|0
1630409880000|2021-08-31 11:38:00|413.48|411.08|413.57|411.17|413.57|411.17|413.4|411|0
1630409890000|2021-08-31 11:38:10|413.74|411.34|413.91|411.51|413.91|411.51|413.74|411.34|0
1630409900000|2021-08-31 11:38:20|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1630409910000|2021-08-31 11:38:30|413.57|411.17|413.65|411.25|413.65|411.25|413.57|411.17|0
1630409920000|2021-08-31 11:38:40|413.74|411.34|413.74|411.34|413.91|411.51|413.74|411.34|0
1630409930000|2021-08-31 11:38:50|413.91|411.51|413.91|411.51|413.91|411.51|413.74|411.34|0
1630409950000|2021-08-31 11:39:10|413.99|411.59|414.08|411.68|414.08|411.68|413.99|411.59|0
1630409960000|2021-08-31 11:39:20|414.16|411.76|413.91|411.51|414.16|411.76|413.91|411.51|0
1630409970000|2021-08-31 11:39:30|413.74|411.34|413.91|411.51|413.91|411.51|413.74|411.34|0
1630409980000|2021-08-31 11:39:40|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1630409990000|2021-08-31 11:39:50|414.25|411.85|414.42|412.02|414.42|412.02|414.25|411.85|0
1630410000000|2021-08-31 11:40:00|414.25|411.85|414.42|412.02|414.42|412.02|414.25|411.85|0
1630410010000|2021-08-31 11:40:10|414.25|411.85|414.25|411.85|414.25|411.85|414.25|411.85|0
1630410020000|2021-08-31 11:40:20|414.08|411.68|414.42|412.02|414.42|412.02|414.08|411.68|0
1630410030000|2021-08-31 11:40:30|414.25|411.85|414.33|411.93|414.33|411.93|414.25|411.85|0
1630410040000|2021-08-31 11:40:40|414.42|412.02|414.25|411.85|414.42|412.02|414.25|411.85|0
1630410050000|2021-08-31 11:40:50|414.42|412.02|414.42|412.02|414.42|412.02|414.42|412.02|0
1630410060000|2021-08-31 11:41:00|414.25|411.85|414.42|412.02|414.42|412.02|414.25|411.85|0
1630410070000|2021-08-31 11:41:10|414.33|411.93|414.25|411.85|414.33|411.93|414.25|411.85|0
1630410090000|2021-08-31 11:41:30|413.91|411.51|413.91|411.51|413.91|411.51|413.91|411.51|0
1630410100000|2021-08-31 11:41:40|413.74|411.34|413.74|411.34|413.74|411.34|413.57|411.17|0
1630410110000|2021-08-31 11:41:50|413.57|411.17|413.74|411.34|413.74|411.34|413.57|411.17|0
1630410120000|2021-08-31 11:42:00|413.65|411.25|413.06|410.66|413.65|411.25|413.06|410.66|0
1630410130000|2021-08-31 11:42:10|413.23|410.83|413.23|410.83|413.23|410.83|413.06|410.66|0
1630410140000|2021-08-31 11:42:20|412.89|410.49|413.06|410.66|413.06|410.66|412.89|410.49|0
1630410150000|2021-08-31 11:42:30|413.4|411|413.23|410.83|413.4|411|413.23|410.83|0
1630410160000|2021-08-31 11:42:40|413.74|411.34|414.08|411.68|414.08|411.68|413.74|411.34|0
1630410170000|2021-08-31 11:42:50|413.91|411.51|414.08|411.68|414.08|411.68|413.91|411.51|0
1630410180000|2021-08-31 11:43:00|413.91|411.51|414.08|411.68|414.08|411.68|413.91|411.51|0
1630410190000|2021-08-31 11:43:10|413.91|411.51|414.25|411.85|414.25|411.85|413.91|411.51|0
1630410200000|2021-08-31 11:43:20|414.42|412.02|414.33|411.93|414.42|412.02|414.33|411.93|0
1630410210000|2021-08-31 11:43:30|414.25|411.85|414.42|412.02|414.59|412.19|414.25|411.85|0
1630410220000|2021-08-31 11:43:40|414.59|412.19|414.42|412.02|414.59|412.19|414.42|412.02|0
1630410230000|2021-08-31 11:43:50|414.59|412.19|414.76|412.36|414.76|412.36|414.59|412.19|0
1630410240000|2021-08-31 11:44:00|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630410250000|2021-08-31 11:44:10|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630410260000|2021-08-31 11:44:20|415.27|412.87|415.1|412.7|415.27|412.87|415.1|412.7|0
1630410270000|2021-08-31 11:44:30|414.93|412.53|414.93|412.53|415.01|412.61|414.93|412.53|0
1630410290000|2021-08-31 11:44:50|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630410300000|2021-08-31 11:45:00|414.93|412.53|414.76|412.36|414.93|412.53|414.76|412.36|0
1630410310000|2021-08-31 11:45:10|414.59|412.19|414.42|412.02|414.59|412.19|414.42|412.02|0
1630410320000|2021-08-31 11:45:20|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1630410330000|2021-08-31 11:45:30|414.42|412.02|414.59|412.19|414.59|412.19|414.33|411.93|0
1630410340000|2021-08-31 11:45:40|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630410350000|2021-08-31 11:45:50|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1630410360000|2021-08-31 11:46:00|414.42|412.02|414.25|411.85|414.59|412.19|414.25|411.85|0
1630410370000|2021-08-31 11:46:10|414.16|411.76|414.33|411.93|414.42|412.02|414.16|411.76|0
1630410380000|2021-08-31 11:46:20|414.42|412.02|414.25|411.85|414.42|412.02|414.25|411.85|0
1630410390000|2021-08-31 11:46:30|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1630410400000|2021-08-31 11:46:40|414.25|411.85|414.25|411.85|414.33|411.93|414.25|411.85|0
1630410410000|2021-08-31 11:46:50|414.08|411.68|414.33|411.93|414.33|411.93|414.08|411.68|0
1630410420000|2021-08-31 11:47:00|414.25|411.85|414.08|411.68|414.25|411.85|414.08|411.68|0
1630410430000|2021-08-31 11:47:10|414.25|411.85|414.42|412.02|414.42|412.02|414.25|411.85|0
1630410440000|2021-08-31 11:47:20|414.25|411.85|414.25|411.85|414.25|411.85|414.16|411.76|0
1630410450000|2021-08-31 11:47:30|414.33|411.93|414.25|411.85|414.42|412.02|414.25|411.85|0
1630410460000|2021-08-31 11:47:40|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1630410470000|2021-08-31 11:47:50|414.25|411.85|414.25|411.85|414.25|411.85|414.08|411.68|0
1630410480000|2021-08-31 11:48:00|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1630410490000|2021-08-31 11:48:10|414.25|411.85|414.25|411.85|414.25|411.85|414.25|411.85|0
1630410500000|2021-08-31 11:48:20|414.08|411.68|413.91|411.51|414.08|411.68|413.91|411.51|0
1630410510000|2021-08-31 11:48:30|413.57|411.17|413.74|411.34|413.74|411.34|413.23|410.83|0
1630410520000|2021-08-31 11:48:40|413.91|411.51|413.74|411.34|413.91|411.51|413.74|411.34|0
1630410530000|2021-08-31 11:48:50|413.82|411.42|413.74|411.34|413.82|411.42|413.74|411.34|0
1630410540000|2021-08-31 11:49:00|413.65|411.25|413.74|411.34|413.74|411.34|413.65|411.25|0
1630410550000|2021-08-31 11:49:10|413.57|411.17|413.48|411.08|413.57|411.17|413.48|411.08|0
1630410560000|2021-08-31 11:49:20|413.4|411|413.57|411.17|413.57|411.17|413.4|411|0
1630410570000|2021-08-31 11:49:30|413.23|410.83|413.4|411|413.4|411|413.23|410.83|0
1630410580000|2021-08-31 11:49:40|413.48|411.08|413.23|410.83|413.48|411.08|413.23|410.83|0
1630410600000|2021-08-31 11:50:00|413.14|410.74|413.23|410.83|413.23|410.83|413.14|410.74|0
1630410620000|2021-08-31 11:50:20|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1630410640000|2021-08-31 11:50:40|413.23|410.83|413.06|410.66|413.23|410.83|412.89|410.49|0
1630410650000|2021-08-31 11:50:50|412.97|410.57|413.06|410.66|413.06|410.66|412.97|410.57|0
1630410660000|2021-08-31 11:51:00|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1630410670000|2021-08-31 11:51:10|413.06|410.66|413.23|410.83|413.23|410.83|413.06|410.66|0
1630410690000|2021-08-31 11:51:30|413.57|411.17|413.74|411.34|413.74|411.34|413.57|411.17|0
1630410700000|2021-08-31 11:51:40|413.91|411.51|413.91|411.51|413.91|411.51|413.91|411.51|0
1630410710000|2021-08-31 11:51:50|413.9|411.5|413.65|411.25|413.9|411.5|413.65|411.25|0
1630410720000|2021-08-31 11:52:00|413.57|411.17|413.57|411.17|413.57|411.17|413.57|411.17|0
1630410730000|2021-08-31 11:52:10|413.4|411|413.23|410.83|413.4|411|413.23|410.83|0
1630410740000|2021-08-31 11:52:20|413.4|411|413.06|410.66|413.4|411|413.06|410.66|0
1630410770000|2021-08-31 11:52:50|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1630410790000|2021-08-31 11:53:10|413.23|410.83|413.06|410.66|413.23|410.83|413.06|410.66|0
1630410800000|2021-08-31 11:53:20|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1630410810000|2021-08-31 11:53:30|413.14|410.74|413.23|410.83|413.23|410.83|413.14|410.74|0
1630410840000|2021-08-31 11:54:00|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1630410860000|2021-08-31 11:54:20|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1630410870000|2021-08-31 11:54:30|412.55|410.15|412.55|410.15|412.72|410.32|412.55|410.15|0
1630410880000|2021-08-31 11:54:40|412.72|410.32|413.06|410.66|413.06|410.66|412.72|410.32|0
1630410890000|2021-08-31 11:54:50|412.89|410.49|413.06|410.66|413.06|410.66|412.89|410.49|0
1630410900000|2021-08-31 11:55:00|412.97|410.57|412.89|410.49|412.97|410.57|412.89|410.49|0
1630410920000|2021-08-31 11:55:20|412.8|410.4|411.47|409.07|412.89|410.49|411.47|409.07|0
1630410930000|2021-08-31 11:55:30|411.64|409.24|414.02|411.62|414.02|411.62|411.64|409.24|0
1630410940000|2021-08-31 11:55:40|413.85|411.45|414.19|411.79|414.19|411.79|413.85|411.45|0
1630410950000|2021-08-31 11:55:50|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630410960000|2021-08-31 11:56:00|414.11|411.71|413.85|411.45|414.11|411.71|413.85|411.45|0
1630410970000|2021-08-31 11:56:10|414.02|411.62|414.02|411.62|414.19|411.79|414.02|411.62|0
1630410990000|2021-08-31 11:56:30|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630411000000|2021-08-31 11:56:40|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630411010000|2021-08-31 11:56:50|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630411020000|2021-08-31 11:57:00|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630411030000|2021-08-31 11:57:10|413.6|411.2|413.68|411.28|413.68|411.28|413.52|411.12|0
1630411040000|2021-08-31 11:57:20|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630411060000|2021-08-31 11:57:40|414.02|411.62|413.85|411.45|414.02|411.62|413.85|411.45|0
1630411090000|2021-08-31 11:58:10|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630411100000|2021-08-31 11:58:20|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630411110000|2021-08-31 11:58:30|413.77|411.37|413.85|411.45|413.85|411.45|413.77|411.37|0
1630411130000|2021-08-31 11:58:50|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1630411140000|2021-08-31 11:59:00|414.02|411.62|414.19|411.79|414.19|411.79|414.02|411.62|0
1630411150000|2021-08-31 11:59:10|414.02|411.62|414.19|411.79|414.19|411.79|414.02|411.62|0
1630411170000|2021-08-31 11:59:30|414.02|411.62|413.85|411.45|414.02|411.62|413.85|411.45|0
1630411180000|2021-08-31 11:59:40|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411190000|2021-08-31 11:59:50|413.85|411.45|413.85|411.45|414.02|411.62|413.85|411.45|0
1630411200000|2021-08-31 12:00:00|414.02|411.62|413.93|411.53|414.02|411.62|413.68|411.28|0
1630411210000|2021-08-31 12:00:10|413.85|411.45|413.85|411.45|414.02|411.62|413.85|411.45|0
1630411220000|2021-08-31 12:00:20|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411230000|2021-08-31 12:00:30|413.85|411.45|414.02|411.62|414.02|411.62|413.85|411.45|0
1630411240000|2021-08-31 12:00:40|413.85|411.45|414.02|411.62|414.02|411.62|413.85|411.45|0
1630411250000|2021-08-31 12:00:50|414.1|411.7|414.02|411.62|414.1|411.7|414.02|411.62|0
1630411260000|2021-08-31 12:01:00|413.93|411.53|413.51|411.11|413.93|411.53|413.51|411.11|0
1630411270000|2021-08-31 12:01:10|413.34|410.94|413.51|411.11|413.51|411.11|413.34|410.94|0
1630411280000|2021-08-31 12:01:20|413.34|410.94|413.18|410.78|413.34|410.94|413.18|410.78|0
1630411290000|2021-08-31 12:01:30|413.01|410.61|412.67|410.27|413.01|410.61|412.67|410.27|0
1630411300000|2021-08-31 12:01:40|412.84|410.44|412.84|410.44|412.84|410.44|412.84|410.44|0
1630411310000|2021-08-31 12:01:50|412.67|410.27|412.84|410.44|412.84|410.44|412.67|410.27|0
1630411320000|2021-08-31 12:02:00|413.01|410.61|412.84|410.44|413.01|410.61|412.84|410.44|0
1630411330000|2021-08-31 12:02:10|413.01|410.61|413.17|410.77|413.17|410.77|413.01|410.61|0
1630411340000|2021-08-31 12:02:20|413.34|410.94|413.51|411.11|413.51|411.11|413.34|410.94|0
1630411350000|2021-08-31 12:02:30|413.68|411.28|413.68|411.28|413.68|411.28|413.51|411.11|0
1630411370000|2021-08-31 12:02:50|413.59|411.19|413.51|411.11|413.59|411.19|413.51|411.11|0
1630411380000|2021-08-31 12:03:00|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630411390000|2021-08-31 12:03:10|413.51|411.11|413.68|411.28|413.68|411.28|413.51|411.11|0
1630411420000|2021-08-31 12:03:40|413.51|411.11|413.51|411.11|413.51|411.11|413.34|410.94|0
1630411430000|2021-08-31 12:03:50|413.59|411.19|413.59|411.19|413.59|411.19|413.59|411.19|0
1630411440000|2021-08-31 12:04:00|413.68|411.28|413.51|411.11|413.68|411.28|413.51|411.11|0
1630411450000|2021-08-31 12:04:10|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630411460000|2021-08-31 12:04:20|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630411470000|2021-08-31 12:04:30|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630411490000|2021-08-31 12:04:50|413.76|411.36|413.76|411.36|413.85|411.45|413.76|411.36|0
1630411500000|2021-08-31 12:05:00|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630411510000|2021-08-31 12:05:10|413.51|411.11|413.51|411.11|413.51|411.11|413.51|411.11|0
1630411520000|2021-08-31 12:05:20|413.59|411.19|413.68|411.28|413.68|411.28|413.59|411.19|0
1630411530000|2021-08-31 12:05:30|413.51|411.11|413.85|411.45|413.85|411.45|413.51|411.11|0
1630411540000|2021-08-31 12:05:40|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411550000|2021-08-31 12:05:50|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1630411570000|2021-08-31 12:06:10|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411580000|2021-08-31 12:06:20|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1630411590000|2021-08-31 12:06:30|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411600000|2021-08-31 12:06:40|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630411610000|2021-08-31 12:06:50|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411620000|2021-08-31 12:07:00|413.85|411.45|413.76|411.36|413.85|411.45|413.76|411.36|0
1630411630000|2021-08-31 12:07:10|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630411650000|2021-08-31 12:07:30|413.85|411.45|413.68|411.28|413.85|411.45|413.68|411.28|0
1630411680000|2021-08-31 12:08:00|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630411690000|2021-08-31 12:08:10|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411710000|2021-08-31 12:08:30|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1630411720000|2021-08-31 12:08:40|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411730000|2021-08-31 12:08:50|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630411740000|2021-08-31 12:09:00|413.51|411.11|413.68|411.28|413.68|411.28|413.51|411.11|0
1630411750000|2021-08-31 12:09:10|413.51|411.11|413.68|411.28|413.68|411.28|413.51|411.11|0
1630411760000|2021-08-31 12:09:20|413.76|411.36|413.68|411.28|413.76|411.36|413.68|411.28|0
1630411780000|2021-08-31 12:09:40|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630411800000|2021-08-31 12:10:00|413.68|411.28|413.85|411.45|413.85|411.45|413.68|411.28|0
1630411810000|2021-08-31 12:10:10|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411820000|2021-08-31 12:10:20|414.19|411.79|414.36|411.96|414.36|411.96|414.02|411.62|0
1630411830000|2021-08-31 12:10:30|414.44|412.04|414.53|412.13|414.53|412.13|414.36|411.96|0
1630411850000|2021-08-31 12:10:50|414.36|411.96|414.53|412.13|414.53|412.13|414.36|411.96|0
1630411870000|2021-08-31 12:11:10|414.36|411.96|414.27|411.87|414.36|411.96|414.27|411.87|0
1630411880000|2021-08-31 12:11:20|414.36|411.96|414.36|411.96|414.36|411.96|414.36|411.96|0
1630411900000|2021-08-31 12:11:40|414.19|411.79|414.27|411.87|414.27|411.87|414.19|411.79|0
1630411910000|2021-08-31 12:11:50|414.36|411.96|414.19|411.79|414.36|411.96|414.19|411.79|0
1630411920000|2021-08-31 12:12:00|414.36|411.96|414.19|411.79|414.36|411.96|414.19|411.79|0
1630411940000|2021-08-31 12:12:20|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630411950000|2021-08-31 12:12:30|413.85|411.45|413.68|411.28|413.85|411.45|413.68|411.28|0
1630411960000|2021-08-31 12:12:40|413.51|411.11|413.51|411.11|413.51|411.11|413.51|411.11|0
1630411970000|2021-08-31 12:12:50|413.34|410.94|413.17|410.77|413.34|410.94|413|410.6|0
1630411980000|2021-08-31 12:13:00|413|410.6|413.08|410.68|413.17|410.77|413|410.6|0
1630411990000|2021-08-31 12:13:10|413.17|410.77|413.34|410.94|413.34|410.94|413.17|410.77|0
1630412000000|2021-08-31 12:13:20|413.42|411.02|413.51|411.11|413.51|411.11|413.42|411.02|0
1630412030000|2021-08-31 12:13:50|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1630412040000|2021-08-31 12:14:00|413.17|410.77|413.17|410.77|413.17|410.77|413|410.6|0
1630412060000|2021-08-31 12:14:20|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1630412070000|2021-08-31 12:14:30|413.51|411.11|413.42|411.02|413.51|411.11|413.34|410.94|0
1630412080000|2021-08-31 12:14:40|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1630412090000|2021-08-31 12:14:50|413.51|411.11|413.34|410.94|413.51|411.11|413.34|410.94|0
1630412100000|2021-08-31 12:15:00|413.51|411.11|413.51|411.11|413.51|411.11|413.34|410.94|0
1630412110000|2021-08-31 12:15:10|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1630412120000|2021-08-31 12:15:20|413.17|410.77|413.25|410.85|413.25|410.85|413.17|410.77|0
1630412130000|2021-08-31 12:15:30|413.17|410.77|413.17|410.77|413.34|410.94|413.17|410.77|0
1630412140000|2021-08-31 12:15:40|413.34|410.94|413.17|410.77|413.34|410.94|413.17|410.77|0
1630412150000|2021-08-31 12:15:50|413|410.6|413|410.6|413|410.6|413|410.6|0
1630412160000|2021-08-31 12:16:00|412.83|410.43|413|410.6|413|410.6|412.83|410.43|0
1630412170000|2021-08-31 12:16:10|413.08|410.68|413.25|410.85|413.25|410.85|413.08|410.68|0
1630412180000|2021-08-31 12:16:20|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1630412190000|2021-08-31 12:16:30|413|410.6|413|410.6|413|410.6|413|410.6|0
1630412200000|2021-08-31 12:16:40|413.08|410.68|413.08|410.68|413.08|410.68|413|410.6|0
1630412210000|2021-08-31 12:16:50|413.17|410.77|413.17|410.77|413.34|410.94|413.17|410.77|0
1630412220000|2021-08-31 12:17:00|413.25|410.85|413|410.6|413.25|410.85|413|410.6|0
1630412240000|2021-08-31 12:17:20|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1630412250000|2021-08-31 12:17:30|412.83|410.43|412.66|410.26|412.83|410.43|412.66|410.26|0
1630412260000|2021-08-31 12:17:40|412.83|410.43|412.66|410.26|412.83|410.43|412.66|410.26|0
1630412270000|2021-08-31 12:17:50|412.83|410.43|412.83|410.43|412.83|410.43|412.66|410.26|0
1630412280000|2021-08-31 12:18:00|412.66|410.26|412.66|410.26|412.83|410.43|412.66|410.26|0
1630412330000|2021-08-31 12:18:50|412.49|410.09|412.66|410.26|412.66|410.26|412.49|410.09|0
1630412340000|2021-08-31 12:19:00|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1630412350000|2021-08-31 12:19:10|412.66|410.26|412.32|409.92|412.66|410.26|412.32|409.92|0
1630412360000|2021-08-31 12:19:20|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1630412370000|2021-08-31 12:19:30|412.66|410.26|412.66|410.26|412.66|410.26|412.49|410.09|0
1630412390000|2021-08-31 12:19:50|412.49|410.09|412.66|410.26|412.66|410.26|412.49|410.09|0
1630412400000|2021-08-31 12:20:00|412.57|410.17|412.66|410.26|412.66|410.26|412.57|410.17|0
1630412410000|2021-08-31 12:20:10|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1630412420000|2021-08-31 12:20:20|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1630412430000|2021-08-31 12:20:30|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1630412460000|2021-08-31 12:21:00|412.06|409.66|411.64|409.24|412.06|409.66|411.64|409.24|0
1630412480000|2021-08-31 12:21:20|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1630412490000|2021-08-31 12:21:30|411.64|409.24|411.48|409.08|411.64|409.24|411.48|409.08|0
1630412500000|2021-08-31 12:21:40|411.39|408.99|411.31|408.91|411.39|408.99|411.14|408.74|0
1630412510000|2021-08-31 12:21:50|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1630412520000|2021-08-31 12:22:00|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1630412530000|2021-08-31 12:22:10|411.48|409.08|411.31|408.91|411.48|409.08|411.31|408.91|0
1630412550000|2021-08-31 12:22:30|411.14|408.74|411.31|408.91|411.31|408.91|411.14|408.74|0
1630412560000|2021-08-31 12:22:40|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1630412570000|2021-08-31 12:22:50|411.31|408.91|411.31|408.91|411.31|408.91|411.05|408.65|0
1630412580000|2021-08-31 12:23:00|411.14|408.74|411.31|408.91|411.31|408.91|411.14|408.74|0
1630412590000|2021-08-31 12:23:10|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1630412600000|2021-08-31 12:23:20|411.14|408.74|411.31|408.91|411.31|408.91|411.14|408.74|0
1630412610000|2021-08-31 12:23:30|411.22|408.82|411.31|408.91|411.47|409.07|411.22|408.82|0
1630412620000|2021-08-31 12:23:40|411.14|408.74|411.22|408.82|411.31|408.91|411.14|408.74|0
1630412630000|2021-08-31 12:23:50|411.14|408.74|410.97|408.57|411.14|408.74|410.97|408.57|0
1630412640000|2021-08-31 12:24:00|411.05|408.65|410.63|408.23|411.05|408.65|410.63|408.23|0
1630412660000|2021-08-31 12:24:20|410.29|407.89|410.8|408.4|410.8|408.4|410.29|407.89|0
1630412670000|2021-08-31 12:24:30|411.05|408.65|410.97|408.57|411.05|408.65|410.97|408.57|0
1630412680000|2021-08-31 12:24:40|411.14|408.74|411.31|408.91|411.31|408.91|411.14|408.74|0
1630412690000|2021-08-31 12:24:50|411.14|408.74|411.3|408.9|411.3|408.9|411.14|408.74|0
1630412700000|2021-08-31 12:25:00|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1630412710000|2021-08-31 12:25:10|411.3|408.9|410.97|408.57|411.3|408.9|410.88|408.48|0
1630412720000|2021-08-31 12:25:20|410.8|408.4|410.97|408.57|410.97|408.57|410.8|408.4|0
1630412730000|2021-08-31 12:25:30|410.88|408.48|410.97|408.57|410.97|408.57|410.88|408.48|0
1630412740000|2021-08-31 12:25:40|410.8|408.4|410.63|408.23|410.8|408.4|410.63|408.23|0
1630412750000|2021-08-31 12:25:50|410.71|408.31|410.97|408.57|410.97|408.57|410.71|408.31|0
1630412760000|2021-08-31 12:26:00|411.14|408.74|410.97|408.57|411.14|408.74|410.97|408.57|0
1630412770000|2021-08-31 12:26:10|411.14|408.74|410.97|408.57|411.14|408.74|410.97|408.57|0
1630412790000|2021-08-31 12:26:30|410.8|408.4|410.97|408.57|410.97|408.57|410.8|408.4|0
1630412810000|2021-08-31 12:26:50|410.8|408.4|410.8|408.4|410.8|408.4|410.63|408.23|0
1630412830000|2021-08-31 12:27:10|410.63|408.23|410.46|408.06|410.63|408.23|410.46|408.06|0
1630412840000|2021-08-31 12:27:20|410.29|407.89|410.12|407.72|410.29|407.89|410.12|407.72|0
1630412850000|2021-08-31 12:27:30|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1630412860000|2021-08-31 12:27:40|410.12|407.72|410.29|407.89|410.29|407.89|410.12|407.72|0
1630412870000|2021-08-31 12:27:50|410.12|407.72|410.29|407.89|410.29|407.89|410.12|407.72|0
1630412880000|2021-08-31 12:28:00|410.12|407.72|410.12|407.72|410.29|407.89|410.12|407.72|0
1630412890000|2021-08-31 12:28:10|410.29|407.89|410.12|407.72|410.29|407.89|410.12|407.72|0
1630412900000|2021-08-31 12:28:20|410.2|407.8|409.95|407.55|410.2|407.8|409.95|407.55|0
1630412910000|2021-08-31 12:28:30|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1630412920000|2021-08-31 12:28:40|410.29|407.89|410.46|408.06|410.46|408.06|410.29|407.89|0
1630412930000|2021-08-31 12:28:50|410.29|407.89|410.63|408.23|410.63|408.23|410.29|407.89|0
1630412940000|2021-08-31 12:29:00|410.46|408.06|410.29|407.89|410.46|408.06|410.29|407.89|0
1630412950000|2021-08-31 12:29:10|410.37|407.97|410.63|408.23|410.63|408.23|410.37|407.97|0
1630412960000|2021-08-31 12:29:20|410.46|408.06|410.63|408.23|410.63|408.23|410.46|408.06|0
1630412970000|2021-08-31 12:29:30|410.46|408.06|410.46|408.06|410.63|408.23|410.46|408.06|0
1630412980000|2021-08-31 12:29:40|410.63|408.23|410.46|408.06|410.63|408.23|410.46|408.06|0
1630412990000|2021-08-31 12:29:50|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1630413000000|2021-08-31 12:30:00|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1630413010000|2021-08-31 12:30:10|410.29|407.89|409.78|407.38|410.29|407.89|409.78|407.38|0
1630413030000|2021-08-31 12:30:30|409.95|407.55|410.12|407.72|410.29|407.89|409.95|407.55|0
1630413040000|2021-08-31 12:30:40|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1630413050000|2021-08-31 12:30:50|409.95|407.55|410.29|407.89|410.29|407.89|409.95|407.55|0
1630413060000|2021-08-31 12:31:00|410.2|407.8|409.78|407.38|410.29|407.89|409.78|407.38|0
1630413070000|2021-08-31 12:31:10|409.61|407.21|409.61|407.21|409.78|407.38|409.61|407.21|0
1630413080000|2021-08-31 12:31:20|409.78|407.38|410.12|407.72|410.12|407.72|409.78|407.38|0
1630413090000|2021-08-31 12:31:30|410.29|407.89|410.37|407.97|410.37|407.97|410.29|407.89|0
1630413100000|2021-08-31 12:31:40|410.29|407.89|410.12|407.72|410.29|407.89|410.12|407.72|0
1630413110000|2021-08-31 12:31:50|410.29|407.89|410.29|407.89|410.29|407.89|410.12|407.72|0
1630413120000|2021-08-31 12:32:00|410.12|407.72|410.29|407.89|410.29|407.89|409.95|407.55|0
1630413130000|2021-08-31 12:32:10|410.12|407.72|410.03|407.63|410.12|407.72|410.03|407.63|0
1630413140000|2021-08-31 12:32:20|409.95|407.55|409.78|407.38|409.95|407.55|409.78|407.38|0
1630413150000|2021-08-31 12:32:30|410.12|407.72|409.86|407.46|410.12|407.72|409.86|407.46|0
1630413160000|2021-08-31 12:32:40|409.95|407.55|409.86|407.46|410.12|407.72|409.86|407.46|0
1630413170000|2021-08-31 12:32:50|409.78|407.38|409.86|407.46|409.86|407.46|409.78|407.38|0
1630413180000|2021-08-31 12:33:00|409.95|407.55|409.78|407.38|409.95|407.55|409.78|407.38|0
1630413190000|2021-08-31 12:33:10|409.95|407.55|410.46|408.06|410.46|408.06|409.95|407.55|0
1630413200000|2021-08-31 12:33:20|410.37|407.97|410.46|408.06|410.46|408.06|410.29|407.89|0
1630413220000|2021-08-31 12:33:40|410.29|407.89|410.46|408.06|410.46|408.06|410.29|407.89|0
1630413230000|2021-08-31 12:33:50|410.29|407.89|410.46|408.06|410.46|408.06|410.29|407.89|0
1630413240000|2021-08-31 12:34:00|410.54|408.14|410.46|408.06|410.54|408.14|410.46|408.06|0
1630413260000|2021-08-31 12:34:20|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1630413290000|2021-08-31 12:34:50|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1630413300000|2021-08-31 12:35:00|409.95|407.55|409.95|407.55|409.95|407.55|409.95|407.55|0
1630413310000|2021-08-31 12:35:10|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1630413330000|2021-08-31 12:35:30|409.78|407.38|409.86|407.46|409.95|407.55|409.78|407.38|0
1630413340000|2021-08-31 12:35:40|409.78|407.38|409.61|407.21|409.86|407.46|409.61|407.21|0
1630413350000|2021-08-31 12:35:50|409.78|407.38|409.95|407.55|409.95|407.55|409.78|407.38|0
1630413360000|2021-08-31 12:36:00|409.78|407.38|409.28|406.88|409.78|407.38|409.28|406.88|0
1630413370000|2021-08-31 12:36:10|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1630413380000|2021-08-31 12:36:20|409.28|406.88|409.28|406.88|409.28|406.88|409.11|406.71|0
1630413390000|2021-08-31 12:36:30|409.19|406.79|409.28|406.88|409.28|406.88|409.19|406.79|0
1630413400000|2021-08-31 12:36:40|409.11|406.71|409.28|406.88|409.28|406.88|409.11|406.71|0
1630413410000|2021-08-31 12:36:50|409.36|406.96|409.78|407.38|409.78|407.38|409.36|406.96|0
1630413420000|2021-08-31 12:37:00|409.86|407.46|410.12|407.72|410.12|407.72|409.78|407.38|0
1630413430000|2021-08-31 12:37:10|409.95|407.55|409.78|407.38|409.95|407.55|409.78|407.38|0
1630413440000|2021-08-31 12:37:20|409.95|407.55|409.78|407.38|409.95|407.55|409.78|407.38|0
1630413450000|2021-08-31 12:37:30|410.29|407.89|410.37|407.97|410.46|408.06|410.29|407.89|0
1630413460000|2021-08-31 12:37:40|410.29|407.89|410.62|408.22|410.62|408.22|410.29|407.89|0
1630413480000|2021-08-31 12:38:00|410.79|408.39|410.79|408.39|410.79|408.39|410.79|408.39|0
1630413490000|2021-08-31 12:38:10|410.62|408.22|410.12|407.72|410.62|408.22|410.12|407.72|0
1630413500000|2021-08-31 12:38:20|410.29|407.89|410.29|407.89|410.46|408.06|410.29|407.89|0
1630413510000|2021-08-31 12:38:30|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1630413520000|2021-08-31 12:38:40|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1630413530000|2021-08-31 12:38:50|410.45|408.05|410.37|407.97|410.54|408.14|410.37|407.97|0
1630413540000|2021-08-31 12:39:00|410.62|408.22|410.45|408.05|410.62|408.22|410.45|408.05|0
1630413550000|2021-08-31 12:39:10|410.54|408.14|410.62|408.22|410.7|408.3|410.54|408.14|0
1630413560000|2021-08-31 12:39:20|410.79|408.39|410.45|408.05|410.79|408.39|410.45|408.05|0
1630413570000|2021-08-31 12:39:30|410.62|408.22|410.45|408.05|410.62|408.22|410.45|408.05|0
1630413580000|2021-08-31 12:39:40|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1630413590000|2021-08-31 12:39:50|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1630413600000|2021-08-31 12:40:00|410.62|408.22|410.62|408.22|410.62|408.22|410.45|408.05|0
1630413610000|2021-08-31 12:40:10|410.79|408.39|410.79|408.39|410.79|408.39|410.62|408.22|0
1630413620000|2021-08-31 12:40:20|410.96|408.56|410.96|408.56|410.96|408.56|410.96|408.56|0
1630413630000|2021-08-31 12:40:30|410.79|408.39|410.79|408.39|410.79|408.39|410.79|408.39|0
1630413640000|2021-08-31 12:40:40|410.96|408.56|410.79|408.39|410.96|408.56|410.79|408.39|0
1630413660000|2021-08-31 12:41:00|410.96|408.56|411.13|408.73|411.13|408.73|410.96|408.56|0
1630413670000|2021-08-31 12:41:10|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1630413680000|2021-08-31 12:41:20|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1630413710000|2021-08-31 12:41:50|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1630413730000|2021-08-31 12:42:10|411.8|409.4|411.64|409.24|411.8|409.4|411.64|409.24|0
1630413790000|2021-08-31 12:43:10|411.47|409.07|411.8|409.4|411.8|409.4|411.47|409.07|0
1630413800000|2021-08-31 12:43:20|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1630413810000|2021-08-31 12:43:30|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630413840000|2021-08-31 12:44:00|411.63|409.23|411.63|409.23|411.8|409.4|411.63|409.23|0
1630413850000|2021-08-31 12:44:10|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630413860000|2021-08-31 12:44:20|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1630413870000|2021-08-31 12:44:30|411.8|409.4|411.8|409.4|411.97|409.57|411.8|409.4|0
1630413880000|2021-08-31 12:44:40|411.97|409.57|411.8|409.4|411.97|409.57|411.8|409.4|0
1630413900000|2021-08-31 12:45:00|411.63|409.23|411.47|409.07|411.63|409.23|411.47|409.07|0
1630413910000|2021-08-31 12:45:10|411.63|409.23|411.47|409.07|411.63|409.23|411.47|409.07|0
1630413920000|2021-08-31 12:45:20|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1630413950000|2021-08-31 12:45:50|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630413990000|2021-08-31 12:46:30|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1630414000000|2021-08-31 12:46:40|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630414010000|2021-08-31 12:46:50|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1630414030000|2021-08-31 12:47:10|411.46|409.06|411.63|409.23|411.63|409.23|411.46|409.06|0
1630414050000|2021-08-31 12:47:30|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630414070000|2021-08-31 12:47:50|411.97|409.57|411.97|409.57|411.97|409.57|411.8|409.4|0
1630414080000|2021-08-31 12:48:00|411.8|409.4|411.97|409.57|411.97|409.57|411.8|409.4|0
1630414090000|2021-08-31 12:48:10|411.8|409.4|411.97|409.57|411.97|409.57|411.8|409.4|0
1630414110000|2021-08-31 12:48:30|412.14|409.74|412.31|409.91|412.31|409.91|412.14|409.74|0
1630414130000|2021-08-31 12:48:50|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1630414140000|2021-08-31 12:49:00|411.97|409.57|412.14|409.74|412.14|409.74|411.97|409.57|0
1630414150000|2021-08-31 12:49:10|412.31|409.91|412.14|409.74|412.31|409.91|412.14|409.74|0
1630414160000|2021-08-31 12:49:20|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1630414170000|2021-08-31 12:49:30|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1630414180000|2021-08-31 12:49:40|412.48|410.08|412.31|409.91|412.48|410.08|412.31|409.91|0
1630414190000|2021-08-31 12:49:50|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1630414200000|2021-08-31 12:50:00|412.31|409.91|412.31|409.91|412.48|410.08|412.31|409.91|0
1630414210000|2021-08-31 12:50:10|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1630414230000|2021-08-31 12:50:30|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1630414250000|2021-08-31 12:50:50|412.14|409.74|412.31|409.91|412.31|409.91|412.14|409.74|0
1630414260000|2021-08-31 12:51:00|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1630414270000|2021-08-31 12:51:10|411.97|409.57|411.8|409.4|411.97|409.57|411.8|409.4|0
1630414280000|2021-08-31 12:51:20|411.63|409.23|411.46|409.06|411.63|409.23|411.46|409.06|0
1630414330000|2021-08-31 12:52:10|411.54|409.14|411.97|409.57|411.97|409.57|411.54|409.14|0
1630414340000|2021-08-31 12:52:20|411.8|409.4|411.8|409.4|411.97|409.57|411.8|409.4|0
1630414350000|2021-08-31 12:52:30|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1630414370000|2021-08-31 12:52:50|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630414380000|2021-08-31 12:53:00|411.88|409.48|411.8|409.4|411.88|409.48|411.8|409.4|0
1630414400000|2021-08-31 12:53:20|411.63|409.23|411.8|409.4|411.8|409.4|411.63|409.23|0
1630414410000|2021-08-31 12:53:30|411.71|409.31|411.8|409.4|411.8|409.4|411.71|409.31|0
1630414420000|2021-08-31 12:53:40|411.97|409.57|412.05|409.65|412.05|409.65|411.97|409.57|0
1630414430000|2021-08-31 12:53:50|411.97|409.57|412.05|409.65|412.05|409.65|411.97|409.57|0
1630414440000|2021-08-31 12:54:00|412.31|409.91|412.14|409.74|412.31|409.91|412.14|409.74|0
1630414450000|2021-08-31 12:54:10|412.31|409.91|412.14|409.74|412.31|409.91|412.14|409.74|0
1630414460000|2021-08-31 12:54:20|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1630414480000|2021-08-31 12:54:40|412.14|409.74|411.97|409.57|412.14|409.74|411.97|409.57|0
1630414490000|2021-08-31 12:54:50|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630414510000|2021-08-31 12:55:10|412.14|409.74|411.97|409.57|412.14|409.74|411.97|409.57|0
1630414530000|2021-08-31 12:55:30|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630414540000|2021-08-31 12:55:40|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1630414570000|2021-08-31 12:56:10|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630414590000|2021-08-31 12:56:30|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1630414620000|2021-08-31 12:57:00|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630414630000|2021-08-31 12:57:10|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1630414640000|2021-08-31 12:57:20|411.8|409.4|411.97|409.57|411.97|409.57|411.8|409.4|0
1630414660000|2021-08-31 12:57:40|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630414680000|2021-08-31 12:58:00|411.88|409.48|411.97|409.57|411.97|409.57|411.88|409.48|0
1630414690000|2021-08-31 12:58:10|411.88|409.48|411.97|409.57|411.97|409.57|411.88|409.48|0
1630414700000|2021-08-31 12:58:20|412.3|409.9|412.3|409.9|412.3|409.9|412.3|409.9|0
1630414710000|2021-08-31 12:58:30|412.47|410.07|412.64|410.24|412.64|410.24|412.47|410.07|0
1630414740000|2021-08-31 12:59:00|412.72|410.32|412.81|410.41|412.81|410.41|412.72|410.32|0
1630414750000|2021-08-31 12:59:10|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1630414770000|2021-08-31 12:59:30|412.81|410.41|412.81|410.41|412.81|410.41|412.64|410.24|0
1630414780000|2021-08-31 12:59:40|412.89|410.49|412.98|410.58|412.98|410.58|412.89|410.49|0
1630414800000|2021-08-31 13:00:00|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1630414820000|2021-08-31 13:00:20|413.23|410.83|413.32|410.92|413.32|410.92|413.23|410.83|0
1630414830000|2021-08-31 13:00:30|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1630414850000|2021-08-31 13:00:50|413.66|411.26|413.49|411.09|413.66|411.26|413.49|411.09|0
1630414860000|2021-08-31 13:01:00|413.15|410.75|412.81|410.41|413.15|410.75|412.81|410.41|0
1630414870000|2021-08-31 13:01:10|412.64|410.24|412.3|409.9|412.64|410.24|412.3|409.9|0
1630414880000|2021-08-31 13:01:20|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1630414890000|2021-08-31 13:01:30|412.64|410.24|412.64|410.24|412.64|410.24|412.47|410.07|0
1630414900000|2021-08-31 13:01:40|412.55|410.15|412.47|410.07|412.55|410.15|412.47|410.07|0
1630414920000|2021-08-31 13:02:00|412.3|409.9|412.13|409.73|412.3|409.9|412.13|409.73|0
1630414930000|2021-08-31 13:02:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1630414940000|2021-08-31 13:02:20|412.05|409.65|412.3|409.9|412.3|409.9|412.05|409.65|0
1630414950000|2021-08-31 13:02:30|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1630414960000|2021-08-31 13:02:40|412.21|409.81|412.3|409.9|412.3|409.9|412.21|409.81|0
1630414980000|2021-08-31 13:03:00|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1630414990000|2021-08-31 13:03:10|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1630415010000|2021-08-31 13:03:30|412.81|410.41|412.64|410.24|412.81|410.41|412.64|410.24|0
1630415030000|2021-08-31 13:03:50|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1630415040000|2021-08-31 13:04:00|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1630415050000|2021-08-31 13:04:10|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1630415070000|2021-08-31 13:04:30|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1630415090000|2021-08-31 13:04:50|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1630415100000|2021-08-31 13:05:00|412.81|410.41|412.81|410.41|412.81|410.41|412.64|410.24|0
1630415110000|2021-08-31 13:05:10|412.98|410.58|412.64|410.24|412.98|410.58|412.64|410.24|0
1630415120000|2021-08-31 13:05:20|412.3|409.9|412.13|409.73|412.3|409.9|412.13|409.73|0
1630415130000|2021-08-31 13:05:30|411.96|409.56|412.13|409.73|412.13|409.73|411.96|409.56|0
1630415150000|2021-08-31 13:05:50|412.3|409.9|412.3|409.9|412.3|409.9|412.3|409.9|0
1630415170000|2021-08-31 13:06:10|412.21|409.81|412.21|409.81|412.21|409.81|412.21|409.81|0
1630415180000|2021-08-31 13:06:20|412.3|409.9|412.3|409.9|412.3|409.9|412.13|409.73|0
1630415210000|2021-08-31 13:06:50|412.13|409.73|412.13|409.73|412.13|409.73|411.96|409.56|0
1630415220000|2021-08-31 13:07:00|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1630415230000|2021-08-31 13:07:10|412.13|409.73|412.13|409.73|412.13|409.73|412.04|409.64|0
1630415240000|2021-08-31 13:07:20|412.3|409.9|412.3|409.9|412.3|409.9|412.3|409.9|0
1630415250000|2021-08-31 13:07:30|412.13|409.73|412.3|409.9|412.3|409.9|412.13|409.73|0
1630415270000|2021-08-31 13:07:50|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1630415280000|2021-08-31 13:08:00|412.3|409.9|412.3|409.9|412.3|409.9|412.3|409.9|0
1630415310000|2021-08-31 13:08:30|412.13|409.73|412.3|409.9|412.3|409.9|412.13|409.73|0
1630415320000|2021-08-31 13:08:40|412.47|410.07|412.64|410.24|412.64|410.24|412.47|410.07|0
1630415330000|2021-08-31 13:08:50|412.47|410.07|412.64|410.24|412.64|410.24|412.47|410.07|0
1630415340000|2021-08-31 13:09:00|412.3|409.9|412.47|410.07|412.47|410.07|412.3|409.9|0
1630415350000|2021-08-31 13:09:10|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1630415370000|2021-08-31 13:09:30|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1630415380000|2021-08-31 13:09:40|412.3|409.9|412.47|410.07|412.47|410.07|412.3|409.9|0
1630415400000|2021-08-31 13:10:00|412.3|409.9|412.3|409.9|412.3|409.9|412.3|409.9|0
1630415410000|2021-08-31 13:10:10|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1630415420000|2021-08-31 13:10:20|412.3|409.9|412.64|410.24|412.64|410.24|412.3|409.9|0
1630415430000|2021-08-31 13:10:30|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1630415450000|2021-08-31 13:10:50|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1630415460000|2021-08-31 13:11:00|412.81|410.41|412.98|410.58|412.98|410.58|412.81|410.41|0
1630415470000|2021-08-31 13:11:10|412.81|410.41|412.81|410.41|412.98|410.58|412.81|410.41|0
1630415480000|2021-08-31 13:11:20|412.89|410.49|413.15|410.75|413.15|410.75|412.89|410.49|0
1630415490000|2021-08-31 13:11:30|412.98|410.58|412.64|410.24|412.98|410.58|412.64|410.24|0
1630415500000|2021-08-31 13:11:40|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1630415510000|2021-08-31 13:11:50|412.64|410.24|412.81|410.41|412.81|410.41|412.64|410.24|0
1630415540000|2021-08-31 13:12:20|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1630415550000|2021-08-31 13:12:30|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1630415580000|2021-08-31 13:13:00|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1630415590000|2021-08-31 13:13:10|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1630415600000|2021-08-31 13:13:20|412.97|410.57|412.97|410.57|412.97|410.57|412.97|410.57|0
1630415610000|2021-08-31 13:13:30|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1630415620000|2021-08-31 13:13:40|412.97|410.57|412.97|410.57|412.97|410.57|412.97|410.57|0
1630415650000|2021-08-31 13:14:10|412.89|410.49|412.97|410.57|412.97|410.57|412.89|410.49|0
1630415670000|2021-08-31 13:14:30|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1630415690000|2021-08-31 13:14:50|412.89|410.49|412.97|410.57|412.97|410.57|412.89|410.49|0
1630415700000|2021-08-31 13:15:00|412.81|410.41|412.8|410.4|412.81|410.41|412.64|410.24|0
1630415710000|2021-08-31 13:15:10|412.97|410.57|412.8|410.4|412.97|410.57|412.8|410.4|0
1630415720000|2021-08-31 13:15:20|412.97|410.57|413.14|410.74|413.14|410.74|412.97|410.57|0
1630415730000|2021-08-31 13:15:30|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1630415750000|2021-08-31 13:15:50|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1630415760000|2021-08-31 13:16:00|413.14|410.74|413.48|411.08|413.48|411.08|413.14|410.74|0
1630415770000|2021-08-31 13:16:10|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1630415780000|2021-08-31 13:16:20|413.48|411.08|413.48|411.08|413.48|411.08|413.31|410.91|0
1630415790000|2021-08-31 13:16:30|413.65|411.25|413.82|411.42|413.82|411.42|413.65|411.25|0
1630415800000|2021-08-31 13:16:40|413.65|411.25|413.82|411.42|413.82|411.42|413.65|411.25|0
1630415810000|2021-08-31 13:16:50|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1630415820000|2021-08-31 13:17:00|413.82|411.42|413.82|411.42|413.82|411.42|413.65|411.25|0
1630415830000|2021-08-31 13:17:10|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1630415840000|2021-08-31 13:17:20|413.73|411.33|413.65|411.25|413.73|411.33|413.65|411.25|0
1630415850000|2021-08-31 13:17:30|413.82|411.42|413.82|411.42|413.82|411.42|413.82|411.42|0
1630415860000|2021-08-31 13:17:40|413.99|411.59|413.99|411.59|413.99|411.59|413.99|411.59|0
1630415870000|2021-08-31 13:17:50|413.82|411.42|413.99|411.59|414.07|411.67|413.82|411.42|0
1630415890000|2021-08-31 13:18:10|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1630415940000|2021-08-31 13:19:00|413.99|411.59|413.99|411.59|413.99|411.59|413.99|411.59|0
1630415960000|2021-08-31 13:19:20|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1630415980000|2021-08-31 13:19:40|413.99|411.59|413.99|411.59|414.16|411.76|413.99|411.59|0
1630415990000|2021-08-31 13:19:50|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1630416000000|2021-08-31 13:20:00|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1630416010000|2021-08-31 13:20:10|414.16|411.76|414.16|411.76|414.33|411.93|414.16|411.76|0
1630416020000|2021-08-31 13:20:20|414.33|411.93|414.16|411.76|414.33|411.93|414.16|411.76|0
1630416050000|2021-08-31 13:20:50|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1630416060000|2021-08-31 13:21:00|414.5|412.1|414.33|411.93|414.5|412.1|414.33|411.93|0
1630416070000|2021-08-31 13:21:10|414.41|412.01|414.41|412.01|414.41|412.01|414.33|411.93|0
1630416080000|2021-08-31 13:21:20|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1630416150000|2021-08-31 13:22:30|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1630416160000|2021-08-31 13:22:40|414.24|411.84|414.33|411.93|414.33|411.93|414.24|411.84|0
1630416170000|2021-08-31 13:22:50|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1630416180000|2021-08-31 13:23:00|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1630416190000|2021-08-31 13:23:10|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630416220000|2021-08-31 13:23:40|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1630416230000|2021-08-31 13:23:50|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1630416240000|2021-08-31 13:24:00|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1630416260000|2021-08-31 13:24:20|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1630416290000|2021-08-31 13:24:50|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1630416300000|2021-08-31 13:25:00|415|412.6|415.25|412.85|415.25|412.85|415|412.6|0
1630416310000|2021-08-31 13:25:10|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1630416320000|2021-08-31 13:25:20|415.17|412.77|415.68|413.28|415.68|413.28|415.17|412.77|0
1630416330000|2021-08-31 13:25:30|415.51|413.11|415.85|413.45|415.85|413.45|415.51|413.11|0
1630416340000|2021-08-31 13:25:40|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1630416350000|2021-08-31 13:25:50|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1630416360000|2021-08-31 13:26:00|415.76|413.36|415.51|413.11|415.76|413.36|415.51|413.11|0
1630416370000|2021-08-31 13:26:10|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1630416380000|2021-08-31 13:26:20|415.51|413.11|415.34|412.94|415.51|413.11|415.34|412.94|0
1630416390000|2021-08-31 13:26:30|415.51|413.11|415.34|412.94|415.51|413.11|415.34|412.94|0
1630416400000|2021-08-31 13:26:40|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1630416410000|2021-08-31 13:26:50|415.34|412.94|415|412.6|415.34|412.94|415|412.6|0
1630416430000|2021-08-31 13:27:10|415.17|412.77|415.34|412.94|415.34|412.94|415.17|412.77|0
1630416440000|2021-08-31 13:27:20|415.17|412.77|415|412.6|415.17|412.77|415|412.6|0
1630416450000|2021-08-31 13:27:30|415.17|412.77|415.17|412.77|415.17|412.77|415.17|412.77|0
1630416460000|2021-08-31 13:27:40|415.34|412.94|415.68|413.28|415.68|413.28|415.34|412.94|0
1630416470000|2021-08-31 13:27:50|415.59|413.19|415.68|413.28|415.68|413.28|415.59|413.19|0
1630416480000|2021-08-31 13:28:00|415.51|413.11|415.85|413.45|416.02|413.62|415.51|413.11|0
1630416500000|2021-08-31 13:28:20|415.76|413.36|415.68|413.28|415.76|413.36|415.68|413.28|0
1630416510000|2021-08-31 13:28:30|415.59|413.19|415.51|413.11|415.59|413.19|415.51|413.11|0
1630416520000|2021-08-31 13:28:40|415.34|412.94|415.51|413.11|415.51|413.11|415.34|412.94|0
1630416540000|2021-08-31 13:29:00|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1630416550000|2021-08-31 13:29:10|415.17|412.77|415|412.6|415.17|412.77|415|412.6|0
1630416580000|2021-08-31 13:29:40|414.91|412.51|414.66|412.26|414.91|412.51|414.66|412.26|0
1630416590000|2021-08-31 13:29:50|414.49|412.09|414.49|412.09|414.49|412.09|414.32|411.92|0
1630416600000|2021-08-31 13:30:00|414.66|412.26|415.51|413.11|415.51|413.11|414.66|412.26|0
1630416610000|2021-08-31 13:30:10|414.83|412.43|414.83|412.43|415|412.6|414.66|412.26|0
1630416620000|2021-08-31 13:30:20|414.15|411.75|413.98|411.58|414.49|412.09|413.98|411.58|0
1630416630000|2021-08-31 13:30:30|414.15|411.75|413.31|410.91|414.15|411.75|413.31|410.91|0
1630416640000|2021-08-31 13:30:40|413.48|411.08|413.31|410.91|413.48|411.08|413.31|410.91|0
1630416650000|2021-08-31 13:30:50|413.14|410.74|413.14|410.74|413.14|410.74|412.8|410.4|0
1630416660000|2021-08-31 13:31:00|412.97|410.57|412.8|410.4|412.97|410.57|412.8|410.4|0
1630416670000|2021-08-31 13:31:10|412.46|410.06|412.29|409.89|412.46|410.06|412.2|409.8|0
1630416680000|2021-08-31 13:31:20|411.78|409.38|411.95|409.55|411.95|409.55|411.61|409.21|0
1630416690000|2021-08-31 13:31:30|412.12|409.72|412.29|409.89|412.29|409.89|411.95|409.55|0
1630416700000|2021-08-31 13:31:40|412.12|409.72|412.29|409.89|412.29|409.89|412.12|409.72|0
1630416710000|2021-08-31 13:31:50|412.46|410.06|412.29|409.89|412.46|410.06|412.29|409.89|0
1630416720000|2021-08-31 13:32:00|411.95|409.55|411.61|409.21|411.95|409.55|411.61|409.21|0
1630416730000|2021-08-31 13:32:10|411.95|409.55|411.28|408.88|411.95|409.55|411.28|408.88|0
1630416740000|2021-08-31 13:32:20|411.44|409.04|411.78|409.38|411.78|409.38|411.44|409.04|0
1630416750000|2021-08-31 13:32:30|412.12|409.72|412.12|409.72|412.12|409.72|411.95|409.55|0
1630416760000|2021-08-31 13:32:40|412.29|409.89|412.29|409.89|412.46|410.06|412.29|409.89|0
1630416770000|2021-08-31 13:32:50|412.54|410.14|412.8|410.4|412.97|410.57|412.54|410.14|0
1630416780000|2021-08-31 13:33:00|413.14|410.74|412.97|410.57|413.14|410.74|412.8|410.4|0
1630416790000|2021-08-31 13:33:10|412.46|410.06|412.46|410.06|412.46|410.06|412.29|409.89|0
1630416800000|2021-08-31 13:33:20|412.29|409.89|412.12|409.72|412.63|410.23|412.12|409.72|0
1630416810000|2021-08-31 13:33:30|411.95|409.55|411.78|409.38|411.95|409.55|411.61|409.21|0
1630416820000|2021-08-31 13:33:40|411.95|409.55|411.78|409.38|411.95|409.55|411.78|409.38|0
1630416830000|2021-08-31 13:33:50|412.29|409.89|412.12|409.72|412.29|409.89|412.12|409.72|0
1630416840000|2021-08-31 13:34:00|412.29|409.89|411.44|409.04|412.29|409.89|411.44|409.04|0
1630416850000|2021-08-31 13:34:10|411.28|408.88|411.11|408.71|411.28|408.88|411.11|408.71|0
1630416860000|2021-08-31 13:34:20|410.77|408.37|411.02|408.62|411.02|408.62|410.6|408.2|0
1630416870000|2021-08-31 13:34:30|411.11|408.71|411.61|409.21|411.61|409.21|411.11|408.71|0
1630416880000|2021-08-31 13:34:40|411.44|409.04|412.12|409.72|412.12|409.72|411.44|409.04|0
1630416890000|2021-08-31 13:34:50|411.95|409.55|411.78|409.38|411.95|409.55|411.78|409.38|0
1630416900000|2021-08-31 13:35:00|411.61|409.21|410.77|408.37|411.61|409.21|410.77|408.37|0
1630416910000|2021-08-31 13:35:10|410.94|408.54|410.94|408.54|411.27|408.87|410.94|408.54|0
1630416920000|2021-08-31 13:35:20|411.11|408.71|411.11|408.71|411.11|408.71|410.94|408.54|0
1630416930000|2021-08-31 13:35:30|410.94|408.54|411.27|408.87|411.27|408.87|410.94|408.54|0
1630416940000|2021-08-31 13:35:40|410.94|408.54|411.27|408.87|411.44|409.04|410.94|408.54|0
1630416950000|2021-08-31 13:35:50|411.44|409.04|411.44|409.04|411.44|409.04|411.27|408.87|0
1630416960000|2021-08-31 13:36:00|411.27|408.87|410.6|408.2|411.27|408.87|410.6|408.2|0
1630416970000|2021-08-31 13:36:10|410.43|408.03|410.77|408.37|410.77|408.37|410.43|408.03|0
1630416980000|2021-08-31 13:36:20|410.94|408.54|411.27|408.87|411.44|409.04|410.94|408.54|0
1630416990000|2021-08-31 13:36:30|411.11|408.71|410.85|408.45|411.11|408.71|410.85|408.45|0
1630417000000|2021-08-31 13:36:40|410.77|408.37|410.77|408.37|410.94|408.54|410.77|408.37|0
1630417010000|2021-08-31 13:36:50|410.6|408.2|410.94|408.54|410.94|408.54|410.6|408.2|0
1630417020000|2021-08-31 13:37:00|410.77|408.37|411.27|408.87|411.27|408.87|410.77|408.37|0
1630417030000|2021-08-31 13:37:10|410.94|408.54|411.27|408.87|411.27|408.87|410.94|408.54|0
1630417040000|2021-08-31 13:37:20|411.1|408.7|410.94|408.54|411.1|408.7|410.77|408.37|0
1630417050000|2021-08-31 13:37:30|410.77|408.37|411.27|408.87|411.27|408.87|410.77|408.37|0
1630417060000|2021-08-31 13:37:40|411.1|408.7|411.44|409.04|411.44|409.04|411.1|408.7|0
1630417070000|2021-08-31 13:37:50|411.78|409.38|411.44|409.04|411.78|409.38|411.44|409.04|0
1630417080000|2021-08-31 13:38:00|411.61|409.21|411.95|409.55|411.95|409.55|411.61|409.21|0
1630417090000|2021-08-31 13:38:10|411.61|409.21|411.78|409.38|411.78|409.38|411.61|409.21|0
1630417100000|2021-08-31 13:38:20|411.61|409.21|411.61|409.21|411.78|409.38|411.61|409.21|0
1630417110000|2021-08-31 13:38:30|411.44|409.04|411.35|408.95|411.52|409.12|411.35|408.95|0
1630417120000|2021-08-31 13:38:40|411.44|409.04|411.44|409.04|411.61|409.21|411.44|409.04|0
1630417130000|2021-08-31 13:38:50|411.27|408.87|410.94|408.54|411.27|408.87|410.94|408.54|0
1630417140000|2021-08-31 13:39:00|411.1|408.7|410.94|408.54|411.1|408.7|410.94|408.54|0
1630417150000|2021-08-31 13:39:10|411.1|408.7|411.1|408.7|411.27|408.87|410.94|408.54|0
1630417160000|2021-08-31 13:39:20|411.02|408.62|410.6|408.2|411.02|408.62|410.6|408.2|0
1630417170000|2021-08-31 13:39:30|410.77|408.37|410.77|408.37|410.94|408.54|410.77|408.37|0
1630417180000|2021-08-31 13:39:40|410.94|408.54|410.94|408.54|410.94|408.54|410.94|408.54|0
1630417190000|2021-08-31 13:39:50|410.77|408.37|410.93|408.53|410.93|408.53|410.77|408.37|0
1630417200000|2021-08-31 13:40:00|411.1|408.7|410.93|408.53|411.1|408.7|410.93|408.53|0
1630417210000|2021-08-31 13:40:10|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1630417220000|2021-08-31 13:40:20|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1630417230000|2021-08-31 13:40:30|410.43|408.03|410.77|408.37|410.77|408.37|410.43|408.03|0
1630417240000|2021-08-31 13:40:40|410.6|408.2|410.93|408.53|410.93|408.53|410.6|408.2|0
1630417250000|2021-08-31 13:40:50|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1630417260000|2021-08-31 13:41:00|410.6|408.2|410.43|408.03|410.6|408.2|410.43|408.03|0
1630417270000|2021-08-31 13:41:10|410.6|408.2|410.6|408.2|410.6|408.2|410.43|408.03|0
1630417280000|2021-08-31 13:41:20|410.43|408.03|410.6|408.2|410.6|408.2|410.43|408.03|0
1630417290000|2021-08-31 13:41:30|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1630417300000|2021-08-31 13:41:40|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1630417310000|2021-08-31 13:41:50|409.92|407.52|410.09|407.69|410.26|407.86|409.92|407.52|0
1630417320000|2021-08-31 13:42:00|410.26|407.86|410.43|408.03|410.43|408.03|410.26|407.86|0
1630417330000|2021-08-31 13:42:10|410.26|407.86|410.43|408.03|410.43|408.03|410.26|407.86|0
1630417340000|2021-08-31 13:42:20|410.26|407.86|410.09|407.69|410.26|407.86|410.09|407.69|0
1630417350000|2021-08-31 13:42:30|409.92|407.52|410.09|407.69|410.09|407.69|409.92|407.52|0
1630417360000|2021-08-31 13:42:40|410.26|407.86|410.09|407.69|410.26|407.86|410.09|407.69|0
1630417370000|2021-08-31 13:42:50|409.92|407.52|410.09|407.69|410.09|407.69|409.92|407.52|0
1630417390000|2021-08-31 13:43:10|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1630417400000|2021-08-31 13:43:20|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1630417410000|2021-08-31 13:43:30|410.6|408.2|411.1|408.7|411.1|408.7|410.6|408.2|0
1630417420000|2021-08-31 13:43:40|411.27|408.87|411.27|408.87|411.27|408.87|411.1|408.7|0
1630417430000|2021-08-31 13:43:50|411.44|409.04|411.61|409.21|411.61|409.21|411.44|409.04|0
1630417440000|2021-08-31 13:44:00|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1630417450000|2021-08-31 13:44:10|411.61|409.21|411.44|409.04|411.61|409.21|411.44|409.04|0
1630417460000|2021-08-31 13:44:20|411.27|408.87|411.44|409.04|411.44|409.04|411.1|408.7|0
1630417470000|2021-08-31 13:44:30|411.27|408.87|411.44|409.04|411.44|409.04|411.27|408.87|0
1630417480000|2021-08-31 13:44:40|411.27|408.87|411.27|408.87|411.44|409.04|411.27|408.87|0
1630417490000|2021-08-31 13:44:50|411.44|409.04|410.76|408.36|411.44|409.04|410.76|408.36|0
1630417500000|2021-08-31 13:45:00|410.09|407.69|410.6|408.2|410.6|408.2|410.09|407.69|0
1630417510000|2021-08-31 13:45:10|410.76|408.36|410.6|408.2|410.93|408.53|410.6|408.2|0
1630417520000|2021-08-31 13:45:20|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1630417530000|2021-08-31 13:45:30|410.26|407.86|410.59|408.19|410.59|408.19|410.26|407.86|0
1630417540000|2021-08-31 13:45:40|410.26|407.86|410.17|407.77|410.26|407.86|410.17|407.77|0
1630417550000|2021-08-31 13:45:50|410.43|408.03|410.59|408.19|410.59|408.19|410.43|408.03|0
1630417560000|2021-08-31 13:46:00|410.76|408.36|410.93|408.53|410.93|408.53|410.76|408.36|0
1630417570000|2021-08-31 13:46:10|410.76|408.36|410.43|408.03|410.76|408.36|410.26|407.86|0
1630417580000|2021-08-31 13:46:20|410.59|408.19|410.59|408.19|410.59|408.19|410.43|408.03|0
1630417590000|2021-08-31 13:46:30|410.43|408.03|410.43|408.03|410.59|408.19|410.43|408.03|0
1630417600000|2021-08-31 13:46:40|409.92|407.52|410.09|407.69|410.09|407.69|409.92|407.52|0
1630417610000|2021-08-31 13:46:50|409.92|407.52|409.58|407.18|409.92|407.52|409.58|407.18|0
1630417620000|2021-08-31 13:47:00|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1630417630000|2021-08-31 13:47:10|409.92|407.52|409.58|407.18|410|407.6|409.58|407.18|0
1630417640000|2021-08-31 13:47:20|409.41|407.01|409.08|406.68|409.41|407.01|409.08|406.68|0
1630417650000|2021-08-31 13:47:30|409.41|407.01|409.08|406.68|409.41|407.01|409.08|406.68|0
1630417660000|2021-08-31 13:47:40|409.24|406.84|409.41|407.01|409.41|407.01|409.24|406.84|0
1630417670000|2021-08-31 13:47:50|409.75|407.35|409.08|406.68|409.75|407.35|409.08|406.68|0
1630417680000|2021-08-31 13:48:00|409.24|406.84|409.08|406.68|409.24|406.84|408.91|406.51|0
1630417690000|2021-08-31 13:48:10|409.24|406.84|409.58|407.18|409.58|407.18|409.08|406.68|0
1630417700000|2021-08-31 13:48:20|409.41|407.01|409.75|407.35|409.75|407.35|409.24|406.84|0
1630417710000|2021-08-31 13:48:30|409.92|407.52|409.92|407.52|409.92|407.52|409.75|407.35|0
1630417720000|2021-08-31 13:48:40|410|407.6|410|407.6|410.09|407.69|409.92|407.52|0
1630417730000|2021-08-31 13:48:50|410.09|407.69|409.92|407.52|410.09|407.69|409.92|407.52|0
1630417740000|2021-08-31 13:49:00|410.09|407.69|410.26|407.86|410.26|407.86|410.09|407.69|0
1630417750000|2021-08-31 13:49:10|410.09|407.69|410.26|407.86|410.26|407.86|410.09|407.69|0
1630417760000|2021-08-31 13:49:20|410.42|408.02|410.09|407.69|410.42|408.02|410.09|407.69|0
1630417770000|2021-08-31 13:49:30|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1630417780000|2021-08-31 13:49:40|410.42|408.02|410.76|408.36|410.76|408.36|410.42|408.02|0
1630417790000|2021-08-31 13:49:50|410.93|408.53|410.76|408.36|410.93|408.53|410.76|408.36|0
1630417800000|2021-08-31 13:50:00|410.42|408.02|410.09|407.69|410.42|408.02|410.09|407.69|0
1630417810000|2021-08-31 13:50:10|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1630417820000|2021-08-31 13:50:20|410.09|407.69|409.58|407.18|410.09|407.69|409.58|407.18|0
1630417830000|2021-08-31 13:50:30|409.41|407.01|409.41|407.01|409.58|407.18|409.41|407.01|0
1630417840000|2021-08-31 13:50:40|409.58|407.18|409.24|406.84|409.58|407.18|409.24|406.84|0
1630417850000|2021-08-31 13:50:50|409.41|407.01|409.07|406.67|409.41|407.01|409.07|406.67|0
1630417860000|2021-08-31 13:51:00|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1630417870000|2021-08-31 13:51:10|409.07|406.67|408.57|406.17|409.07|406.67|408.57|406.17|0
1630417880000|2021-08-31 13:51:20|408.74|406.34|409.07|406.67|409.07|406.67|408.74|406.34|0
1630417890000|2021-08-31 13:51:30|408.91|406.51|408.91|406.51|409.07|406.67|408.91|406.51|0
1630417900000|2021-08-31 13:51:40|409.07|406.67|408.74|406.34|409.07|406.67|408.74|406.34|0
1630417910000|2021-08-31 13:51:50|408.65|406.25|408.23|405.83|408.65|406.25|408.23|405.83|0
1630417920000|2021-08-31 13:52:00|407.9|405.5|408.06|405.66|408.06|405.66|407.9|405.5|0
1630417930000|2021-08-31 13:52:10|407.9|405.5|407.56|405.16|407.9|405.5|407.56|405.16|0
1630417940000|2021-08-31 13:52:20|407.39|404.99|407.22|404.82|407.39|404.99|407.22|404.82|0
1630417950000|2021-08-31 13:52:30|407.56|405.16|408.4|406|408.4|406|407.56|405.16|0
1630417960000|2021-08-31 13:52:40|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1630417970000|2021-08-31 13:52:50|408.74|406.34|408.06|405.66|408.74|406.34|408.06|405.66|0
1630417980000|2021-08-31 13:53:00|408.23|405.83|408.48|406.08|408.48|406.08|408.23|405.83|0
1630417990000|2021-08-31 13:53:10|408.57|406.17|408.57|406.17|408.74|406.34|408.57|406.17|0
1630418000000|2021-08-31 13:53:20|408.23|405.83|408.48|406.08|408.48|406.08|408.06|405.66|0
1630418010000|2021-08-31 13:53:30|408.4|406|408.74|406.34|408.74|406.34|408.4|406|0
1630418020000|2021-08-31 13:53:40|408.91|406.51|408.91|406.51|408.91|406.51|408.74|406.34|0
1630418030000|2021-08-31 13:53:50|408.74|406.34|408.4|406|408.74|406.34|408.23|405.83|0
1630418040000|2021-08-31 13:54:00|408.23|405.83|408.06|405.66|408.23|405.83|407.89|405.49|0
1630418050000|2021-08-31 13:54:10|408.23|405.83|408.4|406|408.4|406|408.23|405.83|0
1630418060000|2021-08-31 13:54:20|408.23|405.83|408.06|405.66|408.23|405.83|408.06|405.66|0
1630418070000|2021-08-31 13:54:30|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1630418080000|2021-08-31 13:54:40|408.06|405.66|408.23|405.83|408.4|406|408.06|405.66|0
1630418090000|2021-08-31 13:54:50|408.4|406|407.89|405.49|408.4|406|407.89|405.49|0
1630418100000|2021-08-31 13:55:00|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1630418110000|2021-08-31 13:55:10|407.56|405.16|407.73|405.33|407.73|405.33|407.56|405.16|0
1630418120000|2021-08-31 13:55:20|407.22|404.82|406.89|404.49|407.22|404.82|406.89|404.49|0
1630418130000|2021-08-31 13:55:30|407.05|404.65|407.22|404.82|407.22|404.82|407.05|404.65|0
1630418140000|2021-08-31 13:55:40|407.39|404.99|408.06|405.66|408.06|405.66|407.39|404.99|0
1630418150000|2021-08-31 13:55:50|408.23|405.83|408.06|405.66|408.23|405.83|408.06|405.66|0
1630418160000|2021-08-31 13:56:00|407.89|405.49|408.4|406|408.4|406|407.73|405.33|0
1630418170000|2021-08-31 13:56:10|408.23|405.83|408.4|406|408.74|406.34|408.23|405.83|0
1630418180000|2021-08-31 13:56:20|408.23|405.83|408.06|405.66|408.23|405.83|408.06|405.66|0
1630418190000|2021-08-31 13:56:30|408.23|405.83|408.57|406.17|408.57|406.17|408.23|405.83|0
1630418200000|2021-08-31 13:56:40|408.4|406|408.74|406.34|408.74|406.34|408.4|406|0
1630418210000|2021-08-31 13:56:50|409.07|406.67|409.24|406.84|409.24|406.84|409.07|406.67|0
1630418220000|2021-08-31 13:57:00|409.07|406.67|409.24|406.84|409.41|407.01|408.9|406.5|0
1630418230000|2021-08-31 13:57:10|409.41|407.01|409.41|407.01|409.58|407.18|409.41|407.01|0
1630418240000|2021-08-31 13:57:20|409.24|406.84|409.24|406.84|409.41|407.01|409.24|406.84|0
1630418250000|2021-08-31 13:57:30|409.32|406.92|409.58|407.18|409.58|407.18|409.32|406.92|0
1630418260000|2021-08-31 13:57:40|409.75|407.35|410.25|407.85|410.25|407.85|409.75|407.35|0
1630418270000|2021-08-31 13:57:50|410.08|407.68|409.91|407.51|410.08|407.68|409.75|407.35|0
1630418280000|2021-08-31 13:58:00|410.08|407.68|409.75|407.35|410.08|407.68|409.58|407.18|0
1630418290000|2021-08-31 13:58:10|409.58|407.18|409.41|407.01|409.58|407.18|409.32|406.92|0
1630418300000|2021-08-31 13:58:20|409.24|406.84|409.07|406.67|409.24|406.84|409.07|406.67|0
1630418310000|2021-08-31 13:58:30|408.73|406.33|408.73|406.33|408.9|406.5|408.73|406.33|0
1630418320000|2021-08-31 13:58:40|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1630418330000|2021-08-31 13:58:50|408.4|406|408.57|406.17|408.57|406.17|408.4|406|0
1630418340000|2021-08-31 13:59:00|408.4|406|408.06|405.66|408.4|406|408.06|405.66|0
1630418350000|2021-08-31 13:59:10|408.4|406|408.23|405.83|408.4|406|408.23|405.83|0
1630418360000|2021-08-31 13:59:20|408.4|406|408.4|406|408.4|406|408.4|406|0
1630418370000|2021-08-31 13:59:30|408.23|405.83|408.23|405.83|408.4|406|408.23|405.83|0
1630418380000|2021-08-31 13:59:40|408.4|406|408.23|405.83|408.57|406.17|408.23|405.83|0
1630418390000|2021-08-31 13:59:50|408.06|405.66|408.06|405.66|408.06|405.66|407.89|405.49|0
1630418400000|2021-08-31 14:00:00|407.89|405.49|408.23|405.83|408.23|405.83|407.56|405.16|0
1630418410000|2021-08-31 14:00:10|407.56|405.16|408.06|405.66|408.06|405.66|407.56|405.16|0
1630418420000|2021-08-31 14:00:20|408.73|406.33|408.23|405.83|408.73|406.33|408.23|405.83|0
1630418430000|2021-08-31 14:00:30|408.4|406|408.73|406.33|408.73|406.33|408.4|406|0
1630418440000|2021-08-31 14:00:40|408.31|405.91|407.89|405.49|408.31|405.91|407.89|405.49|0
1630418450000|2021-08-31 14:00:50|408.4|406|408.57|406.17|408.57|406.17|408.23|405.83|0
1630418460000|2021-08-31 14:01:00|408.9|406.5|408.9|406.5|408.9|406.5|408.73|406.33|0
1630418470000|2021-08-31 14:01:10|409.07|406.67|409.24|406.84|409.24|406.84|409.07|406.67|0
1630418480000|2021-08-31 14:01:20|409.15|406.75|409.58|407.18|409.58|407.18|409.15|406.75|0
1630418490000|2021-08-31 14:01:30|409.91|407.51|410.42|408.02|410.42|408.02|409.91|407.51|0
1630418500000|2021-08-31 14:01:40|410.08|407.68|409.58|407.18|410.08|407.68|409.58|407.18|0
1630418510000|2021-08-31 14:01:50|409.74|407.34|408.9|406.5|409.74|407.34|408.9|406.5|0
1630418520000|2021-08-31 14:02:00|409.07|406.67|409.07|406.67|409.07|406.67|408.73|406.33|0
1630418530000|2021-08-31 14:02:10|409.24|406.84|408.81|406.41|409.24|406.84|408.81|406.41|0
1630418540000|2021-08-31 14:02:20|408.9|406.5|409.07|406.67|409.41|407.01|408.9|406.5|0
1630418550000|2021-08-31 14:02:30|408.9|406.5|408.56|406.16|408.9|406.5|408.56|406.16|0
1630418560000|2021-08-31 14:02:40|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1630418570000|2021-08-31 14:02:50|408.9|406.5|408.56|406.16|408.9|406.5|408.56|406.16|0
1630418580000|2021-08-31 14:03:00|408.4|406|409.07|406.67|409.07|406.67|408.4|406|0
1630418590000|2021-08-31 14:03:10|408.9|406.5|409.07|406.67|409.24|406.84|408.9|406.5|0
1630418600000|2021-08-31 14:03:20|409.41|407.01|409.74|407.34|409.74|407.34|409.41|407.01|0
1630418610000|2021-08-31 14:03:30|409.82|407.42|409.91|407.51|409.91|407.51|409.82|407.42|0
1630418620000|2021-08-31 14:03:40|409.74|407.34|410.25|407.85|410.25|407.85|409.74|407.34|0
1630418630000|2021-08-31 14:03:50|410.08|407.68|409.82|407.42|410.08|407.68|409.82|407.42|0
1630418640000|2021-08-31 14:04:00|410.25|407.85|409.74|407.34|410.25|407.85|409.74|407.34|0
1630418650000|2021-08-31 14:04:10|409.91|407.51|409.91|407.51|409.91|407.51|409.74|407.34|0
1630418660000|2021-08-31 14:04:20|409.74|407.34|409.74|407.34|409.74|407.34|409.57|407.17|0
1630418670000|2021-08-31 14:04:30|409.91|407.51|410.25|407.85|410.25|407.85|409.91|407.51|0
1630418680000|2021-08-31 14:04:40|410.42|408.02|410.25|407.85|410.42|408.02|410.25|407.85|0
1630418690000|2021-08-31 14:04:50|410.42|408.02|410.25|407.85|410.59|408.19|410.25|407.85|0
1630418700000|2021-08-31 14:05:00|410.08|407.68|410.59|408.19|410.59|408.19|410.08|407.68|0
1630418710000|2021-08-31 14:05:10|410.76|408.36|410.76|408.36|410.76|408.36|410.59|408.19|0
1630418720000|2021-08-31 14:05:20|410.42|408.02|410.08|407.68|410.42|408.02|409.91|407.51|0
1630418730000|2021-08-31 14:05:30|410.25|407.85|410.25|407.85|410.25|407.85|410.08|407.68|0
1630418740000|2021-08-31 14:05:40|409.91|407.51|410.08|407.68|410.08|407.68|409.91|407.51|0
1630418750000|2021-08-31 14:05:50|410.25|407.85|410.42|408.02|410.42|408.02|410.25|407.85|0
1630418760000|2021-08-31 14:06:00|410.08|407.68|410.08|407.68|410.08|407.68|409.74|407.34|0
1630418770000|2021-08-31 14:06:10|409.91|407.51|409.57|407.17|409.91|407.51|409.57|407.17|0
1630418780000|2021-08-31 14:06:20|409.41|407.01|409.57|407.17|409.74|407.34|409.41|407.01|0
1630418790000|2021-08-31 14:06:30|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1630418800000|2021-08-31 14:06:40|409.57|407.17|410.16|407.76|410.16|407.76|409.57|407.17|0
1630418810000|2021-08-31 14:06:50|410.08|407.68|409.91|407.51|410.25|407.85|409.91|407.51|0
1630418820000|2021-08-31 14:07:00|410.08|407.68|409.91|407.51|410.08|407.68|409.74|407.34|0
1630418830000|2021-08-31 14:07:10|410.42|408.02|410.75|408.35|410.75|408.35|410.25|407.85|0
1630418840000|2021-08-31 14:07:20|410.92|408.52|411.09|408.69|411.09|408.69|410.92|408.52|0
1630418850000|2021-08-31 14:07:30|411.26|408.86|411.09|408.69|411.26|408.86|411.09|408.69|0
1630418860000|2021-08-31 14:07:40|411.26|408.86|411.26|408.86|411.43|409.03|411.26|408.86|0
1630418870000|2021-08-31 14:07:50|411.43|409.03|411.6|409.2|411.6|409.2|411.26|408.86|0
1630418880000|2021-08-31 14:08:00|411.43|409.03|411.43|409.03|411.43|409.03|411.43|409.03|0
1630418890000|2021-08-31 14:08:10|411.6|409.2|411.09|408.69|411.6|409.2|411.09|408.69|0
1630418900000|2021-08-31 14:08:20|411.26|408.86|411.43|409.03|411.43|409.03|411.09|408.69|0
1630418910000|2021-08-31 14:08:30|411.26|408.86|411.09|408.69|411.26|408.86|411.09|408.69|0
1630418920000|2021-08-31 14:08:40|411.17|408.77|411.26|408.86|411.26|408.86|411.09|408.69|0
1630418930000|2021-08-31 14:08:50|411.43|409.03|411.43|409.03|411.43|409.03|411.43|409.03|0
1630418940000|2021-08-31 14:09:00|411.26|408.86|411.26|408.86|411.26|408.86|411.09|408.69|0
1630418950000|2021-08-31 14:09:10|411.43|409.03|411.26|408.86|411.43|409.03|411.26|408.86|0
1630418960000|2021-08-31 14:09:20|411.43|409.03|411.6|409.2|411.6|409.2|411.43|409.03|0
1630418970000|2021-08-31 14:09:30|411.77|409.37|411.94|409.54|411.94|409.54|411.77|409.37|0
1630418980000|2021-08-31 14:09:40|411.6|409.2|411.6|409.2|411.6|409.2|411.43|409.03|0
1630418990000|2021-08-31 14:09:50|411.85|409.45|412.27|409.87|412.27|409.87|411.85|409.45|0
1630419000000|2021-08-31 14:10:00|411.94|409.54|412.1|409.7|412.1|409.7|411.77|409.37|0
1630419010000|2021-08-31 14:10:10|411.94|409.54|411.6|409.2|412.1|409.7|411.6|409.2|0
1630419020000|2021-08-31 14:10:20|411.77|409.37|411.51|409.11|411.77|409.37|411.51|409.11|0
1630419030000|2021-08-31 14:10:30|411.26|408.86|411.77|409.37|411.77|409.37|411.26|408.86|0
1630419040000|2021-08-31 14:10:40|411.6|409.2|411.94|409.54|411.94|409.54|411.6|409.2|0
1630419050000|2021-08-31 14:10:50|411.77|409.37|412.1|409.7|412.1|409.7|411.77|409.37|0
1630419060000|2021-08-31 14:11:00|411.94|409.54|412.44|410.04|412.44|410.04|411.94|409.54|0
1630419070000|2021-08-31 14:11:10|412.61|410.21|412.78|410.38|412.78|410.38|412.61|410.21|0
1630419080000|2021-08-31 14:11:20|412.61|410.21|412.78|410.38|412.78|410.38|412.61|410.21|0
1630419090000|2021-08-31 14:11:30|412.61|410.21|412.61|410.21|412.61|410.21|412.61|410.21|0
1630419100000|2021-08-31 14:11:40|412.78|410.38|412.78|410.38|412.78|410.38|412.61|410.21|0
1630419110000|2021-08-31 14:11:50|412.86|410.46|412.78|410.38|412.86|410.46|412.61|410.21|0
1630419120000|2021-08-31 14:12:00|412.61|410.21|412.61|410.21|412.78|410.38|412.61|410.21|0
1630419130000|2021-08-31 14:12:10|412.78|410.38|412.78|410.38|412.78|410.38|412.61|410.21|0
1630419140000|2021-08-31 14:12:20|412.61|410.21|412.44|410.04|412.61|410.21|412.44|410.04|0
1630419150000|2021-08-31 14:12:30|412.61|410.21|412.61|410.21|412.61|410.21|412.44|410.04|0
1630419160000|2021-08-31 14:12:40|412.44|410.04|412.61|410.21|412.61|410.21|412.44|410.04|0
1630419170000|2021-08-31 14:12:50|412.78|410.38|412.78|410.38|412.78|410.38|412.78|410.38|0
1630419180000|2021-08-31 14:13:00|412.95|410.55|412.78|410.38|412.95|410.55|412.78|410.38|0
1630419200000|2021-08-31 14:13:20|412.95|410.55|413.12|410.72|413.12|410.72|412.95|410.55|0
1630419210000|2021-08-31 14:13:30|413.29|410.89|413.29|410.89|413.29|410.89|413.12|410.72|0
1630419220000|2021-08-31 14:13:40|413.46|411.06|413.29|410.89|413.46|411.06|413.29|410.89|0
1630419230000|2021-08-31 14:13:50|413.46|411.06|413.37|410.97|413.46|411.06|413.37|410.97|0
1630419240000|2021-08-31 14:14:00|413.46|411.06|413.2|410.8|413.46|411.06|413.2|410.8|0
1630419250000|2021-08-31 14:14:10|413.12|410.72|412.95|410.55|413.12|410.72|412.95|410.55|0
1630419260000|2021-08-31 14:14:20|413.12|410.72|413.12|410.72|413.29|410.89|413.12|410.72|0
1630419280000|2021-08-31 14:14:40|412.95|410.55|413.12|410.72|413.12|410.72|412.95|410.55|0
1630419290000|2021-08-31 14:14:50|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1630419300000|2021-08-31 14:15:00|413.46|411.06|413.12|410.72|413.46|411.06|413.12|410.72|0
1630419310000|2021-08-31 14:15:10|412.95|410.55|413.29|410.89|413.29|410.89|412.95|410.55|0
1630419320000|2021-08-31 14:15:20|413.12|410.72|412.78|410.38|413.12|410.72|412.78|410.38|0
1630419330000|2021-08-31 14:15:30|412.95|410.55|412.61|410.21|412.95|410.55|412.61|410.21|0
1630419340000|2021-08-31 14:15:40|412.78|410.38|412.44|410.04|412.78|410.38|412.44|410.04|0
1630419350000|2021-08-31 14:15:50|412.61|410.21|412.27|409.87|412.61|410.21|412.27|409.87|0
1630419360000|2021-08-31 14:16:00|412.1|409.7|411.93|409.53|412.1|409.7|411.93|409.53|0
1630419370000|2021-08-31 14:16:10|411.76|409.36|411.93|409.53|411.93|409.53|411.76|409.36|0
1630419380000|2021-08-31 14:16:20|411.6|409.2|411.76|409.36|411.76|409.36|411.6|409.2|0
1630419390000|2021-08-31 14:16:30|411.59|409.19|411.93|409.53|411.93|409.53|411.59|409.19|0
1630419400000|2021-08-31 14:16:40|411.59|409.19|412.27|409.87|412.27|409.87|411.59|409.19|0
1630419410000|2021-08-31 14:16:50|412.44|410.04|412.44|410.04|412.44|410.04|412.44|410.04|0
1630419420000|2021-08-31 14:17:00|412.61|410.21|412.44|410.04|412.61|410.21|412.44|410.04|0
1630419430000|2021-08-31 14:17:10|412.61|410.21|412.61|410.21|412.61|410.21|412.44|410.04|0
1630419440000|2021-08-31 14:17:20|412.44|410.04|412.27|409.87|412.44|410.04|412.27|409.87|0
1630419450000|2021-08-31 14:17:30|412.44|410.04|412.78|410.38|412.78|410.38|412.44|410.04|0
1630419460000|2021-08-31 14:17:40|412.61|410.21|412.78|410.38|412.78|410.38|412.61|410.21|0
1630419470000|2021-08-31 14:17:50|412.61|410.21|412.44|410.04|412.78|410.38|412.44|410.04|0
1630419480000|2021-08-31 14:18:00|412.78|410.38|412.44|410.04|412.78|410.38|412.44|410.04|0
1630419490000|2021-08-31 14:18:10|412.52|410.12|412.44|410.04|412.61|410.21|412.44|410.04|0
1630419500000|2021-08-31 14:18:20|412.61|410.21|412.44|410.04|412.61|410.21|412.44|410.04|0
1630419510000|2021-08-31 14:18:30|412.61|410.21|412.44|410.04|412.61|410.21|412.44|410.04|0
1630419520000|2021-08-31 14:18:40|412.27|409.87|412.44|410.04|412.44|410.04|412.27|409.87|0
1630419530000|2021-08-31 14:18:50|412.78|410.38|412.78|410.38|412.78|410.38|412.61|410.21|0
1630419540000|2021-08-31 14:19:00|412.86|410.46|413.12|410.72|413.12|410.72|412.86|410.46|0
1630419550000|2021-08-31 14:19:10|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1630419560000|2021-08-31 14:19:20|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1630419570000|2021-08-31 14:19:30|413.29|410.89|413.12|410.72|413.29|410.89|413.12|410.72|0
1630419580000|2021-08-31 14:19:40|412.95|410.55|412.95|410.55|413.29|410.89|412.95|410.55|0
1630419590000|2021-08-31 14:19:50|412.86|410.46|412.95|410.55|413.12|410.72|412.86|410.46|0
1630419600000|2021-08-31 14:20:00|412.78|410.38|412.78|410.38|412.78|410.38|412.78|410.38|0
1630419610000|2021-08-31 14:20:10|412.95|410.55|412.95|410.55|412.95|410.55|412.61|410.21|0
1630419620000|2021-08-31 14:20:20|412.78|410.38|412.69|410.29|412.78|410.38|412.61|410.21|0
1630419630000|2021-08-31 14:20:30|412.61|410.21|412.44|410.04|412.61|410.21|412.44|410.04|0
1630419640000|2021-08-31 14:20:40|412.61|410.21|412.44|410.04|412.61|410.21|412.44|410.04|0
1630419650000|2021-08-31 14:20:50|412.27|409.87|411.59|409.19|412.27|409.87|411.59|409.19|0
1630419660000|2021-08-31 14:21:00|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1630419670000|2021-08-31 14:21:10|411.59|409.19|411.76|409.36|411.93|409.53|411.59|409.19|0
1630419680000|2021-08-31 14:21:20|411.59|409.19|411.59|409.19|411.76|409.36|411.59|409.19|0
1630419700000|2021-08-31 14:21:40|411.76|409.36|411.25|408.85|411.76|409.36|411.25|408.85|0
1630419710000|2021-08-31 14:21:50|411.09|408.69|411.09|408.69|411.42|409.02|411.09|408.69|0
1630419720000|2021-08-31 14:22:00|411.59|409.19|411.93|409.53|411.93|409.53|411.59|409.19|0
1630419730000|2021-08-31 14:22:10|412.1|409.7|412.1|409.7|412.27|409.87|412.1|409.7|0
1630419740000|2021-08-31 14:22:20|411.93|409.53|411.76|409.36|412.1|409.7|411.76|409.36|0
1630419750000|2021-08-31 14:22:30|411.59|409.19|411.42|409.02|411.59|409.19|411.42|409.02|0
1630419760000|2021-08-31 14:22:40|411.34|408.94|411.42|409.02|411.42|409.02|411.09|408.69|0
1630419770000|2021-08-31 14:22:50|411.25|408.85|410.92|408.52|411.25|408.85|410.92|408.52|0
1630419780000|2021-08-31 14:23:00|411.09|408.69|411.42|409.02|411.42|409.02|410.92|408.52|0
1630419790000|2021-08-31 14:23:10|411.25|408.85|411.25|408.85|411.5|409.1|411.25|408.85|0
1630419800000|2021-08-31 14:23:20|411.17|408.77|411.42|409.02|411.42|409.02|411.17|408.77|0
1630419810000|2021-08-31 14:23:30|411.25|408.85|411.09|408.69|411.25|408.85|411.09|408.69|0
1630419820000|2021-08-31 14:23:40|410.92|408.52|411|408.6|411|408.6|410.75|408.35|0
1630419830000|2021-08-31 14:23:50|411.09|408.69|411.08|408.68|411.25|408.85|411.08|408.68|0
1630419840000|2021-08-31 14:24:00|411.25|408.85|410.92|408.52|411.25|408.85|410.92|408.52|0
1630419850000|2021-08-31 14:24:10|410.75|408.35|410.58|408.18|410.75|408.35|410.41|408.01|0
1630419860000|2021-08-31 14:24:20|410.75|408.35|411.08|408.68|411.08|408.68|410.58|408.18|0
1630419870000|2021-08-31 14:24:30|411.42|409.02|411.42|409.02|411.42|409.02|411.25|408.85|0
1630419880000|2021-08-31 14:24:40|411.25|408.85|410.92|408.52|411.25|408.85|410.92|408.52|0
1630419890000|2021-08-31 14:24:50|410.75|408.35|410.58|408.18|410.75|408.35|410.58|408.18|0
1630419900000|2021-08-31 14:25:00|410.41|408.01|409.9|407.5|410.41|408.01|409.9|407.5|0
1630419910000|2021-08-31 14:25:10|409.57|407.17|409.57|407.17|409.73|407.33|409.57|407.17|0
1630419920000|2021-08-31 14:25:20|409.73|407.33|409.73|407.33|410.07|407.67|409.73|407.33|0
1630419930000|2021-08-31 14:25:30|409.57|407.17|409.57|407.17|409.57|407.17|409.57|407.17|0
1630419940000|2021-08-31 14:25:40|409.73|407.33|409.9|407.5|409.9|407.5|409.57|407.17|0
1630419950000|2021-08-31 14:25:50|410.07|407.67|410.58|408.18|410.58|408.18|410.07|407.67|0
1630419960000|2021-08-31 14:26:00|410.41|408.01|410.41|408.01|410.41|408.01|410.24|407.84|0
1630419970000|2021-08-31 14:26:10|410.58|408.18|410.41|408.01|410.75|408.35|410.41|408.01|0
1630419980000|2021-08-31 14:26:20|410.58|408.18|410.75|408.35|410.75|408.35|410.58|408.18|0
1630419990000|2021-08-31 14:26:30|410.92|408.52|410.49|408.09|410.92|408.52|410.41|408.01|0
1630420000000|2021-08-31 14:26:40|410.58|408.18|410.24|407.84|410.58|408.18|410.24|407.84|0
1630420010000|2021-08-31 14:26:50|410.41|408.01|410.24|407.84|410.41|408.01|410.24|407.84|0
1630420020000|2021-08-31 14:27:00|410.07|407.67|410.15|407.75|410.15|407.75|410.07|407.67|0
1630420030000|2021-08-31 14:27:10|410.07|407.67|410.24|407.84|410.24|407.84|410.07|407.67|0
1630420040000|2021-08-31 14:27:20|410.15|407.75|410.24|407.84|410.24|407.84|410.07|407.67|0
1630420050000|2021-08-31 14:27:30|410.15|407.75|410.07|407.67|410.15|407.75|410.07|407.67|0
1630420060000|2021-08-31 14:27:40|409.98|407.58|409.73|407.33|409.98|407.58|409.73|407.33|0
1630420070000|2021-08-31 14:27:50|409.9|407.5|410.07|407.67|410.07|407.67|409.9|407.5|0
1630420080000|2021-08-31 14:28:00|409.9|407.5|410.07|407.67|410.07|407.67|409.9|407.5|0
1630420090000|2021-08-31 14:28:10|410.24|407.84|410.24|407.84|410.24|407.84|410.24|407.84|0
1630420100000|2021-08-31 14:28:20|410.07|407.67|410.24|407.84|410.24|407.84|410.07|407.67|0
1630420110000|2021-08-31 14:28:30|410.07|407.67|410.41|408.01|410.41|408.01|410.07|407.67|0
1630420130000|2021-08-31 14:28:50|410.24|407.84|410.58|408.18|410.75|408.35|410.24|407.84|0
1630420140000|2021-08-31 14:29:00|410.91|408.51|411.08|408.68|411.25|408.85|410.91|408.51|0
1630420150000|2021-08-31 14:29:10|411.25|408.85|411.25|408.85|411.25|408.85|411.25|408.85|0
1630420160000|2021-08-31 14:29:20|411.33|408.93|411.42|409.02|411.42|409.02|411.25|408.85|0
1630420170000|2021-08-31 14:29:30|411.25|408.85|411.59|409.19|411.59|409.19|411.25|408.85|0
1630420180000|2021-08-31 14:29:40|411.25|408.85|411.42|409.02|411.42|409.02|411.25|408.85|0
1630420190000|2021-08-31 14:29:50|411.5|409.1|411.42|409.02|411.5|409.1|411.42|409.02|0
1630420200000|2021-08-31 14:30:00|411.33|408.93|411.25|408.85|411.42|409.02|411.25|408.85|0
1630420210000|2021-08-31 14:30:10|411.42|409.02|411.08|408.68|411.5|409.1|411.08|408.68|0
1630420220000|2021-08-31 14:30:20|410.58|408.18|410.91|408.51|410.91|408.51|410.58|408.18|0
1630420230000|2021-08-31 14:30:30|411.08|408.68|410.91|408.51|411.08|408.68|410.91|408.51|0
1630420240000|2021-08-31 14:30:40|410.58|408.18|410.58|408.18|410.74|408.34|410.58|408.18|0
1630420250000|2021-08-31 14:30:50|410.74|408.34|411.16|408.76|411.16|408.76|410.74|408.34|0
1630420260000|2021-08-31 14:31:00|411.08|408.68|410.58|408.18|411.25|408.85|410.58|408.18|0
1630420270000|2021-08-31 14:31:10|410.74|408.34|410.91|408.51|410.91|408.51|410.74|408.34|0
1630420280000|2021-08-31 14:31:20|411.08|408.68|410.74|408.34|411.08|408.68|410.74|408.34|0
1630420290000|2021-08-31 14:31:30|411.08|408.68|411.42|409.02|411.42|409.02|411.08|408.68|0
1630420300000|2021-08-31 14:31:40|411.59|409.19|411.76|409.36|411.76|409.36|411.59|409.19|0
1630420310000|2021-08-31 14:31:50|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1630420320000|2021-08-31 14:32:00|412.18|409.78|412.1|409.7|412.26|409.86|412.1|409.7|0
1630420330000|2021-08-31 14:32:10|412.26|409.86|412.43|410.03|412.43|410.03|412.26|409.86|0
1630420350000|2021-08-31 14:32:30|412.26|409.86|412.43|410.03|412.77|410.37|412.26|409.86|0
1630420360000|2021-08-31 14:32:40|412.6|410.2|412.94|410.54|412.94|410.54|412.6|410.2|0
1630420370000|2021-08-31 14:32:50|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630420380000|2021-08-31 14:33:00|412.94|410.54|413.02|410.62|413.11|410.71|412.94|410.54|0
1630420390000|2021-08-31 14:33:10|412.94|410.54|412.77|410.37|412.94|410.54|412.77|410.37|0
1630420400000|2021-08-31 14:33:20|412.94|410.54|412.94|410.54|413.11|410.71|412.94|410.54|0
1630420420000|2021-08-31 14:33:40|413.11|410.71|413.28|410.88|413.28|410.88|413.11|410.71|0
1630420430000|2021-08-31 14:33:50|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1630420440000|2021-08-31 14:34:00|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1630420450000|2021-08-31 14:34:10|412.77|410.37|412.6|410.2|412.77|410.37|412.6|410.2|0
1630420460000|2021-08-31 14:34:20|412.43|410.03|412.09|409.69|412.43|410.03|412.09|409.69|0
1630420480000|2021-08-31 14:34:40|412.26|409.86|412.09|409.69|412.34|409.94|412.09|409.69|0
1630420490000|2021-08-31 14:34:50|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1630420500000|2021-08-31 14:35:00|411.59|409.19|411.59|409.19|411.59|409.19|411.42|409.02|0
1630420510000|2021-08-31 14:35:10|411.25|408.85|411.59|409.19|411.59|409.19|411.25|408.85|0
1630420520000|2021-08-31 14:35:20|411.42|409.02|411.92|409.52|411.92|409.52|411.42|409.02|0
1630420530000|2021-08-31 14:35:30|411.76|409.36|411.59|409.19|411.84|409.44|411.59|409.19|0
1630420540000|2021-08-31 14:35:40|411.76|409.36|411.92|409.52|411.92|409.52|411.67|409.27|0
1630420550000|2021-08-31 14:35:50|412.09|409.69|411.92|409.52|412.09|409.69|411.92|409.52|0
1630420560000|2021-08-31 14:36:00|411.59|409.19|411.76|409.36|411.76|409.36|411.59|409.19|0
1630420570000|2021-08-31 14:36:10|411.92|409.52|411.76|409.36|411.92|409.52|411.59|409.19|0
1630420580000|2021-08-31 14:36:20|411.92|409.52|411.59|409.19|411.92|409.52|411.59|409.19|0
1630420590000|2021-08-31 14:36:30|411.42|409.02|411.59|409.19|411.59|409.19|411.25|408.85|0
1630420600000|2021-08-31 14:36:40|411.25|408.85|411.08|408.68|411.25|408.85|411.08|408.68|0
1630420610000|2021-08-31 14:36:50|411.25|408.85|411.25|408.85|411.25|408.85|411.08|408.68|0
1630420620000|2021-08-31 14:37:00|411.08|408.68|411.92|409.52|411.92|409.52|411.08|408.68|0
1630420630000|2021-08-31 14:37:10|412.09|409.69|411.59|409.19|412.09|409.69|411.59|409.19|0
1630420640000|2021-08-31 14:37:20|411.76|409.36|411.75|409.35|411.76|409.36|411.75|409.35|0
1630420650000|2021-08-31 14:37:30|411.59|409.19|411.75|409.35|411.75|409.35|411.59|409.19|0
1630420660000|2021-08-31 14:37:40|411.42|409.02|411.75|409.35|411.75|409.35|411.42|409.02|0
1630420670000|2021-08-31 14:37:50|411.67|409.27|411.25|408.85|411.67|409.27|411.25|408.85|0
1630420680000|2021-08-31 14:38:00|411.08|408.68|410.91|408.51|411.08|408.68|410.74|408.34|0
1630420690000|2021-08-31 14:38:10|410.74|408.34|411.08|408.68|411.08|408.68|410.74|408.34|0
1630420700000|2021-08-31 14:38:20|411.25|408.85|411.08|408.68|411.25|408.85|410.91|408.51|0
1630420710000|2021-08-31 14:38:30|410.91|408.51|410.91|408.51|410.91|408.51|410.74|408.34|0
1630420720000|2021-08-31 14:38:40|410.74|408.34|411.08|408.68|411.08|408.68|410.74|408.34|0
1630420730000|2021-08-31 14:38:50|411.25|408.85|411.42|409.02|411.42|409.02|411.25|408.85|0
1630420740000|2021-08-31 14:39:00|411.59|409.19|411.92|409.52|411.92|409.52|411.59|409.19|0
1630420750000|2021-08-31 14:39:10|412.09|409.69|412.09|409.69|412.09|409.69|411.92|409.52|0
1630420760000|2021-08-31 14:39:20|412.26|409.86|412.6|410.2|412.6|410.2|412.26|409.86|0
1630420770000|2021-08-31 14:39:30|412.68|410.28|412.43|410.03|412.68|410.28|412.43|410.03|0
1630420780000|2021-08-31 14:39:40|412.68|410.28|412.6|410.2|412.68|410.28|412.6|410.2|0
1630420790000|2021-08-31 14:39:50|412.77|410.37|413.45|411.05|413.45|411.05|412.77|410.37|0
1630420810000|2021-08-31 14:40:10|413.28|410.88|413.45|411.05|413.45|411.05|413.28|410.88|0
1630420820000|2021-08-31 14:40:20|413.61|411.21|413.45|411.05|413.61|411.21|413.11|410.71|0
1630420830000|2021-08-31 14:40:30|413.28|410.88|413.45|411.05|413.45|411.05|413.28|410.88|0
1630420840000|2021-08-31 14:40:40|413.28|410.88|413.45|411.05|413.45|411.05|413.28|410.88|0
1630420850000|2021-08-31 14:40:50|413.28|410.88|413.28|410.88|413.28|410.88|413.11|410.71|0
1630420860000|2021-08-31 14:41:00|413.11|410.71|413.45|411.05|413.45|411.05|413.11|410.71|0
1630420880000|2021-08-31 14:41:20|413.28|410.88|413.45|411.05|413.45|411.05|413.28|410.88|0
1630420890000|2021-08-31 14:41:30|413.36|410.96|413.44|411.04|413.44|411.04|413.28|410.88|0
1630420900000|2021-08-31 14:41:40|413.28|410.88|413.44|411.04|413.44|411.04|413.28|410.88|0
1630420910000|2021-08-31 14:41:50|413.61|411.21|413.44|411.04|413.61|411.21|413.44|411.04|0
1630420920000|2021-08-31 14:42:00|413.28|410.88|413.11|410.71|413.28|410.88|413.11|410.71|0
1630420930000|2021-08-31 14:42:10|412.94|410.54|412.77|410.37|412.94|410.54|412.77|410.37|0
1630420940000|2021-08-31 14:42:20|412.94|410.54|413.02|410.62|413.02|410.62|412.94|410.54|0
1630420950000|2021-08-31 14:42:30|412.77|410.37|412.77|410.37|412.77|410.37|412.6|410.2|0
1630420960000|2021-08-31 14:42:40|412.94|410.54|412.77|410.37|412.94|410.54|412.77|410.37|0
1630420970000|2021-08-31 14:42:50|412.6|410.2|412.6|410.2|412.6|410.2|412.6|410.2|0
1630420980000|2021-08-31 14:43:00|412.26|409.86|412.6|410.2|412.6|410.2|412.26|409.86|0
1630420990000|2021-08-31 14:43:10|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630421000000|2021-08-31 14:43:20|412.68|410.28|412.77|410.37|412.77|410.37|412.68|410.28|0
1630421010000|2021-08-31 14:43:30|412.6|410.2|412.94|410.54|412.94|410.54|412.6|410.2|0
1630421020000|2021-08-31 14:43:40|412.77|410.37|412.26|409.86|412.77|410.37|412.26|409.86|0
1630421030000|2021-08-31 14:43:50|412.09|409.69|412.43|410.03|412.43|410.03|412.09|409.69|0
1630421040000|2021-08-31 14:44:00|412.34|409.94|412.43|410.03|412.43|410.03|412.09|409.69|0
1630421050000|2021-08-31 14:44:10|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630421060000|2021-08-31 14:44:20|412.6|410.2|412.6|410.2|412.6|410.2|412.6|410.2|0
1630421080000|2021-08-31 14:44:40|412.43|410.03|412.77|410.37|412.77|410.37|412.43|410.03|0
1630421090000|2021-08-31 14:44:50|412.6|410.2|412.6|410.2|412.77|410.37|412.6|410.2|0
1630421100000|2021-08-31 14:45:00|412.77|410.37|412.94|410.54|412.94|410.54|412.77|410.37|0
1630421110000|2021-08-31 14:45:10|413.1|410.7|413.44|411.04|413.44|411.04|412.94|410.54|0
1630421140000|2021-08-31 14:45:40|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1630421150000|2021-08-31 14:45:50|413.78|411.38|414.12|411.72|414.12|411.72|413.78|411.38|0
1630421160000|2021-08-31 14:46:00|414.29|411.89|414.12|411.72|414.29|411.89|414.12|411.72|0
1630421170000|2021-08-31 14:46:10|413.95|411.55|413.61|411.21|413.95|411.55|413.61|411.21|0
1630421180000|2021-08-31 14:46:20|413.95|411.55|413.78|411.38|413.95|411.55|413.78|411.38|0
1630421190000|2021-08-31 14:46:30|413.95|411.55|413.95|411.55|414.12|411.72|413.95|411.55|0
1630421200000|2021-08-31 14:46:40|414.12|411.72|414.12|411.72|414.12|411.72|414.03|411.63|0
1630421210000|2021-08-31 14:46:50|414.29|411.89|414.12|411.72|414.29|411.89|414.12|411.72|0
1630421220000|2021-08-31 14:47:00|414.29|411.89|414.46|412.06|414.46|412.06|414.29|411.89|0
1630421230000|2021-08-31 14:47:10|414.29|411.89|414.29|411.89|414.46|412.06|414.29|411.89|0
1630421240000|2021-08-31 14:47:20|414.46|412.06|414.12|411.72|414.46|412.06|414.12|411.72|0
1630421250000|2021-08-31 14:47:30|413.95|411.55|414.63|412.23|414.63|412.23|413.95|411.55|0
1630421260000|2021-08-31 14:47:40|414.46|412.06|414.29|411.89|414.46|412.06|414.12|411.72|0
1630421270000|2021-08-31 14:47:50|414.37|411.97|414.46|412.06|414.46|412.06|414.37|411.97|0
1630421280000|2021-08-31 14:48:00|414.29|411.89|414.63|412.23|414.63|412.23|414.29|411.89|0
1630421290000|2021-08-31 14:48:10|414.46|412.06|414.29|411.89|414.46|412.06|414.29|411.89|0
1630421300000|2021-08-31 14:48:20|414.12|411.72|414.12|411.72|414.29|411.89|414.12|411.72|0
1630421310000|2021-08-31 14:48:30|414.29|411.89|414.12|411.72|414.29|411.89|414.12|411.72|0
1630421320000|2021-08-31 14:48:40|414.2|411.8|414.12|411.72|414.2|411.8|414.12|411.72|0
1630421330000|2021-08-31 14:48:50|414.29|411.89|414.12|411.72|414.29|411.89|414.12|411.72|0
1630421340000|2021-08-31 14:49:00|413.95|411.55|413.95|411.55|413.95|411.55|413.78|411.38|0
1630421350000|2021-08-31 14:49:10|414.12|411.72|413.95|411.55|414.12|411.72|413.95|411.55|0
1630421360000|2021-08-31 14:49:20|414.12|411.72|413.95|411.55|414.12|411.72|413.95|411.55|0
1630421370000|2021-08-31 14:49:30|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1630421380000|2021-08-31 14:49:40|413.61|411.21|413.78|411.38|413.78|411.38|413.61|411.21|0
1630421390000|2021-08-31 14:49:50|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1630421400000|2021-08-31 14:50:00|413.52|411.12|413.1|410.7|413.52|411.12|413.1|410.7|0
1630421410000|2021-08-31 14:50:10|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1630421420000|2021-08-31 14:50:20|413.1|410.7|412.93|410.53|413.1|410.7|412.93|410.53|0
1630421430000|2021-08-31 14:50:30|413.1|410.7|413.1|410.7|413.1|410.7|412.93|410.53|0
1630421440000|2021-08-31 14:50:40|412.76|410.36|412.59|410.19|412.76|410.36|412.59|410.19|0
1630421450000|2021-08-31 14:50:50|412.76|410.36|412.59|410.19|412.76|410.36|412.59|410.19|0
1630421460000|2021-08-31 14:51:00|412.43|410.03|412.59|410.19|412.59|410.19|412.26|409.86|0
1630421470000|2021-08-31 14:51:10|412.51|410.11|412.76|410.36|412.76|410.36|412.51|410.11|0
1630421480000|2021-08-31 14:51:20|412.93|410.53|413.35|410.95|413.44|411.04|412.93|410.53|0
1630421490000|2021-08-31 14:51:30|413.27|410.87|413.27|410.87|413.44|411.04|413.27|410.87|0
1630421500000|2021-08-31 14:51:40|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1630421510000|2021-08-31 14:51:50|412.93|410.53|412.93|410.53|413.1|410.7|412.93|410.53|0
1630421520000|2021-08-31 14:52:00|413.1|410.7|413.1|410.7|413.27|410.87|413.01|410.61|0
1630421530000|2021-08-31 14:52:10|413.27|410.87|413.1|410.7|413.27|410.87|413.1|410.7|0
1630421540000|2021-08-31 14:52:20|413.44|411.04|413.44|411.04|413.52|411.12|413.44|411.04|0
1630421560000|2021-08-31 14:52:40|413.52|411.12|413.61|411.21|413.61|411.21|413.52|411.12|0
1630421570000|2021-08-31 14:52:50|413.52|411.12|413.44|411.04|413.52|411.12|413.44|411.04|0
1630421580000|2021-08-31 14:53:00|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1630421590000|2021-08-31 14:53:10|413.35|410.95|413.27|410.87|413.44|411.04|413.1|410.7|0
1630421600000|2021-08-31 14:53:20|413.1|410.7|413.1|410.7|413.1|410.7|412.93|410.53|0
1630421610000|2021-08-31 14:53:30|413.18|410.78|413.18|410.78|413.27|410.87|413.1|410.7|0
1630421620000|2021-08-31 14:53:40|412.93|410.53|412.84|410.44|412.93|410.53|412.76|410.36|0
1630421630000|2021-08-31 14:53:50|412.76|410.36|412.93|410.53|412.93|410.53|412.76|410.36|0
1630421640000|2021-08-31 14:54:00|413.1|410.7|413.1|410.7|413.1|410.7|412.93|410.53|0
1630421650000|2021-08-31 14:54:10|412.93|410.53|412.76|410.36|412.93|410.53|412.76|410.36|0
1630421660000|2021-08-31 14:54:20|412.67|410.27|412.59|410.19|412.67|410.27|412.59|410.19|0
1630421670000|2021-08-31 14:54:30|412.76|410.36|412.93|410.53|412.93|410.53|412.76|410.36|0
1630421680000|2021-08-31 14:54:40|412.76|410.36|412.76|410.36|412.76|410.36|412.76|410.36|0
1630421690000|2021-08-31 14:54:50|412.59|410.19|412.59|410.19|412.59|410.19|412.59|410.19|0
1630421700000|2021-08-31 14:55:00|412.76|410.36|413.1|410.7|413.1|410.7|412.76|410.36|0
1630421710000|2021-08-31 14:55:10|412.93|410.53|413.1|410.7|413.1|410.7|412.93|410.53|0
1630421720000|2021-08-31 14:55:20|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1630421730000|2021-08-31 14:55:30|413.44|411.04|413.27|410.87|413.44|411.04|413.27|410.87|0
1630421740000|2021-08-31 14:55:40|413.35|410.95|413.52|411.12|413.52|411.12|413.35|410.95|0
1630421750000|2021-08-31 14:55:50|413.61|411.21|413.44|411.04|413.61|411.21|413.44|411.04|0
1630421760000|2021-08-31 14:56:00|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1630421770000|2021-08-31 14:56:10|413.61|411.21|413.44|411.04|413.61|411.21|413.44|411.04|0
1630421780000|2021-08-31 14:56:20|413.61|411.21|413.78|411.38|413.78|411.38|413.61|411.21|0
1630421790000|2021-08-31 14:56:30|413.61|411.21|413.44|411.04|413.61|411.21|413.44|411.04|0
1630421800000|2021-08-31 14:56:40|413.27|410.87|413.35|410.95|413.52|411.12|413.27|410.87|0
1630421810000|2021-08-31 14:56:50|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1630421820000|2021-08-31 14:57:00|413.78|411.38|413.95|411.55|413.95|411.55|413.78|411.38|0
1630421830000|2021-08-31 14:57:10|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1630421840000|2021-08-31 14:57:20|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1630421850000|2021-08-31 14:57:30|413.44|411.04|413.61|411.21|413.61|411.21|413.44|411.04|0
1630421860000|2021-08-31 14:57:40|413.44|411.04|413.27|410.87|413.61|411.21|413.27|410.87|0
1630421870000|2021-08-31 14:57:50|413.1|410.7|413.1|410.7|413.27|410.87|413.1|410.7|0
1630421880000|2021-08-31 14:58:00|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1630421890000|2021-08-31 14:58:10|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1630421900000|2021-08-31 14:58:20|412.93|410.53|413.1|410.7|413.1|410.7|412.93|410.53|0
1630421910000|2021-08-31 14:58:30|413.18|410.78|413.1|410.7|413.27|410.87|413.1|410.7|0
1630421920000|2021-08-31 14:58:40|413.18|410.78|413.1|410.7|413.18|410.78|413.1|410.7|0
1630421930000|2021-08-31 14:58:50|413.27|410.87|413.27|410.87|413.27|410.87|413.1|410.7|0
1630421940000|2021-08-31 14:59:00|413.44|411.04|413.27|410.87|413.44|411.04|413.1|410.7|0
1630421950000|2021-08-31 14:59:10|413.1|410.7|413.44|411.04|413.44|411.04|413.1|410.7|0
1630421960000|2021-08-31 14:59:20|413.27|410.87|413.44|411.04|413.44|411.04|413.27|410.87|0
1630421970000|2021-08-31 14:59:30|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1630421980000|2021-08-31 14:59:40|413.61|411.21|413.95|411.55|413.95|411.55|413.61|411.21|0
1630421990000|2021-08-31 14:59:50|414.11|411.71|414.28|411.88|414.28|411.88|414.11|411.71|0
1630422000000|2021-08-31 15:00:00|414.37|411.97|414.11|411.71|414.45|412.05|414.11|411.71|0
1630422010000|2021-08-31 15:00:10|413.95|411.55|413.78|411.38|413.95|411.55|413.78|411.38|0
1630422020000|2021-08-31 15:00:20|413.95|411.55|414.11|411.71|414.11|411.71|413.95|411.55|0
1630422030000|2021-08-31 15:00:30|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1630422040000|2021-08-31 15:00:40|414.28|411.88|414.45|412.05|414.45|412.05|414.11|411.71|0
1630422050000|2021-08-31 15:00:50|414.62|412.22|414.96|412.56|414.96|412.56|414.62|412.22|0
1630422060000|2021-08-31 15:01:00|414.79|412.39|414.45|412.05|414.79|412.39|414.45|412.05|0
1630422070000|2021-08-31 15:01:10|414.28|411.88|414.11|411.71|414.28|411.88|414.11|411.71|0
1630422090000|2021-08-31 15:01:30|413.94|411.54|414.28|411.88|414.28|411.88|413.94|411.54|0
1630422100000|2021-08-31 15:01:40|414.2|411.8|414.28|411.88|414.28|411.88|414.11|411.71|0
1630422110000|2021-08-31 15:01:50|414.11|411.71|413.94|411.54|414.11|411.71|413.94|411.54|0
1630422120000|2021-08-31 15:02:00|413.78|411.38|413.69|411.29|413.78|411.38|413.44|411.04|0
1630422130000|2021-08-31 15:02:10|413.77|411.37|413.94|411.54|413.94|411.54|413.77|411.37|0
1630422140000|2021-08-31 15:02:20|414.11|411.71|414.11|411.71|414.28|411.88|414.11|411.71|0
1630422150000|2021-08-31 15:02:30|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1630422160000|2021-08-31 15:02:40|414.11|411.71|413.61|411.21|414.11|411.71|413.61|411.21|0
1630422170000|2021-08-31 15:02:50|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1630422180000|2021-08-31 15:03:00|413.61|411.21|413.44|411.04|413.61|411.21|413.44|411.04|0
1630422190000|2021-08-31 15:03:10|413.1|410.7|413.27|410.87|413.27|410.87|413.1|410.7|0
1630422200000|2021-08-31 15:03:20|413.1|410.7|413.1|410.7|413.1|410.7|412.93|410.53|0
1630422210000|2021-08-31 15:03:30|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1630422220000|2021-08-31 15:03:40|413.1|410.7|412.93|410.53|413.1|410.7|412.93|410.53|0
1630422230000|2021-08-31 15:03:50|412.76|410.36|412.59|410.19|412.76|410.36|412.59|410.19|0
1630422240000|2021-08-31 15:04:00|412.42|410.02|412.59|410.19|412.76|410.36|412.42|410.02|0
1630422250000|2021-08-31 15:04:10|412.76|410.36|412.76|410.36|412.76|410.36|412.76|410.36|0
1630422260000|2021-08-31 15:04:20|412.59|410.19|412.42|410.02|412.59|410.19|412.42|410.02|0
1630422270000|2021-08-31 15:04:30|412.25|409.85|412.08|409.68|412.25|409.85|412.08|409.68|0
1630422280000|2021-08-31 15:04:40|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1630422290000|2021-08-31 15:04:50|411.82|409.42|412.25|409.85|412.25|409.85|411.82|409.42|0
1630422300000|2021-08-31 15:05:00|412.08|409.68|411.91|409.51|412.08|409.68|411.91|409.51|0
1630422310000|2021-08-31 15:05:10|412.08|409.68|412.42|410.02|412.42|410.02|412.08|409.68|0
1630422320000|2021-08-31 15:05:20|412.08|409.68|411.91|409.51|412.08|409.68|411.74|409.34|0
1630422330000|2021-08-31 15:05:30|412.25|409.85|412.33|409.93|412.33|409.93|412.25|409.85|0
1630422340000|2021-08-31 15:05:40|412.25|409.85|412.93|410.53|412.93|410.53|412.25|409.85|0
1630422350000|2021-08-31 15:05:50|413.1|410.7|412.93|410.53|413.1|410.7|412.93|410.53|0
1630422360000|2021-08-31 15:06:00|413.27|410.87|413.1|410.7|413.27|410.87|413.1|410.7|0
1630422370000|2021-08-31 15:06:10|412.93|410.53|413.27|410.87|413.27|410.87|412.93|410.53|0
1630422380000|2021-08-31 15:06:20|413.1|410.7|412.93|410.53|413.27|410.87|412.93|410.53|0
1630422390000|2021-08-31 15:06:30|413.01|410.61|413.26|410.86|413.26|410.86|413.01|410.61|0
1630422400000|2021-08-31 15:06:40|413.1|410.7|413.1|410.7|413.26|410.86|413.1|410.7|0
1630422410000|2021-08-31 15:06:50|412.93|410.53|413.1|410.7|413.1|410.7|412.93|410.53|0
1630422430000|2021-08-31 15:07:10|413.18|410.78|413.43|411.03|413.43|411.03|413.18|410.78|0
1630422440000|2021-08-31 15:07:20|413.26|410.86|413.26|410.86|413.26|410.86|413.1|410.7|0
1630422450000|2021-08-31 15:07:30|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1630422460000|2021-08-31 15:07:40|413.6|411.2|413.43|411.03|413.6|411.2|413.43|411.03|0
1630422470000|2021-08-31 15:07:50|413.26|410.86|413.26|410.86|413.26|410.86|413.26|410.86|0
1630422480000|2021-08-31 15:08:00|413.43|411.03|413.6|411.2|413.6|411.2|413.26|410.86|0
1630422500000|2021-08-31 15:08:20|413.68|411.28|413.77|411.37|413.77|411.37|413.6|411.2|0
1630422510000|2021-08-31 15:08:30|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1630422520000|2021-08-31 15:08:40|414.11|411.71|413.94|411.54|414.11|411.71|413.94|411.54|0
1630422530000|2021-08-31 15:08:50|414.11|411.71|414.11|411.71|414.11|411.71|414.11|411.71|0
1630422540000|2021-08-31 15:09:00|413.94|411.54|414.11|411.71|414.11|411.71|413.94|411.54|0
1630422550000|2021-08-31 15:09:10|413.94|411.54|413.77|411.37|413.94|411.54|413.77|411.37|0
1630422560000|2021-08-31 15:09:20|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630422570000|2021-08-31 15:09:30|413.34|410.94|413.43|411.03|413.43|411.03|413.26|410.86|0
1630422580000|2021-08-31 15:09:40|413.26|410.86|413.43|411.03|413.43|411.03|413.26|410.86|0
1630422590000|2021-08-31 15:09:50|413.6|411.2|413.43|411.03|413.6|411.2|413.43|411.03|0
1630422600000|2021-08-31 15:10:00|413.26|410.86|413.09|410.69|413.26|410.86|413.09|410.69|0
1630422610000|2021-08-31 15:10:10|413.26|410.86|413.26|410.86|413.26|410.86|413.18|410.78|0
1630422620000|2021-08-31 15:10:20|413.09|410.69|413.43|411.03|413.43|411.03|413.09|410.69|0
1630422630000|2021-08-31 15:10:30|413.26|410.86|413.43|411.03|413.43|411.03|413.26|410.86|0
1630422640000|2021-08-31 15:10:40|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630422650000|2021-08-31 15:10:50|413.43|411.03|413.51|411.11|413.51|411.11|413.43|411.03|0
1630422660000|2021-08-31 15:11:00|413.43|411.03|413.43|411.03|413.43|411.03|413.26|410.86|0
1630422670000|2021-08-31 15:11:10|413.6|411.2|413.6|411.2|413.6|411.2|413.43|411.03|0
1630422680000|2021-08-31 15:11:20|413.43|411.03|413.09|410.69|413.43|411.03|413.09|410.69|0
1630422690000|2021-08-31 15:11:30|413.26|410.86|413.26|410.86|413.26|410.86|413.26|410.86|0
1630422700000|2021-08-31 15:11:40|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1630422710000|2021-08-31 15:11:50|413.26|410.86|413.09|410.69|413.26|410.86|413.09|410.69|0
1630422720000|2021-08-31 15:12:00|412.92|410.52|413.26|410.86|413.26|410.86|412.92|410.52|0
1630422730000|2021-08-31 15:12:10|413.43|411.03|413.26|410.86|413.43|411.03|413.26|410.86|0
1630422740000|2021-08-31 15:12:20|413.43|411.03|413.26|410.86|413.43|411.03|413.26|410.86|0
1630422750000|2021-08-31 15:12:30|413.09|410.69|413.01|410.61|413.09|410.69|413.01|410.61|0
1630422760000|2021-08-31 15:12:40|413.09|410.69|413.09|410.69|413.26|410.86|413.09|410.69|0
1630422780000|2021-08-31 15:13:00|413.26|410.86|413.34|410.94|413.43|411.03|413.26|410.86|0
1630422790000|2021-08-31 15:13:10|413.26|410.86|413.26|410.86|413.26|410.86|413.26|410.86|0
1630422800000|2021-08-31 15:13:20|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1630422820000|2021-08-31 15:13:40|412.92|410.52|413.09|410.69|413.09|410.69|412.92|410.52|0
1630422830000|2021-08-31 15:13:50|412.92|410.52|413.09|410.69|413.09|410.69|412.92|410.52|0
1630422840000|2021-08-31 15:14:00|412.92|410.52|413.09|410.69|413.26|410.86|412.92|410.52|0
1630422850000|2021-08-31 15:14:10|413|410.6|413.26|410.86|413.26|410.86|412.92|410.52|0
1630422860000|2021-08-31 15:14:20|413.09|410.69|412.58|410.18|413.09|410.69|412.58|410.18|0
1630422870000|2021-08-31 15:14:30|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1630422880000|2021-08-31 15:14:40|412.92|410.52|412.92|410.52|412.92|410.52|412.75|410.35|0
1630422890000|2021-08-31 15:14:50|413.09|410.69|412.92|410.52|413.09|410.69|412.92|410.52|0
1630422900000|2021-08-31 15:15:00|413.09|410.69|413.26|410.86|413.26|410.86|413.09|410.69|0
1630422910000|2021-08-31 15:15:10|413.34|410.94|413.43|411.03|413.6|411.2|413.34|410.94|0
1630422930000|2021-08-31 15:15:30|413.6|411.2|413.77|411.37|413.77|411.37|413.6|411.2|0
1630422950000|2021-08-31 15:15:50|413.85|411.45|414.11|411.71|414.11|411.71|413.85|411.45|0
1630422960000|2021-08-31 15:16:00|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1630422970000|2021-08-31 15:16:10|414.45|412.05|414.45|412.05|414.45|412.05|414.45|412.05|0
1630422980000|2021-08-31 15:16:20|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1630422990000|2021-08-31 15:16:30|414.79|412.39|414.79|412.39|414.79|412.39|414.79|412.39|0
1630423000000|2021-08-31 15:16:40|414.62|412.22|414.96|412.56|414.96|412.56|414.62|412.22|0
1630423020000|2021-08-31 15:17:00|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1630423030000|2021-08-31 15:17:10|415.12|412.72|415.29|412.89|415.29|412.89|415.12|412.72|0
1630423040000|2021-08-31 15:17:20|415.46|413.06|415.46|413.06|415.46|413.06|415.29|412.89|0
1630423050000|2021-08-31 15:17:30|415.29|412.89|415.12|412.72|415.29|412.89|415.12|412.72|0
1630423060000|2021-08-31 15:17:40|415.29|412.89|415.12|412.72|415.29|412.89|415.12|412.72|0
1630423070000|2021-08-31 15:17:50|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1630423080000|2021-08-31 15:18:00|415.21|412.81|415.46|413.06|415.46|413.06|415.21|412.81|0
1630423090000|2021-08-31 15:18:10|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1630423100000|2021-08-31 15:18:20|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630423110000|2021-08-31 15:18:30|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1630423120000|2021-08-31 15:18:40|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1630423130000|2021-08-31 15:18:50|415.63|413.23|415.8|413.4|415.8|413.4|415.63|413.23|0
1630423140000|2021-08-31 15:19:00|415.97|413.57|415.8|413.4|415.97|413.57|415.8|413.4|0
1630423160000|2021-08-31 15:19:20|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1630423170000|2021-08-31 15:19:30|415.8|413.4|415.63|413.23|415.8|413.4|415.63|413.23|0
1630423180000|2021-08-31 15:19:40|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1630423190000|2021-08-31 15:19:50|415.97|413.57|415.8|413.4|415.97|413.57|415.8|413.4|0
1630423210000|2021-08-31 15:20:10|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1630423220000|2021-08-31 15:20:20|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1630423230000|2021-08-31 15:20:30|416.31|413.91|416.48|414.08|416.48|414.08|416.31|413.91|0
1630423240000|2021-08-31 15:20:40|416.31|413.91|416.48|414.08|416.48|414.08|416.31|413.91|0
1630423250000|2021-08-31 15:20:50|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1630423260000|2021-08-31 15:21:00|416.82|414.42|416.82|414.42|416.99|414.59|416.82|414.42|0
1630423270000|2021-08-31 15:21:10|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1630423290000|2021-08-31 15:21:30|416.48|414.08|416.48|414.08|416.48|414.08|416.48|414.08|0
1630423300000|2021-08-31 15:21:40|416.65|414.25|416.48|414.08|416.65|414.25|416.48|414.08|0
1630423310000|2021-08-31 15:21:50|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1630423320000|2021-08-31 15:22:00|416.82|414.42|416.82|414.42|416.82|414.42|416.82|414.42|0
1630423330000|2021-08-31 15:22:10|416.73|414.33|416.31|413.91|416.73|414.33|416.31|413.91|0
1630423340000|2021-08-31 15:22:20|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1630423360000|2021-08-31 15:22:40|416.31|413.91|416.14|413.74|416.31|413.91|416.14|413.74|0
1630423370000|2021-08-31 15:22:50|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1630423380000|2021-08-31 15:23:00|415.8|413.4|415.97|413.57|415.97|413.57|415.8|413.4|0
1630423390000|2021-08-31 15:23:10|415.8|413.4|415.71|413.31|415.8|413.4|415.71|413.31|0
1630423400000|2021-08-31 15:23:20|415.8|413.4|415.46|413.06|415.8|413.4|415.46|413.06|0
1630423420000|2021-08-31 15:23:40|415.63|413.23|415.46|413.06|415.63|413.23|415.46|413.06|0
1630423430000|2021-08-31 15:23:50|415.29|412.89|415.46|413.06|415.46|413.06|415.29|412.89|0
1630423440000|2021-08-31 15:24:00|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1630423450000|2021-08-31 15:24:10|415.71|413.31|415.63|413.23|415.71|413.31|415.63|413.23|0
1630423460000|2021-08-31 15:24:20|415.8|413.4|415.71|413.31|415.8|413.4|415.63|413.23|0
1630423470000|2021-08-31 15:24:30|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1630423480000|2021-08-31 15:24:40|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1630423500000|2021-08-31 15:25:00|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1630423510000|2021-08-31 15:25:10|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1630423520000|2021-08-31 15:25:20|415.46|413.06|415.12|412.72|415.46|413.06|415.12|412.72|0
1630423530000|2021-08-31 15:25:30|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1630423540000|2021-08-31 15:25:40|415.12|412.72|415.12|412.72|415.12|412.72|414.95|412.55|0
1630423550000|2021-08-31 15:25:50|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1630423580000|2021-08-31 15:26:20|414.78|412.38|414.78|412.38|414.78|412.38|414.78|412.38|0
1630423590000|2021-08-31 15:26:30|414.69|412.29|414.78|412.38|414.78|412.38|414.69|412.29|0
1630423600000|2021-08-31 15:26:40|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1630423610000|2021-08-31 15:26:50|415.12|412.72|415.12|412.72|415.12|412.72|414.95|412.55|0
1630423620000|2021-08-31 15:27:00|415.29|412.89|415.29|412.89|415.46|413.06|415.29|412.89|0
1630423630000|2021-08-31 15:27:10|415.12|412.72|414.95|412.55|415.12|412.72|414.95|412.55|0
1630423640000|2021-08-31 15:27:20|414.78|412.38|414.95|412.55|414.95|412.55|414.78|412.38|0
1630423650000|2021-08-31 15:27:30|414.78|412.38|414.95|412.55|414.95|412.55|414.78|412.38|0
1630423660000|2021-08-31 15:27:40|415.12|412.72|415.12|412.72|415.12|412.72|414.95|412.55|0
1630423670000|2021-08-31 15:27:50|414.95|412.55|414.95|412.55|415.03|412.63|414.95|412.55|0
1630423680000|2021-08-31 15:28:00|415.12|412.72|415.12|412.72|415.12|412.72|415.12|412.72|0
1630423690000|2021-08-31 15:28:10|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1630423700000|2021-08-31 15:28:20|415.03|412.63|414.95|412.55|415.03|412.63|414.78|412.38|0
1630423710000|2021-08-31 15:28:30|414.78|412.38|414.78|412.38|414.86|412.46|414.78|412.38|0
1630423730000|2021-08-31 15:28:50|414.61|412.21|414.78|412.38|414.78|412.38|414.61|412.21|0
1630423750000|2021-08-31 15:29:10|414.61|412.21|414.78|412.38|414.78|412.38|414.61|412.21|0
1630423760000|2021-08-31 15:29:20|414.61|412.21|414.78|412.38|414.78|412.38|414.61|412.21|0
1630423770000|2021-08-31 15:29:30|414.95|412.55|415.2|412.8|415.2|412.8|414.95|412.55|0
1630423780000|2021-08-31 15:29:40|415.12|412.72|414.95|412.55|415.12|412.72|414.95|412.55|0
1630423800000|2021-08-31 15:30:00|414.86|412.46|414.95|412.55|414.95|412.55|414.86|412.46|0
1630423810000|2021-08-31 15:30:10|415.46|413.06|415.29|412.89|415.46|413.06|415.29|412.89|0
1630423820000|2021-08-31 15:30:20|415.46|413.06|415.46|413.06|415.46|413.06|415.37|412.97|0
1630423830000|2021-08-31 15:30:30|415.29|412.89|415.46|413.06|415.46|413.06|415.29|412.89|0
1630423850000|2021-08-31 15:30:50|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1630423860000|2021-08-31 15:31:00|415.63|413.23|415.29|412.89|415.63|413.23|415.29|412.89|0
1630423870000|2021-08-31 15:31:10|415.2|412.8|415.29|412.89|415.29|412.89|415.2|412.8|0
1630423880000|2021-08-31 15:31:20|415.12|412.72|414.95|412.55|415.12|412.72|414.95|412.55|0
1630423900000|2021-08-31 15:31:40|415.03|412.63|415.12|412.72|415.29|412.89|415.03|412.63|0
1630423910000|2021-08-31 15:31:50|415.2|412.8|414.95|412.55|415.2|412.8|414.95|412.55|0
1630423920000|2021-08-31 15:32:00|414.61|412.21|414.95|412.55|414.95|412.55|414.61|412.21|0
1630423930000|2021-08-31 15:32:10|414.78|412.38|415.2|412.8|415.2|412.8|414.78|412.38|0
1630423940000|2021-08-31 15:32:20|415.12|412.72|415.46|413.06|415.46|413.06|415.12|412.72|0
1630423950000|2021-08-31 15:32:30|415.29|412.89|415.12|412.72|415.37|412.97|415.12|412.72|0
1630423960000|2021-08-31 15:32:40|415.29|412.89|415.46|413.06|415.46|413.06|415.29|412.89|0
1630423970000|2021-08-31 15:32:50|415.29|412.89|415.29|412.89|415.37|412.97|415.29|412.89|0
1630423980000|2021-08-31 15:33:00|415.12|412.72|415.46|413.06|415.46|413.06|415.12|412.72|0
1630423990000|2021-08-31 15:33:10|415.29|412.89|415.46|413.06|415.46|413.06|415.29|412.89|0
1630424000000|2021-08-31 15:33:20|415.63|413.23|415.46|413.06|415.63|413.23|415.46|413.06|0
1630424010000|2021-08-31 15:33:30|415.63|413.23|415.46|413.06|415.63|413.23|415.46|413.06|0
1630424030000|2021-08-31 15:33:50|415.29|412.89|415.46|413.06|415.46|413.06|415.29|412.89|0
1630424040000|2021-08-31 15:34:00|415.63|413.23|415.63|413.23|415.8|413.4|415.63|413.23|0
1630424050000|2021-08-31 15:34:10|415.46|413.06|415.46|413.06|415.46|413.06|415.46|413.06|0
1630424060000|2021-08-31 15:34:20|415.29|412.89|415.29|412.89|415.37|412.97|415.29|412.89|0
1630424070000|2021-08-31 15:34:30|415.46|413.06|415.63|413.23|415.63|413.23|415.46|413.06|0
1630424080000|2021-08-31 15:34:40|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1630424090000|2021-08-31 15:34:50|415.97|413.57|415.97|413.57|416.14|413.74|415.97|413.57|0
1630424100000|2021-08-31 15:35:00|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1630424120000|2021-08-31 15:35:20|416.31|413.91|416.31|413.91|416.31|413.91|416.14|413.74|0
1630424130000|2021-08-31 15:35:30|416.48|414.08|416.31|413.91|416.48|414.08|416.31|413.91|0
1630424150000|2021-08-31 15:35:50|416.14|413.74|416.48|414.08|416.48|414.08|416.14|413.74|0
1630424160000|2021-08-31 15:36:00|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1630424170000|2021-08-31 15:36:10|416.48|414.08|416.82|414.42|416.82|414.42|416.48|414.08|0
1630424180000|2021-08-31 15:36:20|416.65|414.25|416.48|414.08|416.65|414.25|416.48|414.08|0
1630424190000|2021-08-31 15:36:30|416.47|414.07|416.47|414.07|416.47|414.07|416.39|413.99|0
1630424200000|2021-08-31 15:36:40|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630424210000|2021-08-31 15:36:50|416.47|414.07|416.3|413.9|416.47|414.07|416.3|413.9|0
1630424220000|2021-08-31 15:37:00|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1630424230000|2021-08-31 15:37:10|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630424240000|2021-08-31 15:37:20|416.13|413.73|416.13|413.73|416.3|413.9|416.13|413.73|0
1630424250000|2021-08-31 15:37:30|416.22|413.82|416.3|413.9|416.3|413.9|416.22|413.82|0
1630424260000|2021-08-31 15:37:40|416.13|413.73|416.13|413.73|416.3|413.9|416.13|413.73|0
1630424270000|2021-08-31 15:37:50|415.96|413.56|415.96|413.56|415.96|413.56|415.96|413.56|0
1630424280000|2021-08-31 15:38:00|416.05|413.65|415.96|413.56|416.05|413.65|415.96|413.56|0
1630424290000|2021-08-31 15:38:10|416.13|413.73|415.79|413.39|416.13|413.73|415.79|413.39|0
1630424300000|2021-08-31 15:38:20|415.62|413.22|415.79|413.39|415.79|413.39|415.62|413.22|0
1630424320000|2021-08-31 15:38:40|415.62|413.22|415.96|413.56|415.96|413.56|415.62|413.22|0
1630424330000|2021-08-31 15:38:50|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1630424340000|2021-08-31 15:39:00|415.62|413.22|415.96|413.56|415.96|413.56|415.62|413.22|0
1630424350000|2021-08-31 15:39:10|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1630424360000|2021-08-31 15:39:20|416.22|413.82|416.3|413.9|416.3|413.9|416.22|413.82|0
1630424370000|2021-08-31 15:39:30|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1630424380000|2021-08-31 15:39:40|416.3|413.9|416.3|413.9|416.3|413.9|416.13|413.73|0
1630424390000|2021-08-31 15:39:50|416.13|413.73|416.13|413.73|416.3|413.9|416.13|413.73|0
1630424400000|2021-08-31 15:40:00|415.96|413.56|416.13|413.73|416.13|413.73|415.96|413.56|0
1630424410000|2021-08-31 15:40:10|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1630424430000|2021-08-31 15:40:30|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630424440000|2021-08-31 15:40:40|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630424450000|2021-08-31 15:40:50|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630424460000|2021-08-31 15:41:00|416.64|414.24|416.64|414.24|416.81|414.41|416.64|414.24|0
1630424470000|2021-08-31 15:41:10|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630424480000|2021-08-31 15:41:20|416.72|414.32|416.64|414.24|416.72|414.32|416.64|414.24|0
1630424490000|2021-08-31 15:41:30|416.47|414.07|416.3|413.9|416.47|414.07|416.3|413.9|0
1630424500000|2021-08-31 15:41:40|416.38|413.98|416.13|413.73|416.38|413.98|416.13|413.73|0
1630424520000|2021-08-31 15:42:00|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630424530000|2021-08-31 15:42:10|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630424540000|2021-08-31 15:42:20|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630424550000|2021-08-31 15:42:30|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1630424560000|2021-08-31 15:42:40|416.98|414.58|416.98|414.58|416.98|414.58|416.81|414.41|0
1630424580000|2021-08-31 15:43:00|417.15|414.75|417.15|414.75|417.15|414.75|416.98|414.58|0
1630424590000|2021-08-31 15:43:10|416.98|414.58|416.89|414.49|416.98|414.58|416.89|414.49|0
1630424600000|2021-08-31 15:43:20|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630424610000|2021-08-31 15:43:30|416.64|414.24|416.81|414.41|416.81|414.41|416.64|414.24|0
1630424620000|2021-08-31 15:43:40|416.98|414.58|416.98|414.58|416.98|414.58|416.98|414.58|0
1630424630000|2021-08-31 15:43:50|417.15|414.75|416.98|414.58|417.15|414.75|416.98|414.58|0
1630424650000|2021-08-31 15:44:10|417.06|414.66|417.15|414.75|417.15|414.75|417.06|414.66|0
1630424660000|2021-08-31 15:44:20|416.98|414.58|416.81|414.41|416.98|414.58|416.81|414.41|0
1630424700000|2021-08-31 15:45:00|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630424710000|2021-08-31 15:45:10|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630424730000|2021-08-31 15:45:30|416.64|414.24|416.64|414.24|416.81|414.41|416.64|414.24|0
1630424740000|2021-08-31 15:45:40|416.55|414.15|416.64|414.24|416.64|414.24|416.55|414.15|0
1630424750000|2021-08-31 15:45:50|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630424760000|2021-08-31 15:46:00|416.98|414.58|416.98|414.58|416.98|414.58|416.98|414.58|0
1630424770000|2021-08-31 15:46:10|416.81|414.41|416.64|414.24|416.81|414.41|416.64|414.24|0
1630424780000|2021-08-31 15:46:20|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630424790000|2021-08-31 15:46:30|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630424800000|2021-08-31 15:46:40|416.47|414.07|416.47|414.07|416.64|414.24|416.47|414.07|0
1630424820000|2021-08-31 15:47:00|416.3|413.9|416.3|413.9|416.47|414.07|416.3|413.9|0
1630424830000|2021-08-31 15:47:10|416.47|414.07|416.81|414.41|416.81|414.41|416.47|414.07|0
1630424840000|2021-08-31 15:47:20|416.64|414.24|416.64|414.24|416.72|414.32|416.64|414.24|0
1630424850000|2021-08-31 15:47:30|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630424870000|2021-08-31 15:47:50|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630424880000|2021-08-31 15:48:00|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630424890000|2021-08-31 15:48:10|416.64|414.24|416.72|414.32|416.72|414.32|416.64|414.24|0
1630424900000|2021-08-31 15:48:20|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630424910000|2021-08-31 15:48:30|416.64|414.24|416.81|414.41|416.81|414.41|416.64|414.24|0
1630424920000|2021-08-31 15:48:40|416.64|414.24|416.81|414.41|416.81|414.41|416.64|414.24|0
1630424930000|2021-08-31 15:48:50|416.72|414.32|416.64|414.24|416.72|414.32|416.64|414.24|0
1630424960000|2021-08-31 15:49:20|416.81|414.41|416.81|414.41|416.81|414.41|416.64|414.24|0
1630424980000|2021-08-31 15:49:40|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1630424990000|2021-08-31 15:49:50|416.98|414.58|416.81|414.41|416.98|414.58|416.81|414.41|0
1630425000000|2021-08-31 15:50:00|416.98|414.58|416.98|414.58|416.98|414.58|416.98|414.58|0
1630425010000|2021-08-31 15:50:10|416.81|414.41|416.64|414.24|416.81|414.41|416.64|414.24|0
1630425030000|2021-08-31 15:50:30|416.81|414.41|416.64|414.24|416.81|414.41|416.64|414.24|0
1630425040000|2021-08-31 15:50:40|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630425060000|2021-08-31 15:51:00|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630425070000|2021-08-31 15:51:10|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630425080000|2021-08-31 15:51:20|416.98|414.58|416.81|414.41|416.98|414.58|416.81|414.41|0
1630425100000|2021-08-31 15:51:40|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630425110000|2021-08-31 15:51:50|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630425120000|2021-08-31 15:52:00|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630425130000|2021-08-31 15:52:10|416.47|414.07|416.55|414.15|416.64|414.24|416.47|414.07|0
1630425140000|2021-08-31 15:52:20|416.47|414.07|416.47|414.07|416.64|414.24|416.47|414.07|0
1630425170000|2021-08-31 15:52:50|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1630425190000|2021-08-31 15:53:10|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1630425200000|2021-08-31 15:53:20|415.96|413.56|415.96|413.56|415.96|413.56|415.96|413.56|0
1630425210000|2021-08-31 15:53:30|416.13|413.73|415.96|413.56|416.13|413.73|415.96|413.56|0
1630425220000|2021-08-31 15:53:40|416.13|413.73|416.13|413.73|416.13|413.73|415.96|413.56|0
1630425230000|2021-08-31 15:53:50|415.96|413.56|416.13|413.73|416.13|413.73|415.96|413.56|0
1630425240000|2021-08-31 15:54:00|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1630425260000|2021-08-31 15:54:20|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630425270000|2021-08-31 15:54:30|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630425280000|2021-08-31 15:54:40|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630425300000|2021-08-31 15:55:00|416.64|414.24|416.47|414.07|416.64|414.24|416.47|414.07|0
1630425310000|2021-08-31 15:55:10|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630425320000|2021-08-31 15:55:20|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630425330000|2021-08-31 15:55:30|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630425340000|2021-08-31 15:55:40|416.47|414.07|416.3|413.9|416.47|414.07|416.3|413.9|0
1630425350000|2021-08-31 15:55:50|416.38|413.98|416.3|413.9|416.38|413.98|416.3|413.9|0
1630425360000|2021-08-31 15:56:00|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630425380000|2021-08-31 15:56:20|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630425400000|2021-08-31 15:56:40|416.72|414.32|416.81|414.41|416.81|414.41|416.72|414.32|0
1630425410000|2021-08-31 15:56:50|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630425420000|2021-08-31 15:57:00|416.81|414.41|416.64|414.24|416.81|414.41|416.64|414.24|0
1630425430000|2021-08-31 15:57:10|416.55|414.15|416.47|414.07|416.55|414.15|416.47|414.07|0
1630425440000|2021-08-31 15:57:20|416.38|413.98|416.47|414.07|416.47|414.07|416.38|413.98|0
1630425450000|2021-08-31 15:57:30|416.64|414.24|416.55|414.15|416.64|414.24|416.55|414.15|0
1630425460000|2021-08-31 15:57:40|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630425480000|2021-08-31 15:58:00|416.55|414.15|416.47|414.07|416.55|414.15|416.47|414.07|0
1630425490000|2021-08-31 15:58:10|416.38|413.98|416.47|414.07|416.47|414.07|416.38|413.98|0
1630425500000|2021-08-31 15:58:20|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1630425510000|2021-08-31 15:58:30|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630425520000|2021-08-31 15:58:40|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1630425540000|2021-08-31 15:59:00|416.47|414.07|416.38|413.98|416.47|414.07|416.38|413.98|0
1630425550000|2021-08-31 15:59:10|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1630425570000|2021-08-31 15:59:30|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1630425590000|2021-08-31 15:59:50|416.3|413.9|416.13|413.73|416.3|413.9|416.13|413.73|0
1630425600000|2021-08-31 16:00:00|416.3|413.9|416.13|413.73|416.3|413.9|416.13|413.73|0
1630425610000|2021-08-31 16:00:10|416.29|413.89|415.96|413.56|416.29|413.89|415.96|413.56|0
1630425620000|2021-08-31 16:00:20|416.12|413.72|416.12|413.72|416.12|413.72|416.12|413.72|0
1630425630000|2021-08-31 16:00:30|416.04|413.64|416.12|413.72|416.12|413.72|415.96|413.56|0
1630425640000|2021-08-31 16:00:40|415.95|413.55|415.62|413.22|415.95|413.55|415.62|413.22|0
1630425660000|2021-08-31 16:01:00|415.53|413.13|415.45|413.05|415.53|413.13|415.45|413.05|0
1630425670000|2021-08-31 16:01:10|415.28|412.88|415.45|413.05|415.45|413.05|415.28|412.88|0
1630425690000|2021-08-31 16:01:30|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630425700000|2021-08-31 16:01:40|415.45|413.05|415.11|412.71|415.45|413.05|415.11|412.71|0
1630425710000|2021-08-31 16:01:50|414.94|412.54|415.11|412.71|415.11|412.71|414.94|412.54|0
1630425720000|2021-08-31 16:02:00|415.28|412.88|415.11|412.71|415.28|412.88|415.11|412.71|0
1630425730000|2021-08-31 16:02:10|415.28|412.88|415.44|413.04|415.44|413.04|415.28|412.88|0
1630425740000|2021-08-31 16:02:20|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630425750000|2021-08-31 16:02:30|415.44|413.04|415.28|412.88|415.44|413.04|415.28|412.88|0
1630425760000|2021-08-31 16:02:40|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630425790000|2021-08-31 16:03:10|415.53|413.13|415.61|413.21|415.61|413.21|415.53|413.13|0
1630425800000|2021-08-31 16:03:20|415.78|413.38|415.61|413.21|415.78|413.38|415.61|413.21|0
1630425810000|2021-08-31 16:03:30|415.44|413.04|415.61|413.21|415.61|413.21|415.44|413.04|0
1630425820000|2021-08-31 16:03:40|415.78|413.38|415.44|413.04|415.78|413.38|415.44|413.04|0
1630425840000|2021-08-31 16:04:00|415.7|413.3|415.78|413.38|415.78|413.38|415.7|413.3|0
1630425850000|2021-08-31 16:04:10|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630425860000|2021-08-31 16:04:20|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630425890000|2021-08-31 16:04:50|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630425900000|2021-08-31 16:05:00|415.44|413.04|415.69|413.29|415.69|413.29|415.44|413.04|0
1630425910000|2021-08-31 16:05:10|415.61|413.21|415.95|413.55|415.95|413.55|415.61|413.21|0
1630425950000|2021-08-31 16:05:50|416.12|413.72|416.29|413.89|416.29|413.89|416.12|413.72|0
1630425960000|2021-08-31 16:06:00|416.12|413.72|416.12|413.72|416.2|413.8|416.12|413.72|0
1630425970000|2021-08-31 16:06:10|415.95|413.55|416.12|413.72|416.12|413.72|415.95|413.55|0
1630425980000|2021-08-31 16:06:20|416.29|413.89|416.12|413.72|416.29|413.89|416.12|413.72|0
1630425990000|2021-08-31 16:06:30|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1630426000000|2021-08-31 16:06:40|416.12|413.72|416.29|413.89|416.29|413.89|416.12|413.72|0
1630426010000|2021-08-31 16:06:50|416.12|413.72|416.29|413.89|416.29|413.89|416.12|413.72|0
1630426030000|2021-08-31 16:07:10|416.12|413.72|416.12|413.72|416.12|413.72|416.12|413.72|0
1630426050000|2021-08-31 16:07:30|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1630426070000|2021-08-31 16:07:50|416.12|413.72|416.12|413.72|416.12|413.72|416.12|413.72|0
1630426080000|2021-08-31 16:08:00|416.29|413.89|416.12|413.72|416.29|413.89|416.12|413.72|0
1630426100000|2021-08-31 16:08:20|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1630426110000|2021-08-31 16:08:30|416.46|414.06|416.46|414.06|416.46|414.06|416.46|414.06|0
1630426130000|2021-08-31 16:08:50|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1630426140000|2021-08-31 16:09:00|416.12|413.72|416.29|413.89|416.29|413.89|416.12|413.72|0
1630426160000|2021-08-31 16:09:20|416.12|413.72|416.12|413.72|416.12|413.72|416.12|413.72|0
1630426180000|2021-08-31 16:09:40|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1630426190000|2021-08-31 16:09:50|415.86|413.46|415.95|413.55|415.95|413.55|415.86|413.46|0
1630426210000|2021-08-31 16:10:10|415.78|413.38|415.61|413.21|415.78|413.38|415.61|413.21|0
1630426220000|2021-08-31 16:10:20|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630426260000|2021-08-31 16:11:00|415.27|412.87|415.44|413.04|415.44|413.04|415.27|412.87|0
1630426270000|2021-08-31 16:11:10|415.27|412.87|415.1|412.7|415.27|412.87|415.1|412.7|0
1630426280000|2021-08-31 16:11:20|415.27|412.87|415.27|412.87|415.27|412.87|415.1|412.7|0
1630426310000|2021-08-31 16:11:50|415.44|413.04|415.61|413.21|415.61|413.21|415.27|412.87|0
1630426320000|2021-08-31 16:12:00|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630426330000|2021-08-31 16:12:10|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630426340000|2021-08-31 16:12:20|415.1|412.7|415.27|412.87|415.27|412.87|415.1|412.7|0
1630426350000|2021-08-31 16:12:30|415.1|412.7|415.44|413.04|415.44|413.04|415.1|412.7|0
1630426360000|2021-08-31 16:12:40|415.61|413.21|415.61|413.21|415.61|413.21|415.52|413.12|0
1630426370000|2021-08-31 16:12:50|415.69|413.29|415.78|413.38|415.78|413.38|415.69|413.29|0
1630426380000|2021-08-31 16:13:00|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630426390000|2021-08-31 16:13:10|415.52|413.12|415.44|413.04|415.52|413.12|415.44|413.04|0
1630426400000|2021-08-31 16:13:20|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630426410000|2021-08-31 16:13:30|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630426430000|2021-08-31 16:13:50|415.61|413.21|415.44|413.04|415.61|413.21|415.44|413.04|0
1630426460000|2021-08-31 16:14:20|415.27|412.87|415.44|413.04|415.44|413.04|415.27|412.87|0
1630426470000|2021-08-31 16:14:30|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630426480000|2021-08-31 16:14:40|415.52|413.12|415.44|413.04|415.52|413.12|415.44|413.04|0
1630426490000|2021-08-31 16:14:50|415.27|412.87|415.44|413.04|415.44|413.04|415.27|412.87|0
1630426500000|2021-08-31 16:15:00|415.61|413.21|415.44|413.04|415.61|413.21|415.44|413.04|0
1630426510000|2021-08-31 16:15:10|415.27|412.87|415.44|413.04|415.44|413.04|415.27|412.87|0
1630426520000|2021-08-31 16:15:20|415.27|412.87|415.35|412.95|415.44|413.04|415.27|412.87|0
1630426530000|2021-08-31 16:15:30|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630426550000|2021-08-31 16:15:50|415.52|413.12|415.44|413.04|415.52|413.12|415.44|413.04|0
1630426580000|2021-08-31 16:16:20|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630426590000|2021-08-31 16:16:30|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630426600000|2021-08-31 16:16:40|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630426610000|2021-08-31 16:16:50|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630426620000|2021-08-31 16:17:00|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630426630000|2021-08-31 16:17:10|415.35|412.95|415.44|413.04|415.44|413.04|415.35|412.95|0
1630426660000|2021-08-31 16:17:40|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630426670000|2021-08-31 16:17:50|415.1|412.7|414.93|412.53|415.1|412.7|414.93|412.53|0
1630426680000|2021-08-31 16:18:00|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630426740000|2021-08-31 16:19:00|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630426760000|2021-08-31 16:19:20|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630426770000|2021-08-31 16:19:30|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630426780000|2021-08-31 16:19:40|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630426800000|2021-08-31 16:20:00|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630426810000|2021-08-31 16:20:10|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1630426830000|2021-08-31 16:20:30|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630426840000|2021-08-31 16:20:40|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630426850000|2021-08-31 16:20:50|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1630426860000|2021-08-31 16:21:00|414.93|412.53|415.27|412.87|415.27|412.87|414.93|412.53|0
1630426870000|2021-08-31 16:21:10|415.1|412.7|415.27|412.87|415.27|412.87|415.1|412.7|0
1630426880000|2021-08-31 16:21:20|415.1|412.7|415.01|412.61|415.1|412.7|414.93|412.53|0
1630426890000|2021-08-31 16:21:30|415.1|412.7|414.93|412.53|415.1|412.7|414.93|412.53|0
1630426900000|2021-08-31 16:21:40|415.01|412.61|415.1|412.7|415.1|412.7|415.01|412.61|0
1630426910000|2021-08-31 16:21:50|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630426930000|2021-08-31 16:22:10|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630426940000|2021-08-31 16:22:20|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630426960000|2021-08-31 16:22:40|415.18|412.78|415.44|413.04|415.44|413.04|415.18|412.78|0
1630426970000|2021-08-31 16:22:50|415.27|412.87|415.1|412.7|415.27|412.87|415.1|412.7|0
1630426980000|2021-08-31 16:23:00|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1630426990000|2021-08-31 16:23:10|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1630427000000|2021-08-31 16:23:20|415.27|412.87|415.27|412.87|415.27|412.87|415.1|412.7|0
1630427010000|2021-08-31 16:23:30|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630427020000|2021-08-31 16:23:40|414.93|412.53|415.27|412.87|415.27|412.87|414.93|412.53|0
1630427040000|2021-08-31 16:24:00|415.44|413.04|415.44|413.04|415.44|413.04|415.27|412.87|0
1630427050000|2021-08-31 16:24:10|415.52|413.12|415.61|413.21|415.61|413.21|415.44|413.04|0
1630427060000|2021-08-31 16:24:20|415.78|413.38|416.03|413.63|416.03|413.63|415.78|413.38|0
1630427070000|2021-08-31 16:24:30|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630427080000|2021-08-31 16:24:40|415.94|413.54|416.11|413.71|416.11|413.71|415.94|413.54|0
1630427090000|2021-08-31 16:24:50|415.94|413.54|415.77|413.37|415.94|413.54|415.77|413.37|0
1630427100000|2021-08-31 16:25:00|415.94|413.54|415.77|413.37|415.94|413.54|415.77|413.37|0
1630427110000|2021-08-31 16:25:10|415.94|413.54|415.94|413.54|415.94|413.54|415.94|413.54|0
1630427120000|2021-08-31 16:25:20|416.11|413.71|415.94|413.54|416.11|413.71|415.94|413.54|0
1630427130000|2021-08-31 16:25:30|415.77|413.37|415.86|413.46|415.94|413.54|415.77|413.37|0
1630427140000|2021-08-31 16:25:40|415.77|413.37|415.94|413.54|415.94|413.54|415.77|413.37|0
1630427150000|2021-08-31 16:25:50|416.03|413.63|416.11|413.71|416.11|413.71|415.94|413.54|0
1630427170000|2021-08-31 16:26:10|416.2|413.8|416.11|413.71|416.2|413.8|416.11|413.71|0
1630427200000|2021-08-31 16:26:40|415.94|413.54|415.94|413.54|415.94|413.54|415.94|413.54|0
1630427220000|2021-08-31 16:27:00|416.11|413.71|416.28|413.88|416.28|413.88|416.11|413.71|0
1630427230000|2021-08-31 16:27:10|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630427250000|2021-08-31 16:27:30|415.94|413.54|415.94|413.54|415.94|413.54|415.94|413.54|0
1630427260000|2021-08-31 16:27:40|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630427290000|2021-08-31 16:28:10|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630427300000|2021-08-31 16:28:20|416.36|413.96|416.28|413.88|416.36|413.96|416.28|413.88|0
1630427310000|2021-08-31 16:28:30|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630427320000|2021-08-31 16:28:40|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630427330000|2021-08-31 16:28:50|416.45|414.05|416.53|414.13|416.53|414.13|416.45|414.05|0
1630427340000|2021-08-31 16:29:00|416.62|414.22|416.79|414.39|416.79|414.39|416.62|414.22|0
1630427350000|2021-08-31 16:29:10|416.62|414.22|416.62|414.22|416.79|414.39|416.62|414.22|0
1630427360000|2021-08-31 16:29:20|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630427370000|2021-08-31 16:29:30|416.62|414.22|416.79|414.39|416.79|414.39|416.62|414.22|0
1630427380000|2021-08-31 16:29:40|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1630427390000|2021-08-31 16:29:50|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1630427400000|2021-08-31 16:30:00|416.62|414.22|416.62|414.22|416.79|414.39|416.62|414.22|0
1630427410000|2021-08-31 16:30:10|416.45|414.05|416.62|414.22|416.62|414.22|416.45|414.05|0
1630427430000|2021-08-31 16:30:30|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1630427440000|2021-08-31 16:30:40|416.7|414.3|416.62|414.22|416.7|414.3|416.62|414.22|0
1630427450000|2021-08-31 16:30:50|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630427470000|2021-08-31 16:31:10|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630427480000|2021-08-31 16:31:20|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630427500000|2021-08-31 16:31:40|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630427520000|2021-08-31 16:32:00|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630427530000|2021-08-31 16:32:10|416.45|414.05|416.62|414.22|416.62|414.22|416.45|414.05|0
1630427540000|2021-08-31 16:32:20|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630427570000|2021-08-31 16:32:50|416.62|414.22|416.62|414.22|416.62|414.22|416.45|414.05|0
1630427580000|2021-08-31 16:33:00|416.53|414.13|416.45|414.05|416.53|414.13|416.45|414.05|0
1630427590000|2021-08-31 16:33:10|416.28|413.88|416.11|413.71|416.28|413.88|416.11|413.71|0
1630427610000|2021-08-31 16:33:30|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630427620000|2021-08-31 16:33:40|416.45|414.05|416.62|414.22|416.62|414.22|416.45|414.05|0
1630427630000|2021-08-31 16:33:50|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1630427640000|2021-08-31 16:34:00|416.62|414.22|416.79|414.39|416.79|414.39|416.62|414.22|0
1630427650000|2021-08-31 16:34:10|416.7|414.3|416.79|414.39|416.79|414.39|416.7|414.3|0
1630427660000|2021-08-31 16:34:20|416.62|414.22|416.62|414.22|416.79|414.39|416.62|414.22|0
1630427670000|2021-08-31 16:34:30|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1630427700000|2021-08-31 16:35:00|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1630427710000|2021-08-31 16:35:10|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1630427720000|2021-08-31 16:35:20|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1630427730000|2021-08-31 16:35:30|416.87|414.47|416.79|414.39|416.87|414.47|416.79|414.39|0
1630427740000|2021-08-31 16:35:40|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1630427780000|2021-08-31 16:36:20|416.45|414.05|416.45|414.05|416.62|414.22|416.45|414.05|0
1630427790000|2021-08-31 16:36:30|416.62|414.22|416.45|414.05|416.62|414.22|416.45|414.05|0
1630427800000|2021-08-31 16:36:40|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630427810000|2021-08-31 16:36:50|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630427820000|2021-08-31 16:37:00|416.53|414.13|416.62|414.22|416.62|414.22|416.53|414.13|0
1630427830000|2021-08-31 16:37:10|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630427840000|2021-08-31 16:37:20|416.53|414.13|416.79|414.39|416.79|414.39|416.53|414.13|0
1630427850000|2021-08-31 16:37:30|416.62|414.22|416.79|414.39|416.79|414.39|416.62|414.22|0
1630427860000|2021-08-31 16:37:40|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1630427880000|2021-08-31 16:38:00|416.45|414.05|416.28|413.88|416.45|414.05|416.28|413.88|0
1630427910000|2021-08-31 16:38:30|416.45|414.05|416.28|413.88|416.45|414.05|416.28|413.88|0
1630427920000|2021-08-31 16:38:40|416.36|413.96|416.28|413.88|416.36|413.96|416.28|413.88|0
1630427970000|2021-08-31 16:39:30|416.45|414.05|416.36|413.96|416.45|414.05|416.36|413.96|0
1630427980000|2021-08-31 16:39:40|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630428000000|2021-08-31 16:40:00|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630428010000|2021-08-31 16:40:10|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630428020000|2021-08-31 16:40:20|416.11|413.71|416.19|413.79|416.28|413.88|416.11|413.71|0
1630428030000|2021-08-31 16:40:30|416.11|413.71|416.28|413.88|416.28|413.88|416.11|413.71|0
1630428050000|2021-08-31 16:40:50|416.11|413.71|416.28|413.88|416.28|413.88|416.11|413.71|0
1630428070000|2021-08-31 16:41:10|416.19|413.79|416.11|413.71|416.19|413.79|416.11|413.71|0
1630428080000|2021-08-31 16:41:20|415.94|413.54|416.11|413.71|416.11|413.71|415.94|413.54|0
1630428130000|2021-08-31 16:42:10|415.94|413.54|416.11|413.71|416.11|413.71|415.94|413.54|0
1630428140000|2021-08-31 16:42:20|416.28|413.88|416.19|413.79|416.28|413.88|416.11|413.71|0
1630428150000|2021-08-31 16:42:30|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630428160000|2021-08-31 16:42:40|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630428170000|2021-08-31 16:42:50|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630428180000|2021-08-31 16:43:00|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630428190000|2021-08-31 16:43:10|416.28|413.88|416.45|414.05|416.45|414.05|416.28|413.88|0
1630428200000|2021-08-31 16:43:20|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630428210000|2021-08-31 16:43:30|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630428220000|2021-08-31 16:43:40|416.28|413.88|416.28|413.88|416.45|414.05|416.28|413.88|0
1630428230000|2021-08-31 16:43:50|416.36|413.96|416.62|414.22|416.62|414.22|416.36|413.96|0
1630428260000|2021-08-31 16:44:20|416.45|414.05|416.62|414.22|416.62|414.22|416.45|414.05|0
1630428270000|2021-08-31 16:44:30|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630428290000|2021-08-31 16:44:50|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630428300000|2021-08-31 16:45:00|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630428310000|2021-08-31 16:45:10|416.19|413.79|416.11|413.71|416.19|413.79|416.11|413.71|0
1630428320000|2021-08-31 16:45:20|415.94|413.54|416.28|413.88|416.28|413.88|415.94|413.54|0
1630428330000|2021-08-31 16:45:30|416.11|413.71|416.28|413.88|416.28|413.88|416.11|413.71|0
1630428340000|2021-08-31 16:45:40|416.19|413.79|416.11|413.71|416.28|413.88|416.11|413.71|0
1630428370000|2021-08-31 16:46:10|416.02|413.62|416.11|413.71|416.11|413.71|415.94|413.54|0
1630428420000|2021-08-31 16:47:00|416.1|413.7|416.27|413.87|416.27|413.87|416.1|413.7|0
1630428430000|2021-08-31 16:47:10|416.1|413.7|416.1|413.7|416.1|413.7|416.1|413.7|0
1630428440000|2021-08-31 16:47:20|416.27|413.87|416.27|413.87|416.27|413.87|416.27|413.87|0
1630428460000|2021-08-31 16:47:40|416.1|413.7|416.1|413.7|416.19|413.79|416.1|413.7|0
1630428470000|2021-08-31 16:47:50|415.93|413.53|415.93|413.53|416.02|413.62|415.93|413.53|0
1630428480000|2021-08-31 16:48:00|415.76|413.36|415.6|413.2|415.76|413.36|415.6|413.2|0
1630428490000|2021-08-31 16:48:10|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630428530000|2021-08-31 16:48:50|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630428540000|2021-08-31 16:49:00|415.76|413.36|415.85|413.45|415.85|413.45|415.76|413.36|0
1630428550000|2021-08-31 16:49:10|415.76|413.36|415.93|413.53|415.93|413.53|415.76|413.36|0
1630428560000|2021-08-31 16:49:20|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630428570000|2021-08-31 16:49:30|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630428580000|2021-08-31 16:49:40|415.42|413.02|415.59|413.19|415.59|413.19|415.42|413.02|0
1630428590000|2021-08-31 16:49:50|415.76|413.36|415.59|413.19|415.76|413.36|415.59|413.19|0
1630428600000|2021-08-31 16:50:00|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630428620000|2021-08-31 16:50:20|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630428630000|2021-08-31 16:50:30|415.42|413.02|415.59|413.19|415.59|413.19|415.42|413.02|0
1630428640000|2021-08-31 16:50:40|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630428650000|2021-08-31 16:50:50|415.59|413.19|415.76|413.36|415.76|413.36|415.59|413.19|0
1630428660000|2021-08-31 16:51:00|415.59|413.19|415.42|413.02|415.59|413.19|415.25|412.85|0
1630428670000|2021-08-31 16:51:10|415.25|412.85|415.25|412.85|415.25|412.85|415.25|412.85|0
1630428680000|2021-08-31 16:51:20|415.42|413.02|415.42|413.02|415.42|413.02|415.42|413.02|0
1630428690000|2021-08-31 16:51:30|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630428700000|2021-08-31 16:51:40|415.42|413.02|415.34|412.94|415.42|413.02|415.34|412.94|0
1630428710000|2021-08-31 16:51:50|415.42|413.02|415.59|413.19|415.59|413.19|415.42|413.02|0
1630428720000|2021-08-31 16:52:00|415.42|413.02|415.51|413.11|415.51|413.11|415.42|413.02|0
1630428730000|2021-08-31 16:52:10|415.42|413.02|415.59|413.19|415.59|413.19|415.42|413.02|0
1630428750000|2021-08-31 16:52:30|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630428760000|2021-08-31 16:52:40|415.84|413.44|415.93|413.53|415.93|413.53|415.84|413.44|0
1630428770000|2021-08-31 16:52:50|415.76|413.36|415.59|413.19|415.76|413.36|415.59|413.19|0
1630428780000|2021-08-31 16:53:00|415.76|413.36|415.59|413.19|415.76|413.36|415.59|413.19|0
1630428790000|2021-08-31 16:53:10|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1630428800000|2021-08-31 16:53:20|415.76|413.36|415.5|413.1|415.76|413.36|415.5|413.1|0
1630428810000|2021-08-31 16:53:30|415.42|413.02|415.42|413.02|415.42|413.02|415.42|413.02|0
1630428870000|2021-08-31 16:54:30|415.25|412.85|415.42|413.02|415.42|413.02|415.25|412.85|0
1630428890000|2021-08-31 16:54:50|415.59|413.19|415.59|413.19|415.59|413.19|415.42|413.02|0
1630428900000|2021-08-31 16:55:00|415.42|413.02|415.42|413.02|415.42|413.02|415.42|413.02|0
1630428910000|2021-08-31 16:55:10|415.25|412.85|415.25|412.85|415.25|412.85|415.25|412.85|0
1630428920000|2021-08-31 16:55:20|415.42|413.02|415.42|413.02|415.42|413.02|415.25|412.85|0
1630428940000|2021-08-31 16:55:40|415.25|412.85|415.59|413.19|415.59|413.19|415.25|412.85|0
1630428950000|2021-08-31 16:55:50|415.42|413.02|415.42|413.02|415.59|413.19|415.42|413.02|0
1630428960000|2021-08-31 16:56:00|415.5|413.1|415.42|413.02|415.5|413.1|415.42|413.02|0
1630428970000|2021-08-31 16:56:10|415.5|413.1|415.59|413.19|415.59|413.19|415.5|413.1|0
1630428980000|2021-08-31 16:56:20|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630429010000|2021-08-31 16:56:50|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630429020000|2021-08-31 16:57:00|415.76|413.36|415.59|413.19|415.76|413.36|415.59|413.19|0
1630429030000|2021-08-31 16:57:10|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630429070000|2021-08-31 16:57:50|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630429080000|2021-08-31 16:58:00|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630429090000|2021-08-31 16:58:10|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630429110000|2021-08-31 16:58:30|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630429140000|2021-08-31 16:59:00|415.93|413.53|415.76|413.36|415.93|413.53|415.76|413.36|0
1630429150000|2021-08-31 16:59:10|415.42|413.02|415.5|413.1|415.5|413.1|415.42|413.02|0
1630429160000|2021-08-31 16:59:20|415.59|413.19|415.59|413.19|415.59|413.19|415.42|413.02|0
1630429170000|2021-08-31 16:59:30|415.5|413.1|415.42|413.02|415.5|413.1|415.25|412.85|0
1630429180000|2021-08-31 16:59:40|415.59|413.19|415.76|413.36|415.76|413.36|415.59|413.19|0
1630429210000|2021-08-31 17:00:10|415.42|413.02|415.42|413.02|415.42|413.02|415.42|413.02|0
1630429220000|2021-08-31 17:00:20|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630429240000|2021-08-31 17:00:40|415.42|413.02|415.25|412.85|415.42|413.02|415.25|412.85|0
1630429250000|2021-08-31 17:00:50|415.08|412.68|415.08|412.68|415.08|412.68|415.08|412.68|0
1630429260000|2021-08-31 17:01:00|415.25|412.85|415.08|412.68|415.25|412.85|415.08|412.68|0
1630429270000|2021-08-31 17:01:10|415.25|412.85|415.08|412.68|415.25|412.85|415.08|412.68|0
1630429280000|2021-08-31 17:01:20|414.91|412.51|414.74|412.34|414.91|412.51|414.74|412.34|0
1630429290000|2021-08-31 17:01:30|414.57|412.17|414.57|412.17|414.57|412.17|414.57|412.17|0
1630429300000|2021-08-31 17:01:40|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1630429310000|2021-08-31 17:01:50|414.57|412.17|414.74|412.34|414.74|412.34|414.57|412.17|0
1630429320000|2021-08-31 17:02:00|414.91|412.51|414.74|412.34|414.91|412.51|414.57|412.17|0
1630429330000|2021-08-31 17:02:10|414.57|412.17|414.74|412.34|414.74|412.34|414.57|412.17|0
1630429340000|2021-08-31 17:02:20|414.82|412.42|414.82|412.42|414.82|412.42|414.82|412.42|0
1630429350000|2021-08-31 17:02:30|414.74|412.34|414.57|412.17|414.91|412.51|414.57|412.17|0
1630429360000|2021-08-31 17:02:40|414.74|412.34|414.91|412.51|414.91|412.51|414.74|412.34|0
1630429370000|2021-08-31 17:02:50|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1630429380000|2021-08-31 17:03:00|414.57|412.17|414.57|412.17|414.57|412.17|414.57|412.17|0
1630429390000|2021-08-31 17:03:10|414.48|412.08|414.57|412.17|414.57|412.17|414.48|412.08|0
1630429400000|2021-08-31 17:03:20|414.74|412.34|414.57|412.17|414.74|412.34|414.57|412.17|0
1630429410000|2021-08-31 17:03:30|414.65|412.25|414.57|412.17|414.74|412.34|414.57|412.17|0
1630429420000|2021-08-31 17:03:40|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1630429430000|2021-08-31 17:03:50|414.82|412.42|414.74|412.34|414.82|412.42|414.74|412.34|0
1630429440000|2021-08-31 17:04:00|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1630429470000|2021-08-31 17:04:30|415.08|412.68|414.91|412.51|415.08|412.68|414.91|412.51|0
1630429490000|2021-08-31 17:04:50|414.99|412.59|415.08|412.68|415.08|412.68|414.91|412.51|0
1630429500000|2021-08-31 17:05:00|414.91|412.51|415.08|412.68|415.08|412.68|414.91|412.51|0
1630429510000|2021-08-31 17:05:10|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1630429520000|2021-08-31 17:05:20|414.82|412.42|414.74|412.34|414.82|412.42|414.74|412.34|0
1630429550000|2021-08-31 17:05:50|414.57|412.17|414.74|412.34|414.74|412.34|414.57|412.17|0
1630429560000|2021-08-31 17:06:00|414.57|412.17|414.48|412.08|414.57|412.17|414.48|412.08|0
1630429570000|2021-08-31 17:06:10|414.23|411.83|414.06|411.66|414.23|411.83|414.06|411.66|0
1630429580000|2021-08-31 17:06:20|413.97|411.57|414.23|411.83|414.23|411.83|413.97|411.57|0
1630429590000|2021-08-31 17:06:30|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1630429610000|2021-08-31 17:06:50|413.89|411.49|414.06|411.66|414.06|411.66|413.89|411.49|0
1630429620000|2021-08-31 17:07:00|413.89|411.49|414.06|411.66|414.23|411.83|413.89|411.49|0
1630429660000|2021-08-31 17:07:40|413.97|411.57|413.89|411.49|413.97|411.57|413.89|411.49|0
1630429670000|2021-08-31 17:07:50|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1630429680000|2021-08-31 17:08:00|413.89|411.49|413.89|411.49|413.89|411.49|413.72|411.32|0
1630429690000|2021-08-31 17:08:10|413.72|411.32|413.55|411.15|413.89|411.49|413.55|411.15|0
1630429700000|2021-08-31 17:08:20|413.72|411.32|413.89|411.49|413.89|411.49|413.72|411.32|0
1630429720000|2021-08-31 17:08:40|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1630429730000|2021-08-31 17:08:50|413.55|411.15|413.72|411.32|413.72|411.32|413.55|411.15|0
1630429740000|2021-08-31 17:09:00|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1630429770000|2021-08-31 17:09:30|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1630429790000|2021-08-31 17:09:50|413.38|410.98|413.38|410.98|413.46|411.06|413.38|410.98|0
1630429810000|2021-08-31 17:10:10|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1630429820000|2021-08-31 17:10:20|413.38|410.98|413.55|411.15|413.55|411.15|413.38|410.98|0
1630429840000|2021-08-31 17:10:40|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1630429850000|2021-08-31 17:10:50|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1630429860000|2021-08-31 17:11:00|413.72|411.32|414.06|411.66|414.06|411.66|413.72|411.32|0
1630429870000|2021-08-31 17:11:10|413.89|411.49|413.89|411.49|413.89|411.49|413.72|411.32|0
1630429880000|2021-08-31 17:11:20|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1630429900000|2021-08-31 17:11:40|413.55|411.15|413.72|411.32|413.72|411.32|413.55|411.15|0
1630429910000|2021-08-31 17:11:50|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1630429920000|2021-08-31 17:12:00|413.8|411.4|413.72|411.32|413.8|411.4|413.72|411.32|0
1630429930000|2021-08-31 17:12:10|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1630429940000|2021-08-31 17:12:20|414.06|411.66|414.06|411.66|414.06|411.66|413.89|411.49|0
1630429950000|2021-08-31 17:12:30|413.97|411.57|413.89|411.49|413.97|411.57|413.89|411.49|0
1630429960000|2021-08-31 17:12:40|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1630429970000|2021-08-31 17:12:50|413.89|411.49|413.97|411.57|413.97|411.57|413.89|411.49|0
1630429980000|2021-08-31 17:13:00|413.89|411.49|414.06|411.66|414.06|411.66|413.89|411.49|0
1630430000000|2021-08-31 17:13:20|413.89|411.49|413.89|411.49|414.06|411.66|413.89|411.49|0
1630430030000|2021-08-31 17:13:50|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1630430040000|2021-08-31 17:14:00|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1630430060000|2021-08-31 17:14:20|414.06|411.66|413.89|411.49|414.06|411.66|413.89|411.49|0
1630430090000|2021-08-31 17:14:50|414.06|411.66|413.89|411.49|414.06|411.66|413.89|411.49|0
1630430110000|2021-08-31 17:15:10|413.8|411.4|413.89|411.49|413.89|411.49|413.8|411.4|0
1630430130000|2021-08-31 17:15:30|413.72|411.32|413.55|411.15|413.72|411.32|413.55|411.15|0
1630430140000|2021-08-31 17:15:40|413.72|411.32|413.55|411.15|413.72|411.32|413.55|411.15|0
1630430160000|2021-08-31 17:16:00|413.38|410.98|413.38|410.98|413.55|411.15|413.38|410.98|0
1630430170000|2021-08-31 17:16:10|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1630430180000|2021-08-31 17:16:20|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1630430190000|2021-08-31 17:16:30|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1630430200000|2021-08-31 17:16:40|413.72|411.32|413.55|411.15|413.72|411.32|413.55|411.15|0
1630430210000|2021-08-31 17:16:50|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1630430230000|2021-08-31 17:17:10|413.29|410.89|413.38|410.98|413.38|410.98|413.21|410.81|0
1630430240000|2021-08-31 17:17:20|413.21|410.81|413.38|410.98|413.38|410.98|413.21|410.81|0
1630430260000|2021-08-31 17:17:40|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1630430270000|2021-08-31 17:17:50|413.63|411.23|413.72|411.32|413.72|411.32|413.55|411.15|0
1630430280000|2021-08-31 17:18:00|413.55|411.15|413.55|411.15|413.55|411.15|413.38|410.98|0
1630430290000|2021-08-31 17:18:10|413.21|410.81|413.38|410.98|413.38|410.98|413.21|410.81|0
1630430300000|2021-08-31 17:18:20|413.21|410.81|413.04|410.64|413.21|410.81|413.04|410.64|0
1630430310000|2021-08-31 17:18:30|412.87|410.47|413.04|410.64|413.04|410.64|412.87|410.47|0
1630430320000|2021-08-31 17:18:40|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1630430330000|2021-08-31 17:18:50|412.53|410.13|412.53|410.13|412.7|410.3|412.53|410.13|0
1630430340000|2021-08-31 17:19:00|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1630430350000|2021-08-31 17:19:10|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1630430360000|2021-08-31 17:19:20|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1630430370000|2021-08-31 17:19:30|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1630430400000|2021-08-31 17:20:00|412.7|410.3|412.53|410.13|412.7|410.3|412.53|410.13|0
1630430420000|2021-08-31 17:20:20|412.44|410.04|412.44|410.04|412.44|410.04|412.44|410.04|0
1630430430000|2021-08-31 17:20:30|412.36|409.96|412.53|410.13|412.53|410.13|412.36|409.96|0
1630430440000|2021-08-31 17:20:40|412.44|410.04|412.44|410.04|412.44|410.04|412.44|410.04|0
1630430450000|2021-08-31 17:20:50|412.36|409.96|412.36|409.96|412.36|409.96|412.19|409.79|0
1630430460000|2021-08-31 17:21:00|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1630430470000|2021-08-31 17:21:10|412.61|410.21|412.53|410.13|412.61|410.21|412.53|410.13|0
1630430480000|2021-08-31 17:21:20|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1630430490000|2021-08-31 17:21:30|412.87|410.47|412.87|410.47|412.87|410.47|412.87|410.47|0
1630430510000|2021-08-31 17:21:50|412.7|410.3|412.53|410.13|412.7|410.3|412.53|410.13|0
1630430520000|2021-08-31 17:22:00|412.61|410.21|412.36|409.96|412.61|410.21|412.36|409.96|0
1630430540000|2021-08-31 17:22:20|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1630430550000|2021-08-31 17:22:30|411.35|408.95|411.52|409.12|411.52|409.12|411.35|408.95|0
1630430560000|2021-08-31 17:22:40|411.35|408.95|411.18|408.78|411.52|409.12|411.18|408.78|0
1630430570000|2021-08-31 17:22:50|411.01|408.61|410.67|408.27|411.01|408.61|410.67|408.27|0
1630430580000|2021-08-31 17:23:00|410.84|408.44|411.01|408.61|411.01|408.61|410.84|408.44|0
1630430590000|2021-08-31 17:23:10|411.18|408.78|411.35|408.95|411.43|409.03|411.18|408.78|0
1630430600000|2021-08-31 17:23:20|411.51|409.11|411.68|409.28|411.68|409.28|411.51|409.11|0
1630430610000|2021-08-31 17:23:30|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1630430630000|2021-08-31 17:23:50|411.68|409.28|411.51|409.11|411.68|409.28|411.35|408.95|0
1630430640000|2021-08-31 17:24:00|411.43|409.03|411.51|409.11|411.51|409.11|411.43|409.03|0
1630430650000|2021-08-31 17:24:10|411.35|408.95|411.35|408.95|411.35|408.95|411.35|408.95|0
1630430660000|2021-08-31 17:24:20|411.18|408.78|411.01|408.61|411.18|408.78|411.01|408.61|0
1630430670000|2021-08-31 17:24:30|410.84|408.44|410.84|408.44|410.84|408.44|410.84|408.44|0
1630430680000|2021-08-31 17:24:40|410.67|408.27|410.5|408.1|410.67|408.27|410.5|408.1|0
1630430690000|2021-08-31 17:24:50|410.33|407.93|410.67|408.27|410.67|408.27|410.33|407.93|0
1630430700000|2021-08-31 17:25:00|410.5|408.1|410.33|407.93|410.5|408.1|410.33|407.93|0
1630430710000|2021-08-31 17:25:10|410.5|408.1|410.67|408.27|410.67|408.27|410.5|408.1|0
1630430720000|2021-08-31 17:25:20|410.5|408.1|410.16|407.76|410.5|408.1|410.16|407.76|0
1630430740000|2021-08-31 17:25:40|410.33|407.93|409.99|407.59|410.33|407.93|409.99|407.59|0
1630430750000|2021-08-31 17:25:50|410.08|407.68|409.99|407.59|410.08|407.68|409.99|407.59|0
1630430760000|2021-08-31 17:26:00|409.83|407.43|409.99|407.59|409.99|407.59|409.83|407.43|0
1630430770000|2021-08-31 17:26:10|409.83|407.43|409.99|407.59|409.99|407.59|409.83|407.43|0
1630430780000|2021-08-31 17:26:20|410.16|407.76|410.33|407.93|410.33|407.93|410.16|407.76|0
1630430790000|2021-08-31 17:26:30|410.5|408.1|410.33|407.93|410.5|408.1|410.33|407.93|0
1630430800000|2021-08-31 17:26:40|410.5|408.1|410.67|408.27|410.67|408.27|410.5|408.1|0
1630430810000|2021-08-31 17:26:50|410.84|408.44|410.84|408.44|410.84|408.44|410.84|408.44|0
1630430820000|2021-08-31 17:27:00|411.01|408.61|411.18|408.78|411.34|408.94|411.01|408.61|0
1630430830000|2021-08-31 17:27:10|411.34|408.94|411.18|408.78|411.51|409.11|411.18|408.78|0
1630430840000|2021-08-31 17:27:20|411.34|408.94|411.34|408.94|411.51|409.11|411.34|408.94|0
1630430850000|2021-08-31 17:27:30|411.26|408.86|411.34|408.94|411.34|408.94|411.26|408.86|0
1630430860000|2021-08-31 17:27:40|411.26|408.86|411.01|408.61|411.26|408.86|411.01|408.61|0
1630430870000|2021-08-31 17:27:50|411.17|408.77|411.01|408.61|411.17|408.77|410.84|408.44|0
1630430880000|2021-08-31 17:28:00|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1630430900000|2021-08-31 17:28:20|411.01|408.61|411.09|408.69|411.09|408.69|411.01|408.61|0
1630430910000|2021-08-31 17:28:30|411.01|408.61|410.84|408.44|411.01|408.61|410.84|408.44|0
1630430920000|2021-08-31 17:28:40|411.01|408.61|411.01|408.61|411.01|408.61|410.84|408.44|0
1630430930000|2021-08-31 17:28:50|410.84|408.44|411.17|408.77|411.17|408.77|410.84|408.44|0
1630430940000|2021-08-31 17:29:00|411.01|408.61|411.17|408.77|411.17|408.77|411.01|408.61|0
1630430950000|2021-08-31 17:29:10|411.01|408.61|411.01|408.61|411.01|408.61|411.01|408.61|0
1630430960000|2021-08-31 17:29:20|410.84|408.44|411.01|408.61|411.01|408.61|410.84|408.44|0
1630430970000|2021-08-31 17:29:30|411.17|408.77|411.17|408.77|411.17|408.77|411.01|408.61|0
1630430980000|2021-08-31 17:29:40|411.34|408.94|411.17|408.77|411.34|408.94|411.17|408.77|0
1630430990000|2021-08-31 17:29:50|411.51|409.11|411.34|408.94|411.51|409.11|411.34|408.94|0
1630431000000|2021-08-31 17:30:00|411.17|408.77|410.84|408.44|411.17|408.77|410.84|408.44|0
1630431010000|2021-08-31 17:30:10|411.01|408.61|410.67|408.27|411.01|408.61|410.67|408.27|0
1630431020000|2021-08-31 17:30:20|410.84|408.44|410.84|408.44|410.84|408.44|410.84|408.44|0
1630431030000|2021-08-31 17:30:30|410.67|408.27|410.5|408.1|410.67|408.27|410.5|408.1|0
1630431040000|2021-08-31 17:30:40|410.33|407.93|410.16|407.76|410.33|407.93|410.16|407.76|0
1630431050000|2021-08-31 17:30:50|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1630431060000|2021-08-31 17:31:00|410.5|408.1|410.5|408.1|410.5|408.1|410.41|408.01|0
1630431070000|2021-08-31 17:31:10|410.84|408.44|410.84|408.44|411|408.6|410.84|408.44|0
1630431080000|2021-08-31 17:31:20|411|408.6|410.84|408.44|411|408.6|410.84|408.44|0
1630431090000|2021-08-31 17:31:30|410.67|408.27|410.67|408.27|410.67|408.27|410.67|408.27|0
1630431100000|2021-08-31 17:31:40|410.5|408.1|410.33|407.93|410.5|408.1|410.33|407.93|0
1630431120000|2021-08-31 17:32:00|410.16|407.76|410.5|408.1|410.5|408.1|410.16|407.76|0
1630431130000|2021-08-31 17:32:10|410.33|407.93|410.5|408.1|410.5|408.1|410.33|407.93|0
1630431140000|2021-08-31 17:32:20|410.41|408.01|410.33|407.93|410.5|408.1|410.33|407.93|0
1630431150000|2021-08-31 17:32:30|410.5|408.1|410.67|408.27|410.67|408.27|410.5|408.1|0
1630431160000|2021-08-31 17:32:40|410.5|408.1|410.5|408.1|410.67|408.27|410.5|408.1|0
1630431180000|2021-08-31 17:33:00|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1630431210000|2021-08-31 17:33:30|410.5|408.1|410.5|408.1|410.5|408.1|410.5|408.1|0
1630431230000|2021-08-31 17:33:50|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1630431240000|2021-08-31 17:34:00|410.5|408.1|410.33|407.93|410.5|408.1|410.33|407.93|0
1630431250000|2021-08-31 17:34:10|410.16|407.76|410.33|407.93|410.33|407.93|410.16|407.76|0
1630431260000|2021-08-31 17:34:20|410.16|407.76|410.16|407.76|410.16|407.76|410.16|407.76|0
1630431270000|2021-08-31 17:34:30|410.24|407.84|410.24|407.84|410.24|407.84|410.16|407.76|0
1630431280000|2021-08-31 17:34:40|410.16|407.76|410.16|407.76|410.16|407.76|410.16|407.76|0
1630431300000|2021-08-31 17:35:00|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1630431310000|2021-08-31 17:35:10|410.16|407.76|409.99|407.59|410.16|407.76|409.99|407.59|0
1630431320000|2021-08-31 17:35:20|410.16|407.76|410.16|407.76|410.16|407.76|410.16|407.76|0
1630431330000|2021-08-31 17:35:30|409.99|407.59|409.99|407.59|409.99|407.59|409.99|407.59|0
1630431340000|2021-08-31 17:35:40|410.16|407.76|410.16|407.76|410.16|407.76|410.07|407.67|0
1630431350000|2021-08-31 17:35:50|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1630431360000|2021-08-31 17:36:00|410.5|408.1|410.66|408.26|410.66|408.26|410.5|408.1|0
1630431390000|2021-08-31 17:36:30|410.58|408.18|410.66|408.26|410.66|408.26|410.58|408.18|0
1630431400000|2021-08-31 17:36:40|410.83|408.43|411|408.6|411|408.6|410.83|408.43|0
1630431410000|2021-08-31 17:36:50|410.83|408.43|410.66|408.26|410.83|408.43|410.66|408.26|0
1630431430000|2021-08-31 17:37:10|410.5|408.1|410.66|408.26|410.66|408.26|410.5|408.1|0
1630431450000|2021-08-31 17:37:30|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1630431460000|2021-08-31 17:37:40|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1630431470000|2021-08-31 17:37:50|410.83|408.43|410.66|408.26|410.83|408.43|410.66|408.26|0
1630431480000|2021-08-31 17:38:00|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1630431490000|2021-08-31 17:38:10|410.66|408.26|410.49|408.09|410.66|408.26|410.49|408.09|0
1630431500000|2021-08-31 17:38:20|410.41|408.01|410.49|408.09|410.49|408.09|410.41|408.01|0
1630431510000|2021-08-31 17:38:30|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1630431540000|2021-08-31 17:39:00|410.16|407.76|410.33|407.93|410.33|407.93|410.16|407.76|0
1630431560000|2021-08-31 17:39:20|410.49|408.09|410.49|408.09|410.49|408.09|410.49|408.09|0
1630431570000|2021-08-31 17:39:30|410.66|408.26|411.17|408.77|411.17|408.77|410.66|408.26|0
1630431580000|2021-08-31 17:39:40|411|408.6|411|408.6|411.17|408.77|411|408.6|0
1630431590000|2021-08-31 17:39:50|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1630431600000|2021-08-31 17:40:00|411.25|408.85|411.34|408.94|411.34|408.94|411.25|408.85|0
1630431610000|2021-08-31 17:40:10|411.51|409.11|411.34|408.94|411.51|409.11|411.34|408.94|0
1630431620000|2021-08-31 17:40:20|411.51|409.11|411.34|408.94|411.51|409.11|411.34|408.94|0
1630431650000|2021-08-31 17:40:50|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1630431670000|2021-08-31 17:41:10|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1630431680000|2021-08-31 17:41:20|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1630431700000|2021-08-31 17:41:40|411.34|408.94|411.51|409.11|411.51|409.11|411.34|408.94|0
1630431720000|2021-08-31 17:42:00|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1630431730000|2021-08-31 17:42:10|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1630431740000|2021-08-31 17:42:20|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1630431750000|2021-08-31 17:42:30|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1630431760000|2021-08-31 17:42:40|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1630431770000|2021-08-31 17:42:50|411.51|409.11|411.59|409.19|411.68|409.28|411.51|409.11|0
1630431780000|2021-08-31 17:43:00|411.68|409.28|411.51|409.11|411.68|409.28|411.51|409.11|0
1630431800000|2021-08-31 17:43:20|411.34|408.94|411.34|408.94|411.51|409.11|411.34|408.94|0
1630431820000|2021-08-31 17:43:40|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1630431840000|2021-08-31 17:44:00|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1630431890000|2021-08-31 17:44:50|411.84|409.44|411.84|409.44|411.84|409.44|411.84|409.44|0
1630431900000|2021-08-31 17:45:00|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1630431920000|2021-08-31 17:45:20|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1630431930000|2021-08-31 17:45:30|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1630431960000|2021-08-31 17:46:00|411.51|409.11|411.5|409.1|411.51|409.11|411.5|409.1|0
1630431970000|2021-08-31 17:46:10|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1630431980000|2021-08-31 17:46:20|411.5|409.1|411.67|409.27|411.67|409.27|411.5|409.1|0
1630432000000|2021-08-31 17:46:40|411.84|409.44|411.84|409.44|411.84|409.44|411.84|409.44|0
1630432020000|2021-08-31 17:47:00|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1630432030000|2021-08-31 17:47:10|412.18|409.78|412.01|409.61|412.18|409.78|412.01|409.61|0
1630432040000|2021-08-31 17:47:20|412.18|409.78|412.52|410.12|412.52|410.12|412.18|409.78|0
1630432050000|2021-08-31 17:47:30|412.35|409.95|412.18|409.78|412.35|409.95|412.18|409.78|0
1630432070000|2021-08-31 17:47:50|412.01|409.61|412.01|409.61|412.18|409.78|412.01|409.61|0
1630432080000|2021-08-31 17:48:00|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1630432090000|2021-08-31 17:48:10|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1630432110000|2021-08-31 17:48:30|412.09|409.69|412.01|409.61|412.09|409.69|412.01|409.61|0
1630432120000|2021-08-31 17:48:40|412.09|409.69|412.18|409.78|412.18|409.78|412.09|409.69|0
1630432130000|2021-08-31 17:48:50|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1630432150000|2021-08-31 17:49:10|412.52|410.12|412.52|410.12|412.52|410.12|412.43|410.03|0
1630432160000|2021-08-31 17:49:20|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1630432170000|2021-08-31 17:49:30|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1630432180000|2021-08-31 17:49:40|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1630432190000|2021-08-31 17:49:50|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1630432220000|2021-08-31 17:50:20|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1630432230000|2021-08-31 17:50:30|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1630432240000|2021-08-31 17:50:40|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1630432260000|2021-08-31 17:51:00|412.52|410.12|412.69|410.29|412.69|410.29|412.52|410.12|0
1630432320000|2021-08-31 17:52:00|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1630432330000|2021-08-31 17:52:10|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1630432340000|2021-08-31 17:52:20|412.52|410.12|412.69|410.29|412.69|410.29|412.52|410.12|0
1630432350000|2021-08-31 17:52:30|412.6|410.2|412.69|410.29|412.69|410.29|412.6|410.2|0
1630432360000|2021-08-31 17:52:40|412.86|410.46|412.86|410.46|412.86|410.46|412.86|410.46|0
1630432380000|2021-08-31 17:53:00|412.85|410.45|412.69|410.29|412.85|410.45|412.69|410.29|0
1630432390000|2021-08-31 17:53:10|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1630432400000|2021-08-31 17:53:20|412.69|410.29|412.69|410.29|412.85|410.45|412.69|410.29|0
1630432420000|2021-08-31 17:53:40|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1630432440000|2021-08-31 17:54:00|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1630432460000|2021-08-31 17:54:20|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1630432480000|2021-08-31 17:54:40|412.43|410.03|412.52|410.12|412.52|410.12|412.43|410.03|0
1630432490000|2021-08-31 17:54:50|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1630432520000|2021-08-31 17:55:20|412.26|409.86|412.18|409.78|412.26|409.86|412.18|409.78|0
1630432540000|2021-08-31 17:55:40|412.01|409.61|412.18|409.78|412.18|409.78|412.01|409.61|0
1630432580000|2021-08-31 17:56:20|412.35|409.95|412.18|409.78|412.35|409.95|412.18|409.78|0
1630432600000|2021-08-31 17:56:40|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1630432620000|2021-08-31 17:57:00|411.84|409.44|411.84|409.44|411.84|409.44|411.84|409.44|0
1630432630000|2021-08-31 17:57:10|412.01|409.61|412.01|409.61|412.01|409.61|411.92|409.52|0
1630432640000|2021-08-31 17:57:20|412.18|409.78|412.01|409.61|412.18|409.78|412.01|409.61|0
1630432660000|2021-08-31 17:57:40|411.84|409.44|412.01|409.61|412.01|409.61|411.84|409.44|0
1630432670000|2021-08-31 17:57:50|411.84|409.44|412.01|409.61|412.01|409.61|411.84|409.44|0
1630432680000|2021-08-31 17:58:00|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1630432690000|2021-08-31 17:58:10|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1630432710000|2021-08-31 17:58:30|412.09|409.69|412.18|409.78|412.18|409.78|412.09|409.69|0
1630432720000|2021-08-31 17:58:40|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1630432730000|2021-08-31 17:58:50|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1630432740000|2021-08-31 17:59:00|412.34|409.94|412.43|410.03|412.43|410.03|412.26|409.86|0
1630432750000|2021-08-31 17:59:10|412.51|410.11|412.51|410.11|412.51|410.11|412.34|409.94|0
1630432760000|2021-08-31 17:59:20|412.34|409.94|412.51|410.11|412.51|410.11|412.34|409.94|0
1630432770000|2021-08-31 17:59:30|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1630432780000|2021-08-31 17:59:40|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1630432800000|2021-08-31 18:00:00|413.02|410.62|413.02|410.62|413.02|410.62|412.85|410.45|0
1630432810000|2021-08-31 18:00:10|412.85|410.45|412.85|410.45|412.85|410.45|412.68|410.28|0
1630432830000|2021-08-31 18:00:30|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1630432840000|2021-08-31 18:00:40|412.85|410.45|412.93|410.53|412.93|410.53|412.85|410.45|0
1630432850000|2021-08-31 18:00:50|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1630432860000|2021-08-31 18:01:00|412.85|410.45|412.85|410.45|413.02|410.62|412.85|410.45|0
1630432870000|2021-08-31 18:01:10|413.02|410.62|412.85|410.45|413.02|410.62|412.85|410.45|0
1630432880000|2021-08-31 18:01:20|413.02|410.62|412.85|410.45|413.02|410.62|412.85|410.45|0
1630432900000|2021-08-31 18:01:40|413.02|410.62|413.19|410.79|413.19|410.79|413.02|410.62|0
1630432910000|2021-08-31 18:01:50|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1630432920000|2021-08-31 18:02:00|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1630432940000|2021-08-31 18:02:20|412.76|410.36|412.68|410.28|412.76|410.36|412.68|410.28|0
1630432960000|2021-08-31 18:02:40|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1630432970000|2021-08-31 18:02:50|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1630432980000|2021-08-31 18:03:00|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1630433010000|2021-08-31 18:03:30|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1630433020000|2021-08-31 18:03:40|412.25|409.85|412.17|409.77|412.25|409.85|412.17|409.77|0
1630433060000|2021-08-31 18:04:20|412.34|409.94|412.51|410.11|412.51|410.11|412.34|409.94|0
1630433070000|2021-08-31 18:04:30|412.34|409.94|412|409.6|412.34|409.94|412|409.6|0
1630433090000|2021-08-31 18:04:50|411.84|409.44|411.83|409.43|412|409.6|411.83|409.43|0
1630433100000|2021-08-31 18:05:00|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1630433110000|2021-08-31 18:05:10|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1630433120000|2021-08-31 18:05:20|411.33|408.93|410.99|408.59|411.33|408.93|410.99|408.59|0
1630433130000|2021-08-31 18:05:30|411.16|408.76|411.16|408.76|411.16|408.76|410.99|408.59|0
1630433140000|2021-08-31 18:05:40|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1630433150000|2021-08-31 18:05:50|411.5|409.1|411.67|409.27|411.67|409.27|411.5|409.1|0
1630433160000|2021-08-31 18:06:00|411.5|409.1|411.67|409.27|411.67|409.27|411.5|409.1|0
1630433170000|2021-08-31 18:06:10|411.5|409.1|411.33|408.93|411.5|409.1|411.33|408.93|0
1630433190000|2021-08-31 18:06:30|411.41|409.01|411.5|409.1|411.5|409.1|411.41|409.01|0
1630433200000|2021-08-31 18:06:40|411.67|409.27|411.83|409.43|411.83|409.43|411.67|409.27|0
1630433210000|2021-08-31 18:06:50|412|409.6|411.83|409.43|412|409.6|411.83|409.43|0
1630433240000|2021-08-31 18:07:20|411.92|409.52|411.66|409.26|411.92|409.52|411.66|409.26|0
1630433260000|2021-08-31 18:07:40|411.5|409.1|411.33|408.93|411.5|409.1|411.33|408.93|0
1630433270000|2021-08-31 18:07:50|411.41|409.01|411.33|408.93|411.41|409.01|411.33|408.93|0
1630433290000|2021-08-31 18:08:10|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1630433300000|2021-08-31 18:08:20|411.41|409.01|411.5|409.1|411.5|409.1|411.41|409.01|0
1630433310000|2021-08-31 18:08:30|411.41|409.01|411.33|408.93|411.5|409.1|411.33|408.93|0
1630433320000|2021-08-31 18:08:40|411.41|409.01|411.33|408.93|411.41|409.01|411.33|408.93|0
1630433330000|2021-08-31 18:08:50|411.24|408.84|411.16|408.76|411.24|408.84|411.16|408.76|0
1630433340000|2021-08-31 18:09:00|410.99|408.59|411.16|408.76|411.16|408.76|410.99|408.59|0
1630433360000|2021-08-31 18:09:20|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1630433390000|2021-08-31 18:09:50|411.16|408.76|411.33|408.93|411.33|408.93|411.16|408.76|0
1630433400000|2021-08-31 18:10:00|411.49|409.09|411.33|408.93|411.49|409.09|411.33|408.93|0
1630433410000|2021-08-31 18:10:10|411.16|408.76|410.99|408.59|411.16|408.76|410.99|408.59|0
1630433420000|2021-08-31 18:10:20|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1630433430000|2021-08-31 18:10:30|410.82|408.42|410.99|408.59|410.99|408.59|410.82|408.42|0
1630433440000|2021-08-31 18:10:40|411.16|408.76|410.99|408.59|411.16|408.76|410.99|408.59|0
1630433470000|2021-08-31 18:11:10|411.16|408.76|410.99|408.59|411.16|408.76|410.99|408.59|0
1630433480000|2021-08-31 18:11:20|410.82|408.42|410.82|408.42|410.82|408.42|410.82|408.42|0
1630433500000|2021-08-31 18:11:40|410.9|408.5|410.82|408.42|410.9|408.5|410.82|408.42|0
1630433510000|2021-08-31 18:11:50|410.99|408.59|411.16|408.76|411.16|408.76|410.99|408.59|0
1630433520000|2021-08-31 18:12:00|410.99|408.59|411.16|408.76|411.16|408.76|410.99|408.59|0
1630433530000|2021-08-31 18:12:10|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1630433540000|2021-08-31 18:12:20|411.49|409.09|411.32|408.92|411.49|409.09|411.32|408.92|0
1630433550000|2021-08-31 18:12:30|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1630433570000|2021-08-31 18:12:50|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1630433580000|2021-08-31 18:13:00|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1630433590000|2021-08-31 18:13:10|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1630433600000|2021-08-31 18:13:20|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1630433610000|2021-08-31 18:13:30|411.66|409.26|411.32|408.92|411.66|409.26|411.32|408.92|0
1630433620000|2021-08-31 18:13:40|411.49|409.09|411.32|408.92|411.49|409.09|411.32|408.92|0
1630433630000|2021-08-31 18:13:50|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1630433640000|2021-08-31 18:14:00|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1630433650000|2021-08-31 18:14:10|411.83|409.43|411.74|409.34|411.83|409.43|411.74|409.34|0
1630433660000|2021-08-31 18:14:20|411.66|409.26|411.49|409.09|411.66|409.26|411.49|409.09|0
1630433680000|2021-08-31 18:14:40|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1630433700000|2021-08-31 18:15:00|411.83|409.43|411.83|409.43|412|409.6|411.83|409.43|0
1630433710000|2021-08-31 18:15:10|412|409.6|411.83|409.43|412|409.6|411.83|409.43|0
1630433720000|2021-08-31 18:15:20|411.91|409.51|412|409.6|412|409.6|411.91|409.51|0
1630433730000|2021-08-31 18:15:30|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1630433740000|2021-08-31 18:15:40|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1630433750000|2021-08-31 18:15:50|412.17|409.77|412|409.6|412.17|409.77|412|409.6|0
1630433760000|2021-08-31 18:16:00|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1630433770000|2021-08-31 18:16:10|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1630433780000|2021-08-31 18:16:20|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1630433790000|2021-08-31 18:16:30|411.66|409.26|411.49|409.09|411.66|409.26|411.49|409.09|0
1630433800000|2021-08-31 18:16:40|411.66|409.26|411.83|409.43|411.83|409.43|411.66|409.26|0
1630433820000|2021-08-31 18:17:00|411.74|409.34|411.83|409.43|411.83|409.43|411.74|409.34|0
1630433830000|2021-08-31 18:17:10|412|409.6|412|409.6|412|409.6|412|409.6|0
1630433850000|2021-08-31 18:17:30|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1630433880000|2021-08-31 18:18:00|411.66|409.26|411.49|409.09|411.66|409.26|411.49|409.09|0
1630433920000|2021-08-31 18:18:40|411.32|408.92|411.49|409.09|411.49|409.09|411.32|408.92|0
1630433940000|2021-08-31 18:19:00|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1630433960000|2021-08-31 18:19:20|411.74|409.34|411.83|409.43|411.83|409.43|411.74|409.34|0
1630433970000|2021-08-31 18:19:30|411.66|409.26|411.66|409.26|411.74|409.34|411.66|409.26|0
1630433990000|2021-08-31 18:19:50|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1630434030000|2021-08-31 18:20:30|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1630434050000|2021-08-31 18:20:50|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1630434080000|2021-08-31 18:21:20|411.66|409.26|411.49|409.09|411.66|409.26|411.49|409.09|0
1630434110000|2021-08-31 18:21:50|411.66|409.26|411.49|409.09|411.66|409.26|411.49|409.09|0
1630434140000|2021-08-31 18:22:20|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1630434150000|2021-08-31 18:22:30|411.49|409.09|411.32|408.92|411.49|409.09|411.32|408.92|0
1630434160000|2021-08-31 18:22:40|411.49|409.09|411.49|409.09|411.49|409.09|411.32|408.92|0
1630434180000|2021-08-31 18:23:00|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1630434190000|2021-08-31 18:23:10|411.66|409.26|411.83|409.43|411.83|409.43|411.66|409.26|0
1630434200000|2021-08-31 18:23:20|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1630434210000|2021-08-31 18:23:30|411.83|409.43|411.83|409.43|411.83|409.43|411.66|409.26|0
1630434220000|2021-08-31 18:23:40|412|409.6|412|409.6|412|409.6|412|409.6|0
1630434250000|2021-08-31 18:24:10|412.16|409.76|412.16|409.76|412.16|409.76|412.16|409.76|0
1630434260000|2021-08-31 18:24:20|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1630434270000|2021-08-31 18:24:30|412.16|409.76|412|409.6|412.16|409.76|412|409.6|0
1630434280000|2021-08-31 18:24:40|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1630434290000|2021-08-31 18:24:50|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1630434300000|2021-08-31 18:25:00|412|409.6|412|409.6|412|409.6|412|409.6|0
1630434320000|2021-08-31 18:25:20|412.16|409.76|412.16|409.76|412.16|409.76|412.16|409.76|0
1630434330000|2021-08-31 18:25:30|412.33|409.93|412.16|409.76|412.33|409.93|412.16|409.76|0
1630434360000|2021-08-31 18:26:00|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1630434370000|2021-08-31 18:26:10|412.16|409.76|412.16|409.76|412.16|409.76|412.16|409.76|0
1630434380000|2021-08-31 18:26:20|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1630434400000|2021-08-31 18:26:40|411.83|409.43|411.99|409.59|411.99|409.59|411.83|409.43|0
1630434410000|2021-08-31 18:26:50|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1630434420000|2021-08-31 18:27:00|411.99|409.59|411.99|409.59|411.99|409.59|411.83|409.43|0
1630434430000|2021-08-31 18:27:10|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1630434440000|2021-08-31 18:27:20|411.74|409.34|411.74|409.34|411.74|409.34|411.66|409.26|0
1630434450000|2021-08-31 18:27:30|411.83|409.43|411.66|409.26|411.83|409.43|411.66|409.26|0
1630434460000|2021-08-31 18:27:40|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1630434470000|2021-08-31 18:27:50|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1630434480000|2021-08-31 18:28:00|411.83|409.43|411.83|409.43|411.99|409.59|411.83|409.43|0
1630434490000|2021-08-31 18:28:10|411.82|409.42|411.91|409.51|411.91|409.51|411.82|409.42|0
1630434500000|2021-08-31 18:28:20|411.82|409.42|411.66|409.26|411.82|409.42|411.66|409.26|0
1630434510000|2021-08-31 18:28:30|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1630434540000|2021-08-31 18:29:00|411.66|409.26|411.66|409.26|411.66|409.26|411.49|409.09|0
1630434550000|2021-08-31 18:29:10|411.49|409.09|411.32|408.92|411.49|409.09|411.32|408.92|0
1630434560000|2021-08-31 18:29:20|411.15|408.75|410.89|408.49|411.15|408.75|410.89|408.49|0
1630434570000|2021-08-31 18:29:30|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1630434580000|2021-08-31 18:29:40|411.15|408.75|411.15|408.75|411.15|408.75|411.15|408.75|0
1630434590000|2021-08-31 18:29:50|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1630434600000|2021-08-31 18:30:00|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1630434610000|2021-08-31 18:30:10|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1630434620000|2021-08-31 18:30:20|411.15|408.75|411.32|408.92|411.32|408.92|411.15|408.75|0
1630434640000|2021-08-31 18:30:40|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1630434650000|2021-08-31 18:30:50|411.65|409.25|411.82|409.42|411.82|409.42|411.65|409.25|0
1630434660000|2021-08-31 18:31:00|411.99|409.59|412.16|409.76|412.33|409.93|411.99|409.59|0
1630434700000|2021-08-31 18:31:40|412.33|409.93|412.5|410.1|412.5|410.1|412.33|409.93|0
1630434710000|2021-08-31 18:31:50|412.41|410.01|412.33|409.93|412.41|410.01|412.33|409.93|0
1630434720000|2021-08-31 18:32:00|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1630434730000|2021-08-31 18:32:10|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1630434760000|2021-08-31 18:32:40|412.41|410.01|412.33|409.93|412.41|410.01|412.33|409.93|0
1630434770000|2021-08-31 18:32:50|412.16|409.76|412.16|409.76|412.16|409.76|412.16|409.76|0
1630434780000|2021-08-31 18:33:00|412.33|409.93|412.16|409.76|412.33|409.93|412.16|409.76|0
1630434800000|2021-08-31 18:33:20|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1630434820000|2021-08-31 18:33:40|412.16|409.76|412.16|409.76|412.16|409.76|412.16|409.76|0
1630434830000|2021-08-31 18:33:50|412.33|409.93|412.16|409.76|412.33|409.93|412.16|409.76|0
1630434840000|2021-08-31 18:34:00|412.33|409.93|412.33|409.93|412.33|409.93|412.16|409.76|0
1630434860000|2021-08-31 18:34:20|412.5|410.1|412.33|409.93|412.5|410.1|412.33|409.93|0
1630434870000|2021-08-31 18:34:30|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1630434890000|2021-08-31 18:34:50|412.33|409.93|412.5|410.1|412.5|410.1|412.33|409.93|0
1630434900000|2021-08-31 18:35:00|412.58|410.18|412.67|410.27|412.67|410.27|412.5|410.1|0
1630434910000|2021-08-31 18:35:10|412.58|410.18|412.67|410.27|412.67|410.27|412.58|410.18|0
1630434920000|2021-08-31 18:35:20|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1630434930000|2021-08-31 18:35:30|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1630434940000|2021-08-31 18:35:40|412.58|410.18|412.58|410.18|412.67|410.27|412.58|410.18|0
1630434950000|2021-08-31 18:35:50|412.5|410.1|412.5|410.1|412.5|410.1|412.33|409.93|0
1630434960000|2021-08-31 18:36:00|412.58|410.18|412.5|410.1|412.58|410.18|412.5|410.1|0
1630434980000|2021-08-31 18:36:20|412.67|410.27|412.41|410.01|412.67|410.27|412.41|410.01|0
1630434990000|2021-08-31 18:36:30|412.5|410.1|412.5|410.1|412.5|410.1|412.33|409.93|0
1630435000000|2021-08-31 18:36:40|412.33|409.93|412.5|410.1|412.5|410.1|412.33|409.93|0
1630435010000|2021-08-31 18:36:50|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1630435020000|2021-08-31 18:37:00|412.5|410.1|412.58|410.18|412.58|410.18|412.5|410.1|0
1630435030000|2021-08-31 18:37:10|412.5|410.1|412.33|409.93|412.5|410.1|412.33|409.93|0
1630435050000|2021-08-31 18:37:30|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1630435060000|2021-08-31 18:37:40|412.33|409.93|412.16|409.76|412.33|409.93|412.16|409.76|0
1630435070000|2021-08-31 18:37:50|411.82|409.42|411.82|409.42|411.99|409.59|411.82|409.42|0
1630435080000|2021-08-31 18:38:00|411.99|409.59|411.99|409.59|412.16|409.76|411.99|409.59|0
1630435090000|2021-08-31 18:38:10|412.16|409.76|411.99|409.59|412.16|409.76|411.99|409.59|0
1630435110000|2021-08-31 18:38:30|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1630435120000|2021-08-31 18:38:40|411.99|409.59|411.9|409.5|411.99|409.59|411.9|409.5|0
1630435130000|2021-08-31 18:38:50|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1630435140000|2021-08-31 18:39:00|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1630435150000|2021-08-31 18:39:10|411.82|409.42|411.65|409.25|411.82|409.42|411.65|409.25|0
1630435180000|2021-08-31 18:39:40|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1630435190000|2021-08-31 18:39:50|411.65|409.25|411.48|409.08|411.65|409.25|411.48|409.08|0
1630435200000|2021-08-31 18:40:00|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1630435210000|2021-08-31 18:40:10|411.82|409.42|411.65|409.25|411.82|409.42|411.65|409.25|0
1630435220000|2021-08-31 18:40:20|411.82|409.42|411.99|409.59|411.99|409.59|411.82|409.42|0
1630435240000|2021-08-31 18:40:40|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1630435260000|2021-08-31 18:41:00|411.48|409.08|411.65|409.25|411.65|409.25|411.48|409.08|0
1630435270000|2021-08-31 18:41:10|411.56|409.16|411.82|409.42|411.82|409.42|411.56|409.16|0
1630435290000|2021-08-31 18:41:30|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1630435300000|2021-08-31 18:41:40|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1630435310000|2021-08-31 18:41:50|411.99|409.59|411.82|409.42|411.99|409.59|411.82|409.42|0
1630435320000|2021-08-31 18:42:00|410.79|408.39|410.79|408.39|410.96|408.56|410.79|408.39|0
1630435330000|2021-08-31 18:42:10|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1630435340000|2021-08-31 18:42:20|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1630435360000|2021-08-31 18:42:40|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1630435370000|2021-08-31 18:42:50|410.46|408.06|410.62|408.22|410.62|408.22|410.46|408.06|0
1630435390000|2021-08-31 18:43:10|410.71|408.31|410.79|408.39|410.79|408.39|410.71|408.31|0
1630435400000|2021-08-31 18:43:20|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1630435410000|2021-08-31 18:43:30|410.46|408.06|410.46|408.06|410.46|408.06|410.29|407.89|0
1630435430000|2021-08-31 18:43:50|410.37|407.97|410.29|407.89|410.46|408.06|410.29|407.89|0
1630435440000|2021-08-31 18:44:00|410.12|407.72|409.95|407.55|410.12|407.72|409.95|407.55|0
1630435460000|2021-08-31 18:44:20|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1630435500000|2021-08-31 18:45:00|409.95|407.55|409.95|407.55|409.95|407.55|409.95|407.55|0
1630435510000|2021-08-31 18:45:10|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1630435520000|2021-08-31 18:45:20|409.61|407.21|409.44|407.04|409.61|407.21|409.44|407.04|0
1630435530000|2021-08-31 18:45:30|409.61|407.21|409.44|407.04|409.61|407.21|409.44|407.04|0
1630435540000|2021-08-31 18:45:40|409.27|406.87|409.27|406.87|409.27|406.87|409.27|406.87|0
1630435550000|2021-08-31 18:45:50|409.1|406.7|409.1|406.7|409.1|406.7|409.1|406.7|0
1630435560000|2021-08-31 18:46:00|409.27|406.87|409.35|406.95|409.35|406.95|409.27|406.87|0
1630435570000|2021-08-31 18:46:10|409.27|406.87|409.1|406.7|409.27|406.87|409.1|406.7|0
1630435580000|2021-08-31 18:46:20|409.27|406.87|408.93|406.53|409.27|406.87|408.93|406.53|0
1630435600000|2021-08-31 18:46:40|409.1|406.7|408.93|406.53|409.1|406.7|408.93|406.53|0
1630435610000|2021-08-31 18:46:50|409.1|406.7|409.27|406.87|409.27|406.87|409.1|406.7|0
1630435620000|2021-08-31 18:47:00|409.18|406.78|409.1|406.7|409.18|406.78|409.1|406.7|0
1630435630000|2021-08-31 18:47:10|409.27|406.87|408.93|406.53|409.27|406.87|408.93|406.53|0
1630435640000|2021-08-31 18:47:20|409.1|406.7|408.93|406.53|409.1|406.7|408.93|406.53|0
1630435650000|2021-08-31 18:47:30|409.1|406.7|409.1|406.7|409.1|406.7|409.1|406.7|0
1630435660000|2021-08-31 18:47:40|408.93|406.53|408.76|406.36|408.93|406.53|408.76|406.36|0
1630435670000|2021-08-31 18:47:50|408.59|406.19|408.59|406.19|408.59|406.19|408.59|406.19|0
1630435690000|2021-08-31 18:48:10|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1630435710000|2021-08-31 18:48:30|408.26|405.86|408.43|406.03|408.43|406.03|408.26|405.86|0
1630435720000|2021-08-31 18:48:40|408.59|406.19|408.76|406.36|408.76|406.36|408.59|406.19|0
1630435730000|2021-08-31 18:48:50|408.93|406.53|408.93|406.53|408.93|406.53|408.76|406.36|0
1630435740000|2021-08-31 18:49:00|408.76|406.36|408.93|406.53|408.93|406.53|408.76|406.36|0
1630435750000|2021-08-31 18:49:10|409.1|406.7|409.1|406.7|409.1|406.7|409.1|406.7|0
1630435760000|2021-08-31 18:49:20|408.93|406.53|408.84|406.44|408.93|406.53|408.76|406.36|0
1630435770000|2021-08-31 18:49:30|408.76|406.36|408.43|406.03|408.76|406.36|408.43|406.03|0
1630435780000|2021-08-31 18:49:40|408.59|406.19|408.59|406.19|408.76|406.36|408.59|406.19|0
1630435790000|2021-08-31 18:49:50|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1630435800000|2021-08-31 18:50:00|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1630435810000|2021-08-31 18:50:10|409.1|406.7|409.27|406.87|409.27|406.87|409.1|406.7|0
1630435830000|2021-08-31 18:50:30|409.61|407.21|409.94|407.54|410.11|407.71|409.61|407.21|0
1630435850000|2021-08-31 18:50:50|410.11|407.71|410.11|407.71|410.11|407.71|410.11|407.71|0
1630435860000|2021-08-31 18:51:00|409.94|407.54|410.11|407.71|410.11|407.71|409.94|407.54|0
1630435870000|2021-08-31 18:51:10|409.94|407.54|409.94|407.54|409.94|407.54|409.94|407.54|0
1630435880000|2021-08-31 18:51:20|410.11|407.71|409.94|407.54|410.11|407.71|409.94|407.54|0
1630435890000|2021-08-31 18:51:30|409.78|407.38|409.78|407.38|409.78|407.38|409.61|407.21|0
1630435900000|2021-08-31 18:51:40|409.94|407.54|409.94|407.54|409.94|407.54|409.94|407.54|0
1630435920000|2021-08-31 18:52:00|409.61|407.21|409.78|407.38|409.78|407.38|409.61|407.21|0
1630435930000|2021-08-31 18:52:10|409.69|407.29|409.94|407.54|409.94|407.54|409.69|407.29|0
1630435940000|2021-08-31 18:52:20|410.11|407.71|410.11|407.71|410.11|407.71|409.94|407.54|0
1630435950000|2021-08-31 18:52:30|409.94|407.54|409.94|407.54|409.94|407.54|409.94|407.54|0
1630435960000|2021-08-31 18:52:40|409.77|407.37|409.77|407.37|409.77|407.37|409.77|407.37|0
1630435970000|2021-08-31 18:52:50|409.94|407.54|409.94|407.54|409.94|407.54|409.94|407.54|0
1630435980000|2021-08-31 18:53:00|410.03|407.63|409.77|407.37|410.03|407.63|409.77|407.37|0
1630435990000|2021-08-31 18:53:10|409.69|407.29|409.61|407.21|409.69|407.29|409.61|407.21|0
1630436000000|2021-08-31 18:53:20|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1630436010000|2021-08-31 18:53:30|409.61|407.21|409.61|407.21|409.61|407.21|409.61|407.21|0
1630436020000|2021-08-31 18:53:40|409.77|407.37|409.77|407.37|409.77|407.37|409.77|407.37|0
1630436040000|2021-08-31 18:54:00|409.61|407.21|409.61|407.21|409.61|407.21|409.61|407.21|0
1630436050000|2021-08-31 18:54:10|409.44|407.04|409.61|407.21|409.61|407.21|409.44|407.04|0
1630436060000|2021-08-31 18:54:20|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1630436070000|2021-08-31 18:54:30|409.27|406.87|409.27|406.87|409.27|406.87|409.27|406.87|0
1630436080000|2021-08-31 18:54:40|409.44|407.04|409.27|406.87|409.44|407.04|409.27|406.87|0
1630436100000|2021-08-31 18:55:00|409.1|406.7|409.1|406.7|409.1|406.7|409.1|406.7|0
1630436110000|2021-08-31 18:55:10|409.27|406.87|409.27|406.87|409.27|406.87|409.27|406.87|0
1630436120000|2021-08-31 18:55:20|409.44|407.04|409.77|407.37|409.77|407.37|409.44|407.04|0
1630436130000|2021-08-31 18:55:30|409.94|407.54|410.11|407.71|410.11|407.71|409.94|407.54|0
1630436140000|2021-08-31 18:55:40|409.94|407.54|409.94|407.54|410.11|407.71|409.94|407.54|0
1630436150000|2021-08-31 18:55:50|409.77|407.37|409.77|407.37|409.77|407.37|409.77|407.37|0
1630436170000|2021-08-31 18:56:10|409.94|407.54|409.94|407.54|409.94|407.54|409.94|407.54|0
1630436190000|2021-08-31 18:56:30|410.11|407.71|410.11|407.71|410.28|407.88|410.11|407.71|0
1630436220000|2021-08-31 18:57:00|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1630436230000|2021-08-31 18:57:10|410.11|407.71|410.28|407.88|410.28|407.88|410.11|407.71|0
1630436240000|2021-08-31 18:57:20|410.19|407.79|410.28|407.88|410.28|407.88|410.19|407.79|0
1630436250000|2021-08-31 18:57:30|410.11|407.71|410.28|407.88|410.28|407.88|410.11|407.71|0
1630436260000|2021-08-31 18:57:40|410.11|407.71|410.11|407.71|410.11|407.71|410.11|407.71|0
1630436270000|2021-08-31 18:57:50|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1630436280000|2021-08-31 18:58:00|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1630436290000|2021-08-31 18:58:10|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1630436300000|2021-08-31 18:58:20|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1630436330000|2021-08-31 18:58:50|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1630436340000|2021-08-31 18:59:00|410.79|408.39|410.79|408.39|410.79|408.39|410.79|408.39|0
1630436350000|2021-08-31 18:59:10|410.96|408.56|411.13|408.73|411.13|408.73|410.96|408.56|0
1630436360000|2021-08-31 18:59:20|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1630436370000|2021-08-31 18:59:30|411.13|408.73|411.46|409.06|411.46|409.06|411.13|408.73|0
1630436380000|2021-08-31 18:59:40|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1630436390000|2021-08-31 18:59:50|411.8|409.4|411.63|409.23|411.8|409.4|411.63|409.23|0
1630436400000|2021-08-31 19:00:00|411.46|409.06|411.63|409.23|411.63|409.23|411.46|409.06|0
1630436410000|2021-08-31 19:00:10|411.8|409.4|411.97|409.57|411.97|409.57|411.8|409.4|0
1630436420000|2021-08-31 19:00:20|412.05|409.65|411.46|409.06|412.05|409.65|411.46|409.06|0
1630436430000|2021-08-31 19:00:30|411.63|409.23|411.46|409.06|411.63|409.23|411.46|409.06|0
1630436440000|2021-08-31 19:00:40|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1630436450000|2021-08-31 19:00:50|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1630436460000|2021-08-31 19:01:00|411.46|409.06|411.29|408.89|411.46|409.06|411.29|408.89|0
1630436470000|2021-08-31 19:01:10|411.46|409.06|411.46|409.06|411.46|409.06|411.29|408.89|0
1630436490000|2021-08-31 19:01:30|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1630436500000|2021-08-31 19:01:40|411.12|408.72|411.29|408.89|411.29|408.89|411.12|408.72|0
1630436520000|2021-08-31 19:02:00|411.21|408.81|410.95|408.55|411.21|408.81|410.95|408.55|0
1630436530000|2021-08-31 19:02:10|411.04|408.64|411.12|408.72|411.12|408.72|411.04|408.64|0
1630436540000|2021-08-31 19:02:20|410.95|408.55|410.95|408.55|410.95|408.55|410.95|408.55|0
1630436550000|2021-08-31 19:02:30|410.79|408.39|410.62|408.22|410.79|408.39|410.62|408.22|0
1630436560000|2021-08-31 19:02:40|410.7|408.3|410.79|408.39|410.79|408.39|410.7|408.3|0
1630436570000|2021-08-31 19:02:50|410.62|408.22|410.79|408.39|410.79|408.39|410.62|408.22|0
1630436580000|2021-08-31 19:03:00|410.95|408.55|410.62|408.22|410.95|408.55|410.62|408.22|0
1630436590000|2021-08-31 19:03:10|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1630436600000|2021-08-31 19:03:20|410.62|408.22|410.79|408.39|410.79|408.39|410.62|408.22|0
1630436610000|2021-08-31 19:03:30|410.95|408.55|411.12|408.72|411.12|408.72|410.95|408.55|0
1630436630000|2021-08-31 19:03:50|410.95|408.55|410.95|408.55|410.95|408.55|410.95|408.55|0
1630436640000|2021-08-31 19:04:00|411.12|408.72|411.29|408.89|411.29|408.89|411.12|408.72|0
1630436650000|2021-08-31 19:04:10|411.12|408.72|411.12|408.72|411.12|408.72|411.12|408.72|0
1630436660000|2021-08-31 19:04:20|411.04|408.64|410.95|408.55|411.04|408.64|410.95|408.55|0
1630436670000|2021-08-31 19:04:30|411.12|408.72|411.12|408.72|411.12|408.72|411.12|408.72|0
1630436690000|2021-08-31 19:04:50|410.95|408.55|410.95|408.55|410.95|408.55|410.95|408.55|0
1630436700000|2021-08-31 19:05:00|410.78|408.38|410.62|408.22|410.78|408.38|410.62|408.22|0
1630436710000|2021-08-31 19:05:10|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1630436720000|2021-08-31 19:05:20|410.78|408.38|410.45|408.05|410.78|408.38|410.45|408.05|0
1630436730000|2021-08-31 19:05:30|410.28|407.88|410.28|407.88|410.45|408.05|410.28|407.88|0
1630436740000|2021-08-31 19:05:40|410.11|407.71|410.11|407.71|410.11|407.71|410.11|407.71|0
1630436750000|2021-08-31 19:05:50|409.94|407.54|409.94|407.54|409.94|407.54|409.94|407.54|0
1630436790000|2021-08-31 19:06:30|409.77|407.37|409.94|407.54|409.94|407.54|409.77|407.37|0
1630436800000|2021-08-31 19:06:40|409.85|407.45|409.77|407.37|409.85|407.45|409.77|407.37|0
1630436840000|2021-08-31 19:07:20|409.94|407.54|409.94|407.54|410.02|407.62|409.94|407.54|0
1630436850000|2021-08-31 19:07:30|409.77|407.37|409.77|407.37|409.77|407.37|409.77|407.37|0
1630436870000|2021-08-31 19:07:50|409.6|407.2|409.94|407.54|409.94|407.54|409.6|407.2|0
1630436880000|2021-08-31 19:08:00|410.11|407.71|409.94|407.54|410.11|407.71|409.94|407.54|0
1630436900000|2021-08-31 19:08:20|409.85|407.45|409.77|407.37|409.85|407.45|409.77|407.37|0
1630436910000|2021-08-31 19:08:30|409.6|407.2|409.43|407.03|409.6|407.2|409.43|407.03|0
1630436920000|2021-08-31 19:08:40|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1630436930000|2021-08-31 19:08:50|409.43|407.03|409.43|407.03|409.43|407.03|409.26|406.86|0
1630436940000|2021-08-31 19:09:00|409.6|407.2|409.6|407.2|409.6|407.2|409.6|407.2|0
1630436950000|2021-08-31 19:09:10|409.77|407.37|409.77|407.37|409.77|407.37|409.6|407.2|0
1630436960000|2021-08-31 19:09:20|409.6|407.2|409.77|407.37|409.77|407.37|409.6|407.2|0
1630436970000|2021-08-31 19:09:30|409.6|407.2|409.6|407.2|409.6|407.2|409.43|407.03|0
1630436980000|2021-08-31 19:09:40|409.77|407.37|409.68|407.28|409.77|407.37|409.68|407.28|0
1630436990000|2021-08-31 19:09:50|409.6|407.2|409.43|407.03|409.6|407.2|409.43|407.03|0
1630437000000|2021-08-31 19:10:00|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1630437020000|2021-08-31 19:10:20|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1630437030000|2021-08-31 19:10:30|409.26|406.86|409.09|406.69|409.26|406.86|409.09|406.69|0
1630437040000|2021-08-31 19:10:40|409.26|406.86|409.26|406.86|409.26|406.86|409.09|406.69|0
1630437050000|2021-08-31 19:10:50|409.09|406.69|408.92|406.52|409.09|406.69|408.92|406.52|0
1630437060000|2021-08-31 19:11:00|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1630437070000|2021-08-31 19:11:10|408.92|406.52|409.26|406.86|409.26|406.86|408.92|406.52|0
1630437080000|2021-08-31 19:11:20|409.43|407.03|409.6|407.2|409.77|407.37|409.43|407.03|0
1630437090000|2021-08-31 19:11:30|409.43|407.03|409.34|406.94|409.43|407.03|409.34|406.94|0
1630437100000|2021-08-31 19:11:40|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1630437110000|2021-08-31 19:11:50|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1630437120000|2021-08-31 19:12:00|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1630437130000|2021-08-31 19:12:10|409.09|406.69|409.26|406.86|409.26|406.86|409.09|406.69|0
1630437140000|2021-08-31 19:12:20|409.43|407.03|409.6|407.2|409.6|407.2|409.43|407.03|0
1630437160000|2021-08-31 19:12:40|409.43|407.03|409.26|406.86|409.43|407.03|409.26|406.86|0
1630437170000|2021-08-31 19:12:50|408.92|406.52|408.92|406.52|408.92|406.52|408.75|406.35|0
1630437180000|2021-08-31 19:13:00|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1630437190000|2021-08-31 19:13:10|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1630437200000|2021-08-31 19:13:20|408.75|406.35|409|406.6|409.09|406.69|408.75|406.35|0
1630437210000|2021-08-31 19:13:30|408.92|406.52|408.75|406.35|408.92|406.52|408.75|406.35|0
1630437220000|2021-08-31 19:13:40|408.92|406.52|408.92|406.52|409.09|406.69|408.92|406.52|0
1630437230000|2021-08-31 19:13:50|408.75|406.35|408.92|406.52|409.09|406.69|408.75|406.35|0
1630437240000|2021-08-31 19:14:00|408.83|406.43|408.75|406.35|408.83|406.43|408.75|406.35|0
1630437250000|2021-08-31 19:14:10|408.92|406.52|408.92|406.52|409.09|406.69|408.92|406.52|0
1630437260000|2021-08-31 19:14:20|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1630437270000|2021-08-31 19:14:30|408.58|406.18|408.75|406.35|408.75|406.35|408.58|406.18|0
1630437290000|2021-08-31 19:14:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1630437300000|2021-08-31 19:15:00|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1630437310000|2021-08-31 19:15:10|408.58|406.18|408.75|406.35|408.75|406.35|408.58|406.18|0
1630437320000|2021-08-31 19:15:20|408.58|406.18|408.66|406.26|408.66|406.26|408.58|406.18|0
1630437330000|2021-08-31 19:15:30|408.75|406.35|408.92|406.52|408.92|406.52|408.75|406.35|0
1630437340000|2021-08-31 19:15:40|409|406.6|409|406.6|409|406.6|409|406.6|0
1630437350000|2021-08-31 19:15:50|409.09|406.69|408.92|406.52|409.09|406.69|408.92|406.52|0
1630437360000|2021-08-31 19:16:00|409.09|406.69|409.09|406.69|409.26|406.86|409.09|406.69|0
1630437370000|2021-08-31 19:16:10|409.26|406.86|408.92|406.52|409.26|406.86|408.92|406.52|0
1630437380000|2021-08-31 19:16:20|409|406.6|408.92|406.52|409|406.6|408.92|406.52|0
1630437390000|2021-08-31 19:16:30|408.75|406.35|408.75|406.35|408.92|406.52|408.75|406.35|0
1630437420000|2021-08-31 19:17:00|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1630437430000|2021-08-31 19:17:10|408.75|406.35|408.75|406.35|408.75|406.35|408.58|406.18|0
1630437440000|2021-08-31 19:17:20|408.58|406.18|408.75|406.35|408.75|406.35|408.58|406.18|0
1630437450000|2021-08-31 19:17:30|408.58|406.18|408.75|406.35|408.75|406.35|408.58|406.18|0
1630437460000|2021-08-31 19:17:40|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1630437480000|2021-08-31 19:18:00|408.75|406.35|408.92|406.52|408.92|406.52|408.75|406.35|0
1630437500000|2021-08-31 19:18:20|408.75|406.35|408.92|406.52|408.92|406.52|408.75|406.35|0
1630437510000|2021-08-31 19:18:30|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1630437520000|2021-08-31 19:18:40|408.92|406.52|408.92|406.52|409|406.6|408.92|406.52|0
1630437530000|2021-08-31 19:18:50|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1630437540000|2021-08-31 19:19:00|408.83|406.43|408.75|406.35|408.92|406.52|408.75|406.35|0
1630437550000|2021-08-31 19:19:10|408.92|406.52|408.92|406.52|408.92|406.52|408.75|406.35|0
1630437570000|2021-08-31 19:19:30|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1630437580000|2021-08-31 19:19:40|408.92|406.52|408.75|406.35|408.92|406.52|408.75|406.35|0
1630437590000|2021-08-31 19:19:50|408.92|406.52|408.75|406.35|408.92|406.52|408.75|406.35|0
1630437600000|2021-08-31 19:20:00|408.58|406.18|408.41|406.01|408.58|406.18|408.41|406.01|0
1630437610000|2021-08-31 19:20:10|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1630437620000|2021-08-31 19:20:20|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1630437630000|2021-08-31 19:20:30|408.58|406.18|408.41|406.01|408.58|406.18|408.41|406.01|0
1630437640000|2021-08-31 19:20:40|408.58|406.18|408.75|406.35|408.75|406.35|408.58|406.18|0
1630437650000|2021-08-31 19:20:50|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1630437660000|2021-08-31 19:21:00|408.83|406.43|408.83|406.43|408.83|406.43|408.83|406.43|0
1630437670000|2021-08-31 19:21:10|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1630437680000|2021-08-31 19:21:20|408.58|406.18|408.58|406.18|408.58|406.18|408.41|406.01|0
1630437690000|2021-08-31 19:21:30|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1630437700000|2021-08-31 19:21:40|408.24|405.84|408.07|405.67|408.24|405.84|408.07|405.67|0
1630437720000|2021-08-31 19:22:00|407.91|405.51|408.07|405.67|408.07|405.67|407.91|405.51|0
1630437750000|2021-08-31 19:22:30|408.24|405.84|407.9|405.5|408.24|405.84|407.9|405.5|0
1630437760000|2021-08-31 19:22:40|407.74|405.34|407.9|405.5|407.9|405.5|407.74|405.34|0
1630437770000|2021-08-31 19:22:50|407.82|405.42|408.07|405.67|408.07|405.67|407.82|405.42|0
1630437780000|2021-08-31 19:23:00|408.15|405.75|408.07|405.67|408.15|405.75|408.07|405.67|0
1630437790000|2021-08-31 19:23:10|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1630437800000|2021-08-31 19:23:20|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1630437810000|2021-08-31 19:23:30|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1630437820000|2021-08-31 19:23:40|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1630437830000|2021-08-31 19:23:50|407.57|405.17|407.4|405|407.57|405.17|407.4|405|0
1630437840000|2021-08-31 19:24:00|407.57|405.17|408.07|405.67|408.07|405.67|407.57|405.17|0
1630437850000|2021-08-31 19:24:10|407.9|405.5|408.07|405.67|408.07|405.67|407.9|405.5|0
1630437860000|2021-08-31 19:24:20|408.15|405.75|408.15|405.75|408.15|405.75|408.15|405.75|0
1630437870000|2021-08-31 19:24:30|408.41|406.01|408.92|406.52|408.92|406.52|408.41|406.01|0
1630437880000|2021-08-31 19:24:40|409|406.6|408.92|406.52|409|406.6|408.92|406.52|0
1630437890000|2021-08-31 19:24:50|409.09|406.69|409.09|406.69|409.09|406.69|408.92|406.52|0
1630437900000|2021-08-31 19:25:00|409.25|406.85|408.92|406.52|409.25|406.85|408.92|406.52|0
1630437910000|2021-08-31 19:25:10|409.09|406.69|408.75|406.35|409.09|406.69|408.75|406.35|0
1630437920000|2021-08-31 19:25:20|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1630437930000|2021-08-31 19:25:30|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1630437940000|2021-08-31 19:25:40|408.92|406.52|409.08|406.68|409.08|406.68|408.92|406.52|0
1630437950000|2021-08-31 19:25:50|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1630437960000|2021-08-31 19:26:00|409.08|406.68|409.25|406.85|409.25|406.85|408.92|406.52|0
1630437970000|2021-08-31 19:26:10|409.08|406.68|409.25|406.85|409.25|406.85|409.08|406.68|0
1630437980000|2021-08-31 19:26:20|409.42|407.02|409.17|406.77|409.42|407.02|409.17|406.77|0
1630437990000|2021-08-31 19:26:30|409.08|406.68|408.92|406.52|409.08|406.68|408.92|406.52|0
1630438000000|2021-08-31 19:26:40|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1630438010000|2021-08-31 19:26:50|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1630438020000|2021-08-31 19:27:00|408.92|406.52|408.92|406.52|409.08|406.68|408.92|406.52|0
1630438030000|2021-08-31 19:27:10|408.75|406.35|408.92|406.52|408.92|406.52|408.75|406.35|0
1630438040000|2021-08-31 19:27:20|408.75|406.35|408.58|406.18|408.75|406.35|408.58|406.18|0
1630438050000|2021-08-31 19:27:30|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1630438060000|2021-08-31 19:27:40|408.41|406.01|408.49|406.09|408.49|406.09|408.41|406.01|0
1630438070000|2021-08-31 19:27:50|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1630438080000|2021-08-31 19:28:00|408.58|406.18|408.41|406.01|408.58|406.18|408.41|406.01|0
1630438090000|2021-08-31 19:28:10|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1630438100000|2021-08-31 19:28:20|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1630438120000|2021-08-31 19:28:40|408.24|405.84|408.24|405.84|408.24|405.84|408.07|405.67|0
1630438130000|2021-08-31 19:28:50|408.07|405.67|407.9|405.5|408.07|405.67|407.9|405.5|0
1630438140000|2021-08-31 19:29:00|408.07|405.67|407.9|405.5|408.07|405.67|407.9|405.5|0
1630438150000|2021-08-31 19:29:10|407.73|405.33|407.9|405.5|407.9|405.5|407.73|405.33|0
1630438160000|2021-08-31 19:29:20|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1630438170000|2021-08-31 19:29:30|407.56|405.16|407.9|405.5|407.9|405.5|407.56|405.16|0
1630438200000|2021-08-31 19:30:00|407.73|405.33|408.24|405.84|408.24|405.84|407.73|405.33|0
1630438210000|2021-08-31 19:30:10|408.58|406.18|408.58|406.18|408.58|406.18|408.41|406.01|0
1630438220000|2021-08-31 19:30:20|408.41|406.01|408.24|405.84|408.41|406.01|408.24|405.84|0
1630438240000|2021-08-31 19:30:40|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1630438250000|2021-08-31 19:30:50|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1630438260000|2021-08-31 19:31:00|407.56|405.16|407.73|405.33|407.73|405.33|407.56|405.16|0
1630438270000|2021-08-31 19:31:10|407.56|405.16|407.4|405|407.56|405.16|407.4|405|0
1630438280000|2021-08-31 19:31:20|407.23|404.83|407.23|404.83|407.23|404.83|407.23|404.83|0
1630438290000|2021-08-31 19:31:30|407.4|405|407.56|405.16|407.56|405.16|407.4|405|0
1630438300000|2021-08-31 19:31:40|407.73|405.33|407.56|405.16|407.73|405.33|407.56|405.16|0
1630438310000|2021-08-31 19:31:50|407.73|405.33|407.73|405.33|407.9|405.5|407.73|405.33|0
1630438320000|2021-08-31 19:32:00|407.9|405.5|407.73|405.33|407.9|405.5|407.56|405.16|0
1630438330000|2021-08-31 19:32:10|407.9|405.5|407.73|405.33|407.9|405.5|407.73|405.33|0
1630438340000|2021-08-31 19:32:20|407.56|405.16|407.73|405.33|407.73|405.33|407.56|405.16|0
1630438350000|2021-08-31 19:32:30|407.9|405.5|408.07|405.67|408.07|405.67|407.9|405.5|0
1630438360000|2021-08-31 19:32:40|408.15|405.75|408.24|405.84|408.24|405.84|408.15|405.75|0
1630438370000|2021-08-31 19:32:50|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1630438380000|2021-08-31 19:33:00|407.9|405.5|407.9|405.5|407.9|405.5|407.73|405.33|0
1630438400000|2021-08-31 19:33:20|407.73|405.33|407.9|405.5|407.9|405.5|407.73|405.33|0
1630438410000|2021-08-31 19:33:30|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1630438420000|2021-08-31 19:33:40|407.9|405.5|408.07|405.67|408.07|405.67|407.9|405.5|0
1630438430000|2021-08-31 19:33:50|408.24|405.84|408.57|406.17|408.57|406.17|408.24|405.84|0
1630438440000|2021-08-31 19:34:00|408.74|406.34|408.91|406.51|408.91|406.51|408.74|406.34|0
1630438450000|2021-08-31 19:34:10|408.74|406.34|408.57|406.17|408.74|406.34|408.57|406.17|0
1630438460000|2021-08-31 19:34:20|408.74|406.34|409.42|407.02|409.42|407.02|408.74|406.34|0
1630438470000|2021-08-31 19:34:30|409.25|406.85|408.91|406.51|409.25|406.85|408.91|406.51|0
1630438480000|2021-08-31 19:34:40|408.99|406.59|409.08|406.68|409.25|406.85|408.99|406.59|0
1630438490000|2021-08-31 19:34:50|409.25|406.85|409.59|407.19|409.59|407.19|409.25|406.85|0
1630438500000|2021-08-31 19:35:00|409.25|406.85|409.08|406.68|409.25|406.85|408.91|406.51|0
1630438510000|2021-08-31 19:35:10|409.25|406.85|409.16|406.76|409.25|406.85|409.16|406.76|0
1630438520000|2021-08-31 19:35:20|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1630438530000|2021-08-31 19:35:30|408.74|406.34|408.74|406.34|408.74|406.34|408.57|406.17|0
1630438540000|2021-08-31 19:35:40|408.57|406.17|408.41|406.01|408.57|406.17|408.41|406.01|0
1630438550000|2021-08-31 19:35:50|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1630438560000|2021-08-31 19:36:00|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1630438570000|2021-08-31 19:36:10|408.57|406.17|408.74|406.34|408.74|406.34|408.57|406.17|0
1630438580000|2021-08-31 19:36:20|408.91|406.51|409.08|406.68|409.08|406.68|408.91|406.51|0
1630438590000|2021-08-31 19:36:30|408.91|406.51|409.08|406.68|409.08|406.68|408.91|406.51|0
1630438600000|2021-08-31 19:36:40|408.91|406.51|409.08|406.68|409.08|406.68|408.91|406.51|0
1630438610000|2021-08-31 19:36:50|409.25|406.85|409.59|407.19|409.59|407.19|409.25|406.85|0
1630438620000|2021-08-31 19:37:00|409.42|407.02|409.76|407.36|409.76|407.36|409.42|407.02|0
1630438630000|2021-08-31 19:37:10|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1630438640000|2021-08-31 19:37:20|409.76|407.36|409.76|407.36|409.76|407.36|409.76|407.36|0
1630438650000|2021-08-31 19:37:30|409.92|407.52|409.92|407.52|410.01|407.61|409.92|407.52|0
1630438660000|2021-08-31 19:37:40|410.09|407.69|409.92|407.52|410.09|407.69|409.92|407.52|0
1630438670000|2021-08-31 19:37:50|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1630438700000|2021-08-31 19:38:20|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1630438710000|2021-08-31 19:38:30|410.09|407.69|409.92|407.52|410.09|407.69|409.92|407.52|0
1630438720000|2021-08-31 19:38:40|409.84|407.44|410.09|407.69|410.09|407.69|409.84|407.44|0
1630438730000|2021-08-31 19:38:50|409.92|407.52|410.09|407.69|410.09|407.69|409.92|407.52|0
1630438740000|2021-08-31 19:39:00|409.92|407.52|409.92|407.52|410.09|407.69|409.92|407.52|0
1630438750000|2021-08-31 19:39:10|409.76|407.36|410.01|407.61|410.01|407.61|409.76|407.36|0
1630438760000|2021-08-31 19:39:20|409.92|407.52|409.75|407.35|409.92|407.52|409.75|407.35|0
1630438770000|2021-08-31 19:39:30|409.59|407.19|409.75|407.35|409.75|407.35|409.59|407.19|0
1630438780000|2021-08-31 19:39:40|409.92|407.52|409.92|407.52|409.92|407.52|409.75|407.35|0
1630438790000|2021-08-31 19:39:50|409.75|407.35|410.09|407.69|410.09|407.69|409.75|407.35|0
1630438800000|2021-08-31 19:40:00|409.92|407.52|409.92|407.52|409.92|407.52|409.75|407.35|0
1630438810000|2021-08-31 19:40:10|409.75|407.35|409.59|407.19|409.75|407.35|409.59|407.19|0
1630438820000|2021-08-31 19:40:20|409.42|407.02|409.42|407.02|409.42|407.02|409.42|407.02|0
1630438830000|2021-08-31 19:40:30|409.25|406.85|409.42|407.02|409.42|407.02|409.25|406.85|0
1630438840000|2021-08-31 19:40:40|409.25|406.85|409.08|406.68|409.25|406.85|409.08|406.68|0
1630438860000|2021-08-31 19:41:00|409.25|406.85|409.42|407.02|409.42|407.02|409.25|406.85|0
1630438870000|2021-08-31 19:41:10|409.75|407.35|409.59|407.19|409.75|407.35|409.59|407.19|0
1630438880000|2021-08-31 19:41:20|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1630438890000|2021-08-31 19:41:30|409.67|407.27|409.92|407.52|409.92|407.52|409.67|407.27|0
1630438900000|2021-08-31 19:41:40|409.84|407.44|409.92|407.52|409.92|407.52|409.84|407.44|0
1630438910000|2021-08-31 19:41:50|409.75|407.35|409.92|407.52|409.92|407.52|409.75|407.35|0
1630438920000|2021-08-31 19:42:00|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1630438930000|2021-08-31 19:42:10|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1630438940000|2021-08-31 19:42:20|410|407.6|410.09|407.69|410.09|407.69|410|407.6|0
1630438960000|2021-08-31 19:42:40|409.92|407.52|410.09|407.69|410.09|407.69|409.92|407.52|0
1630438970000|2021-08-31 19:42:50|409.92|407.52|410.09|407.69|410.09|407.69|409.92|407.52|0
1630438980000|2021-08-31 19:43:00|410|407.6|410|407.6|410.09|407.69|410|407.6|0
1630438990000|2021-08-31 19:43:10|409.92|407.52|409.92|407.52|410.09|407.69|409.92|407.52|0
1630439000000|2021-08-31 19:43:20|409.75|407.35|409.75|407.35|409.92|407.52|409.58|407.18|0
1630439010000|2021-08-31 19:43:30|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1630439030000|2021-08-31 19:43:50|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1630439070000|2021-08-31 19:44:30|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1630439080000|2021-08-31 19:44:40|410.43|408.03|410.6|408.2|410.6|408.2|410.43|408.03|0
1630439090000|2021-08-31 19:44:50|410.77|408.37|410.77|408.37|410.77|408.37|410.6|408.2|0
1630439100000|2021-08-31 19:45:00|410.94|408.54|410.6|408.2|410.94|408.54|410.6|408.2|0
1630439110000|2021-08-31 19:45:10|410.26|407.86|410.6|408.2|410.6|408.2|410.26|407.86|0
1630439120000|2021-08-31 19:45:20|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1630439130000|2021-08-31 19:45:30|410.68|408.28|410.77|408.37|410.77|408.37|410.68|408.28|0
1630439140000|2021-08-31 19:45:40|410.94|408.54|410.94|408.54|410.94|408.54|410.94|408.54|0
1630439160000|2021-08-31 19:46:00|411.11|408.71|410.94|408.54|411.11|408.71|410.94|408.54|0
1630439170000|2021-08-31 19:46:10|410.77|408.37|410.94|408.54|410.94|408.54|410.77|408.37|0
1630439180000|2021-08-31 19:46:20|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1630439190000|2021-08-31 19:46:30|410.94|408.54|410.94|408.54|410.94|408.54|410.94|408.54|0
1630439210000|2021-08-31 19:46:50|411.02|408.62|411.11|408.71|411.11|408.71|411.02|408.62|0
1630439220000|2021-08-31 19:47:00|410.94|408.54|411.11|408.71|411.11|408.71|410.94|408.54|0
1630439230000|2021-08-31 19:47:10|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1630439240000|2021-08-31 19:47:20|410.94|408.54|410.94|408.54|411.1|408.7|410.94|408.54|0
1630439250000|2021-08-31 19:47:30|411.1|408.7|410.94|408.54|411.1|408.7|410.94|408.54|0
1630439260000|2021-08-31 19:47:40|410.77|408.37|410.94|408.54|410.94|408.54|410.77|408.37|0
1630439270000|2021-08-31 19:47:50|411.19|408.79|411.1|408.7|411.19|408.79|411.1|408.7|0
1630439280000|2021-08-31 19:48:00|411.27|408.87|411.27|408.87|411.27|408.87|411.27|408.87|0
1630439310000|2021-08-31 19:48:30|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1630439320000|2021-08-31 19:48:40|411.27|408.87|411.1|408.7|411.27|408.87|411.1|408.7|0
1630439330000|2021-08-31 19:48:50|411.27|408.87|411.27|408.87|411.27|408.87|411.27|408.87|0
1630439340000|2021-08-31 19:49:00|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1630439350000|2021-08-31 19:49:10|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1630439360000|2021-08-31 19:49:20|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1630439370000|2021-08-31 19:49:30|411.61|409.21|411.61|409.21|411.61|409.21|411.44|409.04|0
1630439380000|2021-08-31 19:49:40|411.44|409.04|411.61|409.21|411.61|409.21|411.44|409.04|0
1630439390000|2021-08-31 19:49:50|411.78|409.38|411.61|409.21|411.78|409.38|411.61|409.21|0
1630439400000|2021-08-31 19:50:00|410.93|408.53|410.43|408.03|410.93|408.53|410.09|407.69|0
1630439410000|2021-08-31 19:50:10|410.26|407.86|410.43|408.03|410.43|408.03|410.09|407.69|0
1630439420000|2021-08-31 19:50:20|410.26|407.86|410.93|408.53|410.93|408.53|410.26|407.86|0
1630439430000|2021-08-31 19:50:30|410.77|408.37|410.43|408.03|410.77|408.37|410.43|408.03|0
1630439440000|2021-08-31 19:50:40|410.26|407.86|410.26|407.86|410.43|408.03|410.26|407.86|0
1630439450000|2021-08-31 19:50:50|410.09|407.69|410.43|408.03|410.43|408.03|410.09|407.69|0
1630439460000|2021-08-31 19:51:00|410.26|407.86|410.76|408.36|410.76|408.36|410.26|407.86|0
1630439470000|2021-08-31 19:51:10|410.93|408.53|410.76|408.36|410.93|408.53|410.76|408.36|0
1630439480000|2021-08-31 19:51:20|410.6|408.2|410.6|408.2|410.6|408.2|410.43|408.03|0
1630439490000|2021-08-31 19:51:30|410.51|408.11|410.43|408.03|410.6|408.2|410.43|408.03|0
1630439500000|2021-08-31 19:51:40|410.6|408.2|410.76|408.36|410.76|408.36|410.43|408.03|0
1630439510000|2021-08-31 19:51:50|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1630439520000|2021-08-31 19:52:00|410.76|408.36|410.6|408.2|410.76|408.36|410.6|408.2|0
1630439530000|2021-08-31 19:52:10|410.76|408.36|410.76|408.36|410.76|408.36|410.6|408.2|0
1630439540000|2021-08-31 19:52:20|410.6|408.2|410.93|408.53|410.93|408.53|410.6|408.2|0
1630439550000|2021-08-31 19:52:30|410.59|408.19|410.43|408.03|410.59|408.19|410.43|408.03|0
1630439560000|2021-08-31 19:52:40|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1630439570000|2021-08-31 19:52:50|410.43|408.03|410.26|407.86|410.43|408.03|410.26|407.86|0
1630439580000|2021-08-31 19:53:00|410.43|408.03|410.59|408.19|410.59|408.19|410.26|407.86|0
1630439590000|2021-08-31 19:53:10|410.43|408.03|410.76|408.36|410.76|408.36|410.43|408.03|0
1630439600000|2021-08-31 19:53:20|410.93|408.53|410.93|408.53|410.93|408.53|410.76|408.36|0
1630439620000|2021-08-31 19:53:40|411.1|408.7|410.76|408.36|411.1|408.7|410.76|408.36|0
1630439630000|2021-08-31 19:53:50|410.59|408.19|410.76|408.36|410.76|408.36|410.59|408.19|0
1630439640000|2021-08-31 19:54:00|410.93|408.53|410.43|408.03|410.93|408.53|410.43|408.03|0
1630439660000|2021-08-31 19:54:20|410.26|407.86|410.42|408.02|410.59|408.19|410.26|407.86|0
1630439670000|2021-08-31 19:54:30|410.26|407.86|409.75|407.35|410.26|407.86|409.75|407.35|0
1630439680000|2021-08-31 19:54:40|409.41|407.01|409.41|407.01|409.58|407.18|409.41|407.01|0
1630439690000|2021-08-31 19:54:50|409.24|406.84|408.9|406.5|409.24|406.84|408.73|406.33|0
1630439700000|2021-08-31 19:55:00|409.07|406.67|409.58|407.18|409.58|407.18|409.07|406.67|0
1630439710000|2021-08-31 19:55:10|409.75|407.35|409.58|407.18|409.75|407.35|409.58|407.18|0
1630439720000|2021-08-31 19:55:20|409.92|407.52|409.75|407.35|409.92|407.52|409.41|407.01|0
1630439730000|2021-08-31 19:55:30|410.09|407.69|409.92|407.52|410.09|407.69|409.92|407.52|0
1630439740000|2021-08-31 19:55:40|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1630439750000|2021-08-31 19:55:50|410.26|407.86|410.59|408.19|410.59|408.19|410.26|407.86|0
1630439760000|2021-08-31 19:56:00|410.76|408.36|410.93|408.53|410.93|408.53|410.76|408.36|0
1630439770000|2021-08-31 19:56:10|411.1|408.7|410.93|408.53|411.1|408.7|410.93|408.53|0
1630439780000|2021-08-31 19:56:20|411.27|408.87|411.1|408.7|411.27|408.87|411.1|408.7|0
1630439790000|2021-08-31 19:56:30|411.44|409.04|411.1|408.7|411.44|409.04|411.1|408.7|0
1630439800000|2021-08-31 19:56:40|410.93|408.53|410.93|408.53|411.1|408.7|410.93|408.53|0
1630439810000|2021-08-31 19:56:50|410.76|408.36|410.93|408.53|410.93|408.53|410.76|408.36|0
1630439820000|2021-08-31 19:57:00|411.1|408.7|411.27|408.87|411.44|409.04|411.1|408.7|0
1630439830000|2021-08-31 19:57:10|411.44|409.04|411.78|409.38|411.78|409.38|411.44|409.04|0
1630439840000|2021-08-31 19:57:20|411.95|409.55|411.78|409.38|411.95|409.55|411.78|409.38|0
1630439850000|2021-08-31 19:57:30|411.61|409.21|411.69|409.29|411.78|409.38|411.44|409.04|0
1630439860000|2021-08-31 19:57:40|412.12|409.72|412.12|409.72|412.29|409.89|412.12|409.72|0
1630439870000|2021-08-31 19:57:50|412.46|410.06|412.63|410.23|412.63|410.23|412.46|410.06|0
1630439880000|2021-08-31 19:58:00|411.95|409.55|411.78|409.38|411.95|409.55|411.78|409.38|0
1630439890000|2021-08-31 19:58:10|411.61|409.21|411.95|409.55|411.95|409.55|411.61|409.21|0
1630439900000|2021-08-31 19:58:20|412.29|409.89|411.95|409.55|412.29|409.89|411.95|409.55|0
1630439910000|2021-08-31 19:58:30|412.12|409.72|411.95|409.55|412.12|409.72|411.95|409.55|0
1630439920000|2021-08-31 19:58:40|412.12|409.72|412.12|409.72|412.29|409.89|412.12|409.72|0
1630439930000|2021-08-31 19:58:50|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1630439940000|2021-08-31 19:59:00|412.12|409.72|411.44|409.04|412.12|409.72|411.44|409.04|0
1630439950000|2021-08-31 19:59:10|411.95|409.55|412.12|409.72|412.29|409.89|411.95|409.55|0
1630439960000|2021-08-31 19:59:20|411.95|409.55|411.27|408.87|411.95|409.55|411.27|408.87|0
1630439970000|2021-08-31 19:59:30|410.93|408.53|410.25|407.85|410.93|408.53|410.25|407.85|0
1630439980000|2021-08-31 19:59:40|410.42|408.02|410.76|408.36|410.76|408.36|410.42|408.02|0
1630439990000|2021-08-31 19:59:50|410.25|407.85|410.42|408.02|410.42|408.02|410.25|407.85|0
1630440000000|2021-08-31 20:00:00|410.25|407.85|410.76|408.36|410.76|408.36|410.25|407.85|0
1630440010000|2021-08-31 20:00:10|410.42|408.02|410.59|408.19|410.59|408.19|410.42|408.02|0
1630440020000|2021-08-31 20:00:20|410.93|408.53|411.44|409.04|411.44|409.04|410.93|408.53|0
1630440030000|2021-08-31 20:00:30|411.61|409.21|411.61|409.21|411.61|409.21|411.44|409.04|0
1630440040000|2021-08-31 20:00:40|411.78|409.38|412.29|409.89|412.29|409.89|411.78|409.38|0
1630440050000|2021-08-31 20:00:50|412.45|410.05|412.28|409.88|412.45|410.05|412.28|409.88|0
1630440060000|2021-08-31 20:01:00|412.45|410.05|412.96|410.56|412.96|410.56|412.45|410.05|0
1630440070000|2021-08-31 20:01:10|413.3|410.9|413.13|410.73|413.47|411.07|413.13|410.73|0
1630440080000|2021-08-31 20:01:20|413.47|411.07|413.64|411.24|413.64|411.24|413.47|411.07|0
1630440090000|2021-08-31 20:01:30|412.45|410.05|412.45|410.05|412.62|410.22|412.45|410.05|0
1630440100000|2021-08-31 20:01:40|412.62|410.22|412.79|410.39|412.79|410.39|412.62|410.22|0
1630440110000|2021-08-31 20:01:50|412.96|410.56|412.62|410.22|412.96|410.56|412.62|410.22|0
1630440120000|2021-08-31 20:02:00|412.28|409.88|411.94|409.54|412.28|409.88|411.94|409.54|0
1630440130000|2021-08-31 20:02:10|411.77|409.37|411.94|409.54|411.94|409.54|411.77|409.37|0
1630440140000|2021-08-31 20:02:20|411.77|409.37|411.94|409.54|411.94|409.54|411.77|409.37|0
1630440150000|2021-08-31 20:02:30|411.43|409.03|411.43|409.03|411.6|409.2|411.43|409.03|0
1630440160000|2021-08-31 20:02:40|411.26|408.86|411.26|408.86|411.26|408.86|411.26|408.86|0
1630440170000|2021-08-31 20:02:50|411.09|408.69|411.43|409.03|411.43|409.03|411.09|408.69|0
1630440180000|2021-08-31 20:03:00|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1630440190000|2021-08-31 20:03:10|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1630440210000|2021-08-31 20:03:30|410.75|408.35|410.75|408.35|410.92|408.52|410.75|408.35|0
1630440220000|2021-08-31 20:03:40|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1630440230000|2021-08-31 20:03:50|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1630440240000|2021-08-31 20:04:00|411.43|409.03|411.43|409.03|411.43|409.03|411.43|409.03|0
1630440250000|2021-08-31 20:04:10|411.6|409.2|411.6|409.2|411.6|409.2|411.43|409.03|0
1630440270000|2021-08-31 20:04:30|411.77|409.37|411.6|409.2|411.77|409.37|411.6|409.2|0
1630440280000|2021-08-31 20:04:40|411.68|409.28|411.43|409.03|411.68|409.28|411.43|409.03|0
1630440290000|2021-08-31 20:04:50|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1630440300000|2021-08-31 20:05:00|411.43|409.03|411.43|409.03|411.43|409.03|411.43|409.03|0
1630440310000|2021-08-31 20:05:10|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1630440330000|2021-08-31 20:05:30|411.77|409.37|411.6|409.2|411.77|409.37|411.6|409.2|0
1630440340000|2021-08-31 20:05:40|411.77|409.37|411.94|409.54|411.94|409.54|411.77|409.37|0
1630440350000|2021-08-31 20:05:50|412.28|409.88|412.45|410.05|412.45|410.05|412.28|409.88|0
1630440390000|2021-08-31 20:06:30|412.62|410.22|412.79|410.39|412.79|410.39|412.62|410.22|0
1630440400000|2021-08-31 20:06:40|412.96|410.56|412.79|410.39|412.96|410.56|412.79|410.39|0
1630440410000|2021-08-31 20:06:50|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1630440420000|2021-08-31 20:07:00|412.45|410.05|412.62|410.22|412.62|410.22|412.45|410.05|0
1630440440000|2021-08-31 20:07:20|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1630440450000|2021-08-31 20:07:30|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1630440490000|2021-08-31 20:08:10|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1630440500000|2021-08-31 20:08:20|412.96|410.56|412.79|410.39|412.96|410.56|412.79|410.39|0
1630440520000|2021-08-31 20:08:40|412.96|410.56|412.79|410.39|412.96|410.56|412.79|410.39|0
1630440530000|2021-08-31 20:08:50|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1630440540000|2021-08-31 20:09:00|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1630440550000|2021-08-31 20:09:10|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1630440560000|2021-08-31 20:09:20|412.79|410.39|412.62|410.22|412.79|410.39|412.62|410.22|0
1630440570000|2021-08-31 20:09:30|412.53|410.13|412.62|410.22|412.62|410.22|412.53|410.13|0
1630440590000|2021-08-31 20:09:50|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1630440600000|2021-08-31 20:10:00|412.62|410.22|412.45|410.05|412.62|410.22|412.45|410.05|0
1630440610000|2021-08-31 20:10:10|412.28|409.88|412.45|410.05|412.45|410.05|412.28|409.88|0
1630440620000|2021-08-31 20:10:20|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1630440630000|2021-08-31 20:10:30|412.96|410.56|413.13|410.73|413.3|410.9|412.96|410.56|0
1630440640000|2021-08-31 20:10:40|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1630440650000|2021-08-31 20:10:50|412.96|410.56|412.79|410.39|412.96|410.56|412.79|410.39|0
1630440660000|2021-08-31 20:11:00|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1630440680000|2021-08-31 20:11:20|412.79|410.39|412.96|410.56|412.96|410.56|412.79|410.39|0
1630440690000|2021-08-31 20:11:30|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1630440700000|2021-08-31 20:11:40|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1630440710000|2021-08-31 20:11:50|413.47|411.07|413.13|410.73|413.47|411.07|413.13|410.73|0
1630440720000|2021-08-31 20:12:00|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1630440730000|2021-08-31 20:12:10|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1630440740000|2021-08-31 20:12:20|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1630440750000|2021-08-31 20:12:30|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1630440760000|2021-08-31 20:12:40|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1630440770000|2021-08-31 20:12:50|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1630440780000|2021-08-31 20:13:00|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1630440790000|2021-08-31 20:13:10|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1630440800000|2021-08-31 20:13:20|413.64|411.24|413.47|411.07|413.64|411.24|413.47|411.07|0
1630440810000|2021-08-31 20:13:30|413.64|411.24|413.47|411.07|413.64|411.24|413.47|411.07|0
1630440820000|2021-08-31 20:13:40|413.3|410.9|413.55|411.15|413.55|411.15|413.3|410.9|0
1630440830000|2021-08-31 20:13:50|413.47|411.07|413.47|411.07|413.64|411.24|413.47|411.07|0
1630440840000|2021-08-31 20:14:00|413.3|410.9|413.13|410.73|413.3|410.9|413.13|410.73|0
1630440850000|2021-08-31 20:14:10|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1630440860000|2021-08-31 20:14:20|412.79|410.39|412.62|410.22|412.79|410.39|412.62|410.22|0
1630440880000|2021-08-31 20:14:40|412.79|410.39|413.13|410.73|413.13|410.73|412.79|410.39|0
1630440890000|2021-08-31 20:14:50|412.96|410.56|413.13|410.73|413.13|410.73|412.96|410.56|0
1630440930000|2021-08-31 20:15:30|413.16|410.36|413.16|410.36|413.16|410.36|413.16|410.36|0
1630440960000|2021-08-31 20:16:00|412.99|410.19|412.99|410.19|412.99|410.19|412.99|410.19|0
1630440980000|2021-08-31 20:16:20|413.33|410.53|413.16|410.36|413.33|410.53|413.16|410.36|0
1630440990000|2021-08-31 20:16:30|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1630441010000|2021-08-31 20:16:50|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1630441080000|2021-08-31 20:18:00|413.49|410.69|413.49|410.69|413.49|410.69|413.49|410.69|0
1630441190000|2021-08-31 20:19:50|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1630441250000|2021-08-31 20:20:50|413.49|410.69|413.32|410.52|413.49|410.69|413.32|410.52|0
1630441330000|2021-08-31 20:22:10|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1630441340000|2021-08-31 20:22:20|413.49|410.69|413.49|410.69|413.49|410.69|413.49|410.69|0
1630441370000|2021-08-31 20:22:50|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1630441410000|2021-08-31 20:23:30|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1630441490000|2021-08-31 20:24:50|414|411.2|414|411.2|414|411.2|414|411.2|0
1630441500000|2021-08-31 20:25:00|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1630441520000|2021-08-31 20:25:20|414|411.2|414|411.2|414|411.2|414|411.2|0
1630441570000|2021-08-31 20:26:10|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1630441580000|2021-08-31 20:26:20|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1630441640000|2021-08-31 20:27:20|414.42|411.62|414.51|411.71|414.51|411.71|414.42|411.62|0
1630441660000|2021-08-31 20:27:40|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1630441800000|2021-08-31 20:30:00|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1630441810000|2021-08-31 20:30:10|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1630441830000|2021-08-31 20:30:30|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1630441840000|2021-08-31 20:30:40|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1630441880000|2021-08-31 20:31:20|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1630441930000|2021-08-31 20:32:10|414|411.2|414|411.2|414|411.2|414|411.2|0
1630441970000|2021-08-31 20:32:50|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1630442000000|2021-08-31 20:33:20|414|411.2|414|411.2|414|411.2|414|411.2|0
1630442010000|2021-08-31 20:33:30|414.17|411.37|414|411.2|414.17|411.37|414|411.2|0
1630442060000|2021-08-31 20:34:20|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1630442070000|2021-08-31 20:34:30|414|411.2|414|411.2|414.17|411.37|414|411.2|0
1630442090000|2021-08-31 20:34:50|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1630442100000|2021-08-31 20:35:00|414|411.2|414|411.2|414|411.2|414|411.2|0
1630442120000|2021-08-31 20:35:20|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1630442160000|2021-08-31 20:36:00|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1630442170000|2021-08-31 20:36:10|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1630442180000|2021-08-31 20:36:20|413.66|410.86|413.83|411.03|413.83|411.03|413.66|410.86|0
1630442200000|2021-08-31 20:36:40|413.66|410.86|413.83|411.03|413.83|411.03|413.66|410.86|0
1630442210000|2021-08-31 20:36:50|414|411.2|414|411.2|414|411.2|414|411.2|0
1630442270000|2021-08-31 20:37:50|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1630442310000|2021-08-31 20:38:30|414|411.2|414|411.2|414|411.2|414|411.2|0
1630442380000|2021-08-31 20:39:40|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1630442390000|2021-08-31 20:39:50|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1630442400000|2021-08-31 20:40:00|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1630442470000|2021-08-31 20:41:10|414.68|411.88|414.85|412.05|414.85|412.05|414.68|411.88|0
1630442490000|2021-08-31 20:41:30|414.68|411.88|414.68|411.88|414.68|411.88|414.68|411.88|0
1630442540000|2021-08-31 20:42:20|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1630442600000|2021-08-31 20:43:20|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1630442700000|2021-08-31 20:45:00|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1630442740000|2021-08-31 20:45:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1630442760000|2021-08-31 20:46:00|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1630442800000|2021-08-31 20:46:40|414.5|411.7|414.33|411.53|414.5|411.7|414.33|411.53|0
1630442830000|2021-08-31 20:47:10|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1630443270000|2021-08-31 20:54:30|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630443470000|2021-08-31 20:57:50|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1630443480000|2021-08-31 20:58:00|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1630443490000|2021-08-31 20:58:10|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1630443500000|2021-08-31 20:58:20|414.16|411.36|414.5|411.7|414.5|411.7|414.16|411.36|0
1630443550000|2021-08-31 20:59:10|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630443590000|2021-08-31 20:59:50|414.75|411.95|414.58|411.78|414.75|411.95|414.58|411.78|0
1630443600000|2021-08-31 21:00:00|414.38|411.58|414.48|411.68|414.48|411.68|414.38|411.58|0
1630443660000|2021-08-31 21:01:00|414.53|411.73|414.53|411.73|414.53|411.73|414.53|411.73|0
1630443710000|2021-08-31 21:01:50|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1630443790000|2021-08-31 21:03:10|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1630443840000|2021-08-31 21:04:00|414.31|411.51|414.29|411.49|414.31|411.51|414.29|411.49|0
1630443850000|2021-08-31 21:04:10|414.31|411.51|414.29|411.49|414.31|411.51|414.29|411.49|0
1630443860000|2021-08-31 21:04:20|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1630443870000|2021-08-31 21:04:30|414.28|411.48|414.26|411.46|414.28|411.48|414.26|411.46|0
1630443920000|2021-08-31 21:05:20|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630443950000|2021-08-31 21:05:50|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1630443960000|2021-08-31 21:06:00|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1630443970000|2021-08-31 21:06:10|414.26|411.46|414.33|411.53|414.33|411.53|414.26|411.46|0
1630443990000|2021-08-31 21:06:30|414.26|411.46|414.33|411.53|414.33|411.53|414.26|411.46|0
1630444000000|2021-08-31 21:06:40|414.28|411.48|414.3|411.5|414.3|411.5|414.28|411.48|0
1630444030000|2021-08-31 21:07:10|414.28|411.48|414.3|411.5|414.3|411.5|414.28|411.48|0
1630444060000|2021-08-31 21:07:40|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630444100000|2021-08-31 21:08:20|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1630444140000|2021-08-31 21:09:00|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1630444150000|2021-08-31 21:09:10|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1630444190000|2021-08-31 21:09:50|414.23|411.43|414.23|411.43|414.23|411.43|414.23|411.43|0
1630444220000|2021-08-31 21:10:20|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1630444340000|2021-08-31 21:12:20|414.25|411.45|414.19|411.39|414.25|411.45|414.19|411.39|0
1630444350000|2021-08-31 21:12:30|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1630444440000|2021-08-31 21:14:00|414.23|411.43|414.23|411.43|414.23|411.43|414.23|411.43|0
1630444470000|2021-08-31 21:14:30|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630444610000|2021-08-31 21:16:50|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1630444640000|2021-08-31 21:17:20|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630444670000|2021-08-31 21:17:50|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1630444690000|2021-08-31 21:18:10|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1630444730000|2021-08-31 21:18:50|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1630444740000|2021-08-31 21:19:00|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630444750000|2021-08-31 21:19:10|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1630444770000|2021-08-31 21:19:30|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630444780000|2021-08-31 21:19:40|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630444810000|2021-08-31 21:20:10|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630444820000|2021-08-31 21:20:20|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630444920000|2021-08-31 21:22:00|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630444930000|2021-08-31 21:22:10|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630444940000|2021-08-31 21:22:20|414.28|411.48|414.25|411.45|414.28|411.48|414.25|411.45|0
1630445060000|2021-08-31 21:24:20|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630445080000|2021-08-31 21:24:40|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630445140000|2021-08-31 21:25:40|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1630445150000|2021-08-31 21:25:50|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1630445160000|2021-08-31 21:26:00|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1630445340000|2021-08-31 21:29:00|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1630445380000|2021-08-31 21:29:40|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1630445490000|2021-08-31 21:31:30|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1630445530000|2021-08-31 21:32:10|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1630445550000|2021-08-31 21:32:30|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1630445560000|2021-08-31 21:32:40|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630445580000|2021-08-31 21:33:00|414.23|411.43|414.23|411.43|414.23|411.43|414.23|411.43|0
1630445610000|2021-08-31 21:33:30|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1630445670000|2021-08-31 21:34:30|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630445680000|2021-08-31 21:34:40|414.22|411.42|414.15|411.35|414.22|411.42|414.15|411.35|0
1630445720000|2021-08-31 21:35:20|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1630445750000|2021-08-31 21:35:50|414.15|411.35|414.22|411.42|414.22|411.42|414.15|411.35|0
1630445780000|2021-08-31 21:36:20|414.2|411.4|414.2|411.4|414.2|411.4|414.2|411.4|0
1630445890000|2021-08-31 21:38:10|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630445900000|2021-08-31 21:38:20|414.07|411.27|414.1|411.3|414.1|411.3|414.07|411.27|0
1630445930000|2021-08-31 21:38:50|414.2|411.4|414.05|411.25|414.2|411.4|414.05|411.25|0
1630445980000|2021-08-31 21:39:40|414.17|411.37|414.2|411.4|414.2|411.4|414.17|411.37|0
1630446000000|2021-08-31 21:40:00|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1630446010000|2021-08-31 21:40:10|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1630446080000|2021-08-31 21:41:20|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1630446090000|2021-08-31 21:41:30|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1630446130000|2021-08-31 21:42:10|414.04|411.24|414.04|411.24|414.04|411.24|414.04|411.24|0
1630446170000|2021-08-31 21:42:50|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1630446200000|2021-08-31 21:43:20|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630446210000|2021-08-31 21:43:30|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1630446220000|2021-08-31 21:43:40|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630446230000|2021-08-31 21:43:50|414.03|411.23|413.96|411.16|414.03|411.23|413.96|411.16|0
1630446320000|2021-08-31 21:45:20|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630446330000|2021-08-31 21:45:30|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1630446360000|2021-08-31 21:46:00|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1630446430000|2021-08-31 21:47:10|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1630446490000|2021-08-31 21:48:10|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1630446520000|2021-08-31 21:48:40|413.96|411.16|413.98|411.18|413.98|411.18|413.96|411.16|0
1630446540000|2021-08-31 21:49:00|413.93|411.13|413.96|411.16|413.96|411.16|413.91|411.11|0
1630446550000|2021-08-31 21:49:10|413.91|411.11|413.93|411.13|413.93|411.13|413.91|411.11|0
1630446670000|2021-08-31 21:51:10|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1630446770000|2021-08-31 21:52:50|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1630446890000|2021-08-31 21:54:50|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1630446920000|2021-08-31 21:55:20|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1630446960000|2021-08-31 21:56:00|414.05|411.25|414.05|411.25|414.05|411.25|414.05|411.25|0
1630446980000|2021-08-31 21:56:20|414.08|411.28|414.1|411.3|414.1|411.3|414.08|411.28|0
1630446990000|2021-08-31 21:56:30|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1630447010000|2021-08-31 21:56:50|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1630447030000|2021-08-31 21:57:10|414.08|411.28|414.13|411.33|414.13|411.33|414.08|411.28|0
1630447080000|2021-08-31 21:58:00|414.08|411.28|414.13|411.33|414.13|411.33|414.08|411.28|0
1630447090000|2021-08-31 21:58:10|414.08|411.28|414.1|411.3|414.1|411.3|414.08|411.28|0
1630447120000|2021-08-31 21:58:40|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1630447160000|2021-08-31 21:59:20|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1630447170000|2021-08-31 21:59:30|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1630447180000|2021-08-31 21:59:40|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1630447190000|2021-08-31 21:59:50|414.05|411.25|414.05|411.25|414.05|411.25|414.05|411.25|0
1630447200000|2021-08-31 22:00:00|414.38|411.58|414.55|411.75|414.55|411.75|414.38|411.58|0
1630447210000|2021-08-31 22:00:10|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630447220000|2021-08-31 22:00:20|414.3|411.5|414.13|411.33|414.3|411.5|414.13|411.33|0
1630447230000|2021-08-31 22:00:30|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1630447250000|2021-08-31 22:00:50|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1630447270000|2021-08-31 22:01:10|414.3|411.5|414.38|411.58|414.38|411.58|414.3|411.5|0
1630447280000|2021-08-31 22:01:20|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1630447340000|2021-08-31 22:02:20|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630447350000|2021-08-31 22:02:30|414.72|411.92|414.64|411.84|414.72|411.92|414.64|411.84|0
1630447390000|2021-08-31 22:03:10|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1630447420000|2021-08-31 22:03:40|414.98|412.18|414.98|412.18|415.15|412.35|414.98|412.18|0
1630447470000|2021-08-31 22:04:30|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1630447510000|2021-08-31 22:05:10|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1630447520000|2021-08-31 22:05:20|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1630447570000|2021-08-31 22:06:10|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1630447590000|2021-08-31 22:06:30|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1630447600000|2021-08-31 22:06:40|415.15|412.35|414.98|412.18|415.15|412.35|414.98|412.18|0
1630447610000|2021-08-31 22:06:50|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1630447640000|2021-08-31 22:07:20|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1630447650000|2021-08-31 22:07:30|414.81|412.01|414.98|412.18|414.98|412.18|414.81|412.01|0
1630447690000|2021-08-31 22:08:10|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1630447800000|2021-08-31 22:10:00|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1630447850000|2021-08-31 22:10:50|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1630448030000|2021-08-31 22:13:50|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1630448270000|2021-08-31 22:17:50|414.47|411.67|414.46|411.66|414.47|411.67|414.46|411.66|0
1630448350000|2021-08-31 22:19:10|414.38|411.58|414.46|411.66|414.46|411.66|414.38|411.58|0
1630448380000|2021-08-31 22:19:40|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1630448540000|2021-08-31 22:22:20|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1630448590000|2021-08-31 22:23:10|414.29|411.49|414.12|411.32|414.29|411.49|414.12|411.32|0
1630448610000|2021-08-31 22:23:30|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1630448630000|2021-08-31 22:23:50|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1630448650000|2021-08-31 22:24:10|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1630448680000|2021-08-31 22:24:40|413.86|411.06|413.86|411.06|413.86|411.06|413.86|411.06|0
1630448690000|2021-08-31 22:24:50|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1630448720000|2021-08-31 22:25:20|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1630448790000|2021-08-31 22:26:30|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1630448800000|2021-08-31 22:26:40|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1630448820000|2021-08-31 22:27:00|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1630448860000|2021-08-31 22:27:40|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1630448900000|2021-08-31 22:28:20|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1630448910000|2021-08-31 22:28:30|413.27|410.47|413.27|410.47|413.27|410.47|413.27|410.47|0
1630448930000|2021-08-31 22:28:50|413.1|410.3|413.27|410.47|413.44|410.64|413.1|410.3|0
1630448960000|2021-08-31 22:29:20|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1630448990000|2021-08-31 22:29:50|413.27|410.47|413.27|410.47|413.27|410.47|413.27|410.47|0
1630449110000|2021-08-31 22:31:50|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1630449220000|2021-08-31 22:33:40|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1630449300000|2021-08-31 22:35:00|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1630449360000|2021-08-31 22:36:00|413.35|410.55|413.27|410.47|413.35|410.55|413.27|410.47|0
1630449480000|2021-08-31 22:38:00|413.18|410.38|413.1|410.3|413.18|410.38|413.1|410.3|0
1630449500000|2021-08-31 22:38:20|413.09|410.29|413.09|410.29|413.09|410.29|413.09|410.29|0
1630449520000|2021-08-31 22:38:40|413.26|410.46|413.26|410.46|413.26|410.46|413.26|410.46|0
1630449550000|2021-08-31 22:39:10|413.09|410.29|413.09|410.29|413.09|410.29|413.09|410.29|0
1630449590000|2021-08-31 22:39:50|413.18|410.38|413.26|410.46|413.26|410.46|413.18|410.38|0
1630449620000|2021-08-31 22:40:20|413.09|410.29|413.09|410.29|413.09|410.29|413.09|410.29|0
1630449640000|2021-08-31 22:40:40|413.26|410.46|413.09|410.29|413.26|410.46|413.09|410.29|0
1630449660000|2021-08-31 22:41:00|413.26|410.46|413.26|410.46|413.26|410.46|413.26|410.46|0
1630449690000|2021-08-31 22:41:30|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1630449720000|2021-08-31 22:42:00|413.52|410.72|413.43|410.63|413.52|410.72|413.43|410.63|0
1630449850000|2021-08-31 22:44:10|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1630449960000|2021-08-31 22:46:00|413.68|410.88|413.6|410.8|413.68|410.88|413.6|410.8|0
1630449990000|2021-08-31 22:46:30|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1630450000000|2021-08-31 22:46:40|413.68|410.88|413.6|410.8|413.68|410.88|413.6|410.8|0
1630450180000|2021-08-31 22:49:40|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1630450720000|2021-08-31 22:58:40|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1630450730000|2021-08-31 22:58:50|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1630450740000|2021-08-31 22:59:00|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1630450800000|2021-08-31 23:00:00|413.77|410.97|413.85|411.05|413.85|411.05|413.77|410.97|0
1630450810000|2021-08-31 23:00:10|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1630450900000|2021-08-31 23:01:40|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1630450930000|2021-08-31 23:02:10|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1630450940000|2021-08-31 23:02:20|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1630450950000|2021-08-31 23:02:30|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1630451090000|2021-08-31 23:04:50|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1630451110000|2021-08-31 23:05:10|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1630451170000|2021-08-31 23:06:10|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1630451230000|2021-08-31 23:07:10|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1630451280000|2021-08-31 23:08:00|413.33|410.53|413.42|410.62|413.42|410.62|413.33|410.53|0
1630451320000|2021-08-31 23:08:40|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1630451370000|2021-08-31 23:09:30|413.16|410.36|413.16|410.36|413.16|410.36|413.16|410.36|0
1630451380000|2021-08-31 23:09:40|413.08|410.28|413.25|410.45|413.25|410.45|413.08|410.28|0
1630451390000|2021-08-31 23:09:50|413.08|410.28|413.25|410.45|413.25|410.45|413.08|410.28|0
1630451400000|2021-08-31 23:10:00|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1630451600000|2021-08-31 23:13:20|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1630451710000|2021-08-31 23:15:10|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1630451780000|2021-08-31 23:16:20|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1630451830000|2021-08-31 23:17:10|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1630451920000|2021-08-31 23:18:40|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1630451940000|2021-08-31 23:19:00|413.08|410.28|413.16|410.36|413.16|410.36|413.08|410.28|0
1630451950000|2021-08-31 23:19:10|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1630452090000|2021-08-31 23:21:30|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1630452120000|2021-08-31 23:22:00|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1630452130000|2021-08-31 23:22:10|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1630452190000|2021-08-31 23:23:10|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1630452240000|2021-08-31 23:24:00|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1630452300000|2021-08-31 23:25:00|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1630452330000|2021-08-31 23:25:30|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1630452370000|2021-08-31 23:26:10|413.16|410.36|413.07|410.27|413.16|410.36|413.07|410.27|0
1630452380000|2021-08-31 23:26:20|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1630452420000|2021-08-31 23:27:00|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1630452480000|2021-08-31 23:28:00|413.24|410.44|413.41|410.61|413.41|410.61|413.24|410.44|0
1630452490000|2021-08-31 23:28:10|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1630452540000|2021-08-31 23:29:00|413.33|410.53|413.41|410.61|413.41|410.61|413.33|410.53|0
1630452560000|2021-08-31 23:29:20|413.33|410.53|413.41|410.61|413.41|410.61|413.33|410.53|0
1630452600000|2021-08-31 23:30:00|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1630452610000|2021-08-31 23:30:10|413.32|410.52|413.24|410.44|413.32|410.52|413.24|410.44|0
1630452670000|2021-08-31 23:31:10|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1630452680000|2021-08-31 23:31:20|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1630452720000|2021-08-31 23:32:00|413.49|410.69|413.58|410.78|413.58|410.78|413.49|410.69|0
1630452740000|2021-08-31 23:32:20|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1630452750000|2021-08-31 23:32:30|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1630452760000|2021-08-31 23:32:40|413.75|410.95|413.66|410.86|413.75|410.95|413.66|410.86|0
1630452770000|2021-08-31 23:32:50|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1630452830000|2021-08-31 23:33:50|413.66|410.86|413.75|410.95|413.75|410.95|413.66|410.86|0
1630452840000|2021-08-31 23:34:00|413.66|410.86|413.75|410.95|413.75|410.95|413.66|410.86|0
1630452910000|2021-08-31 23:35:10|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1630452920000|2021-08-31 23:35:20|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1630452930000|2021-08-31 23:35:30|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1630452950000|2021-08-31 23:35:50|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630453030000|2021-08-31 23:37:10|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1630453150000|2021-08-31 23:39:10|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1630453190000|2021-08-31 23:39:50|413.66|410.86|413.58|410.78|413.66|410.86|413.58|410.78|0
1630453200000|2021-08-31 23:40:00|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1630453210000|2021-08-31 23:40:10|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1630453300000|2021-08-31 23:41:40|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1630453320000|2021-08-31 23:42:00|413.66|410.86|413.75|410.95|413.75|410.95|413.66|410.86|0
1630453330000|2021-08-31 23:42:10|413.58|410.78|413.75|410.95|413.75|410.95|413.58|410.78|0
1630453360000|2021-08-31 23:42:40|413.92|411.12|413.75|410.95|413.92|411.12|413.75|410.95|0
1630453370000|2021-08-31 23:42:50|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1630453430000|2021-08-31 23:43:50|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630453440000|2021-08-31 23:44:00|414|411.2|413.92|411.12|414|411.2|413.92|411.12|0
1630453450000|2021-08-31 23:44:10|414|411.2|414.09|411.29|414.09|411.29|414|411.2|0
1630453460000|2021-08-31 23:44:20|414|411.2|414.09|411.29|414.09|411.29|414|411.2|0
1630453500000|2021-08-31 23:45:00|414.26|411.46|414.26|411.46|414.26|411.46|414.09|411.29|0
1630453510000|2021-08-31 23:45:10|414.09|411.29|414.26|411.46|414.26|411.46|414.09|411.29|0
1630453520000|2021-08-31 23:45:20|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630453530000|2021-08-31 23:45:30|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1630453540000|2021-08-31 23:45:40|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630453560000|2021-08-31 23:46:00|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1630453570000|2021-08-31 23:46:10|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1630453610000|2021-08-31 23:46:50|413.92|411.12|414.09|411.29|414.09|411.29|413.92|411.12|0
1630453620000|2021-08-31 23:47:00|413.92|411.12|414.09|411.29|414.09|411.29|413.92|411.12|0
1630453670000|2021-08-31 23:47:50|414.26|411.46|414.09|411.29|414.26|411.46|414.09|411.29|0
1630453700000|2021-08-31 23:48:20|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1630453710000|2021-08-31 23:48:30|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1630453810000|2021-08-31 23:50:10|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1630453860000|2021-08-31 23:51:00|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1630453910000|2021-08-31 23:51:50|414.34|411.54|414.25|411.45|414.34|411.54|414.25|411.45|0
1630453950000|2021-08-31 23:52:30|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630453980000|2021-08-31 23:53:00|414.51|411.71|414.42|411.62|414.6|411.8|414.42|411.62|0
1630454000000|2021-08-31 23:53:20|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630454020000|2021-08-31 23:53:40|414.68|411.88|414.59|411.79|414.68|411.88|414.59|411.79|0
1630454050000|2021-08-31 23:54:10|414.76|411.96|414.59|411.79|414.76|411.96|414.59|411.79|0
1630454060000|2021-08-31 23:54:20|414.76|411.96|414.59|411.79|414.76|411.96|414.59|411.79|0
1630454080000|2021-08-31 23:54:40|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630454100000|2021-08-31 23:55:00|414.59|411.79|414.42|411.62|414.59|411.79|414.42|411.62|0
1630454150000|2021-08-31 23:55:50|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630454220000|2021-08-31 23:57:00|414.33|411.53|414.42|411.62|414.42|411.62|414.33|411.53|0
1630454230000|2021-08-31 23:57:10|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1630454240000|2021-08-31 23:57:20|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630454250000|2021-08-31 23:57:30|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630454260000|2021-08-31 23:57:40|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630454280000|2021-08-31 23:58:00|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630454290000|2021-08-31 23:58:10|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630454310000|2021-08-31 23:58:30|414.59|411.79|414.76|411.96|414.76|411.96|414.59|411.79|0
1630454320000|2021-08-31 23:58:40|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630454330000|2021-08-31 23:58:50|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630454340000|2021-08-31 23:59:00|414.59|411.79|414.76|411.96|414.76|411.96|414.59|411.79|0
1630454400000|2021-09-01 00:00:00|414.93|412.13|414.84|412.04|414.93|412.13|414.84|412.04|0
1630454410000|2021-09-01 00:00:10|414.59|411.79|414.76|411.96|414.76|411.96|414.59|411.79|0
1630454430000|2021-09-01 00:00:30|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630454440000|2021-09-01 00:00:40|414.76|411.96|414.59|411.79|414.76|411.96|414.59|411.79|0
1630454450000|2021-09-01 00:00:50|414.5|411.7|414.59|411.79|414.59|411.79|414.5|411.7|0
1630454460000|2021-09-01 00:01:00|414.67|411.87|414.76|411.96|414.76|411.96|414.67|411.87|0
1630454490000|2021-09-01 00:01:30|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630454500000|2021-09-01 00:01:40|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630454510000|2021-09-01 00:01:50|414.84|412.04|414.59|411.79|414.84|412.04|414.59|411.79|0
1630454520000|2021-09-01 00:02:00|414.42|411.62|414.59|411.79|414.59|411.79|414.42|411.62|0
1630454530000|2021-09-01 00:02:10|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630454540000|2021-09-01 00:02:20|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630454560000|2021-09-01 00:02:40|414.42|411.62|414.59|411.79|414.59|411.79|414.42|411.62|0
1630454580000|2021-09-01 00:03:00|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630454590000|2021-09-01 00:03:10|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1630454600000|2021-09-01 00:03:20|414.08|411.28|414.25|411.45|414.25|411.45|414.08|411.28|0
1630454610000|2021-09-01 00:03:30|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1630454620000|2021-09-01 00:03:40|414.16|411.36|414.25|411.45|414.25|411.45|414.16|411.36|0
1630454640000|2021-09-01 00:04:00|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630454650000|2021-09-01 00:04:10|414.59|411.79|414.42|411.62|414.59|411.79|414.42|411.62|0
1630454660000|2021-09-01 00:04:20|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630454670000|2021-09-01 00:04:30|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1630454680000|2021-09-01 00:04:40|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1630454700000|2021-09-01 00:05:00|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630454710000|2021-09-01 00:05:10|414.59|411.79|414.42|411.62|414.59|411.79|414.42|411.62|0
1630454720000|2021-09-01 00:05:20|414.59|411.79|414.42|411.62|414.59|411.79|414.42|411.62|0
1630454760000|2021-09-01 00:06:00|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630454780000|2021-09-01 00:06:20|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630454790000|2021-09-01 00:06:30|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630454810000|2021-09-01 00:06:50|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630454820000|2021-09-01 00:07:00|415.1|412.3|415.44|412.64|415.44|412.64|415.1|412.3|0
1630454830000|2021-09-01 00:07:10|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1630454840000|2021-09-01 00:07:20|415.18|412.38|415.1|412.3|415.18|412.38|415.1|412.3|0
1630454850000|2021-09-01 00:07:30|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630454890000|2021-09-01 00:08:10|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630454900000|2021-09-01 00:08:20|414.67|411.87|414.59|411.79|414.67|411.87|414.59|411.79|0
1630454910000|2021-09-01 00:08:30|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1630454920000|2021-09-01 00:08:40|414.59|411.79|414.59|411.79|414.59|411.79|414.5|411.7|0
1630454940000|2021-09-01 00:09:00|414.76|411.96|414.84|412.04|414.84|412.04|414.76|411.96|0
1630454950000|2021-09-01 00:09:10|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630454960000|2021-09-01 00:09:20|415.01|412.21|415.1|412.3|415.1|412.3|415.01|412.21|0
1630454970000|2021-09-01 00:09:30|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1630454980000|2021-09-01 00:09:40|415.1|412.3|414.93|412.13|415.1|412.3|414.93|412.13|0
1630454990000|2021-09-01 00:09:50|415.1|412.3|415.1|412.3|415.1|412.3|414.93|412.13|0
1630455000000|2021-09-01 00:10:00|415.18|412.38|415.27|412.47|415.27|412.47|415.18|412.38|0
1630455010000|2021-09-01 00:10:10|415.1|412.3|415.27|412.47|415.27|412.47|415.1|412.3|0
1630455020000|2021-09-01 00:10:20|415.1|412.3|415.1|412.3|415.1|412.3|414.93|412.13|0
1630455030000|2021-09-01 00:10:30|415.01|412.21|414.93|412.13|415.1|412.3|414.93|412.13|0
1630455040000|2021-09-01 00:10:40|415.1|412.3|415.18|412.38|415.18|412.38|415.1|412.3|0
1630455050000|2021-09-01 00:10:50|415.27|412.47|415.27|412.47|415.27|412.47|415.1|412.3|0
1630455060000|2021-09-01 00:11:00|415.1|412.3|415.18|412.38|415.18|412.38|415.1|412.3|0
1630455070000|2021-09-01 00:11:10|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1630455080000|2021-09-01 00:11:20|415.18|412.38|415.27|412.47|415.27|412.47|415.1|412.3|0
1630455100000|2021-09-01 00:11:40|415.1|412.3|415.1|412.3|415.27|412.47|415.1|412.3|0
1630455110000|2021-09-01 00:11:50|415.27|412.47|415.1|412.3|415.27|412.47|415.1|412.3|0
1630455120000|2021-09-01 00:12:00|415.01|412.21|415.1|412.3|415.1|412.3|415.01|412.21|0
1630455130000|2021-09-01 00:12:10|414.93|412.13|415.1|412.3|415.1|412.3|414.93|412.13|0
1630455140000|2021-09-01 00:12:20|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630455150000|2021-09-01 00:12:30|415.1|412.3|414.93|412.13|415.1|412.3|414.93|412.13|0
1630455160000|2021-09-01 00:12:40|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1630455180000|2021-09-01 00:13:00|414.93|412.13|415.01|412.21|415.01|412.21|414.93|412.13|0
1630455190000|2021-09-01 00:13:10|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1630455230000|2021-09-01 00:13:50|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1630455240000|2021-09-01 00:14:00|415.1|412.3|414.93|412.13|415.1|412.3|414.93|412.13|0
1630455250000|2021-09-01 00:14:10|415.01|412.21|415.1|412.3|415.1|412.3|415.01|412.21|0
1630455260000|2021-09-01 00:14:20|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630455270000|2021-09-01 00:14:30|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630455290000|2021-09-01 00:14:50|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1630455300000|2021-09-01 00:15:00|414.93|412.13|414.84|412.04|414.93|412.13|414.76|411.96|0
1630455310000|2021-09-01 00:15:10|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1630455330000|2021-09-01 00:15:30|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1630455350000|2021-09-01 00:15:50|414.59|411.79|414.59|411.79|414.76|411.96|414.59|411.79|0
1630455360000|2021-09-01 00:16:00|414.67|411.87|414.59|411.79|414.67|411.87|414.59|411.79|0
1630455370000|2021-09-01 00:16:10|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1630455400000|2021-09-01 00:16:40|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1630455410000|2021-09-01 00:16:50|413.9|411.1|414.07|411.27|414.07|411.27|413.9|411.1|0
1630455420000|2021-09-01 00:17:00|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1630455430000|2021-09-01 00:17:10|413.73|410.93|413.56|410.76|413.73|410.93|413.56|410.76|0
1630455440000|2021-09-01 00:17:20|413.65|410.85|413.56|410.76|413.65|410.85|413.56|410.76|0
1630455450000|2021-09-01 00:17:30|413.47|410.67|413.56|410.76|413.56|410.76|413.39|410.59|0
1630455470000|2021-09-01 00:17:50|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1630455480000|2021-09-01 00:18:00|413.9|411.1|414.07|411.27|414.07|411.27|413.9|411.1|0
1630455520000|2021-09-01 00:18:40|413.9|411.1|414.07|411.27|414.07|411.27|413.9|411.1|0
1630455540000|2021-09-01 00:19:00|413.9|411.1|414.07|411.27|414.07|411.27|413.9|411.1|0
1630455550000|2021-09-01 00:19:10|413.98|411.18|414.24|411.44|414.24|411.44|413.98|411.18|0
1630455560000|2021-09-01 00:19:20|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1630455570000|2021-09-01 00:19:30|414.24|411.44|414.07|411.27|414.24|411.44|414.07|411.27|0
1630455580000|2021-09-01 00:19:40|413.9|411.1|413.39|410.59|413.9|411.1|413.39|410.59|0
1630455590000|2021-09-01 00:19:50|413.47|410.67|413.39|410.59|413.56|410.76|413.39|410.59|0
1630455600000|2021-09-01 00:20:00|413.47|410.67|413.39|410.59|413.47|410.67|413.39|410.59|0
1630455610000|2021-09-01 00:20:10|413.22|410.42|413.39|410.59|413.39|410.59|413.22|410.42|0
1630455620000|2021-09-01 00:20:20|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1630455630000|2021-09-01 00:20:30|413.56|410.76|413.39|410.59|413.56|410.76|413.39|410.59|0
1630455640000|2021-09-01 00:20:40|413.3|410.5|413.22|410.42|413.3|410.5|413.22|410.42|0
1630455650000|2021-09-01 00:20:50|413.39|410.59|413.22|410.42|413.39|410.59|413.22|410.42|0
1630455660000|2021-09-01 00:21:00|413.05|410.25|412.71|409.91|413.05|410.25|412.71|409.91|0
1630455670000|2021-09-01 00:21:10|412.54|409.74|412.11|409.31|412.54|409.74|412.11|409.31|0
1630455680000|2021-09-01 00:21:20|412.03|409.23|412.03|409.23|412.03|409.23|411.86|409.06|0
1630455690000|2021-09-01 00:21:30|411.86|409.06|411.86|409.06|411.86|409.06|411.86|409.06|0
1630455700000|2021-09-01 00:21:40|412.03|409.23|412.03|409.23|412.03|409.23|412.03|409.23|0
1630455710000|2021-09-01 00:21:50|411.86|409.06|411.94|409.14|411.94|409.14|411.86|409.06|0
1630455720000|2021-09-01 00:22:00|412.03|409.23|412.37|409.57|412.37|409.57|412.03|409.23|0
1630455730000|2021-09-01 00:22:10|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1630455760000|2021-09-01 00:22:40|412.37|409.57|412.37|409.57|412.37|409.57|412.2|409.4|0
1630455770000|2021-09-01 00:22:50|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1630455780000|2021-09-01 00:23:00|412.37|409.57|412.37|409.57|412.37|409.57|412.37|409.57|0
1630455800000|2021-09-01 00:23:20|412.54|409.74|412.71|409.91|412.71|409.91|412.54|409.74|0
1630455810000|2021-09-01 00:23:30|412.54|409.74|412.54|409.74|412.54|409.74|412.54|409.74|0
1630455820000|2021-09-01 00:23:40|412.62|409.82|412.54|409.74|412.71|409.91|412.54|409.74|0
1630455830000|2021-09-01 00:23:50|412.71|409.91|412.71|409.91|412.71|409.91|412.71|409.91|0
1630455850000|2021-09-01 00:24:10|412.88|410.08|412.71|409.91|412.88|410.08|412.71|409.91|0
1630455860000|2021-09-01 00:24:20|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1630455870000|2021-09-01 00:24:30|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1630455880000|2021-09-01 00:24:40|412.88|410.08|412.71|409.91|412.88|410.08|412.71|409.91|0
1630455890000|2021-09-01 00:24:50|412.54|409.74|412.54|409.74|412.54|409.74|412.54|409.74|0
1630455900000|2021-09-01 00:25:00|412.71|409.91|412.71|409.91|412.71|409.91|412.71|409.91|0
1630455910000|2021-09-01 00:25:10|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1630455920000|2021-09-01 00:25:20|413.05|410.25|413.22|410.42|413.22|410.42|413.05|410.25|0
1630455930000|2021-09-01 00:25:30|413.3|410.5|413.05|410.25|413.39|410.59|413.05|410.25|0
1630455940000|2021-09-01 00:25:40|413.13|410.33|413.22|410.42|413.22|410.42|413.05|410.25|0
1630455950000|2021-09-01 00:25:50|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1630455960000|2021-09-01 00:26:00|413.56|410.76|413.73|410.93|413.73|410.93|413.56|410.76|0
1630455990000|2021-09-01 00:26:30|413.56|410.76|413.73|410.93|413.73|410.93|413.56|410.76|0
1630456000000|2021-09-01 00:26:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1630456010000|2021-09-01 00:26:50|413.73|410.93|413.64|410.84|413.73|410.93|413.64|410.84|0
1630456020000|2021-09-01 00:27:00|413.56|410.76|413.73|410.93|413.73|410.93|413.56|410.76|0
1630456040000|2021-09-01 00:27:20|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1630456050000|2021-09-01 00:27:30|413.9|411.1|414.07|411.27|414.07|411.27|413.9|411.1|0
1630456060000|2021-09-01 00:27:40|413.9|411.1|413.9|411.1|414.07|411.27|413.9|411.1|0
1630456070000|2021-09-01 00:27:50|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1630456080000|2021-09-01 00:28:00|413.98|411.18|413.9|411.1|413.98|411.18|413.9|411.1|0
1630456090000|2021-09-01 00:28:10|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1630456100000|2021-09-01 00:28:20|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1630456140000|2021-09-01 00:29:00|413.9|411.1|413.9|411.1|413.9|411.1|413.73|410.93|0
1630456150000|2021-09-01 00:29:10|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1630456160000|2021-09-01 00:29:20|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1630456170000|2021-09-01 00:29:30|413.9|411.1|413.73|410.93|413.9|411.1|413.73|410.93|0
1630456190000|2021-09-01 00:29:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1630456200000|2021-09-01 00:30:00|413.64|410.84|413.73|410.93|413.73|410.93|413.64|410.84|0
1630456210000|2021-09-01 00:30:10|413.64|410.84|413.73|410.93|413.73|410.93|413.64|410.84|0
1630456220000|2021-09-01 00:30:20|413.64|410.84|413.39|410.59|413.64|410.84|413.39|410.59|0
1630456230000|2021-09-01 00:30:30|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1630456240000|2021-09-01 00:30:40|413.3|410.5|413.39|410.59|413.39|410.59|413.3|410.5|0
1630456260000|2021-09-01 00:31:00|413.22|410.42|413.22|410.42|413.39|410.59|413.22|410.42|0
1630456270000|2021-09-01 00:31:10|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1630456280000|2021-09-01 00:31:20|413.56|410.76|413.39|410.59|413.56|410.76|413.39|410.59|0
1630456290000|2021-09-01 00:31:30|413.56|410.76|413.73|410.93|413.73|410.93|413.56|410.76|0
1630456300000|2021-09-01 00:31:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1630456310000|2021-09-01 00:31:50|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1630456320000|2021-09-01 00:32:00|413.56|410.76|413.47|410.67|413.56|410.76|413.47|410.67|0
1630456330000|2021-09-01 00:32:10|413.39|410.59|413.56|410.76|413.73|410.93|413.39|410.59|0
1630456350000|2021-09-01 00:32:30|413.64|410.84|413.56|410.76|413.64|410.84|413.56|410.76|0
1630456360000|2021-09-01 00:32:40|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1630456370000|2021-09-01 00:32:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1630456380000|2021-09-01 00:33:00|413.64|410.84|413.56|410.76|413.64|410.84|413.56|410.76|0
1630456390000|2021-09-01 00:33:10|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1630456400000|2021-09-01 00:33:20|413.81|411.01|413.9|411.1|413.9|411.1|413.81|411.01|0
1630456420000|2021-09-01 00:33:40|413.81|411.01|413.9|411.1|413.9|411.1|413.81|411.01|0
1630456430000|2021-09-01 00:33:50|413.73|410.93|413.9|411.1|413.9|411.1|413.73|410.93|0
1630456440000|2021-09-01 00:34:00|413.81|411.01|413.9|411.1|413.9|411.1|413.81|411.01|0
1630456450000|2021-09-01 00:34:10|413.81|411.01|413.9|411.1|413.9|411.1|413.81|411.01|0
1630456460000|2021-09-01 00:34:20|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1630456480000|2021-09-01 00:34:40|413.64|410.84|413.56|410.76|413.64|410.84|413.56|410.76|0
1630456490000|2021-09-01 00:34:50|413.47|410.67|413.47|410.67|413.47|410.67|413.47|410.67|0
1630456500000|2021-09-01 00:35:00|413.56|410.76|413.73|410.93|413.73|410.93|413.56|410.76|0
1630456510000|2021-09-01 00:35:10|413.56|410.76|413.56|410.76|413.73|410.93|413.56|410.76|0
1630456540000|2021-09-01 00:35:40|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1630456550000|2021-09-01 00:35:50|413.47|410.67|413.39|410.59|413.47|410.67|413.39|410.59|0
1630456560000|2021-09-01 00:36:00|413.47|410.67|413.56|410.76|413.56|410.76|413.47|410.67|0
1630456590000|2021-09-01 00:36:30|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1630456610000|2021-09-01 00:36:50|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1630456620000|2021-09-01 00:37:00|413.3|410.5|413.21|410.41|413.38|410.58|413.21|410.41|0
1630456630000|2021-09-01 00:37:10|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1630456650000|2021-09-01 00:37:30|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1630456660000|2021-09-01 00:37:40|413.13|410.33|413.04|410.24|413.13|410.33|413.04|410.24|0
1630456680000|2021-09-01 00:38:00|412.87|410.07|412.87|410.07|413.04|410.24|412.87|410.07|0
1630456700000|2021-09-01 00:38:20|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1630456710000|2021-09-01 00:38:30|412.96|410.16|413.04|410.24|413.04|410.24|412.96|410.16|0
1630456720000|2021-09-01 00:38:40|412.87|410.07|412.96|410.16|412.96|410.16|412.87|410.07|0
1630456730000|2021-09-01 00:38:50|413.04|410.24|412.87|410.07|413.04|410.24|412.87|410.07|0
1630456750000|2021-09-01 00:39:10|412.79|409.99|412.7|409.9|412.79|409.99|412.7|409.9|0
1630456780000|2021-09-01 00:39:40|412.87|410.07|412.7|409.9|412.87|410.07|412.7|409.9|0
1630456800000|2021-09-01 00:40:00|412.87|410.07|412.87|410.07|412.87|410.07|412.87|410.07|0
1630456810000|2021-09-01 00:40:10|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1630456820000|2021-09-01 00:40:20|413.12|410.32|413.12|410.32|413.12|410.32|413.12|410.32|0
1630456830000|2021-09-01 00:40:30|413.04|410.24|413.04|410.24|413.21|410.41|413.04|410.24|0
1630456860000|2021-09-01 00:41:00|413.21|410.41|413.04|410.24|413.21|410.41|413.04|410.24|0
1630456870000|2021-09-01 00:41:10|413.21|410.41|413.21|410.41|413.21|410.41|413.04|410.24|0
1630456890000|2021-09-01 00:41:30|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1630456920000|2021-09-01 00:42:00|413.21|410.41|413.04|410.24|413.21|410.41|413.04|410.24|0
1630456940000|2021-09-01 00:42:20|412.87|410.07|412.87|410.07|412.87|410.07|412.87|410.07|0
1630456950000|2021-09-01 00:42:30|412.7|409.9|412.78|409.98|412.78|409.98|412.7|409.9|0
1630456960000|2021-09-01 00:42:40|412.7|409.9|412.87|410.07|412.87|410.07|412.7|409.9|0
1630456970000|2021-09-01 00:42:50|413.04|410.24|412.7|409.9|413.04|410.24|412.7|409.9|0
1630456990000|2021-09-01 00:43:10|412.87|410.07|412.87|410.07|412.87|410.07|412.87|410.07|0
1630457000000|2021-09-01 00:43:20|412.78|409.98|412.87|410.07|412.87|410.07|412.78|409.98|0
1630457010000|2021-09-01 00:43:30|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1630457020000|2021-09-01 00:43:40|412.53|409.73|412.53|409.73|412.53|409.73|412.53|409.73|0
1630457030000|2021-09-01 00:43:50|412.61|409.81|412.7|409.9|412.7|409.9|412.61|409.81|0
1630457040000|2021-09-01 00:44:00|412.87|410.07|412.87|410.07|412.87|410.07|412.87|410.07|0
1630457050000|2021-09-01 00:44:10|412.7|409.9|412.7|409.9|412.87|410.07|412.7|409.9|0
1630457070000|2021-09-01 00:44:30|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1630457080000|2021-09-01 00:44:40|412.7|409.9|412.7|409.9|412.7|409.9|412.53|409.73|0
1630457090000|2021-09-01 00:44:50|412.53|409.73|412.61|409.81|412.61|409.81|412.53|409.73|0
1630457100000|2021-09-01 00:45:00|412.53|409.73|412.53|409.73|412.53|409.73|412.53|409.73|0
1630457130000|2021-09-01 00:45:30|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1630457140000|2021-09-01 00:45:40|412.53|409.73|412.27|409.47|412.53|409.73|412.19|409.39|0
1630457150000|2021-09-01 00:45:50|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1630457170000|2021-09-01 00:46:10|412.53|409.73|412.53|409.73|412.53|409.73|412.53|409.73|0
1630457180000|2021-09-01 00:46:20|412.44|409.64|412.44|409.64|412.53|409.73|412.36|409.56|0
1630457190000|2021-09-01 00:46:30|412.53|409.73|412.53|409.73|412.53|409.73|412.53|409.73|0
1630457270000|2021-09-01 00:47:50|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1630457290000|2021-09-01 00:48:10|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1630457310000|2021-09-01 00:48:30|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1630457320000|2021-09-01 00:48:40|412.02|409.22|412.19|409.39|412.19|409.39|412.02|409.22|0
1630457330000|2021-09-01 00:48:50|412.02|409.22|412.02|409.22|412.19|409.39|412.02|409.22|0
1630457340000|2021-09-01 00:49:00|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1630457350000|2021-09-01 00:49:10|411.93|409.13|412.02|409.22|412.02|409.22|411.85|409.05|0
1630457360000|2021-09-01 00:49:20|411.85|409.05|412.02|409.22|412.02|409.22|411.85|409.05|0
1630457370000|2021-09-01 00:49:30|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1630457380000|2021-09-01 00:49:40|411.68|408.88|411.68|408.88|411.68|408.88|411.68|408.88|0
1630457390000|2021-09-01 00:49:50|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1630457400000|2021-09-01 00:50:00|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1630457420000|2021-09-01 00:50:20|412.19|409.39|412.36|409.56|412.36|409.56|412.19|409.39|0
1630457430000|2021-09-01 00:50:30|412.27|409.47|412.19|409.39|412.27|409.47|412.19|409.39|0
1630457440000|2021-09-01 00:50:40|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1630457480000|2021-09-01 00:51:20|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1630457500000|2021-09-01 00:51:40|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1630457510000|2021-09-01 00:51:50|412.53|409.73|412.61|409.81|412.61|409.81|412.53|409.73|0
1630457520000|2021-09-01 00:52:00|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1630457530000|2021-09-01 00:52:10|412.27|409.47|412.36|409.56|412.36|409.56|412.27|409.47|0
1630457550000|2021-09-01 00:52:30|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1630457560000|2021-09-01 00:52:40|412.36|409.56|412.44|409.64|412.44|409.64|412.36|409.56|0
1630457570000|2021-09-01 00:52:50|412.36|409.56|412.53|409.73|412.53|409.73|412.36|409.56|0
1630457590000|2021-09-01 00:53:10|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1630457600000|2021-09-01 00:53:20|412.53|409.73|412.53|409.73|412.53|409.73|412.53|409.73|0
1630457620000|2021-09-01 00:53:40|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1630457640000|2021-09-01 00:54:00|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1630457660000|2021-09-01 00:54:20|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1630457680000|2021-09-01 00:54:40|412.19|409.39|412.02|409.22|412.19|409.39|412.02|409.22|0
1630457690000|2021-09-01 00:54:50|412.1|409.3|412.36|409.56|412.36|409.56|412.1|409.3|0
1630457720000|2021-09-01 00:55:20|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1630457740000|2021-09-01 00:55:40|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1630457760000|2021-09-01 00:56:00|412.1|409.3|412.19|409.39|412.19|409.39|412.02|409.22|0
1630457770000|2021-09-01 00:56:10|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1630457790000|2021-09-01 00:56:30|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1630457810000|2021-09-01 00:56:50|412.27|409.47|412.19|409.39|412.27|409.47|412.19|409.39|0
1630457860000|2021-09-01 00:57:40|412.27|409.47|412.19|409.39|412.27|409.47|412.19|409.39|0
1630457890000|2021-09-01 00:58:10|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1630457930000|2021-09-01 00:58:50|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1630457940000|2021-09-01 00:59:00|412.27|409.47|412.19|409.39|412.27|409.47|412.19|409.39|0
1630457950000|2021-09-01 00:59:10|412.27|409.47|412.36|409.56|412.36|409.56|412.27|409.47|0
1630457960000|2021-09-01 00:59:20|412.53|409.73|412.53|409.73|412.53|409.73|412.53|409.73|0
1630457970000|2021-09-01 00:59:30|412.7|409.9|412.7|409.9|412.7|409.9|412.53|409.73|0
1630457980000|2021-09-01 00:59:40|412.53|409.73|412.53|409.73|412.53|409.73|412.53|409.73|0
1630458000000|2021-09-01 01:00:00|412.44|409.64|412.36|409.56|412.44|409.64|412.36|409.56|0
1630458010000|2021-09-01 01:00:10|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1630458030000|2021-09-01 01:00:30|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1630458060000|2021-09-01 01:01:00|412.35|409.55|412.18|409.38|412.35|409.55|412.18|409.38|0
1630458070000|2021-09-01 01:01:10|412.27|409.47|412.18|409.38|412.27|409.47|412.18|409.38|0
1630458090000|2021-09-01 01:01:30|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1630458100000|2021-09-01 01:01:40|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1630458120000|2021-09-01 01:02:00|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1630458130000|2021-09-01 01:02:10|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1630458140000|2021-09-01 01:02:20|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1630458160000|2021-09-01 01:02:40|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1630458180000|2021-09-01 01:03:00|412.27|409.47|412.18|409.38|412.35|409.55|412.18|409.38|0
1630458210000|2021-09-01 01:03:30|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1630458220000|2021-09-01 01:03:40|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1630458230000|2021-09-01 01:03:50|412.35|409.55|412.52|409.72|412.52|409.72|412.35|409.55|0
1630458240000|2021-09-01 01:04:00|412.43|409.63|412.52|409.72|412.52|409.72|412.43|409.63|0
1630458260000|2021-09-01 01:04:20|412.6|409.8|412.52|409.72|412.6|409.8|412.52|409.72|0
1630458270000|2021-09-01 01:04:30|412.6|409.8|412.52|409.72|412.6|409.8|412.52|409.72|0
1630458280000|2021-09-01 01:04:40|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1630458290000|2021-09-01 01:04:50|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1630458320000|2021-09-01 01:05:20|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1630458360000|2021-09-01 01:06:00|412.52|409.72|412.69|409.89|412.69|409.89|412.52|409.72|0
1630458370000|2021-09-01 01:06:10|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1630458400000|2021-09-01 01:06:40|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1630458410000|2021-09-01 01:06:50|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1630458420000|2021-09-01 01:07:00|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1630458430000|2021-09-01 01:07:10|412.86|410.06|412.69|409.89|412.86|410.06|412.69|409.89|0
1630458440000|2021-09-01 01:07:20|412.86|410.06|412.69|409.89|412.86|410.06|412.69|409.89|0
1630458450000|2021-09-01 01:07:30|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1630458490000|2021-09-01 01:08:10|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1630458510000|2021-09-01 01:08:30|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1630458540000|2021-09-01 01:09:00|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1630458560000|2021-09-01 01:09:20|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1630458580000|2021-09-01 01:09:40|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1630458590000|2021-09-01 01:09:50|413.11|410.31|413.03|410.23|413.2|410.4|413.03|410.23|0
1630458690000|2021-09-01 01:11:30|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1630458720000|2021-09-01 01:12:00|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1630458740000|2021-09-01 01:12:20|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1630458750000|2021-09-01 01:12:30|412.77|409.97|412.86|410.06|412.86|410.06|412.69|409.89|0
1630458780000|2021-09-01 01:13:00|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1630458790000|2021-09-01 01:13:10|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1630458850000|2021-09-01 01:14:10|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1630458880000|2021-09-01 01:14:40|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1630458900000|2021-09-01 01:15:00|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1630458910000|2021-09-01 01:15:10|412.86|410.06|412.86|410.06|412.86|410.06|412.69|409.89|0
1630458920000|2021-09-01 01:15:20|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1630458950000|2021-09-01 01:15:50|412.86|410.06|412.69|409.89|412.86|410.06|412.69|409.89|0
1630458970000|2021-09-01 01:16:10|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1630458980000|2021-09-01 01:16:20|412.69|409.89|412.52|409.72|412.69|409.89|412.52|409.72|0
1630459030000|2021-09-01 01:17:10|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1630459040000|2021-09-01 01:17:20|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1630459060000|2021-09-01 01:17:40|413.03|410.23|413.2|410.4|413.2|410.4|413.03|410.23|0
1630459070000|2021-09-01 01:17:50|413.54|410.74|413.62|410.82|413.62|410.82|413.54|410.74|0
1630459080000|2021-09-01 01:18:00|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1630459090000|2021-09-01 01:18:10|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1630459140000|2021-09-01 01:19:00|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1630459150000|2021-09-01 01:19:10|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1630459170000|2021-09-01 01:19:30|413.45|410.65|413.54|410.74|413.54|410.74|413.37|410.57|0
1630459180000|2021-09-01 01:19:40|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1630459190000|2021-09-01 01:19:50|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1630459220000|2021-09-01 01:20:20|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1630459250000|2021-09-01 01:20:50|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1630459260000|2021-09-01 01:21:00|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1630459270000|2021-09-01 01:21:10|413.54|410.74|413.71|410.91|413.71|410.91|413.54|410.74|0
1630459290000|2021-09-01 01:21:30|413.62|410.82|413.71|410.91|413.71|410.91|413.62|410.82|0
1630459310000|2021-09-01 01:21:50|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1630459320000|2021-09-01 01:22:00|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1630459330000|2021-09-01 01:22:10|413.54|410.74|413.71|410.91|413.71|410.91|413.54|410.74|0
1630459340000|2021-09-01 01:22:20|413.62|410.82|413.54|410.74|413.62|410.82|413.54|410.74|0
1630459380000|2021-09-01 01:23:00|413.71|410.91|413.54|410.74|413.71|410.91|413.54|410.74|0
1630459390000|2021-09-01 01:23:10|413.71|410.91|413.62|410.82|413.71|410.91|413.62|410.82|0
1630459400000|2021-09-01 01:23:20|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1630459430000|2021-09-01 01:23:50|413.37|410.57|413.54|410.74|413.54|410.74|413.37|410.57|0
1630459440000|2021-09-01 01:24:00|413.37|410.57|413.36|410.56|413.37|410.57|413.36|410.56|0
1630459450000|2021-09-01 01:24:10|413.28|410.48|413.19|410.39|413.36|410.56|413.19|410.39|0
1630459460000|2021-09-01 01:24:20|413.02|410.22|413.02|410.22|413.11|410.31|413.02|410.22|0
1630459470000|2021-09-01 01:24:30|413.11|410.31|413.19|410.39|413.19|410.39|413.11|410.31|0
1630459480000|2021-09-01 01:24:40|413.11|410.31|413.19|410.39|413.19|410.39|413.02|410.22|0
1630459500000|2021-09-01 01:25:00|413.11|410.31|413.19|410.39|413.19|410.39|413.11|410.31|0
1630459510000|2021-09-01 01:25:10|413.11|410.31|413.11|410.31|413.11|410.31|413.02|410.22|0
1630459520000|2021-09-01 01:25:20|413.02|410.22|413.11|410.31|413.11|410.31|413.02|410.22|0
1630459530000|2021-09-01 01:25:30|413.02|410.22|413.19|410.39|413.19|410.39|413.02|410.22|0
1630459550000|2021-09-01 01:25:50|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1630459570000|2021-09-01 01:26:10|413.28|410.48|413.36|410.56|413.36|410.56|413.19|410.39|0
1630459580000|2021-09-01 01:26:20|413.28|410.48|413.36|410.56|413.36|410.56|413.28|410.48|0
1630459620000|2021-09-01 01:27:00|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1630459640000|2021-09-01 01:27:20|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1630459650000|2021-09-01 01:27:30|413.53|410.73|413.36|410.56|413.53|410.73|413.36|410.56|0
1630459660000|2021-09-01 01:27:40|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1630459690000|2021-09-01 01:28:10|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1630459720000|2021-09-01 01:28:40|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1630459730000|2021-09-01 01:28:50|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1630459740000|2021-09-01 01:29:00|413.53|410.73|413.53|410.73|413.53|410.73|413.36|410.56|0
1630459750000|2021-09-01 01:29:10|413.44|410.64|413.36|410.56|413.44|410.64|413.36|410.56|0
1630459760000|2021-09-01 01:29:20|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1630459770000|2021-09-01 01:29:30|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1630459790000|2021-09-01 01:29:50|413.27|410.47|413.36|410.56|413.36|410.56|413.27|410.47|0
1630459800000|2021-09-01 01:30:00|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1630459810000|2021-09-01 01:30:10|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1630459820000|2021-09-01 01:30:20|413.53|410.73|413.7|410.9|413.7|410.9|413.53|410.73|0
1630459830000|2021-09-01 01:30:30|413.53|410.73|413.7|410.9|413.7|410.9|413.53|410.73|0
1630459840000|2021-09-01 01:30:40|413.61|410.81|413.87|411.07|413.87|411.07|413.61|410.81|0
1630459860000|2021-09-01 01:31:00|413.7|410.9|413.7|410.9|413.87|411.07|413.7|410.9|0
1630459870000|2021-09-01 01:31:10|413.78|410.98|413.7|410.9|413.87|411.07|413.7|410.9|0
1630459900000|2021-09-01 01:31:40|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1630459910000|2021-09-01 01:31:50|413.53|410.73|413.7|410.9|413.7|410.9|413.53|410.73|0
1630459920000|2021-09-01 01:32:00|413.53|410.73|413.7|410.9|413.7|410.9|413.53|410.73|0
1630459960000|2021-09-01 01:32:40|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1630459970000|2021-09-01 01:32:50|413.36|410.56|413.53|410.73|413.53|410.73|413.36|410.56|0
1630459980000|2021-09-01 01:33:00|413.44|410.64|413.36|410.56|413.44|410.64|413.36|410.56|0
1630459990000|2021-09-01 01:33:10|413.27|410.47|413.27|410.47|413.27|410.47|413.27|410.47|0
1630460000000|2021-09-01 01:33:20|413.19|410.39|413.02|410.22|413.19|410.39|413.02|410.22|0
1630460010000|2021-09-01 01:33:30|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1630460020000|2021-09-01 01:33:40|412.68|409.88|412.68|409.88|412.68|409.88|412.68|409.88|0
1630460040000|2021-09-01 01:34:00|412.51|409.71|412.34|409.54|412.51|409.71|412.34|409.54|0
1630460050000|2021-09-01 01:34:10|412.42|409.62|412.68|409.88|412.68|409.88|412.42|409.62|0
1630460060000|2021-09-01 01:34:20|412.51|409.71|412.42|409.62|412.51|409.71|412.34|409.54|0
1630460070000|2021-09-01 01:34:30|412.51|409.71|412.68|409.88|412.68|409.88|412.51|409.71|0
1630460080000|2021-09-01 01:34:40|412.51|409.71|412.51|409.71|412.68|409.88|412.51|409.71|0
1630460090000|2021-09-01 01:34:50|412.68|409.88|412.68|409.88|412.68|409.88|412.68|409.88|0
1630460100000|2021-09-01 01:35:00|412.85|410.05|413.02|410.22|413.02|410.22|412.85|410.05|0
1630460110000|2021-09-01 01:35:10|412.93|410.13|413.19|410.39|413.19|410.39|412.93|410.13|0
1630460120000|2021-09-01 01:35:20|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1630460130000|2021-09-01 01:35:30|413.53|410.73|413.36|410.56|413.53|410.73|413.36|410.56|0
1630460140000|2021-09-01 01:35:40|413.44|410.64|413.36|410.56|413.44|410.64|413.36|410.56|0
1630460150000|2021-09-01 01:35:50|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1630460160000|2021-09-01 01:36:00|413.36|410.56|413.19|410.39|413.36|410.56|413.19|410.39|0
1630460170000|2021-09-01 01:36:10|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1630460180000|2021-09-01 01:36:20|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1630460210000|2021-09-01 01:36:50|413.02|410.22|413.02|410.22|413.02|410.22|412.85|410.05|0
1630460220000|2021-09-01 01:37:00|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1630460230000|2021-09-01 01:37:10|413.02|410.22|413.02|410.22|413.02|410.22|412.85|410.05|0
1630460270000|2021-09-01 01:37:50|413.1|410.3|413.02|410.22|413.1|410.3|413.02|410.22|0
1630460280000|2021-09-01 01:38:00|413.1|410.3|413.02|410.22|413.1|410.3|413.02|410.22|0
1630460290000|2021-09-01 01:38:10|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1630460310000|2021-09-01 01:38:30|413.36|410.56|413.19|410.39|413.36|410.56|413.19|410.39|0
1630460320000|2021-09-01 01:38:40|413.36|410.56|413.53|410.73|413.53|410.73|413.36|410.56|0
1630460330000|2021-09-01 01:38:50|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1630460340000|2021-09-01 01:39:00|413.27|410.47|413.19|410.39|413.27|410.47|413.19|410.39|0
1630460350000|2021-09-01 01:39:10|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1630460400000|2021-09-01 01:40:00|413.53|410.73|413.53|410.73|413.53|410.73|413.36|410.56|0
1630460410000|2021-09-01 01:40:10|413.36|410.56|413.87|411.07|413.87|411.07|413.36|410.56|0
1630460420000|2021-09-01 01:40:20|413.7|410.9|413.95|411.15|413.95|411.15|413.7|410.9|0
1630460430000|2021-09-01 01:40:30|413.87|411.07|414.21|411.41|414.21|411.41|413.87|411.07|0
1630460440000|2021-09-01 01:40:40|414.04|411.24|414.21|411.41|414.21|411.41|414.04|411.24|0
1630460460000|2021-09-01 01:41:00|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1630460470000|2021-09-01 01:41:10|414.21|411.41|414.55|411.75|414.55|411.75|414.21|411.41|0
1630460490000|2021-09-01 01:41:30|414.72|411.92|414.55|411.75|414.72|411.92|414.55|411.75|0
1630460520000|2021-09-01 01:42:00|414.38|411.58|414.38|411.58|414.55|411.75|414.38|411.58|0
1630460530000|2021-09-01 01:42:10|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1630460560000|2021-09-01 01:42:40|414.46|411.66|414.38|411.58|414.55|411.75|414.38|411.58|0
1630460570000|2021-09-01 01:42:50|414.55|411.75|414.55|411.75|414.55|411.75|414.38|411.58|0
1630460580000|2021-09-01 01:43:00|414.38|411.58|414.55|411.75|414.55|411.75|414.38|411.58|0
1630460600000|2021-09-01 01:43:20|414.38|411.58|414.21|411.41|414.38|411.58|414.21|411.41|0
1630460610000|2021-09-01 01:43:30|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1630460620000|2021-09-01 01:43:40|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1630460630000|2021-09-01 01:43:50|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1630460640000|2021-09-01 01:44:00|414.04|411.24|414.21|411.41|414.21|411.41|414.04|411.24|0
1630460650000|2021-09-01 01:44:10|414.12|411.32|414.04|411.24|414.12|411.32|414.04|411.24|0
1630460670000|2021-09-01 01:44:30|413.87|411.07|413.7|410.9|413.87|411.07|413.7|410.9|0
1630460700000|2021-09-01 01:45:00|413.53|410.73|413.36|410.56|413.53|410.73|413.36|410.56|0
1630460710000|2021-09-01 01:45:10|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1630460720000|2021-09-01 01:45:20|413.36|410.56|413.53|410.73|413.53|410.73|413.36|410.56|0
1630460730000|2021-09-01 01:45:30|413.7|410.9|413.53|410.73|413.7|410.9|413.53|410.73|0
1630460750000|2021-09-01 01:45:50|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1630460770000|2021-09-01 01:46:10|413.87|411.07|413.87|411.07|413.87|411.07|413.87|411.07|0
1630460780000|2021-09-01 01:46:20|414.04|411.24|414.21|411.41|414.21|411.41|414.04|411.24|0
1630460790000|2021-09-01 01:46:30|414.04|411.24|414.21|411.41|414.21|411.41|414.04|411.24|0
1630460800000|2021-09-01 01:46:40|414.04|411.24|414.04|411.24|414.04|411.24|414.04|411.24|0
1630460810000|2021-09-01 01:46:50|413.95|411.15|414.04|411.24|414.04|411.24|413.95|411.15|0
1630460820000|2021-09-01 01:47:00|414.12|411.32|414.21|411.41|414.21|411.41|414.12|411.32|0
1630460830000|2021-09-01 01:47:10|414.04|411.24|414.21|411.41|414.21|411.41|414.04|411.24|0
1630460840000|2021-09-01 01:47:20|414.04|411.24|414.04|411.24|414.04|411.24|414.04|411.24|0
1630460850000|2021-09-01 01:47:30|414.21|411.41|414.55|411.75|414.55|411.75|414.21|411.41|0
1630460860000|2021-09-01 01:47:40|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1630460870000|2021-09-01 01:47:50|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1630460880000|2021-09-01 01:48:00|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1630460890000|2021-09-01 01:48:10|414.21|411.41|414.38|411.58|414.38|411.58|414.21|411.41|0
1630460900000|2021-09-01 01:48:20|414.55|411.75|414.55|411.75|414.55|411.75|414.38|411.58|0
1630460910000|2021-09-01 01:48:30|414.46|411.66|414.55|411.75|414.55|411.75|414.46|411.66|0
1630460920000|2021-09-01 01:48:40|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1630460930000|2021-09-01 01:48:50|414.46|411.66|414.55|411.75|414.55|411.75|414.46|411.66|0
1630460970000|2021-09-01 01:49:30|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1630461000000|2021-09-01 01:50:00|414.29|411.49|414.29|411.49|414.38|411.58|414.29|411.49|0
1630461010000|2021-09-01 01:50:10|414.2|411.4|414.2|411.4|414.2|411.4|414.2|411.4|0
1630461020000|2021-09-01 01:50:20|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1630461030000|2021-09-01 01:50:30|413.95|411.15|413.86|411.06|413.95|411.15|413.86|411.06|0
1630461040000|2021-09-01 01:50:40|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1630461050000|2021-09-01 01:50:50|413.86|411.06|414.2|411.4|414.2|411.4|413.86|411.06|0
1630461060000|2021-09-01 01:51:00|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1630461070000|2021-09-01 01:51:10|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1630461080000|2021-09-01 01:51:20|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1630461100000|2021-09-01 01:51:40|414.2|411.4|414.37|411.57|414.37|411.57|414.2|411.4|0
1630461110000|2021-09-01 01:51:50|414.2|411.4|414.37|411.57|414.37|411.57|414.2|411.4|0
1630461120000|2021-09-01 01:52:00|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1630461130000|2021-09-01 01:52:10|414.46|411.66|414.37|411.57|414.54|411.74|414.37|411.57|0
1630461140000|2021-09-01 01:52:20|414.54|411.74|414.37|411.57|414.54|411.74|414.37|411.57|0
1630461160000|2021-09-01 01:52:40|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1630461180000|2021-09-01 01:53:00|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1630461190000|2021-09-01 01:53:10|414.63|411.83|414.54|411.74|414.63|411.83|414.54|411.74|0
1630461200000|2021-09-01 01:53:20|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1630461230000|2021-09-01 01:53:50|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1630461240000|2021-09-01 01:54:00|414.71|411.91|414.8|412|414.8|412|414.71|411.91|0
1630461250000|2021-09-01 01:54:10|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1630461270000|2021-09-01 01:54:30|414.8|412|414.8|412|414.8|412|414.8|412|0
1630461280000|2021-09-01 01:54:40|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1630461300000|2021-09-01 01:55:00|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1630461310000|2021-09-01 01:55:10|415.14|412.34|415.22|412.42|415.23|412.43|415.14|412.34|0
1630461320000|2021-09-01 01:55:20|415.05|412.25|415.22|412.42|415.22|412.42|415.05|412.25|0
1630461330000|2021-09-01 01:55:30|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1630461340000|2021-09-01 01:55:40|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1630461360000|2021-09-01 01:56:00|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1630461370000|2021-09-01 01:56:10|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1630461380000|2021-09-01 01:56:20|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1630461390000|2021-09-01 01:56:30|415.22|412.42|414.88|412.08|415.22|412.42|414.88|412.08|0
1630461400000|2021-09-01 01:56:40|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1630461420000|2021-09-01 01:57:00|414.88|412.08|415.05|412.25|415.05|412.25|414.88|412.08|0
1630461430000|2021-09-01 01:57:10|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1630461440000|2021-09-01 01:57:20|414.88|412.08|415.05|412.25|415.05|412.25|414.88|412.08|0
1630461450000|2021-09-01 01:57:30|415.14|412.34|415.22|412.42|415.22|412.42|415.14|412.34|0
1630461480000|2021-09-01 01:58:00|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1630461490000|2021-09-01 01:58:10|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1630461500000|2021-09-01 01:58:20|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1630461510000|2021-09-01 01:58:30|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1630461520000|2021-09-01 01:58:40|415.39|412.59|415.22|412.42|415.39|412.59|415.22|412.42|0
1630461530000|2021-09-01 01:58:50|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1630461540000|2021-09-01 01:59:00|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1630461550000|2021-09-01 01:59:10|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1630461560000|2021-09-01 01:59:20|415.39|412.59|415.22|412.42|415.39|412.59|415.22|412.42|0
1630461570000|2021-09-01 01:59:30|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1630461580000|2021-09-01 01:59:40|415.22|412.42|415.39|412.59|415.39|412.59|415.22|412.42|0
1630461600000|2021-09-01 02:00:00|415.56|412.76|415.73|412.93|415.73|412.93|415.56|412.76|0
1630461610000|2021-09-01 02:00:10|415.56|412.76|415.56|412.76|415.65|412.85|415.56|412.76|0
1630461620000|2021-09-01 02:00:20|415.65|412.85|415.56|412.76|415.65|412.85|415.56|412.76|0
1630461630000|2021-09-01 02:00:30|415.73|412.93|415.73|412.93|415.73|412.93|415.73|412.93|0
1630461640000|2021-09-01 02:00:40|415.56|412.76|415.56|412.76|415.56|412.76|415.56|412.76|0
1630461650000|2021-09-01 02:00:50|415.73|412.93|415.56|412.76|415.73|412.93|415.56|412.76|0
1630461660000|2021-09-01 02:01:00|415.65|412.85|415.73|412.93|415.73|412.93|415.65|412.85|0
1630461680000|2021-09-01 02:01:20|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1630461690000|2021-09-01 02:01:30|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1630461700000|2021-09-01 02:01:40|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1630461710000|2021-09-01 02:01:50|416.07|413.27|416.07|413.27|416.07|413.27|416.07|413.27|0
1630461730000|2021-09-01 02:02:10|416.25|413.45|416.25|413.45|416.25|413.45|416.25|413.45|0
1630461750000|2021-09-01 02:02:30|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1630461760000|2021-09-01 02:02:40|416.59|413.79|416.59|413.79|416.59|413.79|416.59|413.79|0
1630461780000|2021-09-01 02:03:00|416.76|413.96|416.59|413.79|416.76|413.96|416.59|413.79|0
1630461790000|2021-09-01 02:03:10|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1630461800000|2021-09-01 02:03:20|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1630461810000|2021-09-01 02:03:30|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1630461820000|2021-09-01 02:03:40|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1630461850000|2021-09-01 02:04:10|416.76|413.96|416.93|414.13|416.93|414.13|416.76|413.96|0
1630461860000|2021-09-01 02:04:20|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1630461890000|2021-09-01 02:04:50|416.84|414.04|416.93|414.13|416.93|414.13|416.84|414.04|0
1630461920000|2021-09-01 02:05:20|417.1|414.3|417.1|414.3|417.1|414.3|417.1|414.3|0
1630461930000|2021-09-01 02:05:30|416.93|414.13|417.1|414.3|417.1|414.3|416.93|414.13|0
1630461960000|2021-09-01 02:06:00|416.93|414.13|417.01|414.21|417.01|414.21|416.93|414.13|0
1630461970000|2021-09-01 02:06:10|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1630461980000|2021-09-01 02:06:20|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1630461990000|2021-09-01 02:06:30|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1630462010000|2021-09-01 02:06:50|416.84|414.04|416.84|414.04|416.84|414.04|416.84|414.04|0
1630462020000|2021-09-01 02:07:00|416.93|414.13|417.1|414.3|417.1|414.3|416.93|414.13|0
1630462030000|2021-09-01 02:07:10|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1630462060000|2021-09-01 02:07:40|417.1|414.3|416.93|414.13|417.1|414.3|416.93|414.13|0
1630462070000|2021-09-01 02:07:50|416.84|414.04|416.93|414.13|416.93|414.13|416.84|414.04|0
1630462090000|2021-09-01 02:08:10|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1630462100000|2021-09-01 02:08:20|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1630462120000|2021-09-01 02:08:40|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1630462130000|2021-09-01 02:08:50|416.75|413.95|416.75|413.95|416.93|414.13|416.75|413.95|0
1630462140000|2021-09-01 02:09:00|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1630462190000|2021-09-01 02:09:50|416.75|413.95|416.93|414.13|416.93|414.13|416.75|413.95|0
1630462200000|2021-09-01 02:10:00|416.84|414.04|416.75|413.95|416.93|414.13|416.75|413.95|0
1630462210000|2021-09-01 02:10:10|416.93|414.13|416.75|413.95|416.93|414.13|416.75|413.95|0
1630462220000|2021-09-01 02:10:20|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1630462240000|2021-09-01 02:10:40|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1630462250000|2021-09-01 02:10:50|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1630462260000|2021-09-01 02:11:00|416.41|413.61|416.58|413.78|416.58|413.78|416.41|413.61|0
1630462280000|2021-09-01 02:11:20|417.27|414.47|417.27|414.47|417.27|414.47|417.27|414.47|0
1630462300000|2021-09-01 02:11:40|417.01|414.21|416.75|413.95|417.01|414.21|416.75|413.95|0
1630462310000|2021-09-01 02:11:50|416.84|414.04|416.75|413.95|416.84|414.04|416.75|413.95|0
1630462320000|2021-09-01 02:12:00|416.66|413.86|416.75|413.95|416.75|413.95|416.66|413.86|0
1630462330000|2021-09-01 02:12:10|416.92|414.12|416.75|413.95|416.92|414.12|416.75|413.95|0
1630462340000|2021-09-01 02:12:20|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1630462350000|2021-09-01 02:12:30|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1630462370000|2021-09-01 02:12:50|416.75|413.95|416.58|413.78|416.75|413.95|416.58|413.78|0
1630462380000|2021-09-01 02:13:00|417.27|414.47|417.27|414.47|417.27|414.47|417.27|414.47|0
1630462390000|2021-09-01 02:13:10|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1630462400000|2021-09-01 02:13:20|416.92|414.12|417.09|414.29|417.09|414.29|416.92|414.12|0
1630462410000|2021-09-01 02:13:30|416.92|414.12|416.92|414.12|416.92|414.12|416.92|414.12|0
1630462420000|2021-09-01 02:13:40|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1630462440000|2021-09-01 02:14:00|416.92|414.12|416.75|413.95|416.92|414.12|416.75|413.95|0
1630462480000|2021-09-01 02:14:40|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1630462490000|2021-09-01 02:14:50|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1630462500000|2021-09-01 02:15:00|416.58|413.78|416.92|414.12|416.92|414.12|416.58|413.78|0
1630462510000|2021-09-01 02:15:10|416.83|414.03|416.92|414.12|416.92|414.12|416.83|414.03|0
1630462520000|2021-09-01 02:15:20|416.83|414.03|416.75|413.95|416.83|414.03|416.75|413.95|0
1630462530000|2021-09-01 02:15:30|416.83|414.03|416.75|413.95|416.83|414.03|416.75|413.95|0
1630462550000|2021-09-01 02:15:50|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1630462590000|2021-09-01 02:16:30|416.49|413.69|416.41|413.61|416.58|413.78|416.41|413.61|0
1630462610000|2021-09-01 02:16:50|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1630462620000|2021-09-01 02:17:00|416.41|413.61|416.58|413.78|416.58|413.78|416.41|413.61|0
1630462640000|2021-09-01 02:17:20|416.41|413.61|416.58|413.78|416.58|413.78|416.41|413.61|0
1630462670000|2021-09-01 02:17:50|416.66|413.86|416.58|413.78|416.66|413.86|416.58|413.78|0
1630462740000|2021-09-01 02:19:00|416.66|413.86|416.58|413.78|416.66|413.86|416.58|413.78|0
1630462750000|2021-09-01 02:19:10|416.92|414.12|416.92|414.12|416.92|414.12|416.92|414.12|0
1630462770000|2021-09-01 02:19:30|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1630462780000|2021-09-01 02:19:40|416.58|413.78|416.66|413.86|416.75|413.95|416.58|413.78|0
1630462790000|2021-09-01 02:19:50|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1630462800000|2021-09-01 02:20:00|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1630462810000|2021-09-01 02:20:10|416.58|413.78|416.41|413.61|416.58|413.78|416.41|413.61|0
1630462820000|2021-09-01 02:20:20|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1630462930000|2021-09-01 02:22:10|417.99|415.19|417.99|415.19|417.99|415.19|417.99|415.19|0
1630463040000|2021-09-01 02:24:00|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1630463050000|2021-09-01 02:24:10|417.99|415.19|418.16|415.36|418.16|415.36|417.99|415.19|0
1630463150000|2021-09-01 02:25:50|418.33|415.53|418.33|415.53|418.33|415.53|418.33|415.53|0
1630463170000|2021-09-01 02:26:10|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1630463180000|2021-09-01 02:26:20|418.33|415.53|418.41|415.61|418.41|415.61|418.33|415.53|0
1630463190000|2021-09-01 02:26:30|418.33|415.53|418.33|415.53|418.33|415.53|418.33|415.53|0
1630463210000|2021-09-01 02:26:50|418.5|415.7|418.33|415.53|418.5|415.7|418.33|415.53|0
1630463230000|2021-09-01 02:27:10|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1630463240000|2021-09-01 02:27:20|418.33|415.53|418.33|415.53|418.33|415.53|418.33|415.53|0
1630463280000|2021-09-01 02:28:00|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1630463290000|2021-09-01 02:28:10|418.33|415.53|418.33|415.53|418.33|415.53|418.33|415.53|0
1630463310000|2021-09-01 02:28:30|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1630463330000|2021-09-01 02:28:50|418.41|415.61|418.33|415.53|418.41|415.61|418.33|415.53|0
1630463340000|2021-09-01 02:29:00|418.41|415.61|418.41|415.61|418.41|415.61|418.41|415.61|0
1630463350000|2021-09-01 02:29:10|418.33|415.53|418.33|415.53|418.33|415.53|418.33|415.53|0
1630463360000|2021-09-01 02:29:20|418.5|415.7|418.33|415.53|418.5|415.7|418.33|415.53|0
1630463400000|2021-09-01 02:30:00|418.41|415.61|418.67|415.87|418.67|415.87|418.41|415.61|0
1630463420000|2021-09-01 02:30:20|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1630463440000|2021-09-01 02:30:40|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1630463460000|2021-09-01 02:31:00|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1630463490000|2021-09-01 02:31:30|419.01|416.21|419.01|416.21|419.01|416.21|419.01|416.21|0
1630463500000|2021-09-01 02:31:40|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1630463520000|2021-09-01 02:32:00|418.92|416.12|418.92|416.12|418.92|416.12|418.92|416.12|0
1630463530000|2021-09-01 02:32:10|419.01|416.21|418.84|416.04|419.01|416.21|418.84|416.04|0
1630463540000|2021-09-01 02:32:20|418.92|416.12|418.84|416.04|418.92|416.12|418.84|416.04|0
1630463560000|2021-09-01 02:32:40|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1630463580000|2021-09-01 02:33:00|418.84|416.04|418.84|416.04|418.84|416.04|418.67|415.87|0
1630463590000|2021-09-01 02:33:10|418.75|415.95|418.84|416.04|418.84|416.04|418.75|415.95|0
1630463600000|2021-09-01 02:33:20|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1630463660000|2021-09-01 02:34:20|418.75|415.95|418.67|415.87|418.75|415.95|418.67|415.87|0
1630463670000|2021-09-01 02:34:30|418.75|415.95|418.67|415.87|418.75|415.95|418.67|415.87|0
1630463680000|2021-09-01 02:34:40|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1630463700000|2021-09-01 02:35:00|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1630463720000|2021-09-01 02:35:20|418.66|415.86|418.75|415.95|418.75|415.95|418.66|415.86|0
1630463730000|2021-09-01 02:35:30|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1630463750000|2021-09-01 02:35:50|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1630463760000|2021-09-01 02:36:00|418.49|415.69|418.66|415.86|418.66|415.86|418.49|415.69|0
1630463820000|2021-09-01 02:37:00|418.75|415.95|418.66|415.86|418.75|415.95|418.66|415.86|0
1630464020000|2021-09-01 02:40:20|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1630464040000|2021-09-01 02:40:40|418.49|415.69|418.4|415.6|418.49|415.69|418.32|415.52|0
1630464050000|2021-09-01 02:40:50|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1630464060000|2021-09-01 02:41:00|418.49|415.69|418.32|415.52|418.49|415.69|418.32|415.52|0
1630464070000|2021-09-01 02:41:10|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1630464210000|2021-09-01 02:43:30|418.4|415.6|418.49|415.69|418.49|415.69|418.4|415.6|0
1630464220000|2021-09-01 02:43:40|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1630464240000|2021-09-01 02:44:00|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1630464250000|2021-09-01 02:44:10|417.98|415.18|418.15|415.35|418.15|415.35|417.98|415.18|0
1630464260000|2021-09-01 02:44:20|417.98|415.18|418.06|415.26|418.15|415.35|417.98|415.18|0
1630464270000|2021-09-01 02:44:30|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1630464280000|2021-09-01 02:44:40|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1630464290000|2021-09-01 02:44:50|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1630464300000|2021-09-01 02:45:00|417.81|415.01|417.98|415.18|417.98|415.18|417.81|415.01|0
1630464320000|2021-09-01 02:45:20|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1630464360000|2021-09-01 02:46:00|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1630464370000|2021-09-01 02:46:10|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1630464410000|2021-09-01 02:46:50|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1630464420000|2021-09-01 02:47:00|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1630464430000|2021-09-01 02:47:10|418.32|415.52|418.49|415.69|418.49|415.69|418.32|415.52|0
1630464460000|2021-09-01 02:47:40|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1630464510000|2021-09-01 02:48:30|418.15|415.35|418.32|415.52|418.32|415.52|418.15|415.35|0
1630464520000|2021-09-01 02:48:40|418.23|415.43|418.32|415.52|418.32|415.52|418.23|415.43|0
1630464600000|2021-09-01 02:50:00|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1630464610000|2021-09-01 02:50:10|418.66|415.86|418.66|415.86|418.66|415.86|418.57|415.77|0
1630464620000|2021-09-01 02:50:20|418.49|415.69|418.57|415.77|418.66|415.86|418.49|415.69|0
1630464630000|2021-09-01 02:50:30|418.66|415.86|418.49|415.69|418.66|415.86|418.49|415.69|0
1630464640000|2021-09-01 02:50:40|418.57|415.77|418.83|416.03|418.83|416.03|418.57|415.77|0
1630464660000|2021-09-01 02:51:00|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1630464710000|2021-09-01 02:51:50|418.57|415.77|418.66|415.86|418.66|415.86|418.57|415.77|0
1630464730000|2021-09-01 02:52:10|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1630464750000|2021-09-01 02:52:30|418.66|415.86|418.66|415.86|418.83|416.03|418.66|415.86|0
1630464770000|2021-09-01 02:52:50|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1630464790000|2021-09-01 02:53:10|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1630464800000|2021-09-01 02:53:20|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1630464820000|2021-09-01 02:53:40|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1630464830000|2021-09-01 02:53:50|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1630464850000|2021-09-01 02:54:10|418.32|415.52|418.49|415.69|418.49|415.69|418.32|415.52|0
1630464910000|2021-09-01 02:55:10|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1630464950000|2021-09-01 02:55:50|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1630464960000|2021-09-01 02:56:00|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1630464970000|2021-09-01 02:56:10|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1630465000000|2021-09-01 02:56:40|418.74|415.94|418.83|416.03|418.83|416.03|418.74|415.94|0
1630465010000|2021-09-01 02:56:50|419|416.2|419|416.2|419|416.2|419|416.2|0
1630465020000|2021-09-01 02:57:00|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1630465030000|2021-09-01 02:57:10|419|416.2|419|416.2|419|416.2|419|416.2|0
1630465060000|2021-09-01 02:57:40|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1630465070000|2021-09-01 02:57:50|419|416.2|418.83|416.03|419|416.2|418.83|416.03|0
1630465120000|2021-09-01 02:58:40|419|416.2|419|416.2|419|416.2|419|416.2|0
1630465160000|2021-09-01 02:59:20|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1630465200000|2021-09-01 03:00:00|419.25|416.45|419.34|416.54|419.34|416.54|419.25|416.45|0
1630465220000|2021-09-01 03:00:20|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1630465280000|2021-09-01 03:01:20|419|416.2|419|416.2|419|416.2|419|416.2|0
1630465290000|2021-09-01 03:01:30|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1630465300000|2021-09-01 03:01:40|418.99|416.19|418.99|416.19|418.99|416.19|418.99|416.19|0
1630465310000|2021-09-01 03:01:50|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1630465350000|2021-09-01 03:02:30|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1630465370000|2021-09-01 03:02:50|419.42|416.62|419.34|416.54|419.42|416.62|419.34|416.54|0
1630465380000|2021-09-01 03:03:00|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1630465390000|2021-09-01 03:03:10|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1630465450000|2021-09-01 03:04:10|419.16|416.36|419.25|416.45|419.25|416.45|419.16|416.36|0
1630465460000|2021-09-01 03:04:20|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1630465470000|2021-09-01 03:04:30|418.99|416.19|418.99|416.19|418.99|416.19|418.99|416.19|0
1630465480000|2021-09-01 03:04:40|419.08|416.28|419.16|416.36|419.16|416.36|418.99|416.19|0
1630465540000|2021-09-01 03:05:40|419.33|416.53|419.16|416.36|419.33|416.53|419.16|416.36|0
1630465550000|2021-09-01 03:05:50|419.33|416.53|419.16|416.36|419.33|416.53|419.16|416.36|0
1630465560000|2021-09-01 03:06:00|419.33|416.53|419.16|416.36|419.33|416.53|419.16|416.36|0
1630465580000|2021-09-01 03:06:20|418.99|416.19|418.99|416.19|418.99|416.19|418.99|416.19|0
1630465610000|2021-09-01 03:06:50|418.9|416.1|418.99|416.19|418.99|416.19|418.9|416.1|0
1630465640000|2021-09-01 03:07:20|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1630465650000|2021-09-01 03:07:30|418.9|416.1|418.99|416.19|418.99|416.19|418.9|416.1|0
1630465660000|2021-09-01 03:07:40|418.9|416.1|418.99|416.19|418.99|416.19|418.9|416.1|0
1630465670000|2021-09-01 03:07:50|418.82|416.02|418.99|416.19|418.99|416.19|418.82|416.02|0
1630465700000|2021-09-01 03:08:20|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1630465750000|2021-09-01 03:09:10|418.65|415.85|418.82|416.02|418.82|416.02|418.65|415.85|0
1630465770000|2021-09-01 03:09:30|418.99|416.19|418.99|416.19|418.99|416.19|418.99|416.19|0
1630465840000|2021-09-01 03:10:40|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1630465860000|2021-09-01 03:11:00|418.99|416.19|418.9|416.1|418.99|416.19|418.9|416.1|0
1630465870000|2021-09-01 03:11:10|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1630465880000|2021-09-01 03:11:20|418.99|416.19|418.99|416.19|418.99|416.19|418.99|416.19|0
1630465890000|2021-09-01 03:11:30|419.16|416.36|419.16|416.36|419.16|416.36|418.99|416.19|0
1630465900000|2021-09-01 03:11:40|418.99|416.19|419.16|416.36|419.16|416.36|418.99|416.19|0
1630465940000|2021-09-01 03:12:20|419.33|416.53|419.16|416.36|419.33|416.53|419.16|416.36|0
1630465950000|2021-09-01 03:12:30|419.33|416.53|419.16|416.36|419.33|416.53|419.16|416.36|0
1630465980000|2021-09-01 03:13:00|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1630466010000|2021-09-01 03:13:30|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1630466020000|2021-09-01 03:13:40|419.33|416.53|419.5|416.7|419.5|416.7|419.33|416.53|0
1630466030000|2021-09-01 03:13:50|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1630466040000|2021-09-01 03:14:00|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1630466050000|2021-09-01 03:14:10|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1630466060000|2021-09-01 03:14:20|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1630466080000|2021-09-01 03:14:40|419.16|416.36|419.33|416.53|419.33|416.53|419.16|416.36|0
1630466100000|2021-09-01 03:15:00|419.41|416.61|419.5|416.7|419.5|416.7|419.33|416.53|0
1630466200000|2021-09-01 03:16:40|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1630466230000|2021-09-01 03:17:10|419.5|416.7|419.5|416.7|419.5|416.7|419.33|416.53|0
1630466240000|2021-09-01 03:17:20|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1630466260000|2021-09-01 03:17:40|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1630466280000|2021-09-01 03:18:00|419.24|416.44|419.16|416.36|419.24|416.44|419.16|416.36|0
1630466290000|2021-09-01 03:18:10|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1630466300000|2021-09-01 03:18:20|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1630466310000|2021-09-01 03:18:30|419.41|416.61|419.33|416.53|419.41|416.61|419.33|416.53|0
1630466340000|2021-09-01 03:19:00|419.41|416.61|419.5|416.7|419.5|416.7|419.41|416.61|0
1630466400000|2021-09-01 03:20:00|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1630466480000|2021-09-01 03:21:20|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1630466500000|2021-09-01 03:21:40|419.67|416.87|419.5|416.7|419.67|416.87|419.5|416.7|0
1630466520000|2021-09-01 03:22:00|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1630466560000|2021-09-01 03:22:40|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1630466570000|2021-09-01 03:22:50|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1630466590000|2021-09-01 03:23:10|419.5|416.7|419.67|416.87|419.67|416.87|419.5|416.7|0
1630466670000|2021-09-01 03:24:30|419.84|417.04|419.67|416.87|419.84|417.04|419.67|416.87|0
1630466700000|2021-09-01 03:25:00|419.84|417.04|419.84|417.04|419.84|417.04|419.67|416.87|0
1630466710000|2021-09-01 03:25:10|419.75|416.95|419.67|416.87|419.75|416.95|419.67|416.87|0
1630466720000|2021-09-01 03:25:20|419.75|416.95|419.67|416.87|419.84|417.04|419.67|416.87|0
1630466730000|2021-09-01 03:25:30|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1630466780000|2021-09-01 03:26:20|420.01|417.21|419.84|417.04|420.01|417.21|419.84|417.04|0
1630466790000|2021-09-01 03:26:30|419.75|416.95|419.67|416.87|419.84|417.04|419.67|416.87|0
1630466800000|2021-09-01 03:26:40|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1630466810000|2021-09-01 03:26:50|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1630466820000|2021-09-01 03:27:00|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1630466860000|2021-09-01 03:27:40|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1630466920000|2021-09-01 03:28:40|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1630466940000|2021-09-01 03:29:00|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1630466970000|2021-09-01 03:29:30|419.75|416.95|419.67|416.87|419.75|416.95|419.67|416.87|0
1630466990000|2021-09-01 03:29:50|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1630467000000|2021-09-01 03:30:00|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1630467020000|2021-09-01 03:30:20|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1630467050000|2021-09-01 03:30:50|419.49|416.69|419.49|416.69|419.49|416.69|419.49|416.69|0
1630467060000|2021-09-01 03:31:00|419.41|416.61|419.49|416.69|419.49|416.69|419.41|416.61|0
1630467070000|2021-09-01 03:31:10|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1630467080000|2021-09-01 03:31:20|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1630467100000|2021-09-01 03:31:40|419.32|416.52|419.15|416.35|419.32|416.52|419.15|416.35|0
1630467120000|2021-09-01 03:32:00|419.32|416.52|419.15|416.35|419.32|416.52|419.15|416.35|0
1630467180000|2021-09-01 03:33:00|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1630467190000|2021-09-01 03:33:10|419.15|416.35|419.32|416.52|419.32|416.52|419.15|416.35|0
1630467210000|2021-09-01 03:33:30|419.23|416.43|419.15|416.35|419.23|416.43|419.15|416.35|0
1630467220000|2021-09-01 03:33:40|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1630467320000|2021-09-01 03:35:20|419.15|416.35|419.32|416.52|419.32|416.52|419.15|416.35|0
1630467330000|2021-09-01 03:35:30|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1630467350000|2021-09-01 03:35:50|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1630467400000|2021-09-01 03:36:40|419.49|416.69|419.49|416.69|419.49|416.69|419.49|416.69|0
1630467410000|2021-09-01 03:36:50|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1630467530000|2021-09-01 03:38:50|419.49|416.69|419.4|416.6|419.49|416.69|419.4|416.6|0
1630467540000|2021-09-01 03:39:00|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1630467550000|2021-09-01 03:39:10|419.15|416.35|419.32|416.52|419.32|416.52|419.15|416.35|0
1630467570000|2021-09-01 03:39:30|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1630467580000|2021-09-01 03:39:40|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1630467720000|2021-09-01 03:42:00|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1630467740000|2021-09-01 03:42:20|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1630467820000|2021-09-01 03:43:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1630467830000|2021-09-01 03:43:50|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1630467870000|2021-09-01 03:44:30|419.23|416.43|419.32|416.52|419.32|416.52|419.23|416.43|0
1630467990000|2021-09-01 03:46:30|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1630468130000|2021-09-01 03:48:50|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630468140000|2021-09-01 03:49:00|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468150000|2021-09-01 03:49:10|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1630468200000|2021-09-01 03:50:00|418.8|416|418.8|416|418.8|416|418.63|415.83|0
1630468210000|2021-09-01 03:50:10|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1630468220000|2021-09-01 03:50:20|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468230000|2021-09-01 03:50:30|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1630468260000|2021-09-01 03:51:00|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468290000|2021-09-01 03:51:30|418.63|415.83|418.63|415.83|418.8|416|418.63|415.83|0
1630468310000|2021-09-01 03:51:50|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468330000|2021-09-01 03:52:10|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630468370000|2021-09-01 03:52:50|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468410000|2021-09-01 03:53:30|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630468460000|2021-09-01 03:54:20|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468480000|2021-09-01 03:54:40|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1630468490000|2021-09-01 03:54:50|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468500000|2021-09-01 03:55:00|418.63|415.83|418.63|415.83|418.71|415.91|418.63|415.83|0
1630468570000|2021-09-01 03:56:10|418.8|416|418.8|416|418.8|416|418.63|415.83|0
1630468580000|2021-09-01 03:56:20|418.63|415.83|418.63|415.83|418.71|415.91|418.63|415.83|0
1630468590000|2021-09-01 03:56:30|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1630468610000|2021-09-01 03:56:50|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1630468640000|2021-09-01 03:57:20|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468650000|2021-09-01 03:57:30|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1630468660000|2021-09-01 03:57:40|418.8|416|418.63|415.83|418.8|416|418.63|415.83|0
1630468690000|2021-09-01 03:58:10|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468700000|2021-09-01 03:58:20|418.71|415.91|418.63|415.83|418.71|415.91|418.63|415.83|0
1630468720000|2021-09-01 03:58:40|418.71|415.91|418.63|415.83|418.71|415.91|418.63|415.83|0
1630468790000|2021-09-01 03:59:50|418.8|416|418.63|415.83|418.8|416|418.63|415.83|0
1630468840000|2021-09-01 04:00:40|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468860000|2021-09-01 04:01:00|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1630468920000|2021-09-01 04:02:00|418.8|416|418.8|416|418.8|416|418.8|416|0
1630468930000|2021-09-01 04:02:10|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630469050000|2021-09-01 04:04:10|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1630469080000|2021-09-01 04:04:40|419.05|416.25|418.97|416.17|419.05|416.25|418.97|416.17|0
1630469160000|2021-09-01 04:06:00|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1630469180000|2021-09-01 04:06:20|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1630469290000|2021-09-01 04:08:10|419.22|416.42|419.14|416.34|419.22|416.42|419.14|416.34|0
1630469300000|2021-09-01 04:08:20|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630469310000|2021-09-01 04:08:30|419.14|416.34|418.97|416.17|419.14|416.34|418.97|416.17|0
1630469330000|2021-09-01 04:08:50|418.8|416|418.8|416|418.8|416|418.8|416|0
1630469340000|2021-09-01 04:09:00|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630469380000|2021-09-01 04:09:40|418.8|416|418.8|416|418.8|416|418.8|416|0
1630469400000|2021-09-01 04:10:00|418.62|415.82|418.8|416|418.8|416|418.62|415.82|0
1630469420000|2021-09-01 04:10:20|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1630469460000|2021-09-01 04:11:00|418.97|416.17|418.79|415.99|418.97|416.17|418.79|415.99|0
1630469500000|2021-09-01 04:11:40|418.97|416.17|418.79|415.99|418.97|416.17|418.79|415.99|0
1630469530000|2021-09-01 04:12:10|418.71|415.91|418.79|415.99|418.79|415.99|418.71|415.91|0
1630469540000|2021-09-01 04:12:20|418.62|415.82|418.62|415.82|418.71|415.91|418.62|415.82|0
1630469550000|2021-09-01 04:12:30|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1630469560000|2021-09-01 04:12:40|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1630469650000|2021-09-01 04:14:10|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1630469660000|2021-09-01 04:14:20|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1630469670000|2021-09-01 04:14:30|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1630469680000|2021-09-01 04:14:40|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1630469810000|2021-09-01 04:16:50|418.87|416.07|418.79|415.99|418.87|416.07|418.79|415.99|0
1630469870000|2021-09-01 04:17:50|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1630469930000|2021-09-01 04:18:50|419.13|416.33|419.3|416.5|419.3|416.5|419.13|416.33|0
1630469960000|2021-09-01 04:19:20|419.13|416.33|419.47|416.67|419.47|416.67|419.13|416.33|0
1630469980000|2021-09-01 04:19:40|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1630470000000|2021-09-01 04:20:00|419.56|416.76|419.64|416.84|419.65|416.85|419.56|416.76|0
1630470080000|2021-09-01 04:21:20|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1630470100000|2021-09-01 04:21:40|419.64|416.84|419.64|416.84|419.64|416.84|419.64|416.84|0
1630470120000|2021-09-01 04:22:00|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1630470130000|2021-09-01 04:22:10|419.56|416.76|419.56|416.76|419.56|416.76|419.56|416.76|0
1630470140000|2021-09-01 04:22:20|419.64|416.84|419.47|416.67|419.64|416.84|419.47|416.67|0
1630470230000|2021-09-01 04:23:50|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1630470240000|2021-09-01 04:24:00|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1630470280000|2021-09-01 04:24:40|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1630470350000|2021-09-01 04:25:50|419.38|416.58|419.3|416.5|419.38|416.58|419.3|416.5|0
1630470370000|2021-09-01 04:26:10|419.38|416.58|419.3|416.5|419.38|416.58|419.3|416.5|0
1630470380000|2021-09-01 04:26:20|419.38|416.58|419.3|416.5|419.38|416.58|419.3|416.5|0
1630470460000|2021-09-01 04:27:40|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1630470470000|2021-09-01 04:27:50|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1630470490000|2021-09-01 04:28:10|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1630470530000|2021-09-01 04:28:50|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1630470540000|2021-09-01 04:29:00|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1630470590000|2021-09-01 04:29:50|419.21|416.41|419.3|416.5|419.3|416.5|419.21|416.41|0
1630470600000|2021-09-01 04:30:00|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1630470620000|2021-09-01 04:30:20|419.21|416.41|419.3|416.5|419.3|416.5|419.21|416.41|0
1630470650000|2021-09-01 04:30:50|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1630470710000|2021-09-01 04:31:50|419.3|416.5|419.13|416.33|419.3|416.5|419.13|416.33|0
1630470730000|2021-09-01 04:32:10|419.21|416.41|419.3|416.5|419.3|416.5|419.21|416.41|0
1630470780000|2021-09-01 04:33:00|419.38|416.58|419.47|416.67|419.47|416.67|419.38|416.58|0
1630470810000|2021-09-01 04:33:30|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1630470900000|2021-09-01 04:35:00|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1630470920000|2021-09-01 04:35:20|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1630471020000|2021-09-01 04:37:00|419.38|416.58|419.3|416.5|419.47|416.67|419.3|416.5|0
1630471040000|2021-09-01 04:37:20|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1630471050000|2021-09-01 04:37:30|419.3|416.5|419.47|416.67|419.47|416.67|419.3|416.5|0
1630471080000|2021-09-01 04:38:00|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1630471170000|2021-09-01 04:39:30|419.29|416.49|419.12|416.32|419.29|416.49|419.12|416.32|0
1630471230000|2021-09-01 04:40:30|419.29|416.49|419.29|416.49|419.29|416.49|419.29|416.49|0
1630471270000|2021-09-01 04:41:10|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1630471420000|2021-09-01 04:43:40|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1630471490000|2021-09-01 04:44:50|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1630471500000|2021-09-01 04:45:00|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1630471510000|2021-09-01 04:45:10|418.95|416.15|419.03|416.23|419.03|416.23|418.95|416.15|0
1630471520000|2021-09-01 04:45:20|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1630471530000|2021-09-01 04:45:30|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1630471590000|2021-09-01 04:46:30|419.03|416.23|419.12|416.32|419.12|416.32|419.03|416.23|0
1630471620000|2021-09-01 04:47:00|418.95|416.15|419.03|416.23|419.03|416.23|418.95|416.15|0
1630471630000|2021-09-01 04:47:10|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1630471660000|2021-09-01 04:47:40|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1630471710000|2021-09-01 04:48:30|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1630471760000|2021-09-01 04:49:20|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1630471770000|2021-09-01 04:49:30|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1630471920000|2021-09-01 04:52:00|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1630471980000|2021-09-01 04:53:00|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1630471990000|2021-09-01 04:53:10|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1630472000000|2021-09-01 04:53:20|418.78|415.98|418.69|415.89|418.78|415.98|418.69|415.89|0
1630472010000|2021-09-01 04:53:30|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1630472050000|2021-09-01 04:54:10|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1630472060000|2021-09-01 04:54:20|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1630472070000|2021-09-01 04:54:30|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1630472120000|2021-09-01 04:55:20|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1630472130000|2021-09-01 04:55:30|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1630472140000|2021-09-01 04:55:40|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1630472280000|2021-09-01 04:58:00|418.43|415.63|418.6|415.8|418.6|415.8|418.43|415.63|0
1630472290000|2021-09-01 04:58:10|418.43|415.63|418.43|415.63|418.43|415.63|418.43|415.63|0
1630472350000|2021-09-01 04:59:10|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1630472360000|2021-09-01 04:59:20|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630472370000|2021-09-01 04:59:30|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1630472400000|2021-09-01 05:00:00|418.69|415.89|418.77|415.97|418.77|415.97|418.69|415.89|0
1630472420000|2021-09-01 05:00:20|418.6|415.8|418.77|415.97|418.77|415.97|418.6|415.8|0
1630472440000|2021-09-01 05:00:40|418.86|416.06|418.86|416.06|418.94|416.14|418.77|415.97|0
1630472450000|2021-09-01 05:00:50|418.94|416.14|418.94|416.14|418.94|416.14|418.77|415.97|0
1630472460000|2021-09-01 05:01:00|419.11|416.31|419.11|416.31|419.11|416.31|419.11|416.31|0
1630472530000|2021-09-01 05:02:10|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1630472600000|2021-09-01 05:03:20|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630472610000|2021-09-01 05:03:30|418.85|416.05|418.77|415.97|418.85|416.05|418.77|415.97|0
1630472620000|2021-09-01 05:03:40|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1630472630000|2021-09-01 05:03:50|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630472660000|2021-09-01 05:04:20|418.68|415.88|418.77|415.97|418.77|415.97|418.68|415.88|0
1630472700000|2021-09-01 05:05:00|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1630472710000|2021-09-01 05:05:10|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630472730000|2021-09-01 05:05:30|418.68|415.88|418.6|415.8|418.77|415.97|418.6|415.8|0
1630472740000|2021-09-01 05:05:40|418.77|415.97|418.6|415.8|418.77|415.97|418.6|415.8|0
1630472750000|2021-09-01 05:05:50|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1630472760000|2021-09-01 05:06:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630472800000|2021-09-01 05:06:40|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1630472820000|2021-09-01 05:07:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630472850000|2021-09-01 05:07:30|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1630472860000|2021-09-01 05:07:40|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630473000000|2021-09-01 05:10:00|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1630473020000|2021-09-01 05:10:20|419.11|416.31|419.11|416.31|419.11|416.31|419.11|416.31|0
1630473040000|2021-09-01 05:10:40|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1630473240000|2021-09-01 05:14:00|418.85|416.05|418.77|415.97|418.85|416.05|418.77|415.97|0
1630473260000|2021-09-01 05:14:20|418.6|415.8|418.77|415.97|418.77|415.97|418.6|415.8|0
1630473380000|2021-09-01 05:16:20|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1630473390000|2021-09-01 05:16:30|418.6|415.8|418.77|415.97|418.77|415.97|418.6|415.8|0
1630473540000|2021-09-01 05:19:00|418.94|416.14|418.85|416.05|418.94|416.14|418.85|416.05|0
1630473550000|2021-09-01 05:19:10|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630473590000|2021-09-01 05:19:50|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1630473600000|2021-09-01 05:20:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630473610000|2021-09-01 05:20:10|418.59|415.79|418.59|415.79|418.77|415.97|418.59|415.79|0
1630473620000|2021-09-01 05:20:20|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1630473650000|2021-09-01 05:20:50|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1630473670000|2021-09-01 05:21:10|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1630473700000|2021-09-01 05:21:40|418.68|415.88|418.76|415.96|418.76|415.96|418.68|415.88|0
1630473740000|2021-09-01 05:22:20|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1630473760000|2021-09-01 05:22:40|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1630473890000|2021-09-01 05:24:50|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1630473910000|2021-09-01 05:25:10|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1630473920000|2021-09-01 05:25:20|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1630473940000|2021-09-01 05:25:40|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1630473970000|2021-09-01 05:26:10|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1630473980000|2021-09-01 05:26:20|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1630473990000|2021-09-01 05:26:30|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1630474050000|2021-09-01 05:27:30|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1630474060000|2021-09-01 05:27:40|418.76|415.96|418.59|415.79|418.76|415.96|418.59|415.79|0
1630474070000|2021-09-01 05:27:50|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1630474080000|2021-09-01 05:28:00|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1630474140000|2021-09-01 05:29:00|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1630474150000|2021-09-01 05:29:10|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1630474160000|2021-09-01 05:29:20|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1630474170000|2021-09-01 05:29:30|418.59|415.79|418.76|415.96|418.76|415.96|418.59|415.79|0
1630474210000|2021-09-01 05:30:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1630474250000|2021-09-01 05:30:50|418.76|415.96|418.84|416.04|418.84|416.04|418.76|415.96|0
1630474260000|2021-09-01 05:31:00|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1630474300000|2021-09-01 05:31:40|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1630474310000|2021-09-01 05:31:50|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1630474340000|2021-09-01 05:32:20|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1630474380000|2021-09-01 05:33:00|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1630474460000|2021-09-01 05:34:20|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1630474500000|2021-09-01 05:35:00|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1630474520000|2021-09-01 05:35:20|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1630474540000|2021-09-01 05:35:40|419.01|416.21|419.01|416.21|419.01|416.21|418.93|416.13|0
1630474550000|2021-09-01 05:35:50|418.93|416.13|418.93|416.13|419.1|416.3|418.93|416.13|0
1630474560000|2021-09-01 05:36:00|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1630474600000|2021-09-01 05:36:40|419.01|416.21|419.01|416.21|419.01|416.21|419.01|416.21|0
1630474610000|2021-09-01 05:36:50|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1630474650000|2021-09-01 05:37:30|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1630474710000|2021-09-01 05:38:30|419.27|416.47|419.27|416.47|419.27|416.47|419.27|416.47|0
1630474730000|2021-09-01 05:38:50|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1630474750000|2021-09-01 05:39:10|419.61|416.81|419.61|416.81|419.61|416.81|419.44|416.64|0
1630474800000|2021-09-01 05:40:00|419.44|416.64|419.61|416.81|419.61|416.81|419.44|416.64|0
1630474810000|2021-09-01 05:40:10|419.78|416.98|419.61|416.81|419.78|416.98|419.61|416.81|0
1630474820000|2021-09-01 05:40:20|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1630474850000|2021-09-01 05:40:50|419.95|417.15|419.78|416.98|419.95|417.15|419.78|416.98|0
1630474870000|2021-09-01 05:41:10|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1630474940000|2021-09-01 05:42:20|420.12|417.32|420.03|417.23|420.12|417.32|420.03|417.23|0
1630474950000|2021-09-01 05:42:30|420.12|417.32|420.98|418.18|421.15|418.35|420.12|417.32|0
1630474980000|2021-09-01 05:43:00|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1630474990000|2021-09-01 05:43:10|420.72|417.92|420.64|417.84|420.81|418.01|420.64|417.84|0
1630475010000|2021-09-01 05:43:30|421.15|418.35|421.15|418.35|421.15|418.35|420.98|418.18|0
1630475020000|2021-09-01 05:43:40|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1630475030000|2021-09-01 05:43:50|420.81|418.01|420.98|418.18|420.98|418.18|420.81|418.01|0
1630475090000|2021-09-01 05:44:50|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1630475100000|2021-09-01 05:45:00|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1630475110000|2021-09-01 05:45:10|420.89|418.09|420.98|418.18|420.98|418.18|420.89|418.09|0
1630475120000|2021-09-01 05:45:20|420.81|418.01|420.98|418.18|420.98|418.18|420.81|418.01|0
1630475130000|2021-09-01 05:45:30|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1630475140000|2021-09-01 05:45:40|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1630475160000|2021-09-01 05:46:00|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1630475190000|2021-09-01 05:46:30|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1630475200000|2021-09-01 05:46:40|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1630475210000|2021-09-01 05:46:50|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1630475220000|2021-09-01 05:47:00|420.81|418.01|420.63|417.83|420.81|418.01|420.63|417.83|0
1630475230000|2021-09-01 05:47:10|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1630475240000|2021-09-01 05:47:20|420.8|418|420.8|418|420.8|418|420.8|418|0
1630475270000|2021-09-01 05:47:50|420.63|417.83|420.72|417.92|420.72|417.92|420.63|417.83|0
1630475280000|2021-09-01 05:48:00|420.8|418|420.8|418|420.8|418|420.8|418|0
1630475300000|2021-09-01 05:48:20|420.72|417.92|420.8|418|420.8|418|420.63|417.83|0
1630475310000|2021-09-01 05:48:30|420.72|417.92|420.8|418|420.8|418|420.63|417.83|0
1630475320000|2021-09-01 05:48:40|420.72|417.92|420.8|418|420.8|418|420.72|417.92|0
1630475430000|2021-09-01 05:50:30|420.63|417.83|420.8|418|420.8|418|420.63|417.83|0
1630475450000|2021-09-01 05:50:50|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1630475460000|2021-09-01 05:51:00|420.71|417.91|420.71|417.91|420.71|417.91|420.71|417.91|0
1630475470000|2021-09-01 05:51:10|420.8|418|420.8|418|420.8|418|420.8|418|0
1630475480000|2021-09-01 05:51:20|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1630475500000|2021-09-01 05:51:40|420.8|418|420.63|417.83|420.8|418|420.63|417.83|0
1630475590000|2021-09-01 05:53:10|420.46|417.66|420.46|417.66|420.46|417.66|420.29|417.49|0
1630475600000|2021-09-01 05:53:20|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1630475630000|2021-09-01 05:53:50|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1630475710000|2021-09-01 05:55:10|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1630475890000|2021-09-01 05:58:10|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1630475910000|2021-09-01 05:58:30|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1630475920000|2021-09-01 05:58:40|420.2|417.4|420.12|417.32|420.2|417.4|420.12|417.32|0
1630475960000|2021-09-01 05:59:20|420.29|417.49|420.29|417.49|420.29|417.49|420.12|417.32|0
1630476000000|2021-09-01 06:00:00|420.63|417.83|420.29|417.49|420.63|417.83|420.29|417.49|0
1630476010000|2021-09-01 06:00:10|420.46|417.66|420.46|417.66|420.46|417.66|420.46|417.66|0
1630476030000|2021-09-01 06:00:30|420.29|417.49|420.46|417.66|420.46|417.66|420.29|417.49|0
1630476050000|2021-09-01 06:00:50|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1630476060000|2021-09-01 06:01:00|420.8|418|420.97|418.17|420.97|418.17|420.8|418|0
1630476070000|2021-09-01 06:01:10|420.8|418|420.8|418|420.8|418|420.8|418|0
1630476080000|2021-09-01 06:01:20|420.97|418.17|420.8|418|420.97|418.17|420.8|418|0
1630476090000|2021-09-01 06:01:30|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1630476100000|2021-09-01 06:01:40|421.14|418.34|421.05|418.25|421.14|418.34|421.05|418.25|0
1630476110000|2021-09-01 06:01:50|420.97|418.17|421.14|418.34|421.14|418.34|420.97|418.17|0
1630476130000|2021-09-01 06:02:10|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1630476140000|2021-09-01 06:02:20|421.48|418.68|421.31|418.51|421.48|418.68|421.31|418.51|0
1630476180000|2021-09-01 06:03:00|421.48|418.68|421.31|418.51|421.48|418.68|421.31|418.51|0
1630476190000|2021-09-01 06:03:10|421.22|418.42|421.31|418.51|421.31|418.51|421.14|418.34|0
1630476200000|2021-09-01 06:03:20|421.14|418.34|421.14|418.34|421.14|418.34|421.14|418.34|0
1630476210000|2021-09-01 06:03:30|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1630476220000|2021-09-01 06:03:40|421.14|418.34|421.31|418.51|421.31|418.51|421.14|418.34|0
1630476230000|2021-09-01 06:03:50|421.14|418.34|421.14|418.34|421.14|418.34|421.14|418.34|0
1630476240000|2021-09-01 06:04:00|421.22|418.42|421.14|418.34|421.22|418.42|421.14|418.34|0
1630476250000|2021-09-01 06:04:10|420.97|418.17|421.14|418.34|421.14|418.34|420.97|418.17|0
1630476260000|2021-09-01 06:04:20|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1630476270000|2021-09-01 06:04:30|421.14|418.34|421.14|418.34|421.14|418.34|421.14|418.34|0
1630476280000|2021-09-01 06:04:40|421.31|418.51|421.14|418.34|421.31|418.51|421.14|418.34|0
1630476290000|2021-09-01 06:04:50|421.31|418.51|421.14|418.34|421.31|418.51|421.14|418.34|0
1630476300000|2021-09-01 06:05:00|421.31|418.51|421.14|418.34|421.31|418.51|421.14|418.34|0
1630476310000|2021-09-01 06:05:10|420.97|418.17|420.8|418|420.97|418.17|420.8|418|0
1630476320000|2021-09-01 06:05:20|420.97|418.17|420.97|418.17|420.97|418.17|420.8|418|0
1630476330000|2021-09-01 06:05:30|420.8|418|420.8|418|420.8|418|420.8|418|0
1630476340000|2021-09-01 06:05:40|420.97|418.17|420.8|418|420.97|418.17|420.8|418|0
1630476360000|2021-09-01 06:06:00|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1630476390000|2021-09-01 06:06:30|421.14|418.34|421.14|418.34|421.14|418.34|421.14|418.34|0
1630476400000|2021-09-01 06:06:40|421.22|418.42|421.14|418.34|421.22|418.42|421.14|418.34|0
1630476420000|2021-09-01 06:07:00|421.31|418.51|421.14|418.34|421.31|418.51|421.14|418.34|0
1630476480000|2021-09-01 06:08:00|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1630476510000|2021-09-01 06:08:30|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1630476530000|2021-09-01 06:08:50|421.31|418.51|421.48|418.68|421.48|418.68|421.31|418.51|0
1630476540000|2021-09-01 06:09:00|421.31|418.51|421.48|418.68|421.48|418.68|421.31|418.51|0
1630476550000|2021-09-01 06:09:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1630476560000|2021-09-01 06:09:20|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1630476570000|2021-09-01 06:09:30|421.65|418.85|421.48|418.68|421.65|418.85|421.48|418.68|0
1630476580000|2021-09-01 06:09:40|421.65|418.85|421.48|418.68|421.65|418.85|421.48|418.68|0
1630476600000|2021-09-01 06:10:00|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1630476610000|2021-09-01 06:10:10|421.48|418.68|421.56|418.76|421.56|418.76|421.48|418.68|0
1630476620000|2021-09-01 06:10:20|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1630476630000|2021-09-01 06:10:30|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1630476650000|2021-09-01 06:10:50|421.73|418.93|421.73|418.93|421.73|418.93|421.73|418.93|0
1630476660000|2021-09-01 06:11:00|421.82|419.02|421.82|419.02|421.99|419.19|421.82|419.02|0
1630476710000|2021-09-01 06:11:50|421.99|419.19|421.82|419.02|421.99|419.19|421.82|419.02|0
1630476770000|2021-09-01 06:12:50|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1630476780000|2021-09-01 06:13:00|421.73|418.93|421.73|418.93|421.73|418.93|421.73|418.93|0
1630476790000|2021-09-01 06:13:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1630476810000|2021-09-01 06:13:30|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1630476840000|2021-09-01 06:14:00|421.31|418.51|421.48|418.68|421.48|418.68|421.31|418.51|0
1630476850000|2021-09-01 06:14:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1630476860000|2021-09-01 06:14:20|421.48|418.68|421.65|418.85|421.65|418.85|421.48|418.68|0
1630476870000|2021-09-01 06:14:30|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1630476880000|2021-09-01 06:14:40|421.65|418.85|421.65|418.85|421.65|418.85|421.48|418.68|0
1630476890000|2021-09-01 06:14:50|421.48|418.68|421.48|418.68|421.65|418.85|421.48|418.68|0
1630476920000|2021-09-01 06:15:20|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1630476930000|2021-09-01 06:15:30|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1630476980000|2021-09-01 06:16:20|421.31|418.51|421.13|418.33|421.31|418.51|421.13|418.33|0
1630477020000|2021-09-01 06:17:00|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477050000|2021-09-01 06:17:30|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1630477140000|2021-09-01 06:19:00|420.96|418.16|421.13|418.33|421.13|418.33|420.96|418.16|0
1630477150000|2021-09-01 06:19:10|420.96|418.16|421.13|418.33|421.13|418.33|420.96|418.16|0
1630477170000|2021-09-01 06:19:30|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477200000|2021-09-01 06:20:00|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1630477210000|2021-09-01 06:20:10|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477230000|2021-09-01 06:20:30|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1630477240000|2021-09-01 06:20:40|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477250000|2021-09-01 06:20:50|421.04|418.24|420.96|418.16|421.04|418.24|420.96|418.16|0
1630477280000|2021-09-01 06:21:20|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1630477290000|2021-09-01 06:21:30|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477300000|2021-09-01 06:21:40|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1630477320000|2021-09-01 06:22:00|420.96|418.16|420.79|417.99|420.96|418.16|420.79|417.99|0
1630477350000|2021-09-01 06:22:30|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477360000|2021-09-01 06:22:40|420.87|418.07|420.96|418.16|420.96|418.16|420.87|418.07|0
1630477390000|2021-09-01 06:23:10|421.13|418.33|421.13|418.33|421.13|418.33|420.96|418.16|0
1630477420000|2021-09-01 06:23:40|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477500000|2021-09-01 06:25:00|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1630477510000|2021-09-01 06:25:10|421.04|418.24|420.96|418.16|421.04|418.24|420.96|418.16|0
1630477610000|2021-09-01 06:26:50|421.13|418.33|420.96|418.16|421.13|418.33|420.96|418.16|0
1630477630000|2021-09-01 06:27:10|421.3|418.5|421.13|418.33|421.3|418.5|421.13|418.33|0
1630477640000|2021-09-01 06:27:20|421.21|418.41|421.13|418.33|421.21|418.41|421.13|418.33|0
1630477690000|2021-09-01 06:28:10|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477700000|2021-09-01 06:28:20|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1630477710000|2021-09-01 06:28:30|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477720000|2021-09-01 06:28:40|420.79|417.99|420.96|418.16|420.96|418.16|420.79|417.99|0
1630477740000|2021-09-01 06:29:00|421.13|418.33|420.96|418.16|421.13|418.33|420.96|418.16|0
1630477770000|2021-09-01 06:29:30|420.79|417.99|420.87|418.07|420.96|418.16|420.79|417.99|0
1630477780000|2021-09-01 06:29:40|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1630477810000|2021-09-01 06:30:10|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1630477830000|2021-09-01 06:30:30|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1630477850000|2021-09-01 06:30:50|421.21|418.41|421.13|418.33|421.3|418.5|421.13|418.33|0
1630477860000|2021-09-01 06:31:00|421.21|418.41|421.3|418.5|421.3|418.5|421.21|418.41|0
1630477920000|2021-09-01 06:32:00|421.47|418.67|421.47|418.67|421.47|418.67|421.3|418.5|0
1630477950000|2021-09-01 06:32:30|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1630477960000|2021-09-01 06:32:40|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1630477970000|2021-09-01 06:32:50|421.3|418.5|421.3|418.5|421.47|418.67|421.3|418.5|0
1630478050000|2021-09-01 06:34:10|421.47|418.67|421.3|418.5|421.47|418.67|421.3|418.5|0
1630478060000|2021-09-01 06:34:20|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1630478090000|2021-09-01 06:34:50|421.55|418.75|421.47|418.67|421.55|418.75|421.47|418.67|0
1630478120000|2021-09-01 06:35:20|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1630478130000|2021-09-01 06:35:30|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1630478140000|2021-09-01 06:35:40|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1630478180000|2021-09-01 06:36:20|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1630478270000|2021-09-01 06:37:50|421.38|418.58|421.47|418.67|421.47|418.67|421.3|418.5|0
1630478280000|2021-09-01 06:38:00|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1630478290000|2021-09-01 06:38:10|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1630478340000|2021-09-01 06:39:00|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1630478350000|2021-09-01 06:39:10|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1630478360000|2021-09-01 06:39:20|421.55|418.75|421.47|418.67|421.55|418.75|421.47|418.67|0
1630478380000|2021-09-01 06:39:40|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1630478390000|2021-09-01 06:39:50|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1630478410000|2021-09-01 06:40:10|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1630478430000|2021-09-01 06:40:30|421.55|418.75|421.64|418.84|421.64|418.84|421.55|418.75|0
1630478490000|2021-09-01 06:41:30|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1630478550000|2021-09-01 06:42:30|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1630478570000|2021-09-01 06:42:50|421.47|418.67|421.64|418.84|421.64|418.84|421.47|418.67|0
1630478580000|2021-09-01 06:43:00|421.47|418.67|421.64|418.84|421.64|418.84|421.47|418.67|0
1630478650000|2021-09-01 06:44:10|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1630478730000|2021-09-01 06:45:30|421.64|418.84|421.81|419.01|421.81|419.01|421.64|418.84|0
1630478760000|2021-09-01 06:46:00|421.98|419.18|421.81|419.01|421.98|419.18|421.81|419.01|0
1630478770000|2021-09-01 06:46:10|421.98|419.18|421.98|419.18|421.98|419.18|421.89|419.09|0
1630478790000|2021-09-01 06:46:30|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1630478810000|2021-09-01 06:46:50|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1630478820000|2021-09-01 06:47:00|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1630478860000|2021-09-01 06:47:40|421.98|419.18|421.81|419.01|421.98|419.18|421.81|419.01|0
1630478990000|2021-09-01 06:49:50|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1630479110000|2021-09-01 06:51:50|421.72|418.92|421.63|418.83|421.72|418.92|421.63|418.83|0
1630479120000|2021-09-01 06:52:00|421.72|418.92|421.8|419|421.8|419|421.72|418.92|0
1630479140000|2021-09-01 06:52:20|421.89|419.09|421.8|419|421.89|419.09|421.8|419|0
1630479260000|2021-09-01 06:54:20|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1630479270000|2021-09-01 06:54:30|421.8|419|421.8|419|421.8|419|421.8|419|0
1630479310000|2021-09-01 06:55:10|421.89|419.09|421.97|419.17|421.97|419.17|421.89|419.09|0
1630479330000|2021-09-01 06:55:30|422.49|419.69|422.32|419.52|422.49|419.69|422.32|419.52|0
1630479340000|2021-09-01 06:55:40|422.15|419.35|422.32|419.52|422.32|419.52|422.15|419.35|0
1630479350000|2021-09-01 06:55:50|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1630479380000|2021-09-01 06:56:20|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1630479420000|2021-09-01 06:57:00|422.15|419.35|421.97|419.17|422.15|419.35|421.97|419.17|0
1630479430000|2021-09-01 06:57:10|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1630479470000|2021-09-01 06:57:50|422.32|419.52|422.49|419.69|422.49|419.69|422.32|419.52|0
1630479550000|2021-09-01 06:59:10|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1630479570000|2021-09-01 06:59:30|422.83|420.03|422.66|419.86|422.83|420.03|422.66|419.86|0
1630479580000|2021-09-01 06:59:40|422.49|419.69|422.49|419.69|422.49|419.69|422.49|419.69|0
1630479590000|2021-09-01 06:59:50|422.66|419.86|422.49|419.69|422.66|419.86|422.49|419.69|0
1630479600000|2021-09-01 07:00:00|422.66|419.86|422.66|419.86|422.91|420.11|422.66|419.86|0
1630479610000|2021-09-01 07:00:10|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1630479620000|2021-09-01 07:00:20|423.17|420.37|423|420.2|423.17|420.37|423|420.2|0
1630479630000|2021-09-01 07:00:30|422.91|420.11|423|420.2|423.17|420.37|422.91|420.11|0
1630479640000|2021-09-01 07:00:40|423.08|420.28|423|420.2|423.08|420.28|423|420.2|0
1630479650000|2021-09-01 07:00:50|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1630479660000|2021-09-01 07:01:00|422.66|419.86|422.74|419.94|422.74|419.94|422.66|419.86|0
1630479670000|2021-09-01 07:01:10|422.83|420.03|423.17|420.37|423.17|420.37|422.83|420.03|0
1630479680000|2021-09-01 07:01:20|423|420.2|422.83|420.03|423|420.2|422.83|420.03|0
1630479690000|2021-09-01 07:01:30|423|420.2|423|420.2|423|420.2|423|420.2|0
1630479710000|2021-09-01 07:01:50|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1630479720000|2021-09-01 07:02:00|423|420.2|422.83|420.03|423|420.2|422.83|420.03|0
1630479740000|2021-09-01 07:02:20|423|420.2|422.83|420.03|423|420.2|422.83|420.03|0
1630479760000|2021-09-01 07:02:40|423|420.2|423.08|420.28|423.08|420.28|423|420.2|0
1630479770000|2021-09-01 07:02:50|423|420.2|422.83|420.03|423|420.2|422.83|420.03|0
1630479780000|2021-09-01 07:03:00|422.91|420.11|423|420.2|423.08|420.28|422.91|420.11|0
1630479790000|2021-09-01 07:03:10|423.17|420.37|423.08|420.28|423.17|420.37|423.08|420.28|0
1630479800000|2021-09-01 07:03:20|423|420.2|422.83|420.03|423|420.2|422.83|420.03|0
1630479830000|2021-09-01 07:03:50|423|420.2|422.66|419.86|423|420.2|422.66|419.86|0
1630479840000|2021-09-01 07:04:00|422.83|420.03|423|420.2|423|420.2|422.83|420.03|0
1630479860000|2021-09-01 07:04:20|423.17|420.37|423|420.2|423.17|420.37|423|420.2|0
1630479870000|2021-09-01 07:04:30|423.08|420.28|423.17|420.37|423.17|420.37|423.08|420.28|0
1630479900000|2021-09-01 07:05:00|423|420.2|423.14|420.74|423.14|420.74|422.97|420.2|0
1630479910000|2021-09-01 07:05:10|422.97|420.57|422.97|420.57|422.97|420.57|422.97|420.57|0
1630479930000|2021-09-01 07:05:30|422.8|420.4|422.97|420.57|422.97|420.57|422.8|420.4|0
1630479950000|2021-09-01 07:05:50|423.14|420.74|423.14|420.74|423.14|420.74|423.14|420.74|0
1630479970000|2021-09-01 07:06:10|422.97|420.57|422.8|420.4|422.97|420.57|422.8|420.4|0
1630479980000|2021-09-01 07:06:20|422.63|420.23|422.63|420.23|422.8|420.4|422.63|420.23|0
1630479990000|2021-09-01 07:06:30|422.8|420.4|422.8|420.4|422.88|420.48|422.8|420.4|0
1630480000000|2021-09-01 07:06:40|422.88|420.48|422.8|420.4|422.88|420.48|422.8|420.4|0
1630480010000|2021-09-01 07:06:50|422.97|420.57|422.97|420.57|422.97|420.57|422.8|420.4|0
1630480020000|2021-09-01 07:07:00|422.88|420.48|422.8|420.4|422.88|420.48|422.8|420.4|0
1630480030000|2021-09-01 07:07:10|422.71|420.31|422.63|420.23|422.71|420.31|422.63|420.23|0
1630480040000|2021-09-01 07:07:20|422.8|420.4|422.63|420.23|422.8|420.4|422.63|420.23|0
1630480050000|2021-09-01 07:07:30|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1630480060000|2021-09-01 07:07:40|422.63|420.23|422.63|420.23|422.63|420.23|422.63|420.23|0
1630480070000|2021-09-01 07:07:50|422.46|420.06|422.46|420.06|422.63|420.23|422.46|420.06|0
1630480080000|2021-09-01 07:08:00|422.63|420.23|422.46|420.06|422.63|420.23|422.46|420.06|0
1630480090000|2021-09-01 07:08:10|422.63|420.23|422.46|420.06|422.63|420.23|422.46|420.06|0
1630480100000|2021-09-01 07:08:20|422.37|419.97|422.28|419.88|422.46|420.06|422.28|419.88|0
1630480110000|2021-09-01 07:08:30|422.19|419.79|422.28|419.88|422.28|419.88|422.19|419.79|0
1630480120000|2021-09-01 07:08:40|422.45|420.05|422.45|420.05|422.45|420.05|422.28|419.88|0
1630480140000|2021-09-01 07:09:00|422.28|419.88|422.45|420.05|422.45|420.05|422.28|419.88|0
1630480150000|2021-09-01 07:09:10|422.63|420.23|422.37|419.97|422.63|420.23|422.37|419.97|0
1630480160000|2021-09-01 07:09:20|422.28|419.88|422.28|419.88|422.37|419.97|422.28|419.88|0
1630480170000|2021-09-01 07:09:30|422.37|419.97|422.37|419.97|422.37|419.97|422.37|419.97|0
1630480180000|2021-09-01 07:09:40|422.45|420.05|422.45|420.05|422.45|420.05|422.37|419.97|0
1630480200000|2021-09-01 07:10:00|422.63|420.23|422.63|420.23|422.63|420.23|422.63|420.23|0
1630480210000|2021-09-01 07:10:10|422.97|420.57|422.8|420.4|422.97|420.57|422.8|420.4|0
1630480220000|2021-09-01 07:10:20|422.97|420.57|423.14|420.74|423.14|420.74|422.97|420.57|0
1630480230000|2021-09-01 07:10:30|423.31|420.91|423.31|420.91|423.31|420.91|423.14|420.74|0
1630480240000|2021-09-01 07:10:40|423.14|420.74|422.97|420.57|423.14|420.74|422.97|420.57|0
1630480250000|2021-09-01 07:10:50|422.8|420.4|422.45|420.05|422.8|420.4|422.45|420.05|0
1630480260000|2021-09-01 07:11:00|422.54|420.14|422.63|420.23|422.63|420.23|422.54|420.14|0
1630480270000|2021-09-01 07:11:10|422.45|420.05|422.63|420.23|422.63|420.23|422.45|420.05|0
1630480280000|2021-09-01 07:11:20|422.45|420.05|422.45|420.05|422.45|420.05|422.45|420.05|0
1630480290000|2021-09-01 07:11:30|422.63|420.23|422.63|420.23|422.63|420.23|422.54|420.14|0
1630480300000|2021-09-01 07:11:40|422.45|420.05|422.28|419.88|422.63|420.23|422.28|419.88|0
1630480310000|2021-09-01 07:11:50|422.45|420.05|422.36|419.96|422.45|420.05|422.28|419.88|0
1630480320000|2021-09-01 07:12:00|422.45|420.05|422.45|420.05|422.63|420.23|422.45|420.05|0
1630480330000|2021-09-01 07:12:10|422.54|420.14|422.45|420.05|422.54|420.14|422.45|420.05|0
1630480340000|2021-09-01 07:12:20|422.54|420.14|422.62|420.22|422.62|420.22|422.45|420.05|0
1630480350000|2021-09-01 07:12:30|422.45|420.05|422.45|420.05|422.45|420.05|422.45|420.05|0
1630480380000|2021-09-01 07:13:00|422.28|419.88|422.28|419.88|422.28|419.88|422.28|419.88|0
1630480390000|2021-09-01 07:13:10|422.45|420.05|422.45|420.05|422.45|420.05|422.45|420.05|0
1630480400000|2021-09-01 07:13:20|422.62|420.22|422.62|420.22|422.62|420.22|422.62|420.22|0
1630480410000|2021-09-01 07:13:30|422.71|420.31|422.8|420.4|422.8|420.4|422.71|420.31|0
1630480420000|2021-09-01 07:13:40|422.62|420.22|422.62|420.22|422.62|420.22|422.62|420.22|0
1630480430000|2021-09-01 07:13:50|422.45|420.05|422.45|420.05|422.45|420.05|422.45|420.05|0
1630480440000|2021-09-01 07:14:00|422.62|420.22|422.8|420.4|422.8|420.4|422.62|420.22|0
1630480450000|2021-09-01 07:14:10|422.97|420.57|422.8|420.4|422.97|420.57|422.8|420.4|0
1630480460000|2021-09-01 07:14:20|422.71|420.31|422.62|420.22|422.71|420.31|422.62|420.22|0
1630480500000|2021-09-01 07:15:00|422.71|420.31|422.8|420.4|422.8|420.4|422.71|420.31|0
1630480510000|2021-09-01 07:15:10|422.97|420.57|422.97|420.57|422.97|420.57|422.97|420.57|0
1630480550000|2021-09-01 07:15:50|422.88|420.48|422.97|420.57|422.97|420.57|422.88|420.48|0
1630480560000|2021-09-01 07:16:00|423.31|420.91|423.14|420.74|423.31|420.91|423.14|420.74|0
1630480570000|2021-09-01 07:16:10|423.31|420.91|423.31|420.91|423.31|420.91|423.14|420.74|0
1630480580000|2021-09-01 07:16:20|423.22|420.82|423.14|420.74|423.22|420.82|423.14|420.74|0
1630480600000|2021-09-01 07:16:40|422.97|420.57|422.79|420.39|422.97|420.57|422.79|420.39|0
1630480620000|2021-09-01 07:17:00|422.88|420.48|422.79|420.39|422.97|420.57|422.79|420.39|0
1630480650000|2021-09-01 07:17:30|422.62|420.22|422.62|420.22|422.62|420.22|422.62|420.22|0
1630480670000|2021-09-01 07:17:50|422.53|420.13|422.45|420.05|422.53|420.13|422.45|420.05|0
1630480680000|2021-09-01 07:18:00|422.62|420.22|422.53|420.13|422.62|420.22|422.53|420.13|0
1630480690000|2021-09-01 07:18:10|422.62|420.22|422.62|420.22|422.62|420.22|422.62|420.22|0
1630480700000|2021-09-01 07:18:20|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1630480710000|2021-09-01 07:18:30|422.45|420.05|422.45|420.05|422.53|420.13|422.45|420.05|0
1630480720000|2021-09-01 07:18:40|422.62|420.22|422.62|420.22|422.62|420.22|422.62|420.22|0
1630480730000|2021-09-01 07:18:50|422.53|420.13|422.62|420.22|422.62|420.22|422.53|420.13|0
1630480750000|2021-09-01 07:19:10|422.79|420.39|422.97|420.57|422.97|420.57|422.79|420.39|0
1630480760000|2021-09-01 07:19:20|422.79|420.39|422.97|420.57|422.97|420.57|422.79|420.39|0
1630480770000|2021-09-01 07:19:30|422.96|420.56|422.96|420.56|422.96|420.56|422.96|420.56|0
1630480800000|2021-09-01 07:20:00|423.14|420.74|423.14|420.74|423.14|420.74|422.96|420.56|0
1630480810000|2021-09-01 07:20:10|423.05|420.65|423.14|420.74|423.14|420.74|423.05|420.65|0
1630480820000|2021-09-01 07:20:20|423.05|420.65|423.05|420.65|423.05|420.65|423.05|420.65|0
1630480830000|2021-09-01 07:20:30|423.14|420.74|423.14|420.74|423.14|420.74|423.05|420.65|0
1630480840000|2021-09-01 07:20:40|422.96|420.56|422.79|420.39|422.96|420.56|422.79|420.39|0
1630480860000|2021-09-01 07:21:00|423.14|420.74|423.14|420.74|423.14|420.74|422.96|420.56|0
1630480870000|2021-09-01 07:21:10|423.22|420.82|423.22|420.82|423.22|420.82|423.22|420.82|0
1630480880000|2021-09-01 07:21:20|423.31|420.91|423.31|420.91|423.31|420.91|423.31|420.91|0
1630480900000|2021-09-01 07:21:40|423.14|420.74|423.14|420.74|423.14|420.74|423.14|420.74|0
1630480910000|2021-09-01 07:21:50|423.22|420.82|423.14|420.74|423.22|420.82|423.14|420.74|0
1630480920000|2021-09-01 07:22:00|423.22|420.82|423.14|420.74|423.22|420.82|423.14|420.74|0
1630480930000|2021-09-01 07:22:10|423.48|421.08|423.48|421.08|423.48|421.08|423.48|421.08|0
1630480960000|2021-09-01 07:22:40|423.31|420.91|423.31|420.91|423.31|420.91|423.31|420.91|0
1630480970000|2021-09-01 07:22:50|423.22|420.82|423.14|420.74|423.22|420.82|423.14|420.74|0
1630480980000|2021-09-01 07:23:00|423.31|420.91|423.31|420.91|423.48|421.08|423.31|420.91|0
1630480990000|2021-09-01 07:23:10|423.14|420.74|423.14|420.74|423.14|420.74|422.96|420.56|0
1630481000000|2021-09-01 07:23:20|423.31|420.91|423.22|420.82|423.31|420.91|423.22|420.82|0
1630481010000|2021-09-01 07:23:30|423.13|420.73|423.31|420.91|423.31|420.91|423.13|420.73|0
1630481020000|2021-09-01 07:23:40|423.13|420.73|423.31|420.91|423.31|420.91|423.13|420.73|0
1630481030000|2021-09-01 07:23:50|423.13|420.73|422.96|420.56|423.13|420.73|422.96|420.56|0
1630481070000|2021-09-01 07:24:30|422.79|420.39|422.79|420.39|422.79|420.39|422.79|420.39|0
1630481120000|2021-09-01 07:25:20|422.87|420.47|422.79|420.39|422.87|420.47|422.79|420.39|0
1630481130000|2021-09-01 07:25:30|422.96|420.56|422.96|420.56|422.96|420.56|422.96|420.56|0
1630481140000|2021-09-01 07:25:40|422.79|420.39|422.79|420.39|422.79|420.39|422.79|420.39|0
1630481160000|2021-09-01 07:26:00|422.62|420.22|422.28|419.88|422.62|420.22|422.28|419.88|0
1630481170000|2021-09-01 07:26:10|422.36|419.96|422.28|419.88|422.36|419.96|422.28|419.88|0
1630481180000|2021-09-01 07:26:20|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1630481200000|2021-09-01 07:26:40|422.28|419.88|422.1|419.7|422.28|419.88|422.1|419.7|0
1630481210000|2021-09-01 07:26:50|422.19|419.79|422.28|419.88|422.28|419.88|422.19|419.79|0
1630481220000|2021-09-01 07:27:00|422.36|419.96|422.28|419.88|422.45|420.05|422.28|419.88|0
1630481260000|2021-09-01 07:27:40|422.19|419.79|422.19|419.79|422.19|419.79|422.19|419.79|0
1630481270000|2021-09-01 07:27:50|422.28|419.88|422.19|419.79|422.28|419.88|422.19|419.79|0
1630481280000|2021-09-01 07:28:00|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1630481290000|2021-09-01 07:28:10|422.28|419.88|422.28|419.88|422.28|419.88|422.1|419.7|0
1630481300000|2021-09-01 07:28:20|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1630481310000|2021-09-01 07:28:30|422.19|419.79|422.1|419.7|422.19|419.79|422.1|419.7|0
1630481320000|2021-09-01 07:28:40|422.19|419.79|422.1|419.7|422.27|419.87|422.1|419.7|0
1630481330000|2021-09-01 07:28:50|421.93|419.53|422.1|419.7|422.1|419.7|421.93|419.53|0
1630481340000|2021-09-01 07:29:00|422.19|419.79|422.1|419.7|422.19|419.79|422.1|419.7|0
1630481350000|2021-09-01 07:29:10|422.19|419.79|422.1|419.7|422.19|419.79|422.1|419.7|0
1630481360000|2021-09-01 07:29:20|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1630481370000|2021-09-01 07:29:30|422.1|419.7|422.1|419.7|422.27|419.87|422.1|419.7|0
1630481390000|2021-09-01 07:29:50|422.19|419.79|422.27|419.87|422.27|419.87|422.19|419.79|0
1630481400000|2021-09-01 07:30:00|422.45|420.05|422.45|420.05|422.45|420.05|422.36|419.96|0
1630481410000|2021-09-01 07:30:10|422.62|420.22|422.62|420.22|422.62|420.22|422.62|420.22|0
1630481430000|2021-09-01 07:30:30|422.7|420.3|422.62|420.22|422.7|420.3|422.62|420.22|0
1630481450000|2021-09-01 07:30:50|422.7|420.3|422.62|420.22|422.79|420.39|422.62|420.22|0
1630481480000|2021-09-01 07:31:20|422.53|420.13|422.62|420.22|422.62|420.22|422.53|420.13|0
1630481520000|2021-09-01 07:32:00|422.45|420.05|422.62|420.22|422.62|420.22|422.45|420.05|0
1630481530000|2021-09-01 07:32:10|422.79|420.39|422.79|420.39|422.79|420.39|422.79|420.39|0
1630481540000|2021-09-01 07:32:20|422.96|420.56|422.79|420.39|422.96|420.56|422.79|420.39|0
1630481550000|2021-09-01 07:32:30|422.62|420.22|422.62|420.22|422.62|420.22|422.62|420.22|0
1630481560000|2021-09-01 07:32:40|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630481600000|2021-09-01 07:33:20|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1630481610000|2021-09-01 07:33:30|422.44|420.04|422.27|419.87|422.44|420.04|422.27|419.87|0
1630481620000|2021-09-01 07:33:40|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630481630000|2021-09-01 07:33:50|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1630481650000|2021-09-01 07:34:10|422.1|419.7|422.18|419.78|422.27|419.87|422.1|419.7|0
1630481660000|2021-09-01 07:34:20|422.27|419.87|422.1|419.7|422.27|419.87|422.1|419.7|0
1630481670000|2021-09-01 07:34:30|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1630481680000|2021-09-01 07:34:40|422.01|419.61|421.93|419.53|422.01|419.61|421.93|419.53|0
1630481690000|2021-09-01 07:34:50|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1630481700000|2021-09-01 07:35:00|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1630481750000|2021-09-01 07:35:50|422.1|419.7|422.27|419.87|422.27|419.87|422.1|419.7|0
1630481760000|2021-09-01 07:36:00|422.18|419.78|422.27|419.87|422.27|419.87|422.18|419.78|0
1630481780000|2021-09-01 07:36:20|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630481800000|2021-09-01 07:36:40|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1630481810000|2021-09-01 07:36:50|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1630481820000|2021-09-01 07:37:00|422.18|419.78|422.27|419.87|422.27|419.87|422.1|419.7|0
1630481830000|2021-09-01 07:37:10|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630481860000|2021-09-01 07:37:40|422.61|420.21|422.52|420.12|422.61|420.21|422.44|420.04|0
1630481870000|2021-09-01 07:37:50|422.44|420.04|422.61|420.21|422.61|420.21|422.44|420.04|0
1630481880000|2021-09-01 07:38:00|422.44|420.04|422.61|420.21|422.61|420.21|422.44|420.04|0
1630481900000|2021-09-01 07:38:20|422.7|420.3|422.61|420.21|422.79|420.39|422.61|420.21|0
1630481920000|2021-09-01 07:38:40|422.44|420.04|422.44|420.04|422.61|420.21|422.44|420.04|0
1630481930000|2021-09-01 07:38:50|422.61|420.21|422.27|419.87|422.61|420.21|422.27|419.87|0
1630481940000|2021-09-01 07:39:00|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630481950000|2021-09-01 07:39:10|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1630481970000|2021-09-01 07:39:30|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630481990000|2021-09-01 07:39:50|422.61|420.21|422.61|420.21|422.61|420.21|422.44|420.04|0
1630482000000|2021-09-01 07:40:00|422.52|420.12|422.44|420.04|422.52|420.12|422.44|420.04|0
1630482010000|2021-09-01 07:40:10|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1630482070000|2021-09-01 07:41:10|422.52|420.12|422.44|420.04|422.61|420.21|422.44|420.04|0
1630482080000|2021-09-01 07:41:20|422.52|420.12|422.52|420.12|422.52|420.12|422.52|420.12|0
1630482090000|2021-09-01 07:41:30|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630482100000|2021-09-01 07:41:40|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1630482110000|2021-09-01 07:41:50|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630482120000|2021-09-01 07:42:00|422.61|420.21|422.61|420.21|422.78|420.38|422.61|420.21|0
1630482130000|2021-09-01 07:42:10|422.78|420.38|422.61|420.21|422.78|420.38|422.61|420.21|0
1630482140000|2021-09-01 07:42:20|422.69|420.29|422.78|420.38|422.78|420.38|422.61|420.21|0
1630482150000|2021-09-01 07:42:30|422.61|420.21|422.78|420.38|422.78|420.38|422.61|420.21|0
1630482180000|2021-09-01 07:43:00|422.69|420.29|422.78|420.38|422.78|420.38|422.69|420.29|0
1630482190000|2021-09-01 07:43:10|422.61|420.21|422.78|420.38|422.78|420.38|422.61|420.21|0
1630482200000|2021-09-01 07:43:20|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630482220000|2021-09-01 07:43:40|422.78|420.38|422.95|420.55|422.95|420.55|422.78|420.38|0
1630482240000|2021-09-01 07:44:00|423.04|420.64|422.95|420.55|423.04|420.64|422.95|420.55|0
1630482260000|2021-09-01 07:44:20|423.13|420.73|423.13|420.73|423.13|420.73|423.13|420.73|0
1630482270000|2021-09-01 07:44:30|422.95|420.55|423.13|420.73|423.13|420.73|422.95|420.55|0
1630482280000|2021-09-01 07:44:40|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630482330000|2021-09-01 07:45:30|423.13|420.73|422.95|420.55|423.13|420.73|422.95|420.55|0
1630482340000|2021-09-01 07:45:40|423.13|420.73|423.13|420.73|423.13|420.73|423.13|420.73|0
1630482380000|2021-09-01 07:46:20|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630482410000|2021-09-01 07:46:50|422.78|420.38|422.78|420.38|422.95|420.55|422.78|420.38|0
1630482420000|2021-09-01 07:47:00|422.86|420.46|422.86|420.46|422.86|420.46|422.86|420.46|0
1630482430000|2021-09-01 07:47:10|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1630482450000|2021-09-01 07:47:30|422.86|420.46|422.95|420.55|422.95|420.55|422.86|420.46|0
1630482480000|2021-09-01 07:48:00|422.86|420.46|422.95|420.55|422.95|420.55|422.86|420.46|0
1630482510000|2021-09-01 07:48:30|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1630482520000|2021-09-01 07:48:40|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630482530000|2021-09-01 07:48:50|422.95|420.55|423.03|420.63|423.03|420.63|422.95|420.55|0
1630482540000|2021-09-01 07:49:00|422.95|420.55|422.95|420.55|423.03|420.63|422.95|420.55|0
1630482560000|2021-09-01 07:49:20|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630482600000|2021-09-01 07:50:00|422.95|420.55|423.12|420.72|423.12|420.72|422.95|420.55|0
1630482620000|2021-09-01 07:50:20|423.3|420.9|423.3|420.9|423.3|420.9|423.3|420.9|0
1630482640000|2021-09-01 07:50:40|423.29|420.89|423.29|420.89|423.29|420.89|423.29|420.89|0
1630482670000|2021-09-01 07:51:10|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1630482680000|2021-09-01 07:51:20|423.12|420.72|423.47|421.07|423.47|421.07|423.12|420.72|0
1630482700000|2021-09-01 07:51:40|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1630482720000|2021-09-01 07:52:00|423.47|421.07|423.47|421.07|423.47|421.07|423.47|421.07|0
1630482730000|2021-09-01 07:52:10|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1630482780000|2021-09-01 07:53:00|423.47|421.07|423.47|421.07|423.47|421.07|423.29|420.89|0
1630482800000|2021-09-01 07:53:20|423.29|420.89|423.29|420.89|423.47|421.07|423.29|420.89|0
1630482820000|2021-09-01 07:53:40|423.47|421.07|423.29|420.89|423.47|421.07|423.29|420.89|0
1630482830000|2021-09-01 07:53:50|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630482860000|2021-09-01 07:54:20|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630482880000|2021-09-01 07:54:40|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1630482890000|2021-09-01 07:54:50|422.86|420.46|422.78|420.38|422.95|420.55|422.78|420.38|0
1630482900000|2021-09-01 07:55:00|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630482910000|2021-09-01 07:55:10|422.78|420.38|422.95|420.55|422.95|420.55|422.78|420.38|0
1630482930000|2021-09-01 07:55:30|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1630482940000|2021-09-01 07:55:40|422.95|420.55|423.12|420.72|423.12|420.72|422.95|420.55|0
1630482950000|2021-09-01 07:55:50|423.29|420.89|423.29|420.89|423.29|420.89|423.29|420.89|0
1630482960000|2021-09-01 07:56:00|423.12|420.72|423.12|420.72|423.2|420.8|423.12|420.72|0
1630482970000|2021-09-01 07:56:10|423.29|420.89|423.29|420.89|423.29|420.89|423.29|420.89|0
1630482990000|2021-09-01 07:56:30|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630483010000|2021-09-01 07:56:50|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630483020000|2021-09-01 07:57:00|422.78|420.38|422.61|420.21|422.78|420.38|422.61|420.21|0
1630483030000|2021-09-01 07:57:10|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1630483040000|2021-09-01 07:57:20|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1630483050000|2021-09-01 07:57:30|422.52|420.12|422.52|420.12|422.52|420.12|422.52|420.12|0
1630483060000|2021-09-01 07:57:40|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1630483070000|2021-09-01 07:57:50|422.43|420.03|422.61|420.21|422.61|420.21|422.43|420.03|0
1630483110000|2021-09-01 07:58:30|422.52|420.12|422.43|420.03|422.52|420.12|422.43|420.03|0
1630483120000|2021-09-01 07:58:40|422.52|420.12|422.43|420.03|422.52|420.12|422.43|420.03|0
1630483130000|2021-09-01 07:58:50|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1630483140000|2021-09-01 07:59:00|422.78|420.38|422.78|420.38|422.78|420.38|422.69|420.29|0
1630483180000|2021-09-01 07:59:40|422.6|420.2|422.78|420.38|422.78|420.38|422.6|420.2|0
1630483200000|2021-09-01 08:00:00|422.86|420.46|423.12|420.72|423.12|420.72|422.86|420.46|0
1630483210000|2021-09-01 08:00:10|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630483260000|2021-09-01 08:01:00|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1630483270000|2021-09-01 08:01:10|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630483290000|2021-09-01 08:01:30|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630483300000|2021-09-01 08:01:40|423.29|420.89|423.29|420.89|423.29|420.89|423.29|420.89|0
1630483310000|2021-09-01 08:01:50|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1630483330000|2021-09-01 08:02:10|423.29|420.89|423.12|420.72|423.29|420.89|423.12|420.72|0
1630483370000|2021-09-01 08:02:50|422.95|420.55|422.95|420.55|423.12|420.72|422.95|420.55|0
1630483380000|2021-09-01 08:03:00|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630483420000|2021-09-01 08:03:40|423.29|420.89|423.12|420.72|423.29|420.89|423.12|420.72|0
1630483430000|2021-09-01 08:03:50|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630483440000|2021-09-01 08:04:00|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630483450000|2021-09-01 08:04:10|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630483460000|2021-09-01 08:04:20|422.77|420.37|422.77|420.37|422.77|420.37|422.77|420.37|0
1630483490000|2021-09-01 08:04:50|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630483500000|2021-09-01 08:05:00|422.51|420.11|422.51|420.11|422.51|420.11|422.51|420.11|0
1630483510000|2021-09-01 08:05:10|422.6|420.2|422.26|419.86|422.6|420.2|422.26|419.86|0
1630483520000|2021-09-01 08:05:20|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630483530000|2021-09-01 08:05:30|422.51|420.11|422.6|420.2|422.6|420.2|422.51|420.11|0
1630483560000|2021-09-01 08:06:00|422.51|420.11|422.43|420.03|422.6|420.2|422.43|420.03|0
1630483570000|2021-09-01 08:06:10|422.77|420.37|422.68|420.28|422.77|420.37|422.68|420.28|0
1630483580000|2021-09-01 08:06:20|422.6|420.2|422.6|420.2|422.77|420.37|422.6|420.2|0
1630483590000|2021-09-01 08:06:30|422.43|420.03|422.6|420.2|422.6|420.2|422.43|420.03|0
1630483600000|2021-09-01 08:06:40|422.51|420.11|422.43|420.03|422.51|420.11|422.43|420.03|0
1630483610000|2021-09-01 08:06:50|422.51|420.11|422.26|419.86|422.51|420.11|422.26|419.86|0
1630483620000|2021-09-01 08:07:00|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630483630000|2021-09-01 08:07:10|422.51|420.11|422.43|420.03|422.51|420.11|422.43|420.03|0
1630483650000|2021-09-01 08:07:30|422.26|419.86|422.09|419.69|422.43|420.03|422.09|419.69|0
1630483660000|2021-09-01 08:07:40|422.26|419.86|422.26|419.86|422.26|419.86|422.09|419.69|0
1630483670000|2021-09-01 08:07:50|422.09|419.69|422.26|419.86|422.26|419.86|422.09|419.69|0
1630483680000|2021-09-01 08:08:00|422.43|420.03|422.26|419.86|422.43|420.03|422.26|419.86|0
1630483690000|2021-09-01 08:08:10|422.09|419.69|422.26|419.86|422.26|419.86|422.09|419.69|0
1630483700000|2021-09-01 08:08:20|422.09|419.69|421.92|419.52|422.09|419.69|421.92|419.52|0
1630483710000|2021-09-01 08:08:30|422|419.6|421.92|419.52|422|419.6|421.92|419.52|0
1630483730000|2021-09-01 08:08:50|422|419.6|422.09|419.69|422.09|419.69|422|419.6|0
1630483740000|2021-09-01 08:09:00|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630483750000|2021-09-01 08:09:10|421.83|419.43|421.74|419.34|421.83|419.43|421.74|419.34|0
1630483760000|2021-09-01 08:09:20|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630483770000|2021-09-01 08:09:30|421.83|419.43|421.91|419.51|421.91|419.51|421.83|419.43|0
1630483780000|2021-09-01 08:09:40|422|419.6|422.09|419.69|422.09|419.69|422|419.6|0
1630483790000|2021-09-01 08:09:50|421.91|419.51|422.09|419.69|422.26|419.86|421.91|419.51|0
1630483800000|2021-09-01 08:10:00|422.26|419.86|422.09|419.69|422.26|419.86|422.09|419.69|0
1630483810000|2021-09-01 08:10:10|422.17|419.77|422.26|419.86|422.26|419.86|422.17|419.77|0
1630483820000|2021-09-01 08:10:20|422.34|419.94|422.26|419.86|422.34|419.94|422.26|419.86|0
1630483830000|2021-09-01 08:10:30|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630483840000|2021-09-01 08:10:40|422.51|420.11|422.77|420.37|422.77|420.37|422.51|420.11|0
1630483850000|2021-09-01 08:10:50|422.68|420.28|422.6|420.2|422.68|420.28|422.6|420.2|0
1630483860000|2021-09-01 08:11:00|422.77|420.37|422.6|420.2|422.77|420.37|422.6|420.2|0
1630483870000|2021-09-01 08:11:10|422.77|420.37|422.77|420.37|422.77|420.37|422.77|420.37|0
1630483880000|2021-09-01 08:11:20|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630483890000|2021-09-01 08:11:30|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630483900000|2021-09-01 08:11:40|422.6|420.2|422.43|420.03|422.6|420.2|422.43|420.03|0
1630483910000|2021-09-01 08:11:50|422.26|419.86|422.43|420.03|422.43|420.03|422.26|419.86|0
1630483930000|2021-09-01 08:12:10|422.26|419.86|422.26|419.86|422.43|420.03|422.26|419.86|0
1630483970000|2021-09-01 08:12:50|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1630483980000|2021-09-01 08:13:00|422.26|419.86|422.08|419.68|422.26|419.86|422.08|419.68|0
1630483990000|2021-09-01 08:13:10|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630484050000|2021-09-01 08:14:10|422.08|419.68|422.26|419.86|422.26|419.86|422.08|419.68|0
1630484060000|2021-09-01 08:14:20|422.17|419.77|422.08|419.68|422.17|419.77|422.08|419.68|0
1630484070000|2021-09-01 08:14:30|422.26|419.86|421.91|419.51|422.26|419.86|421.91|419.51|0
1630484080000|2021-09-01 08:14:40|421.99|419.59|422.08|419.68|422.08|419.68|421.99|419.59|0
1630484090000|2021-09-01 08:14:50|422.26|419.86|422.08|419.68|422.26|419.86|422.08|419.68|0
1630484110000|2021-09-01 08:15:10|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630484130000|2021-09-01 08:15:30|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630484220000|2021-09-01 08:17:00|422.25|419.85|422.08|419.68|422.25|419.85|422.08|419.68|0
1630484280000|2021-09-01 08:18:00|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630484360000|2021-09-01 08:19:20|422.34|419.94|422.42|420.02|422.42|420.02|422.34|419.94|0
1630484370000|2021-09-01 08:19:30|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630484390000|2021-09-01 08:19:50|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1630484400000|2021-09-01 08:20:00|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630484450000|2021-09-01 08:20:50|422.08|419.68|422.25|419.85|422.25|419.85|422.08|419.68|0
1630484460000|2021-09-01 08:21:00|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1630484470000|2021-09-01 08:21:10|422.6|420.2|422.42|420.02|422.6|420.2|422.42|420.02|0
1630484480000|2021-09-01 08:21:20|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630484510000|2021-09-01 08:21:50|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630484520000|2021-09-01 08:22:00|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630484540000|2021-09-01 08:22:20|422.08|419.68|422.25|419.85|422.25|419.85|422.08|419.68|0
1630484550000|2021-09-01 08:22:30|422.33|419.93|422.25|419.85|422.33|419.93|422.25|419.85|0
1630484560000|2021-09-01 08:22:40|422.16|419.76|422.25|419.85|422.25|419.85|422.16|419.76|0
1630484580000|2021-09-01 08:23:00|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1630484610000|2021-09-01 08:23:30|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1630484620000|2021-09-01 08:23:40|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1630484690000|2021-09-01 08:24:50|422.5|420.1|422.59|420.19|422.59|420.19|422.5|420.1|0
1630484700000|2021-09-01 08:25:00|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1630484780000|2021-09-01 08:26:20|422.25|419.85|422.42|420.02|422.42|420.02|422.25|419.85|0
1630484790000|2021-09-01 08:26:30|422.25|419.85|422.08|419.68|422.25|419.85|422.08|419.68|0
1630484800000|2021-09-01 08:26:40|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630484810000|2021-09-01 08:26:50|421.82|419.42|421.91|419.51|421.91|419.51|421.82|419.42|0
1630484830000|2021-09-01 08:27:10|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630484840000|2021-09-01 08:27:20|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630484860000|2021-09-01 08:27:40|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630484900000|2021-09-01 08:28:20|422.25|419.85|422.25|419.85|422.25|419.85|422.08|419.68|0
1630484950000|2021-09-01 08:29:10|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1630485000000|2021-09-01 08:30:00|422.25|419.85|422.25|419.85|422.42|420.02|422.25|419.85|0
1630485020000|2021-09-01 08:30:20|422.33|419.93|422.42|420.02|422.42|420.02|422.25|419.85|0
1630485050000|2021-09-01 08:30:50|422.5|420.1|422.42|420.02|422.5|420.1|422.42|420.02|0
1630485070000|2021-09-01 08:31:10|422.59|420.19|422.42|420.02|422.59|420.19|422.25|419.85|0
1630485080000|2021-09-01 08:31:20|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630485090000|2021-09-01 08:31:30|422.42|420.02|422.08|419.68|422.42|420.02|422.08|419.68|0
1630485110000|2021-09-01 08:31:50|421.91|419.51|421.73|419.33|421.91|419.51|421.73|419.33|0
1630485120000|2021-09-01 08:32:00|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630485130000|2021-09-01 08:32:10|421.99|419.59|421.91|419.51|421.99|419.59|421.91|419.51|0
1630485150000|2021-09-01 08:32:30|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630485160000|2021-09-01 08:32:40|421.99|419.59|422.08|419.68|422.08|419.68|421.99|419.59|0
1630485190000|2021-09-01 08:33:10|421.9|419.5|421.73|419.33|421.9|419.5|421.73|419.33|0
1630485200000|2021-09-01 08:33:20|421.9|419.5|422.08|419.68|422.08|419.68|421.9|419.5|0
1630485210000|2021-09-01 08:33:30|421.9|419.5|422.08|419.68|422.08|419.68|421.9|419.5|0
1630485230000|2021-09-01 08:33:50|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630485240000|2021-09-01 08:34:00|422.16|419.76|421.9|419.5|422.16|419.76|421.9|419.5|0
1630485250000|2021-09-01 08:34:10|421.99|419.59|421.9|419.5|421.99|419.59|421.9|419.5|0
1630485260000|2021-09-01 08:34:20|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630485270000|2021-09-01 08:34:30|422.16|419.76|422.25|419.85|422.25|419.85|422.16|419.76|0
1630485280000|2021-09-01 08:34:40|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630485320000|2021-09-01 08:35:20|421.9|419.5|422.08|419.68|422.08|419.68|421.9|419.5|0
1630485350000|2021-09-01 08:35:50|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1630485360000|2021-09-01 08:36:00|422.25|419.85|421.9|419.5|422.25|419.85|421.9|419.5|0
1630485440000|2021-09-01 08:37:20|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1630485450000|2021-09-01 08:37:30|421.9|419.5|422.07|419.67|422.07|419.67|421.9|419.5|0
1630485460000|2021-09-01 08:37:40|421.99|419.59|421.9|419.5|421.99|419.59|421.9|419.5|0
1630485510000|2021-09-01 08:38:30|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1630485530000|2021-09-01 08:38:50|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630485570000|2021-09-01 08:39:30|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1630485580000|2021-09-01 08:39:40|421.81|419.41|421.73|419.33|421.81|419.41|421.73|419.33|0
1630485600000|2021-09-01 08:40:00|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630485630000|2021-09-01 08:40:30|421.98|419.58|421.9|419.5|421.98|419.58|421.9|419.5|0
1630485640000|2021-09-01 08:40:40|421.98|419.58|422.07|419.67|422.07|419.67|421.98|419.58|0
1630485660000|2021-09-01 08:41:00|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630485670000|2021-09-01 08:41:10|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1630485680000|2021-09-01 08:41:20|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630485700000|2021-09-01 08:41:40|422.07|419.67|421.9|419.5|422.07|419.67|421.9|419.5|0
1630485720000|2021-09-01 08:42:00|422.07|419.67|422.24|419.84|422.24|419.84|422.07|419.67|0
1630485730000|2021-09-01 08:42:10|422.07|419.67|421.9|419.5|422.07|419.67|421.9|419.5|0
1630485740000|2021-09-01 08:42:20|422.07|419.67|421.9|419.5|422.07|419.67|421.9|419.5|0
1630485750000|2021-09-01 08:42:30|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1630485780000|2021-09-01 08:43:00|421.9|419.5|422.07|419.67|422.07|419.67|421.9|419.5|0
1630485800000|2021-09-01 08:43:20|422.24|419.84|422.07|419.67|422.24|419.84|422.07|419.67|0
1630485820000|2021-09-01 08:43:40|421.98|419.58|421.9|419.5|421.98|419.58|421.9|419.5|0
1630485830000|2021-09-01 08:43:50|421.98|419.58|421.9|419.5|421.98|419.58|421.9|419.5|0
1630485840000|2021-09-01 08:44:00|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1630485920000|2021-09-01 08:45:20|421.98|419.58|421.9|419.5|421.98|419.58|421.9|419.5|0
1630485930000|2021-09-01 08:45:30|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1630485950000|2021-09-01 08:45:50|422.24|419.84|422.24|419.84|422.24|419.84|422.24|419.84|0
1630485960000|2021-09-01 08:46:00|422.15|419.75|422.07|419.67|422.15|419.75|422.07|419.67|0
1630486250000|2021-09-01 08:50:50|422.24|419.84|422.24|419.84|422.24|419.84|422.24|419.84|0
1630486260000|2021-09-01 08:51:00|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1630486270000|2021-09-01 08:51:10|422.15|419.75|422.07|419.67|422.15|419.75|422.07|419.67|0
1630486290000|2021-09-01 08:51:30|422.24|419.84|422.07|419.67|422.24|419.84|422.07|419.67|0
1630486370000|2021-09-01 08:52:50|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630486430000|2021-09-01 08:53:50|421.81|419.41|421.72|419.32|421.81|419.41|421.72|419.32|0
1630486440000|2021-09-01 08:54:00|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630486470000|2021-09-01 08:54:30|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1630486510000|2021-09-01 08:55:10|422.24|419.84|422.24|419.84|422.24|419.84|422.07|419.67|0
1630486520000|2021-09-01 08:55:20|422.15|419.75|422.24|419.84|422.24|419.84|422.15|419.75|0
1630486530000|2021-09-01 08:55:30|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1630486550000|2021-09-01 08:55:50|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630486560000|2021-09-01 08:56:00|421.98|419.58|421.9|419.5|421.98|419.58|421.9|419.5|0
1630486570000|2021-09-01 08:56:10|421.89|419.49|421.89|419.49|421.89|419.49|421.89|419.49|0
1630486580000|2021-09-01 08:56:20|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1630486590000|2021-09-01 08:56:30|421.55|419.15|421.55|419.15|421.55|419.15|421.55|419.15|0
1630486600000|2021-09-01 08:56:40|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1630486660000|2021-09-01 08:57:40|421.89|419.49|421.72|419.32|421.89|419.49|421.72|419.32|0
1630486670000|2021-09-01 08:57:50|421.81|419.41|421.89|419.49|421.89|419.49|421.72|419.32|0
1630486680000|2021-09-01 08:58:00|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1630486720000|2021-09-01 08:58:40|421.89|419.49|421.89|419.49|421.89|419.49|421.89|419.49|0
1630486800000|2021-09-01 09:00:00|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1630486820000|2021-09-01 09:00:20|421.89|419.49|421.89|419.49|421.89|419.49|421.89|419.49|0
1630486850000|2021-09-01 09:00:50|421.98|419.58|422.06|419.66|422.06|419.66|421.98|419.58|0
1630486860000|2021-09-01 09:01:00|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630486870000|2021-09-01 09:01:10|422.06|419.66|421.89|419.49|422.06|419.66|421.89|419.49|0
1630486890000|2021-09-01 09:01:30|422.06|419.66|422.06|419.66|422.06|419.66|422.06|419.66|0
1630486900000|2021-09-01 09:01:40|421.89|419.49|421.89|419.49|421.89|419.49|421.89|419.49|0
1630486930000|2021-09-01 09:02:10|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1630486940000|2021-09-01 09:02:20|421.89|419.49|421.72|419.32|421.89|419.49|421.72|419.32|0
1630486980000|2021-09-01 09:03:00|421.63|419.23|421.72|419.32|421.72|419.32|421.63|419.23|0
1630486990000|2021-09-01 09:03:10|421.55|419.15|421.38|418.98|421.55|419.15|421.38|418.98|0
1630487000000|2021-09-01 09:03:20|421.55|419.15|421.55|419.15|421.55|419.15|421.55|419.15|0
1630487020000|2021-09-01 09:03:40|421.38|418.98|421.38|418.98|421.38|418.98|421.38|418.98|0
1630487030000|2021-09-01 09:03:50|421.55|419.15|421.55|419.15|421.55|419.15|421.55|419.15|0
1630487050000|2021-09-01 09:04:10|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1630487070000|2021-09-01 09:04:30|421.55|419.15|421.72|419.32|421.72|419.32|421.55|419.15|0
1630487110000|2021-09-01 09:05:10|421.8|419.4|421.89|419.49|421.89|419.49|421.8|419.4|0
1630487140000|2021-09-01 09:05:40|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1630487160000|2021-09-01 09:06:00|421.55|419.15|421.55|419.15|421.55|419.15|421.55|419.15|0
1630487210000|2021-09-01 09:06:50|421.38|418.98|421.38|418.98|421.38|418.98|421.38|418.98|0
1630487220000|2021-09-01 09:07:00|421.03|418.63|421.03|418.63|421.03|418.63|421.03|418.63|0
1630487230000|2021-09-01 09:07:10|420.86|418.46|421.03|418.63|421.03|418.63|420.86|418.46|0
1630487240000|2021-09-01 09:07:20|420.86|418.46|421.03|418.63|421.03|418.63|420.86|418.46|0
1630487290000|2021-09-01 09:08:10|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1630487300000|2021-09-01 09:08:20|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630487320000|2021-09-01 09:08:40|420.86|418.46|420.94|418.54|421.03|418.63|420.86|418.46|0
1630487330000|2021-09-01 09:08:50|420.86|418.46|420.86|418.46|421.03|418.63|420.86|418.46|0
1630487340000|2021-09-01 09:09:00|421.03|418.63|421.03|418.63|421.03|418.63|421.03|418.63|0
1630487370000|2021-09-01 09:09:30|421.2|418.8|421.2|418.8|421.2|418.8|421.2|418.8|0
1630487380000|2021-09-01 09:09:40|421.11|418.71|421.11|418.71|421.2|418.8|421.11|418.71|0
1630487390000|2021-09-01 09:09:50|421.03|418.63|421.03|418.63|421.03|418.63|421.03|418.63|0
1630487410000|2021-09-01 09:10:10|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1630487420000|2021-09-01 09:10:20|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630487430000|2021-09-01 09:10:30|420.6|418.2|420.52|418.12|420.6|418.2|420.52|418.12|0
1630487440000|2021-09-01 09:10:40|420.69|418.29|420.69|418.29|420.69|418.29|420.6|418.2|0
1630487450000|2021-09-01 09:10:50|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630487460000|2021-09-01 09:11:00|420.69|418.29|420.52|418.12|420.69|418.29|420.52|418.12|0
1630487480000|2021-09-01 09:11:20|420.6|418.2|420.52|418.12|420.6|418.2|420.52|418.12|0
1630487490000|2021-09-01 09:11:30|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630487500000|2021-09-01 09:11:40|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630487510000|2021-09-01 09:11:50|420.69|418.29|420.52|418.12|420.69|418.29|420.52|418.12|0
1630487520000|2021-09-01 09:12:00|420.35|417.95|420.52|418.12|420.52|418.12|420.35|417.95|0
1630487530000|2021-09-01 09:12:10|420.43|418.03|420.35|417.95|420.43|418.03|420.35|417.95|0
1630487540000|2021-09-01 09:12:20|420.18|417.78|420.18|417.78|420.18|417.78|420.18|417.78|0
1630487550000|2021-09-01 09:12:30|420.35|417.95|420.52|418.12|420.52|418.12|420.35|417.95|0
1630487560000|2021-09-01 09:12:40|420.86|418.46|421.03|418.63|421.03|418.63|420.86|418.46|0
1630487570000|2021-09-01 09:12:50|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1630487580000|2021-09-01 09:13:00|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630487590000|2021-09-01 09:13:10|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630487610000|2021-09-01 09:13:30|420.69|418.29|420.6|418.2|420.69|418.29|420.6|418.2|0
1630487620000|2021-09-01 09:13:40|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630487630000|2021-09-01 09:13:50|420.69|418.29|420.69|418.29|420.69|418.29|420.6|418.2|0
1630487640000|2021-09-01 09:14:00|420.6|418.2|420.52|418.12|420.6|418.2|420.52|418.12|0
1630487660000|2021-09-01 09:14:20|420.6|418.2|420.69|418.29|420.69|418.29|420.6|418.2|0
1630487690000|2021-09-01 09:14:50|420.77|418.37|420.69|418.29|420.77|418.37|420.69|418.29|0
1630487700000|2021-09-01 09:15:00|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630487720000|2021-09-01 09:15:20|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1630487730000|2021-09-01 09:15:30|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1630487740000|2021-09-01 09:15:40|420.35|417.95|420.52|418.12|420.52|418.12|420.35|417.95|0
1630487770000|2021-09-01 09:16:10|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630487790000|2021-09-01 09:16:30|420.86|418.46|420.69|418.29|420.86|418.46|420.69|418.29|0
1630487810000|2021-09-01 09:16:50|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630487820000|2021-09-01 09:17:00|420.6|418.2|420.52|418.12|420.6|418.2|420.52|418.12|0
1630487840000|2021-09-01 09:17:20|420.43|418.03|420.52|418.12|420.52|418.12|420.43|418.03|0
1630487870000|2021-09-01 09:17:50|420.34|417.94|420.17|417.77|420.34|417.94|420.17|417.77|0
1630487880000|2021-09-01 09:18:00|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630487890000|2021-09-01 09:18:10|420.26|417.86|420.34|417.94|420.34|417.94|420.26|417.86|0
1630487900000|2021-09-01 09:18:20|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630487930000|2021-09-01 09:18:50|420.69|418.29|420.69|418.29|420.69|418.29|420.52|418.12|0
1630487940000|2021-09-01 09:19:00|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630487950000|2021-09-01 09:19:10|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630487980000|2021-09-01 09:19:40|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630487990000|2021-09-01 09:19:50|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630488000000|2021-09-01 09:20:00|420.69|418.29|420.51|418.11|420.69|418.29|420.51|418.11|0
1630488050000|2021-09-01 09:20:50|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630488060000|2021-09-01 09:21:00|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630488160000|2021-09-01 09:22:40|420|417.6|420|417.6|420|417.6|420|417.6|0
1630488170000|2021-09-01 09:22:50|419.83|417.43|420|417.6|420|417.6|419.83|417.43|0
1630488210000|2021-09-01 09:23:30|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1630488240000|2021-09-01 09:24:00|420|417.6|420|417.6|420|417.6|420|417.6|0
1630488250000|2021-09-01 09:24:10|420.17|417.77|420|417.6|420.17|417.77|420|417.6|0
1630488280000|2021-09-01 09:24:40|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630488290000|2021-09-01 09:24:50|420.34|417.94|420.17|417.77|420.34|417.94|420.17|417.77|0
1630488320000|2021-09-01 09:25:20|420|417.6|420.17|417.77|420.17|417.77|420|417.6|0
1630488330000|2021-09-01 09:25:30|420|417.6|420|417.6|420|417.6|419.83|417.43|0
1630488350000|2021-09-01 09:25:50|420.08|417.68|420.17|417.77|420.17|417.77|420.08|417.68|0
1630488360000|2021-09-01 09:26:00|420|417.6|420.17|417.77|420.17|417.77|420|417.6|0
1630488410000|2021-09-01 09:26:50|420.34|417.94|420.17|417.77|420.34|417.94|420.17|417.77|0
1630488430000|2021-09-01 09:27:10|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630488440000|2021-09-01 09:27:20|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630488460000|2021-09-01 09:27:40|420.68|418.28|420.85|418.45|420.85|418.45|420.68|418.28|0
1630488470000|2021-09-01 09:27:50|420.68|418.28|420.51|418.11|420.68|418.28|420.51|418.11|0
1630488500000|2021-09-01 09:28:20|420.85|418.45|420.68|418.28|420.85|418.45|420.68|418.28|0
1630488510000|2021-09-01 09:28:30|420.59|418.19|420.68|418.28|420.68|418.28|420.59|418.19|0
1630488530000|2021-09-01 09:28:50|420.85|418.45|420.68|418.28|420.85|418.45|420.68|418.28|0
1630488540000|2021-09-01 09:29:00|420.51|418.11|420.68|418.28|420.68|418.28|420.51|418.11|0
1630488550000|2021-09-01 09:29:10|420.85|418.45|420.68|418.28|420.85|418.45|420.68|418.28|0
1630488580000|2021-09-01 09:29:40|420.59|418.19|420.68|418.28|420.68|418.28|420.59|418.19|0
1630488590000|2021-09-01 09:29:50|420.59|418.19|420.51|418.11|420.59|418.19|420.51|418.11|0
1630488600000|2021-09-01 09:30:00|420.68|418.28|420.51|418.11|420.76|418.36|420.51|418.11|0
1630488610000|2021-09-01 09:30:10|420.68|418.28|420.59|418.19|420.68|418.28|420.59|418.19|0
1630488620000|2021-09-01 09:30:20|420.68|418.28|420.85|418.45|420.85|418.45|420.68|418.28|0
1630488630000|2021-09-01 09:30:30|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630488640000|2021-09-01 09:30:40|421.19|418.79|421.02|418.62|421.19|418.79|421.02|418.62|0
1630488660000|2021-09-01 09:31:00|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1630488670000|2021-09-01 09:31:10|421.02|418.62|421.19|418.79|421.19|418.79|421.02|418.62|0
1630488680000|2021-09-01 09:31:20|421.02|418.62|421.19|418.79|421.19|418.79|421.02|418.62|0
1630488690000|2021-09-01 09:31:30|421.37|418.97|421.37|418.97|421.37|418.97|421.37|418.97|0
1630488700000|2021-09-01 09:31:40|421.28|418.88|421.19|418.79|421.37|418.97|421.19|418.79|0
1630488710000|2021-09-01 09:31:50|421.28|418.88|421.19|418.79|421.37|418.97|421.19|418.79|0
1630488720000|2021-09-01 09:32:00|421.37|418.97|421.19|418.79|421.37|418.97|421.02|418.62|0
1630488730000|2021-09-01 09:32:10|421.37|418.97|421.37|418.97|421.37|418.97|421.37|418.97|0
1630488740000|2021-09-01 09:32:20|421.19|418.79|421.37|418.97|421.37|418.97|421.19|418.79|0
1630488750000|2021-09-01 09:32:30|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1630488780000|2021-09-01 09:33:00|421.37|418.97|421.37|418.97|421.37|418.97|421.37|418.97|0
1630488790000|2021-09-01 09:33:10|421.28|418.88|421.37|418.97|421.37|418.97|421.19|418.79|0
1630488810000|2021-09-01 09:33:30|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1630488850000|2021-09-01 09:34:10|421.36|418.96|421.19|418.79|421.36|418.96|421.19|418.79|0
1630488860000|2021-09-01 09:34:20|421.28|418.88|421.36|418.96|421.36|418.96|421.28|418.88|0
1630488870000|2021-09-01 09:34:30|421.54|419.14|421.36|418.96|421.54|419.14|421.36|418.96|0
1630488880000|2021-09-01 09:34:40|421.54|419.14|421.54|419.14|421.54|419.14|421.54|419.14|0
1630488910000|2021-09-01 09:35:10|421.36|418.96|421.54|419.14|421.54|419.14|421.36|418.96|0
1630488920000|2021-09-01 09:35:20|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1630488930000|2021-09-01 09:35:30|421.54|419.14|421.36|418.96|421.54|419.14|421.36|418.96|0
1630488970000|2021-09-01 09:36:10|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1630488980000|2021-09-01 09:36:20|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1630488990000|2021-09-01 09:36:30|421.54|419.14|421.54|419.14|421.54|419.14|421.54|419.14|0
1630489000000|2021-09-01 09:36:40|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1630489010000|2021-09-01 09:36:50|421.53|419.13|421.36|418.96|421.53|419.13|421.36|418.96|0
1630489040000|2021-09-01 09:37:20|421.45|419.05|421.36|418.96|421.45|419.05|421.36|418.96|0
1630489050000|2021-09-01 09:37:30|421.45|419.05|421.36|418.96|421.45|419.05|421.36|418.96|0
1630489080000|2021-09-01 09:38:00|421.53|419.13|421.36|418.96|421.53|419.13|421.36|418.96|0
1630489120000|2021-09-01 09:38:40|421.19|418.79|421.36|418.96|421.36|418.96|421.19|418.79|0
1630489130000|2021-09-01 09:38:50|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1630489170000|2021-09-01 09:39:30|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630489190000|2021-09-01 09:39:50|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1630489240000|2021-09-01 09:40:40|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630489250000|2021-09-01 09:40:50|421.19|418.79|421.19|418.79|421.19|418.79|421.1|418.7|0
1630489270000|2021-09-01 09:41:10|421.1|418.7|421.19|418.79|421.19|418.79|421.02|418.62|0
1630489280000|2021-09-01 09:41:20|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630489300000|2021-09-01 09:41:40|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1630489310000|2021-09-01 09:41:50|421.1|418.7|421.19|418.79|421.19|418.79|421.02|418.62|0
1630489440000|2021-09-01 09:44:00|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1630489480000|2021-09-01 09:44:40|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1630489490000|2021-09-01 09:44:50|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630489500000|2021-09-01 09:45:00|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630489510000|2021-09-01 09:45:10|420.76|418.36|420.85|418.45|420.85|418.45|420.76|418.36|0
1630489530000|2021-09-01 09:45:30|420.67|418.27|420.5|418.1|420.67|418.27|420.5|418.1|0
1630489540000|2021-09-01 09:45:40|420.33|417.93|420.33|417.93|420.5|418.1|420.33|417.93|0
1630489550000|2021-09-01 09:45:50|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630489560000|2021-09-01 09:46:00|419.99|417.59|420.16|417.76|420.16|417.76|419.99|417.59|0
1630489570000|2021-09-01 09:46:10|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630489600000|2021-09-01 09:46:40|419.82|417.42|419.65|417.25|419.82|417.42|419.65|417.25|0
1630489610000|2021-09-01 09:46:50|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1630489620000|2021-09-01 09:47:00|419.31|416.91|419.48|417.08|419.48|417.08|419.31|416.91|0
1630489630000|2021-09-01 09:47:10|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630489640000|2021-09-01 09:47:20|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630489650000|2021-09-01 09:47:30|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630489670000|2021-09-01 09:47:50|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630489680000|2021-09-01 09:48:00|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630489690000|2021-09-01 09:48:10|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630489710000|2021-09-01 09:48:30|419.65|417.25|419.82|417.42|419.82|417.42|419.65|417.25|0
1630489760000|2021-09-01 09:49:20|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630489770000|2021-09-01 09:49:30|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630489780000|2021-09-01 09:49:40|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630489790000|2021-09-01 09:49:50|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630489800000|2021-09-01 09:50:00|419.9|417.5|420.16|417.76|420.16|417.76|419.9|417.5|0
1630489840000|2021-09-01 09:50:40|419.99|417.59|420.16|417.76|420.16|417.76|419.99|417.59|0
1630489870000|2021-09-01 09:51:10|419.99|417.59|419.82|417.42|419.99|417.59|419.82|417.42|0
1630489880000|2021-09-01 09:51:20|419.65|417.25|419.48|417.08|419.65|417.25|419.48|417.08|0
1630489890000|2021-09-01 09:51:30|419.47|417.07|419.65|417.25|419.65|417.25|419.47|417.07|0
1630489900000|2021-09-01 09:51:40|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630489910000|2021-09-01 09:51:50|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630489920000|2021-09-01 09:52:00|419.9|417.5|419.82|417.42|419.9|417.5|419.82|417.42|0
1630489940000|2021-09-01 09:52:20|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630489950000|2021-09-01 09:52:30|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630489970000|2021-09-01 09:52:50|419.65|417.25|419.73|417.33|419.82|417.42|419.65|417.25|0
1630489980000|2021-09-01 09:53:00|419.82|417.42|419.65|417.25|419.82|417.42|419.65|417.25|0
1630490020000|2021-09-01 09:53:40|419.47|417.07|419.64|417.24|419.65|417.25|419.47|417.07|0
1630490050000|2021-09-01 09:54:10|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630490060000|2021-09-01 09:54:20|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630490070000|2021-09-01 09:54:30|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630490080000|2021-09-01 09:54:40|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630490120000|2021-09-01 09:55:20|419.82|417.42|419.64|417.24|419.82|417.42|419.64|417.24|0
1630490130000|2021-09-01 09:55:30|419.82|417.42|419.64|417.24|419.82|417.42|419.64|417.24|0
1630490150000|2021-09-01 09:55:50|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630490160000|2021-09-01 09:56:00|419.64|417.24|419.81|417.41|419.82|417.42|419.64|417.24|0
1630490180000|2021-09-01 09:56:20|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630490190000|2021-09-01 09:56:30|419.81|417.41|419.64|417.24|419.81|417.41|419.64|417.24|0
1630490200000|2021-09-01 09:56:40|419.73|417.33|419.81|417.41|419.81|417.41|419.73|417.33|0
1630490230000|2021-09-01 09:57:10|419.9|417.5|419.81|417.41|419.9|417.5|419.81|417.41|0
1630490250000|2021-09-01 09:57:30|419.64|417.24|419.81|417.41|419.81|417.41|419.64|417.24|0
1630490300000|2021-09-01 09:58:20|419.99|417.59|419.81|417.41|419.99|417.59|419.81|417.41|0
1630490320000|2021-09-01 09:58:40|419.64|417.24|419.81|417.41|419.81|417.41|419.64|417.24|0
1630490330000|2021-09-01 09:58:50|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630490400000|2021-09-01 10:00:00|419.47|417.07|419.64|417.24|419.64|417.24|419.47|417.07|0
1630490410000|2021-09-01 10:00:10|419.47|417.07|419.64|417.24|419.64|417.24|419.47|417.07|0
1630490420000|2021-09-01 10:00:20|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1630490430000|2021-09-01 10:00:30|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630490440000|2021-09-01 10:00:40|419.64|417.24|419.81|417.41|419.81|417.41|419.64|417.24|0
1630490450000|2021-09-01 10:00:50|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630490460000|2021-09-01 10:01:00|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630490480000|2021-09-01 10:01:20|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630490490000|2021-09-01 10:01:30|419.81|417.41|419.64|417.24|419.81|417.41|419.64|417.24|0
1630490540000|2021-09-01 10:02:20|419.81|417.41|419.64|417.24|419.81|417.41|419.64|417.24|0
1630490610000|2021-09-01 10:03:30|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630490620000|2021-09-01 10:03:40|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630490640000|2021-09-01 10:04:00|419.72|417.32|419.64|417.24|419.72|417.32|419.64|417.24|0
1630490710000|2021-09-01 10:05:10|419.47|417.07|419.64|417.24|419.64|417.24|419.47|417.07|0
1630490770000|2021-09-01 10:06:10|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630490800000|2021-09-01 10:06:40|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630490820000|2021-09-01 10:07:00|419.55|417.15|419.47|417.07|419.55|417.15|419.47|417.07|0
1630490830000|2021-09-01 10:07:10|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630490840000|2021-09-01 10:07:20|419.81|417.41|419.64|417.24|419.81|417.41|419.64|417.24|0
1630490860000|2021-09-01 10:07:40|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630490940000|2021-09-01 10:09:00|419.64|417.24|419.81|417.41|419.81|417.41|419.64|417.24|0
1630490960000|2021-09-01 10:09:20|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1630490970000|2021-09-01 10:09:30|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630490980000|2021-09-01 10:09:40|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1630490990000|2021-09-01 10:09:50|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630491050000|2021-09-01 10:10:50|420.32|417.92|420.23|417.83|420.32|417.92|420.23|417.83|0
1630491060000|2021-09-01 10:11:00|420.32|417.92|420.15|417.75|420.32|417.92|420.15|417.75|0
1630491100000|2021-09-01 10:11:40|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630491140000|2021-09-01 10:12:20|419.81|417.41|419.81|417.41|419.89|417.49|419.81|417.41|0
1630491160000|2021-09-01 10:12:40|419.98|417.58|420.15|417.75|420.15|417.75|419.98|417.58|0
1630491170000|2021-09-01 10:12:50|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630491210000|2021-09-01 10:13:30|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630491220000|2021-09-01 10:13:40|419.98|417.58|419.81|417.41|419.98|417.58|419.81|417.41|0
1630491230000|2021-09-01 10:13:50|419.89|417.49|419.81|417.41|419.89|417.49|419.81|417.41|0
1630491240000|2021-09-01 10:14:00|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630491260000|2021-09-01 10:14:20|419.89|417.49|419.98|417.58|419.98|417.58|419.89|417.49|0
1630491330000|2021-09-01 10:15:30|420.15|417.75|419.98|417.58|420.15|417.75|419.98|417.58|0
1630491440000|2021-09-01 10:17:20|419.89|417.49|419.98|417.58|419.98|417.58|419.89|417.49|0
1630491450000|2021-09-01 10:17:30|419.81|417.41|419.98|417.58|419.98|417.58|419.81|417.41|0
1630491530000|2021-09-01 10:18:50|419.81|417.41|419.46|417.06|419.81|417.41|419.46|417.06|0
1630491540000|2021-09-01 10:19:00|419.12|416.72|419.29|416.89|419.29|416.89|419.12|416.72|0
1630491550000|2021-09-01 10:19:10|419.46|417.06|419.29|416.89|419.46|417.06|419.29|416.89|0
1630491570000|2021-09-01 10:19:30|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1630491610000|2021-09-01 10:20:10|419.54|417.14|419.46|417.06|419.54|417.14|419.46|417.06|0
1630491620000|2021-09-01 10:20:20|419.54|417.14|419.63|417.23|419.63|417.23|419.54|417.14|0
1630491640000|2021-09-01 10:20:40|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630491660000|2021-09-01 10:21:00|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630491710000|2021-09-01 10:21:50|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1630491720000|2021-09-01 10:22:00|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630491730000|2021-09-01 10:22:10|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630491790000|2021-09-01 10:23:10|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630491830000|2021-09-01 10:23:50|419.71|417.31|419.63|417.23|419.71|417.31|419.63|417.23|0
1630491840000|2021-09-01 10:24:00|419.71|417.31|419.8|417.4|419.8|417.4|419.71|417.31|0
1630491850000|2021-09-01 10:24:10|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1630491870000|2021-09-01 10:24:30|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630491880000|2021-09-01 10:24:40|419.88|417.48|419.97|417.57|419.97|417.57|419.88|417.48|0
1630491900000|2021-09-01 10:25:00|419.8|417.4|419.8|417.4|419.8|417.4|419.63|417.23|0
1630491920000|2021-09-01 10:25:20|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630491940000|2021-09-01 10:25:40|419.97|417.57|419.8|417.4|419.97|417.57|419.8|417.4|0
1630491960000|2021-09-01 10:26:00|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630491970000|2021-09-01 10:26:10|419.63|417.23|419.46|417.06|419.63|417.23|419.46|417.06|0
1630491980000|2021-09-01 10:26:20|419.63|417.23|419.46|417.06|419.63|417.23|419.46|417.06|0
1630491990000|2021-09-01 10:26:30|419.37|416.97|419.37|416.97|419.37|416.97|419.37|416.97|0
1630492000000|2021-09-01 10:26:40|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1630492010000|2021-09-01 10:26:50|419.54|417.14|419.46|417.06|419.63|417.23|419.46|417.06|0
1630492040000|2021-09-01 10:27:20|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1630492050000|2021-09-01 10:27:30|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630492070000|2021-09-01 10:27:50|419.88|417.48|419.63|417.23|419.88|417.48|419.63|417.23|0
1630492080000|2021-09-01 10:28:00|419.8|417.4|419.63|417.23|419.8|417.4|419.63|417.23|0
1630492090000|2021-09-01 10:28:10|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630492110000|2021-09-01 10:28:30|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630492140000|2021-09-01 10:29:00|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630492200000|2021-09-01 10:30:00|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630492240000|2021-09-01 10:30:40|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630492260000|2021-09-01 10:31:00|419.63|417.23|419.46|417.06|419.63|417.23|419.46|417.06|0
1630492270000|2021-09-01 10:31:10|419.29|416.89|419.29|416.89|419.29|416.89|419.29|416.89|0
1630492280000|2021-09-01 10:31:20|419.46|417.06|419.46|417.06|419.46|417.06|419.37|416.97|0
1630492320000|2021-09-01 10:32:00|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1630492340000|2021-09-01 10:32:20|419.71|417.31|419.8|417.4|419.8|417.4|419.71|417.31|0
1630492370000|2021-09-01 10:32:50|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630492400000|2021-09-01 10:33:20|419.97|417.57|419.8|417.4|419.97|417.57|419.8|417.4|0
1630492480000|2021-09-01 10:34:40|419.97|417.57|419.8|417.4|419.97|417.57|419.8|417.4|0
1630492490000|2021-09-01 10:34:50|419.97|417.57|419.8|417.4|419.97|417.57|419.8|417.4|0
1630492500000|2021-09-01 10:35:00|419.97|417.57|419.8|417.4|419.97|417.57|419.8|417.4|0
1630492510000|2021-09-01 10:35:10|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1630492520000|2021-09-01 10:35:20|419.71|417.31|419.63|417.23|419.71|417.31|419.63|417.23|0
1630492530000|2021-09-01 10:35:30|419.8|417.4|419.97|417.57|419.97|417.57|419.8|417.4|0
1630492540000|2021-09-01 10:35:40|419.8|417.4|419.97|417.57|419.97|417.57|419.8|417.4|0
1630492550000|2021-09-01 10:35:50|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630492570000|2021-09-01 10:36:10|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1630492580000|2021-09-01 10:36:20|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630492600000|2021-09-01 10:36:40|419.71|417.31|419.8|417.4|419.8|417.4|419.71|417.31|0
1630492640000|2021-09-01 10:37:20|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1630492650000|2021-09-01 10:37:30|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630492660000|2021-09-01 10:37:40|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1630492670000|2021-09-01 10:37:50|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630492690000|2021-09-01 10:38:10|419.63|417.23|419.8|417.4|419.8|417.4|419.63|417.23|0
1630492760000|2021-09-01 10:39:20|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1630492770000|2021-09-01 10:39:30|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630492790000|2021-09-01 10:39:50|419.71|417.31|419.8|417.4|419.8|417.4|419.71|417.31|0
1630492890000|2021-09-01 10:41:30|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1630492910000|2021-09-01 10:41:50|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630492920000|2021-09-01 10:42:00|420.31|417.91|420.14|417.74|420.31|417.91|420.14|417.74|0
1630492940000|2021-09-01 10:42:20|419.97|417.57|420.14|417.74|420.14|417.74|419.97|417.57|0
1630492960000|2021-09-01 10:42:40|420.31|417.91|420.14|417.74|420.31|417.91|420.14|417.74|0
1630493110000|2021-09-01 10:45:10|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630493120000|2021-09-01 10:45:20|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630493160000|2021-09-01 10:46:00|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630493190000|2021-09-01 10:46:30|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630493220000|2021-09-01 10:47:00|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630493240000|2021-09-01 10:47:20|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630493250000|2021-09-01 10:47:30|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630493300000|2021-09-01 10:48:20|420.13|417.73|420.31|417.91|420.31|417.91|420.13|417.73|0
1630493330000|2021-09-01 10:48:50|420.48|418.08|420.48|418.08|420.48|418.08|420.31|417.91|0
1630493370000|2021-09-01 10:49:30|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630493380000|2021-09-01 10:49:40|420.56|418.16|420.65|418.25|420.65|418.25|420.56|418.16|0
1630493410000|2021-09-01 10:50:10|420.82|418.42|420.99|418.59|421.07|418.67|420.82|418.42|0
1630493430000|2021-09-01 10:50:30|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1630493450000|2021-09-01 10:50:50|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630493460000|2021-09-01 10:51:00|420.82|418.42|420.73|418.33|420.82|418.42|420.73|418.33|0
1630493470000|2021-09-01 10:51:10|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630493490000|2021-09-01 10:51:30|420.82|418.42|420.99|418.59|420.99|418.59|420.82|418.42|0
1630493500000|2021-09-01 10:51:40|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1630493520000|2021-09-01 10:52:00|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1630493530000|2021-09-01 10:52:10|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1630493580000|2021-09-01 10:53:00|420.65|418.25|420.82|418.42|420.82|418.42|420.65|418.25|0
1630493590000|2021-09-01 10:53:10|420.65|418.25|420.82|418.42|420.82|418.42|420.65|418.25|0
1630493610000|2021-09-01 10:53:30|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1630493640000|2021-09-01 10:54:00|420.82|418.42|420.99|418.59|420.99|418.59|420.82|418.42|0
1630493650000|2021-09-01 10:54:10|420.82|418.42|420.99|418.59|420.99|418.59|420.82|418.42|0
1630493660000|2021-09-01 10:54:20|420.9|418.5|420.82|418.42|420.99|418.59|420.82|418.42|0
1630493690000|2021-09-01 10:54:50|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1630493700000|2021-09-01 10:55:00|421.16|418.76|421.16|418.76|421.33|418.93|421.16|418.76|0
1630493710000|2021-09-01 10:55:10|420.99|418.59|421.16|418.76|421.16|418.76|420.99|418.59|0
1630493770000|2021-09-01 10:56:10|421.07|418.67|420.99|418.59|421.07|418.67|420.99|418.59|0
1630493800000|2021-09-01 10:56:40|421.16|418.76|421.16|418.76|421.16|418.76|421.16|418.76|0
1630493810000|2021-09-01 10:56:50|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1630493830000|2021-09-01 10:57:10|421.16|418.76|420.99|418.59|421.16|418.76|420.99|418.59|0
1630493920000|2021-09-01 10:58:40|421.16|418.76|421.16|418.76|421.16|418.76|421.16|418.76|0
1630493940000|2021-09-01 10:59:00|421.5|419.1|421.33|418.93|421.5|419.1|421.16|418.76|0
1630493950000|2021-09-01 10:59:10|421.16|418.76|421.33|418.93|421.33|418.93|421.16|418.76|0
1630493960000|2021-09-01 10:59:20|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1630493970000|2021-09-01 10:59:30|421.58|419.18|421.58|419.18|421.58|419.18|421.58|419.18|0
1630493980000|2021-09-01 10:59:40|421.67|419.27|421.67|419.27|421.67|419.27|421.67|419.27|0
1630493990000|2021-09-01 10:59:50|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1630494000000|2021-09-01 11:00:00|421.67|419.27|421.67|419.27|421.84|419.44|421.67|419.27|0
1630494010000|2021-09-01 11:00:10|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1630494020000|2021-09-01 11:00:20|421.67|419.27|421.58|419.18|421.67|419.27|421.58|419.18|0
1630494030000|2021-09-01 11:00:30|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1630494040000|2021-09-01 11:00:40|421.33|418.93|421.33|418.93|421.33|418.93|421.33|418.93|0
1630494050000|2021-09-01 11:00:50|421.16|418.76|421.07|418.67|421.16|418.76|421.07|418.67|0
1630494060000|2021-09-01 11:01:00|420.99|418.59|421.16|418.76|421.16|418.76|420.99|418.59|0
1630494080000|2021-09-01 11:01:20|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1630494110000|2021-09-01 11:01:50|420.98|418.58|420.81|418.41|420.98|418.58|420.81|418.41|0
1630494120000|2021-09-01 11:02:00|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630494130000|2021-09-01 11:02:10|420.9|418.5|420.9|418.5|420.9|418.5|420.9|418.5|0
1630494140000|2021-09-01 11:02:20|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630494150000|2021-09-01 11:02:30|420.81|418.41|420.81|418.41|420.81|418.41|420.81|418.41|0
1630494170000|2021-09-01 11:02:50|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630494190000|2021-09-01 11:03:10|420.81|418.41|420.64|418.24|420.81|418.41|420.64|418.24|0
1630494200000|2021-09-01 11:03:20|420.72|418.32|420.81|418.41|420.81|418.41|420.64|418.24|0
1630494210000|2021-09-01 11:03:30|420.72|418.32|420.81|418.41|420.81|418.41|420.72|418.32|0
1630494250000|2021-09-01 11:04:10|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1630494260000|2021-09-01 11:04:20|420.81|418.41|420.81|418.41|420.81|418.41|420.81|418.41|0
1630494270000|2021-09-01 11:04:30|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1630494280000|2021-09-01 11:04:40|420.81|418.41|420.64|418.24|420.81|418.41|420.64|418.24|0
1630494300000|2021-09-01 11:05:00|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1630494310000|2021-09-01 11:05:10|420.38|417.98|420.64|418.24|420.64|418.24|420.38|417.98|0
1630494320000|2021-09-01 11:05:20|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1630494330000|2021-09-01 11:05:30|420.3|417.9|420.47|418.07|420.47|418.07|420.3|417.9|0
1630494340000|2021-09-01 11:05:40|420.64|418.24|420.64|418.24|420.64|418.24|420.47|418.07|0
1630494350000|2021-09-01 11:05:50|420.47|418.07|420.64|418.24|420.64|418.24|420.47|418.07|0
1630494360000|2021-09-01 11:06:00|420.81|418.41|420.47|418.07|420.81|418.41|420.47|418.07|0
1630494370000|2021-09-01 11:06:10|420.64|418.24|420.64|418.24|420.64|418.24|420.47|418.07|0
1630494420000|2021-09-01 11:07:00|420.47|418.07|420.64|418.24|420.64|418.24|420.47|418.07|0
1630494430000|2021-09-01 11:07:10|420.47|418.07|420.64|418.24|420.64|418.24|420.47|418.07|0
1630494470000|2021-09-01 11:07:50|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1630494480000|2021-09-01 11:08:00|420.64|418.24|420.47|418.07|420.64|418.24|420.47|418.07|0
1630494510000|2021-09-01 11:08:30|420.3|417.9|420.47|418.07|420.47|418.07|420.3|417.9|0
1630494520000|2021-09-01 11:08:40|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630494530000|2021-09-01 11:08:50|420.38|417.98|420.3|417.9|420.47|418.07|420.3|417.9|0
1630494540000|2021-09-01 11:09:00|420.13|417.73|420.3|417.9|420.3|417.9|419.96|417.56|0
1630494550000|2021-09-01 11:09:10|420.13|417.73|420.3|417.9|420.3|417.9|420.13|417.73|0
1630494570000|2021-09-01 11:09:30|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630494580000|2021-09-01 11:09:40|420.21|417.81|420.13|417.73|420.21|417.81|420.13|417.73|0
1630494590000|2021-09-01 11:09:50|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630494600000|2021-09-01 11:10:00|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630494610000|2021-09-01 11:10:10|420.3|417.9|420.3|417.9|420.3|417.9|420.13|417.73|0
1630494620000|2021-09-01 11:10:20|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630494630000|2021-09-01 11:10:30|419.61|417.21|419.78|417.38|419.78|417.38|419.61|417.21|0
1630494650000|2021-09-01 11:10:50|419.95|417.55|419.95|417.55|419.95|417.55|419.95|417.55|0
1630494660000|2021-09-01 11:11:00|420.13|417.73|419.95|417.55|420.13|417.73|419.95|417.55|0
1630494670000|2021-09-01 11:11:10|419.78|417.38|419.78|417.38|419.78|417.38|419.78|417.38|0
1630494680000|2021-09-01 11:11:20|419.61|417.21|419.78|417.38|419.78|417.38|419.61|417.21|0
1630494710000|2021-09-01 11:11:50|419.95|417.55|419.95|417.55|419.95|417.55|419.95|417.55|0
1630494720000|2021-09-01 11:12:00|420.12|417.72|419.78|417.38|420.12|417.72|419.78|417.38|0
1630494750000|2021-09-01 11:12:30|419.95|417.55|419.95|417.55|419.95|417.55|419.95|417.55|0
1630494770000|2021-09-01 11:12:50|420.04|417.64|420.3|417.9|420.3|417.9|420.04|417.64|0
1630494780000|2021-09-01 11:13:00|420.12|417.72|420.12|417.72|420.12|417.72|420.12|417.72|0
1630494800000|2021-09-01 11:13:20|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630494810000|2021-09-01 11:13:30|420.3|417.9|420.3|417.9|420.3|417.9|420.12|417.72|0
1630494820000|2021-09-01 11:13:40|420.12|417.72|420.12|417.72|420.12|417.72|420.12|417.72|0
1630494830000|2021-09-01 11:13:50|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630494840000|2021-09-01 11:14:00|420.12|417.72|420.12|417.72|420.12|417.72|420.12|417.72|0
1630494870000|2021-09-01 11:14:30|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630494880000|2021-09-01 11:14:40|420.12|417.72|420.12|417.72|420.12|417.72|420.12|417.72|0
1630494890000|2021-09-01 11:14:50|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1630494900000|2021-09-01 11:15:00|420.12|417.72|420.29|417.89|420.29|417.89|420.12|417.72|0
1630494910000|2021-09-01 11:15:10|420.47|418.07|420.29|417.89|420.47|418.07|420.29|417.89|0
1630494940000|2021-09-01 11:15:40|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1630494950000|2021-09-01 11:15:50|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1630494960000|2021-09-01 11:16:00|420.47|418.07|420.29|417.89|420.47|418.07|420.29|417.89|0
1630494970000|2021-09-01 11:16:10|420.38|417.98|420.47|418.07|420.47|418.07|420.38|417.98|0
1630495010000|2021-09-01 11:16:50|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630495040000|2021-09-01 11:17:20|420.29|417.89|420.46|418.06|420.46|418.06|420.29|417.89|0
1630495070000|2021-09-01 11:17:50|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1630495080000|2021-09-01 11:18:00|420.46|418.06|420.46|418.06|420.64|418.24|420.46|418.06|0
1630495090000|2021-09-01 11:18:10|420.64|418.24|420.46|418.06|420.64|418.24|420.46|418.06|0
1630495120000|2021-09-01 11:18:40|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1630495180000|2021-09-01 11:19:40|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630495190000|2021-09-01 11:19:50|420.55|418.15|420.63|418.23|420.63|418.23|420.55|418.15|0
1630495200000|2021-09-01 11:20:00|420.46|418.06|420.29|417.89|420.46|418.06|420.29|417.89|0
1630495210000|2021-09-01 11:20:10|420.46|418.06|420.46|418.06|420.46|418.06|420.29|417.89|0
1630495260000|2021-09-01 11:21:00|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1630495270000|2021-09-01 11:21:10|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630495280000|2021-09-01 11:21:20|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1630495290000|2021-09-01 11:21:30|420.37|417.97|420.29|417.89|420.37|417.97|420.29|417.89|0
1630495300000|2021-09-01 11:21:40|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630495310000|2021-09-01 11:21:50|420.55|418.15|420.46|418.06|420.55|418.15|420.46|418.06|0
1630495320000|2021-09-01 11:22:00|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1630495340000|2021-09-01 11:22:20|420.81|418.41|420.8|418.4|420.81|418.41|420.72|418.32|0
1630495370000|2021-09-01 11:22:50|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1630495380000|2021-09-01 11:23:00|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630495440000|2021-09-01 11:24:00|420.98|418.58|420.8|418.4|420.98|418.58|420.8|418.4|0
1630495450000|2021-09-01 11:24:10|420.72|418.32|420.63|418.23|420.72|418.32|420.63|418.23|0
1630495460000|2021-09-01 11:24:20|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630495470000|2021-09-01 11:24:30|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1630495480000|2021-09-01 11:24:40|420.72|418.32|420.8|418.4|420.8|418.4|420.72|418.32|0
1630495510000|2021-09-01 11:25:10|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1630495530000|2021-09-01 11:25:30|420.71|418.31|420.71|418.31|420.71|418.31|420.71|418.31|0
1630495540000|2021-09-01 11:25:40|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630495600000|2021-09-01 11:26:40|420.89|418.49|420.8|418.4|420.89|418.49|420.8|418.4|0
1630495640000|2021-09-01 11:27:20|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630495650000|2021-09-01 11:27:30|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630495700000|2021-09-01 11:28:20|420.71|418.31|420.63|418.23|420.71|418.31|420.63|418.23|0
1630495740000|2021-09-01 11:29:00|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630495770000|2021-09-01 11:29:30|420.63|418.23|420.29|417.89|420.63|418.23|420.29|417.89|0
1630495820000|2021-09-01 11:30:20|420.2|417.8|420.12|417.72|420.2|417.8|420.12|417.72|0
1630495840000|2021-09-01 11:30:40|420.29|417.89|420.46|418.06|420.46|418.06|420.29|417.89|0
1630495850000|2021-09-01 11:30:50|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1630495880000|2021-09-01 11:31:20|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630495890000|2021-09-01 11:31:30|420.88|418.48|420.97|418.57|420.97|418.57|420.88|418.48|0
1630495910000|2021-09-01 11:31:50|420.8|418.4|420.97|418.57|420.97|418.57|420.8|418.4|0
1630495920000|2021-09-01 11:32:00|420.8|418.4|420.88|418.48|420.88|418.48|420.8|418.4|0
1630495930000|2021-09-01 11:32:10|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630495940000|2021-09-01 11:32:20|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630495950000|2021-09-01 11:32:30|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630495960000|2021-09-01 11:32:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630495980000|2021-09-01 11:33:00|421.23|418.83|421.14|418.74|421.23|418.83|421.14|418.74|0
1630495990000|2021-09-01 11:33:10|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630496010000|2021-09-01 11:33:30|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1630496020000|2021-09-01 11:33:40|421.31|418.91|421.14|418.74|421.31|418.91|421.14|418.74|0
1630496030000|2021-09-01 11:33:50|421.31|418.91|421.14|418.74|421.31|418.91|421.14|418.74|0
1630496070000|2021-09-01 11:34:30|421.22|418.82|421.14|418.74|421.22|418.82|421.14|418.74|0
1630496080000|2021-09-01 11:34:40|421.22|418.82|421.14|418.74|421.22|418.82|421.14|418.74|0
1630496120000|2021-09-01 11:35:20|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630496170000|2021-09-01 11:36:10|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1630496180000|2021-09-01 11:36:20|420.97|418.57|420.97|418.57|420.97|418.57|420.8|418.4|0
1630496210000|2021-09-01 11:36:50|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1630496220000|2021-09-01 11:37:00|420.8|418.4|420.97|418.57|420.97|418.57|420.8|418.4|0
1630496230000|2021-09-01 11:37:10|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630496240000|2021-09-01 11:37:20|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630496250000|2021-09-01 11:37:30|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1630496260000|2021-09-01 11:37:40|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630496310000|2021-09-01 11:38:30|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1630496320000|2021-09-01 11:38:40|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630496330000|2021-09-01 11:38:50|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630496340000|2021-09-01 11:39:00|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630496370000|2021-09-01 11:39:30|421.14|418.74|420.97|418.57|421.14|418.74|420.97|418.57|0
1630496380000|2021-09-01 11:39:40|421.14|418.74|420.97|418.57|421.14|418.74|420.97|418.57|0
1630496410000|2021-09-01 11:40:10|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630496420000|2021-09-01 11:40:20|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630496640000|2021-09-01 11:44:00|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630496720000|2021-09-01 11:45:20|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630496740000|2021-09-01 11:45:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630496750000|2021-09-01 11:45:50|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630496830000|2021-09-01 11:47:10|421.14|418.74|420.97|418.57|421.14|418.74|420.97|418.57|0
1630496850000|2021-09-01 11:47:30|420.79|418.39|420.97|418.57|420.97|418.57|420.79|418.39|0
1630496880000|2021-09-01 11:48:00|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630496910000|2021-09-01 11:48:30|421.22|418.82|421.31|418.91|421.31|418.91|421.22|418.82|0
1630496920000|2021-09-01 11:48:40|421.48|419.08|421.31|418.91|421.48|419.08|421.31|418.91|0
1630496940000|2021-09-01 11:49:00|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630496960000|2021-09-01 11:49:20|420.96|418.56|421.05|418.65|421.05|418.65|420.96|418.56|0
1630496970000|2021-09-01 11:49:30|420.96|418.56|421.14|418.74|421.14|418.74|420.96|418.56|0
1630497020000|2021-09-01 11:50:20|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630497090000|2021-09-01 11:51:30|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630497110000|2021-09-01 11:51:50|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630497140000|2021-09-01 11:52:20|421.31|418.91|421.13|418.73|421.31|418.91|421.13|418.73|0
1630497180000|2021-09-01 11:53:00|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630497190000|2021-09-01 11:53:10|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630497200000|2021-09-01 11:53:20|421.05|418.65|420.96|418.56|421.13|418.73|420.96|418.56|0
1630497320000|2021-09-01 11:55:20|420.87|418.47|420.96|418.56|420.96|418.56|420.87|418.47|0
1630497330000|2021-09-01 11:55:30|420.87|418.47|420.79|418.39|420.87|418.47|420.79|418.39|0
1630497350000|2021-09-01 11:55:50|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630497370000|2021-09-01 11:56:10|420.7|418.3|420.79|418.39|420.79|418.39|420.7|418.3|0
1630497430000|2021-09-01 11:57:10|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630497450000|2021-09-01 11:57:30|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630497480000|2021-09-01 11:58:00|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630497520000|2021-09-01 11:58:40|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630497550000|2021-09-01 11:59:10|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630497570000|2021-09-01 11:59:30|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630497600000|2021-09-01 12:00:00|421.65|419.25|421.47|419.07|421.65|419.25|421.47|419.07|0
1630497610000|2021-09-01 12:00:10|421.65|419.25|421.65|419.25|421.82|419.42|421.65|419.25|0
1630497620000|2021-09-01 12:00:20|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630497650000|2021-09-01 12:00:50|421.65|419.25|421.65|419.25|421.65|419.25|421.65|419.25|0
1630497670000|2021-09-01 12:01:10|421.82|419.42|421.64|419.24|421.82|419.42|421.64|419.24|0
1630497680000|2021-09-01 12:01:20|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1630497690000|2021-09-01 12:01:30|421.64|419.24|421.64|419.24|421.82|419.42|421.64|419.24|0
1630497720000|2021-09-01 12:02:00|421.82|419.42|421.73|419.33|421.82|419.42|421.73|419.33|0
1630497730000|2021-09-01 12:02:10|421.82|419.42|421.64|419.24|421.82|419.42|421.64|419.24|0
1630497740000|2021-09-01 12:02:20|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1630497750000|2021-09-01 12:02:30|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630497780000|2021-09-01 12:03:00|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630497820000|2021-09-01 12:03:40|421.3|418.9|421.47|419.07|421.47|419.07|421.3|418.9|0
1630497850000|2021-09-01 12:04:10|421.3|418.9|421.47|419.07|421.47|419.07|421.3|418.9|0
1630497890000|2021-09-01 12:04:50|421.38|418.98|421.47|419.07|421.47|419.07|421.38|418.98|0
1630497900000|2021-09-01 12:05:00|421.64|419.24|421.55|419.15|421.64|419.24|421.55|419.15|0
1630497910000|2021-09-01 12:05:10|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630497950000|2021-09-01 12:05:50|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630497980000|2021-09-01 12:06:20|421.3|418.9|421.47|419.07|421.47|419.07|421.3|418.9|0
1630498020000|2021-09-01 12:07:00|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630498030000|2021-09-01 12:07:10|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630498060000|2021-09-01 12:07:40|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630498070000|2021-09-01 12:07:50|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630498090000|2021-09-01 12:08:10|421.64|419.24|421.47|419.07|421.64|419.24|421.47|419.07|0
1630498130000|2021-09-01 12:08:50|421.55|419.15|421.47|419.07|421.55|419.15|421.47|419.07|0
1630498140000|2021-09-01 12:09:00|421.55|419.15|421.64|419.24|421.64|419.24|421.55|419.15|0
1630498150000|2021-09-01 12:09:10|421.55|419.15|421.47|419.07|421.55|419.15|421.47|419.07|0
1630498170000|2021-09-01 12:09:30|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630498190000|2021-09-01 12:09:50|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630498230000|2021-09-01 12:10:30|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1630498240000|2021-09-01 12:10:40|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630498260000|2021-09-01 12:11:00|421.72|419.32|421.81|419.41|421.81|419.41|421.64|419.24|0
1630498390000|2021-09-01 12:13:10|421.72|419.32|421.81|419.41|421.81|419.41|421.72|419.32|0
1630498400000|2021-09-01 12:13:20|421.64|419.24|421.81|419.41|421.81|419.41|421.64|419.24|0
1630498410000|2021-09-01 12:13:30|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630498420000|2021-09-01 12:13:40|421.81|419.41|421.81|419.41|421.81|419.41|421.64|419.24|0
1630498450000|2021-09-01 12:14:10|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630498470000|2021-09-01 12:14:30|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630498480000|2021-09-01 12:14:40|421.98|419.58|422.15|419.75|422.15|419.75|421.98|419.58|0
1630498490000|2021-09-01 12:14:50|422.41|420.01|422.41|420.01|422.41|420.01|422.41|420.01|0
1630498500000|2021-09-01 12:15:00|422.32|419.92|423.01|420.61|423.01|420.61|422.15|419.75|0
1630498510000|2021-09-01 12:15:10|422.15|419.75|422.32|419.92|422.32|419.92|421.98|419.58|0
1630498520000|2021-09-01 12:15:20|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630498530000|2021-09-01 12:15:30|422.32|419.92|422.32|419.92|422.5|420.1|422.15|419.75|0
1630498540000|2021-09-01 12:15:40|422.58|420.18|422.67|420.27|422.84|420.44|422.58|420.18|0
1630498550000|2021-09-01 12:15:50|422.5|420.1|422.67|420.27|422.67|420.27|422.5|420.1|0
1630498560000|2021-09-01 12:16:00|422.84|420.44|422.84|420.44|422.84|420.44|422.67|420.27|0
1630498570000|2021-09-01 12:16:10|423.01|420.61|422.84|420.44|423.01|420.61|422.84|420.44|0
1630498580000|2021-09-01 12:16:20|422.67|420.27|422.5|420.1|422.67|420.27|422.5|420.1|0
1630498590000|2021-09-01 12:16:30|422.32|419.92|421.98|419.58|422.32|419.92|421.98|419.58|0
1630498600000|2021-09-01 12:16:40|422.15|419.75|421.98|419.58|422.15|419.75|421.98|419.58|0
1630498610000|2021-09-01 12:16:50|422.15|419.75|422.15|419.75|422.15|419.75|422.06|419.66|0
1630498620000|2021-09-01 12:17:00|421.98|419.58|421.98|419.58|422.06|419.66|421.98|419.58|0
1630498630000|2021-09-01 12:17:10|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630498650000|2021-09-01 12:17:30|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630498660000|2021-09-01 12:17:40|421.81|419.41|421.98|419.58|421.98|419.58|421.81|419.41|0
1630498680000|2021-09-01 12:18:00|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630498690000|2021-09-01 12:18:10|421.98|419.58|422.15|419.75|422.32|419.92|421.98|419.58|0
1630498700000|2021-09-01 12:18:20|422.23|419.83|422.15|419.75|422.32|419.92|422.15|419.75|0
1630498710000|2021-09-01 12:18:30|422.32|419.92|422.41|420.01|422.41|420.01|422.32|419.92|0
1630498720000|2021-09-01 12:18:40|422.67|420.27|422.67|420.27|422.67|420.27|422.49|420.09|0
1630498730000|2021-09-01 12:18:50|422.49|420.09|422.41|420.01|422.49|420.09|422.32|419.92|0
1630498740000|2021-09-01 12:19:00|422.32|419.92|422.49|420.09|422.49|420.09|422.32|419.92|0
1630498750000|2021-09-01 12:19:10|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630498760000|2021-09-01 12:19:20|422.49|420.09|421.98|419.58|422.49|420.09|421.98|419.58|0
1630498770000|2021-09-01 12:19:30|421.81|419.41|421.98|419.58|421.98|419.58|421.81|419.41|0
1630498780000|2021-09-01 12:19:40|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630498800000|2021-09-01 12:20:00|422.23|419.83|422.32|419.92|422.32|419.92|422.23|419.83|0
1630498810000|2021-09-01 12:20:10|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1630498820000|2021-09-01 12:20:20|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630498830000|2021-09-01 12:20:30|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630498840000|2021-09-01 12:20:40|422.32|419.92|422.15|419.75|422.32|419.92|422.15|419.75|0
1630498850000|2021-09-01 12:20:50|422.06|419.66|421.98|419.58|422.06|419.66|421.98|419.58|0
1630498860000|2021-09-01 12:21:00|422.06|419.66|421.81|419.41|422.06|419.66|421.81|419.41|0
1630498870000|2021-09-01 12:21:10|421.98|419.58|421.81|419.41|421.98|419.58|421.81|419.41|0
1630498880000|2021-09-01 12:21:20|421.98|419.58|421.81|419.41|421.98|419.58|421.81|419.41|0
1630498890000|2021-09-01 12:21:30|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630498900000|2021-09-01 12:21:40|421.89|419.49|421.98|419.58|421.98|419.58|421.89|419.49|0
1630498910000|2021-09-01 12:21:50|421.89|419.49|421.81|419.41|421.89|419.49|421.81|419.41|0
1630498920000|2021-09-01 12:22:00|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630498930000|2021-09-01 12:22:10|421.81|419.41|421.98|419.58|421.98|419.58|421.81|419.41|0
1630498940000|2021-09-01 12:22:20|422.06|419.66|421.98|419.58|422.15|419.75|421.98|419.58|0
1630498950000|2021-09-01 12:22:30|422.15|419.75|421.98|419.58|422.15|419.75|421.98|419.58|0
1630498980000|2021-09-01 12:23:00|421.89|419.49|421.98|419.58|421.98|419.58|421.89|419.49|0
1630498990000|2021-09-01 12:23:10|421.81|419.41|421.64|419.24|421.81|419.41|421.64|419.24|0
1630499000000|2021-09-01 12:23:20|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630499010000|2021-09-01 12:23:30|421.72|419.32|421.81|419.41|421.81|419.41|421.72|419.32|0
1630499020000|2021-09-01 12:23:40|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630499030000|2021-09-01 12:23:50|421.46|419.06|421.64|419.24|421.64|419.24|421.46|419.06|0
1630499040000|2021-09-01 12:24:00|421.46|419.06|421.64|419.24|421.64|419.24|421.46|419.06|0
1630499050000|2021-09-01 12:24:10|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630499060000|2021-09-01 12:24:20|421.64|419.24|421.81|419.41|421.81|419.41|421.64|419.24|0
1630499070000|2021-09-01 12:24:30|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630499080000|2021-09-01 12:24:40|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630499090000|2021-09-01 12:24:50|421.72|419.32|421.81|419.41|421.81|419.41|421.72|419.32|0
1630499100000|2021-09-01 12:25:00|421.72|419.32|421.63|419.23|421.72|419.32|421.63|419.23|0
1630499110000|2021-09-01 12:25:10|421.46|419.06|421.63|419.23|421.63|419.23|421.46|419.06|0
1630499120000|2021-09-01 12:25:20|421.55|419.15|421.29|418.89|421.63|419.23|421.29|418.89|0
1630499130000|2021-09-01 12:25:30|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630499150000|2021-09-01 12:25:50|421.63|419.23|421.46|419.06|421.63|419.23|421.46|419.06|0
1630499160000|2021-09-01 12:26:00|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1630499170000|2021-09-01 12:26:10|421.46|419.06|421.29|418.89|421.46|419.06|421.29|418.89|0
1630499180000|2021-09-01 12:26:20|421.46|419.06|421.37|418.97|421.46|419.06|421.37|418.97|0
1630499190000|2021-09-01 12:26:30|421.29|418.89|421.29|418.89|421.46|419.06|421.29|418.89|0
1630499200000|2021-09-01 12:26:40|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630499220000|2021-09-01 12:27:00|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1630499230000|2021-09-01 12:27:10|421.46|419.06|421.63|419.23|421.63|419.23|421.46|419.06|0
1630499240000|2021-09-01 12:27:20|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630499260000|2021-09-01 12:27:40|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630499270000|2021-09-01 12:27:50|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630499280000|2021-09-01 12:28:00|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1630499300000|2021-09-01 12:28:20|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1630499340000|2021-09-01 12:29:00|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1630499360000|2021-09-01 12:29:20|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1630499370000|2021-09-01 12:29:30|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630499390000|2021-09-01 12:29:50|421.37|418.97|421.46|419.06|421.46|419.06|421.37|418.97|0
1630499400000|2021-09-01 12:30:00|421.63|419.23|421.46|419.06|421.63|419.23|421.46|419.06|0
1630499410000|2021-09-01 12:30:10|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1630499440000|2021-09-01 12:30:40|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1630499460000|2021-09-01 12:31:00|421.89|419.49|422.15|419.75|422.15|419.75|421.89|419.49|0
1630499470000|2021-09-01 12:31:10|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630499480000|2021-09-01 12:31:20|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630499490000|2021-09-01 12:31:30|422.06|419.66|421.97|419.57|422.06|419.66|421.97|419.57|0
1630499500000|2021-09-01 12:31:40|422.15|419.75|421.97|419.57|422.15|419.75|421.97|419.57|0
1630499520000|2021-09-01 12:32:00|422.06|419.66|422.15|419.75|422.15|419.75|422.06|419.66|0
1630499540000|2021-09-01 12:32:20|422.32|419.92|422.15|419.75|422.32|419.92|422.15|419.75|0
1630499550000|2021-09-01 12:32:30|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1630499560000|2021-09-01 12:32:40|422.32|419.92|422.23|419.83|422.32|419.92|422.23|419.83|0
1630499570000|2021-09-01 12:32:50|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630499580000|2021-09-01 12:33:00|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630499590000|2021-09-01 12:33:10|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630499620000|2021-09-01 12:33:40|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630499630000|2021-09-01 12:33:50|422.23|419.83|422.23|419.83|422.23|419.83|422.15|419.75|0
1630499640000|2021-09-01 12:34:00|422.32|419.92|422.15|419.75|422.32|419.92|422.15|419.75|0
1630499670000|2021-09-01 12:34:30|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1630499710000|2021-09-01 12:35:10|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1630499740000|2021-09-01 12:35:40|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1630499750000|2021-09-01 12:35:50|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630499760000|2021-09-01 12:36:00|421.54|419.14|421.46|419.06|421.54|419.14|421.46|419.06|0
1630499790000|2021-09-01 12:36:30|421.29|418.89|421.46|419.06|421.46|419.06|421.29|418.89|0
1630499800000|2021-09-01 12:36:40|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1630499810000|2021-09-01 12:36:50|421.12|418.72|420.94|418.54|421.12|418.72|420.94|418.54|0
1630499820000|2021-09-01 12:37:00|421.2|418.8|421.2|418.8|421.2|418.8|421.2|418.8|0
1630499830000|2021-09-01 12:37:10|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1630499850000|2021-09-01 12:37:30|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630499860000|2021-09-01 12:37:40|421.29|418.89|421.29|418.89|421.46|419.06|421.29|418.89|0
1630499870000|2021-09-01 12:37:50|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630499880000|2021-09-01 12:38:00|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1630499900000|2021-09-01 12:38:20|421.2|418.8|421.12|418.72|421.2|418.8|421.12|418.72|0
1630499910000|2021-09-01 12:38:30|421.03|418.63|420.94|418.54|421.12|418.72|420.94|418.54|0
1630499920000|2021-09-01 12:38:40|421.12|418.72|420.94|418.54|421.12|418.72|420.94|418.54|0
1630499930000|2021-09-01 12:38:50|421.12|418.72|420.94|418.54|421.12|418.72|420.94|418.54|0
1630499950000|2021-09-01 12:39:10|420.77|418.37|420.77|418.37|420.77|418.37|420.77|418.37|0
1630499970000|2021-09-01 12:39:30|420.6|418.2|420.68|418.28|420.77|418.37|420.6|418.2|0
1630499980000|2021-09-01 12:39:40|420.77|418.37|420.77|418.37|420.85|418.45|420.77|418.37|0
1630499990000|2021-09-01 12:39:50|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1630500000000|2021-09-01 12:40:00|421.11|418.71|421.11|418.71|421.11|418.71|420.94|418.54|0
1630500020000|2021-09-01 12:40:20|420.94|418.54|420.94|418.54|421.11|418.71|420.94|418.54|0
1630500060000|2021-09-01 12:41:00|420.77|418.37|420.77|418.37|420.94|418.54|420.77|418.37|0
1630500070000|2021-09-01 12:41:10|420.94|418.54|420.94|418.54|420.94|418.54|420.77|418.37|0
1630500080000|2021-09-01 12:41:20|420.77|418.37|420.94|418.54|420.94|418.54|420.77|418.37|0
1630500100000|2021-09-01 12:41:40|421.11|418.71|420.77|418.37|421.11|418.71|420.77|418.37|0
1630500160000|2021-09-01 12:42:40|420.68|418.28|420.6|418.2|420.77|418.37|420.6|418.2|0
1630500170000|2021-09-01 12:42:50|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1630500180000|2021-09-01 12:43:00|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630500290000|2021-09-01 12:44:50|420.77|418.37|420.77|418.37|420.77|418.37|420.77|418.37|0
1630500300000|2021-09-01 12:45:00|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630500310000|2021-09-01 12:45:10|420.77|418.37|420.77|418.37|420.77|418.37|420.6|418.2|0
1630500320000|2021-09-01 12:45:20|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630500330000|2021-09-01 12:45:30|420.77|418.37|420.77|418.37|420.77|418.37|420.77|418.37|0
1630500350000|2021-09-01 12:45:50|420.6|418.2|420.6|418.2|420.77|418.37|420.6|418.2|0
1630500360000|2021-09-01 12:46:00|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1630500390000|2021-09-01 12:46:30|420.26|417.86|419.91|417.51|420.26|417.86|419.91|417.51|0
1630500430000|2021-09-01 12:47:10|419.82|417.42|419.91|417.51|419.91|417.51|419.82|417.42|0
1630500440000|2021-09-01 12:47:20|420.08|417.68|419.91|417.51|420.08|417.68|419.91|417.51|0
1630500450000|2021-09-01 12:47:30|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630500460000|2021-09-01 12:47:40|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1630500470000|2021-09-01 12:47:50|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1630500480000|2021-09-01 12:48:00|420.26|417.86|420.43|418.03|420.43|418.03|420.26|417.86|0
1630500490000|2021-09-01 12:48:10|420.34|417.94|420.43|418.03|420.43|418.03|420.34|417.94|0
1630500500000|2021-09-01 12:48:20|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630500510000|2021-09-01 12:48:30|420.43|418.03|420.25|417.85|420.43|418.03|420.25|417.85|0
1630500520000|2021-09-01 12:48:40|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1630500550000|2021-09-01 12:49:10|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630500570000|2021-09-01 12:49:30|420.77|418.37|420.77|418.37|420.77|418.37|420.77|418.37|0
1630500580000|2021-09-01 12:49:40|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630500590000|2021-09-01 12:49:50|420.77|418.37|420.6|418.2|420.77|418.37|420.6|418.2|0
1630500620000|2021-09-01 12:50:20|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630500630000|2021-09-01 12:50:30|420.6|418.2|420.43|418.03|420.6|418.2|420.43|418.03|0
1630500640000|2021-09-01 12:50:40|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630500650000|2021-09-01 12:50:50|420.77|418.37|420.77|418.37|420.77|418.37|420.77|418.37|0
1630500660000|2021-09-01 12:51:00|420.6|418.2|420.42|418.02|420.6|418.2|420.42|418.02|0
1630500670000|2021-09-01 12:51:10|420.25|417.85|420.34|417.94|420.34|417.94|420.25|417.85|0
1630500680000|2021-09-01 12:51:20|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630500710000|2021-09-01 12:51:50|420.42|418.02|420.25|417.85|420.42|418.02|420.25|417.85|0
1630500720000|2021-09-01 12:52:00|420.42|418.02|420.42|418.02|420.42|418.02|420.42|418.02|0
1630500740000|2021-09-01 12:52:20|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630500760000|2021-09-01 12:52:40|420.08|417.68|420.25|417.85|420.25|417.85|420.08|417.68|0
1630500770000|2021-09-01 12:52:50|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630500780000|2021-09-01 12:53:00|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630500840000|2021-09-01 12:54:00|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1630500850000|2021-09-01 12:54:10|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630500860000|2021-09-01 12:54:20|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630500880000|2021-09-01 12:54:40|419.99|417.59|419.91|417.51|419.99|417.59|419.91|417.51|0
1630500890000|2021-09-01 12:54:50|420.08|417.68|419.74|417.34|420.08|417.68|419.74|417.34|0
1630500900000|2021-09-01 12:55:00|419.82|417.42|419.91|417.51|419.91|417.51|419.82|417.42|0
1630500910000|2021-09-01 12:55:10|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1630500920000|2021-09-01 12:55:20|419.82|417.42|419.91|417.51|419.91|417.51|419.82|417.42|0
1630500960000|2021-09-01 12:56:00|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1630500980000|2021-09-01 12:56:20|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630501000000|2021-09-01 12:56:40|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630501020000|2021-09-01 12:57:00|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630501030000|2021-09-01 12:57:10|420.08|417.68|420.25|417.85|420.25|417.85|420.08|417.68|0
1630501050000|2021-09-01 12:57:30|420.16|417.76|420.25|417.85|420.25|417.85|420.16|417.76|0
1630501090000|2021-09-01 12:58:10|420.08|417.68|420.25|417.85|420.25|417.85|420.08|417.68|0
1630501100000|2021-09-01 12:58:20|420.08|417.68|420.08|417.68|420.25|417.85|420.08|417.68|0
1630501110000|2021-09-01 12:58:30|420.25|417.85|420.08|417.68|420.25|417.85|420.08|417.68|0
1630501120000|2021-09-01 12:58:40|419.91|417.51|419.91|417.51|420.08|417.68|419.91|417.51|0
1630501140000|2021-09-01 12:59:00|419.99|417.59|420.08|417.68|420.08|417.68|419.99|417.59|0
1630501150000|2021-09-01 12:59:10|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630501160000|2021-09-01 12:59:20|419.74|417.34|419.57|417.17|419.74|417.34|419.57|417.17|0
1630501170000|2021-09-01 12:59:30|419.65|417.25|419.74|417.34|419.74|417.34|419.65|417.25|0
1630501180000|2021-09-01 12:59:40|419.57|417.17|419.57|417.17|419.74|417.34|419.57|417.17|0
1630501200000|2021-09-01 13:00:00|419.48|417.08|419.57|417.17|419.57|417.17|419.48|417.08|0
1630501210000|2021-09-01 13:00:10|419.39|416.99|419.39|416.99|419.57|417.17|419.39|416.99|0
1630501230000|2021-09-01 13:00:30|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630501240000|2021-09-01 13:00:40|419.05|416.65|419.05|416.65|419.22|416.82|419.05|416.65|0
1630501250000|2021-09-01 13:00:50|419.22|416.82|419.22|416.82|419.22|416.82|419.05|416.65|0
1630501280000|2021-09-01 13:01:20|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1630501290000|2021-09-01 13:01:30|419.48|417.08|419.57|417.17|419.74|417.34|419.48|417.08|0
1630501300000|2021-09-01 13:01:40|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1630501320000|2021-09-01 13:02:00|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1630501330000|2021-09-01 13:02:10|419.74|417.34|419.74|417.34|419.74|417.34|419.56|417.16|0
1630501340000|2021-09-01 13:02:20|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630501350000|2021-09-01 13:02:30|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630501360000|2021-09-01 13:02:40|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630501380000|2021-09-01 13:03:00|419.56|417.16|419.39|416.99|419.56|417.16|419.39|416.99|0
1630501390000|2021-09-01 13:03:10|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630501400000|2021-09-01 13:03:20|419.13|416.73|418.88|416.48|419.13|416.73|418.88|416.48|0
1630501410000|2021-09-01 13:03:30|418.71|416.31|418.71|416.31|418.88|416.48|418.71|416.31|0
1630501420000|2021-09-01 13:03:40|418.88|416.48|418.71|416.31|418.88|416.48|418.54|416.14|0
1630501430000|2021-09-01 13:03:50|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1630501440000|2021-09-01 13:04:00|418.37|415.97|418.37|415.97|418.37|415.97|418.37|415.97|0
1630501450000|2021-09-01 13:04:10|418.2|415.8|418.37|415.97|418.37|415.97|418.2|415.8|0
1630501460000|2021-09-01 13:04:20|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1630501470000|2021-09-01 13:04:30|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1630501480000|2021-09-01 13:04:40|418.54|416.14|418.2|415.8|418.54|416.14|418.2|415.8|0
1630501490000|2021-09-01 13:04:50|418.37|415.97|418.37|415.97|418.37|415.97|418.37|415.97|0
1630501500000|2021-09-01 13:05:00|418.2|415.8|418.54|416.14|418.54|416.14|418.2|415.8|0
1630501510000|2021-09-01 13:05:10|418.37|415.97|418.54|416.14|418.54|416.14|418.37|415.97|0
1630501530000|2021-09-01 13:05:30|418.71|416.31|418.54|416.14|418.71|416.31|418.54|416.14|0
1630501540000|2021-09-01 13:05:40|418.37|415.97|418.37|415.97|418.37|415.97|418.37|415.97|0
1630501550000|2021-09-01 13:05:50|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1630501560000|2021-09-01 13:06:00|418.71|416.31|418.54|416.14|418.71|416.31|418.54|416.14|0
1630501570000|2021-09-01 13:06:10|418.45|416.05|418.37|415.97|418.45|416.05|418.37|415.97|0
1630501580000|2021-09-01 13:06:20|418.2|415.8|418.37|415.97|418.37|415.97|418.2|415.8|0
1630501590000|2021-09-01 13:06:30|418.28|415.88|418.37|415.97|418.37|415.97|418.2|415.8|0
1630501600000|2021-09-01 13:06:40|418.54|416.14|416.66|414.26|418.54|416.14|416.66|414.26|0
1630501610000|2021-09-01 13:06:50|416.49|414.09|416.83|414.43|416.83|414.43|416.32|413.92|0
1630501620000|2021-09-01 13:07:00|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1630501630000|2021-09-01 13:07:10|417.34|414.94|417.34|414.94|417.34|414.94|417.34|414.94|0
1630501640000|2021-09-01 13:07:20|417.17|414.77|416.83|414.43|417.34|414.94|416.83|414.43|0
1630501650000|2021-09-01 13:07:30|417|414.6|417.34|414.94|417.34|414.94|416.83|414.43|0
1630501670000|2021-09-01 13:07:50|417.17|414.77|417.34|414.94|417.34|414.94|417.17|414.77|0
1630501690000|2021-09-01 13:08:10|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1630501700000|2021-09-01 13:08:20|417.08|414.68|417.34|414.94|417.34|414.94|417.08|414.68|0
1630501710000|2021-09-01 13:08:30|417.51|415.11|417.34|414.94|417.51|415.11|417.34|414.94|0
1630501730000|2021-09-01 13:08:50|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1630501740000|2021-09-01 13:09:00|417.34|414.94|417.34|414.94|417.34|414.94|417.34|414.94|0
1630501760000|2021-09-01 13:09:20|417.42|415.02|417.51|415.11|417.51|415.11|417.42|415.02|0
1630501770000|2021-09-01 13:09:30|417.34|414.94|417.34|414.94|417.34|414.94|417.34|414.94|0
1630501790000|2021-09-01 13:09:50|417.42|415.02|417.51|415.11|417.51|415.11|417.42|415.02|0
1630501800000|2021-09-01 13:10:00|417.34|414.94|417.34|414.94|417.34|414.94|417.17|414.77|0
1630501820000|2021-09-01 13:10:20|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1630501830000|2021-09-01 13:10:30|417.34|414.94|417.17|414.77|417.34|414.94|417.17|414.77|0
1630501840000|2021-09-01 13:10:40|417.34|414.94|417.34|414.94|417.34|414.94|417.34|414.94|0
1630501850000|2021-09-01 13:10:50|417.42|415.02|417.68|415.28|417.68|415.28|417.42|415.02|0
1630501860000|2021-09-01 13:11:00|417.51|415.11|417.68|415.28|417.68|415.28|417.51|415.11|0
1630501880000|2021-09-01 13:11:20|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1630501890000|2021-09-01 13:11:30|417.68|415.28|417.68|415.28|417.68|415.28|417.51|415.11|0
1630501920000|2021-09-01 13:12:00|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630501930000|2021-09-01 13:12:10|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630501940000|2021-09-01 13:12:20|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630501950000|2021-09-01 13:12:30|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1630501970000|2021-09-01 13:12:50|417.68|415.28|417.51|415.11|417.68|415.28|417.51|415.11|0
1630501980000|2021-09-01 13:13:00|417.68|415.28|417.34|414.94|417.68|415.28|417.34|414.94|0
1630502040000|2021-09-01 13:14:00|417.25|414.85|417.34|414.94|417.34|414.94|417.25|414.85|0
1630502050000|2021-09-01 13:14:10|417.17|414.77|417.34|414.94|417.34|414.94|417.17|414.77|0
1630502080000|2021-09-01 13:14:40|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1630502090000|2021-09-01 13:14:50|417.42|415.02|417.51|415.11|417.51|415.11|417.42|415.02|0
1630502100000|2021-09-01 13:15:00|417.34|414.94|417.42|415.02|417.42|415.02|417.34|414.94|0
1630502110000|2021-09-01 13:15:10|417.34|414.94|417.34|414.94|417.51|415.11|417.34|414.94|0
1630502120000|2021-09-01 13:15:20|417.51|415.11|417.34|414.94|417.51|415.11|417.34|414.94|0
1630502150000|2021-09-01 13:15:50|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1630502160000|2021-09-01 13:16:00|417|414.6|416.83|414.43|417|414.6|416.66|414.26|0
1630502170000|2021-09-01 13:16:10|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1630502180000|2021-09-01 13:16:20|416.83|414.43|416.66|414.26|416.83|414.43|416.66|414.26|0
1630502190000|2021-09-01 13:16:30|417|414.6|417|414.6|417|414.6|417|414.6|0
1630502200000|2021-09-01 13:16:40|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1630502210000|2021-09-01 13:16:50|417|414.6|417|414.6|417|414.6|417|414.6|0
1630502220000|2021-09-01 13:17:00|416.83|414.43|416.83|414.43|416.83|414.43|416.83|414.43|0
1630502230000|2021-09-01 13:17:10|416.91|414.51|417.17|414.77|417.17|414.77|416.91|414.51|0
1630502240000|2021-09-01 13:17:20|417|414.6|417|414.6|417|414.6|417|414.6|0
1630502250000|2021-09-01 13:17:30|416.83|414.43|416.83|414.43|416.83|414.43|416.83|414.43|0
1630502260000|2021-09-01 13:17:40|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1630502270000|2021-09-01 13:17:50|416.83|414.43|416.66|414.26|416.83|414.43|416.66|414.26|0
1630502280000|2021-09-01 13:18:00|416.74|414.34|416.83|414.43|416.83|414.43|416.74|414.34|0
1630502300000|2021-09-01 13:18:20|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1630502320000|2021-09-01 13:18:40|416.83|414.43|416.83|414.43|416.83|414.43|416.83|414.43|0
1630502330000|2021-09-01 13:18:50|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1630502340000|2021-09-01 13:19:00|416.83|414.43|416.83|414.43|416.83|414.43|416.66|414.26|0
1630502350000|2021-09-01 13:19:10|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1630502360000|2021-09-01 13:19:20|416.83|414.43|416.83|414.43|416.83|414.43|416.83|414.43|0
1630502390000|2021-09-01 13:19:50|416.66|414.26|416.66|414.26|416.83|414.43|416.66|414.26|0
1630502400000|2021-09-01 13:20:00|416.83|414.43|416.83|414.43|416.83|414.43|416.83|414.43|0
1630502420000|2021-09-01 13:20:20|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1630502430000|2021-09-01 13:20:30|416.48|414.08|416.65|414.25|416.65|414.25|416.48|414.08|0
1630502450000|2021-09-01 13:20:50|416.48|414.08|416.31|413.91|416.48|414.08|416.31|413.91|0
1630502460000|2021-09-01 13:21:00|416.48|414.08|416.31|413.91|416.48|414.08|416.31|413.91|0
1630502470000|2021-09-01 13:21:10|415.97|413.57|415.46|413.06|415.97|413.57|415.46|413.06|0
1630502490000|2021-09-01 13:21:30|415.63|413.23|415.97|413.57|415.97|413.57|415.63|413.23|0
1630502500000|2021-09-01 13:21:40|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1630502510000|2021-09-01 13:21:50|415.46|413.06|415.63|413.23|415.63|413.23|415.46|413.06|0
1630502520000|2021-09-01 13:22:00|415.8|413.4|415.97|413.57|415.97|413.57|415.8|413.4|0
1630502530000|2021-09-01 13:22:10|415.8|413.4|415.63|413.23|415.8|413.4|415.63|413.23|0
1630502540000|2021-09-01 13:22:20|415.29|412.89|415.29|412.89|415.46|413.06|415.29|412.89|0
1630502550000|2021-09-01 13:22:30|415.46|413.06|415.37|412.97|415.46|413.06|415.29|412.89|0
1630502560000|2021-09-01 13:22:40|415.46|413.06|415.46|413.06|415.46|413.06|415.37|412.97|0
1630502570000|2021-09-01 13:22:50|415.63|413.23|415.8|413.4|415.8|413.4|415.63|413.23|0
1630502580000|2021-09-01 13:23:00|415.88|413.48|415.97|413.57|415.97|413.57|415.8|413.4|0
1630502590000|2021-09-01 13:23:10|416.05|413.65|416.14|413.74|416.14|413.74|416.05|413.65|0
1630502600000|2021-09-01 13:23:20|416.31|413.91|416.48|414.08|416.48|414.08|416.31|413.91|0
1630502610000|2021-09-01 13:23:30|416.65|414.25|416.65|414.25|416.82|414.42|416.65|414.25|0
1630502620000|2021-09-01 13:23:40|416.48|414.08|416.65|414.25|416.65|414.25|416.48|414.08|0
1630502640000|2021-09-01 13:24:00|416.82|414.42|416.82|414.42|416.82|414.42|416.74|414.34|0
1630502650000|2021-09-01 13:24:10|416.99|414.59|417.16|414.76|417.16|414.76|416.99|414.59|0
1630502660000|2021-09-01 13:24:20|417.34|414.94|417.34|414.94|417.34|414.94|417.34|414.94|0
1630502670000|2021-09-01 13:24:30|417.16|414.76|417.16|414.76|417.16|414.76|417.16|414.76|0
1630502690000|2021-09-01 13:24:50|416.82|414.42|416.91|414.51|416.91|414.51|416.82|414.42|0
1630502700000|2021-09-01 13:25:00|416.82|414.42|416.99|414.59|416.99|414.59|416.82|414.42|0
1630502710000|2021-09-01 13:25:10|416.82|414.42|416.65|414.25|416.82|414.42|416.65|414.25|0
1630502720000|2021-09-01 13:25:20|416.48|414.08|416.48|414.08|416.48|414.08|416.48|414.08|0
1630502730000|2021-09-01 13:25:30|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1630502750000|2021-09-01 13:25:50|416.82|414.42|416.99|414.59|416.99|414.59|416.82|414.42|0
1630502760000|2021-09-01 13:26:00|416.82|414.42|416.82|414.42|416.82|414.42|416.65|414.25|0
1630502770000|2021-09-01 13:26:10|416.65|414.25|416.48|414.08|416.65|414.25|416.48|414.08|0
1630502780000|2021-09-01 13:26:20|416.82|414.42|416.65|414.25|416.82|414.42|416.65|414.25|0
1630502790000|2021-09-01 13:26:30|416.82|414.42|416.82|414.42|416.82|414.42|416.82|414.42|0
1630502800000|2021-09-01 13:26:40|416.48|414.08|416.65|414.25|416.65|414.25|416.48|414.08|0
1630502810000|2021-09-01 13:26:50|416.48|414.08|416.65|414.25|416.65|414.25|416.48|414.08|0
1630502820000|2021-09-01 13:27:00|416.48|414.08|416.31|413.91|416.48|414.08|416.31|413.91|0
1630502830000|2021-09-01 13:27:10|416.48|414.08|416.48|414.08|416.48|414.08|416.48|414.08|0
1630502840000|2021-09-01 13:27:20|416.31|413.91|416.31|413.91|416.31|413.91|416.31|413.91|0
1630502850000|2021-09-01 13:27:30|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1630502860000|2021-09-01 13:27:40|416.31|413.91|416.31|413.91|416.31|413.91|416.31|413.91|0
1630502870000|2021-09-01 13:27:50|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1630502880000|2021-09-01 13:28:00|415.97|413.57|415.97|413.57|415.97|413.57|415.88|413.48|0
1630502890000|2021-09-01 13:28:10|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1630502900000|2021-09-01 13:28:20|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1630502910000|2021-09-01 13:28:30|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1630502940000|2021-09-01 13:29:00|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1630502950000|2021-09-01 13:29:10|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1630502960000|2021-09-01 13:29:20|416.31|413.91|416.48|414.08|416.48|414.08|416.31|413.91|0
1630502970000|2021-09-01 13:29:30|416.31|413.91|416.48|414.08|416.48|414.08|416.31|413.91|0
1630502980000|2021-09-01 13:29:40|416.31|413.91|416.14|413.74|416.31|413.91|416.14|413.74|0
1630502990000|2021-09-01 13:29:50|416.31|413.91|416.14|413.74|416.31|413.91|416.14|413.74|0
1630503000000|2021-09-01 13:30:00|416.31|413.91|415.97|413.57|416.31|413.91|415.97|413.57|0
1630503010000|2021-09-01 13:30:10|415.8|413.4|414.95|412.55|415.8|413.4|414.95|412.55|0
1630503020000|2021-09-01 13:30:20|415.46|413.06|415.29|412.89|415.63|413.23|415.29|412.89|0
1630503030000|2021-09-01 13:30:30|415.12|412.72|415.12|412.72|415.29|412.89|414.95|412.55|0
1630503040000|2021-09-01 13:30:40|415.29|412.89|414.78|412.38|415.29|412.89|414.61|412.21|0
1630503050000|2021-09-01 13:30:50|414.61|412.21|415.12|412.72|415.12|412.72|414.61|412.21|0
1630503060000|2021-09-01 13:31:00|414.95|412.55|415.8|413.4|415.8|413.4|414.95|412.55|0
1630503070000|2021-09-01 13:31:10|415.63|413.23|415.46|413.06|415.63|413.23|415.46|413.06|0
1630503080000|2021-09-01 13:31:20|415.54|413.14|415.8|413.4|415.8|413.4|415.54|413.14|0
1630503090000|2021-09-01 13:31:30|416.14|413.74|415.97|413.57|416.14|413.74|415.97|413.57|0
1630503100000|2021-09-01 13:31:40|416.14|413.74|415.46|413.06|416.14|413.74|415.46|413.06|0
1630503110000|2021-09-01 13:31:50|415.71|413.31|415.8|413.4|415.8|413.4|415.46|413.06|0
1630503120000|2021-09-01 13:32:00|415.97|413.57|416.14|413.74|416.14|413.74|415.97|413.57|0
1630503130000|2021-09-01 13:32:10|415.8|413.4|415.97|413.57|416.14|413.74|415.8|413.4|0
1630503140000|2021-09-01 13:32:20|415.8|413.4|415.8|413.4|415.97|413.57|415.8|413.4|0
1630503150000|2021-09-01 13:32:30|416.14|413.74|415.29|412.89|416.14|413.74|415.29|412.89|0
1630503160000|2021-09-01 13:32:40|415.46|413.06|415.12|412.72|415.46|413.06|415.12|412.72|0
1630503170000|2021-09-01 13:32:50|415.54|413.14|415.8|413.4|415.8|413.4|415.29|412.89|0
1630503180000|2021-09-01 13:33:00|415.97|413.57|415.8|413.4|416.14|413.74|415.8|413.4|0
1630503190000|2021-09-01 13:33:10|416.14|413.74|415.63|413.23|416.14|413.74|415.63|413.23|0
1630503200000|2021-09-01 13:33:20|415.97|413.57|416.31|413.91|416.31|413.91|415.8|413.4|0
1630503210000|2021-09-01 13:33:30|416.48|414.08|416.14|413.74|416.48|414.08|416.14|413.74|0
1630503220000|2021-09-01 13:33:40|416.31|413.91|416.22|413.82|416.48|414.08|416.22|413.82|0
1630503230000|2021-09-01 13:33:50|416.14|413.74|416.14|413.74|416.14|413.74|415.97|413.57|0
1630503240000|2021-09-01 13:34:00|416.31|413.91|415.63|413.23|416.31|413.91|415.63|413.23|0
1630503250000|2021-09-01 13:34:10|415.8|413.4|415.63|413.23|415.97|413.57|415.63|413.23|0
1630503260000|2021-09-01 13:34:20|415.8|413.4|415.63|413.23|415.8|413.4|415.63|413.23|0
1630503270000|2021-09-01 13:34:30|415.8|413.4|415.46|413.06|415.8|413.4|415.46|413.06|0
1630503280000|2021-09-01 13:34:40|415.97|413.57|415.97|413.57|415.97|413.57|415.71|413.31|0
1630503290000|2021-09-01 13:34:50|415.8|413.4|415.8|413.4|415.97|413.57|415.8|413.4|0
1630503300000|2021-09-01 13:35:00|415.46|413.06|415.8|413.4|415.8|413.4|415.46|413.06|0
1630503310000|2021-09-01 13:35:10|415.46|413.06|415.29|412.89|415.63|413.23|415.29|412.89|0
1630503320000|2021-09-01 13:35:20|415.46|413.06|415.8|413.4|415.8|413.4|415.46|413.06|0
1630503330000|2021-09-01 13:35:30|415.63|413.23|415.63|413.23|415.8|413.4|415.46|413.06|0
1630503340000|2021-09-01 13:35:40|415.46|413.06|415.63|413.23|415.63|413.23|415.46|413.06|0
1630503350000|2021-09-01 13:35:50|415.8|413.4|415.46|413.06|415.8|413.4|415.46|413.06|0
1630503360000|2021-09-01 13:36:00|415.12|412.72|414.44|412.04|415.12|412.72|414.44|412.04|0
1630503370000|2021-09-01 13:36:10|414.61|412.21|414.78|412.38|414.78|412.38|414.61|412.21|0
1630503380000|2021-09-01 13:36:20|414.61|412.21|414.95|412.55|414.95|412.55|414.61|412.21|0
1630503390000|2021-09-01 13:36:30|414.78|412.38|414.78|412.38|414.78|412.38|414.61|412.21|0
1630503400000|2021-09-01 13:36:40|414.61|412.21|414.61|412.21|414.61|412.21|414.44|412.04|0
1630503410000|2021-09-01 13:36:50|414.78|412.38|414.6|412.2|414.95|412.55|414.6|412.2|0
1630503420000|2021-09-01 13:37:00|414.78|412.38|414.6|412.2|414.78|412.38|414.43|412.03|0
1630503430000|2021-09-01 13:37:10|414.77|412.37|414.43|412.03|414.77|412.37|414.43|412.03|0
1630503440000|2021-09-01 13:37:20|414.6|412.2|414.77|412.37|414.77|412.37|414.6|412.2|0
1630503450000|2021-09-01 13:37:30|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1630503460000|2021-09-01 13:37:40|414.77|412.37|414.77|412.37|414.86|412.46|414.77|412.37|0
1630503470000|2021-09-01 13:37:50|414.94|412.54|414.94|412.54|414.94|412.54|414.77|412.37|0
1630503480000|2021-09-01 13:38:00|414.77|412.37|414.77|412.37|414.77|412.37|414.6|412.2|0
1630503490000|2021-09-01 13:38:10|414.94|412.54|414.94|412.54|415.11|412.71|414.94|412.54|0
1630503500000|2021-09-01 13:38:20|415.11|412.71|414.77|412.37|415.11|412.71|414.77|412.37|0
1630503510000|2021-09-01 13:38:30|414.6|412.2|414.77|412.37|414.77|412.37|414.6|412.2|0
1630503520000|2021-09-01 13:38:40|414.94|412.54|414.94|412.54|414.94|412.54|414.77|412.37|0
1630503530000|2021-09-01 13:38:50|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1630503540000|2021-09-01 13:39:00|414.94|412.54|414.94|412.54|414.94|412.54|414.77|412.37|0
1630503550000|2021-09-01 13:39:10|414.77|412.37|414.86|412.46|414.86|412.46|414.77|412.37|0
1630503560000|2021-09-01 13:39:20|414.77|412.37|414.77|412.37|414.77|412.37|414.43|412.03|0
1630503570000|2021-09-01 13:39:30|414.94|412.54|414.6|412.2|414.94|412.54|414.6|412.2|0
1630503580000|2021-09-01 13:39:40|414.77|412.37|414.77|412.37|414.94|412.54|414.77|412.37|0
1630503590000|2021-09-01 13:39:50|414.6|412.2|414.6|412.2|414.6|412.2|414.6|412.2|0
1630503600000|2021-09-01 13:40:00|414.43|412.03|414.43|412.03|414.43|412.03|414.43|412.03|0
1630503610000|2021-09-01 13:40:10|414.26|411.86|414.26|411.86|414.43|412.03|414.26|411.86|0
1630503620000|2021-09-01 13:40:20|414.09|411.69|414.26|411.86|414.26|411.86|414.09|411.69|0
1630503630000|2021-09-01 13:40:30|413.92|411.52|413.92|411.52|414.09|411.69|413.92|411.52|0
1630503640000|2021-09-01 13:40:40|413.75|411.35|414.09|411.69|414.09|411.69|413.75|411.35|0
1630503650000|2021-09-01 13:40:50|414.26|411.86|414.09|411.69|414.26|411.86|414.09|411.69|0
1630503660000|2021-09-01 13:41:00|414.26|411.86|414.17|411.77|414.43|412.03|414.17|411.77|0
1630503670000|2021-09-01 13:41:10|414.09|411.69|414.26|411.86|414.26|411.86|414.09|411.69|0
1630503680000|2021-09-01 13:41:20|414.09|411.69|413.92|411.52|414.09|411.69|413.92|411.52|0
1630503690000|2021-09-01 13:41:30|414.26|411.86|414.09|411.69|414.26|411.86|414.09|411.69|0
1630503700000|2021-09-01 13:41:40|413.92|411.52|413.92|411.52|413.92|411.52|413.75|411.35|0
1630503710000|2021-09-01 13:41:50|413.75|411.35|413.75|411.35|413.75|411.35|413.58|411.18|0
1630503720000|2021-09-01 13:42:00|413.58|411.18|413.41|411.01|413.58|411.18|413.41|411.01|0
1630503730000|2021-09-01 13:42:10|413.24|410.84|413.41|411.01|413.41|411.01|413.24|410.84|0
1630503740000|2021-09-01 13:42:20|413.24|410.84|413.24|410.84|413.24|410.84|413.24|410.84|0
1630503750000|2021-09-01 13:42:30|412.99|410.59|412.9|410.5|412.99|410.59|412.9|410.5|0
1630503760000|2021-09-01 13:42:40|413.07|410.67|412.73|410.33|413.07|410.67|412.73|410.33|0
1630503770000|2021-09-01 13:42:50|412.9|410.5|413.41|411.01|413.41|411.01|412.9|410.5|0
1630503780000|2021-09-01 13:43:00|413.58|411.18|413.58|411.18|413.58|411.18|413.41|411.01|0
1630503790000|2021-09-01 13:43:10|413.41|411.01|413.58|411.18|413.58|411.18|413.41|411.01|0
1630503800000|2021-09-01 13:43:20|413.75|411.35|413.75|411.35|413.75|411.35|413.58|411.18|0
1630503810000|2021-09-01 13:43:30|413.92|411.52|414.26|411.86|414.26|411.86|413.92|411.52|0
1630503820000|2021-09-01 13:43:40|414.43|412.03|414.6|412.2|414.6|412.2|414.43|412.03|0
1630503830000|2021-09-01 13:43:50|414.77|412.37|414.77|412.37|414.77|412.37|414.6|412.2|0
1630503840000|2021-09-01 13:44:00|414.94|412.54|414.6|412.2|414.94|412.54|414.6|412.2|0
1630503850000|2021-09-01 13:44:10|414.68|412.28|414.77|412.37|414.77|412.37|414.6|412.2|0
1630503860000|2021-09-01 13:44:20|414.6|412.2|414.6|412.2|414.6|412.2|414.6|412.2|0
1630503870000|2021-09-01 13:44:30|414.77|412.37|414.6|412.2|414.77|412.37|414.6|412.2|0
1630503880000|2021-09-01 13:44:40|414.77|412.37|414.6|412.2|414.77|412.37|414.6|412.2|0
1630503890000|2021-09-01 13:44:50|414.51|412.11|414.6|412.2|414.6|412.2|414.43|412.03|0
1630503900000|2021-09-01 13:45:00|414.77|412.37|414.6|412.2|414.77|412.37|414.6|412.2|0
1630503910000|2021-09-01 13:45:10|414.77|412.37|414.6|412.2|414.77|412.37|414.6|412.2|0
1630503920000|2021-09-01 13:45:20|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1630503930000|2021-09-01 13:45:30|415.11|412.71|415.28|412.88|415.28|412.88|415.11|412.71|0
1630503940000|2021-09-01 13:45:40|415.11|412.71|414.94|412.54|415.11|412.71|414.94|412.54|0
1630503950000|2021-09-01 13:45:50|415.11|412.71|415.28|412.88|415.28|412.88|415.11|412.71|0
1630503960000|2021-09-01 13:46:00|415.45|413.05|415.45|413.05|415.45|413.05|415.36|412.96|0
1630503970000|2021-09-01 13:46:10|415.62|413.22|415.28|412.88|415.62|413.22|415.28|412.88|0
1630503980000|2021-09-01 13:46:20|415.45|413.05|415.62|413.22|415.62|413.22|415.28|412.88|0
1630503990000|2021-09-01 13:46:30|415.45|413.05|415.45|413.05|415.79|413.39|415.45|413.05|0
1630504000000|2021-09-01 13:46:40|415.62|413.22|415.62|413.22|415.79|413.39|415.62|413.22|0
1630504010000|2021-09-01 13:46:50|415.45|413.05|415.62|413.22|415.62|413.22|415.45|413.05|0
1630504020000|2021-09-01 13:47:00|415.79|413.39|415.96|413.56|415.96|413.56|415.79|413.39|0
1630504030000|2021-09-01 13:47:10|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1630504040000|2021-09-01 13:47:20|415.96|413.56|415.96|413.56|415.96|413.56|415.96|413.56|0
1630504050000|2021-09-01 13:47:30|415.87|413.47|416.13|413.73|416.13|413.73|415.87|413.47|0
1630504060000|2021-09-01 13:47:40|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1630504070000|2021-09-01 13:47:50|415.62|413.22|415.62|413.22|415.62|413.22|415.45|413.05|0
1630504080000|2021-09-01 13:48:00|415.45|413.05|415.45|413.05|415.45|413.05|415.28|412.88|0
1630504090000|2021-09-01 13:48:10|415.62|413.22|416.13|413.73|416.13|413.73|415.62|413.22|0
1630504100000|2021-09-01 13:48:20|416.3|413.9|416.3|413.9|416.3|413.9|416.13|413.73|0
1630504110000|2021-09-01 13:48:30|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630504130000|2021-09-01 13:48:50|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630504140000|2021-09-01 13:49:00|416.81|414.41|416.3|413.9|416.81|414.41|416.3|413.9|0
1630504150000|2021-09-01 13:49:10|416.13|413.73|416.3|413.9|416.3|413.9|416.13|413.73|0
1630504160000|2021-09-01 13:49:20|416.21|413.81|416.3|413.9|416.3|413.9|416.13|413.73|0
1630504170000|2021-09-01 13:49:30|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630504180000|2021-09-01 13:49:40|416.64|414.24|416.38|413.98|416.64|414.24|416.38|413.98|0
1630504190000|2021-09-01 13:49:50|416.47|414.07|416.3|413.9|416.47|414.07|416.3|413.9|0
1630504200000|2021-09-01 13:50:00|416.13|413.73|415.96|413.56|416.13|413.73|415.96|413.56|0
1630504210000|2021-09-01 13:50:10|416.13|413.73|416.47|414.07|416.47|414.07|416.13|413.73|0
1630504220000|2021-09-01 13:50:20|416.64|414.24|416.3|413.9|416.64|414.24|416.3|413.9|0
1630504230000|2021-09-01 13:50:30|416.64|414.24|416.81|414.41|416.81|414.41|416.64|414.24|0
1630504240000|2021-09-01 13:50:40|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630504260000|2021-09-01 13:51:00|416.47|414.07|416.64|414.24|416.64|414.24|416.47|414.07|0
1630504270000|2021-09-01 13:51:10|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1630504280000|2021-09-01 13:51:20|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1630504290000|2021-09-01 13:51:30|416.21|413.81|416.3|413.9|416.3|413.9|416.13|413.73|0
1630504300000|2021-09-01 13:51:40|416.13|413.73|416.3|413.9|416.3|413.9|416.13|413.73|0
1630504310000|2021-09-01 13:51:50|416.13|413.73|415.62|413.22|416.13|413.73|415.62|413.22|0
1630504320000|2021-09-01 13:52:00|415.45|413.05|415.11|412.71|415.45|413.05|415.11|412.71|0
1630504330000|2021-09-01 13:52:10|415.02|412.62|415.28|412.88|415.28|412.88|415.02|412.62|0
1630504340000|2021-09-01 13:52:20|415.11|412.71|415.28|412.88|415.28|412.88|415.11|412.71|0
1630504350000|2021-09-01 13:52:30|415.11|412.71|415.28|412.88|415.28|412.88|414.94|412.54|0
1630504360000|2021-09-01 13:52:40|415.11|412.71|415.11|412.71|415.11|412.71|414.94|412.54|0
1630504370000|2021-09-01 13:52:50|415.28|412.88|415.62|413.22|415.62|413.22|415.28|412.88|0
1630504380000|2021-09-01 13:53:00|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1630504390000|2021-09-01 13:53:10|415.96|413.56|416.13|413.73|416.13|413.73|415.96|413.56|0
1630504400000|2021-09-01 13:53:20|416.3|413.9|416.47|414.07|416.47|414.07|416.3|413.9|0
1630504410000|2021-09-01 13:53:30|416.64|414.24|416.64|414.24|416.64|414.24|416.47|414.07|0
1630504420000|2021-09-01 13:53:40|416.72|414.32|416.64|414.24|416.72|414.32|416.64|414.24|0
1630504430000|2021-09-01 13:53:50|416.47|414.07|416.81|414.41|416.81|414.41|416.47|414.07|0
1630504440000|2021-09-01 13:54:00|416.98|414.58|416.98|414.58|416.98|414.58|416.81|414.41|0
1630504450000|2021-09-01 13:54:10|416.81|414.41|416.81|414.41|416.81|414.41|416.64|414.24|0
1630504460000|2021-09-01 13:54:20|416.64|414.24|416.64|414.24|416.64|414.24|416.47|414.07|0
1630504470000|2021-09-01 13:54:30|416.47|414.07|416.64|414.24|416.64|414.24|416.47|414.07|0
1630504480000|2021-09-01 13:54:40|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1630504490000|2021-09-01 13:54:50|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630504500000|2021-09-01 13:55:00|416.47|414.07|416.04|413.64|416.47|414.07|416.04|413.64|0
1630504510000|2021-09-01 13:55:10|415.96|413.56|415.62|413.22|415.96|413.56|415.62|413.22|0
1630504520000|2021-09-01 13:55:20|415.79|413.39|415.62|413.22|415.79|413.39|415.62|413.22|0
1630504530000|2021-09-01 13:55:30|415.45|413.05|415.28|412.88|415.45|413.05|415.11|412.71|0
1630504540000|2021-09-01 13:55:40|415.11|412.71|414.94|412.54|415.11|412.71|414.94|412.54|0
1630504550000|2021-09-01 13:55:50|414.85|412.45|415.11|412.71|415.11|412.71|414.85|412.45|0
1630504560000|2021-09-01 13:56:00|415.28|412.88|415.11|412.71|415.28|412.88|415.11|412.71|0
1630504570000|2021-09-01 13:56:10|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1630504580000|2021-09-01 13:56:20|414.77|412.37|414.6|412.2|414.77|412.37|414.6|412.2|0
1630504590000|2021-09-01 13:56:30|414.26|411.86|413.92|411.52|414.26|411.86|413.92|411.52|0
1630504600000|2021-09-01 13:56:40|413.24|410.84|413.07|410.67|413.24|410.84|413.07|410.67|0
1630504610000|2021-09-01 13:56:50|412.9|410.5|412.9|410.5|413.07|410.67|412.9|410.5|0
1630504620000|2021-09-01 13:57:00|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1630504630000|2021-09-01 13:57:10|412.9|410.5|412.39|409.99|412.9|410.5|412.22|409.82|0
1630504640000|2021-09-01 13:57:20|412.05|409.65|411.37|408.97|412.05|409.65|411.37|408.97|0
1630504650000|2021-09-01 13:57:30|411.54|409.14|411.71|409.31|411.71|409.31|411.2|408.8|0
1630504660000|2021-09-01 13:57:40|412.05|409.65|412.3|409.9|412.39|409.99|412.05|409.65|0
1630504670000|2021-09-01 13:57:50|412.22|409.82|412.22|409.82|412.22|409.82|412.05|409.65|0
1630504680000|2021-09-01 13:58:00|411.88|409.48|411.88|409.48|411.88|409.48|411.71|409.31|0
1630504690000|2021-09-01 13:58:10|411.71|409.31|411.71|409.31|411.71|409.31|411.54|409.14|0
1630504700000|2021-09-01 13:58:20|411.54|409.14|411.88|409.48|411.88|409.48|411.54|409.14|0
1630504710000|2021-09-01 13:58:30|411.71|409.31|411.88|409.48|411.88|409.48|411.62|409.22|0
1630504720000|2021-09-01 13:58:40|411.71|409.31|411.71|409.31|411.71|409.31|411.62|409.22|0
1630504730000|2021-09-01 13:58:50|411.88|409.48|411.71|409.31|411.88|409.48|411.71|409.31|0
1630504740000|2021-09-01 13:59:00|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1630504750000|2021-09-01 13:59:10|412.05|409.65|412.9|410.5|412.9|410.5|412.05|409.65|0
1630504760000|2021-09-01 13:59:20|413.07|410.67|412.73|410.33|413.07|410.67|412.73|410.33|0
1630504770000|2021-09-01 13:59:30|412.9|410.5|412.9|410.5|413.07|410.67|412.9|410.5|0
1630504780000|2021-09-01 13:59:40|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1630504790000|2021-09-01 13:59:50|412.56|410.16|412.47|410.07|412.56|410.16|412.47|410.07|0
1630504800000|2021-09-01 14:00:00|412.73|410.33|412.81|410.41|412.81|410.41|412.73|410.33|0
1630504810000|2021-09-01 14:00:10|413.24|410.84|413.07|410.67|413.24|410.84|412.9|410.5|0
1630504820000|2021-09-01 14:00:20|413.15|410.75|413.24|410.84|413.24|410.84|413.07|410.67|0
1630504830000|2021-09-01 14:00:30|412.73|410.33|413.24|410.84|413.24|410.84|412.73|410.33|0
1630504840000|2021-09-01 14:00:40|413.07|410.67|413.41|411.01|413.41|411.01|413.07|410.67|0
1630504850000|2021-09-01 14:00:50|413.91|411.51|413.91|411.51|413.91|411.51|413.74|411.34|0
1630504860000|2021-09-01 14:01:00|414.08|411.68|414.25|411.85|414.25|411.85|414.08|411.68|0
1630504870000|2021-09-01 14:01:10|414.42|412.02|414.76|412.36|414.76|412.36|414.42|412.02|0
1630504880000|2021-09-01 14:01:20|414.93|412.53|413.74|411.34|414.93|412.53|413.74|411.34|0
1630504890000|2021-09-01 14:01:30|413.91|411.51|413.91|411.51|414.08|411.68|413.91|411.51|0
1630504900000|2021-09-01 14:01:40|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1630504910000|2021-09-01 14:01:50|414.08|411.68|414.76|412.36|414.76|412.36|414.08|411.68|0
1630504920000|2021-09-01 14:02:00|414.59|412.19|414.42|412.02|414.59|412.19|414.42|412.02|0
1630504930000|2021-09-01 14:02:10|414.59|412.19|414.25|411.85|414.68|412.28|414.25|411.85|0
1630504940000|2021-09-01 14:02:20|414.76|412.36|415.1|412.7|415.1|412.7|414.76|412.36|0
1630504950000|2021-09-01 14:02:30|415.27|412.87|415.1|412.7|415.27|412.87|415.1|412.7|0
1630504960000|2021-09-01 14:02:40|415.27|412.87|415.61|413.21|415.79|413.39|415.27|412.87|0
1630504970000|2021-09-01 14:02:50|415.79|413.39|416.13|413.73|416.13|413.73|415.79|413.39|0
1630504980000|2021-09-01 14:03:00|416.3|413.9|415.1|412.7|416.3|413.9|415.1|412.7|0
1630504990000|2021-09-01 14:03:10|414.85|412.45|414.93|412.53|414.93|412.53|414.76|412.36|0
1630505000000|2021-09-01 14:03:20|414.59|412.19|414.76|412.36|414.76|412.36|414.59|412.19|0
1630505010000|2021-09-01 14:03:30|414.93|412.53|414.76|412.36|414.93|412.53|414.76|412.36|0
1630505020000|2021-09-01 14:03:40|415.1|412.7|415.1|412.7|415.1|412.7|414.93|412.53|0
1630505030000|2021-09-01 14:03:50|414.93|412.53|414.93|412.53|414.93|412.53|414.59|412.19|0
1630505040000|2021-09-01 14:04:00|414.59|412.19|414.93|412.53|414.93|412.53|414.59|412.19|0
1630505050000|2021-09-01 14:04:10|414.85|412.45|414.76|412.36|414.85|412.45|414.76|412.36|0
1630505060000|2021-09-01 14:04:20|414.59|412.19|414.42|412.02|414.59|412.19|414.42|412.02|0
1630505070000|2021-09-01 14:04:30|414.5|412.1|415.1|412.7|415.1|412.7|414.5|412.1|0
1630505080000|2021-09-01 14:04:40|414.93|412.53|415.1|412.7|415.1|412.7|414.93|412.53|0
1630505090000|2021-09-01 14:04:50|414.93|412.53|415.1|412.7|415.1|412.7|414.93|412.53|0
1630505100000|2021-09-01 14:05:00|415.27|412.87|415.1|412.7|415.27|412.87|415.1|412.7|0
1630505110000|2021-09-01 14:05:10|414.93|412.53|414.76|412.36|414.93|412.53|414.76|412.36|0
1630505120000|2021-09-01 14:05:20|414.59|412.19|414.76|412.36|414.76|412.36|414.59|412.19|0
1630505130000|2021-09-01 14:05:30|414.42|412.02|414.59|412.19|414.59|412.19|414.42|412.02|0
1630505140000|2021-09-01 14:05:40|414.76|412.36|414.76|412.36|414.76|412.36|414.59|412.19|0
1630505150000|2021-09-01 14:05:50|414.42|412.02|414.76|412.36|414.76|412.36|414.42|412.02|0
1630505160000|2021-09-01 14:06:00|414.42|412.02|414.59|412.19|414.59|412.19|414.42|412.02|0
1630505170000|2021-09-01 14:06:10|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1630505180000|2021-09-01 14:06:20|414.76|412.36|414.42|412.02|414.76|412.36|414.42|412.02|0
1630505190000|2021-09-01 14:06:30|414.25|411.85|414.33|411.93|414.33|411.93|414.25|411.85|0
1630505200000|2021-09-01 14:06:40|414.59|412.19|415.1|412.7|415.1|412.7|414.42|412.02|0
1630505210000|2021-09-01 14:06:50|414.93|412.53|414.42|412.02|414.93|412.53|414.42|412.02|0
1630505220000|2021-09-01 14:07:00|414.25|411.85|414.42|412.02|414.42|412.02|414.08|411.68|0
1630505230000|2021-09-01 14:07:10|414.59|412.19|414.76|412.36|414.76|412.36|414.59|412.19|0
1630505240000|2021-09-01 14:07:20|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630505250000|2021-09-01 14:07:30|415.1|412.7|414.93|412.53|415.1|412.7|414.93|412.53|0
1630505260000|2021-09-01 14:07:40|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1630505270000|2021-09-01 14:07:50|415.27|412.87|414.93|412.53|415.27|412.87|414.93|412.53|0
1630505280000|2021-09-01 14:08:00|415.27|412.87|415.1|412.7|415.27|412.87|415.1|412.7|0
1630505290000|2021-09-01 14:08:10|414.93|412.53|414.93|412.53|414.93|412.53|414.76|412.36|0
1630505310000|2021-09-01 14:08:30|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1630505320000|2021-09-01 14:08:40|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1630505330000|2021-09-01 14:08:50|414.76|412.36|414.93|412.53|414.93|412.53|414.76|412.36|0
1630505340000|2021-09-01 14:09:00|415.27|412.87|414.76|412.36|415.27|412.87|414.76|412.36|0
1630505350000|2021-09-01 14:09:10|414.93|412.53|415.1|412.7|415.1|412.7|414.93|412.53|0
1630505360000|2021-09-01 14:09:20|415.27|412.87|414.93|412.53|415.27|412.87|414.93|412.53|0
1630505370000|2021-09-01 14:09:30|414.76|412.36|414.76|412.36|414.76|412.36|414.59|412.19|0
1630505380000|2021-09-01 14:09:40|414.93|412.53|415.1|412.7|415.1|412.7|414.93|412.53|0
1630505390000|2021-09-01 14:09:50|414.93|412.53|415.44|413.04|415.44|413.04|414.93|412.53|0
1630505400000|2021-09-01 14:10:00|415.27|412.87|415.1|412.7|415.44|413.04|415.1|412.7|0
1630505410000|2021-09-01 14:10:10|415.18|412.78|414.93|412.53|415.18|412.78|414.93|412.53|0
1630505420000|2021-09-01 14:10:20|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1630505430000|2021-09-01 14:10:30|414.93|412.53|415.27|412.87|415.27|412.87|414.93|412.53|0
1630505440000|2021-09-01 14:10:40|415.1|412.7|414.93|412.53|415.1|412.7|414.93|412.53|0
1630505450000|2021-09-01 14:10:50|414.84|412.44|415.1|412.7|415.1|412.7|414.84|412.44|0
1630505460000|2021-09-01 14:11:00|415.44|413.04|415.44|413.04|415.44|413.04|415.27|412.87|0
1630505470000|2021-09-01 14:11:10|415.61|413.21|415.61|413.21|415.78|413.38|415.61|413.21|0
1630505480000|2021-09-01 14:11:20|415.44|413.04|415.27|412.87|415.44|413.04|415.27|412.87|0
1630505490000|2021-09-01 14:11:30|415.1|412.7|414.93|412.53|415.1|412.7|414.93|412.53|0
1630505500000|2021-09-01 14:11:40|414.76|412.36|414.25|411.85|414.76|412.36|414.25|411.85|0
1630505510000|2021-09-01 14:11:50|414.08|411.68|414.25|411.85|414.25|411.85|414.08|411.68|0
1630505520000|2021-09-01 14:12:00|414.08|411.68|413.74|411.34|414.08|411.68|413.74|411.34|0
1630505530000|2021-09-01 14:12:10|413.57|411.17|413.57|411.17|413.74|411.34|413.57|411.17|0
1630505540000|2021-09-01 14:12:20|413.23|410.83|413.91|411.51|413.91|411.51|413.23|410.83|0
1630505550000|2021-09-01 14:12:30|413.74|411.34|413.91|411.51|413.91|411.51|413.74|411.34|0
1630505560000|2021-09-01 14:12:40|414.08|411.68|414.08|411.68|414.25|411.85|414.08|411.68|0
1630505580000|2021-09-01 14:13:00|413.91|411.51|414.25|411.85|414.25|411.85|413.91|411.51|0
1630505590000|2021-09-01 14:13:10|414.42|412.02|414.08|411.68|414.42|412.02|414.08|411.68|0
1630505600000|2021-09-01 14:13:20|414.25|411.85|414.25|411.85|414.25|411.85|414.08|411.68|0
1630505610000|2021-09-01 14:13:30|414.59|412.19|414.59|412.19|414.59|412.19|414.42|412.02|0
1630505620000|2021-09-01 14:13:40|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1630505630000|2021-09-01 14:13:50|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1630505640000|2021-09-01 14:14:00|414.42|412.02|414.42|412.02|414.42|412.02|414.42|412.02|0
1630505650000|2021-09-01 14:14:10|414.59|412.19|414.59|412.19|414.76|412.36|414.59|412.19|0
1630505660000|2021-09-01 14:14:20|414.42|412.02|414.42|412.02|414.42|412.02|414.42|412.02|0
1630505670000|2021-09-01 14:14:30|414.59|412.19|414.76|412.36|414.93|412.53|414.59|412.19|0
1630505680000|2021-09-01 14:14:40|414.93|412.53|415.01|412.61|415.1|412.7|414.93|412.53|0
1630505690000|2021-09-01 14:14:50|414.93|412.53|414.76|412.36|414.93|412.53|414.76|412.36|0
1630505700000|2021-09-01 14:15:00|415.01|412.61|414.93|412.53|415.01|412.61|414.76|412.36|0
1630505710000|2021-09-01 14:15:10|414.76|412.36|414.59|412.19|414.93|412.53|414.59|412.19|0
1630505720000|2021-09-01 14:15:20|414.25|411.85|414.16|411.76|414.25|411.85|414.08|411.68|0
1630505730000|2021-09-01 14:15:30|414.25|411.85|414.76|412.36|414.76|412.36|414.25|411.85|0
1630505740000|2021-09-01 14:15:40|414.84|412.44|414.76|412.36|414.84|412.44|414.76|412.36|0
1630505750000|2021-09-01 14:15:50|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630505760000|2021-09-01 14:16:00|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1630505770000|2021-09-01 14:16:10|414.93|412.53|415.1|412.7|415.1|412.7|414.93|412.53|0
1630505780000|2021-09-01 14:16:20|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630505790000|2021-09-01 14:16:30|414.76|412.36|414.76|412.36|414.76|412.36|414.59|412.19|0
1630505800000|2021-09-01 14:16:40|414.59|412.19|414.59|412.19|414.76|412.36|414.59|412.19|0
1630505810000|2021-09-01 14:16:50|414.76|412.36|415.1|412.7|415.1|412.7|414.76|412.36|0
1630505820000|2021-09-01 14:17:00|414.93|412.53|414.59|412.19|414.93|412.53|414.59|412.19|0
1630505830000|2021-09-01 14:17:10|414.76|412.36|414.76|412.36|414.93|412.53|414.59|412.19|0
1630505840000|2021-09-01 14:17:20|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1630505850000|2021-09-01 14:17:30|414.42|412.02|414.76|412.36|414.76|412.36|414.42|412.02|0
1630505860000|2021-09-01 14:17:40|414.42|412.02|414.42|412.02|414.59|412.19|414.42|412.02|0
1630505870000|2021-09-01 14:17:50|414.25|411.85|413.91|411.51|414.25|411.85|413.91|411.51|0
1630505880000|2021-09-01 14:18:00|414.08|411.68|413.91|411.51|414.08|411.68|413.91|411.51|0
1630505890000|2021-09-01 14:18:10|414.08|411.68|414.08|411.68|414.25|411.85|413.99|411.59|0
1630505900000|2021-09-01 14:18:20|413.91|411.51|413.57|411.17|413.91|411.51|413.57|411.17|0
1630505910000|2021-09-01 14:18:30|413.4|411|413.57|411.17|413.57|411.17|413.4|411|0
1630505920000|2021-09-01 14:18:40|413.74|411.34|414.08|411.68|414.08|411.68|413.74|411.34|0
1630505930000|2021-09-01 14:18:50|414.25|411.85|414.08|411.68|414.25|411.85|414.08|411.68|0
1630505940000|2021-09-01 14:19:00|414.25|411.85|414.08|411.68|414.25|411.85|413.91|411.51|0
1630505950000|2021-09-01 14:19:10|413.74|411.34|413.74|411.34|413.91|411.51|413.74|411.34|0
1630505960000|2021-09-01 14:19:20|413.57|411.17|413.57|411.17|413.57|411.17|413.57|411.17|0
1630505970000|2021-09-01 14:19:30|413.74|411.34|413.74|411.34|413.91|411.51|413.74|411.34|0
1630505980000|2021-09-01 14:19:40|413.57|411.17|413.91|411.51|413.91|411.51|413.57|411.17|0
1630505990000|2021-09-01 14:19:50|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1630506000000|2021-09-01 14:20:00|413.65|411.25|413.57|411.17|413.65|411.25|413.4|411|0
1630506010000|2021-09-01 14:20:10|413.4|411|413.4|411|413.4|411|413.23|410.83|0
1630506020000|2021-09-01 14:20:20|413.57|411.17|414.08|411.68|414.08|411.68|413.57|411.17|0
1630506030000|2021-09-01 14:20:30|413.99|411.59|414.25|411.85|414.25|411.85|413.99|411.59|0
1630506040000|2021-09-01 14:20:40|414.42|412.02|414.08|411.68|414.42|412.02|414.08|411.68|0
1630506050000|2021-09-01 14:20:50|413.91|411.51|413.74|411.34|413.91|411.51|413.74|411.34|0
1630506060000|2021-09-01 14:21:00|414.08|411.68|414.08|411.68|414.08|411.68|413.91|411.51|0
1630506070000|2021-09-01 14:21:10|413.91|411.51|413.91|411.51|413.91|411.51|413.91|411.51|0
1630506080000|2021-09-01 14:21:20|413.74|411.34|413.74|411.34|413.74|411.34|413.57|411.17|0
1630506090000|2021-09-01 14:21:30|413.91|411.51|413.91|411.51|413.91|411.51|413.91|411.51|0
1630506100000|2021-09-01 14:21:40|413.99|411.59|414.25|411.85|414.25|411.85|413.91|411.51|0
1630506110000|2021-09-01 14:21:50|414.08|411.68|414.25|411.85|414.25|411.85|414.08|411.68|0
1630506120000|2021-09-01 14:22:00|414.42|412.02|414.42|412.02|414.42|412.02|414.42|412.02|0
1630506130000|2021-09-01 14:22:10|414.33|411.93|414.08|411.68|414.33|411.93|414.08|411.68|0
1630506140000|2021-09-01 14:22:20|414.25|411.85|414.25|411.85|414.25|411.85|414.08|411.68|0
1630506150000|2021-09-01 14:22:30|413.91|411.51|414.08|411.68|414.08|411.68|413.91|411.51|0
1630506160000|2021-09-01 14:22:40|413.91|411.51|413.91|411.51|413.91|411.51|413.91|411.51|0
1630506170000|2021-09-01 14:22:50|413.99|411.59|414.33|411.93|414.33|411.93|413.99|411.59|0
1630506180000|2021-09-01 14:23:00|414.42|412.02|414.42|412.02|414.42|412.02|414.42|412.02|0
1630506190000|2021-09-01 14:23:10|414.25|411.85|414.25|411.85|414.25|411.85|414.08|411.68|0
1630506200000|2021-09-01 14:23:20|414.42|412.02|414.42|412.02|414.42|412.02|414.42|412.02|0
1630506210000|2021-09-01 14:23:30|414.59|412.19|414.76|412.36|414.76|412.36|414.59|412.19|0
1630506220000|2021-09-01 14:23:40|414.93|412.53|414.41|412.01|414.93|412.53|414.24|411.84|0
1630506230000|2021-09-01 14:23:50|414.24|411.84|414.41|412.01|414.41|412.01|414.24|411.84|0
1630506240000|2021-09-01 14:24:00|414.24|411.84|414.58|412.18|414.58|412.18|414.24|411.84|0
1630506250000|2021-09-01 14:24:10|414.5|412.1|414.41|412.01|414.5|412.1|414.41|412.01|0
1630506260000|2021-09-01 14:24:20|414.33|411.93|414.24|411.84|414.33|411.93|414.24|411.84|0
1630506270000|2021-09-01 14:24:30|414.41|412.01|414.07|411.67|414.41|412.01|414.07|411.67|0
1630506280000|2021-09-01 14:24:40|413.9|411.5|413.73|411.33|413.9|411.5|413.73|411.33|0
1630506290000|2021-09-01 14:24:50|413.39|410.99|413.56|411.16|413.56|411.16|413.39|410.99|0
1630506300000|2021-09-01 14:25:00|413.39|410.99|413.73|411.33|413.73|411.33|413.39|410.99|0
1630506310000|2021-09-01 14:25:10|413.39|410.99|413.39|410.99|413.56|411.16|413.39|410.99|0
1630506320000|2021-09-01 14:25:20|413.31|410.91|413.56|411.16|413.56|411.16|413.22|410.82|0
1630506330000|2021-09-01 14:25:30|413.39|410.99|413.73|411.33|413.73|411.33|413.39|410.99|0
1630506350000|2021-09-01 14:25:50|413.9|411.5|413.56|411.16|413.9|411.5|413.56|411.16|0
1630506360000|2021-09-01 14:26:00|413.73|411.33|413.73|411.33|413.73|411.33|413.56|411.16|0
1630506370000|2021-09-01 14:26:10|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1630506380000|2021-09-01 14:26:20|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1630506400000|2021-09-01 14:26:40|413.9|411.5|413.9|411.5|413.99|411.59|413.9|411.5|0
1630506410000|2021-09-01 14:26:50|414.07|411.67|414.24|411.84|414.24|411.84|413.9|411.5|0
1630506420000|2021-09-01 14:27:00|414.41|412.01|414.41|412.01|414.41|412.01|414.41|412.01|0
1630506430000|2021-09-01 14:27:10|414.24|411.84|414.24|411.84|414.24|411.84|414.24|411.84|0
1630506440000|2021-09-01 14:27:20|414.07|411.67|413.9|411.5|414.07|411.67|413.9|411.5|0
1630506450000|2021-09-01 14:27:30|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1630506460000|2021-09-01 14:27:40|414.24|411.84|414.24|411.84|414.24|411.84|414.24|411.84|0
1630506470000|2021-09-01 14:27:50|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1630506490000|2021-09-01 14:28:10|414.24|411.84|414.24|411.84|414.24|411.84|414.07|411.67|0
1630506500000|2021-09-01 14:28:20|414.07|411.67|414.07|411.67|414.07|411.67|413.9|411.5|0
1630506510000|2021-09-01 14:28:30|414.24|411.84|414.24|411.84|414.41|412.01|414.24|411.84|0
1630506520000|2021-09-01 14:28:40|414.07|411.67|413.9|411.5|414.07|411.67|413.9|411.5|0
1630506530000|2021-09-01 14:28:50|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1630506540000|2021-09-01 14:29:00|413.98|411.58|414.07|411.67|414.07|411.67|413.98|411.58|0
1630506550000|2021-09-01 14:29:10|414.15|411.75|414.41|412.01|414.41|412.01|414.15|411.75|0
1630506560000|2021-09-01 14:29:20|414.24|411.84|414.07|411.67|414.24|411.84|414.07|411.67|0
1630506570000|2021-09-01 14:29:30|414.24|411.84|414.07|411.67|414.24|411.84|414.07|411.67|0
1630506580000|2021-09-01 14:29:40|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1630506600000|2021-09-01 14:30:00|414.07|411.67|414.41|412.01|414.41|412.01|414.07|411.67|0
1630506610000|2021-09-01 14:30:10|414.58|412.18|414.58|412.18|414.58|412.18|414.49|412.09|0
1630506620000|2021-09-01 14:30:20|414.75|412.35|414.41|412.01|414.75|412.35|414.41|412.01|0
1630506630000|2021-09-01 14:30:30|414.75|412.35|414.75|412.35|414.75|412.35|414.58|412.18|0
1630506640000|2021-09-01 14:30:40|414.58|412.18|414.58|412.18|414.75|412.35|414.58|412.18|0
1630506650000|2021-09-01 14:30:50|414.75|412.35|414.75|412.35|414.75|412.35|414.75|412.35|0
1630506660000|2021-09-01 14:31:00|414.58|412.18|414.92|412.52|414.92|412.52|414.58|412.18|0
1630506670000|2021-09-01 14:31:10|414.83|412.43|414.92|412.52|414.92|412.52|414.75|412.35|0
1630506680000|2021-09-01 14:31:20|414.75|412.35|414.58|412.18|414.75|412.35|414.41|412.01|0
1630506690000|2021-09-01 14:31:30|414.41|412.01|414.58|412.18|414.75|412.35|414.41|412.01|0
1630506710000|2021-09-01 14:31:50|414.41|412.01|414.58|412.18|414.58|412.18|414.41|412.01|0
1630506720000|2021-09-01 14:32:00|414.75|412.35|414.41|412.01|414.75|412.35|414.41|412.01|0
1630506730000|2021-09-01 14:32:10|414.24|411.84|414.24|411.84|414.41|412.01|414.24|411.84|0
1630506740000|2021-09-01 14:32:20|414.58|412.18|414.41|412.01|414.58|412.18|414.41|412.01|0
1630506750000|2021-09-01 14:32:30|414.49|412.09|414.41|412.01|414.58|412.18|414.41|412.01|0
1630506760000|2021-09-01 14:32:40|414.58|412.18|414.58|412.18|414.58|412.18|414.41|412.01|0
1630506770000|2021-09-01 14:32:50|414.41|412.01|414.58|412.18|414.58|412.18|414.41|412.01|0
1630506780000|2021-09-01 14:33:00|414.41|412.01|414.75|412.35|414.75|412.35|414.41|412.01|0
1630506790000|2021-09-01 14:33:10|414.58|412.18|414.75|412.35|414.75|412.35|414.58|412.18|0
1630506800000|2021-09-01 14:33:20|414.83|412.43|414.75|412.35|414.92|412.52|414.75|412.35|0
1630506810000|2021-09-01 14:33:30|414.92|412.52|414.75|412.35|414.92|412.52|414.75|412.35|0
1630506820000|2021-09-01 14:33:40|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1630506840000|2021-09-01 14:34:00|415.09|412.69|415.09|412.69|415.09|412.69|415.09|412.69|0
1630506850000|2021-09-01 14:34:10|414.92|412.52|414.58|412.18|414.92|412.52|414.58|412.18|0
1630506860000|2021-09-01 14:34:20|414.66|412.26|414.75|412.35|414.75|412.35|414.66|412.26|0
1630506870000|2021-09-01 14:34:30|414.58|412.18|414.58|412.18|414.58|412.18|414.58|412.18|0
1630506880000|2021-09-01 14:34:40|414.41|412.01|414.41|412.01|414.41|412.01|414.41|412.01|0
1630506890000|2021-09-01 14:34:50|414.32|411.92|414.24|411.84|414.32|411.92|414.24|411.84|0
1630506900000|2021-09-01 14:35:00|414.41|412.01|414.41|412.01|414.41|412.01|414.41|412.01|0
1630506910000|2021-09-01 14:35:10|414.58|412.18|414.41|412.01|414.58|412.18|414.41|412.01|0
1630506920000|2021-09-01 14:35:20|414.07|411.67|414.24|411.84|414.24|411.84|413.9|411.5|0
1630506930000|2021-09-01 14:35:30|414.07|411.67|413.73|411.33|414.07|411.67|413.73|411.33|0
1630506940000|2021-09-01 14:35:40|413.56|411.16|413.56|411.16|413.56|411.16|413.56|411.16|0
1630506950000|2021-09-01 14:35:50|413.73|411.33|413.9|411.5|413.9|411.5|413.73|411.33|0
1630506960000|2021-09-01 14:36:00|413.81|411.41|414.07|411.67|414.15|411.75|413.81|411.41|0
1630506970000|2021-09-01 14:36:10|414.24|411.84|414.07|411.67|414.24|411.84|414.07|411.67|0
1630506980000|2021-09-01 14:36:20|414.24|411.84|414.07|411.67|414.24|411.84|414.07|411.67|0
1630506990000|2021-09-01 14:36:30|414.41|412.01|414.75|412.35|414.75|412.35|414.41|412.01|0
1630507010000|2021-09-01 14:36:50|414.92|412.52|415.09|412.69|415.09|412.69|414.92|412.52|0
1630507020000|2021-09-01 14:37:00|414.92|412.52|415.09|412.69|415.09|412.69|414.92|412.52|0
1630507030000|2021-09-01 14:37:10|414.92|412.52|415.09|412.69|415.09|412.69|414.92|412.52|0
1630507040000|2021-09-01 14:37:20|415.26|412.86|415.09|412.69|415.26|412.86|415.09|412.69|0
1630507050000|2021-09-01 14:37:30|415.26|412.86|415.26|412.86|415.43|413.03|415.26|412.86|0
1630507060000|2021-09-01 14:37:40|415.09|412.69|415.09|412.69|415.09|412.69|415.09|412.69|0
1630507070000|2021-09-01 14:37:50|415.26|412.86|415.43|413.03|415.43|413.03|415.09|412.69|0
1630507080000|2021-09-01 14:38:00|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1630507090000|2021-09-01 14:38:10|415.09|412.69|415.09|412.69|415.09|412.69|414.92|412.52|0
1630507100000|2021-09-01 14:38:20|415.26|412.86|415.09|412.69|415.26|412.86|415.09|412.69|0
1630507110000|2021-09-01 14:38:30|414.92|412.52|415.26|412.86|415.26|412.86|414.92|412.52|0
1630507120000|2021-09-01 14:38:40|415.34|412.94|415.17|412.77|415.34|412.94|415.17|412.77|0
1630507130000|2021-09-01 14:38:50|415.09|412.69|415.43|413.03|415.43|413.03|415.09|412.69|0
1630507140000|2021-09-01 14:39:00|415.6|413.2|415.26|412.86|415.6|413.2|415.26|412.86|0
1630507150000|2021-09-01 14:39:10|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630507160000|2021-09-01 14:39:20|415.26|412.86|415.26|412.86|415.26|412.86|415.09|412.69|0
1630507170000|2021-09-01 14:39:30|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630507180000|2021-09-01 14:39:40|415.6|413.2|415.51|413.11|415.6|413.2|415.51|413.11|0
1630507190000|2021-09-01 14:39:50|415.43|413.03|415.6|413.2|415.6|413.2|415.43|413.03|0
1630507200000|2021-09-01 14:40:00|415.43|413.03|415.51|413.11|415.6|413.2|415.43|413.03|0
1630507210000|2021-09-01 14:40:10|415.43|413.03|415.43|413.03|415.6|413.2|415.43|413.03|0
1630507230000|2021-09-01 14:40:30|415.51|413.11|415.6|413.2|415.6|413.2|415.51|413.11|0
1630507240000|2021-09-01 14:40:40|415.43|413.03|415.6|413.2|415.6|413.2|415.43|413.03|0
1630507250000|2021-09-01 14:40:50|415.43|413.03|415.6|413.2|415.6|413.2|415.43|413.03|0
1630507270000|2021-09-01 14:41:10|415.43|413.03|415.26|412.86|415.43|413.03|415.26|412.86|0
1630507280000|2021-09-01 14:41:20|415.09|412.69|414.92|412.52|415.09|412.69|414.92|412.52|0
1630507290000|2021-09-01 14:41:30|415.09|412.69|415.09|412.69|415.09|412.69|414.92|412.52|0
1630507300000|2021-09-01 14:41:40|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1630507310000|2021-09-01 14:41:50|415.09|412.69|415.26|412.86|415.26|412.86|415.09|412.69|0
1630507320000|2021-09-01 14:42:00|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630507330000|2021-09-01 14:42:10|415.26|412.86|415.09|412.69|415.26|412.86|415|412.6|0
1630507340000|2021-09-01 14:42:20|415.26|412.86|415.17|412.77|415.26|412.86|415.17|412.77|0
1630507350000|2021-09-01 14:42:30|415.09|412.69|415.09|412.69|415.26|412.86|415.09|412.69|0
1630507360000|2021-09-01 14:42:40|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1630507400000|2021-09-01 14:43:20|415.43|413.03|415.26|412.86|415.43|413.03|415.26|412.86|0
1630507440000|2021-09-01 14:44:00|415.09|412.69|415.09|412.69|415.09|412.69|415.09|412.69|0
1630507460000|2021-09-01 14:44:20|415.26|412.86|415.43|413.03|415.43|413.03|415.26|412.86|0
1630507470000|2021-09-01 14:44:30|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1630507480000|2021-09-01 14:44:40|415.09|412.69|415.43|413.03|415.43|413.03|415.09|412.69|0
1630507490000|2021-09-01 14:44:50|415.26|412.86|415.43|413.03|415.43|413.03|415.26|412.86|0
1630507500000|2021-09-01 14:45:00|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1630507510000|2021-09-01 14:45:10|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630507530000|2021-09-01 14:45:30|415.26|412.86|415.43|413.03|415.43|413.03|415.26|412.86|0
1630507550000|2021-09-01 14:45:50|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1630507570000|2021-09-01 14:46:10|415.77|413.37|415.94|413.54|416.11|413.71|415.77|413.37|0
1630507580000|2021-09-01 14:46:20|416.11|413.71|416.28|413.88|416.45|414.05|416.11|413.71|0
1630507590000|2021-09-01 14:46:30|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630507600000|2021-09-01 14:46:40|416.19|413.79|416.11|413.71|416.19|413.79|416.11|413.71|0
1630507620000|2021-09-01 14:47:00|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630507630000|2021-09-01 14:47:10|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630507640000|2021-09-01 14:47:20|416.62|414.22|416.28|413.88|416.62|414.22|416.28|413.88|0
1630507650000|2021-09-01 14:47:30|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630507660000|2021-09-01 14:47:40|416.19|413.79|416.28|413.88|416.28|413.88|416.19|413.79|0
1630507670000|2021-09-01 14:47:50|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630507680000|2021-09-01 14:48:00|415.94|413.54|415.94|413.54|415.94|413.54|415.94|413.54|0
1630507710000|2021-09-01 14:48:30|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1630507720000|2021-09-01 14:48:40|415.77|413.37|415.6|413.2|415.77|413.37|415.6|413.2|0
1630507730000|2021-09-01 14:48:50|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1630507740000|2021-09-01 14:49:00|415.6|413.2|415.6|413.2|415.6|413.2|415.42|413.02|0
1630507750000|2021-09-01 14:49:10|415.77|413.37|415.94|413.54|415.94|413.54|415.77|413.37|0
1630507770000|2021-09-01 14:49:30|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1630507780000|2021-09-01 14:49:40|415.94|413.54|415.94|413.54|415.94|413.54|415.94|413.54|0
1630507790000|2021-09-01 14:49:50|416.11|413.71|415.94|413.54|416.11|413.71|415.94|413.54|0
1630507800000|2021-09-01 14:50:00|416.02|413.62|415.94|413.54|416.02|413.62|415.94|413.54|0
1630507810000|2021-09-01 14:50:10|416.11|413.71|416.11|413.71|416.11|413.71|415.94|413.54|0
1630507820000|2021-09-01 14:50:20|415.94|413.54|416.02|413.62|416.02|413.62|415.94|413.54|0
1630507830000|2021-09-01 14:50:30|416.11|413.71|416.11|413.71|416.28|413.88|416.11|413.71|0
1630507840000|2021-09-01 14:50:40|416.19|413.79|416.28|413.88|416.28|413.88|416.19|413.79|0
1630507860000|2021-09-01 14:51:00|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630507880000|2021-09-01 14:51:20|416.1|413.7|415.93|413.53|416.1|413.7|415.93|413.53|0
1630507890000|2021-09-01 14:51:30|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630507900000|2021-09-01 14:51:40|415.93|413.53|415.76|413.36|415.93|413.53|415.76|413.36|0
1630507910000|2021-09-01 14:51:50|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630507920000|2021-09-01 14:52:00|416.1|413.7|416.1|413.7|416.1|413.7|416.1|413.7|0
1630507940000|2021-09-01 14:52:20|416.27|413.87|416.19|413.79|416.27|413.87|416.1|413.7|0
1630507950000|2021-09-01 14:52:30|416.27|413.87|416.1|413.7|416.27|413.87|416.1|413.7|0
1630507960000|2021-09-01 14:52:40|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630507970000|2021-09-01 14:52:50|416.1|413.7|416.1|413.7|416.1|413.7|416.1|413.7|0
1630507980000|2021-09-01 14:53:00|416.02|413.62|416.19|413.79|416.19|413.79|416.02|413.62|0
1630507990000|2021-09-01 14:53:10|416.27|413.87|415.93|413.53|416.27|413.87|415.93|413.53|0
1630508000000|2021-09-01 14:53:20|415.76|413.36|415.76|413.36|415.93|413.53|415.76|413.36|0
1630508010000|2021-09-01 14:53:30|415.59|413.19|415.42|413.02|415.59|413.19|415.42|413.02|0
1630508020000|2021-09-01 14:53:40|415.5|413.1|415.76|413.36|415.76|413.36|415.5|413.1|0
1630508030000|2021-09-01 14:53:50|415.59|413.19|415.59|413.19|415.76|413.36|415.59|413.19|0
1630508040000|2021-09-01 14:54:00|415.42|413.02|415.42|413.02|415.42|413.02|415.33|412.93|0
1630508050000|2021-09-01 14:54:10|415.5|413.1|415.42|413.02|415.5|413.1|415.42|413.02|0
1630508060000|2021-09-01 14:54:20|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630508070000|2021-09-01 14:54:30|415.76|413.36|415.76|413.36|415.93|413.53|415.76|413.36|0
1630508080000|2021-09-01 14:54:40|415.59|413.19|415.76|413.36|415.76|413.36|415.59|413.19|0
1630508090000|2021-09-01 14:54:50|415.59|413.19|415.76|413.36|415.76|413.36|415.59|413.19|0
1630508100000|2021-09-01 14:55:00|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630508110000|2021-09-01 14:55:10|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630508120000|2021-09-01 14:55:20|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630508130000|2021-09-01 14:55:30|416.1|413.7|416.1|413.7|416.1|413.7|416.1|413.7|0
1630508140000|2021-09-01 14:55:40|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630508150000|2021-09-01 14:55:50|415.76|413.36|415.93|413.53|415.93|413.53|415.76|413.36|0
1630508200000|2021-09-01 14:56:40|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630508210000|2021-09-01 14:56:50|415.84|413.44|415.76|413.36|415.84|413.44|415.76|413.36|0
1630508230000|2021-09-01 14:57:10|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630508240000|2021-09-01 14:57:20|415.42|413.02|415.5|413.1|415.5|413.1|415.42|413.02|0
1630508250000|2021-09-01 14:57:30|415.59|413.19|415.42|413.02|415.59|413.19|415.42|413.02|0
1630508260000|2021-09-01 14:57:40|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630508270000|2021-09-01 14:57:50|415.5|413.1|415.42|413.02|415.5|413.1|415.42|413.02|0
1630508280000|2021-09-01 14:58:00|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630508310000|2021-09-01 14:58:30|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630508320000|2021-09-01 14:58:40|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630508340000|2021-09-01 14:59:00|416.1|413.7|416.1|413.7|416.1|413.7|416.1|413.7|0
1630508350000|2021-09-01 14:59:10|416.01|413.61|416.1|413.7|416.1|413.7|416.01|413.61|0
1630508360000|2021-09-01 14:59:20|416.01|413.61|416.1|413.7|416.1|413.7|416.01|413.61|0
1630508370000|2021-09-01 14:59:30|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630508380000|2021-09-01 14:59:40|416.1|413.7|416.27|413.87|416.27|413.87|416.1|413.7|0
1630508390000|2021-09-01 14:59:50|416.44|414.04|416.44|414.04|416.44|414.04|416.44|414.04|0
1630508400000|2021-09-01 15:00:00|416.61|414.21|416.61|414.21|416.61|414.21|416.61|414.21|0
1630508420000|2021-09-01 15:00:20|416.78|414.38|416.78|414.38|416.78|414.38|416.78|414.38|0
1630508450000|2021-09-01 15:00:50|416.95|414.55|416.95|414.55|416.95|414.55|416.95|414.55|0
1630508460000|2021-09-01 15:01:00|416.78|414.38|416.61|414.21|416.95|414.55|416.61|414.21|0
1630508470000|2021-09-01 15:01:10|416.78|414.38|416.78|414.38|416.78|414.38|416.78|414.38|0
1630508490000|2021-09-01 15:01:30|416.61|414.21|416.61|414.21|416.61|414.21|416.61|414.21|0
1630508500000|2021-09-01 15:01:40|416.44|414.04|416.61|414.21|416.61|414.21|416.44|414.04|0
1630508520000|2021-09-01 15:02:00|416.44|414.04|416.44|414.04|416.44|414.04|416.44|414.04|0
1630508530000|2021-09-01 15:02:10|416.27|413.87|416.27|413.87|416.27|413.87|416.27|413.87|0
1630508540000|2021-09-01 15:02:20|416.1|413.7|415.93|413.53|416.1|413.7|415.93|413.53|0
1630508550000|2021-09-01 15:02:30|415.76|413.36|415.42|413.02|415.76|413.36|415.42|413.02|0
1630508560000|2021-09-01 15:02:40|415.59|413.19|415.42|413.02|415.59|413.19|415.42|413.02|0
1630508570000|2021-09-01 15:02:50|415.25|412.85|415.08|412.68|415.25|412.85|415.08|412.68|0
1630508580000|2021-09-01 15:03:00|415.25|412.85|415.08|412.68|415.25|412.85|415.08|412.68|0
1630508600000|2021-09-01 15:03:20|414.91|412.51|415.08|412.68|415.08|412.68|414.91|412.51|0
1630508610000|2021-09-01 15:03:30|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1630508620000|2021-09-01 15:03:40|415.08|412.68|414.91|412.51|415.08|412.68|414.91|412.51|0
1630508640000|2021-09-01 15:04:00|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1630508650000|2021-09-01 15:04:10|414.57|412.17|414.57|412.17|414.57|412.17|414.57|412.17|0
1630508660000|2021-09-01 15:04:20|414.74|412.34|414.4|412|414.74|412.34|414.4|412|0
1630508680000|2021-09-01 15:04:40|414.31|411.91|414.57|412.17|414.57|412.17|414.31|411.91|0
1630508690000|2021-09-01 15:04:50|414.65|412.25|414.57|412.17|414.65|412.25|414.57|412.17|0
1630508700000|2021-09-01 15:05:00|414.4|412|414.57|412.17|414.57|412.17|414.4|412|0
1630508710000|2021-09-01 15:05:10|414.48|412.08|414.4|412|414.48|412.08|414.4|412|0
1630508720000|2021-09-01 15:05:20|414.48|412.08|414.4|412|414.57|412.17|414.4|412|0
1630508740000|2021-09-01 15:05:40|414.23|411.83|414.23|411.83|414.4|412|414.23|411.83|0
1630508750000|2021-09-01 15:05:50|414.4|412|414.06|411.66|414.4|412|414.06|411.66|0
1630508760000|2021-09-01 15:06:00|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1630508770000|2021-09-01 15:06:10|414.06|411.66|414.23|411.83|414.23|411.83|414.06|411.66|0
1630508780000|2021-09-01 15:06:20|414.06|411.66|414.06|411.66|414.06|411.66|413.89|411.49|0
1630508790000|2021-09-01 15:06:30|414.23|411.83|414.06|411.66|414.23|411.83|414.06|411.66|0
1630508800000|2021-09-01 15:06:40|414.23|411.83|414.23|411.83|414.23|411.83|414.06|411.66|0
1630508810000|2021-09-01 15:06:50|414.06|411.66|414.23|411.83|414.23|411.83|414.06|411.66|0
1630508820000|2021-09-01 15:07:00|414.4|412|414.4|412|414.4|412|414.4|412|0
1630508840000|2021-09-01 15:07:20|414.57|412.17|414.74|412.34|414.74|412.34|414.57|412.17|0
1630508850000|2021-09-01 15:07:30|414.91|412.51|414.74|412.34|414.91|412.51|414.74|412.34|0
1630508860000|2021-09-01 15:07:40|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1630508870000|2021-09-01 15:07:50|414.74|412.34|415.08|412.68|415.08|412.68|414.74|412.34|0
1630508880000|2021-09-01 15:08:00|415.16|412.76|415.08|412.68|415.25|412.85|415.08|412.68|0
1630508890000|2021-09-01 15:08:10|415.25|412.85|415.25|412.85|415.25|412.85|415.08|412.68|0
1630508900000|2021-09-01 15:08:20|415.33|412.93|415.25|412.85|415.33|412.93|415.25|412.85|0
1630508910000|2021-09-01 15:08:30|415.42|413.02|415.42|413.02|415.42|413.02|415.42|413.02|0
1630508920000|2021-09-01 15:08:40|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1630508930000|2021-09-01 15:08:50|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630508940000|2021-09-01 15:09:00|415.84|413.44|415.59|413.19|415.84|413.44|415.59|413.19|0
1630508950000|2021-09-01 15:09:10|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630508960000|2021-09-01 15:09:20|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630508970000|2021-09-01 15:09:30|415.76|413.36|415.59|413.19|415.76|413.36|415.59|413.19|0
1630508980000|2021-09-01 15:09:40|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630508990000|2021-09-01 15:09:50|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630509000000|2021-09-01 15:10:00|415.76|413.36|416.1|413.7|416.1|413.7|415.76|413.36|0
1630509020000|2021-09-01 15:10:20|415.93|413.53|415.84|413.44|415.93|413.53|415.84|413.44|0
1630509030000|2021-09-01 15:10:30|415.93|413.53|416.1|413.7|416.1|413.7|415.93|413.53|0
1630509040000|2021-09-01 15:10:40|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630509050000|2021-09-01 15:10:50|416.1|413.7|416.1|413.7|416.1|413.7|416.1|413.7|0
1630509060000|2021-09-01 15:11:00|415.93|413.53|416.1|413.7|416.1|413.7|415.93|413.53|0
1630509070000|2021-09-01 15:11:10|416.27|413.87|416.27|413.87|416.27|413.87|416.1|413.7|0
1630509080000|2021-09-01 15:11:20|416.1|413.7|416.1|413.7|416.1|413.7|416.1|413.7|0
1630509090000|2021-09-01 15:11:30|416.27|413.87|416.1|413.7|416.27|413.87|416.1|413.7|0
1630509100000|2021-09-01 15:11:40|415.93|413.53|416.1|413.7|416.1|413.7|415.93|413.53|0
1630509120000|2021-09-01 15:12:00|416.27|413.87|416.27|413.87|416.27|413.87|416.27|413.87|0
1630509130000|2021-09-01 15:12:10|415.93|413.53|416.1|413.7|416.1|413.7|415.93|413.53|0
1630509140000|2021-09-01 15:12:20|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630509150000|2021-09-01 15:12:30|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630509160000|2021-09-01 15:12:40|415.59|413.19|415.58|413.18|415.59|413.19|415.58|413.18|0
1630509170000|2021-09-01 15:12:50|415.41|413.01|415.41|413.01|415.41|413.01|415.41|413.01|0
1630509180000|2021-09-01 15:13:00|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630509190000|2021-09-01 15:13:10|415.41|413.01|415.07|412.67|415.41|413.01|415.07|412.67|0
1630509200000|2021-09-01 15:13:20|414.9|412.5|415.07|412.67|415.07|412.67|414.9|412.5|0
1630509210000|2021-09-01 15:13:30|415.24|412.84|415.41|413.01|415.41|413.01|415.24|412.84|0
1630509220000|2021-09-01 15:13:40|415.5|413.1|415.41|413.01|415.58|413.18|415.41|413.01|0
1630509230000|2021-09-01 15:13:50|415.24|412.84|415.41|413.01|415.41|413.01|415.24|412.84|0
1630509250000|2021-09-01 15:14:10|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630509270000|2021-09-01 15:14:30|415.41|413.01|415.24|412.84|415.41|413.01|415.24|412.84|0
1630509290000|2021-09-01 15:14:50|415.07|412.67|415.41|413.01|415.41|413.01|415.07|412.67|0
1630509300000|2021-09-01 15:15:00|415.24|412.84|415.24|412.84|415.33|412.93|415.24|412.84|0
1630509310000|2021-09-01 15:15:10|415.41|413.01|415.5|413.1|415.5|413.1|415.41|413.01|0
1630509320000|2021-09-01 15:15:20|415.58|413.18|415.58|413.18|415.58|413.18|415.41|413.01|0
1630509330000|2021-09-01 15:15:30|415.75|413.35|415.58|413.18|415.75|413.35|415.58|413.18|0
1630509340000|2021-09-01 15:15:40|415.67|413.27|415.75|413.35|415.75|413.35|415.67|413.27|0
1630509350000|2021-09-01 15:15:50|415.92|413.52|415.75|413.35|415.92|413.52|415.75|413.35|0
1630509370000|2021-09-01 15:16:10|415.58|413.18|415.41|413.01|415.58|413.18|415.41|413.01|0
1630509380000|2021-09-01 15:16:20|415.24|412.84|415.07|412.67|415.24|412.84|415.07|412.67|0
1630509390000|2021-09-01 15:16:30|415.24|412.84|415.07|412.67|415.24|412.84|415.07|412.67|0
1630509400000|2021-09-01 15:16:40|415.24|412.84|415.24|412.84|415.24|412.84|415.07|412.67|0
1630509410000|2021-09-01 15:16:50|415.41|413.01|415.15|412.75|415.41|413.01|415.07|412.67|0
1630509420000|2021-09-01 15:17:00|415.24|412.84|415.07|412.67|415.24|412.84|415.07|412.67|0
1630509430000|2021-09-01 15:17:10|414.9|412.5|414.73|412.33|414.9|412.5|414.73|412.33|0
1630509440000|2021-09-01 15:17:20|414.9|412.5|414.73|412.33|414.9|412.5|414.73|412.33|0
1630509450000|2021-09-01 15:17:30|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1630509460000|2021-09-01 15:17:40|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630509470000|2021-09-01 15:17:50|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1630509480000|2021-09-01 15:18:00|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1630509500000|2021-09-01 15:18:20|414.56|412.16|414.39|411.99|414.56|412.16|414.39|411.99|0
1630509510000|2021-09-01 15:18:30|414.56|412.16|414.39|411.99|414.56|412.16|414.22|411.82|0
1630509520000|2021-09-01 15:18:40|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630509530000|2021-09-01 15:18:50|414.73|412.33|414.39|411.99|414.73|412.33|414.39|411.99|0
1630509540000|2021-09-01 15:19:00|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630509550000|2021-09-01 15:19:10|414.39|411.99|414.56|412.16|414.56|412.16|414.39|411.99|0
1630509570000|2021-09-01 15:19:30|414.73|412.33|414.56|412.16|414.73|412.33|414.56|412.16|0
1630509580000|2021-09-01 15:19:40|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1630509600000|2021-09-01 15:20:00|414.9|412.5|414.73|412.33|414.9|412.5|414.73|412.33|0
1630509610000|2021-09-01 15:20:10|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630509620000|2021-09-01 15:20:20|414.39|411.99|414.39|411.99|414.56|412.16|414.39|411.99|0
1630509630000|2021-09-01 15:20:30|414.22|411.82|414.39|411.99|414.39|411.99|414.22|411.82|0
1630509640000|2021-09-01 15:20:40|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630509660000|2021-09-01 15:21:00|414.22|411.82|414.22|411.82|414.39|411.99|414.22|411.82|0
1630509670000|2021-09-01 15:21:10|414.05|411.65|413.71|411.31|414.05|411.65|413.71|411.31|0
1630509680000|2021-09-01 15:21:20|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1630509690000|2021-09-01 15:21:30|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1630509700000|2021-09-01 15:21:40|413.37|410.97|413.37|410.97|413.37|410.97|413.2|410.8|0
1630509710000|2021-09-01 15:21:50|413.54|411.14|413.54|411.14|413.71|411.31|413.54|411.14|0
1630509730000|2021-09-01 15:22:10|413.37|410.97|413.54|411.14|413.54|411.14|413.37|410.97|0
1630509740000|2021-09-01 15:22:20|413.37|410.97|413.2|410.8|413.37|410.97|413.2|410.8|0
1630509750000|2021-09-01 15:22:30|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1630509760000|2021-09-01 15:22:40|413.54|411.14|413.37|410.97|413.54|411.14|413.37|410.97|0
1630509770000|2021-09-01 15:22:50|413.54|411.14|413.71|411.31|413.71|411.31|413.54|411.14|0
1630509790000|2021-09-01 15:23:10|413.54|411.14|413.88|411.48|413.88|411.48|413.54|411.14|0
1630509820000|2021-09-01 15:23:40|413.71|411.31|414.05|411.65|414.05|411.65|413.71|411.31|0
1630509840000|2021-09-01 15:24:00|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1630509860000|2021-09-01 15:24:20|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1630509870000|2021-09-01 15:24:30|413.88|411.48|413.88|411.48|414.05|411.65|413.88|411.48|0
1630509890000|2021-09-01 15:24:50|413.79|411.39|413.71|411.31|413.79|411.39|413.71|411.31|0
1630509900000|2021-09-01 15:25:00|413.62|411.22|413.71|411.31|413.71|411.31|413.62|411.22|0
1630509910000|2021-09-01 15:25:10|413.54|411.14|413.54|411.14|413.71|411.31|413.54|411.14|0
1630509940000|2021-09-01 15:25:40|413.71|411.31|413.71|411.31|413.88|411.48|413.71|411.31|0
1630509960000|2021-09-01 15:26:00|413.88|411.48|413.88|411.48|413.88|411.48|413.71|411.31|0
1630509970000|2021-09-01 15:26:10|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1630509980000|2021-09-01 15:26:20|413.88|411.48|413.88|411.48|414.05|411.65|413.88|411.48|0
1630510000000|2021-09-01 15:26:40|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1630510010000|2021-09-01 15:26:50|413.54|411.14|413.54|411.14|413.71|411.31|413.54|411.14|0
1630510020000|2021-09-01 15:27:00|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1630510030000|2021-09-01 15:27:10|413.54|411.14|413.71|411.31|413.71|411.31|413.54|411.14|0
1630510040000|2021-09-01 15:27:20|413.62|411.22|413.71|411.31|413.71|411.31|413.62|411.22|0
1630510050000|2021-09-01 15:27:30|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1630510080000|2021-09-01 15:28:00|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1630510100000|2021-09-01 15:28:20|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1630510110000|2021-09-01 15:28:30|414.05|411.65|414.22|411.82|414.22|411.82|414.05|411.65|0
1630510120000|2021-09-01 15:28:40|414.39|411.99|414.47|412.07|414.47|412.07|414.39|411.99|0
1630510130000|2021-09-01 15:28:50|414.39|411.99|414.39|411.99|414.56|412.16|414.39|411.99|0
1630510140000|2021-09-01 15:29:00|414.47|412.07|414.56|412.16|414.56|412.16|414.39|411.99|0
1630510150000|2021-09-01 15:29:10|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1630510160000|2021-09-01 15:29:20|414.56|412.16|414.73|412.33|414.9|412.5|414.56|412.16|0
1630510170000|2021-09-01 15:29:30|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1630510180000|2021-09-01 15:29:40|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1630510190000|2021-09-01 15:29:50|414.56|412.16|414.56|412.16|414.56|412.16|414.39|411.99|0
1630510200000|2021-09-01 15:30:00|414.73|412.33|414.56|412.16|414.73|412.33|414.56|412.16|0
1630510210000|2021-09-01 15:30:10|414.73|412.33|414.56|412.16|414.73|412.33|414.56|412.16|0
1630510230000|2021-09-01 15:30:30|414.39|411.99|414.56|412.16|414.56|412.16|414.3|411.9|0
1630510240000|2021-09-01 15:30:40|414.73|412.33|414.9|412.5|414.9|412.5|414.73|412.33|0
1630510250000|2021-09-01 15:30:50|415.07|412.67|415.24|412.84|415.24|412.84|415.07|412.67|0
1630510260000|2021-09-01 15:31:00|415.07|412.67|415.24|412.84|415.24|412.84|415.07|412.67|0
1630510270000|2021-09-01 15:31:10|415.41|413.01|415.41|413.01|415.41|413.01|415.41|413.01|0
1630510290000|2021-09-01 15:31:30|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1630510300000|2021-09-01 15:31:40|415.41|413.01|415.41|413.01|415.58|413.18|415.41|413.01|0
1630510310000|2021-09-01 15:31:50|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1630510320000|2021-09-01 15:32:00|415.41|413.01|415.41|413.01|415.41|413.01|415.41|413.01|0
1630510330000|2021-09-01 15:32:10|415.24|412.84|415.24|412.84|415.41|413.01|415.24|412.84|0
1630510340000|2021-09-01 15:32:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630510350000|2021-09-01 15:32:30|414.9|412.5|414.9|412.5|415.07|412.67|414.9|412.5|0
1630510360000|2021-09-01 15:32:40|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630510370000|2021-09-01 15:32:50|415.24|412.84|415.15|412.75|415.24|412.84|415.07|412.67|0
1630510380000|2021-09-01 15:33:00|415.24|412.84|415.24|412.84|415.24|412.84|415.07|412.67|0
1630510390000|2021-09-01 15:33:10|415.41|413.01|415.41|413.01|415.41|413.01|415.24|412.84|0
1630510400000|2021-09-01 15:33:20|415.24|412.84|415.41|413.01|415.41|413.01|415.24|412.84|0
1630510410000|2021-09-01 15:33:30|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630510420000|2021-09-01 15:33:40|415.41|413.01|415.58|413.18|415.58|413.18|415.41|413.01|0
1630510430000|2021-09-01 15:33:50|415.41|413.01|415.49|413.09|415.49|413.09|415.41|413.01|0
1630510440000|2021-09-01 15:34:00|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1630510450000|2021-09-01 15:34:10|415.75|413.35|415.75|413.35|415.75|413.35|415.75|413.35|0
1630510470000|2021-09-01 15:34:30|415.83|413.43|415.92|413.52|415.92|413.52|415.83|413.43|0
1630510480000|2021-09-01 15:34:40|415.75|413.35|415.58|413.18|415.75|413.35|415.58|413.18|0
1630510490000|2021-09-01 15:34:50|415.75|413.35|415.75|413.35|415.75|413.35|415.58|413.18|0
1630510500000|2021-09-01 15:35:00|415.83|413.43|415.75|413.35|415.83|413.43|415.75|413.35|0
1630510510000|2021-09-01 15:35:10|415.92|413.52|415.75|413.35|415.92|413.52|415.75|413.35|0
1630510520000|2021-09-01 15:35:20|415.66|413.26|415.58|413.18|415.66|413.26|415.58|413.18|0
1630510530000|2021-09-01 15:35:30|415.49|413.09|415.58|413.18|415.58|413.18|415.49|413.09|0
1630510540000|2021-09-01 15:35:40|415.4|413|415.23|412.83|415.4|413|415.23|412.83|0
1630510550000|2021-09-01 15:35:50|415.4|413|415.23|412.83|415.4|413|415.23|412.83|0
1630510560000|2021-09-01 15:36:00|415.4|413|415.4|413|415.4|413|415.4|413|0
1630510570000|2021-09-01 15:36:10|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630510580000|2021-09-01 15:36:20|415.4|413|415.4|413|415.4|413|415.4|413|0
1630510590000|2021-09-01 15:36:30|415.57|413.17|415.4|413|415.57|413.17|415.4|413|0
1630510620000|2021-09-01 15:37:00|415.57|413.17|415.92|413.52|415.92|413.52|415.57|413.17|0
1630510630000|2021-09-01 15:37:10|415.74|413.34|415.92|413.52|415.92|413.52|415.74|413.34|0
1630510640000|2021-09-01 15:37:20|415.74|413.34|415.57|413.17|415.74|413.34|415.57|413.17|0
1630510660000|2021-09-01 15:37:40|415.74|413.34|415.57|413.17|415.74|413.34|415.57|413.17|0
1630510670000|2021-09-01 15:37:50|415.4|413|415.57|413.17|415.57|413.17|415.4|413|0
1630510680000|2021-09-01 15:38:00|415.4|413|415.57|413.17|415.57|413.17|415.4|413|0
1630510690000|2021-09-01 15:38:10|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1630510700000|2021-09-01 15:38:20|415.66|413.26|415.57|413.17|415.66|413.26|415.57|413.17|0
1630510720000|2021-09-01 15:38:40|415.74|413.34|415.74|413.34|415.74|413.34|415.57|413.17|0
1630510740000|2021-09-01 15:39:00|415.57|413.17|415.57|413.17|415.57|413.17|415.57|413.17|0
1630510750000|2021-09-01 15:39:10|415.74|413.34|415.4|413|415.74|413.34|415.4|413|0
1630510770000|2021-09-01 15:39:30|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630510780000|2021-09-01 15:39:40|415.4|413|415.4|413|415.4|413|415.23|412.83|0
1630510790000|2021-09-01 15:39:50|415.23|412.83|415.23|412.83|415.4|413|415.23|412.83|0
1630510800000|2021-09-01 15:40:00|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1630510810000|2021-09-01 15:40:10|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630510820000|2021-09-01 15:40:20|415.06|412.66|415.23|412.83|415.23|412.83|415.06|412.66|0
1630510830000|2021-09-01 15:40:30|415.4|413|415.23|412.83|415.4|413|415.23|412.83|0
1630510840000|2021-09-01 15:40:40|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1630510860000|2021-09-01 15:41:00|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630510870000|2021-09-01 15:41:10|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1630510880000|2021-09-01 15:41:20|415.23|412.83|415.06|412.66|415.23|412.83|415.06|412.66|0
1630510890000|2021-09-01 15:41:30|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1630510910000|2021-09-01 15:41:50|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630510920000|2021-09-01 15:42:00|414.8|412.4|414.89|412.49|414.89|412.49|414.8|412.4|0
1630510930000|2021-09-01 15:42:10|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1630510950000|2021-09-01 15:42:30|415.14|412.74|415.06|412.66|415.14|412.74|415.06|412.66|0
1630510960000|2021-09-01 15:42:40|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1630510970000|2021-09-01 15:42:50|415.06|412.66|415.23|412.83|415.23|412.83|415.06|412.66|0
1630510990000|2021-09-01 15:43:10|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1630511020000|2021-09-01 15:43:40|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1630511030000|2021-09-01 15:43:50|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630511050000|2021-09-01 15:44:10|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1630511080000|2021-09-01 15:44:40|415.06|412.66|415.23|412.83|415.23|412.83|415.06|412.66|0
1630511090000|2021-09-01 15:44:50|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1630511110000|2021-09-01 15:45:10|415.23|412.83|415.06|412.66|415.23|412.83|415.06|412.66|0
1630511120000|2021-09-01 15:45:20|415.23|412.83|415.06|412.66|415.23|412.83|415.06|412.66|0
1630511130000|2021-09-01 15:45:30|415.23|412.83|415.06|412.66|415.23|412.83|415.06|412.66|0
1630511140000|2021-09-01 15:45:40|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630511160000|2021-09-01 15:46:00|415.06|412.66|415.06|412.66|415.23|412.83|415.06|412.66|0
1630511170000|2021-09-01 15:46:10|414.89|412.49|414.97|412.57|414.97|412.57|414.89|412.49|0
1630511180000|2021-09-01 15:46:20|415.06|412.66|414.89|412.49|415.06|412.66|414.89|412.49|0
1630511190000|2021-09-01 15:46:30|414.72|412.32|415.06|412.66|415.06|412.66|414.72|412.32|0
1630511200000|2021-09-01 15:46:40|414.97|412.57|415.06|412.66|415.06|412.66|414.97|412.57|0
1630511210000|2021-09-01 15:46:50|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630511220000|2021-09-01 15:47:00|415.14|412.74|415.06|412.66|415.14|412.74|415.06|412.66|0
1630511230000|2021-09-01 15:47:10|415.23|412.83|415.06|412.66|415.23|412.83|415.06|412.66|0
1630511240000|2021-09-01 15:47:20|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1630511260000|2021-09-01 15:47:40|414.72|412.32|414.55|412.15|414.72|412.32|414.55|412.15|0
1630511280000|2021-09-01 15:48:00|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1630511290000|2021-09-01 15:48:10|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630511300000|2021-09-01 15:48:20|414.38|411.98|414.55|412.15|414.55|412.15|414.38|411.98|0
1630511320000|2021-09-01 15:48:40|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630511330000|2021-09-01 15:48:50|414.89|412.49|414.72|412.32|414.89|412.49|414.72|412.32|0
1630511340000|2021-09-01 15:49:00|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1630511350000|2021-09-01 15:49:10|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630511360000|2021-09-01 15:49:20|414.55|412.15|414.63|412.23|414.63|412.23|414.55|412.15|0
1630511370000|2021-09-01 15:49:30|414.55|412.15|414.38|411.98|414.55|412.15|414.38|411.98|0
1630511380000|2021-09-01 15:49:40|414.55|412.15|414.55|412.15|414.63|412.23|414.55|412.15|0
1630511390000|2021-09-01 15:49:50|414.63|412.23|414.72|412.32|414.72|412.32|414.63|412.23|0
1630511400000|2021-09-01 15:50:00|414.8|412.4|414.72|412.32|414.8|412.4|414.72|412.32|0
1630511430000|2021-09-01 15:50:30|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1630511440000|2021-09-01 15:50:40|414.72|412.32|414.63|412.23|414.72|412.32|414.63|412.23|0
1630511450000|2021-09-01 15:50:50|414.55|412.15|414.63|412.23|414.63|412.23|414.55|412.15|0
1630511460000|2021-09-01 15:51:00|414.72|412.32|414.89|412.49|414.89|412.49|414.72|412.32|0
1630511470000|2021-09-01 15:51:10|415.06|412.66|415.06|412.66|415.06|412.66|414.89|412.49|0
1630511480000|2021-09-01 15:51:20|415.23|412.83|415.06|412.66|415.23|412.83|415.06|412.66|0
1630511490000|2021-09-01 15:51:30|415.14|412.74|415.23|412.83|415.23|412.83|415.06|412.66|0
1630511510000|2021-09-01 15:51:50|415.4|413|415.57|413.17|415.57|413.17|415.4|413|0
1630511520000|2021-09-01 15:52:00|415.4|413|415.4|413|415.4|413|415.4|413|0
1630511530000|2021-09-01 15:52:10|415.57|413.17|415.57|413.17|415.57|413.17|415.4|413|0
1630511540000|2021-09-01 15:52:20|415.4|413|415.4|413|415.4|413|415.4|413|0
1630511580000|2021-09-01 15:53:00|415.31|412.91|415.23|412.83|415.31|412.91|415.23|412.83|0
1630511590000|2021-09-01 15:53:10|415.31|412.91|415.4|413|415.4|413|415.31|412.91|0
1630511600000|2021-09-01 15:53:20|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630511610000|2021-09-01 15:53:30|415.31|412.91|415.23|412.83|415.4|413|415.23|412.83|0
1630511620000|2021-09-01 15:53:40|415.4|413|415.4|413|415.4|413|415.4|413|0
1630511650000|2021-09-01 15:54:10|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630511690000|2021-09-01 15:54:50|415.06|412.66|415.23|412.83|415.23|412.83|415.06|412.66|0
1630511700000|2021-09-01 15:55:00|415.4|413|415.4|413|415.4|413|415.4|413|0
1630511710000|2021-09-01 15:55:10|415.57|413.17|415.57|413.17|415.57|413.17|415.57|413.17|0
1630511740000|2021-09-01 15:55:40|415.4|413|415.57|413.17|415.57|413.17|415.4|413|0
1630511790000|2021-09-01 15:56:30|415.4|413|415.57|413.17|415.57|413.17|415.4|413|0
1630511800000|2021-09-01 15:56:40|415.4|413|415.4|413|415.4|413|415.4|413|0
1630511840000|2021-09-01 15:57:20|415.31|412.91|415.31|412.91|415.31|412.91|415.31|412.91|0
1630511850000|2021-09-01 15:57:30|415.4|413|415.57|413.17|415.57|413.17|415.4|413|0
1630511880000|2021-09-01 15:58:00|415.4|413|415.4|413|415.57|413.17|415.4|413|0
1630511890000|2021-09-01 15:58:10|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1630511900000|2021-09-01 15:58:20|415.4|413|415.4|413|415.4|413|415.4|413|0
1630511930000|2021-09-01 15:58:50|415.22|412.82|414.04|411.64|415.22|412.82|414.04|411.64|0
1630511940000|2021-09-01 15:59:00|414.12|411.72|414.04|411.64|414.12|411.72|414.04|411.64|0
1630511950000|2021-09-01 15:59:10|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1630511970000|2021-09-01 15:59:30|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1630512000000|2021-09-01 16:00:00|413.53|411.13|413.7|411.3|413.7|411.3|413.53|411.13|0
1630512010000|2021-09-01 16:00:10|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1630512020000|2021-09-01 16:00:20|413.78|411.38|413.53|411.13|413.78|411.38|413.53|411.13|0
1630512030000|2021-09-01 16:00:30|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1630512040000|2021-09-01 16:00:40|413.78|411.38|414.04|411.64|414.04|411.64|413.78|411.38|0
1630512050000|2021-09-01 16:00:50|414.12|411.72|414.38|411.98|414.38|411.98|414.12|411.72|0
1630512070000|2021-09-01 16:01:10|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630512080000|2021-09-01 16:01:20|414.38|411.98|414.21|411.81|414.38|411.98|414.21|411.81|0
1630512090000|2021-09-01 16:01:30|414.04|411.64|413.7|411.3|414.04|411.64|413.7|411.3|0
1630512110000|2021-09-01 16:01:50|413.87|411.47|414.04|411.64|414.04|411.64|413.87|411.47|0
1630512120000|2021-09-01 16:02:00|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630512130000|2021-09-01 16:02:10|414.04|411.64|414.21|411.81|414.21|411.81|414.04|411.64|0
1630512140000|2021-09-01 16:02:20|414.38|411.98|414.38|411.98|414.38|411.98|414.21|411.81|0
1630512150000|2021-09-01 16:02:30|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1630512160000|2021-09-01 16:02:40|414.46|412.06|414.38|411.98|414.55|412.15|414.38|411.98|0
1630512180000|2021-09-01 16:03:00|414.46|412.06|414.55|412.15|414.55|412.15|414.46|412.06|0
1630512200000|2021-09-01 16:03:20|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630512210000|2021-09-01 16:03:30|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1630512230000|2021-09-01 16:03:50|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630512240000|2021-09-01 16:04:00|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1630512250000|2021-09-01 16:04:10|414.72|412.32|414.55|412.15|414.72|412.32|414.55|412.15|0
1630512270000|2021-09-01 16:04:30|414.38|411.98|414.55|412.15|414.55|412.15|414.38|411.98|0
1630512280000|2021-09-01 16:04:40|414.72|412.32|414.55|412.15|414.72|412.32|414.55|412.15|0
1630512340000|2021-09-01 16:05:40|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630512370000|2021-09-01 16:06:10|414.63|412.23|414.63|412.23|414.63|412.23|414.63|412.23|0
1630512380000|2021-09-01 16:06:20|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630512420000|2021-09-01 16:07:00|414.63|412.23|414.72|412.32|414.72|412.32|414.63|412.23|0
1630512430000|2021-09-01 16:07:10|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1630512480000|2021-09-01 16:08:00|414.97|412.57|414.89|412.49|415.06|412.66|414.89|412.49|0
1630512500000|2021-09-01 16:08:20|414.72|412.32|415.06|412.66|415.06|412.66|414.72|412.32|0
1630512550000|2021-09-01 16:09:10|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630512560000|2021-09-01 16:09:20|415.06|412.66|415.23|412.83|415.23|412.83|415.06|412.66|0
1630512580000|2021-09-01 16:09:40|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1630512600000|2021-09-01 16:10:00|414.89|412.49|415.06|412.66|415.06|412.66|414.89|412.49|0
1630512750000|2021-09-01 16:12:30|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1630512780000|2021-09-01 16:13:00|415.4|413|415.4|413|415.4|413|415.4|413|0
1630512800000|2021-09-01 16:13:20|415.57|413.17|415.57|413.17|415.57|413.17|415.57|413.17|0
1630512810000|2021-09-01 16:13:30|415.4|413|415.23|412.83|415.4|413|415.23|412.83|0
1630512830000|2021-09-01 16:13:50|415.4|413|415.23|412.83|415.4|413|415.23|412.83|0
1630512870000|2021-09-01 16:14:30|415.22|412.82|415.05|412.65|415.22|412.82|415.05|412.65|0
1630512890000|2021-09-01 16:14:50|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630512930000|2021-09-01 16:15:30|415.05|412.65|415.05|412.65|415.05|412.65|415.05|412.65|0
1630512940000|2021-09-01 16:15:40|415.22|412.82|415.4|413|415.4|413|415.22|412.82|0
1630512950000|2021-09-01 16:15:50|415.22|412.82|415.39|412.99|415.4|413|415.22|412.82|0
1630512960000|2021-09-01 16:16:00|415.31|412.91|415.22|412.82|415.31|412.91|415.22|412.82|0
1630513000000|2021-09-01 16:16:40|415.05|412.65|415.05|412.65|415.05|412.65|415.05|412.65|0
1630513030000|2021-09-01 16:17:10|415.14|412.74|415.05|412.65|415.14|412.74|415.05|412.65|0
1630513040000|2021-09-01 16:17:20|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1630513070000|2021-09-01 16:17:50|415.05|412.65|414.88|412.48|415.05|412.65|414.88|412.48|0
1630513080000|2021-09-01 16:18:00|415.05|412.65|415.05|412.65|415.05|412.65|415.05|412.65|0
1630513100000|2021-09-01 16:18:20|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630513110000|2021-09-01 16:18:30|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630513120000|2021-09-01 16:18:40|415.22|412.82|415.39|412.99|415.39|412.99|415.22|412.82|0
1630513130000|2021-09-01 16:18:50|415.31|412.91|415.22|412.82|415.31|412.91|415.22|412.82|0
1630513150000|2021-09-01 16:19:10|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630513170000|2021-09-01 16:19:30|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630513250000|2021-09-01 16:20:50|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630513330000|2021-09-01 16:22:10|415.47|413.07|415.56|413.16|415.56|413.16|415.47|413.07|0
1630513340000|2021-09-01 16:22:20|415.39|412.99|415.39|412.99|415.47|413.07|415.39|412.99|0
1630513370000|2021-09-01 16:22:50|415.56|413.16|415.39|412.99|415.56|413.16|415.39|412.99|0
1630513390000|2021-09-01 16:23:10|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630513400000|2021-09-01 16:23:20|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630513410000|2021-09-01 16:23:30|415.47|413.07|415.39|412.99|415.47|413.07|415.39|412.99|0
1630513490000|2021-09-01 16:24:50|415.56|413.16|415.56|413.16|415.56|413.16|415.47|413.07|0
1630513500000|2021-09-01 16:25:00|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630513520000|2021-09-01 16:25:20|415.9|413.5|415.98|413.58|415.98|413.58|415.9|413.5|0
1630513530000|2021-09-01 16:25:30|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630513540000|2021-09-01 16:25:40|414.88|412.48|415.05|412.65|415.05|412.65|414.88|412.48|0
1630513550000|2021-09-01 16:25:50|414.88|412.48|414.88|412.48|415.05|412.65|414.88|412.48|0
1630513560000|2021-09-01 16:26:00|414.71|412.31|414.88|412.48|414.88|412.48|414.71|412.31|0
1630513570000|2021-09-01 16:26:10|414.79|412.39|414.71|412.31|414.79|412.39|414.71|412.31|0
1630513580000|2021-09-01 16:26:20|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1630513590000|2021-09-01 16:26:30|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1630513600000|2021-09-01 16:26:40|414.54|412.14|414.88|412.48|414.88|412.48|414.54|412.14|0
1630513620000|2021-09-01 16:27:00|415.05|412.65|415.05|412.65|415.22|412.82|415.05|412.65|0
1630513640000|2021-09-01 16:27:20|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630513650000|2021-09-01 16:27:30|415.05|412.65|415.05|412.65|415.22|412.82|415.05|412.65|0
1630513670000|2021-09-01 16:27:50|415.22|412.82|414.88|412.48|415.22|412.82|414.88|412.48|0
1630513680000|2021-09-01 16:28:00|415.05|412.65|415.05|412.65|415.05|412.65|415.05|412.65|0
1630513690000|2021-09-01 16:28:10|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630513710000|2021-09-01 16:28:30|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630513770000|2021-09-01 16:29:30|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630513800000|2021-09-01 16:30:00|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630513850000|2021-09-01 16:30:50|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630513860000|2021-09-01 16:31:00|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630513920000|2021-09-01 16:32:00|415.56|413.16|415.39|412.99|415.56|413.16|415.39|412.99|0
1630513930000|2021-09-01 16:32:10|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630513950000|2021-09-01 16:32:30|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630513960000|2021-09-01 16:32:40|415.47|413.07|415.39|412.99|415.47|413.07|415.39|412.99|0
1630513970000|2021-09-01 16:32:50|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630514000000|2021-09-01 16:33:20|415.64|413.24|415.56|413.16|415.64|413.24|415.56|413.16|0
1630514020000|2021-09-01 16:33:40|415.73|413.33|415.56|413.16|415.73|413.33|415.56|413.16|0
1630514030000|2021-09-01 16:33:50|415.64|413.24|415.56|413.16|415.64|413.24|415.56|413.16|0
1630514040000|2021-09-01 16:34:00|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630514050000|2021-09-01 16:34:10|415.81|413.41|415.9|413.5|415.9|413.5|415.81|413.41|0
1630514060000|2021-09-01 16:34:20|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630514080000|2021-09-01 16:34:40|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630514090000|2021-09-01 16:34:50|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630514110000|2021-09-01 16:35:10|416.58|414.18|416.41|414.01|416.58|414.18|416.41|414.01|0
1630514120000|2021-09-01 16:35:20|416.49|414.09|416.58|414.18|416.58|414.18|416.49|414.09|0
1630514140000|2021-09-01 16:35:40|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630514150000|2021-09-01 16:35:50|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630514160000|2021-09-01 16:36:00|416.75|414.35|416.58|414.18|416.75|414.35|416.58|414.18|0
1630514190000|2021-09-01 16:36:30|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630514200000|2021-09-01 16:36:40|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630514210000|2021-09-01 16:36:50|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630514260000|2021-09-01 16:37:40|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630514270000|2021-09-01 16:37:50|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630514290000|2021-09-01 16:38:10|416.58|414.18|416.41|414.01|416.58|414.18|416.41|414.01|0
1630514300000|2021-09-01 16:38:20|416.49|414.09|416.58|414.18|416.58|414.18|416.49|414.09|0
1630514310000|2021-09-01 16:38:30|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630514320000|2021-09-01 16:38:40|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630514330000|2021-09-01 16:38:50|416.49|414.09|416.58|414.18|416.58|414.18|416.49|414.09|0
1630514340000|2021-09-01 16:39:00|416.75|414.35|416.58|414.18|416.75|414.35|416.58|414.18|0
1630514350000|2021-09-01 16:39:10|416.75|414.35|416.58|414.18|416.75|414.35|416.58|414.18|0
1630514370000|2021-09-01 16:39:30|416.75|414.35|416.58|414.18|416.75|414.35|416.58|414.18|0
1630514390000|2021-09-01 16:39:50|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630514400000|2021-09-01 16:40:00|416.58|414.18|416.75|414.35|416.75|414.35|416.58|414.18|0
1630514420000|2021-09-01 16:40:20|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1630514430000|2021-09-01 16:40:30|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630514440000|2021-09-01 16:40:40|416.41|414.01|416.58|414.18|416.58|414.18|416.41|414.01|0
1630514450000|2021-09-01 16:40:50|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630514480000|2021-09-01 16:41:20|416.58|414.18|416.41|414.01|416.58|414.18|416.41|414.01|0
1630514490000|2021-09-01 16:41:30|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630514500000|2021-09-01 16:41:40|416.41|414.01|416.24|413.84|416.41|414.01|416.24|413.84|0
1630514510000|2021-09-01 16:41:50|416.41|414.01|416.07|413.67|416.41|414.01|416.07|413.67|0
1630514540000|2021-09-01 16:42:20|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1630514550000|2021-09-01 16:42:30|416.07|413.67|415.9|413.5|416.07|413.67|415.9|413.5|0
1630514570000|2021-09-01 16:42:50|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630514720000|2021-09-01 16:45:20|415.89|413.49|415.89|413.49|415.89|413.49|415.89|413.49|0
1630514730000|2021-09-01 16:45:30|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630514740000|2021-09-01 16:45:40|416.06|413.66|416.06|413.66|416.06|413.66|416.06|413.66|0
1630514810000|2021-09-01 16:46:50|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630514820000|2021-09-01 16:47:00|416.32|413.92|416.41|414.01|416.41|414.01|416.24|413.84|0
1630514850000|2021-09-01 16:47:30|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1630514860000|2021-09-01 16:47:40|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630514870000|2021-09-01 16:47:50|416.58|414.18|416.41|414.01|416.58|414.18|416.41|414.01|0
1630514890000|2021-09-01 16:48:10|416.58|414.18|416.41|414.01|416.58|414.18|416.41|414.01|0
1630514900000|2021-09-01 16:48:20|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1630514910000|2021-09-01 16:48:30|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630514940000|2021-09-01 16:49:00|416.23|413.83|416.41|414.01|416.41|414.01|416.23|413.83|0
1630514950000|2021-09-01 16:49:10|416.4|414|416.4|414|416.4|414|416.4|414|0
1630514960000|2021-09-01 16:49:20|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1630514970000|2021-09-01 16:49:30|416.32|413.92|416.4|414|416.4|414|416.32|413.92|0
1630514980000|2021-09-01 16:49:40|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630514990000|2021-09-01 16:49:50|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630515010000|2021-09-01 16:50:10|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1630515040000|2021-09-01 16:50:40|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630515060000|2021-09-01 16:51:00|417|414.6|416.92|414.52|417|414.6|416.92|414.52|0
1630515070000|2021-09-01 16:51:10|416.75|414.35|416.92|414.52|416.92|414.52|416.75|414.35|0
1630515080000|2021-09-01 16:51:20|416.75|414.35|416.92|414.52|416.92|414.52|416.75|414.35|0
1630515090000|2021-09-01 16:51:30|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630515120000|2021-09-01 16:52:00|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1630515130000|2021-09-01 16:52:10|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630515150000|2021-09-01 16:52:30|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1630515160000|2021-09-01 16:52:40|417.09|414.69|417.17|414.77|417.17|414.77|417.09|414.69|0
1630515170000|2021-09-01 16:52:50|417.26|414.86|417.09|414.69|417.26|414.86|417.09|414.69|0
1630515190000|2021-09-01 16:53:10|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630515220000|2021-09-01 16:53:40|417.09|414.69|417.09|414.69|417.26|414.86|417.09|414.69|0
1630515230000|2021-09-01 16:53:50|417|414.6|416.92|414.52|417|414.6|416.92|414.52|0
1630515240000|2021-09-01 16:54:00|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630515250000|2021-09-01 16:54:10|417.17|414.77|417.09|414.69|417.17|414.77|417.09|414.69|0
1630515290000|2021-09-01 16:54:50|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1630515300000|2021-09-01 16:55:00|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630515310000|2021-09-01 16:55:10|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630515340000|2021-09-01 16:55:40|417.09|414.69|417.26|414.86|417.26|414.86|417.09|414.69|0
1630515350000|2021-09-01 16:55:50|417.09|414.69|417.26|414.86|417.26|414.86|417.09|414.69|0
1630515360000|2021-09-01 16:56:00|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1630515430000|2021-09-01 16:57:10|417.6|415.2|417.43|415.03|417.6|415.2|417.43|415.03|0
1630515440000|2021-09-01 16:57:20|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1630515450000|2021-09-01 16:57:30|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1630515480000|2021-09-01 16:58:00|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1630515520000|2021-09-01 16:58:40|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1630515580000|2021-09-01 16:59:40|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1630515600000|2021-09-01 17:00:00|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1630515620000|2021-09-01 17:00:20|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1630515630000|2021-09-01 17:00:30|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1630515650000|2021-09-01 17:00:50|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1630515660000|2021-09-01 17:01:00|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1630515670000|2021-09-01 17:01:10|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1630515680000|2021-09-01 17:01:20|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1630515700000|2021-09-01 17:01:40|417.6|415.2|417.43|415.03|417.6|415.2|417.43|415.03|0
1630515710000|2021-09-01 17:01:50|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630515730000|2021-09-01 17:02:10|417.25|414.85|417.42|415.02|417.42|415.02|417.25|414.85|0
1630515800000|2021-09-01 17:03:20|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630515860000|2021-09-01 17:04:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630515870000|2021-09-01 17:04:30|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1630515890000|2021-09-01 17:04:50|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1630515900000|2021-09-01 17:05:00|417.85|415.45|417.77|415.37|417.94|415.54|417.77|415.37|0
1630515910000|2021-09-01 17:05:10|417.94|415.54|417.77|415.37|417.94|415.54|417.77|415.37|0
1630515920000|2021-09-01 17:05:20|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1630515930000|2021-09-01 17:05:30|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1630515950000|2021-09-01 17:05:50|417.68|415.28|417.59|415.19|417.68|415.28|417.59|415.19|0
1630515960000|2021-09-01 17:06:00|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630515970000|2021-09-01 17:06:10|417.77|415.37|417.59|415.19|417.77|415.37|417.59|415.19|0
1630515990000|2021-09-01 17:06:30|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630516030000|2021-09-01 17:07:10|417.25|414.85|417.42|415.02|417.42|415.02|417.25|414.85|0
1630516080000|2021-09-01 17:08:00|417.25|414.85|417.42|415.02|417.42|415.02|417.25|414.85|0
1630516090000|2021-09-01 17:08:10|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630516100000|2021-09-01 17:08:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630516130000|2021-09-01 17:08:50|417.5|415.1|417.42|415.02|417.5|415.1|417.42|415.02|0
1630516140000|2021-09-01 17:09:00|417.59|415.19|417.42|415.02|417.59|415.19|417.42|415.02|0
1630516150000|2021-09-01 17:09:10|417.59|415.19|417.42|415.02|417.59|415.19|417.42|415.02|0
1630516190000|2021-09-01 17:09:50|417.5|415.1|417.59|415.19|417.59|415.19|417.5|415.1|0
1630516240000|2021-09-01 17:10:40|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1630516250000|2021-09-01 17:10:50|417.59|415.19|417.76|415.36|417.76|415.36|417.59|415.19|0
1630516260000|2021-09-01 17:11:00|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1630516270000|2021-09-01 17:11:10|417.42|415.02|417.59|415.19|417.59|415.19|417.42|415.02|0
1630516280000|2021-09-01 17:11:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630516300000|2021-09-01 17:11:40|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630516320000|2021-09-01 17:12:00|417.08|414.68|417.25|414.85|417.25|414.85|417.08|414.68|0
1630516340000|2021-09-01 17:12:20|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1630516350000|2021-09-01 17:12:30|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630516370000|2021-09-01 17:12:50|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1630516460000|2021-09-01 17:14:20|417.16|414.76|417.16|414.76|417.16|414.76|417.16|414.76|0
1630516470000|2021-09-01 17:14:30|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630516480000|2021-09-01 17:14:40|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630516520000|2021-09-01 17:15:20|417.59|415.19|417.42|415.02|417.59|415.19|417.42|415.02|0
1630516560000|2021-09-01 17:16:00|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1630516580000|2021-09-01 17:16:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630516650000|2021-09-01 17:17:30|417.59|415.19|417.42|415.02|417.59|415.19|417.42|415.02|0
1630516680000|2021-09-01 17:18:00|417.59|415.19|417.42|415.02|417.59|415.19|417.42|415.02|0
1630516700000|2021-09-01 17:18:20|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630516760000|2021-09-01 17:19:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630516830000|2021-09-01 17:20:30|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630516860000|2021-09-01 17:21:00|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630516870000|2021-09-01 17:21:10|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630516910000|2021-09-01 17:21:50|417.33|414.93|417.42|415.02|417.42|415.02|417.25|414.85|0
1630516970000|2021-09-01 17:22:50|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1630517000000|2021-09-01 17:23:20|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1630517050000|2021-09-01 17:24:10|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1630517060000|2021-09-01 17:24:20|418.1|415.7|418.27|415.87|418.27|415.87|418.1|415.7|0
1630517080000|2021-09-01 17:24:40|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1630517130000|2021-09-01 17:25:30|417.93|415.53|418.1|415.7|418.1|415.7|417.93|415.53|0
1630517190000|2021-09-01 17:26:30|418.01|415.61|418.1|415.7|418.1|415.7|417.93|415.53|0
1630517200000|2021-09-01 17:26:40|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1630517230000|2021-09-01 17:27:10|417.76|415.36|417.59|415.19|417.76|415.36|417.59|415.19|0
1630517240000|2021-09-01 17:27:20|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1630517250000|2021-09-01 17:27:30|417.59|415.19|417.76|415.36|417.76|415.36|417.59|415.19|0
1630517260000|2021-09-01 17:27:40|417.59|415.19|417.59|415.19|417.76|415.36|417.59|415.19|0
1630517270000|2021-09-01 17:27:50|417.58|415.18|417.76|415.36|417.76|415.36|417.58|415.18|0
1630517280000|2021-09-01 17:28:00|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1630517320000|2021-09-01 17:28:40|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1630517350000|2021-09-01 17:29:10|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1630517360000|2021-09-01 17:29:20|418.01|415.61|418.1|415.7|418.1|415.7|418.01|415.61|0
1630517370000|2021-09-01 17:29:30|417.93|415.53|417.93|415.53|418.1|415.7|417.93|415.53|0
1630517380000|2021-09-01 17:29:40|418.1|415.7|418.1|415.7|418.1|415.7|417.93|415.53|0
1630517390000|2021-09-01 17:29:50|417.93|415.53|417.76|415.36|417.93|415.53|417.76|415.36|0
1630517400000|2021-09-01 17:30:00|418.01|415.61|417.93|415.53|418.01|415.61|417.93|415.53|0
1630517410000|2021-09-01 17:30:10|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1630517440000|2021-09-01 17:30:40|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1630517460000|2021-09-01 17:31:00|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1630517470000|2021-09-01 17:31:10|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1630517510000|2021-09-01 17:31:50|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1630517540000|2021-09-01 17:32:20|418.27|415.87|418.44|416.04|418.44|416.04|418.27|415.87|0
1630517560000|2021-09-01 17:32:40|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1630517600000|2021-09-01 17:33:20|418.44|416.04|418.27|415.87|418.44|416.04|418.27|415.87|0
1630517610000|2021-09-01 17:33:30|418.44|416.04|418.44|416.04|418.44|416.04|418.27|415.87|0
1630517620000|2021-09-01 17:33:40|418.35|415.95|418.27|415.87|418.35|415.95|418.27|415.87|0
1630517630000|2021-09-01 17:33:50|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1630517720000|2021-09-01 17:35:20|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1630517760000|2021-09-01 17:36:00|418.69|416.29|418.61|416.21|418.78|416.38|418.61|416.21|0
1630517780000|2021-09-01 17:36:20|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1630517790000|2021-09-01 17:36:30|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1630517800000|2021-09-01 17:36:40|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1630517810000|2021-09-01 17:36:50|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1630517820000|2021-09-01 17:37:00|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1630517830000|2021-09-01 17:37:10|418.27|415.87|418.44|416.04|418.44|416.04|418.27|415.87|0
1630517880000|2021-09-01 17:38:00|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1630517890000|2021-09-01 17:38:10|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1630517910000|2021-09-01 17:38:30|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630517930000|2021-09-01 17:38:50|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1630517960000|2021-09-01 17:39:20|417.92|415.52|418.09|415.69|418.09|415.69|417.92|415.52|0
1630518030000|2021-09-01 17:40:30|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1630518060000|2021-09-01 17:41:00|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1630518110000|2021-09-01 17:41:50|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1630518120000|2021-09-01 17:42:00|418.09|415.69|417.92|415.52|418.09|415.69|417.92|415.52|0
1630518130000|2021-09-01 17:42:10|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1630518140000|2021-09-01 17:42:20|418.17|415.77|418.09|415.69|418.17|415.77|418.09|415.69|0
1630518150000|2021-09-01 17:42:30|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630518160000|2021-09-01 17:42:40|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1630518170000|2021-09-01 17:42:50|418.26|415.86|418.09|415.69|418.26|415.86|418.09|415.69|0
1630518180000|2021-09-01 17:43:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630518220000|2021-09-01 17:43:40|418.43|416.03|418.26|415.86|418.43|416.03|418.26|415.86|0
1630518230000|2021-09-01 17:43:50|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1630518310000|2021-09-01 17:45:10|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630518320000|2021-09-01 17:45:20|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1630518330000|2021-09-01 17:45:30|417.92|415.52|418.09|415.69|418.09|415.69|417.92|415.52|0
1630518390000|2021-09-01 17:46:30|417.92|415.52|417.92|415.52|418|415.6|417.92|415.52|0
1630518410000|2021-09-01 17:46:50|417.83|415.43|417.75|415.35|417.92|415.52|417.75|415.35|0
1630518420000|2021-09-01 17:47:00|417.92|415.52|417.75|415.35|417.92|415.52|417.75|415.35|0
1630518430000|2021-09-01 17:47:10|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1630518450000|2021-09-01 17:47:30|417.75|415.35|417.92|415.52|417.92|415.52|417.75|415.35|0
1630518470000|2021-09-01 17:47:50|417.83|415.43|417.92|415.52|417.92|415.52|417.83|415.43|0
1630518480000|2021-09-01 17:48:00|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1630518490000|2021-09-01 17:48:10|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1630518500000|2021-09-01 17:48:20|417.41|415.01|417.58|415.18|417.58|415.18|417.41|415.01|0
1630518510000|2021-09-01 17:48:30|417.41|415.01|417.58|415.18|417.58|415.18|417.41|415.01|0
1630518560000|2021-09-01 17:49:20|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1630518570000|2021-09-01 17:49:30|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1630518580000|2021-09-01 17:49:40|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1630518620000|2021-09-01 17:50:20|417.66|415.26|417.75|415.35|417.75|415.35|417.66|415.26|0
1630518630000|2021-09-01 17:50:30|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1630518680000|2021-09-01 17:51:20|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1630518710000|2021-09-01 17:51:50|417.92|415.52|417.75|415.35|417.92|415.52|417.75|415.35|0
1630518810000|2021-09-01 17:53:30|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630518840000|2021-09-01 17:54:00|417.48|415.08|417.57|415.17|417.57|415.17|417.4|415|0
1630518880000|2021-09-01 17:54:40|417.4|415|417.4|415|417.4|415|417.4|415|0
1630518890000|2021-09-01 17:54:50|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630518900000|2021-09-01 17:55:00|417.4|415|417.4|415|417.4|415|417.4|415|0
1630518910000|2021-09-01 17:55:10|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630518930000|2021-09-01 17:55:30|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630518980000|2021-09-01 17:56:20|417.92|415.52|417.91|415.51|417.92|415.52|417.83|415.43|0
1630519010000|2021-09-01 17:56:50|418|415.6|418|415.6|418|415.6|418|415.6|0
1630519020000|2021-09-01 17:57:00|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1630519120000|2021-09-01 17:58:40|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1630519140000|2021-09-01 17:59:00|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1630519150000|2021-09-01 17:59:10|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630519170000|2021-09-01 17:59:30|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1630519180000|2021-09-01 17:59:40|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1630519190000|2021-09-01 17:59:50|418.08|415.68|418.08|415.68|418.26|415.86|418.08|415.68|0
1630519200000|2021-09-01 18:00:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1630519220000|2021-09-01 18:00:20|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1630519260000|2021-09-01 18:01:00|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1630519290000|2021-09-01 18:01:30|417.74|415.34|417.91|415.51|417.91|415.51|417.74|415.34|0
1630519300000|2021-09-01 18:01:40|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630519320000|2021-09-01 18:02:00|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1630519400000|2021-09-01 18:03:20|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1630519410000|2021-09-01 18:03:30|417.91|415.51|418.08|415.68|418.08|415.68|417.91|415.51|0
1630519420000|2021-09-01 18:03:40|417.91|415.51|418.08|415.68|418.08|415.68|417.91|415.51|0
1630519430000|2021-09-01 18:03:50|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1630519460000|2021-09-01 18:04:20|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630519500000|2021-09-01 18:05:00|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1630519510000|2021-09-01 18:05:10|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630519600000|2021-09-01 18:06:40|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630519740000|2021-09-01 18:09:00|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1630519750000|2021-09-01 18:09:10|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630519780000|2021-09-01 18:09:40|417.4|415|417.4|415|417.4|415|417.4|415|0
1630519800000|2021-09-01 18:10:00|417.23|414.83|417.23|414.83|417.23|414.83|417.23|414.83|0
1630519810000|2021-09-01 18:10:10|417.4|415|417.4|415|417.4|415|417.4|415|0
1630519870000|2021-09-01 18:11:10|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1630520010000|2021-09-01 18:13:30|417.39|414.99|417.57|415.17|417.57|415.17|417.39|414.99|0
1630520020000|2021-09-01 18:13:40|417.39|414.99|417.22|414.82|417.39|414.99|417.22|414.82|0
1630520030000|2021-09-01 18:13:50|417.31|414.91|417.57|415.17|417.57|415.17|417.31|414.91|0
1630520060000|2021-09-01 18:14:20|417.74|415.34|417.57|415.17|417.74|415.34|417.57|415.17|0
1630520080000|2021-09-01 18:14:40|417.39|414.99|417.39|414.99|417.39|414.99|417.39|414.99|0
1630520130000|2021-09-01 18:15:30|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1630520200000|2021-09-01 18:16:40|417.05|414.65|417.05|414.65|417.05|414.65|417.05|414.65|0
1630520240000|2021-09-01 18:17:20|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1630520250000|2021-09-01 18:17:30|417.05|414.65|416.88|414.48|417.05|414.65|416.88|414.48|0
1630520280000|2021-09-01 18:18:00|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1630520290000|2021-09-01 18:18:10|416.88|414.48|416.88|414.48|416.88|414.48|416.88|414.48|0
1630520300000|2021-09-01 18:18:20|416.71|414.31|416.88|414.48|416.88|414.48|416.71|414.31|0
1630520320000|2021-09-01 18:18:40|417.05|414.65|417.05|414.65|417.05|414.65|417.05|414.65|0
1630520370000|2021-09-01 18:19:30|416.88|414.48|416.88|414.48|416.88|414.48|416.88|414.48|0
1630520390000|2021-09-01 18:19:50|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1630520400000|2021-09-01 18:20:00|416.79|414.39|416.71|414.31|416.79|414.39|416.71|414.31|0
1630520410000|2021-09-01 18:20:10|416.62|414.22|416.54|414.14|416.62|414.22|416.54|414.14|0
1630520420000|2021-09-01 18:20:20|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1630520430000|2021-09-01 18:20:30|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1630520440000|2021-09-01 18:20:40|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1630520450000|2021-09-01 18:20:50|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1630520480000|2021-09-01 18:21:20|416.88|414.48|416.88|414.48|416.88|414.48|416.88|414.48|0
1630520500000|2021-09-01 18:21:40|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1630520520000|2021-09-01 18:22:00|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1630520540000|2021-09-01 18:22:20|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1630520550000|2021-09-01 18:22:30|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1630520560000|2021-09-01 18:22:40|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1630520580000|2021-09-01 18:23:00|416.54|414.14|416.71|414.31|416.71|414.31|416.54|414.14|0
1630520610000|2021-09-01 18:23:30|416.79|414.39|416.88|414.48|416.88|414.48|416.79|414.39|0
1630520660000|2021-09-01 18:24:20|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1630520680000|2021-09-01 18:24:40|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1630520690000|2021-09-01 18:24:50|416.54|414.14|415.51|413.11|416.54|414.14|415.51|413.11|0
1630520700000|2021-09-01 18:25:00|415.68|413.28|415.68|413.28|415.68|413.28|415.51|413.11|0
1630520710000|2021-09-01 18:25:10|415.85|413.45|415.68|413.28|415.85|413.45|415.68|413.28|0
1630520720000|2021-09-01 18:25:20|415.85|413.45|415.85|413.45|416.1|413.7|415.85|413.45|0
1630520730000|2021-09-01 18:25:30|416.02|413.62|415.85|413.45|416.02|413.62|415.85|413.45|0
1630520740000|2021-09-01 18:25:40|415.93|413.53|416.02|413.62|416.02|413.62|415.93|413.53|0
1630520760000|2021-09-01 18:26:00|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630520770000|2021-09-01 18:26:10|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1630520780000|2021-09-01 18:26:20|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630520810000|2021-09-01 18:26:50|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630520830000|2021-09-01 18:27:10|416.45|414.05|416.36|413.96|416.45|414.05|416.36|413.96|0
1630520890000|2021-09-01 18:28:10|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630520930000|2021-09-01 18:28:50|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1630520940000|2021-09-01 18:29:00|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630520950000|2021-09-01 18:29:10|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1630520990000|2021-09-01 18:29:50|415.93|413.53|415.85|413.45|415.93|413.53|415.85|413.45|0
1630521030000|2021-09-01 18:30:30|416.02|413.62|415.85|413.45|416.02|413.62|415.85|413.45|0
1630521070000|2021-09-01 18:31:10|415.76|413.36|415.68|413.28|415.76|413.36|415.68|413.28|0
1630521080000|2021-09-01 18:31:20|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1630521100000|2021-09-01 18:31:40|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1630521110000|2021-09-01 18:31:50|415.17|412.77|415.17|412.77|415.17|412.77|415.17|412.77|0
1630521120000|2021-09-01 18:32:00|415|412.6|414.66|412.26|415|412.6|414.66|412.26|0
1630521140000|2021-09-01 18:32:20|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1630521160000|2021-09-01 18:32:40|414.65|412.25|414.65|412.25|414.65|412.25|414.65|412.25|0
1630521170000|2021-09-01 18:32:50|414.48|412.08|414.48|412.08|414.65|412.25|414.48|412.08|0
1630521180000|2021-09-01 18:33:00|414.31|411.91|414.48|412.08|414.48|412.08|414.31|411.91|0
1630521190000|2021-09-01 18:33:10|414.14|411.74|414.31|411.91|414.31|411.91|414.14|411.74|0
1630521210000|2021-09-01 18:33:30|413.97|411.57|414.14|411.74|414.14|411.74|413.97|411.57|0
1630521220000|2021-09-01 18:33:40|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1630521240000|2021-09-01 18:34:00|414.14|411.74|413.97|411.57|414.14|411.74|413.97|411.57|0
1630521250000|2021-09-01 18:34:10|414.14|411.74|414.31|411.91|414.31|411.91|414.14|411.74|0
1630521260000|2021-09-01 18:34:20|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1630521270000|2021-09-01 18:34:30|414.31|411.91|414.14|411.74|414.31|411.91|414.14|411.74|0
1630521280000|2021-09-01 18:34:40|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1630521290000|2021-09-01 18:34:50|413.97|411.57|413.8|411.4|413.97|411.57|413.8|411.4|0
1630521300000|2021-09-01 18:35:00|413.97|411.57|413.8|411.4|413.97|411.57|413.63|411.23|0
1630521320000|2021-09-01 18:35:20|413.63|411.23|413.29|410.89|413.63|411.23|413.29|410.89|0
1630521340000|2021-09-01 18:35:40|413.46|411.06|413.29|410.89|413.46|411.06|413.29|410.89|0
1630521350000|2021-09-01 18:35:50|413.12|410.72|413.12|410.72|413.29|410.89|413.12|410.72|0
1630521360000|2021-09-01 18:36:00|412.78|410.38|412.78|410.38|412.95|410.55|412.78|410.38|0
1630521370000|2021-09-01 18:36:10|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1630521380000|2021-09-01 18:36:20|413.12|410.72|413.29|410.89|413.29|410.89|413.12|410.72|0
1630521390000|2021-09-01 18:36:30|413.46|411.06|413.63|411.23|413.63|411.23|413.29|410.89|0
1630521400000|2021-09-01 18:36:40|413.97|411.57|414.14|411.74|414.14|411.74|413.97|411.57|0
1630521410000|2021-09-01 18:36:50|413.97|411.57|414.14|411.74|414.14|411.74|413.97|411.57|0
1630521420000|2021-09-01 18:37:00|413.8|411.4|413.97|411.57|413.97|411.57|413.8|411.4|0
1630521430000|2021-09-01 18:37:10|414.31|411.91|414.14|411.74|414.31|411.91|414.14|411.74|0
1630521450000|2021-09-01 18:37:30|413.97|411.57|413.97|411.57|413.97|411.57|413.97|411.57|0
1630521460000|2021-09-01 18:37:40|413.88|411.48|413.63|411.23|413.88|411.48|413.63|411.23|0
1630521470000|2021-09-01 18:37:50|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1630521480000|2021-09-01 18:38:00|413.71|411.31|413.8|411.4|413.8|411.4|413.71|411.31|0
1630521490000|2021-09-01 18:38:10|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630521500000|2021-09-01 18:38:20|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630521510000|2021-09-01 18:38:30|413.63|411.23|413.63|411.23|413.63|411.23|413.46|411.06|0
1630521520000|2021-09-01 18:38:40|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630521530000|2021-09-01 18:38:50|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1630521560000|2021-09-01 18:39:20|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630521580000|2021-09-01 18:39:40|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630521590000|2021-09-01 18:39:50|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630521600000|2021-09-01 18:40:00|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630521620000|2021-09-01 18:40:20|413.71|411.31|413.97|411.57|413.97|411.57|413.71|411.31|0
1630521630000|2021-09-01 18:40:30|414.14|411.74|414.48|412.08|414.48|412.08|414.14|411.74|0
1630521640000|2021-09-01 18:40:40|414.31|411.91|414.48|412.08|414.48|412.08|414.31|411.91|0
1630521650000|2021-09-01 18:40:50|414.31|411.91|414.48|412.08|414.48|412.08|414.31|411.91|0
1630521660000|2021-09-01 18:41:00|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1630521670000|2021-09-01 18:41:10|414.14|411.74|414.14|411.74|414.14|411.74|414.14|411.74|0
1630521690000|2021-09-01 18:41:30|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1630521700000|2021-09-01 18:41:40|414.39|411.99|414.31|411.91|414.39|411.99|414.31|411.91|0
1630521710000|2021-09-01 18:41:50|414.14|411.74|414.14|411.74|414.31|411.91|414.14|411.74|0
1630521720000|2021-09-01 18:42:00|414.22|411.82|414.31|411.91|414.31|411.91|414.22|411.82|0
1630521730000|2021-09-01 18:42:10|414.14|411.74|414.14|411.74|414.14|411.74|414.14|411.74|0
1630521740000|2021-09-01 18:42:20|413.97|411.57|413.97|411.57|413.97|411.57|413.97|411.57|0
1630521750000|2021-09-01 18:42:30|413.8|411.4|413.63|411.23|413.8|411.4|413.63|411.23|0
1630521760000|2021-09-01 18:42:40|413.8|411.4|413.97|411.57|413.97|411.57|413.8|411.4|0
1630521770000|2021-09-01 18:42:50|413.8|411.4|413.63|411.23|413.8|411.4|413.46|411.06|0
1630521780000|2021-09-01 18:43:00|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630521800000|2021-09-01 18:43:20|413.29|410.89|413.46|411.06|413.46|411.06|413.29|410.89|0
1630521810000|2021-09-01 18:43:30|413.63|411.23|413.63|411.23|413.8|411.4|413.63|411.23|0
1630521820000|2021-09-01 18:43:40|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1630521870000|2021-09-01 18:44:30|413.97|411.57|413.97|411.57|413.97|411.57|413.97|411.57|0
1630521880000|2021-09-01 18:44:40|414.14|411.74|414.14|411.74|414.14|411.74|414.14|411.74|0
1630521900000|2021-09-01 18:45:00|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1630521910000|2021-09-01 18:45:10|414.14|411.74|414.31|411.91|414.31|411.91|414.14|411.74|0
1630521930000|2021-09-01 18:45:30|414.48|412.08|414.31|411.91|414.48|412.08|414.31|411.91|0
1630521950000|2021-09-01 18:45:50|414.14|411.74|414.14|411.74|414.14|411.74|414.14|411.74|0
1630521960000|2021-09-01 18:46:00|413.97|411.57|413.97|411.57|413.97|411.57|413.97|411.57|0
1630521970000|2021-09-01 18:46:10|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630521980000|2021-09-01 18:46:20|413.71|411.31|413.63|411.23|413.71|411.31|413.46|411.06|0
1630521990000|2021-09-01 18:46:30|413.46|411.06|413.63|411.23|413.63|411.23|413.46|411.06|0
1630522010000|2021-09-01 18:46:50|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630522030000|2021-09-01 18:47:10|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630522040000|2021-09-01 18:47:20|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630522060000|2021-09-01 18:47:40|413.29|410.89|413.46|411.06|413.46|411.06|413.29|410.89|0
1630522070000|2021-09-01 18:47:50|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1630522080000|2021-09-01 18:48:00|413.12|410.72|413.29|410.89|413.29|410.89|413.12|410.72|0
1630522090000|2021-09-01 18:48:10|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630522110000|2021-09-01 18:48:30|413.54|411.14|413.29|410.89|413.54|411.14|413.29|410.89|0
1630522130000|2021-09-01 18:48:50|413.12|410.72|413.29|410.89|413.29|410.89|413.12|410.72|0
1630522140000|2021-09-01 18:49:00|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630522150000|2021-09-01 18:49:10|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1630522170000|2021-09-01 18:49:30|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1630522180000|2021-09-01 18:49:40|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1630522200000|2021-09-01 18:50:00|412.86|410.46|412.77|410.37|412.86|410.46|412.77|410.37|0
1630522210000|2021-09-01 18:50:10|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1630522220000|2021-09-01 18:50:20|413.11|410.71|413.28|410.88|413.28|410.88|413.11|410.71|0
1630522230000|2021-09-01 18:50:30|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1630522240000|2021-09-01 18:50:40|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1630522250000|2021-09-01 18:50:50|413.28|410.88|413.45|411.05|413.45|411.05|413.28|410.88|0
1630522260000|2021-09-01 18:51:00|413.28|410.88|413.45|411.05|413.45|411.05|413.28|410.88|0
1630522270000|2021-09-01 18:51:10|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1630522280000|2021-09-01 18:51:20|413.8|411.4|413.62|411.22|413.8|411.4|413.62|411.22|0
1630522300000|2021-09-01 18:51:40|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1630522320000|2021-09-01 18:52:00|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1630522330000|2021-09-01 18:52:10|413.45|411.05|413.28|410.88|413.45|411.05|413.28|410.88|0
1630522340000|2021-09-01 18:52:20|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1630522350000|2021-09-01 18:52:30|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1630522370000|2021-09-01 18:52:50|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1630522380000|2021-09-01 18:53:00|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1630522400000|2021-09-01 18:53:20|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1630522420000|2021-09-01 18:53:40|413.28|410.88|413.11|410.71|413.28|410.88|413.11|410.71|0
1630522430000|2021-09-01 18:53:50|413.28|410.88|413.11|410.71|413.28|410.88|413.11|410.71|0
1630522440000|2021-09-01 18:54:00|413.02|410.62|413.11|410.71|413.11|410.71|413.02|410.62|0
1630522450000|2021-09-01 18:54:10|413.28|410.88|413.28|410.88|413.28|410.88|413.11|410.71|0
1630522470000|2021-09-01 18:54:30|413.36|410.96|413.45|411.05|413.45|411.05|413.36|410.96|0
1630522480000|2021-09-01 18:54:40|413.28|410.88|413.45|411.05|413.45|411.05|413.28|410.88|0
1630522500000|2021-09-01 18:55:00|413.62|411.22|413.45|411.05|413.62|411.22|413.45|411.05|0
1630522520000|2021-09-01 18:55:20|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1630522530000|2021-09-01 18:55:30|413.79|411.39|413.96|411.56|413.96|411.56|413.79|411.39|0
1630522540000|2021-09-01 18:55:40|413.87|411.47|413.96|411.56|413.96|411.56|413.87|411.47|0
1630522560000|2021-09-01 18:56:00|413.87|411.47|413.79|411.39|413.87|411.47|413.79|411.39|0
1630522570000|2021-09-01 18:56:10|413.96|411.56|413.79|411.39|413.96|411.56|413.79|411.39|0
1630522580000|2021-09-01 18:56:20|413.87|411.47|413.79|411.39|413.87|411.47|413.79|411.39|0
1630522610000|2021-09-01 18:56:50|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1630522620000|2021-09-01 18:57:00|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1630522640000|2021-09-01 18:57:20|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1630522650000|2021-09-01 18:57:30|413.79|411.39|413.79|411.39|413.79|411.39|413.79|411.39|0
1630522660000|2021-09-01 18:57:40|413.62|411.22|413.62|411.22|413.62|411.22|413.53|411.13|0
1630522680000|2021-09-01 18:58:00|413.45|411.05|413.62|411.22|413.62|411.22|413.45|411.05|0
1630522690000|2021-09-01 18:58:10|413.45|411.05|413.62|411.22|413.62|411.22|413.45|411.05|0
1630522700000|2021-09-01 18:58:20|413.79|411.39|413.7|411.3|413.79|411.39|413.62|411.22|0
1630522710000|2021-09-01 18:58:30|413.62|411.22|413.45|411.05|413.62|411.22|413.45|411.05|0
1630522720000|2021-09-01 18:58:40|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1630522730000|2021-09-01 18:58:50|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1630522740000|2021-09-01 18:59:00|413.28|410.88|412.94|410.54|413.28|410.88|412.94|410.54|0
1630522760000|2021-09-01 18:59:20|413.11|410.71|413.28|410.88|413.28|410.88|413.11|410.71|0
1630522770000|2021-09-01 18:59:30|413.11|410.71|413.28|410.88|413.28|410.88|413.11|410.71|0
1630522780000|2021-09-01 18:59:40|413.11|410.71|413.28|410.88|413.28|410.88|413.11|410.71|0
1630522790000|2021-09-01 18:59:50|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1630522800000|2021-09-01 19:00:00|413.28|410.88|413.11|410.71|413.28|410.88|413.11|410.71|0
1630522810000|2021-09-01 19:00:10|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1630522820000|2021-09-01 19:00:20|412.77|410.37|412.77|410.37|412.94|410.54|412.77|410.37|0
1630522830000|2021-09-01 19:00:30|412.94|410.54|412.77|410.37|412.94|410.54|412.77|410.37|0
1630522850000|2021-09-01 19:00:50|412.85|410.45|412.77|410.37|412.94|410.54|412.77|410.37|0
1630522880000|2021-09-01 19:01:20|412.85|410.45|412.94|410.54|412.94|410.54|412.85|410.45|0
1630522890000|2021-09-01 19:01:30|413.11|410.71|412.94|410.54|413.11|410.71|412.94|410.54|0
1630522900000|2021-09-01 19:01:40|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630522930000|2021-09-01 19:02:10|412.6|410.2|412.6|410.2|412.6|410.2|412.6|410.2|0
1630522950000|2021-09-01 19:02:30|412.43|410.03|412.6|410.2|412.6|410.2|412.43|410.03|0
1630522960000|2021-09-01 19:02:40|412.43|410.03|412.43|410.03|412.43|410.03|412.43|410.03|0
1630522970000|2021-09-01 19:02:50|412.6|410.2|412.77|410.37|412.77|410.37|412.6|410.2|0
1630522980000|2021-09-01 19:03:00|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1630523010000|2021-09-01 19:03:30|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630523040000|2021-09-01 19:04:00|412.6|410.2|412.43|410.03|412.6|410.2|412.43|410.03|0
1630523060000|2021-09-01 19:04:20|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1630523100000|2021-09-01 19:05:00|412.43|410.03|412.43|410.03|412.43|410.03|412.43|410.03|0
1630523110000|2021-09-01 19:05:10|412.34|409.94|412.77|410.37|412.77|410.37|412.34|409.94|0
1630523120000|2021-09-01 19:05:20|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1630523130000|2021-09-01 19:05:30|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630523140000|2021-09-01 19:05:40|412.6|410.2|412.43|410.03|412.6|410.2|412.43|410.03|0
1630523150000|2021-09-01 19:05:50|412.6|410.2|412.43|410.03|412.6|410.2|412.43|410.03|0
1630523170000|2021-09-01 19:06:10|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1630523180000|2021-09-01 19:06:20|412.09|409.69|412.26|409.86|412.26|409.86|412.09|409.69|0
1630523190000|2021-09-01 19:06:30|412.09|409.69|411.92|409.52|412.09|409.69|411.92|409.52|0
1630523200000|2021-09-01 19:06:40|411.75|409.35|411.58|409.18|411.75|409.35|411.58|409.18|0
1630523210000|2021-09-01 19:06:50|411.41|409.01|411.24|408.84|411.41|409.01|411.24|408.84|0
1630523220000|2021-09-01 19:07:00|411.07|408.67|410.9|408.5|411.07|408.67|410.9|408.5|0
1630523230000|2021-09-01 19:07:10|410.73|408.33|410.73|408.33|410.73|408.33|410.56|408.16|0
1630523240000|2021-09-01 19:07:20|410.9|408.5|411.41|409.01|411.41|409.01|410.9|408.5|0
1630523250000|2021-09-01 19:07:30|411.58|409.18|411.58|409.18|411.75|409.35|411.58|409.18|0
1630523260000|2021-09-01 19:07:40|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1630523270000|2021-09-01 19:07:50|411.92|409.52|411.75|409.35|411.92|409.52|411.75|409.35|0
1630523280000|2021-09-01 19:08:00|411.58|409.18|411.66|409.26|411.66|409.26|411.41|409.01|0
1630523290000|2021-09-01 19:08:10|411.58|409.18|411.58|409.18|411.58|409.18|411.49|409.09|0
1630523300000|2021-09-01 19:08:20|411.49|409.09|411.24|408.84|411.49|409.09|411.07|408.67|0
1630523310000|2021-09-01 19:08:30|411.07|408.67|411.24|408.84|411.24|408.84|411.07|408.67|0
1630523330000|2021-09-01 19:08:50|411.07|408.67|410.9|408.5|411.07|408.67|410.9|408.5|0
1630523340000|2021-09-01 19:09:00|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1630523350000|2021-09-01 19:09:10|411.24|408.84|410.9|408.5|411.24|408.84|410.9|408.5|0
1630523360000|2021-09-01 19:09:20|411.07|408.67|411.07|408.67|411.07|408.67|410.9|408.5|0
1630523380000|2021-09-01 19:09:40|411.24|408.84|411.41|409.01|411.41|409.01|411.24|408.84|0
1630523390000|2021-09-01 19:09:50|411.24|408.84|411.07|408.67|411.24|408.84|411.07|408.67|0
1630523400000|2021-09-01 19:10:00|411.15|408.75|411.07|408.67|411.15|408.75|411.07|408.67|0
1630523410000|2021-09-01 19:10:10|411.24|408.84|411.24|408.84|411.24|408.84|411.24|408.84|0
1630523420000|2021-09-01 19:10:20|411.41|409.01|410.9|408.5|411.41|409.01|410.9|408.5|0
1630523430000|2021-09-01 19:10:30|411.07|408.67|410.9|408.5|411.07|408.67|410.73|408.33|0
1630523440000|2021-09-01 19:10:40|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1630523450000|2021-09-01 19:10:50|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1630523470000|2021-09-01 19:11:10|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1630523480000|2021-09-01 19:11:20|410.9|408.5|411.24|408.84|411.24|408.84|410.9|408.5|0
1630523500000|2021-09-01 19:11:40|411.58|409.18|411.66|409.26|411.66|409.26|411.58|409.18|0
1630523510000|2021-09-01 19:11:50|411.58|409.18|411.58|409.18|411.75|409.35|411.58|409.18|0
1630523520000|2021-09-01 19:12:00|411.75|409.35|411.75|409.35|411.91|409.51|411.75|409.35|0
1630523530000|2021-09-01 19:12:10|411.74|409.34|411.74|409.34|411.74|409.34|411.74|409.34|0
1630523540000|2021-09-01 19:12:20|411.91|409.51|411.91|409.51|411.91|409.51|411.74|409.34|0
1630523550000|2021-09-01 19:12:30|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1630523560000|2021-09-01 19:12:40|411.91|409.51|412.08|409.68|412.08|409.68|411.91|409.51|0
1630523580000|2021-09-01 19:13:00|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1630523590000|2021-09-01 19:13:10|412.42|410.02|412.25|409.85|412.42|410.02|412.25|409.85|0
1630523600000|2021-09-01 19:13:20|412.42|410.02|412.76|410.36|412.76|410.36|412.42|410.02|0
1630523610000|2021-09-01 19:13:30|412.59|410.19|412.59|410.19|412.59|410.19|412.59|410.19|0
1630523620000|2021-09-01 19:13:40|412.42|410.02|412.42|410.02|412.42|410.02|412.42|410.02|0
1630523640000|2021-09-01 19:14:00|412.59|410.19|412.59|410.19|412.59|410.19|412.42|410.02|0
1630523650000|2021-09-01 19:14:10|412.76|410.36|412.76|410.36|412.76|410.36|412.76|410.36|0
1630523660000|2021-09-01 19:14:20|412.59|410.19|412.76|410.36|412.76|410.36|412.59|410.19|0
1630523680000|2021-09-01 19:14:40|412.93|410.53|412.76|410.36|412.93|410.53|412.76|410.36|0
1630523690000|2021-09-01 19:14:50|412.93|410.53|412.93|410.53|412.93|410.53|412.93|410.53|0
1630523700000|2021-09-01 19:15:00|413.1|410.7|412.76|410.36|413.1|410.7|412.76|410.36|0
1630523710000|2021-09-01 19:15:10|412.93|410.53|412.93|410.53|412.93|410.53|412.76|410.36|0
1630523720000|2021-09-01 19:15:20|413.1|410.7|413.27|410.87|413.27|410.87|413.1|410.7|0
1630523730000|2021-09-01 19:15:30|413.44|411.04|413.44|411.04|413.44|411.04|413.27|410.87|0
1630523740000|2021-09-01 19:15:40|413.61|411.21|413.61|411.21|413.61|411.21|413.44|411.04|0
1630523750000|2021-09-01 19:15:50|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1630523760000|2021-09-01 19:16:00|413.27|410.87|413.44|411.04|413.44|411.04|413.27|410.87|0
1630523770000|2021-09-01 19:16:10|413.36|410.96|413.19|410.79|413.44|411.04|413.19|410.79|0
1630523780000|2021-09-01 19:16:20|413.1|410.7|413.1|410.7|413.27|410.87|413.1|410.7|0
1630523810000|2021-09-01 19:16:50|413.27|410.87|413.1|410.7|413.27|410.87|413.1|410.7|0
1630523820000|2021-09-01 19:17:00|412.93|410.53|412.93|410.53|412.93|410.53|412.76|410.36|0
1630523830000|2021-09-01 19:17:10|412.84|410.44|412.93|410.53|412.93|410.53|412.84|410.44|0
1630523880000|2021-09-01 19:18:00|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1630523890000|2021-09-01 19:18:10|413.27|410.87|413.44|411.04|413.44|411.04|413.27|410.87|0
1630523910000|2021-09-01 19:18:30|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1630523930000|2021-09-01 19:18:50|413.44|411.04|413.27|410.87|413.44|411.04|413.27|410.87|0
1630523940000|2021-09-01 19:19:00|413.1|410.7|413.27|410.87|413.27|410.87|413.1|410.7|0
1630523960000|2021-09-01 19:19:20|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1630523970000|2021-09-01 19:19:30|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1630523980000|2021-09-01 19:19:40|413.35|410.95|413.44|411.04|413.44|411.04|413.35|410.95|0
1630523990000|2021-09-01 19:19:50|413.27|410.87|413.44|411.04|413.44|411.04|413.27|410.87|0
1630524000000|2021-09-01 19:20:00|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1630524010000|2021-09-01 19:20:10|413.52|411.12|413.61|411.21|413.61|411.21|413.52|411.12|0
1630524020000|2021-09-01 19:20:20|413.78|411.38|413.61|411.21|413.78|411.38|413.61|411.21|0
1630524030000|2021-09-01 19:20:30|413.78|411.38|413.78|411.38|413.78|411.38|413.61|411.21|0
1630524040000|2021-09-01 19:20:40|413.95|411.55|413.95|411.55|413.95|411.55|413.95|411.55|0
1630524060000|2021-09-01 19:21:00|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1630524080000|2021-09-01 19:21:20|413.61|411.21|413.44|411.04|413.61|411.21|413.44|411.04|0
1630524090000|2021-09-01 19:21:30|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1630524100000|2021-09-01 19:21:40|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1630524160000|2021-09-01 19:22:40|413.95|411.55|413.95|411.55|413.95|411.55|413.95|411.55|0
1630524170000|2021-09-01 19:22:50|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1630524180000|2021-09-01 19:23:00|413.95|411.55|413.95|411.55|413.95|411.55|413.95|411.55|0
1630524190000|2021-09-01 19:23:10|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1630524200000|2021-09-01 19:23:20|413.95|411.55|413.95|411.55|413.95|411.55|413.95|411.55|0
1630524210000|2021-09-01 19:23:30|414.12|411.72|413.95|411.55|414.12|411.72|413.95|411.55|0
1630524220000|2021-09-01 19:23:40|413.78|411.38|413.95|411.55|413.95|411.55|413.78|411.38|0
1630524240000|2021-09-01 19:24:00|413.78|411.38|413.86|411.46|413.86|411.46|413.78|411.38|0
1630524250000|2021-09-01 19:24:10|413.95|411.55|413.95|411.55|413.95|411.55|413.78|411.38|0
1630524260000|2021-09-01 19:24:20|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1630524270000|2021-09-01 19:24:30|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1630524290000|2021-09-01 19:24:50|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1630524300000|2021-09-01 19:25:00|413.27|410.87|413.44|411.04|413.61|411.21|413.27|410.87|0
1630524310000|2021-09-01 19:25:10|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1630524320000|2021-09-01 19:25:20|413.18|410.78|413.1|410.7|413.27|410.87|413.1|410.7|0
1630524330000|2021-09-01 19:25:30|413.27|410.87|413.1|410.7|413.27|410.87|413.1|410.7|0
1630524340000|2021-09-01 19:25:40|412.93|410.53|413.27|410.87|413.27|410.87|412.93|410.53|0
1630524350000|2021-09-01 19:25:50|413.1|410.7|412.93|410.53|413.1|410.7|412.93|410.53|0
1630524360000|2021-09-01 19:26:00|413.1|410.7|412.93|410.53|413.1|410.7|412.93|410.53|0
1630524370000|2021-09-01 19:26:10|412.76|410.36|412.76|410.36|412.76|410.36|412.76|410.36|0
1630524380000|2021-09-01 19:26:20|412.93|410.53|412.76|410.36|412.93|410.53|412.76|410.36|0
1630524390000|2021-09-01 19:26:30|412.59|410.19|412.42|410.02|412.59|410.19|412.42|410.02|0
1630524400000|2021-09-01 19:26:40|412.08|409.68|412.25|409.85|412.25|409.85|412.08|409.68|0
1630524410000|2021-09-01 19:26:50|412.42|410.02|412.42|410.02|412.42|410.02|412.42|410.02|0
1630524420000|2021-09-01 19:27:00|412.25|409.85|412.42|410.02|412.42|410.02|412.25|409.85|0
1630524430000|2021-09-01 19:27:10|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1630524440000|2021-09-01 19:27:20|412.42|410.02|412.59|410.19|412.59|410.19|412.42|410.02|0
1630524450000|2021-09-01 19:27:30|412.42|410.02|412.25|409.85|412.42|410.02|412.25|409.85|0
1630524460000|2021-09-01 19:27:40|412.42|410.02|412.42|410.02|412.42|410.02|412.42|410.02|0
1630524470000|2021-09-01 19:27:50|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1630524480000|2021-09-01 19:28:00|412.08|409.68|412.42|410.02|412.42|410.02|412.08|409.68|0
1630524490000|2021-09-01 19:28:10|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1630524500000|2021-09-01 19:28:20|412.42|410.02|412.59|410.19|412.59|410.19|412.42|410.02|0
1630524510000|2021-09-01 19:28:30|412.67|410.27|412.59|410.19|412.67|410.27|412.59|410.19|0
1630524520000|2021-09-01 19:28:40|412.76|410.36|412.76|410.36|412.76|410.36|412.59|410.19|0
1630524540000|2021-09-01 19:29:00|412.84|410.44|412.59|410.19|412.84|410.44|412.59|410.19|0
1630524550000|2021-09-01 19:29:10|412.42|410.02|412.42|410.02|412.42|410.02|412.42|410.02|0
1630524560000|2021-09-01 19:29:20|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1630524590000|2021-09-01 19:29:50|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1630524610000|2021-09-01 19:30:10|411.91|409.51|411.57|409.17|411.91|409.51|411.57|409.17|0
1630524620000|2021-09-01 19:30:20|411.4|409|411.4|409|411.4|409|411.23|408.83|0
1630524630000|2021-09-01 19:30:30|411.48|409.08|411.4|409|411.48|409.08|411.4|409|0
1630524640000|2021-09-01 19:30:40|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1630524650000|2021-09-01 19:30:50|411.57|409.17|411.74|409.34|411.74|409.34|411.57|409.17|0
1630524660000|2021-09-01 19:31:00|411.91|409.51|412.08|409.68|412.08|409.68|411.91|409.51|0
1630524670000|2021-09-01 19:31:10|411.91|409.51|411.4|409|411.91|409.51|411.4|409|0
1630524680000|2021-09-01 19:31:20|411.57|409.17|411.23|408.83|411.57|409.17|411.23|408.83|0
1630524690000|2021-09-01 19:31:30|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1630524700000|2021-09-01 19:31:40|411.4|409|411.74|409.34|411.74|409.34|411.4|409|0
1630524710000|2021-09-01 19:31:50|411.82|409.42|411.91|409.51|411.91|409.51|411.82|409.42|0
1630524720000|2021-09-01 19:32:00|412.08|409.68|411.91|409.51|412.08|409.68|411.91|409.51|0
1630524730000|2021-09-01 19:32:10|412.08|409.68|412.25|409.85|412.25|409.85|412.08|409.68|0
1630524740000|2021-09-01 19:32:20|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1630524750000|2021-09-01 19:32:30|411.91|409.51|412.08|409.68|412.08|409.68|411.91|409.51|0
1630524760000|2021-09-01 19:32:40|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1630524780000|2021-09-01 19:33:00|411.74|409.34|411.57|409.17|411.74|409.34|411.57|409.17|0
1630524790000|2021-09-01 19:33:10|411.74|409.34|411.57|409.17|411.74|409.34|411.57|409.17|0
1630524800000|2021-09-01 19:33:20|411.74|409.34|411.65|409.25|411.74|409.34|411.57|409.17|0
1630524810000|2021-09-01 19:33:30|411.74|409.34|411.74|409.34|411.74|409.34|411.57|409.17|0
1630524820000|2021-09-01 19:33:40|411.91|409.51|411.91|409.51|412.08|409.68|411.91|409.51|0
1630524840000|2021-09-01 19:34:00|411.82|409.42|411.57|409.17|411.82|409.42|411.57|409.17|0
1630524850000|2021-09-01 19:34:10|411.4|409|411.57|409.17|411.57|409.17|411.4|409|0
1630524860000|2021-09-01 19:34:20|411.74|409.34|411.74|409.34|411.74|409.34|411.74|409.34|0
1630524870000|2021-09-01 19:34:30|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1630524880000|2021-09-01 19:34:40|411.4|409|411.48|409.08|411.57|409.17|411.4|409|0
1630524890000|2021-09-01 19:34:50|411.57|409.17|411.4|409|411.57|409.17|411.4|409|0
1630524900000|2021-09-01 19:35:00|411.23|408.83|411.57|409.17|411.57|409.17|411.23|408.83|0
1630524910000|2021-09-01 19:35:10|411.4|409|411.4|409|411.4|409|411.4|409|0
1630524920000|2021-09-01 19:35:20|411.23|408.83|411.06|408.66|411.23|408.83|411.06|408.66|0
1630524930000|2021-09-01 19:35:30|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1630524940000|2021-09-01 19:35:40|411.4|409|411.57|409.17|411.57|409.17|411.4|409|0
1630524950000|2021-09-01 19:35:50|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1630524960000|2021-09-01 19:36:00|411.73|409.33|411.56|409.16|411.73|409.33|411.56|409.16|0
1630524970000|2021-09-01 19:36:10|411.4|409|411.39|408.99|411.4|409|411.39|408.99|0
1630524980000|2021-09-01 19:36:20|411.31|408.91|411.23|408.83|411.31|408.91|411.23|408.83|0
1630525000000|2021-09-01 19:36:40|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1630525010000|2021-09-01 19:36:50|411.06|408.66|411.06|408.66|411.22|408.82|411.06|408.66|0
1630525020000|2021-09-01 19:37:00|410.89|408.49|411.06|408.66|411.06|408.66|410.89|408.49|0
1630525030000|2021-09-01 19:37:10|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1630525040000|2021-09-01 19:37:20|411.05|408.65|410.89|408.49|411.05|408.65|410.89|408.49|0
1630525060000|2021-09-01 19:37:40|410.72|408.32|410.72|408.32|410.72|408.32|410.55|408.15|0
1630525070000|2021-09-01 19:37:50|410.55|408.15|410.55|408.15|410.72|408.32|410.55|408.15|0
1630525080000|2021-09-01 19:38:00|410.38|407.98|409.87|407.47|410.38|407.98|409.87|407.47|0
1630525090000|2021-09-01 19:38:10|410.04|407.64|410.04|407.64|410.21|407.81|410.04|407.64|0
1630525100000|2021-09-01 19:38:20|410.38|407.98|410.71|408.31|410.71|408.31|410.38|407.98|0
1630525110000|2021-09-01 19:38:30|410.55|408.15|410.55|408.15|410.71|408.31|410.55|408.15|0
1630525120000|2021-09-01 19:38:40|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1630525140000|2021-09-01 19:39:00|410.55|408.15|410.63|408.23|410.71|408.31|410.55|408.15|0
1630525150000|2021-09-01 19:39:10|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1630525160000|2021-09-01 19:39:20|410.38|407.98|410.29|407.89|410.38|407.98|410.29|407.89|0
1630525170000|2021-09-01 19:39:30|410.38|407.98|410.71|408.31|410.71|408.31|410.38|407.98|0
1630525180000|2021-09-01 19:39:40|410.54|408.14|410.54|408.14|410.54|408.14|410.46|408.06|0
1630525190000|2021-09-01 19:39:50|410.38|407.98|410.04|407.64|410.38|407.98|410.04|407.64|0
1630525200000|2021-09-01 19:40:00|410.21|407.81|410.54|408.14|410.54|408.14|410.21|407.81|0
1630525210000|2021-09-01 19:40:10|410.37|407.97|410.37|407.97|410.37|407.97|410.21|407.81|0
1630525220000|2021-09-01 19:40:20|410.54|408.14|410.54|408.14|410.71|408.31|410.54|408.14|0
1630525230000|2021-09-01 19:40:30|410.71|408.31|410.88|408.48|410.88|408.48|410.71|408.31|0
1630525240000|2021-09-01 19:40:40|410.71|408.31|410.88|408.48|410.88|408.48|410.71|408.31|0
1630525250000|2021-09-01 19:40:50|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1630525260000|2021-09-01 19:41:00|410.88|408.48|410.54|408.14|410.88|408.48|410.54|408.14|0
1630525270000|2021-09-01 19:41:10|410.37|407.97|410.04|407.64|410.37|407.97|410.04|407.64|0
1630525280000|2021-09-01 19:41:20|409.87|407.47|409.7|407.3|409.87|407.47|409.7|407.3|0
1630525290000|2021-09-01 19:41:30|409.87|407.47|409.7|407.3|409.87|407.47|409.7|407.3|0
1630525300000|2021-09-01 19:41:40|409.87|407.47|409.87|407.47|409.87|407.47|409.7|407.3|0
1630525310000|2021-09-01 19:41:50|409.7|407.3|409.7|407.3|409.87|407.47|409.7|407.3|0
1630525320000|2021-09-01 19:42:00|409.87|407.47|409.87|407.47|409.87|407.47|409.7|407.3|0
1630525330000|2021-09-01 19:42:10|410.2|407.8|410.37|407.97|410.37|407.97|410.2|407.8|0
1630525340000|2021-09-01 19:42:20|410.2|407.8|410.37|407.97|410.37|407.97|410.2|407.8|0
1630525350000|2021-09-01 19:42:30|410.29|407.89|410.37|407.97|410.37|407.97|410.29|407.89|0
1630525360000|2021-09-01 19:42:40|410.46|408.06|410.2|407.8|410.54|408.14|410.2|407.8|0
1630525370000|2021-09-01 19:42:50|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1630525380000|2021-09-01 19:43:00|410.2|407.8|409.86|407.46|410.2|407.8|409.86|407.46|0
1630525390000|2021-09-01 19:43:10|409.7|407.3|409.7|407.3|409.7|407.3|409.61|407.21|0
1630525400000|2021-09-01 19:43:20|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1630525410000|2021-09-01 19:43:30|409.36|406.96|409.19|406.79|409.36|406.96|409.19|406.79|0
1630525420000|2021-09-01 19:43:40|408.85|406.45|409.02|406.62|409.02|406.62|408.85|406.45|0
1630525430000|2021-09-01 19:43:50|408.68|406.28|409.02|406.62|409.02|406.62|408.68|406.28|0
1630525440000|2021-09-01 19:44:00|408.85|406.45|409.36|406.96|409.36|406.96|408.85|406.45|0
1630525450000|2021-09-01 19:44:10|409.53|407.13|409.19|406.79|409.53|407.13|409.19|406.79|0
1630525460000|2021-09-01 19:44:20|409.36|406.96|409.19|406.79|409.36|406.96|409.19|406.79|0
1630525470000|2021-09-01 19:44:30|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1630525490000|2021-09-01 19:44:50|409.53|407.13|409.53|407.13|409.53|407.13|409.36|406.96|0
1630525500000|2021-09-01 19:45:00|409.69|407.29|409.52|407.12|409.69|407.29|409.52|407.12|0
1630525510000|2021-09-01 19:45:10|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1630525520000|2021-09-01 19:45:20|409.52|407.12|409.36|406.96|409.52|407.12|409.36|406.96|0
1630525530000|2021-09-01 19:45:30|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1630525540000|2021-09-01 19:45:40|409.69|407.29|410.2|407.8|410.2|407.8|409.69|407.29|0
1630525550000|2021-09-01 19:45:50|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1630525560000|2021-09-01 19:46:00|410.37|407.97|410.54|408.14|410.54|408.14|410.37|407.97|0
1630525580000|2021-09-01 19:46:20|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1630525590000|2021-09-01 19:46:30|410.88|408.48|410.88|408.48|411.05|408.65|410.71|408.31|0
1630525600000|2021-09-01 19:46:40|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1630525610000|2021-09-01 19:46:50|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1630525620000|2021-09-01 19:47:00|410.71|408.31|410.71|408.31|410.88|408.48|410.71|408.31|0
1630525630000|2021-09-01 19:47:10|410.54|408.14|410.88|408.48|410.88|408.48|410.54|408.14|0
1630525640000|2021-09-01 19:47:20|411.05|408.65|411.22|408.82|411.22|408.82|411.05|408.65|0
1630525650000|2021-09-01 19:47:30|411.05|408.65|410.88|408.48|411.05|408.65|410.88|408.48|0
1630525660000|2021-09-01 19:47:40|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1630525670000|2021-09-01 19:47:50|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1630525680000|2021-09-01 19:48:00|411.56|409.16|411.13|408.73|411.56|409.16|411.13|408.73|0
1630525690000|2021-09-01 19:48:10|411.22|408.82|411.05|408.65|411.22|408.82|411.05|408.65|0
1630525700000|2021-09-01 19:48:20|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1630525710000|2021-09-01 19:48:30|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1630525720000|2021-09-01 19:48:40|410.88|408.48|410.71|408.31|410.88|408.48|410.71|408.31|0
1630525730000|2021-09-01 19:48:50|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1630525740000|2021-09-01 19:49:00|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1630525750000|2021-09-01 19:49:10|410.71|408.31|410.88|408.48|410.88|408.48|410.71|408.31|0
1630525760000|2021-09-01 19:49:20|410.71|408.31|410.62|408.22|410.71|408.31|410.54|408.14|0
1630525770000|2021-09-01 19:49:30|410.71|408.31|410.62|408.22|410.71|408.31|410.62|408.22|0
1630525780000|2021-09-01 19:49:40|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1630525790000|2021-09-01 19:49:50|410.54|408.14|410.54|408.14|410.71|408.31|410.54|408.14|0
1630525800000|2021-09-01 19:50:00|409.35|406.95|409.52|407.12|409.86|407.46|409.35|406.95|0
1630525810000|2021-09-01 19:50:10|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1630525820000|2021-09-01 19:50:20|410.2|407.8|409.86|407.46|410.2|407.8|409.69|407.29|0
1630525830000|2021-09-01 19:50:30|409.52|407.12|409.94|407.54|409.94|407.54|409.52|407.12|0
1630525840000|2021-09-01 19:50:40|410.03|407.63|410.37|407.97|410.37|407.97|410.03|407.63|0
1630525850000|2021-09-01 19:50:50|410.2|407.8|410.03|407.63|410.37|407.97|410.03|407.63|0
1630525860000|2021-09-01 19:51:00|410.2|407.8|410.2|407.8|410.2|407.8|410.03|407.63|0
1630525870000|2021-09-01 19:51:10|410.37|407.97|410.2|407.8|410.37|407.97|410.2|407.8|0
1630525880000|2021-09-01 19:51:20|410.03|407.63|409.86|407.46|410.03|407.63|409.86|407.46|0
1630525890000|2021-09-01 19:51:30|410.03|407.63|409.86|407.46|410.03|407.63|409.86|407.46|0
1630525910000|2021-09-01 19:51:50|409.94|407.54|410.2|407.8|410.2|407.8|409.94|407.54|0
1630525920000|2021-09-01 19:52:00|410.37|407.97|410.88|408.48|410.88|408.48|410.37|407.97|0
1630525940000|2021-09-01 19:52:20|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1630525950000|2021-09-01 19:52:30|410.88|408.48|410.88|408.48|410.88|408.48|410.79|408.39|0
1630525960000|2021-09-01 19:52:40|410.54|408.14|410.37|407.97|410.54|408.14|410.37|407.97|0
1630525970000|2021-09-01 19:52:50|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1630525980000|2021-09-01 19:53:00|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1630525990000|2021-09-01 19:53:10|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1630526000000|2021-09-01 19:53:20|409.52|407.12|409.69|407.29|409.69|407.29|409.52|407.12|0
1630526010000|2021-09-01 19:53:30|409.52|407.12|409.52|407.12|409.69|407.29|409.52|407.12|0
1630526020000|2021-09-01 19:53:40|409.35|406.95|409.52|407.12|409.52|407.12|409.35|406.95|0
1630526030000|2021-09-01 19:53:50|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1630526040000|2021-09-01 19:54:00|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1630526050000|2021-09-01 19:54:10|409.35|406.95|409.52|407.12|409.52|407.12|409.35|406.95|0
1630526060000|2021-09-01 19:54:20|409.35|406.95|409.52|407.12|409.52|407.12|409.35|406.95|0
1630526070000|2021-09-01 19:54:30|409.69|407.29|409.52|407.12|409.69|407.29|409.52|407.12|0
1630526080000|2021-09-01 19:54:40|409.69|407.29|410.2|407.8|410.2|407.8|409.69|407.29|0
1630526090000|2021-09-01 19:54:50|410.03|407.63|409.69|407.29|410.03|407.63|409.69|407.29|0
1630526100000|2021-09-01 19:55:00|409.52|407.12|409.01|406.61|409.52|407.12|409.01|406.61|0
1630526110000|2021-09-01 19:55:10|408.84|406.44|408.67|406.27|408.92|406.52|408.67|406.27|0
1630526120000|2021-09-01 19:55:20|409.01|406.61|408.92|406.52|409.01|406.61|408.84|406.44|0
1630526130000|2021-09-01 19:55:30|408.84|406.44|409.18|406.78|409.18|406.78|408.84|406.44|0
1630526140000|2021-09-01 19:55:40|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1630526150000|2021-09-01 19:55:50|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1630526170000|2021-09-01 19:56:10|409.01|406.61|408.84|406.44|409.01|406.61|408.84|406.44|0
1630526180000|2021-09-01 19:56:20|408.67|406.27|408.84|406.44|408.84|406.44|408.67|406.27|0
1630526190000|2021-09-01 19:56:30|408.67|406.27|408.67|406.27|408.84|406.44|408.67|406.27|0
1630526200000|2021-09-01 19:56:40|408.84|406.44|408.67|406.27|408.84|406.44|408.67|406.27|0
1630526210000|2021-09-01 19:56:50|408.84|406.44|408.84|406.44|409.18|406.78|408.84|406.44|0
1630526220000|2021-09-01 19:57:00|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1630526240000|2021-09-01 19:57:20|408.84|406.44|408.33|405.93|408.84|406.44|408.33|405.93|0
1630526250000|2021-09-01 19:57:30|408.5|406.1|408.67|406.27|408.67|406.27|408.5|406.1|0
1630526260000|2021-09-01 19:57:40|408.84|406.44|408.67|406.27|408.84|406.44|408.67|406.27|0
1630526270000|2021-09-01 19:57:50|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1630526280000|2021-09-01 19:58:00|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1630526290000|2021-09-01 19:58:10|408.58|406.18|408.67|406.27|408.67|406.27|408.58|406.18|0
1630526300000|2021-09-01 19:58:20|408.58|406.18|408.67|406.27|408.84|406.44|408.58|406.18|0
1630526310000|2021-09-01 19:58:30|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1630526320000|2021-09-01 19:58:40|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1630526330000|2021-09-01 19:58:50|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1630526340000|2021-09-01 19:59:00|408.33|405.93|408.5|406.1|408.5|406.1|408.33|405.93|0
1630526350000|2021-09-01 19:59:10|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1630526360000|2021-09-01 19:59:20|409.01|406.61|409.18|406.78|409.18|406.78|409.01|406.61|0
1630526370000|2021-09-01 19:59:30|408.84|406.44|409.18|406.78|409.18|406.78|408.84|406.44|0
1630526380000|2021-09-01 19:59:40|409.01|406.61|409.01|406.61|409.01|406.61|408.67|406.27|0
1630526390000|2021-09-01 19:59:50|409.18|406.78|409.52|407.12|409.52|407.12|409.18|406.78|0
1630526400000|2021-09-01 20:00:00|410.2|407.8|410.37|407.97|410.37|407.97|410.2|407.8|0
1630526410000|2021-09-01 20:00:10|410.71|408.31|410.71|408.31|410.88|408.48|410.71|408.31|0
1630526420000|2021-09-01 20:00:20|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1630526430000|2021-09-01 20:00:30|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1630526440000|2021-09-01 20:00:40|411.04|408.64|410.88|408.48|411.04|408.64|410.88|408.48|0
1630526450000|2021-09-01 20:00:50|411.04|408.64|411.04|408.64|411.04|408.64|410.88|408.48|0
1630526460000|2021-09-01 20:01:00|410.88|408.48|410.71|408.31|410.88|408.48|410.71|408.31|0
1630526470000|2021-09-01 20:01:10|410.54|408.14|410.37|407.97|410.71|408.31|410.37|407.97|0
1630526480000|2021-09-01 20:01:20|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1630526490000|2021-09-01 20:01:30|410.03|407.63|410.2|407.8|410.2|407.8|410.03|407.63|0
1630526500000|2021-09-01 20:01:40|410.03|407.63|410.2|407.8|410.2|407.8|410.03|407.63|0
1630526510000|2021-09-01 20:01:50|410.37|407.97|410.54|408.14|410.54|408.14|410.37|407.97|0
1630526520000|2021-09-01 20:02:00|410.37|407.97|410.37|407.97|410.54|408.14|410.37|407.97|0
1630526570000|2021-09-01 20:02:50|410.53|408.13|410.53|408.13|410.53|408.13|410.37|407.97|0
1630526580000|2021-09-01 20:03:00|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1630526620000|2021-09-01 20:03:40|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1630526630000|2021-09-01 20:03:50|411.04|408.64|410.87|408.47|411.04|408.64|410.87|408.47|0
1630526640000|2021-09-01 20:04:00|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1630526650000|2021-09-01 20:04:10|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1630526670000|2021-09-01 20:04:30|411.04|408.64|410.87|408.47|411.04|408.64|410.87|408.47|0
1630526680000|2021-09-01 20:04:40|409.46|407.06|409.46|407.06|409.46|407.06|409.46|407.06|0
1630526690000|2021-09-01 20:04:50|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1630526700000|2021-09-01 20:05:00|410.82|408.42|410.99|408.59|410.99|408.59|410.82|408.42|0
1630526710000|2021-09-01 20:05:10|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1630526720000|2021-09-01 20:05:20|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1630526740000|2021-09-01 20:05:40|411.16|408.76|411.33|408.93|411.33|408.93|411.16|408.76|0
1630526750000|2021-09-01 20:05:50|411.24|408.84|411.33|408.93|411.33|408.93|411.16|408.76|0
1630526760000|2021-09-01 20:06:00|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1630526770000|2021-09-01 20:06:10|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1630526820000|2021-09-01 20:07:00|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1630526830000|2021-09-01 20:07:10|411.33|408.93|411.16|408.76|411.33|408.93|411.16|408.76|0
1630526860000|2021-09-01 20:07:40|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1630526880000|2021-09-01 20:08:00|411.5|409.1|411.33|408.93|411.5|409.1|411.33|408.93|0
1630526900000|2021-09-01 20:08:20|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1630527000000|2021-09-01 20:10:00|411.07|408.67|411.16|408.76|411.16|408.76|411.07|408.67|0
1630527010000|2021-09-01 20:10:10|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1630527020000|2021-09-01 20:10:20|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1630527030000|2021-09-01 20:10:30|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1630527050000|2021-09-01 20:10:50|410.82|408.42|410.82|408.42|410.82|408.42|410.82|408.42|0
1630527060000|2021-09-01 20:11:00|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1630527090000|2021-09-01 20:11:30|411.16|408.76|411.33|408.93|411.33|408.93|411.16|408.76|0
1630527100000|2021-09-01 20:11:40|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1630527150000|2021-09-01 20:12:30|411.07|408.67|411.16|408.76|411.16|408.76|411.07|408.67|0
1630527160000|2021-09-01 20:12:40|410.99|408.59|411.16|408.76|411.16|408.76|410.99|408.59|0
1630527170000|2021-09-01 20:12:50|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1630527180000|2021-09-01 20:13:00|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1630527190000|2021-09-01 20:13:10|411.33|408.93|411.24|408.84|411.33|408.93|411.24|408.84|0
1630527200000|2021-09-01 20:13:20|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1630527210000|2021-09-01 20:13:30|411.5|409.1|411.33|408.93|411.5|409.1|411.33|408.93|0
1630527220000|2021-09-01 20:13:40|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1630527240000|2021-09-01 20:14:00|411.33|408.93|411.5|409.1|411.5|409.1|411.33|408.93|0
1630527250000|2021-09-01 20:14:10|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1630527270000|2021-09-01 20:14:30|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1630527280000|2021-09-01 20:14:40|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1630527290000|2021-09-01 20:14:50|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1630527320000|2021-09-01 20:15:20|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1630527340000|2021-09-01 20:15:40|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1630527360000|2021-09-01 20:16:00|411.02|408.22|411.02|408.22|411.02|408.22|411.02|408.22|0
1630527380000|2021-09-01 20:16:20|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1630527390000|2021-09-01 20:16:30|411.02|408.22|411.01|408.21|411.02|408.22|411.01|408.21|0
1630527400000|2021-09-01 20:16:40|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1630527410000|2021-09-01 20:16:50|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1630527420000|2021-09-01 20:17:00|411.18|408.38|411.01|408.21|411.18|408.38|411.01|408.21|0
1630527460000|2021-09-01 20:17:40|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1630527470000|2021-09-01 20:17:50|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1630527490000|2021-09-01 20:18:10|410.84|408.04|411.01|408.21|411.01|408.21|410.84|408.04|0
1630527540000|2021-09-01 20:19:00|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1630527550000|2021-09-01 20:19:10|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1630527760000|2021-09-01 20:22:40|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1630527780000|2021-09-01 20:23:00|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1630527800000|2021-09-01 20:23:20|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1630527810000|2021-09-01 20:23:30|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1630527920000|2021-09-01 20:25:20|410.84|408.04|411.01|408.21|411.01|408.21|410.84|408.04|0
1630528220000|2021-09-01 20:30:20|410.84|408.04|411.01|408.21|411.01|408.21|410.84|408.04|0
1630528230000|2021-09-01 20:30:30|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1630528380000|2021-09-01 20:33:00|410.67|407.87|410.67|407.87|410.67|407.87|410.67|407.87|0
1630528510000|2021-09-01 20:35:10|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1630528630000|2021-09-01 20:37:10|410.67|407.87|410.67|407.87|410.67|407.87|410.67|407.87|0
1630528660000|2021-09-01 20:37:40|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1630528730000|2021-09-01 20:38:50|410.67|407.87|410.67|407.87|410.67|407.87|410.67|407.87|0
1630528740000|2021-09-01 20:39:00|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1630528770000|2021-09-01 20:39:30|410.67|407.87|410.67|407.87|410.67|407.87|410.67|407.87|0
1630528800000|2021-09-01 20:40:00|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1630528880000|2021-09-01 20:41:20|410.66|407.86|410.66|407.86|410.66|407.86|410.66|407.86|0
1630528890000|2021-09-01 20:41:30|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1630528910000|2021-09-01 20:41:50|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1630529120000|2021-09-01 20:45:20|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1630529130000|2021-09-01 20:45:30|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1630529140000|2021-09-01 20:45:40|410.66|407.86|410.49|407.69|410.66|407.86|410.49|407.69|0
1630529250000|2021-09-01 20:47:30|410.66|407.86|410.66|407.86|410.66|407.86|410.66|407.86|0
1630529330000|2021-09-01 20:48:50|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1630529340000|2021-09-01 20:49:00|410.32|407.52|410.15|407.35|410.32|407.52|410.15|407.35|0
1630529350000|2021-09-01 20:49:10|409.98|407.18|409.81|407.01|409.98|407.18|409.81|407.01|0
1630529370000|2021-09-01 20:49:30|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1630529380000|2021-09-01 20:49:40|409.56|406.76|409.64|406.84|409.64|406.84|409.56|406.76|0
1630529390000|2021-09-01 20:49:50|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1630529400000|2021-09-01 20:50:00|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1630529420000|2021-09-01 20:50:20|409.22|406.42|408.97|406.17|409.22|406.42|408.97|406.17|0
1630529450000|2021-09-01 20:50:50|409.05|406.25|408.97|406.17|409.05|406.25|408.97|406.17|0
1630529460000|2021-09-01 20:51:00|409.05|406.25|409.13|406.33|409.13|406.33|409.05|406.25|0
1630529470000|2021-09-01 20:51:10|409.47|406.67|409.64|406.84|409.64|406.84|409.47|406.67|0
1630529490000|2021-09-01 20:51:30|409.47|406.67|409.64|406.84|409.64|406.84|409.47|406.67|0
1630529680000|2021-09-01 20:54:40|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1630529700000|2021-09-01 20:55:00|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1630529740000|2021-09-01 20:55:40|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1630529750000|2021-09-01 20:55:50|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1630529820000|2021-09-01 20:57:00|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1630529840000|2021-09-01 20:57:20|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1630529860000|2021-09-01 20:57:40|409.72|406.92|409.81|407.01|409.81|407.01|409.72|406.92|0
1630529970000|2021-09-01 20:59:30|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1630529990000|2021-09-01 20:59:50|410.06|407.26|410.23|407.43|410.23|407.43|410.06|407.26|0
1630530000000|2021-09-01 21:00:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1630530080000|2021-09-01 21:01:20|410.04|407.24|410.04|407.24|410.04|407.24|410.04|407.24|0
1630530090000|2021-09-01 21:01:30|410.01|407.21|410.01|407.21|410.04|407.24|410.01|407.21|0
1630530120000|2021-09-01 21:02:00|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1630530130000|2021-09-01 21:02:10|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1630530140000|2021-09-01 21:02:20|410.09|407.29|410.11|407.31|410.11|407.31|410.04|407.24|0
1630530160000|2021-09-01 21:02:40|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1630530220000|2021-09-01 21:03:40|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630530230000|2021-09-01 21:03:50|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1630530400000|2021-09-01 21:06:40|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1630530480000|2021-09-01 21:08:00|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1630530680000|2021-09-01 21:11:20|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630530730000|2021-09-01 21:12:10|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1630530760000|2021-09-01 21:12:40|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630530870000|2021-09-01 21:14:30|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1630530880000|2021-09-01 21:14:40|410.26|407.46|410.18|407.38|410.26|407.46|410.18|407.38|0
1630530900000|2021-09-01 21:15:00|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630530970000|2021-09-01 21:16:10|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1630531080000|2021-09-01 21:18:00|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1630531100000|2021-09-01 21:18:20|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1630531130000|2021-09-01 21:18:50|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1630531140000|2021-09-01 21:19:00|410.2|407.4|410.23|407.43|410.23|407.43|410.2|407.4|0
1630531150000|2021-09-01 21:19:10|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1630531170000|2021-09-01 21:19:30|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1630531180000|2021-09-01 21:19:40|410.05|407.25|410.05|407.25|410.05|407.25|410.05|407.25|0
1630531200000|2021-09-01 21:20:00|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1630531210000|2021-09-01 21:20:10|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1630531250000|2021-09-01 21:20:50|410|407.2|410|407.2|410|407.2|410|407.2|0
1630531260000|2021-09-01 21:21:00|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1630531310000|2021-09-01 21:21:50|409.85|407.05|409.85|407.05|409.85|407.05|409.85|407.05|0
1630531320000|2021-09-01 21:22:00|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1630531350000|2021-09-01 21:22:30|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1630531360000|2021-09-01 21:22:40|409.93|407.13|409.93|407.13|409.93|407.13|409.93|407.13|0
1630531380000|2021-09-01 21:23:00|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1630531390000|2021-09-01 21:23:10|409.93|407.13|409.93|407.13|409.93|407.13|409.93|407.13|0
1630531410000|2021-09-01 21:23:30|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1630531420000|2021-09-01 21:23:40|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1630531440000|2021-09-01 21:24:00|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1630531480000|2021-09-01 21:24:40|409.91|407.11|409.88|407.08|409.91|407.11|409.88|407.08|0
1630531500000|2021-09-01 21:25:00|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1630531530000|2021-09-01 21:25:30|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1630531550000|2021-09-01 21:25:50|409.78|406.98|409.85|407.05|409.85|407.05|409.78|406.98|0
1630531650000|2021-09-01 21:27:30|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1630531680000|2021-09-01 21:28:00|409.85|407.05|409.85|407.05|409.85|407.05|409.85|407.05|0
1630531720000|2021-09-01 21:28:40|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1630531770000|2021-09-01 21:29:30|409.85|407.05|409.85|407.05|409.85|407.05|409.85|407.05|0
1630531890000|2021-09-01 21:31:30|409.77|406.97|409.88|407.08|409.88|407.08|409.77|406.97|0
1630532130000|2021-09-01 21:35:30|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1630532270000|2021-09-01 21:37:50|409.92|407.12|409.9|407.1|410.04|407.24|409.9|407.1|0
1630532290000|2021-09-01 21:38:10|409.8|407|409.8|407|409.8|407|409.8|407|0
1630532330000|2021-09-01 21:38:50|409.9|407.1|409.92|407.12|409.92|407.12|409.85|407.05|0
1630532350000|2021-09-01 21:39:10|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1630532400000|2021-09-01 21:40:00|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1630532470000|2021-09-01 21:41:10|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1630532490000|2021-09-01 21:41:30|409.87|407.07|409.92|407.12|409.92|407.12|409.87|407.07|0
1630532510000|2021-09-01 21:41:50|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1630532520000|2021-09-01 21:42:00|409.92|407.12|409.92|407.12|410.04|407.24|409.92|407.12|0
1630532530000|2021-09-01 21:42:10|409.45|406.65|409.68|406.88|409.75|406.95|409.45|406.65|0
1630532540000|2021-09-01 21:42:20|409.7|406.9|409.77|406.97|409.77|406.97|409.7|406.9|0
1630532560000|2021-09-01 21:42:40|409.75|406.95|409.75|406.95|409.75|406.95|409.75|406.95|0
1630532590000|2021-09-01 21:43:10|410.04|407.24|410.04|407.24|410.04|407.24|410.04|407.24|0
1630532620000|2021-09-01 21:43:40|409.67|406.87|409.67|406.87|409.72|406.92|409.67|406.87|0
1630532670000|2021-09-01 21:44:30|409.65|406.85|409.67|406.87|409.67|406.87|409.65|406.85|0
1630532770000|2021-09-01 21:46:10|409.65|406.85|409.67|406.87|409.67|406.87|409.65|406.85|0
1630532780000|2021-09-01 21:46:20|409.72|406.92|409.82|407.02|409.82|407.02|409.72|406.92|0
1630532800000|2021-09-01 21:46:40|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1630532810000|2021-09-01 21:46:50|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1630532830000|2021-09-01 21:47:10|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1630532840000|2021-09-01 21:47:20|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1630532850000|2021-09-01 21:47:30|409.9|407.1|409.92|407.12|409.92|407.12|409.9|407.1|0
1630532870000|2021-09-01 21:47:50|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1630532880000|2021-09-01 21:48:00|409.87|407.07|409.84|407.04|409.87|407.07|409.84|407.04|0
1630532910000|2021-09-01 21:48:30|409.87|407.07|409.9|407.1|409.9|407.1|409.87|407.07|0
1630532920000|2021-09-01 21:48:40|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1630532950000|2021-09-01 21:49:10|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1630532970000|2021-09-01 21:49:30|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1630533290000|2021-09-01 21:54:50|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1630533310000|2021-09-01 21:55:10|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1630533320000|2021-09-01 21:55:20|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1630533380000|2021-09-01 21:56:20|409.84|407.04|409.84|407.04|409.84|407.04|409.84|407.04|0
1630533400000|2021-09-01 21:56:40|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1630533420000|2021-09-01 21:57:00|409.89|407.09|409.87|407.07|409.89|407.09|409.87|407.07|0
1630533440000|2021-09-01 21:57:20|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1630533450000|2021-09-01 21:57:30|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1630533460000|2021-09-01 21:57:40|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1630533560000|2021-09-01 21:59:20|409.97|407.17|409.89|407.09|409.97|407.17|409.89|407.09|0
1630533570000|2021-09-01 21:59:30|409.94|407.14|409.94|407.14|409.94|407.14|409.94|407.14|0
1630533590000|2021-09-01 21:59:50|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1630533600000|2021-09-01 22:00:00|410.2|407.4|410.2|407.4|410.37|407.57|410.2|407.4|0
1630533610000|2021-09-01 22:00:10|410.03|407.23|409.95|407.15|410.03|407.23|409.95|407.15|0
1630533620000|2021-09-01 22:00:20|410.29|407.49|410.29|407.49|410.29|407.49|410.2|407.4|0
1630533650000|2021-09-01 22:00:50|410.46|407.66|410.37|407.57|410.46|407.66|410.29|407.49|0
1630533660000|2021-09-01 22:01:00|410.29|407.49|410.12|407.32|410.29|407.49|410.12|407.32|0
1630533670000|2021-09-01 22:01:10|410.29|407.49|410.46|407.66|410.46|407.66|410.29|407.49|0
1630533690000|2021-09-01 22:01:30|410.29|407.49|410.46|407.66|410.46|407.66|410.29|407.49|0
1630533720000|2021-09-01 22:02:00|410.29|407.49|410.46|407.66|410.46|407.66|410.29|407.49|0
1630533730000|2021-09-01 22:02:10|410.37|407.57|410.29|407.49|410.37|407.57|410.29|407.49|0
1630533750000|2021-09-01 22:02:30|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1630533760000|2021-09-01 22:02:40|410.29|407.49|410.46|407.66|410.46|407.66|410.29|407.49|0
1630533770000|2021-09-01 22:02:50|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1630533780000|2021-09-01 22:03:00|410.37|407.57|410.46|407.66|410.46|407.66|410.37|407.57|0
1630533810000|2021-09-01 22:03:30|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1630533840000|2021-09-01 22:04:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1630533880000|2021-09-01 22:04:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1630533900000|2021-09-01 22:05:00|410.8|408|410.8|408|410.8|408|410.8|408|0
1630533940000|2021-09-01 22:05:40|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1630533950000|2021-09-01 22:05:50|410.88|408.08|410.8|408|410.88|408.08|410.8|408|0
1630534000000|2021-09-01 22:06:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1630534020000|2021-09-01 22:07:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1630534040000|2021-09-01 22:07:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1630534090000|2021-09-01 22:08:10|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1630534100000|2021-09-01 22:08:20|410.37|407.57|410.37|407.57|410.37|407.57|410.37|407.57|0
1630534110000|2021-09-01 22:08:30|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1630534180000|2021-09-01 22:09:40|410.54|407.74|410.8|408|410.8|408|410.54|407.74|0
1630534210000|2021-09-01 22:10:10|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1630534280000|2021-09-01 22:11:20|411.14|408.34|410.97|408.17|411.14|408.34|410.97|408.17|0
1630534290000|2021-09-01 22:11:30|411.14|408.34|410.97|408.17|411.14|408.34|410.97|408.17|0
1630534340000|2021-09-01 22:12:20|410.8|408|410.8|408|410.8|408|410.8|408|0
1630534420000|2021-09-01 22:13:40|410.97|408.17|410.88|408.08|410.97|408.17|410.8|408|0
1630534430000|2021-09-01 22:13:50|410.8|408|410.8|408|410.8|408|410.8|408|0
1630534440000|2021-09-01 22:14:00|410.97|408.17|410.8|408|410.97|408.17|410.8|408|0
1630534480000|2021-09-01 22:14:40|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1630534500000|2021-09-01 22:15:00|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1630534510000|2021-09-01 22:15:10|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1630534600000|2021-09-01 22:16:40|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1630534730000|2021-09-01 22:18:50|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1630534740000|2021-09-01 22:19:00|411.04|408.24|410.96|408.16|411.04|408.24|410.96|408.16|0
1630534790000|2021-09-01 22:19:50|411.04|408.24|411.13|408.33|411.13|408.33|411.04|408.24|0
1630534800000|2021-09-01 22:20:00|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1630534950000|2021-09-01 22:22:30|410.87|408.07|410.79|407.99|410.87|408.07|410.79|407.99|0
1630534960000|2021-09-01 22:22:40|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1630534970000|2021-09-01 22:22:50|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1630534980000|2021-09-01 22:23:00|410.79|407.99|410.96|408.16|410.96|408.16|410.79|407.99|0
1630534990000|2021-09-01 22:23:10|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1630535090000|2021-09-01 22:24:50|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1630535100000|2021-09-01 22:25:00|410.87|408.07|410.79|407.99|410.87|408.07|410.79|407.99|0
1630535400000|2021-09-01 22:30:00|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1630535430000|2021-09-01 22:30:30|411.04|408.24|411.13|408.33|411.13|408.33|411.04|408.24|0
1630535470000|2021-09-01 22:31:10|411.21|408.41|411.3|408.5|411.3|408.5|411.21|408.41|0
1630535480000|2021-09-01 22:31:20|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1630535660000|2021-09-01 22:34:20|411.21|408.41|411.13|408.33|411.21|408.41|411.13|408.33|0
1630535720000|2021-09-01 22:35:20|411.3|408.5|411.13|408.33|411.3|408.5|411.13|408.33|0
1630535840000|2021-09-01 22:37:20|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1630535850000|2021-09-01 22:37:30|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1630535860000|2021-09-01 22:37:40|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1630536180000|2021-09-01 22:43:00|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1630536250000|2021-09-01 22:44:10|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1630536420000|2021-09-01 22:47:00|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1630536430000|2021-09-01 22:47:10|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1630536460000|2021-09-01 22:47:40|410.86|408.06|410.86|408.06|410.86|408.06|410.78|407.98|0
1630536470000|2021-09-01 22:47:50|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1630536520000|2021-09-01 22:48:40|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1630536530000|2021-09-01 22:48:50|410.95|408.15|410.78|407.98|410.95|408.15|410.78|407.98|0
1630536550000|2021-09-01 22:49:10|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1630536590000|2021-09-01 22:49:50|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1630536660000|2021-09-01 22:51:00|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1630536860000|2021-09-01 22:54:20|410.52|407.72|410.44|407.64|410.52|407.72|410.44|407.64|0
1630536920000|2021-09-01 22:55:20|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1630536930000|2021-09-01 22:55:30|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1630536940000|2021-09-01 22:55:40|410.44|407.64|410.27|407.47|410.44|407.64|410.27|407.47|0
1630536970000|2021-09-01 22:56:10|409.93|407.13|409.93|407.13|409.93|407.13|409.93|407.13|0
1630537110000|2021-09-01 22:58:30|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1630537150000|2021-09-01 22:59:10|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1630537170000|2021-09-01 22:59:30|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1630537190000|2021-09-01 22:59:50|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1630537260000|2021-09-01 23:01:00|410.35|407.55|410.27|407.47|410.35|407.55|410.27|407.47|0
1630537300000|2021-09-01 23:01:40|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1630537410000|2021-09-01 23:03:30|409.93|407.13|409.93|407.13|409.93|407.13|409.93|407.13|0
1630537460000|2021-09-01 23:04:20|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1630537470000|2021-09-01 23:04:30|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1630537510000|2021-09-01 23:05:10|410.26|407.46|410.26|407.46|410.26|407.46|410.18|407.38|0
1630537560000|2021-09-01 23:06:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1630537600000|2021-09-01 23:06:40|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630537620000|2021-09-01 23:07:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1630537630000|2021-09-01 23:07:10|410.18|407.38|410.09|407.29|410.18|407.38|410.09|407.29|0
1630537680000|2021-09-01 23:08:00|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630537740000|2021-09-01 23:09:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1630537790000|2021-09-01 23:09:50|410|407.2|410.09|407.29|410.09|407.29|410|407.2|0
1630537800000|2021-09-01 23:10:00|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1630537820000|2021-09-01 23:10:20|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1630537830000|2021-09-01 23:10:30|409.92|407.12|410.09|407.29|410.09|407.29|409.92|407.12|0
1630537890000|2021-09-01 23:11:30|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630537920000|2021-09-01 23:12:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1630537980000|2021-09-01 23:13:00|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630538040000|2021-09-01 23:14:00|410.43|407.63|410.26|407.46|410.43|407.63|410.26|407.46|0
1630538070000|2021-09-01 23:14:30|410.43|407.63|410.34|407.54|410.43|407.63|410.34|407.54|0
1630538080000|2021-09-01 23:14:40|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630538090000|2021-09-01 23:14:50|410.43|407.63|410.43|407.63|410.43|407.63|410.26|407.46|0
1630538120000|2021-09-01 23:15:20|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630538210000|2021-09-01 23:16:50|410.34|407.54|410.34|407.54|410.34|407.54|410.34|407.54|0
1630538220000|2021-09-01 23:17:00|410.26|407.46|410.26|407.46|410.34|407.54|410.26|407.46|0
1630538340000|2021-09-01 23:19:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1630538370000|2021-09-01 23:19:30|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1630538420000|2021-09-01 23:20:20|410|407.2|410.09|407.29|410.09|407.29|410|407.2|0
1630538460000|2021-09-01 23:21:00|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1630538520000|2021-09-01 23:22:00|410.43|407.63|410.43|407.63|410.43|407.63|410.43|407.63|0
1630538550000|2021-09-01 23:22:30|410.51|407.71|410.43|407.63|410.51|407.71|410.43|407.63|0
1630538750000|2021-09-01 23:25:50|410.34|407.54|410.26|407.46|410.34|407.54|410.26|407.46|0
1630538830000|2021-09-01 23:27:10|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1630538870000|2021-09-01 23:27:50|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1630538930000|2021-09-01 23:28:50|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1630539000000|2021-09-01 23:30:00|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1630539030000|2021-09-01 23:30:30|410.59|407.79|410.42|407.62|410.59|407.79|410.42|407.62|0
1630539040000|2021-09-01 23:30:40|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1630539050000|2021-09-01 23:30:50|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1630539060000|2021-09-01 23:31:00|410.67|407.87|410.76|407.96|410.76|407.96|410.67|407.87|0
1630539070000|2021-09-01 23:31:10|410.59|407.79|410.76|407.96|410.76|407.96|410.59|407.79|0
1630539080000|2021-09-01 23:31:20|410.67|407.87|410.93|408.13|410.93|408.13|410.67|407.87|0
1630539160000|2021-09-01 23:32:40|411.01|408.21|410.93|408.13|411.01|408.21|410.93|408.13|0
1630539180000|2021-09-01 23:33:00|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1630539240000|2021-09-01 23:34:00|410.84|408.04|410.93|408.13|410.93|408.13|410.84|408.04|0
1630539260000|2021-09-01 23:34:20|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1630539270000|2021-09-01 23:34:30|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1630539340000|2021-09-01 23:35:40|410.67|407.87|410.59|407.79|410.67|407.87|410.59|407.79|0
1630539390000|2021-09-01 23:36:30|410.67|407.87|410.67|407.87|410.67|407.87|410.67|407.87|0
1630539400000|2021-09-01 23:36:40|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1630539420000|2021-09-01 23:37:00|410.67|407.87|410.59|407.79|410.67|407.87|410.59|407.79|0
1630539440000|2021-09-01 23:37:20|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1630539480000|2021-09-01 23:38:00|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1630539590000|2021-09-01 23:39:50|411.1|408.3|411.1|408.3|411.1|408.3|411.1|408.3|0
1630539600000|2021-09-01 23:40:00|410.93|408.13|411.1|408.3|411.1|408.3|410.93|408.13|0
1630539650000|2021-09-01 23:40:50|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1630539740000|2021-09-01 23:42:20|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1630539770000|2021-09-01 23:42:50|410.67|407.87|410.76|407.96|410.76|407.96|410.67|407.87|0
1630539810000|2021-09-01 23:43:30|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1630539820000|2021-09-01 23:43:40|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1630539830000|2021-09-01 23:43:50|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1630539850000|2021-09-01 23:44:10|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1630539890000|2021-09-01 23:44:50|410.59|407.79|410.59|407.79|410.67|407.87|410.59|407.79|0
1630539900000|2021-09-01 23:45:00|410.67|407.87|410.59|407.79|410.67|407.87|410.59|407.79|0
1630539920000|2021-09-01 23:45:20|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1630539930000|2021-09-01 23:45:30|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1630539940000|2021-09-01 23:45:40|410.25|407.45|410.25|407.45|410.33|407.53|410.25|407.45|0
1630539950000|2021-09-01 23:45:50|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1630539970000|2021-09-01 23:46:10|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1630539980000|2021-09-01 23:46:20|410.42|407.62|410.25|407.45|410.42|407.62|410.25|407.45|0
1630540010000|2021-09-01 23:46:50|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1630540020000|2021-09-01 23:47:00|410.25|407.45|410.42|407.62|410.42|407.62|410.25|407.45|0
1630540050000|2021-09-01 23:47:30|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1630540080000|2021-09-01 23:48:00|410.76|407.96|410.93|408.13|410.93|408.13|410.76|407.96|0
1630540100000|2021-09-01 23:48:20|410.92|408.12|410.92|408.12|410.92|408.12|410.92|408.12|0
1630540140000|2021-09-01 23:49:00|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1630540150000|2021-09-01 23:49:10|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1630540160000|2021-09-01 23:49:20|410.58|407.78|410.58|407.78|410.58|407.78|410.58|407.78|0
1630540170000|2021-09-01 23:49:30|410.5|407.7|410.42|407.62|410.5|407.7|410.42|407.62|0
1630540180000|2021-09-01 23:49:40|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1630540190000|2021-09-01 23:49:50|410.25|407.45|410.42|407.62|410.42|407.62|410.25|407.45|0
1630540200000|2021-09-01 23:50:00|410.58|407.78|410.41|407.61|410.58|407.78|410.41|407.61|0
1630540210000|2021-09-01 23:50:10|410.25|407.45|410.25|407.45|410.41|407.61|410.25|407.45|0
1630540220000|2021-09-01 23:50:20|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1630540280000|2021-09-01 23:51:20|410.58|407.78|410.58|407.78|410.58|407.78|410.58|407.78|0
1630540290000|2021-09-01 23:51:30|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1630540350000|2021-09-01 23:52:30|410.5|407.7|410.41|407.61|410.5|407.7|410.41|407.61|0
1630540360000|2021-09-01 23:52:40|410.5|407.7|410.41|407.61|410.5|407.7|410.41|407.61|0
1630540390000|2021-09-01 23:53:10|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1630540400000|2021-09-01 23:53:20|410.33|407.53|410.41|407.61|410.41|407.61|410.33|407.53|0
1630540440000|2021-09-01 23:54:00|410.24|407.44|410.41|407.61|410.41|407.61|410.24|407.44|0
1630540460000|2021-09-01 23:54:20|410.58|407.78|410.58|407.78|410.75|407.95|410.58|407.78|0
1630540470000|2021-09-01 23:54:30|410.66|407.86|410.58|407.78|410.66|407.86|410.58|407.78|0
1630540580000|2021-09-01 23:56:20|410.41|407.61|410.58|407.78|410.58|407.78|410.41|407.61|0
1630540590000|2021-09-01 23:56:30|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1630540600000|2021-09-01 23:56:40|410.58|407.78|410.75|407.95|410.75|407.95|410.58|407.78|0
1630540610000|2021-09-01 23:56:50|410.58|407.78|410.58|407.78|410.58|407.78|410.58|407.78|0
1630540660000|2021-09-01 23:57:40|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1630540680000|2021-09-01 23:58:00|410.58|407.78|410.58|407.78|410.58|407.78|410.58|407.78|0
1630540690000|2021-09-01 23:58:10|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1630540730000|2021-09-01 23:58:50|410.58|407.78|410.75|407.95|410.75|407.95|410.58|407.78|0
1630540750000|2021-09-01 23:59:10|410.58|407.78|410.58|407.78|410.58|407.78|410.58|407.78|0
1630540780000|2021-09-01 23:59:40|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1630540800000|2021-09-02 00:00:00|410.58|407.78|410.75|407.95|410.75|407.95|410.58|407.78|0
1630540830000|2021-09-02 00:00:30|410.58|407.78|410.58|407.78|410.58|407.78|410.58|407.78|0
1630540840000|2021-09-02 00:00:40|410.75|407.95|410.83|408.03|410.83|408.03|410.75|407.95|0
1630540850000|2021-09-02 00:00:50|411.26|408.46|412.11|409.31|412.11|409.31|411.26|408.46|0
1630540860000|2021-09-02 00:01:00|412.28|409.48|412.11|409.31|412.28|409.48|412.11|409.31|0
1630540870000|2021-09-02 00:01:10|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1630540880000|2021-09-02 00:01:20|412.36|409.56|412.45|409.65|412.45|409.65|412.28|409.48|0
1630540890000|2021-09-02 00:01:30|412.36|409.56|412.28|409.48|412.36|409.56|412.28|409.48|0
1630540900000|2021-09-02 00:01:40|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1630540910000|2021-09-02 00:01:50|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1630540920000|2021-09-02 00:02:00|412.02|409.22|412.45|409.65|412.45|409.65|412.02|409.22|0
1630540930000|2021-09-02 00:02:10|412.28|409.48|412.28|409.48|412.28|409.48|412.11|409.31|0
1630540940000|2021-09-02 00:02:20|412.45|409.65|412.28|409.48|412.45|409.65|412.28|409.48|0
1630540950000|2021-09-02 00:02:30|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1630540960000|2021-09-02 00:02:40|412.28|409.48|412.45|409.65|412.45|409.65|412.28|409.48|0
1630541010000|2021-09-02 00:03:30|412.28|409.48|412.45|409.65|412.45|409.65|412.28|409.48|0
1630541020000|2021-09-02 00:03:40|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1630541030000|2021-09-02 00:03:50|412.19|409.39|412.11|409.31|412.19|409.39|412.11|409.31|0
1630541040000|2021-09-02 00:04:00|412.28|409.48|412.45|409.65|412.45|409.65|412.28|409.48|0
1630541090000|2021-09-02 00:04:50|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1630541120000|2021-09-02 00:05:20|412.11|409.31|411.77|408.97|412.11|409.31|411.77|408.97|0
1630541130000|2021-09-02 00:05:30|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1630541140000|2021-09-02 00:05:40|411.43|408.63|411.43|408.63|411.43|408.63|411.26|408.46|0
1630541150000|2021-09-02 00:05:50|411.26|408.46|411.43|408.63|411.43|408.63|411.26|408.46|0
1630541160000|2021-09-02 00:06:00|411.6|408.8|411.68|408.88|411.77|408.97|411.6|408.8|0
1630541170000|2021-09-02 00:06:10|411.77|408.97|411.77|408.97|411.77|408.97|411.6|408.8|0
1630541180000|2021-09-02 00:06:20|411.68|408.88|411.77|408.97|411.77|408.97|411.6|408.8|0
1630541190000|2021-09-02 00:06:30|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1630541210000|2021-09-02 00:06:50|411.77|408.97|411.94|409.14|411.94|409.14|411.77|408.97|0
1630541220000|2021-09-02 00:07:00|411.77|408.97|411.6|408.8|411.77|408.97|411.6|408.8|0
1630541230000|2021-09-02 00:07:10|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1630541240000|2021-09-02 00:07:20|411.94|409.14|411.85|409.05|411.94|409.14|411.85|409.05|0
1630541250000|2021-09-02 00:07:30|411.77|408.97|411.94|409.14|411.94|409.14|411.77|408.97|0
1630541260000|2021-09-02 00:07:40|412.11|409.31|411.94|409.14|412.11|409.31|411.94|409.14|0
1630541270000|2021-09-02 00:07:50|411.77|408.97|411.68|408.88|411.77|408.97|411.68|408.88|0
1630541280000|2021-09-02 00:08:00|411.77|408.97|411.6|408.8|411.77|408.97|411.6|408.8|0
1630541290000|2021-09-02 00:08:10|411.68|408.88|411.77|408.97|411.77|408.97|411.6|408.8|0
1630541300000|2021-09-02 00:08:20|411.6|408.8|411.77|408.97|411.77|408.97|411.6|408.8|0
1630541320000|2021-09-02 00:08:40|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1630541330000|2021-09-02 00:08:50|411.68|408.88|411.6|408.8|411.68|408.88|411.6|408.8|0
1630541340000|2021-09-02 00:09:00|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1630541370000|2021-09-02 00:09:30|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1630541380000|2021-09-02 00:09:40|411.77|408.97|411.85|409.05|411.85|409.05|411.77|408.97|0
1630541390000|2021-09-02 00:09:50|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1630541400000|2021-09-02 00:10:00|412.11|409.31|412.02|409.22|412.11|409.31|412.02|409.22|0
1630541410000|2021-09-02 00:10:10|411.77|408.97|411.94|409.14|411.94|409.14|411.77|408.97|0
1630541420000|2021-09-02 00:10:20|411.85|409.05|411.77|408.97|411.85|409.05|411.77|408.97|0
1630541430000|2021-09-02 00:10:30|411.85|409.05|411.77|408.97|411.94|409.14|411.77|408.97|0
1630541440000|2021-09-02 00:10:40|411.76|408.96|411.93|409.13|411.93|409.13|411.76|408.96|0
1630541450000|2021-09-02 00:10:50|411.85|409.05|411.76|408.96|411.85|409.05|411.76|408.96|0
1630541460000|2021-09-02 00:11:00|411.85|409.05|411.93|409.13|411.93|409.13|411.85|409.05|0
1630541470000|2021-09-02 00:11:10|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1630541490000|2021-09-02 00:11:30|411.93|409.13|411.76|408.96|411.93|409.13|411.76|408.96|0
1630541500000|2021-09-02 00:11:40|411.93|409.13|411.76|408.96|411.93|409.13|411.76|408.96|0
1630541540000|2021-09-02 00:12:20|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1630541550000|2021-09-02 00:12:30|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1630541570000|2021-09-02 00:12:50|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1630541580000|2021-09-02 00:13:00|411.59|408.79|411.76|408.96|411.76|408.96|411.59|408.79|0
1630541590000|2021-09-02 00:13:10|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1630541610000|2021-09-02 00:13:30|411.76|408.96|411.59|408.79|411.76|408.96|411.59|408.79|0
1630541620000|2021-09-02 00:13:40|411.76|408.96|411.59|408.79|411.76|408.96|411.59|408.79|0
1630541630000|2021-09-02 00:13:50|411.51|408.71|411.42|408.62|411.51|408.71|411.42|408.62|0
1630541640000|2021-09-02 00:14:00|411.34|408.54|411.25|408.45|411.34|408.54|411.25|408.45|0
1630541650000|2021-09-02 00:14:10|411.42|408.62|411.42|408.62|411.42|408.62|411.34|408.54|0
1630541690000|2021-09-02 00:14:50|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1630541700000|2021-09-02 00:15:00|411.76|408.96|411.42|408.62|411.76|408.96|411.42|408.62|0
1630541710000|2021-09-02 00:15:10|411.25|408.45|411.42|408.62|411.42|408.62|411.25|408.45|0
1630541730000|2021-09-02 00:15:30|411.25|408.45|411.42|408.62|411.42|408.62|411.25|408.45|0
1630541740000|2021-09-02 00:15:40|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1630541750000|2021-09-02 00:15:50|411.5|408.7|411.42|408.62|411.5|408.7|411.42|408.62|0
1630541760000|2021-09-02 00:16:00|411.59|408.79|411.5|408.7|411.59|408.79|411.42|408.62|0
1630541770000|2021-09-02 00:16:10|411.42|408.62|411.25|408.45|411.42|408.62|411.25|408.45|0
1630541780000|2021-09-02 00:16:20|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1630541790000|2021-09-02 00:16:30|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1630541800000|2021-09-02 00:16:40|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630541810000|2021-09-02 00:16:50|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1630541820000|2021-09-02 00:17:00|410.57|407.77|410.57|407.77|410.57|407.77|410.48|407.68|0
1630541840000|2021-09-02 00:17:20|410.4|407.6|410.23|407.43|410.4|407.6|410.23|407.43|0
1630541850000|2021-09-02 00:17:30|410.06|407.26|410.06|407.26|410.23|407.43|410.06|407.26|0
1630541860000|2021-09-02 00:17:40|409.89|407.09|409.72|406.92|409.89|407.09|409.72|406.92|0
1630541870000|2021-09-02 00:17:50|409.89|407.09|410.06|407.26|410.06|407.26|409.89|407.09|0
1630541880000|2021-09-02 00:18:00|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1630541910000|2021-09-02 00:18:30|410.14|407.34|410.23|407.43|410.23|407.43|410.06|407.26|0
1630541920000|2021-09-02 00:18:40|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1630541940000|2021-09-02 00:19:00|410.23|407.43|410.4|407.6|410.4|407.6|410.23|407.43|0
1630541950000|2021-09-02 00:19:10|410.23|407.43|410.4|407.6|410.4|407.6|410.23|407.43|0
1630541960000|2021-09-02 00:19:20|410.57|407.77|410.4|407.6|410.57|407.77|410.4|407.6|0
1630541970000|2021-09-02 00:19:30|410.23|407.43|410.4|407.6|410.4|407.6|410.23|407.43|0
1630541990000|2021-09-02 00:19:50|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1630542000000|2021-09-02 00:20:00|410.57|407.77|410.4|407.6|410.57|407.77|410.4|407.6|0
1630542020000|2021-09-02 00:20:20|410.57|407.77|410.4|407.6|410.57|407.77|410.4|407.6|0
1630542030000|2021-09-02 00:20:30|410.23|407.43|410.31|407.51|410.31|407.51|410.23|407.43|0
1630542040000|2021-09-02 00:20:40|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1630542060000|2021-09-02 00:21:00|410.06|407.26|410.06|407.26|410.06|407.26|409.89|407.09|0
1630542070000|2021-09-02 00:21:10|409.89|407.09|409.72|406.92|409.89|407.09|409.72|406.92|0
1630542080000|2021-09-02 00:21:20|409.89|407.09|410.06|407.26|410.06|407.26|409.89|407.09|0
1630542090000|2021-09-02 00:21:30|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1630542110000|2021-09-02 00:21:50|410.14|407.34|410.06|407.26|410.14|407.34|410.06|407.26|0
1630542120000|2021-09-02 00:22:00|410.23|407.43|409.97|407.17|410.23|407.43|409.97|407.17|0
1630542130000|2021-09-02 00:22:10|410.06|407.26|410.23|407.43|410.23|407.43|410.06|407.26|0
1630542140000|2021-09-02 00:22:20|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1630542150000|2021-09-02 00:22:30|410.14|407.34|410.23|407.43|410.23|407.43|410.14|407.34|0
1630542160000|2021-09-02 00:22:40|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1630542170000|2021-09-02 00:22:50|410.23|407.43|410.06|407.26|410.23|407.43|410.06|407.26|0
1630542180000|2021-09-02 00:23:00|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1630542190000|2021-09-02 00:23:10|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1630542200000|2021-09-02 00:23:20|409.89|407.09|409.89|407.09|410.06|407.26|409.89|407.09|0
1630542220000|2021-09-02 00:23:40|409.72|406.92|409.8|407|409.8|407|409.72|406.92|0
1630542230000|2021-09-02 00:23:50|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1630542240000|2021-09-02 00:24:00|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1630542250000|2021-09-02 00:24:10|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1630542260000|2021-09-02 00:24:20|409.8|407|409.89|407.09|409.89|407.09|409.8|407|0
1630542270000|2021-09-02 00:24:30|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1630542310000|2021-09-02 00:25:10|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1630542320000|2021-09-02 00:25:20|409.38|406.58|409.55|406.75|409.55|406.75|409.38|406.58|0
1630542350000|2021-09-02 00:25:50|409.63|406.83|409.55|406.75|409.72|406.92|409.55|406.75|0
1630542370000|2021-09-02 00:26:10|409.46|406.66|409.38|406.58|409.46|406.66|409.38|406.58|0
1630542380000|2021-09-02 00:26:20|409.21|406.41|409.21|406.41|409.29|406.49|409.21|406.41|0
1630542390000|2021-09-02 00:26:30|409.04|406.24|408.87|406.07|409.04|406.24|408.87|406.07|0
1630542400000|2021-09-02 00:26:40|408.62|405.82|408.53|405.73|408.62|405.82|408.37|405.57|0
1630542410000|2021-09-02 00:26:50|408.37|405.57|408.37|405.57|408.53|405.73|408.37|405.57|0
1630542420000|2021-09-02 00:27:00|408.53|405.73|407.26|404.46|408.53|405.73|407.01|404.21|0
1630542430000|2021-09-02 00:27:10|407.35|404.55|406.84|404.04|407.35|404.55|406.84|404.04|0
1630542440000|2021-09-02 00:27:20|407.01|404.21|406.84|404.04|407.18|404.38|406.84|404.04|0
1630542450000|2021-09-02 00:27:30|407.01|404.21|406.92|404.12|407.01|404.21|406.92|404.12|0
1630542460000|2021-09-02 00:27:40|407.01|404.21|407.35|404.55|407.35|404.55|407.01|404.21|0
1630542470000|2021-09-02 00:27:50|407.18|404.38|407.09|404.29|407.35|404.55|407.09|404.29|0
1630542480000|2021-09-02 00:28:00|407.18|404.38|407.52|404.72|407.52|404.72|407.18|404.38|0
1630542490000|2021-09-02 00:28:10|407.6|404.8|407.52|404.72|407.6|404.8|407.52|404.72|0
1630542500000|2021-09-02 00:28:20|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1630542510000|2021-09-02 00:28:30|407.6|404.8|407.6|404.8|407.69|404.89|407.6|404.8|0
1630542520000|2021-09-02 00:28:40|407.69|404.89|407.52|404.72|407.69|404.89|407.52|404.72|0
1630542530000|2021-09-02 00:28:50|407.6|404.8|408.03|405.23|408.03|405.23|407.6|404.8|0
1630542540000|2021-09-02 00:29:00|407.86|405.06|407.86|405.06|407.86|405.06|407.86|405.06|0
1630542550000|2021-09-02 00:29:10|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1630542570000|2021-09-02 00:29:30|408.19|405.39|408.03|405.23|408.19|405.39|408.03|405.23|0
1630542580000|2021-09-02 00:29:40|408.19|405.39|408.19|405.39|408.19|405.39|408.03|405.23|0
1630542590000|2021-09-02 00:29:50|408.03|405.23|408.19|405.39|408.19|405.39|408.03|405.23|0
1630542600000|2021-09-02 00:30:00|408.03|405.23|407.69|404.89|408.03|405.23|407.69|404.89|0
1630542610000|2021-09-02 00:30:10|407.77|404.97|407.69|404.89|407.77|404.97|407.69|404.89|0
1630542620000|2021-09-02 00:30:20|407.86|405.06|408.03|405.23|408.03|405.23|407.86|405.06|0
1630542630000|2021-09-02 00:30:30|408.02|405.22|408.19|405.39|408.19|405.39|408.02|405.22|0
1630542640000|2021-09-02 00:30:40|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1630542650000|2021-09-02 00:30:50|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1630542660000|2021-09-02 00:31:00|408.11|405.31|408.11|405.31|408.11|405.31|408.11|405.31|0
1630542670000|2021-09-02 00:31:10|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1630542680000|2021-09-02 00:31:20|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1630542700000|2021-09-02 00:31:40|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1630542710000|2021-09-02 00:31:50|408.27|405.47|408.27|405.47|408.36|405.56|408.27|405.47|0
1630542720000|2021-09-02 00:32:00|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1630542730000|2021-09-02 00:32:10|408.02|405.22|408.11|405.31|408.19|405.39|408.02|405.22|0
1630542740000|2021-09-02 00:32:20|408.19|405.39|408.11|405.31|408.19|405.39|408.02|405.22|0
1630542750000|2021-09-02 00:32:30|408.02|405.22|408.19|405.39|408.19|405.39|408.02|405.22|0
1630542770000|2021-09-02 00:32:50|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1630542780000|2021-09-02 00:33:00|408.19|405.39|408.27|405.47|408.27|405.47|408.19|405.39|0
1630542790000|2021-09-02 00:33:10|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1630542800000|2021-09-02 00:33:20|408.19|405.39|408.36|405.56|408.36|405.56|408.19|405.39|0
1630542810000|2021-09-02 00:33:30|408.19|405.39|408.02|405.22|408.19|405.39|408.02|405.22|0
1630542820000|2021-09-02 00:33:40|408.19|405.39|408.36|405.56|408.36|405.56|408.19|405.39|0
1630542830000|2021-09-02 00:33:50|408.27|405.47|408.36|405.56|408.36|405.56|408.27|405.47|0
1630542840000|2021-09-02 00:34:00|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1630542850000|2021-09-02 00:34:10|408.02|405.22|408.02|405.22|408.02|405.22|408.02|405.22|0
1630542860000|2021-09-02 00:34:20|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1630542870000|2021-09-02 00:34:30|408.36|405.56|408.19|405.39|408.36|405.56|408.19|405.39|0
1630542890000|2021-09-02 00:34:50|408.02|405.22|408.02|405.22|408.02|405.22|408.02|405.22|0
1630542900000|2021-09-02 00:35:00|407.85|405.05|408.19|405.39|408.19|405.39|407.85|405.05|0
1630542920000|2021-09-02 00:35:20|408.36|405.56|408.19|405.39|408.36|405.56|408.19|405.39|0
1630542940000|2021-09-02 00:35:40|408.36|405.56|408.19|405.39|408.36|405.56|408.19|405.39|0
1630542950000|2021-09-02 00:35:50|408.02|405.22|408.02|405.22|408.02|405.22|408.02|405.22|0
1630542960000|2021-09-02 00:36:00|408.1|405.3|408.02|405.22|408.1|405.3|408.02|405.22|0
1630542970000|2021-09-02 00:36:10|407.85|405.05|407.85|405.05|407.85|405.05|407.85|405.05|0
1630542980000|2021-09-02 00:36:20|408.02|405.22|407.85|405.05|408.02|405.22|407.85|405.05|0
1630542990000|2021-09-02 00:36:30|407.77|404.97|407.68|404.88|407.77|404.97|407.68|404.88|0
1630543010000|2021-09-02 00:36:50|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1630543020000|2021-09-02 00:37:00|407.35|404.55|407.51|404.71|407.51|404.71|407.35|404.55|0
1630543030000|2021-09-02 00:37:10|407.35|404.55|407.35|404.55|407.43|404.63|407.35|404.55|0
1630543040000|2021-09-02 00:37:20|407.18|404.38|407.01|404.21|407.18|404.38|407.01|404.21|0
1630543050000|2021-09-02 00:37:30|407.18|404.38|407.01|404.21|407.18|404.38|407.01|404.21|0
1630543060000|2021-09-02 00:37:40|407.18|404.38|407.35|404.55|407.35|404.55|407.18|404.38|0
1630543070000|2021-09-02 00:37:50|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1630543080000|2021-09-02 00:38:00|407.35|404.55|407.51|404.71|407.51|404.71|407.35|404.55|0
1630543090000|2021-09-02 00:38:10|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1630543100000|2021-09-02 00:38:20|407.51|404.71|407.51|404.71|407.51|404.71|407.34|404.54|0
1630543110000|2021-09-02 00:38:30|407.34|404.54|407.18|404.38|407.34|404.54|407.18|404.38|0
1630543120000|2021-09-02 00:38:40|407.34|404.54|407.18|404.38|407.34|404.54|407.18|404.38|0
1630543140000|2021-09-02 00:39:00|407.01|404.21|407.01|404.21|407.01|404.21|407.01|404.21|0
1630543160000|2021-09-02 00:39:20|407.18|404.38|407.18|404.38|407.18|404.38|407.18|404.38|0
1630543170000|2021-09-02 00:39:30|407.34|404.54|407.34|404.54|407.51|404.71|407.34|404.54|0
1630543180000|2021-09-02 00:39:40|407.43|404.63|407.34|404.54|407.43|404.63|407.34|404.54|0
1630543210000|2021-09-02 00:40:10|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1630543220000|2021-09-02 00:40:20|407.68|404.88|407.68|404.88|407.68|404.88|407.68|404.88|0
1630543230000|2021-09-02 00:40:30|407.51|404.71|407.34|404.54|407.51|404.71|407.34|404.54|0
1630543250000|2021-09-02 00:40:50|407.51|404.71|407.43|404.63|407.51|404.71|407.34|404.54|0
1630543260000|2021-09-02 00:41:00|407.51|404.71|407.34|404.54|407.51|404.71|407.34|404.54|0
1630543280000|2021-09-02 00:41:20|407.26|404.46|407.17|404.37|407.26|404.46|407.17|404.37|0
1630543290000|2021-09-02 00:41:30|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1630543300000|2021-09-02 00:41:40|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1630543310000|2021-09-02 00:41:50|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1630543330000|2021-09-02 00:42:10|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1630543360000|2021-09-02 00:42:40|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1630543370000|2021-09-02 00:42:50|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1630543380000|2021-09-02 00:43:00|407.26|404.46|407.09|404.29|407.26|404.46|407|404.2|0
1630543390000|2021-09-02 00:43:10|407|404.2|407|404.2|407|404.2|407|404.2|0
1630543400000|2021-09-02 00:43:20|406.92|404.12|407|404.2|407.17|404.37|406.84|404.04|0
1630543430000|2021-09-02 00:43:50|406.84|404.04|406.84|404.04|406.84|404.04|406.84|404.04|0
1630543440000|2021-09-02 00:44:00|406.67|403.87|406.33|403.53|406.67|403.87|406.33|403.53|0
1630543450000|2021-09-02 00:44:10|406.24|403.44|406.16|403.36|406.24|403.44|406.16|403.36|0
1630543470000|2021-09-02 00:44:30|406.07|403.27|406.16|403.36|406.16|403.36|406.07|403.27|0
1630543480000|2021-09-02 00:44:40|406.33|403.53|406.33|403.53|406.33|403.53|406.33|403.53|0
1630543500000|2021-09-02 00:45:00|406.5|403.7|406.5|403.7|406.5|403.7|406.5|403.7|0
1630543510000|2021-09-02 00:45:10|406.33|403.53|406.33|403.53|406.33|403.53|406.33|403.53|0
1630543540000|2021-09-02 00:45:40|406.5|403.7|405.82|403.02|406.5|403.7|405.82|403.02|0
1630543550000|2021-09-02 00:45:50|405.9|403.1|405.82|403.02|405.9|403.1|405.82|403.02|0
1630543570000|2021-09-02 00:46:10|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1630543590000|2021-09-02 00:46:30|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1630543600000|2021-09-02 00:46:40|405.9|403.1|405.99|403.19|405.99|403.19|405.9|403.1|0
1630543610000|2021-09-02 00:46:50|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1630543620000|2021-09-02 00:47:00|405.99|403.19|405.99|403.19|406.16|403.36|405.99|403.19|0
1630543630000|2021-09-02 00:47:10|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1630543650000|2021-09-02 00:47:30|406.33|403.53|406.33|403.53|406.33|403.53|406.33|403.53|0
1630543660000|2021-09-02 00:47:40|406.16|403.36|406.33|403.53|406.33|403.53|406.16|403.36|0
1630543670000|2021-09-02 00:47:50|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1630543680000|2021-09-02 00:48:00|405.99|403.19|406.07|403.27|406.07|403.27|405.99|403.19|0
1630543690000|2021-09-02 00:48:10|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1630543710000|2021-09-02 00:48:30|406.33|403.53|406.33|403.53|406.33|403.53|406.33|403.53|0
1630543730000|2021-09-02 00:48:50|406.24|403.44|406.24|403.44|406.24|403.44|406.24|403.44|0
1630543740000|2021-09-02 00:49:00|406.33|403.53|406.33|403.53|406.33|403.53|406.33|403.53|0
1630543750000|2021-09-02 00:49:10|406.16|403.36|405.99|403.19|406.16|403.36|405.99|403.19|0
1630543760000|2021-09-02 00:49:20|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1630543770000|2021-09-02 00:49:30|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1630543780000|2021-09-02 00:49:40|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1630543800000|2021-09-02 00:50:00|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1630543810000|2021-09-02 00:50:10|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1630543820000|2021-09-02 00:50:20|406.33|403.53|406.33|403.53|406.33|403.53|406.33|403.53|0
1630543830000|2021-09-02 00:50:30|406.16|403.36|406.33|403.53|406.33|403.53|406.16|403.36|0
1630543840000|2021-09-02 00:50:40|406.24|403.44|406.49|403.69|406.49|403.69|406.24|403.44|0
1630543860000|2021-09-02 00:51:00|406.33|403.53|406.33|403.53|406.33|403.53|406.33|403.53|0
1630543870000|2021-09-02 00:51:10|406.16|403.36|406.16|403.36|406.16|403.36|405.99|403.19|0
1630543900000|2021-09-02 00:51:40|406.49|403.69|406.49|403.69|406.49|403.69|406.49|403.69|0
1630543910000|2021-09-02 00:51:50|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1630543920000|2021-09-02 00:52:00|406.33|403.53|406.49|403.69|406.49|403.69|406.32|403.52|0
1630543930000|2021-09-02 00:52:10|406.32|403.52|406.49|403.69|406.49|403.69|406.32|403.52|0
1630543940000|2021-09-02 00:52:20|406.32|403.52|406.32|403.52|406.32|403.52|406.32|403.52|0
1630543960000|2021-09-02 00:52:40|406.49|403.69|406.32|403.52|406.49|403.69|406.32|403.52|0
1630543970000|2021-09-02 00:52:50|406.49|403.69|406.49|403.69|406.49|403.69|406.49|403.69|0
1630543980000|2021-09-02 00:53:00|406.32|403.52|406.16|403.36|406.32|403.52|406.16|403.36|0
1630544000000|2021-09-02 00:53:20|406.24|403.44|406.16|403.36|406.32|403.52|406.16|403.36|0
1630544010000|2021-09-02 00:53:30|406.32|403.52|406.32|403.52|406.32|403.52|406.32|403.52|0
1630544040000|2021-09-02 00:54:00|406.16|403.36|406.32|403.52|406.32|403.52|406.16|403.36|0
1630544050000|2021-09-02 00:54:10|406.49|403.69|406.32|403.52|406.49|403.69|406.32|403.52|0
1630544060000|2021-09-02 00:54:20|406.49|403.69|406.41|403.61|406.49|403.69|406.41|403.61|0
1630544070000|2021-09-02 00:54:30|406.49|403.69|406.49|403.69|406.49|403.69|406.32|403.52|0
1630544100000|2021-09-02 00:55:00|406.66|403.86|406.49|403.69|406.66|403.86|406.49|403.69|0
1630544110000|2021-09-02 00:55:10|406.57|403.77|406.66|403.86|406.66|403.86|406.57|403.77|0
1630544120000|2021-09-02 00:55:20|406.83|404.03|406.83|404.03|406.83|404.03|406.83|404.03|0
1630544170000|2021-09-02 00:56:10|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1630544180000|2021-09-02 00:56:20|406.83|404.03|406.83|404.03|406.83|404.03|406.83|404.03|0
1630544200000|2021-09-02 00:56:40|407|404.2|407|404.2|407|404.2|407|404.2|0
1630544210000|2021-09-02 00:56:50|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1630544220000|2021-09-02 00:57:00|407|404.2|407.08|404.28|407.17|404.37|407|404.2|0
1630544230000|2021-09-02 00:57:10|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1630544260000|2021-09-02 00:57:40|407.34|404.54|407.17|404.37|407.34|404.54|407.17|404.37|0
1630544270000|2021-09-02 00:57:50|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1630544320000|2021-09-02 00:58:40|407.25|404.45|407.17|404.37|407.25|404.45|407.17|404.37|0
1630544330000|2021-09-02 00:58:50|407.25|404.45|407.17|404.37|407.34|404.54|407.17|404.37|0
1630544340000|2021-09-02 00:59:00|407|404.2|407.08|404.28|407.17|404.37|407|404.2|0
1630544350000|2021-09-02 00:59:10|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1630544360000|2021-09-02 00:59:20|407.34|404.54|407.17|404.37|407.34|404.54|407.17|404.37|0
1630544370000|2021-09-02 00:59:30|407.08|404.28|407.08|404.28|407.17|404.37|407.08|404.28|0
1630544380000|2021-09-02 00:59:40|407|404.2|407|404.2|407|404.2|407|404.2|0
1630544390000|2021-09-02 00:59:50|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1630544400000|2021-09-02 01:00:00|407|404.2|406.83|404.03|407|404.2|406.66|403.86|0
1630544410000|2021-09-02 01:00:10|407|404.2|406.83|404.03|407|404.2|406.83|404.03|0
1630544420000|2021-09-02 01:00:20|407|404.2|406.83|404.03|407|404.2|406.83|404.03|0
1630544440000|2021-09-02 01:00:40|406.66|403.86|406.83|404.03|406.83|404.03|406.66|403.86|0
1630544460000|2021-09-02 01:01:00|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1630544470000|2021-09-02 01:01:10|406.49|403.69|406.49|403.69|406.49|403.69|406.49|403.69|0
1630544490000|2021-09-02 01:01:30|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1630544500000|2021-09-02 01:01:40|406.83|404.03|406.83|404.03|406.83|404.03|406.83|404.03|0
1630544510000|2021-09-02 01:01:50|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1630544520000|2021-09-02 01:02:00|406.83|404.03|406.83|404.03|406.83|404.03|406.83|404.03|0
1630544560000|2021-09-02 01:02:40|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1630544580000|2021-09-02 01:03:00|406.49|403.69|406.49|403.69|406.49|403.69|406.49|403.69|0
1630544590000|2021-09-02 01:03:10|406.57|403.77|406.49|403.69|406.57|403.77|406.49|403.69|0
1630544600000|2021-09-02 01:03:20|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1630544610000|2021-09-02 01:03:30|406.57|403.77|406.66|403.86|406.66|403.86|406.57|403.77|0
1630544630000|2021-09-02 01:03:50|406.49|403.69|406.49|403.69|406.49|403.69|406.49|403.69|0
1630544640000|2021-09-02 01:04:00|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1630544660000|2021-09-02 01:04:20|406.83|404.03|406.83|404.03|406.83|404.03|406.83|404.03|0
1630544670000|2021-09-02 01:04:30|406.74|403.94|406.66|403.86|406.74|403.94|406.66|403.86|0
1630544690000|2021-09-02 01:04:50|406.49|403.69|406.66|403.86|406.66|403.86|406.49|403.69|0
1630544710000|2021-09-02 01:05:10|406.74|403.94|406.66|403.86|406.74|403.94|406.66|403.86|0
1630544720000|2021-09-02 01:05:20|406.74|403.94|406.83|404.03|406.83|404.03|406.74|403.94|0
1630544730000|2021-09-02 01:05:30|406.74|403.94|406.66|403.86|406.74|403.94|406.66|403.86|0
1630544760000|2021-09-02 01:06:00|406.74|403.94|406.74|403.94|406.74|403.94|406.74|403.94|0
1630544770000|2021-09-02 01:06:10|406.66|403.86|406.66|403.86|406.83|404.03|406.66|403.86|0
1630544780000|2021-09-02 01:06:20|406.83|404.03|406.66|403.86|406.83|404.03|406.66|403.86|0
1630544790000|2021-09-02 01:06:30|406.83|404.03|406.99|404.19|406.99|404.19|406.74|403.94|0
1630544810000|2021-09-02 01:06:50|406.83|404.03|406.83|404.03|406.83|404.03|406.83|404.03|0
1630544820000|2021-09-02 01:07:00|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1630544840000|2021-09-02 01:07:20|406.83|404.03|406.99|404.19|406.99|404.19|406.83|404.03|0
1630544850000|2021-09-02 01:07:30|406.83|404.03|406.99|404.19|406.99|404.19|406.83|404.03|0
1630544860000|2021-09-02 01:07:40|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1630544870000|2021-09-02 01:07:50|407.24|404.44|407.33|404.53|407.33|404.53|407.24|404.44|0
1630544880000|2021-09-02 01:08:00|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1630544890000|2021-09-02 01:08:10|407.67|404.87|407.67|404.87|407.67|404.87|407.67|404.87|0
1630544900000|2021-09-02 01:08:20|407.58|404.78|407.5|404.7|407.58|404.78|407.5|404.7|0
1630544910000|2021-09-02 01:08:30|407.67|404.87|407.67|404.87|407.67|404.87|407.67|404.87|0
1630544920000|2021-09-02 01:08:40|407.5|404.7|407.33|404.53|407.5|404.7|407.33|404.53|0
1630544950000|2021-09-02 01:09:10|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1630544960000|2021-09-02 01:09:20|407.33|404.53|407.16|404.36|407.33|404.53|407.16|404.36|0
1630545050000|2021-09-02 01:10:50|406.99|404.19|406.99|404.19|406.99|404.19|406.99|404.19|0
1630545060000|2021-09-02 01:11:00|406.82|404.02|406.82|404.02|406.82|404.02|406.82|404.02|0
1630545070000|2021-09-02 01:11:10|406.99|404.19|406.99|404.19|406.99|404.19|406.99|404.19|0
1630545080000|2021-09-02 01:11:20|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1630545090000|2021-09-02 01:11:30|406.99|404.19|406.99|404.19|406.99|404.19|406.99|404.19|0
1630545110000|2021-09-02 01:11:50|406.82|404.02|406.82|404.02|406.82|404.02|406.82|404.02|0
1630545120000|2021-09-02 01:12:00|406.99|404.19|406.99|404.19|406.99|404.19|406.99|404.19|0
1630545130000|2021-09-02 01:12:10|406.9|404.1|406.99|404.19|406.99|404.19|406.9|404.1|0
1630545160000|2021-09-02 01:12:40|406.82|404.02|406.82|404.02|406.82|404.02|406.82|404.02|0
1630545190000|2021-09-02 01:13:10|406.99|404.19|406.99|404.19|406.99|404.19|406.82|404.02|0
1630545200000|2021-09-02 01:13:20|406.82|404.02|406.99|404.19|406.99|404.19|406.82|404.02|0
1630545230000|2021-09-02 01:13:50|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1630545240000|2021-09-02 01:14:00|407.07|404.27|406.99|404.19|407.07|404.27|406.99|404.19|0
1630545260000|2021-09-02 01:14:20|406.82|404.02|406.82|404.02|406.82|404.02|406.82|404.02|0
1630545270000|2021-09-02 01:14:30|406.9|404.1|406.99|404.19|406.99|404.19|406.9|404.1|0
1630545280000|2021-09-02 01:14:40|406.82|404.02|406.99|404.19|406.99|404.19|406.82|404.02|0
1630545300000|2021-09-02 01:15:00|406.9|404.1|406.82|404.02|406.9|404.1|406.82|404.02|0
1630545310000|2021-09-02 01:15:10|406.65|403.85|406.99|404.19|406.99|404.19|406.65|403.85|0
1630545320000|2021-09-02 01:15:20|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1630545330000|2021-09-02 01:15:30|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1630545340000|2021-09-02 01:15:40|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1630545370000|2021-09-02 01:16:10|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1630545380000|2021-09-02 01:16:20|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1630545390000|2021-09-02 01:16:30|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1630545410000|2021-09-02 01:16:50|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1630545460000|2021-09-02 01:17:40|407.33|404.53|407.16|404.36|407.33|404.53|407.16|404.36|0
1630545510000|2021-09-02 01:18:30|407.24|404.44|407.16|404.36|407.24|404.44|407.16|404.36|0
1630545520000|2021-09-02 01:18:40|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1630545540000|2021-09-02 01:19:00|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1630545550000|2021-09-02 01:19:10|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1630545560000|2021-09-02 01:19:20|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1630545580000|2021-09-02 01:19:40|406.99|404.19|407.16|404.36|407.16|404.36|406.99|404.19|0
1630545600000|2021-09-02 01:20:00|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1630545610000|2021-09-02 01:20:10|407.5|404.7|407.33|404.53|407.5|404.7|407.33|404.53|0
1630545620000|2021-09-02 01:20:20|407.5|404.7|407.5|404.7|407.5|404.7|407.33|404.53|0
1630545640000|2021-09-02 01:20:40|407.33|404.53|407.5|404.7|407.5|404.7|407.33|404.53|0
1630545660000|2021-09-02 01:21:00|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1630545670000|2021-09-02 01:21:10|407.5|404.7|407.33|404.53|407.5|404.7|407.33|404.53|0
1630545680000|2021-09-02 01:21:20|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1630545730000|2021-09-02 01:22:10|407.66|404.86|407.5|404.7|407.66|404.86|407.5|404.7|0
1630545740000|2021-09-02 01:22:20|407.66|404.86|407.66|404.86|407.66|404.86|407.66|404.86|0
1630545760000|2021-09-02 01:22:40|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1630545790000|2021-09-02 01:23:10|408|405.2|408|405.2|408|405.2|408|405.2|0
1630545800000|2021-09-02 01:23:20|407.83|405.03|408|405.2|408|405.2|407.83|405.03|0
1630545810000|2021-09-02 01:23:30|407.83|405.03|407.91|405.11|407.91|405.11|407.83|405.03|0
1630545820000|2021-09-02 01:23:40|408|405.2|408|405.2|408|405.2|408|405.2|0
1630545850000|2021-09-02 01:24:10|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630545860000|2021-09-02 01:24:20|408|405.2|408|405.2|408|405.2|408|405.2|0
1630545870000|2021-09-02 01:24:30|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1630545910000|2021-09-02 01:25:10|408|405.2|408.17|405.37|408.17|405.37|408|405.2|0
1630545920000|2021-09-02 01:25:20|408.08|405.28|408.17|405.37|408.17|405.37|408|405.2|0
1630545930000|2021-09-02 01:25:30|408.08|405.28|408|405.2|408.08|405.28|408|405.2|0
1630545940000|2021-09-02 01:25:40|408.17|405.37|408.08|405.28|408.17|405.37|408.08|405.28|0
1630545950000|2021-09-02 01:25:50|408.17|405.37|408.08|405.28|408.17|405.37|408.08|405.28|0
1630545960000|2021-09-02 01:26:00|408|405.2|408|405.2|408.08|405.28|408|405.2|0
1630545980000|2021-09-02 01:26:20|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630545990000|2021-09-02 01:26:30|408|405.2|408|405.2|408|405.2|408|405.2|0
1630546000000|2021-09-02 01:26:40|408.17|405.37|408.08|405.28|408.17|405.37|408.08|405.28|0
1630546010000|2021-09-02 01:26:50|408|405.2|408|405.2|408|405.2|408|405.2|0
1630546030000|2021-09-02 01:27:10|407.83|405.03|408|405.2|408|405.2|407.83|405.03|0
1630546040000|2021-09-02 01:27:20|407.83|405.03|407.91|405.11|407.91|405.11|407.83|405.03|0
1630546050000|2021-09-02 01:27:30|408|405.2|408|405.2|408|405.2|408|405.2|0
1630546060000|2021-09-02 01:27:40|408.08|405.28|408|405.2|408.08|405.28|408|405.2|0
1630546080000|2021-09-02 01:28:00|408.17|405.37|408.17|405.37|408.17|405.37|408.17|405.37|0
1630546110000|2021-09-02 01:28:30|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1630546120000|2021-09-02 01:28:40|408.17|405.37|408.17|405.37|408.17|405.37|408.17|405.37|0
1630546130000|2021-09-02 01:28:50|408.34|405.54|408.34|405.54|408.34|405.54|408.17|405.37|0
1630546160000|2021-09-02 01:29:20|408.25|405.45|408.17|405.37|408.25|405.45|408.17|405.37|0
1630546180000|2021-09-02 01:29:40|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1630546190000|2021-09-02 01:29:50|408.34|405.54|408.25|405.45|408.34|405.54|408.25|405.45|0
1630546200000|2021-09-02 01:30:00|408.17|405.37|408.17|405.37|408.25|405.45|408.17|405.37|0
1630546240000|2021-09-02 01:30:40|408|405.2|408.17|405.37|408.17|405.37|408|405.2|0
1630546250000|2021-09-02 01:30:50|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1630546260000|2021-09-02 01:31:00|408.17|405.37|408.17|405.37|408.17|405.37|408.17|405.37|0
1630546270000|2021-09-02 01:31:10|408.34|405.54|408.17|405.37|408.34|405.54|408.17|405.37|0
1630546280000|2021-09-02 01:31:20|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630546290000|2021-09-02 01:31:30|408.17|405.37|408|405.2|408.17|405.37|408|405.2|0
1630546300000|2021-09-02 01:31:40|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1630546320000|2021-09-02 01:32:00|408|405.2|407.83|405.03|408|405.2|407.83|405.03|0
1630546340000|2021-09-02 01:32:20|408|405.2|408.17|405.37|408.17|405.37|408|405.2|0
1630546370000|2021-09-02 01:32:50|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1630546400000|2021-09-02 01:33:20|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1630546410000|2021-09-02 01:33:30|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1630546420000|2021-09-02 01:33:40|408.51|405.71|408.68|405.88|408.68|405.88|408.51|405.71|0
1630546430000|2021-09-02 01:33:50|408.51|405.71|408.51|405.71|408.68|405.88|408.51|405.71|0
1630546440000|2021-09-02 01:34:00|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1630546450000|2021-09-02 01:34:10|408.17|405.37|408.17|405.37|408.17|405.37|408.17|405.37|0
1630546460000|2021-09-02 01:34:20|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1630546480000|2021-09-02 01:34:40|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1630546500000|2021-09-02 01:35:00|408.59|405.79|408.59|405.79|408.59|405.79|408.59|405.79|0
1630546510000|2021-09-02 01:35:10|408.67|405.87|408.51|405.71|408.67|405.87|408.51|405.71|0
1630546520000|2021-09-02 01:35:20|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1630546530000|2021-09-02 01:35:30|408.51|405.71|408.67|405.87|408.67|405.87|408.51|405.71|0
1630546540000|2021-09-02 01:35:40|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1630546550000|2021-09-02 01:35:50|408.67|405.87|408.84|406.04|408.84|406.04|408.67|405.87|0
1630546570000|2021-09-02 01:36:10|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1630546580000|2021-09-02 01:36:20|409.18|406.38|409.18|406.38|409.18|406.38|409.18|406.38|0
1630546590000|2021-09-02 01:36:30|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1630546610000|2021-09-02 01:36:50|409.26|406.46|409.26|406.46|409.35|406.55|409.26|406.46|0
1630546620000|2021-09-02 01:37:00|409.18|406.38|409.18|406.38|409.26|406.46|409.18|406.38|0
1630546630000|2021-09-02 01:37:10|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1630546640000|2021-09-02 01:37:20|409.09|406.29|409.01|406.21|409.09|406.29|409.01|406.21|0
1630546660000|2021-09-02 01:37:40|408.92|406.12|408.92|406.12|408.92|406.12|408.92|406.12|0
1630546670000|2021-09-02 01:37:50|409.01|406.21|408.84|406.04|409.01|406.21|408.84|406.04|0
1630546680000|2021-09-02 01:38:00|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1630546700000|2021-09-02 01:38:20|408.84|406.04|409.01|406.21|409.01|406.21|408.84|406.04|0
1630546710000|2021-09-02 01:38:30|408.84|406.04|408.84|406.04|408.84|406.04|408.67|405.87|0
1630546720000|2021-09-02 01:38:40|408.75|405.95|408.84|406.04|408.84|406.04|408.75|405.95|0
1630546730000|2021-09-02 01:38:50|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1630546750000|2021-09-02 01:39:10|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1630546760000|2021-09-02 01:39:20|408.33|405.53|408.5|405.7|408.5|405.7|408.33|405.53|0
1630546770000|2021-09-02 01:39:30|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1630546790000|2021-09-02 01:39:50|408.5|405.7|408.67|405.87|408.67|405.87|408.5|405.7|0
1630546800000|2021-09-02 01:40:00|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1630546810000|2021-09-02 01:40:10|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1630546840000|2021-09-02 01:40:40|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1630546870000|2021-09-02 01:41:10|408.33|405.53|408.33|405.53|408.33|405.53|408.33|405.53|0
1630546880000|2021-09-02 01:41:20|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1630546900000|2021-09-02 01:41:40|408.33|405.53|408.33|405.53|408.33|405.53|408.33|405.53|0
1630546910000|2021-09-02 01:41:50|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1630546920000|2021-09-02 01:42:00|408.67|405.87|408.5|405.7|408.67|405.87|408.5|405.7|0
1630546930000|2021-09-02 01:42:10|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1630546960000|2021-09-02 01:42:40|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1630546980000|2021-09-02 01:43:00|408.33|405.53|408.5|405.7|408.5|405.7|408.33|405.53|0
1630546990000|2021-09-02 01:43:10|408.33|405.53|408.33|405.53|408.33|405.53|408.33|405.53|0
1630547000000|2021-09-02 01:43:20|408.5|405.7|408.33|405.53|408.5|405.7|408.33|405.53|0
1630547010000|2021-09-02 01:43:30|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1630547020000|2021-09-02 01:43:40|408.33|405.53|408.5|405.7|408.5|405.7|408.33|405.53|0
1630547030000|2021-09-02 01:43:50|408.41|405.61|408.5|405.7|408.5|405.7|408.33|405.53|0
1630547050000|2021-09-02 01:44:10|408.33|405.53|408.33|405.53|408.33|405.53|408.33|405.53|0
1630547060000|2021-09-02 01:44:20|408.16|405.36|408.33|405.53|408.33|405.53|408.16|405.36|0
1630547070000|2021-09-02 01:44:30|408.16|405.36|408.24|405.44|408.33|405.53|408.16|405.36|0
1630547080000|2021-09-02 01:44:40|408.16|405.36|407.99|405.19|408.16|405.36|407.99|405.19|0
1630547090000|2021-09-02 01:44:50|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1630547100000|2021-09-02 01:45:00|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1630547110000|2021-09-02 01:45:10|408.16|405.36|408.16|405.36|408.16|405.36|408.16|405.36|0
1630547150000|2021-09-02 01:45:50|408.5|405.7|408.67|405.87|408.67|405.87|408.5|405.7|0
1630547160000|2021-09-02 01:46:00|408.5|405.7|408.33|405.53|408.5|405.7|408.33|405.53|0
1630547180000|2021-09-02 01:46:20|408.16|405.36|408.16|405.36|408.16|405.36|408.16|405.36|0
1630547190000|2021-09-02 01:46:30|408.24|405.44|407.99|405.19|408.24|405.44|407.99|405.19|0
1630547200000|2021-09-02 01:46:40|407.9|405.1|407.99|405.19|407.99|405.19|407.9|405.1|0
1630547210000|2021-09-02 01:46:50|407.9|405.1|407.99|405.19|407.99|405.19|407.9|405.1|0
1630547270000|2021-09-02 01:47:50|408.16|405.36|407.99|405.19|408.16|405.36|407.99|405.19|0
1630547280000|2021-09-02 01:48:00|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1630547300000|2021-09-02 01:48:20|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1630547320000|2021-09-02 01:48:40|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1630547330000|2021-09-02 01:48:50|407.31|404.51|407.48|404.68|407.48|404.68|407.31|404.51|0
1630547340000|2021-09-02 01:49:00|407.4|404.6|407.48|404.68|407.48|404.68|407.4|404.6|0
1630547350000|2021-09-02 01:49:10|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1630547370000|2021-09-02 01:49:30|407.48|404.68|407.65|404.85|407.65|404.85|407.48|404.68|0
1630547390000|2021-09-02 01:49:50|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1630547400000|2021-09-02 01:50:00|407.73|404.93|407.82|405.02|407.82|405.02|407.73|404.93|0
1630547410000|2021-09-02 01:50:10|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1630547420000|2021-09-02 01:50:20|407.73|404.93|407.82|405.02|407.82|405.02|407.73|404.93|0
1630547460000|2021-09-02 01:51:00|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1630547480000|2021-09-02 01:51:20|407.82|405.02|407.9|405.1|407.9|405.1|407.82|405.02|0
1630547490000|2021-09-02 01:51:30|407.99|405.19|407.82|405.02|407.99|405.19|407.82|405.02|0
1630547500000|2021-09-02 01:51:40|407.9|405.1|407.82|405.02|407.99|405.19|407.82|405.02|0
1630547510000|2021-09-02 01:51:50|407.99|405.19|407.82|405.02|407.99|405.19|407.82|405.02|0
1630547550000|2021-09-02 01:52:30|407.73|404.93|407.82|405.02|407.82|405.02|407.65|404.85|0
1630547570000|2021-09-02 01:52:50|407.73|404.93|407.65|404.85|407.82|405.02|407.65|404.85|0
1630547580000|2021-09-02 01:53:00|407.73|404.93|407.65|404.85|407.82|405.02|407.65|404.85|0
1630547620000|2021-09-02 01:53:40|407.56|404.76|407.65|404.85|407.65|404.85|407.56|404.76|0
1630547640000|2021-09-02 01:54:00|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1630547650000|2021-09-02 01:54:10|407.65|404.85|407.48|404.68|407.65|404.85|407.48|404.68|0
1630547670000|2021-09-02 01:54:30|407.31|404.51|407.31|404.51|407.31|404.51|407.31|404.51|0
1630547680000|2021-09-02 01:54:40|407.14|404.34|407.14|404.34|407.14|404.34|407.14|404.34|0
1630547690000|2021-09-02 01:54:50|407.22|404.42|407.14|404.34|407.22|404.42|407.14|404.34|0
1630547730000|2021-09-02 01:55:30|407.31|404.51|407.31|404.51|407.31|404.51|407.31|404.51|0
1630547750000|2021-09-02 01:55:50|407.14|404.34|407.31|404.51|407.31|404.51|407.14|404.34|0
1630547760000|2021-09-02 01:56:00|407.48|404.68|407.31|404.51|407.48|404.68|407.31|404.51|0
1630547800000|2021-09-02 01:56:40|407.48|404.68|407.31|404.51|407.48|404.68|407.31|404.51|0
1630547820000|2021-09-02 01:57:00|407.22|404.42|407.14|404.34|407.22|404.42|407.14|404.34|0
1630547830000|2021-09-02 01:57:10|407.31|404.51|407.31|404.51|407.31|404.51|407.31|404.51|0
1630547840000|2021-09-02 01:57:20|407.48|404.68|407.48|404.68|407.48|404.68|407.39|404.59|0
1630547920000|2021-09-02 01:58:40|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1630547940000|2021-09-02 01:59:00|407.82|405.02|407.73|404.93|407.82|405.02|407.73|404.93|0
1630547950000|2021-09-02 01:59:10|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1630547960000|2021-09-02 01:59:20|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1630547970000|2021-09-02 01:59:30|407.65|404.85|407.82|405.02|407.82|405.02|407.65|404.85|0
1630547980000|2021-09-02 01:59:40|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1630548000000|2021-09-02 02:00:00|407.48|404.68|407.31|404.51|407.48|404.68|407.31|404.51|0
1630548040000|2021-09-02 02:00:40|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1630548080000|2021-09-02 02:01:20|407.31|404.51|407.48|404.68|407.48|404.68|407.31|404.51|0
1630548100000|2021-09-02 02:01:40|407.39|404.59|407.31|404.51|407.48|404.68|407.31|404.51|0
1630548140000|2021-09-02 02:02:20|407.14|404.34|407.31|404.51|407.31|404.51|407.14|404.34|0
1630548150000|2021-09-02 02:02:30|407.14|404.34|407.14|404.34|407.14|404.34|407.14|404.34|0
1630548160000|2021-09-02 02:02:40|407.31|404.51|407.31|404.51|407.31|404.51|407.14|404.34|0
1630548200000|2021-09-02 02:03:20|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1630548240000|2021-09-02 02:04:00|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1630548250000|2021-09-02 02:04:10|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1630548290000|2021-09-02 02:04:50|407.65|404.85|407.82|405.02|407.82|405.02|407.65|404.85|0
1630548310000|2021-09-02 02:05:10|407.65|404.85|407.65|404.85|407.82|405.02|407.65|404.85|0
1630548330000|2021-09-02 02:05:30|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1630548340000|2021-09-02 02:05:40|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1630548350000|2021-09-02 02:05:50|407.56|404.76|407.65|404.85|407.65|404.85|407.56|404.76|0
1630548360000|2021-09-02 02:06:00|407.48|404.68|407.65|404.85|407.65|404.85|407.48|404.68|0
1630548380000|2021-09-02 02:06:20|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1630548400000|2021-09-02 02:06:40|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1630548420000|2021-09-02 02:07:00|408.15|405.35|408.32|405.52|408.32|405.52|408.15|405.35|0
1630548440000|2021-09-02 02:07:20|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1630548450000|2021-09-02 02:07:30|408.66|405.86|408.49|405.69|408.66|405.86|408.49|405.69|0
1630548490000|2021-09-02 02:08:10|408.66|405.86|408.4|405.6|408.66|405.86|408.4|405.6|0
1630548500000|2021-09-02 02:08:20|408.32|405.52|408.15|405.35|408.32|405.52|408.15|405.35|0
1630548540000|2021-09-02 02:09:00|408.32|405.52|408.15|405.35|408.32|405.52|408.15|405.35|0
1630548580000|2021-09-02 02:09:40|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1630548590000|2021-09-02 02:09:50|408.15|405.35|407.98|405.18|408.15|405.35|407.98|405.18|0
1630548600000|2021-09-02 02:10:00|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1630548620000|2021-09-02 02:10:20|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1630548630000|2021-09-02 02:10:30|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1630548650000|2021-09-02 02:10:50|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1630548660000|2021-09-02 02:11:00|408.15|405.35|408.32|405.52|408.32|405.52|408.15|405.35|0
1630548670000|2021-09-02 02:11:10|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1630548680000|2021-09-02 02:11:20|408.23|405.43|408.32|405.52|408.32|405.52|408.15|405.35|0
1630548690000|2021-09-02 02:11:30|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1630548700000|2021-09-02 02:11:40|408.49|405.69|408.66|405.86|408.66|405.86|408.49|405.69|0
1630548710000|2021-09-02 02:11:50|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1630548720000|2021-09-02 02:12:00|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1630548730000|2021-09-02 02:12:10|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1630548740000|2021-09-02 02:12:20|408.49|405.69|408.49|405.69|408.66|405.86|408.49|405.69|0
1630548790000|2021-09-02 02:13:10|408.32|405.52|408.49|405.69|408.49|405.69|408.32|405.52|0
1630548810000|2021-09-02 02:13:30|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1630548830000|2021-09-02 02:13:50|408.23|405.43|408.32|405.52|408.32|405.52|408.23|405.43|0
1630548850000|2021-09-02 02:14:10|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1630548860000|2021-09-02 02:14:20|408.4|405.6|408.32|405.52|408.4|405.6|408.32|405.52|0
1630548870000|2021-09-02 02:14:30|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1630548900000|2021-09-02 02:15:00|408.66|405.86|408.49|405.69|408.66|405.86|408.49|405.69|0
1630548920000|2021-09-02 02:15:20|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1630548960000|2021-09-02 02:16:00|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1630548970000|2021-09-02 02:16:10|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1630548980000|2021-09-02 02:16:20|408.83|406.03|408.66|405.86|408.83|406.03|408.66|405.86|0
1630549000000|2021-09-02 02:16:40|408.49|405.69|408.66|405.86|408.66|405.86|408.49|405.69|0
1630549030000|2021-09-02 02:17:10|408.83|406.03|408.66|405.86|408.83|406.03|408.66|405.86|0
1630549130000|2021-09-02 02:18:50|408.74|405.94|408.83|406.03|408.83|406.03|408.74|405.94|0
1630549140000|2021-09-02 02:19:00|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1630549180000|2021-09-02 02:19:40|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1630549190000|2021-09-02 02:19:50|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1630549200000|2021-09-02 02:20:00|408.74|405.94|408.66|405.86|408.74|405.94|408.66|405.86|0
1630549220000|2021-09-02 02:20:20|408.57|405.77|408.66|405.86|408.66|405.86|408.57|405.77|0
1630549240000|2021-09-02 02:20:40|408.57|405.77|408.49|405.69|408.57|405.77|408.49|405.69|0
1630549250000|2021-09-02 02:20:50|408.66|405.86|408.49|405.69|408.66|405.86|408.49|405.69|0
1630549260000|2021-09-02 02:21:00|408.57|405.77|408.66|405.86|408.66|405.86|408.57|405.77|0
1630549290000|2021-09-02 02:21:30|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1630549300000|2021-09-02 02:21:40|408.82|406.02|408.65|405.85|408.82|406.02|408.65|405.85|0
1630549320000|2021-09-02 02:22:00|408.74|405.94|408.65|405.85|408.82|406.02|408.65|405.85|0
1630549340000|2021-09-02 02:22:20|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1630549370000|2021-09-02 02:22:50|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1630549400000|2021-09-02 02:23:20|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1630549470000|2021-09-02 02:24:30|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1630549500000|2021-09-02 02:25:00|407.81|405.01|407.98|405.18|407.98|405.18|407.81|405.01|0
1630549510000|2021-09-02 02:25:10|408.15|405.35|407.98|405.18|408.15|405.35|407.98|405.18|0
1630549620000|2021-09-02 02:27:00|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1630549680000|2021-09-02 02:28:00|407.64|404.84|407.64|404.84|407.64|404.84|407.64|404.84|0
1630549720000|2021-09-02 02:28:40|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1630549740000|2021-09-02 02:29:00|407.64|404.84|407.64|404.84|407.64|404.84|407.64|404.84|0
1630549760000|2021-09-02 02:29:20|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1630549770000|2021-09-02 02:29:30|407.64|404.84|407.64|404.84|407.64|404.84|407.64|404.84|0
1630549780000|2021-09-02 02:29:40|407.8|405|407.64|404.84|407.8|405|407.64|404.84|0
1630549820000|2021-09-02 02:30:20|407.47|404.67|407.47|404.67|407.47|404.67|407.47|404.67|0
1630549830000|2021-09-02 02:30:30|407.64|404.84|407.64|404.84|407.64|404.84|407.64|404.84|0
1630549840000|2021-09-02 02:30:40|407.55|404.75|407.55|404.75|407.55|404.75|407.47|404.67|0
1630549850000|2021-09-02 02:30:50|407.47|404.67|407.64|404.84|407.64|404.84|407.47|404.67|0
1630549890000|2021-09-02 02:31:30|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1630549920000|2021-09-02 02:32:00|407.47|404.67|407.47|404.67|407.47|404.67|407.47|404.67|0
1630549930000|2021-09-02 02:32:10|407.63|404.83|407.55|404.75|407.63|404.83|407.55|404.75|0
1630549940000|2021-09-02 02:32:20|407.47|404.67|407.63|404.83|407.63|404.83|407.47|404.67|0
1630549970000|2021-09-02 02:32:50|407.8|405|407.8|405|407.8|405|407.8|405|0
1630549980000|2021-09-02 02:33:00|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1630550000000|2021-09-02 02:33:20|407.8|405|407.8|405|407.8|405|407.8|405|0
1630550020000|2021-09-02 02:33:40|407.97|405.17|408.14|405.34|408.14|405.34|407.97|405.17|0
1630550040000|2021-09-02 02:34:00|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1630550050000|2021-09-02 02:34:10|407.8|405|407.8|405|407.8|405|407.8|405|0
1630550060000|2021-09-02 02:34:20|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1630550070000|2021-09-02 02:34:30|407.97|405.17|407.97|405.17|407.97|405.17|407.8|405|0
1630550080000|2021-09-02 02:34:40|407.88|405.08|407.8|405|407.88|405.08|407.8|405|0
1630550110000|2021-09-02 02:35:10|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1630550140000|2021-09-02 02:35:40|408.14|405.34|407.97|405.17|408.14|405.34|407.97|405.17|0
1630550170000|2021-09-02 02:36:10|408.14|405.34|408.22|405.42|408.22|405.42|408.14|405.34|0
1630550180000|2021-09-02 02:36:20|408.14|405.34|408.31|405.51|408.31|405.51|408.14|405.34|0
1630550210000|2021-09-02 02:36:50|408.48|405.68|408.31|405.51|408.48|405.68|408.31|405.51|0
1630550240000|2021-09-02 02:37:20|408.14|405.34|407.97|405.17|408.14|405.34|407.97|405.17|0
1630550270000|2021-09-02 02:37:50|408.14|405.34|408.05|405.25|408.14|405.34|407.97|405.17|0
1630550280000|2021-09-02 02:38:00|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1630550310000|2021-09-02 02:38:30|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1630550320000|2021-09-02 02:38:40|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1630550330000|2021-09-02 02:38:50|407.8|405|407.97|405.17|407.97|405.17|407.8|405|0
1630550340000|2021-09-02 02:39:00|407.8|405|407.97|405.17|407.97|405.17|407.8|405|0
1630550350000|2021-09-02 02:39:10|407.88|405.08|407.8|405|407.88|405.08|407.8|405|0
1630550410000|2021-09-02 02:40:10|407.88|405.08|407.8|405|407.88|405.08|407.8|405|0
1630550420000|2021-09-02 02:40:20|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1630550430000|2021-09-02 02:40:30|407.88|405.08|407.97|405.17|407.97|405.17|407.88|405.08|0
1630550440000|2021-09-02 02:40:40|407.88|405.08|407.97|405.17|407.97|405.17|407.88|405.08|0
1630550450000|2021-09-02 02:40:50|407.8|405|407.8|405|407.8|405|407.8|405|0
1630550460000|2021-09-02 02:41:00|407.97|405.17|407.8|405|407.97|405.17|407.8|405|0
1630550480000|2021-09-02 02:41:20|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1630550490000|2021-09-02 02:41:30|407.8|405|407.8|405|407.8|405|407.8|405|0
1630550510000|2021-09-02 02:41:50|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1630550520000|2021-09-02 02:42:00|407.8|405|407.8|405|407.8|405|407.8|405|0
1630550580000|2021-09-02 02:43:00|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1630550600000|2021-09-02 02:43:20|408.31|405.51|408.14|405.34|408.31|405.51|408.14|405.34|0
1630550640000|2021-09-02 02:44:00|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1630550650000|2021-09-02 02:44:10|408.05|405.25|408.14|405.34|408.14|405.34|408.05|405.25|0
1630550710000|2021-09-02 02:45:10|408.05|405.25|407.97|405.17|408.05|405.25|407.97|405.17|0
1630550740000|2021-09-02 02:45:40|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1630550790000|2021-09-02 02:46:30|408.05|405.25|407.97|405.17|408.05|405.25|407.97|405.17|0
1630550800000|2021-09-02 02:46:40|408.14|405.34|407.97|405.17|408.14|405.34|407.97|405.17|0
1630550810000|2021-09-02 02:46:50|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1630550820000|2021-09-02 02:47:00|408.31|405.51|408.22|405.42|408.31|405.51|408.22|405.42|0
1630550830000|2021-09-02 02:47:10|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1630550860000|2021-09-02 02:47:40|408.31|405.51|408.14|405.34|408.31|405.51|408.14|405.34|0
1630550920000|2021-09-02 02:48:40|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1630550960000|2021-09-02 02:49:20|407.8|405|407.8|405|407.8|405|407.8|405|0
1630550980000|2021-09-02 02:49:40|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1630550990000|2021-09-02 02:49:50|407.8|405|407.8|405|407.8|405|407.8|405|0
1630551010000|2021-09-02 02:50:10|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1630551030000|2021-09-02 02:50:30|407.8|405|407.63|404.83|407.8|405|407.63|404.83|0
1630551040000|2021-09-02 02:50:40|407.8|405|407.8|405|407.8|405|407.8|405|0
1630551050000|2021-09-02 02:50:50|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1630551080000|2021-09-02 02:51:20|407.8|405|407.8|405|407.8|405|407.8|405|0
1630551100000|2021-09-02 02:51:40|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1630551110000|2021-09-02 02:51:50|407.96|405.16|407.8|405|407.96|405.16|407.8|405|0
1630551130000|2021-09-02 02:52:10|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1630551160000|2021-09-02 02:52:40|407.8|405|407.8|405|407.8|405|407.8|405|0
1630551180000|2021-09-02 02:53:00|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1630551200000|2021-09-02 02:53:20|407.54|404.74|407.54|404.74|407.54|404.74|407.46|404.66|0
1630551210000|2021-09-02 02:53:30|407.46|404.66|407.46|404.66|407.46|404.66|407.46|404.66|0
1630551220000|2021-09-02 02:53:40|407.29|404.49|407.46|404.66|407.46|404.66|407.29|404.49|0
1630551290000|2021-09-02 02:54:50|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1630551300000|2021-09-02 02:55:00|407.46|404.66|407.46|404.66|407.46|404.66|407.29|404.49|0
1630551310000|2021-09-02 02:55:10|407.37|404.57|407.46|404.66|407.46|404.66|407.37|404.57|0
1630551320000|2021-09-02 02:55:20|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1630551330000|2021-09-02 02:55:30|407.46|404.66|407.29|404.49|407.46|404.66|407.29|404.49|0
1630551370000|2021-09-02 02:56:10|407.12|404.32|407.12|404.32|407.12|404.32|407.12|404.32|0
1630551380000|2021-09-02 02:56:20|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1630551390000|2021-09-02 02:56:30|407.2|404.4|407.12|404.32|407.2|404.4|407.12|404.32|0
1630551410000|2021-09-02 02:56:50|407.2|404.4|407.29|404.49|407.29|404.49|407.2|404.4|0
1630551440000|2021-09-02 02:57:20|407.12|404.32|407.12|404.32|407.12|404.32|407.12|404.32|0
1630551450000|2021-09-02 02:57:30|407.2|404.4|407.12|404.32|407.29|404.49|407.12|404.32|0
1630551460000|2021-09-02 02:57:40|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1630551490000|2021-09-02 02:58:10|407.12|404.32|407.12|404.32|407.12|404.32|407.12|404.32|0
1630551520000|2021-09-02 02:58:40|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1630551540000|2021-09-02 02:59:00|406.78|403.98|406.95|404.15|406.95|404.15|406.78|403.98|0
1630551570000|2021-09-02 02:59:30|406.78|403.98|406.95|404.15|406.95|404.15|406.78|403.98|0
1630551630000|2021-09-02 03:00:30|406.86|404.06|406.95|404.15|406.95|404.15|406.86|404.06|0
1630551640000|2021-09-02 03:00:40|406.86|404.06|406.78|403.98|406.86|404.06|406.78|403.98|0
1630551660000|2021-09-02 03:01:00|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1630551680000|2021-09-02 03:01:20|406.86|404.06|406.78|403.98|406.95|404.15|406.78|403.98|0
1630551700000|2021-09-02 03:01:40|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1630551730000|2021-09-02 03:02:10|406.86|404.06|406.95|404.15|406.95|404.15|406.86|404.06|0
1630551790000|2021-09-02 03:03:10|406.94|404.14|406.94|404.14|406.94|404.14|406.94|404.14|0
1630551810000|2021-09-02 03:03:30|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1630551880000|2021-09-02 03:04:40|407.03|404.23|407.03|404.23|407.03|404.23|407.03|404.23|0
1630551890000|2021-09-02 03:04:50|406.94|404.14|406.94|404.14|406.94|404.14|406.94|404.14|0
1630551960000|2021-09-02 03:06:00|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630552020000|2021-09-02 03:07:00|406.69|403.89|406.77|403.97|406.77|403.97|406.69|403.89|0
1630552030000|2021-09-02 03:07:10|406.69|403.89|406.61|403.81|406.69|403.89|406.61|403.81|0
1630552040000|2021-09-02 03:07:20|406.77|403.97|406.69|403.89|406.77|403.97|406.69|403.89|0
1630552050000|2021-09-02 03:07:30|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630552060000|2021-09-02 03:07:40|406.94|404.14|406.94|404.14|406.94|404.14|406.94|404.14|0
1630552130000|2021-09-02 03:08:50|407.11|404.31|407.11|404.31|407.11|404.31|406.94|404.14|0
1630552140000|2021-09-02 03:09:00|406.94|404.14|406.94|404.14|407.11|404.31|406.94|404.14|0
1630552150000|2021-09-02 03:09:10|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1630552170000|2021-09-02 03:09:30|406.94|404.14|406.94|404.14|406.94|404.14|406.94|404.14|0
1630552180000|2021-09-02 03:09:40|407.02|404.22|407.11|404.31|407.11|404.31|407.02|404.22|0
1630552200000|2021-09-02 03:10:00|406.94|404.14|406.94|404.14|406.94|404.14|406.94|404.14|0
1630552270000|2021-09-02 03:11:10|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630552290000|2021-09-02 03:11:30|406.94|404.14|406.94|404.14|406.94|404.14|406.94|404.14|0
1630552300000|2021-09-02 03:11:40|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630552310000|2021-09-02 03:11:50|406.94|404.14|406.94|404.14|406.94|404.14|406.94|404.14|0
1630552340000|2021-09-02 03:12:20|406.85|404.05|406.94|404.14|406.94|404.14|406.85|404.05|0
1630552360000|2021-09-02 03:12:40|406.85|404.05|406.77|403.97|406.85|404.05|406.77|403.97|0
1630552370000|2021-09-02 03:12:50|406.85|404.05|406.77|403.97|406.85|404.05|406.77|403.97|0
1630552420000|2021-09-02 03:13:40|406.68|403.88|406.68|403.88|406.68|403.88|406.68|403.88|0
1630552430000|2021-09-02 03:13:50|406.77|403.97|406.6|403.8|406.77|403.97|406.6|403.8|0
1630552440000|2021-09-02 03:14:00|406.68|403.88|406.68|403.88|406.68|403.88|406.68|403.88|0
1630552450000|2021-09-02 03:14:10|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630552470000|2021-09-02 03:14:30|406.6|403.8|406.68|403.88|406.77|403.97|406.6|403.8|0
1630552480000|2021-09-02 03:14:40|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1630552490000|2021-09-02 03:14:50|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630552550000|2021-09-02 03:15:50|406.85|404.05|406.85|404.05|406.85|404.05|406.85|404.05|0
1630552560000|2021-09-02 03:16:00|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630552590000|2021-09-02 03:16:30|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1630552630000|2021-09-02 03:17:10|406.43|403.63|406.43|403.63|406.43|403.63|406.43|403.63|0
1630552640000|2021-09-02 03:17:20|406.6|403.8|406.6|403.8|406.6|403.8|406.43|403.63|0
1630552700000|2021-09-02 03:18:20|406.43|403.63|406.6|403.8|406.6|403.8|406.43|403.63|0
1630552720000|2021-09-02 03:18:40|406.43|403.63|406.43|403.63|406.43|403.63|406.43|403.63|0
1630552750000|2021-09-02 03:19:10|406.34|403.54|406.26|403.46|406.34|403.54|406.26|403.46|0
1630552760000|2021-09-02 03:19:20|406.43|403.63|406.43|403.63|406.43|403.63|406.43|403.63|0
1630552770000|2021-09-02 03:19:30|406.26|403.46|406.26|403.46|406.26|403.46|406.26|403.46|0
1630552820000|2021-09-02 03:20:20|406.43|403.63|406.43|403.63|406.43|403.63|406.43|403.63|0
1630552870000|2021-09-02 03:21:10|406.6|403.8|406.43|403.63|406.6|403.8|406.43|403.63|0
1630552880000|2021-09-02 03:21:20|406.51|403.71|406.6|403.8|406.6|403.8|406.51|403.71|0
1630552890000|2021-09-02 03:21:30|406.43|403.63|406.6|403.8|406.6|403.8|406.43|403.63|0
1630552900000|2021-09-02 03:21:40|406.43|403.63|406.43|403.63|406.43|403.63|406.43|403.63|0
1630552910000|2021-09-02 03:21:50|406.6|403.8|406.43|403.63|406.6|403.8|406.43|403.63|0
1630552930000|2021-09-02 03:22:10|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1630552970000|2021-09-02 03:22:50|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630552980000|2021-09-02 03:23:00|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1630552990000|2021-09-02 03:23:10|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630553000000|2021-09-02 03:23:20|406.6|403.8|406.77|403.97|406.77|403.97|406.6|403.8|0
1630553010000|2021-09-02 03:23:30|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1630553020000|2021-09-02 03:23:40|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630553030000|2021-09-02 03:23:50|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1630553040000|2021-09-02 03:24:00|406.77|403.97|406.6|403.8|406.77|403.97|406.6|403.8|0
1630553060000|2021-09-02 03:24:20|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630553090000|2021-09-02 03:24:50|406.6|403.8|406.77|403.97|406.77|403.97|406.6|403.8|0
1630553100000|2021-09-02 03:25:00|406.68|403.88|406.6|403.8|406.68|403.88|406.6|403.8|0
1630553120000|2021-09-02 03:25:20|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630553130000|2021-09-02 03:25:30|406.68|403.88|406.77|403.97|406.77|403.97|406.68|403.88|0
1630553160000|2021-09-02 03:26:00|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1630553180000|2021-09-02 03:26:20|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1630553210000|2021-09-02 03:26:50|406.93|404.13|406.93|404.13|406.93|404.13|406.93|404.13|0
1630553230000|2021-09-02 03:27:10|406.77|403.97|406.93|404.13|406.93|404.13|406.77|403.97|0
1630553240000|2021-09-02 03:27:20|406.77|403.97|406.93|404.13|406.93|404.13|406.77|403.97|0
1630553260000|2021-09-02 03:27:40|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1630553280000|2021-09-02 03:28:00|407.27|404.47|407.27|404.47|407.27|404.47|407.27|404.47|0
1630553300000|2021-09-02 03:28:20|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1630553330000|2021-09-02 03:28:50|407.61|404.81|407.44|404.64|407.61|404.81|407.44|404.64|0
1630553340000|2021-09-02 03:29:00|407.52|404.72|407.61|404.81|407.61|404.81|407.52|404.72|0
1630553350000|2021-09-02 03:29:10|407.44|404.64|407.44|404.64|407.44|404.64|407.35|404.55|0
1630553360000|2021-09-02 03:29:20|407.27|404.47|407.44|404.64|407.44|404.64|407.27|404.47|0
1630553400000|2021-09-02 03:30:00|407.27|404.47|407.27|404.47|407.27|404.47|407.27|404.47|0
1630553410000|2021-09-02 03:30:10|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1630553440000|2021-09-02 03:30:40|407.27|404.47|407.44|404.64|407.44|404.64|407.27|404.47|0
1630553460000|2021-09-02 03:31:00|407.27|404.47|407.44|404.64|407.44|404.64|407.27|404.47|0
1630553510000|2021-09-02 03:31:50|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1630553520000|2021-09-02 03:32:00|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1630553540000|2021-09-02 03:32:20|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1630553560000|2021-09-02 03:32:40|407.52|404.72|407.52|404.72|407.52|404.72|407.52|404.72|0
1630553570000|2021-09-02 03:32:50|407.61|404.81|407.44|404.64|407.61|404.81|407.44|404.64|0
1630553590000|2021-09-02 03:33:10|407.61|404.81|407.61|404.81|407.61|404.81|407.44|404.64|0
1630553600000|2021-09-02 03:33:20|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1630553610000|2021-09-02 03:33:30|407.52|404.72|407.44|404.64|407.52|404.72|407.44|404.64|0
1630553620000|2021-09-02 03:33:40|407.61|404.81|407.44|404.64|407.61|404.81|407.44|404.64|0
1630553630000|2021-09-02 03:33:50|407.52|404.72|407.61|404.81|407.61|404.81|407.52|404.72|0
1630553670000|2021-09-02 03:34:30|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1630553690000|2021-09-02 03:34:50|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1630553700000|2021-09-02 03:35:00|407.78|404.98|407.61|404.81|407.78|404.98|407.61|404.81|0
1630553730000|2021-09-02 03:35:30|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1630553810000|2021-09-02 03:36:50|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1630553820000|2021-09-02 03:37:00|407.78|404.98|407.78|404.98|407.95|405.15|407.78|404.98|0
1630553940000|2021-09-02 03:39:00|407.86|405.06|407.94|405.14|407.94|405.14|407.86|405.06|0
1630553980000|2021-09-02 03:39:40|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1630553990000|2021-09-02 03:39:50|407.94|405.14|407.78|404.98|407.94|405.14|407.78|404.98|0
1630554000000|2021-09-02 03:40:00|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1630554020000|2021-09-02 03:40:20|407.61|404.81|407.77|404.97|407.77|404.97|407.61|404.81|0
1630554040000|2021-09-02 03:40:40|407.69|404.89|407.77|404.97|407.77|404.97|407.69|404.89|0
1630554060000|2021-09-02 03:41:00|407.86|405.06|407.94|405.14|407.94|405.14|407.77|404.97|0
1630554090000|2021-09-02 03:41:30|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1630554120000|2021-09-02 03:42:00|407.94|405.14|407.77|404.97|407.94|405.14|407.77|404.97|0
1630554140000|2021-09-02 03:42:20|407.86|405.06|407.77|404.97|407.86|405.06|407.77|404.97|0
1630554160000|2021-09-02 03:42:40|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1630554180000|2021-09-02 03:43:00|408.11|405.31|407.94|405.14|408.11|405.31|407.94|405.14|0
1630554190000|2021-09-02 03:43:10|408.02|405.22|408.02|405.22|408.11|405.31|408.02|405.22|0
1630554200000|2021-09-02 03:43:20|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1630554280000|2021-09-02 03:44:40|408.11|405.31|407.94|405.14|408.11|405.31|407.94|405.14|0
1630554290000|2021-09-02 03:44:50|408.11|405.31|407.94|405.14|408.11|405.31|407.94|405.14|0
1630554300000|2021-09-02 03:45:00|408.02|405.22|408.11|405.31|408.11|405.31|408.02|405.22|0
1630554340000|2021-09-02 03:45:40|407.94|405.14|408.02|405.22|408.02|405.22|407.94|405.14|0
1630554350000|2021-09-02 03:45:50|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1630554360000|2021-09-02 03:46:00|408.02|405.22|407.94|405.14|408.02|405.22|407.94|405.14|0
1630554400000|2021-09-02 03:46:40|407.77|404.97|407.77|404.97|407.94|405.14|407.77|404.97|0
1630554410000|2021-09-02 03:46:50|407.94|405.14|407.77|404.97|407.94|405.14|407.77|404.97|0
1630554530000|2021-09-02 03:48:50|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1630554570000|2021-09-02 03:49:30|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1630554580000|2021-09-02 03:49:40|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1630554660000|2021-09-02 03:51:00|407.68|404.88|407.68|404.88|407.68|404.88|407.68|404.88|0
1630554670000|2021-09-02 03:51:10|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1630554680000|2021-09-02 03:51:20|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1630554690000|2021-09-02 03:51:30|407.6|404.8|407.43|404.63|407.6|404.8|407.43|404.63|0
1630554780000|2021-09-02 03:53:00|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1630554820000|2021-09-02 03:53:40|407.77|404.97|407.6|404.8|407.77|404.97|407.6|404.8|0
1630554830000|2021-09-02 03:53:50|407.68|404.88|407.77|404.97|407.77|404.97|407.68|404.88|0
1630555040000|2021-09-02 03:57:20|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1630555070000|2021-09-02 03:57:50|407.68|404.88|407.6|404.8|407.68|404.88|407.6|404.8|0
1630555260000|2021-09-02 04:01:00|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1630555340000|2021-09-02 04:02:20|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1630555400000|2021-09-02 04:03:20|407.85|405.05|407.85|405.05|407.85|405.05|407.85|405.05|0
1630555410000|2021-09-02 04:03:30|407.77|404.97|407.76|404.96|407.77|404.97|407.76|404.96|0
1630555460000|2021-09-02 04:04:20|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1630555470000|2021-09-02 04:04:30|407.85|405.05|407.85|405.05|407.85|405.05|407.85|405.05|0
1630555480000|2021-09-02 04:04:40|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1630555490000|2021-09-02 04:04:50|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1630555520000|2021-09-02 04:05:20|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1630555560000|2021-09-02 04:06:00|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1630555580000|2021-09-02 04:06:20|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1630555590000|2021-09-02 04:06:30|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1630555600000|2021-09-02 04:06:40|407.76|404.96|407.93|405.13|407.93|405.13|407.76|404.96|0
1630555620000|2021-09-02 04:07:00|407.84|405.04|407.93|405.13|407.93|405.13|407.84|405.04|0
1630555810000|2021-09-02 04:10:10|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1630555820000|2021-09-02 04:10:20|407.84|405.04|407.93|405.13|407.93|405.13|407.84|405.04|0
1630555860000|2021-09-02 04:11:00|408.1|405.3|408.1|405.3|408.1|405.3|408.1|405.3|0
1630555880000|2021-09-02 04:11:20|407.93|405.13|408.1|405.3|408.1|405.3|407.93|405.13|0
1630555890000|2021-09-02 04:11:30|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1630555900000|2021-09-02 04:11:40|408.1|405.3|408.1|405.3|408.1|405.3|408.1|405.3|0
1630555920000|2021-09-02 04:12:00|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1630555960000|2021-09-02 04:12:40|407.84|405.04|407.76|404.96|407.84|405.04|407.76|404.96|0
1630555980000|2021-09-02 04:13:00|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1630555990000|2021-09-02 04:13:10|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1630556000000|2021-09-02 04:13:20|407.93|405.13|407.76|404.96|407.93|405.13|407.76|404.96|0
1630556030000|2021-09-02 04:13:50|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1630556040000|2021-09-02 04:14:00|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1630556050000|2021-09-02 04:14:10|407.67|404.87|407.76|404.96|407.76|404.96|407.67|404.87|0
1630556090000|2021-09-02 04:14:50|407.59|404.79|407.76|404.96|407.76|404.96|407.59|404.79|0
1630556100000|2021-09-02 04:15:00|407.67|404.87|407.76|404.96|407.76|404.96|407.67|404.87|0
1630556260000|2021-09-02 04:17:40|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1630556270000|2021-09-02 04:17:50|407.84|405.04|407.76|404.96|407.84|405.04|407.76|404.96|0
1630556300000|2021-09-02 04:18:20|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1630556370000|2021-09-02 04:19:30|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1630556390000|2021-09-02 04:19:50|407.67|404.87|407.59|404.79|407.67|404.87|407.59|404.79|0
1630556410000|2021-09-02 04:20:10|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1630556420000|2021-09-02 04:20:20|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1630556510000|2021-09-02 04:21:50|407.67|404.87|407.59|404.79|407.76|404.96|407.59|404.79|0
1630556620000|2021-09-02 04:23:40|407.5|404.7|407.59|404.79|407.59|404.79|407.5|404.7|0
1630556630000|2021-09-02 04:23:50|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1630556640000|2021-09-02 04:24:00|407.42|404.62|407.59|404.79|407.59|404.79|407.42|404.62|0
1630556750000|2021-09-02 04:25:50|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1630556820000|2021-09-02 04:27:00|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1630556920000|2021-09-02 04:28:40|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1630557020000|2021-09-02 04:30:20|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1630557040000|2021-09-02 04:30:40|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1630557050000|2021-09-02 04:30:50|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1630557100000|2021-09-02 04:31:40|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1630557110000|2021-09-02 04:31:50|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1630557140000|2021-09-02 04:32:20|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1630557260000|2021-09-02 04:34:20|407.49|404.69|407.58|404.78|407.58|404.78|407.49|404.69|0
1630557460000|2021-09-02 04:37:40|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1630557620000|2021-09-02 04:40:20|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1630557690000|2021-09-02 04:41:30|407.75|404.95|407.75|404.95|407.75|404.95|407.75|404.95|0
1630557720000|2021-09-02 04:42:00|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1630557730000|2021-09-02 04:42:10|407.66|404.86|407.58|404.78|407.66|404.86|407.58|404.78|0
1630557780000|2021-09-02 04:43:00|407.75|404.95|407.92|405.12|407.92|405.12|407.75|404.95|0
1630557880000|2021-09-02 04:44:40|408.09|405.29|408.09|405.29|408.09|405.29|408.09|405.29|0
1630557900000|2021-09-02 04:45:00|407.92|405.12|407.92|405.12|407.92|405.12|407.92|405.12|0
1630557930000|2021-09-02 04:45:30|407.75|404.95|407.92|405.12|407.92|405.12|407.75|404.95|0
1630557970000|2021-09-02 04:46:10|408|405.2|408.09|405.29|408.09|405.29|408|405.2|0
1630558020000|2021-09-02 04:47:00|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630558240000|2021-09-02 04:50:40|408.16|405.36|408.08|405.28|408.16|405.36|408.08|405.28|0
1630558300000|2021-09-02 04:51:40|407.91|405.11|408.08|405.28|408.08|405.28|407.91|405.11|0
1630558310000|2021-09-02 04:51:50|407.91|405.11|408.08|405.28|408.08|405.28|407.91|405.11|0
1630558320000|2021-09-02 04:52:00|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1630558330000|2021-09-02 04:52:10|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630558340000|2021-09-02 04:52:20|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630558510000|2021-09-02 04:55:10|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630558550000|2021-09-02 04:55:50|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630558690000|2021-09-02 04:58:10|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1630558700000|2021-09-02 04:58:20|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630558750000|2021-09-02 04:59:10|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630558780000|2021-09-02 04:59:40|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630558810000|2021-09-02 05:00:10|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630558820000|2021-09-02 05:00:20|407.99|405.19|407.91|405.11|407.99|405.19|407.91|405.11|0
1630558830000|2021-09-02 05:00:30|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630558840000|2021-09-02 05:00:40|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630558860000|2021-09-02 05:01:00|407.74|404.94|407.74|404.94|407.91|405.11|407.74|404.94|0
1630558870000|2021-09-02 05:01:10|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630558910000|2021-09-02 05:01:50|408.08|405.28|408.08|405.28|408.16|405.36|408.08|405.28|0
1630558920000|2021-09-02 05:02:00|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630558950000|2021-09-02 05:02:30|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630558970000|2021-09-02 05:02:50|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630559010000|2021-09-02 05:03:30|407.99|405.19|408.08|405.28|408.08|405.28|407.91|405.11|0
1630559060000|2021-09-02 05:04:20|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630559070000|2021-09-02 05:04:30|408.08|405.28|407.91|405.11|408.08|405.28|407.91|405.11|0
1630559090000|2021-09-02 05:04:50|407.74|404.94|407.74|404.94|407.74|404.94|407.74|404.94|0
1630559100000|2021-09-02 05:05:00|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630559110000|2021-09-02 05:05:10|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1630559120000|2021-09-02 05:05:20|407.99|405.19|408.08|405.28|408.08|405.28|407.99|405.19|0
1630559170000|2021-09-02 05:06:10|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1630559250000|2021-09-02 05:07:30|408.08|405.28|407.91|405.11|408.08|405.28|407.91|405.11|0
1630559280000|2021-09-02 05:08:00|407.74|404.94|407.74|404.94|407.74|404.94|407.74|404.94|0
1630559290000|2021-09-02 05:08:10|407.82|405.02|407.91|405.11|407.91|405.11|407.74|404.94|0
1630559340000|2021-09-02 05:09:00|408.08|405.28|407.91|405.11|408.08|405.28|407.91|405.11|0
1630559390000|2021-09-02 05:09:50|407.99|405.19|408.08|405.28|408.08|405.28|407.99|405.19|0
1630559430000|2021-09-02 05:10:30|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1630559440000|2021-09-02 05:10:40|407.91|405.11|408.07|405.27|408.07|405.27|407.91|405.11|0
1630559460000|2021-09-02 05:11:00|408.16|405.36|408.24|405.44|408.24|405.44|408.16|405.36|0
1630559470000|2021-09-02 05:11:10|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1630559550000|2021-09-02 05:12:30|408.24|405.44|408.16|405.36|408.24|405.44|408.16|405.36|0
1630559560000|2021-09-02 05:12:40|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1630559590000|2021-09-02 05:13:10|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1630559670000|2021-09-02 05:14:30|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1630559700000|2021-09-02 05:15:00|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1630559710000|2021-09-02 05:15:10|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1630559720000|2021-09-02 05:15:20|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1630559730000|2021-09-02 05:15:30|407.57|404.77|407.57|404.77|407.65|404.85|407.57|404.77|0
1630559750000|2021-09-02 05:15:50|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1630559780000|2021-09-02 05:16:20|407.48|404.68|407.56|404.76|407.56|404.76|407.48|404.68|0
1630559810000|2021-09-02 05:16:50|407.4|404.6|407.4|404.6|407.4|404.6|407.4|404.6|0
1630559820000|2021-09-02 05:17:00|407.31|404.51|407.4|404.6|407.4|404.6|407.31|404.51|0
1630559860000|2021-09-02 05:17:40|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1630559870000|2021-09-02 05:17:50|407.39|404.59|407.39|404.59|407.56|404.76|407.39|404.59|0
1630559880000|2021-09-02 05:18:00|407.48|404.68|407.39|404.59|407.48|404.68|407.39|404.59|0
1630559950000|2021-09-02 05:19:10|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1630559960000|2021-09-02 05:19:20|407.39|404.59|407.56|404.76|407.56|404.76|407.39|404.59|0
1630559970000|2021-09-02 05:19:30|407.48|404.68|407.56|404.76|407.56|404.76|407.48|404.68|0
1630560010000|2021-09-02 05:20:10|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1630560020000|2021-09-02 05:20:20|407.48|404.68|407.39|404.59|407.48|404.68|407.39|404.59|0
1630560040000|2021-09-02 05:20:40|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1630560070000|2021-09-02 05:21:10|407.39|404.59|407.22|404.42|407.39|404.59|407.22|404.42|0
1630560080000|2021-09-02 05:21:20|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1630560130000|2021-09-02 05:22:10|407.47|404.67|407.56|404.76|407.56|404.76|407.47|404.67|0
1630560140000|2021-09-02 05:22:20|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1630560150000|2021-09-02 05:22:30|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1630560160000|2021-09-02 05:22:40|407.39|404.59|407.39|404.59|407.56|404.76|407.39|404.59|0
1630560170000|2021-09-02 05:22:50|407.56|404.76|407.39|404.59|407.56|404.76|407.39|404.59|0
1630560190000|2021-09-02 05:23:10|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1630560230000|2021-09-02 05:23:50|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1630560240000|2021-09-02 05:24:00|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1630560260000|2021-09-02 05:24:20|407.98|405.18|407.9|405.1|408.07|405.27|407.9|405.1|0
1630560270000|2021-09-02 05:24:30|408.07|405.27|407.98|405.18|408.07|405.27|407.9|405.1|0
1630560280000|2021-09-02 05:24:40|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1630560360000|2021-09-02 05:26:00|407.73|404.93|407.73|404.93|407.9|405.1|407.73|404.93|0
1630560400000|2021-09-02 05:26:40|407.81|405.01|407.73|404.93|407.81|405.01|407.73|404.93|0
1630560520000|2021-09-02 05:28:40|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1630560530000|2021-09-02 05:28:50|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1630560560000|2021-09-02 05:29:20|407.81|405.01|407.9|405.1|407.9|405.1|407.81|405.01|0
1630560580000|2021-09-02 05:29:40|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1630560590000|2021-09-02 05:29:50|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1630560600000|2021-09-02 05:30:00|407.81|405.01|407.73|404.93|407.81|405.01|407.73|404.93|0
1630560610000|2021-09-02 05:30:10|407.9|405.1|407.81|405.01|407.9|405.1|407.81|405.01|0
1630560620000|2021-09-02 05:30:20|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1630560660000|2021-09-02 05:31:00|407.81|405.01|407.73|404.93|407.9|405.1|407.73|404.93|0
1630560710000|2021-09-02 05:31:50|407.56|404.76|407.73|404.93|407.73|404.93|407.56|404.76|0
1630560720000|2021-09-02 05:32:00|407.56|404.76|407.56|404.76|407.64|404.84|407.56|404.76|0
1630560830000|2021-09-02 05:33:50|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1630560850000|2021-09-02 05:34:10|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1630560880000|2021-09-02 05:34:40|407.81|405.01|407.9|405.1|407.9|405.1|407.81|405.01|0
1630560900000|2021-09-02 05:35:00|407.73|404.93|407.9|405.1|407.9|405.1|407.73|404.93|0
1630560930000|2021-09-02 05:35:30|407.98|405.18|408.23|405.43|408.23|405.43|407.98|405.18|0
1630560940000|2021-09-02 05:35:40|408.06|405.26|408.23|405.43|408.23|405.43|408.06|405.26|0
1630561040000|2021-09-02 05:37:20|408.4|405.6|408.23|405.43|408.4|405.6|408.23|405.43|0
1630561050000|2021-09-02 05:37:30|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1630561100000|2021-09-02 05:38:20|408.23|405.43|408.4|405.6|408.4|405.6|408.23|405.43|0
1630561130000|2021-09-02 05:38:50|408.57|405.77|408.74|405.94|408.74|405.94|408.57|405.77|0
1630561150000|2021-09-02 05:39:10|408.91|406.11|409.25|406.45|409.25|406.45|408.91|406.11|0
1630561180000|2021-09-02 05:39:40|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1630561200000|2021-09-02 05:40:00|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1630561210000|2021-09-02 05:40:10|409.5|406.7|409.42|406.62|409.5|406.7|409.42|406.62|0
1630561220000|2021-09-02 05:40:20|409.25|406.45|409.42|406.62|409.42|406.62|409.25|406.45|0
1630561240000|2021-09-02 05:40:40|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1630561250000|2021-09-02 05:40:50|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1630561270000|2021-09-02 05:41:10|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1630561290000|2021-09-02 05:41:30|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1630561330000|2021-09-02 05:42:10|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1630561350000|2021-09-02 05:42:30|408.74|405.94|408.91|406.11|408.91|406.11|408.74|405.94|0
1630561370000|2021-09-02 05:42:50|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1630561390000|2021-09-02 05:43:10|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1630561400000|2021-09-02 05:43:20|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1630561410000|2021-09-02 05:43:30|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1630561470000|2021-09-02 05:44:30|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1630561480000|2021-09-02 05:44:40|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1630561590000|2021-09-02 05:46:30|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1630561600000|2021-09-02 05:46:40|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1630561610000|2021-09-02 05:46:50|408.74|405.94|408.82|406.02|408.91|406.11|408.74|405.94|0
1630561620000|2021-09-02 05:47:00|408.74|405.94|408.74|405.94|408.91|406.11|408.74|405.94|0
1630561630000|2021-09-02 05:47:10|408.91|406.11|408.74|405.94|408.91|406.11|408.74|405.94|0
1630561670000|2021-09-02 05:47:50|408.65|405.85|408.57|405.77|408.65|405.85|408.57|405.77|0
1630561680000|2021-09-02 05:48:00|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1630561710000|2021-09-02 05:48:30|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1630561720000|2021-09-02 05:48:40|408.4|405.6|408.57|405.77|408.57|405.77|408.4|405.6|0
1630561750000|2021-09-02 05:49:10|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1630561800000|2021-09-02 05:50:00|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1630561820000|2021-09-02 05:50:20|408.65|405.85|408.74|405.94|408.74|405.94|408.65|405.85|0
1630561840000|2021-09-02 05:50:40|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1630561850000|2021-09-02 05:50:50|408.74|405.94|408.74|405.94|408.74|405.94|408.57|405.77|0
1630561860000|2021-09-02 05:51:00|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1630561950000|2021-09-02 05:52:30|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630561980000|2021-09-02 05:53:00|408.65|405.85|408.56|405.76|408.65|405.85|408.56|405.76|0
1630562030000|2021-09-02 05:53:50|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1630562040000|2021-09-02 05:54:00|408.23|405.43|408.23|405.43|408.23|405.43|408.06|405.26|0
1630562070000|2021-09-02 05:54:30|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1630562110000|2021-09-02 05:55:10|408.14|405.34|408.23|405.43|408.23|405.43|408.14|405.34|0
1630562140000|2021-09-02 05:55:40|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1630562150000|2021-09-02 05:55:50|408.23|405.43|408.22|405.42|408.23|405.43|408.22|405.42|0
1630562220000|2021-09-02 05:57:00|408.39|405.59|408.56|405.76|408.56|405.76|408.39|405.59|0
1630562230000|2021-09-02 05:57:10|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1630562240000|2021-09-02 05:57:20|408.56|405.76|408.39|405.59|408.56|405.76|408.39|405.59|0
1630562270000|2021-09-02 05:57:50|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1630562290000|2021-09-02 05:58:10|408.73|405.93|408.56|405.76|408.73|405.93|408.56|405.76|0
1630562300000|2021-09-02 05:58:20|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562370000|2021-09-02 05:59:30|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1630562380000|2021-09-02 05:59:40|409.07|406.27|408.9|406.1|409.07|406.27|408.9|406.1|0
1630562390000|2021-09-02 05:59:50|409.07|406.27|408.9|406.1|409.07|406.27|408.9|406.1|0
1630562400000|2021-09-02 06:00:00|408.98|406.18|408.56|405.76|408.98|406.18|408.56|405.76|0
1630562410000|2021-09-02 06:00:10|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562420000|2021-09-02 06:00:20|408.9|406.1|409.07|406.27|409.07|406.27|408.9|406.1|0
1630562440000|2021-09-02 06:00:40|408.98|406.18|408.73|405.93|408.98|406.18|408.73|405.93|0
1630562450000|2021-09-02 06:00:50|408.9|406.1|408.73|405.93|408.9|406.1|408.73|405.93|0
1630562460000|2021-09-02 06:01:00|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1630562470000|2021-09-02 06:01:10|408.47|405.67|408.39|405.59|408.47|405.67|408.39|405.59|0
1630562480000|2021-09-02 06:01:20|408.56|405.76|408.56|405.76|408.56|405.76|408.47|405.67|0
1630562490000|2021-09-02 06:01:30|408.47|405.67|408.39|405.59|408.47|405.67|408.39|405.59|0
1630562520000|2021-09-02 06:02:00|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1630562530000|2021-09-02 06:02:10|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1630562560000|2021-09-02 06:02:40|408.47|405.67|408.56|405.76|408.56|405.76|408.47|405.67|0
1630562570000|2021-09-02 06:02:50|408.39|405.59|408.56|405.76|408.56|405.76|408.39|405.59|0
1630562600000|2021-09-02 06:03:20|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562610000|2021-09-02 06:03:30|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1630562620000|2021-09-02 06:03:40|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562630000|2021-09-02 06:03:50|408.56|405.76|408.73|405.93|408.73|405.93|408.56|405.76|0
1630562640000|2021-09-02 06:04:00|408.56|405.76|408.56|405.76|408.56|405.76|408.39|405.59|0
1630562660000|2021-09-02 06:04:20|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562680000|2021-09-02 06:04:40|408.9|406.1|408.81|406.01|408.9|406.1|408.73|405.93|0
1630562690000|2021-09-02 06:04:50|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1630562700000|2021-09-02 06:05:00|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562720000|2021-09-02 06:05:20|408.9|406.1|408.73|405.93|408.9|406.1|408.73|405.93|0
1630562740000|2021-09-02 06:05:40|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1630562760000|2021-09-02 06:06:00|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562770000|2021-09-02 06:06:10|408.56|405.76|408.39|405.59|408.56|405.76|408.39|405.59|0
1630562780000|2021-09-02 06:06:20|408.56|405.76|408.73|405.93|408.73|405.93|408.56|405.76|0
1630562790000|2021-09-02 06:06:30|408.64|405.84|408.56|405.76|408.64|405.84|408.56|405.76|0
1630562820000|2021-09-02 06:07:00|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562850000|2021-09-02 06:07:30|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1630562870000|2021-09-02 06:07:50|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562880000|2021-09-02 06:08:00|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1630562890000|2021-09-02 06:08:10|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562900000|2021-09-02 06:08:20|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1630562910000|2021-09-02 06:08:30|408.81|406.01|408.73|405.93|408.81|406.01|408.73|405.93|0
1630562920000|2021-09-02 06:08:40|408.81|406.01|408.9|406.1|408.9|406.1|408.81|406.01|0
1630562960000|2021-09-02 06:09:20|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1630562970000|2021-09-02 06:09:30|409.07|406.27|409.24|406.44|409.24|406.44|409.07|406.27|0
1630562980000|2021-09-02 06:09:40|409.07|406.27|409.07|406.27|409.24|406.44|409.07|406.27|0
1630562990000|2021-09-02 06:09:50|409.24|406.44|409.24|406.44|409.24|406.44|409.15|406.35|0
1630563000000|2021-09-02 06:10:00|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1630563030000|2021-09-02 06:10:30|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1630563040000|2021-09-02 06:10:40|409.15|406.35|409.24|406.44|409.24|406.44|409.15|406.35|0
1630563060000|2021-09-02 06:11:00|409.07|406.27|409.4|406.6|409.4|406.6|409.07|406.27|0
1630563070000|2021-09-02 06:11:10|409.24|406.44|409.57|406.77|409.57|406.77|409.24|406.44|0
1630563080000|2021-09-02 06:11:20|409.4|406.6|409.4|406.6|409.4|406.6|409.4|406.6|0
1630563090000|2021-09-02 06:11:30|409.23|406.43|409.4|406.6|409.4|406.6|409.23|406.43|0
1630563100000|2021-09-02 06:11:40|409.57|406.77|409.57|406.77|409.57|406.77|409.4|406.6|0
1630563110000|2021-09-02 06:11:50|409.49|406.69|409.57|406.77|409.57|406.77|409.49|406.69|0
1630563120000|2021-09-02 06:12:00|409.74|406.94|409.57|406.77|409.74|406.94|409.57|406.77|0
1630563130000|2021-09-02 06:12:10|409.66|406.86|409.57|406.77|409.66|406.86|409.57|406.77|0
1630563140000|2021-09-02 06:12:20|409.4|406.6|409.57|406.77|409.57|406.77|409.4|406.6|0
1630563150000|2021-09-02 06:12:30|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1630563160000|2021-09-02 06:12:40|409.65|406.85|409.57|406.77|409.65|406.85|409.57|406.77|0
1630563180000|2021-09-02 06:13:00|409.4|406.6|409.4|406.6|409.4|406.6|409.4|406.6|0
1630563190000|2021-09-02 06:13:10|409.23|406.43|409.4|406.6|409.4|406.6|409.23|406.43|0
1630563200000|2021-09-02 06:13:20|409.32|406.52|409.4|406.6|409.4|406.6|409.32|406.52|0
1630563210000|2021-09-02 06:13:30|409.23|406.43|409.23|406.43|409.23|406.43|409.23|406.43|0
1630563240000|2021-09-02 06:14:00|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1630563250000|2021-09-02 06:14:10|408.89|406.09|408.73|405.93|408.89|406.09|408.73|405.93|0
1630563260000|2021-09-02 06:14:20|408.56|405.76|408.73|405.93|408.73|405.93|408.56|405.76|0
1630563270000|2021-09-02 06:14:30|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1630563310000|2021-09-02 06:15:10|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1630563320000|2021-09-02 06:15:20|408.47|405.67|408.39|405.59|408.47|405.67|408.39|405.59|0
1630563340000|2021-09-02 06:15:40|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1630563360000|2021-09-02 06:16:00|408.47|405.67|408.56|405.76|408.56|405.76|408.47|405.67|0
1630563380000|2021-09-02 06:16:20|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1630563400000|2021-09-02 06:16:40|408.72|405.92|408.55|405.75|408.72|405.92|408.55|405.75|0
1630563420000|2021-09-02 06:17:00|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1630563430000|2021-09-02 06:17:10|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1630563440000|2021-09-02 06:17:20|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1630563460000|2021-09-02 06:17:40|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1630563520000|2021-09-02 06:18:40|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1630563530000|2021-09-02 06:18:50|408.72|405.92|408.8|406|408.8|406|408.72|405.92|0
1630563540000|2021-09-02 06:19:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1630563560000|2021-09-02 06:19:20|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1630563580000|2021-09-02 06:19:40|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1630563590000|2021-09-02 06:19:50|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1630563620000|2021-09-02 06:20:20|409.06|406.26|408.89|406.09|409.06|406.26|408.89|406.09|0
1630563650000|2021-09-02 06:20:50|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1630563680000|2021-09-02 06:21:20|408.63|405.83|408.55|405.75|408.63|405.83|408.55|405.75|0
1630563710000|2021-09-02 06:21:50|408.38|405.58|408.55|405.75|408.55|405.75|408.38|405.58|0
1630563730000|2021-09-02 06:22:10|408.46|405.66|408.38|405.58|408.46|405.66|408.38|405.58|0
1630563770000|2021-09-02 06:22:50|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1630563780000|2021-09-02 06:23:00|408.72|405.92|408.55|405.75|408.72|405.92|408.55|405.75|0
1630563790000|2021-09-02 06:23:10|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1630563820000|2021-09-02 06:23:40|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1630563840000|2021-09-02 06:24:00|408.72|405.92|408.72|405.92|408.89|406.09|408.72|405.92|0
1630563850000|2021-09-02 06:24:10|408.8|406|408.72|405.92|408.8|406|408.72|405.92|0
1630563880000|2021-09-02 06:24:40|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1630563900000|2021-09-02 06:25:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1630563910000|2021-09-02 06:25:10|408.63|405.83|408.55|405.75|408.63|405.83|408.55|405.75|0
1630563930000|2021-09-02 06:25:30|408.63|405.83|408.55|405.75|408.63|405.83|408.55|405.75|0
1630563960000|2021-09-02 06:26:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1630563980000|2021-09-02 06:26:20|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1630563990000|2021-09-02 06:26:30|408.72|405.92|408.55|405.75|408.72|405.92|408.55|405.75|0
1630564000000|2021-09-02 06:26:40|408.63|405.83|408.55|405.75|408.63|405.83|408.55|405.75|0
1630564030000|2021-09-02 06:27:10|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1630564050000|2021-09-02 06:27:30|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1630564060000|2021-09-02 06:27:40|408.72|405.92|408.55|405.75|408.72|405.92|408.55|405.75|0
1630564140000|2021-09-02 06:29:00|408.63|405.83|408.72|405.92|408.72|405.92|408.63|405.83|0
1630564150000|2021-09-02 06:29:10|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1630564160000|2021-09-02 06:29:20|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1630564200000|2021-09-02 06:30:00|408.55|405.75|408.38|405.58|408.55|405.75|408.38|405.58|0
1630564240000|2021-09-02 06:30:40|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1630564270000|2021-09-02 06:31:10|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1630564280000|2021-09-02 06:31:20|408.46|405.66|408.55|405.75|408.55|405.75|408.46|405.66|0
1630564290000|2021-09-02 06:31:30|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1630564310000|2021-09-02 06:31:50|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1630564350000|2021-09-02 06:32:30|408.46|405.66|408.55|405.75|408.55|405.75|408.46|405.66|0
1630564360000|2021-09-02 06:32:40|408.38|405.58|408.55|405.75|408.55|405.75|408.38|405.58|0
1630564370000|2021-09-02 06:32:50|408.38|405.58|408.55|405.75|408.55|405.75|408.38|405.58|0
1630564440000|2021-09-02 06:34:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1630564480000|2021-09-02 06:34:40|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1630564490000|2021-09-02 06:34:50|408.72|405.92|408.89|406.09|408.89|406.09|408.72|405.92|0
1630564500000|2021-09-02 06:35:00|408.72|405.92|408.89|406.09|408.89|406.09|408.72|405.92|0
1630564520000|2021-09-02 06:35:20|409.06|406.26|409.22|406.42|409.22|406.42|409.06|406.26|0
1630564530000|2021-09-02 06:35:30|409.14|406.34|409.06|406.26|409.14|406.34|409.06|406.26|0
1630564540000|2021-09-02 06:35:40|409.22|406.42|409.22|406.42|409.22|406.42|409.22|406.42|0
1630564550000|2021-09-02 06:35:50|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1630564560000|2021-09-02 06:36:00|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1630564570000|2021-09-02 06:36:10|409.73|406.93|409.56|406.76|409.73|406.93|409.56|406.76|0
1630564600000|2021-09-02 06:36:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1630564610000|2021-09-02 06:36:50|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1630564620000|2021-09-02 06:37:00|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1630564680000|2021-09-02 06:38:00|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1630564690000|2021-09-02 06:38:10|409.39|406.59|409.56|406.76|409.56|406.76|409.39|406.59|0
1630564740000|2021-09-02 06:39:00|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1630564780000|2021-09-02 06:39:40|409.56|406.76|409.73|406.93|409.73|406.93|409.56|406.76|0
1630564800000|2021-09-02 06:40:00|409.9|407.1|409.73|406.93|409.9|407.1|409.73|406.93|0
1630564840000|2021-09-02 06:40:40|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1630564850000|2021-09-02 06:40:50|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1630564890000|2021-09-02 06:41:30|409.9|407.1|410.07|407.27|410.07|407.27|409.9|407.1|0
1630564930000|2021-09-02 06:42:10|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1630564940000|2021-09-02 06:42:20|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1630564990000|2021-09-02 06:43:10|409.9|407.1|410.07|407.27|410.07|407.27|409.9|407.1|0
1630565030000|2021-09-02 06:43:50|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1630565040000|2021-09-02 06:44:00|409.98|407.18|410.07|407.27|410.07|407.27|409.98|407.18|0
1630565090000|2021-09-02 06:44:50|409.98|407.18|410.07|407.27|410.07|407.27|409.98|407.18|0
1630565100000|2021-09-02 06:45:00|409.98|407.18|410.07|407.27|410.07|407.27|409.98|407.18|0
1630565120000|2021-09-02 06:45:20|409.9|407.1|410.07|407.27|410.07|407.27|409.9|407.1|0
1630565180000|2021-09-02 06:46:20|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1630565200000|2021-09-02 06:46:40|410.41|407.61|410.58|407.78|410.58|407.78|410.41|407.61|0
1630565220000|2021-09-02 06:47:00|410.75|407.95|410.58|407.78|410.75|407.95|410.41|407.61|0
1630565240000|2021-09-02 06:47:20|410.41|407.61|410.41|407.61|410.58|407.78|410.41|407.61|0
1630565260000|2021-09-02 06:47:40|410.58|407.78|410.58|407.78|410.58|407.78|410.58|407.78|0
1630565300000|2021-09-02 06:48:20|410.75|407.95|410.58|407.78|410.75|407.95|410.58|407.78|0
1630565350000|2021-09-02 06:49:10|410.49|407.69|410.58|407.78|410.58|407.78|410.49|407.69|0
1630565380000|2021-09-02 06:49:40|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1630565400000|2021-09-02 06:50:00|410.92|408.12|410.92|408.12|410.92|408.12|410.92|408.12|0
1630565410000|2021-09-02 06:50:10|410.83|408.03|410.75|407.95|410.83|408.03|410.75|407.95|0
1630565430000|2021-09-02 06:50:30|410.92|408.12|410.92|408.12|410.92|408.12|410.92|408.12|0
1630565440000|2021-09-02 06:50:40|411.09|408.29|411.09|408.29|411.09|408.29|411.09|408.29|0
1630565450000|2021-09-02 06:50:50|411.26|408.46|411.09|408.29|411.26|408.46|411.09|408.29|0
1630565460000|2021-09-02 06:51:00|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1630565480000|2021-09-02 06:51:20|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630565490000|2021-09-02 06:51:30|411.25|408.45|411.25|408.45|411.25|408.45|411.08|408.28|0
1630565500000|2021-09-02 06:51:40|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1630565510000|2021-09-02 06:51:50|411.25|408.45|411.08|408.28|411.25|408.45|411.08|408.28|0
1630565520000|2021-09-02 06:52:00|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1630565540000|2021-09-02 06:52:20|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630565550000|2021-09-02 06:52:30|411|408.2|411.08|408.28|411.08|408.28|411|408.2|0
1630565600000|2021-09-02 06:53:20|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1630565640000|2021-09-02 06:54:00|411|408.2|410.74|407.94|411.08|408.28|410.74|407.94|0
1630565670000|2021-09-02 06:54:30|410.83|408.03|410.91|408.11|410.91|408.11|410.83|408.03|0
1630565680000|2021-09-02 06:54:40|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1630565690000|2021-09-02 06:54:50|410.83|408.03|410.91|408.11|410.91|408.11|410.83|408.03|0
1630565700000|2021-09-02 06:55:00|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1630565710000|2021-09-02 06:55:10|410.91|408.11|410.99|408.19|410.99|408.19|410.91|408.11|0
1630565720000|2021-09-02 06:55:20|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630565730000|2021-09-02 06:55:30|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1630565740000|2021-09-02 06:55:40|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630565790000|2021-09-02 06:56:30|411.16|408.36|411.25|408.45|411.25|408.45|411.08|408.28|0
1630565800000|2021-09-02 06:56:40|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630565810000|2021-09-02 06:56:50|411.25|408.45|411.08|408.28|411.25|408.45|411.08|408.28|0
1630565820000|2021-09-02 06:57:00|411.25|408.45|411.42|408.62|411.42|408.62|411.25|408.45|0
1630565890000|2021-09-02 06:58:10|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1630565900000|2021-09-02 06:58:20|411.42|408.62|411.25|408.45|411.42|408.62|411.25|408.45|0
1630565930000|2021-09-02 06:58:50|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630565970000|2021-09-02 06:59:30|411.25|408.45|411.25|408.45|411.25|408.45|411.08|408.28|0
1630565980000|2021-09-02 06:59:40|411.42|408.62|411.33|408.53|411.42|408.62|411.33|408.53|0
1630565990000|2021-09-02 06:59:50|411.42|408.62|411.59|408.79|411.59|408.79|411.42|408.62|0
1630566000000|2021-09-02 07:00:00|411.42|408.62|411.08|408.28|411.42|408.62|411.08|408.28|0
1630566010000|2021-09-02 07:00:10|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1630566020000|2021-09-02 07:00:20|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1630566030000|2021-09-02 07:00:30|410.91|408.11|410.91|408.11|410.99|408.19|410.82|408.02|0
1630566040000|2021-09-02 07:00:40|410.82|408.02|410.74|407.94|410.82|408.02|410.74|407.94|0
1630566050000|2021-09-02 07:00:50|410.65|407.85|410.74|407.94|410.74|407.94|410.65|407.85|0
1630566060000|2021-09-02 07:01:00|410.82|408.02|410.91|408.11|410.91|408.11|410.82|408.02|0
1630566070000|2021-09-02 07:01:10|410.99|408.19|411.08|408.28|411.08|408.28|410.91|408.11|0
1630566080000|2021-09-02 07:01:20|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1630566090000|2021-09-02 07:01:30|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630566100000|2021-09-02 07:01:40|411.16|408.36|410.91|408.11|411.16|408.36|410.91|408.11|0
1630566110000|2021-09-02 07:01:50|410.74|407.94|410.57|407.77|410.74|407.94|410.57|407.77|0
1630566120000|2021-09-02 07:02:00|410.4|407.6|410.74|407.94|410.74|407.94|410.4|407.6|0
1630566130000|2021-09-02 07:02:10|410.91|408.11|410.99|408.19|410.99|408.19|410.91|408.11|0
1630566140000|2021-09-02 07:02:20|410.91|408.11|410.91|408.11|411.08|408.28|410.91|408.11|0
1630566150000|2021-09-02 07:02:30|411.08|408.28|411.16|408.36|411.16|408.36|411.08|408.28|0
1630566160000|2021-09-02 07:02:40|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630566170000|2021-09-02 07:02:50|411.16|408.36|411.42|408.62|411.42|408.62|411.16|408.36|0
1630566180000|2021-09-02 07:03:00|411.5|408.7|411.42|408.62|411.5|408.7|411.42|408.62|0
1630566200000|2021-09-02 07:03:20|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1630566210000|2021-09-02 07:03:30|410.99|408.19|411.08|408.28|411.08|408.28|410.91|408.11|0
1630566220000|2021-09-02 07:03:40|411.16|408.36|411.16|408.36|411.25|408.45|411.08|408.28|0
1630566230000|2021-09-02 07:03:50|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1630566240000|2021-09-02 07:04:00|411.33|408.53|411.42|408.62|411.42|408.62|411.33|408.53|0
1630566250000|2021-09-02 07:04:10|411.25|408.45|411.76|408.96|411.76|408.96|411.25|408.45|0
1630566260000|2021-09-02 07:04:20|411.59|408.79|411.59|408.79|411.59|408.79|411.5|408.7|0
1630566270000|2021-09-02 07:04:30|411.42|408.62|411.59|408.79|411.59|408.79|411.42|408.62|0
1630566280000|2021-09-02 07:04:40|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1630566290000|2021-09-02 07:04:50|411.5|408.7|411.59|408.79|411.76|408.96|411.5|408.7|0
1630566300000|2021-09-02 07:05:00|411.47|409.07|411.56|409.16|411.56|409.16|411.47|409.07|0
1630566310000|2021-09-02 07:05:10|411.47|409.07|411.56|409.16|411.56|409.16|411.47|409.07|0
1630566320000|2021-09-02 07:05:20|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1630566330000|2021-09-02 07:05:30|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1630566340000|2021-09-02 07:05:40|411.39|408.99|411.47|409.07|411.56|409.16|411.39|408.99|0
1630566350000|2021-09-02 07:05:50|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1630566370000|2021-09-02 07:06:10|411.73|409.33|411.9|409.5|411.9|409.5|411.73|409.33|0
1630566380000|2021-09-02 07:06:20|412.07|409.67|411.9|409.5|412.07|409.67|411.9|409.5|0
1630566390000|2021-09-02 07:06:30|411.73|409.33|411.73|409.33|411.73|409.33|411.73|409.33|0
1630566400000|2021-09-02 07:06:40|411.81|409.41|411.9|409.5|411.9|409.5|411.81|409.41|0
1630566410000|2021-09-02 07:06:50|411.73|409.33|411.73|409.33|411.73|409.33|411.73|409.33|0
1630566420000|2021-09-02 07:07:00|411.64|409.24|411.56|409.16|411.73|409.33|411.56|409.16|0
1630566430000|2021-09-02 07:07:10|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1630566440000|2021-09-02 07:07:20|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1630566450000|2021-09-02 07:07:30|411.39|408.99|411.39|408.99|411.39|408.99|411.22|408.82|0
1630566460000|2021-09-02 07:07:40|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1630566470000|2021-09-02 07:07:50|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1630566480000|2021-09-02 07:08:00|411.22|408.82|411.39|408.99|411.39|408.99|411.22|408.82|0
1630566490000|2021-09-02 07:08:10|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1630566500000|2021-09-02 07:08:20|411.22|408.82|411.39|408.99|411.39|408.99|411.22|408.82|0
1630566510000|2021-09-02 07:08:30|411.22|408.82|411.39|408.99|411.39|408.99|411.22|408.82|0
1630566520000|2021-09-02 07:08:40|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1630566530000|2021-09-02 07:08:50|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1630566540000|2021-09-02 07:09:00|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1630566550000|2021-09-02 07:09:10|411.39|408.99|411.22|408.82|411.39|408.99|411.22|408.82|0
1630566560000|2021-09-02 07:09:20|411.13|408.73|411.05|408.65|411.13|408.73|411.05|408.65|0
1630566570000|2021-09-02 07:09:30|411.13|408.73|411.05|408.65|411.13|408.73|410.88|408.48|0
1630566590000|2021-09-02 07:09:50|411.13|408.73|411.05|408.65|411.13|408.73|411.05|408.65|0
1630566600000|2021-09-02 07:10:00|411.22|408.82|411.39|408.99|411.39|408.99|411.13|408.73|0
1630566610000|2021-09-02 07:10:10|411.22|408.82|410.88|408.48|411.22|408.82|410.88|408.48|0
1630566620000|2021-09-02 07:10:20|410.71|408.31|410.71|408.31|410.88|408.48|410.71|408.31|0
1630566630000|2021-09-02 07:10:30|410.79|408.39|410.54|408.14|410.88|408.48|410.54|408.14|0
1630566660000|2021-09-02 07:11:00|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1630566680000|2021-09-02 07:11:20|410.79|408.39|410.88|408.48|410.88|408.48|410.79|408.39|0
1630566690000|2021-09-02 07:11:30|411.05|408.65|411.13|408.73|411.13|408.73|411.05|408.65|0
1630566700000|2021-09-02 07:11:40|411.22|408.82|411.05|408.65|411.22|408.82|411.05|408.65|0
1630566710000|2021-09-02 07:11:50|411.22|408.82|411.22|408.82|411.22|408.82|411.13|408.73|0
1630566720000|2021-09-02 07:12:00|411.39|408.99|411.39|408.99|411.39|408.99|411.22|408.82|0
1630566730000|2021-09-02 07:12:10|411.56|409.16|411.39|408.99|411.56|409.16|411.39|408.99|0
1630566740000|2021-09-02 07:12:20|411.22|408.82|411.22|408.82|411.39|408.99|411.05|408.65|0
1630566750000|2021-09-02 07:12:30|411.05|408.65|411.22|408.82|411.22|408.82|411.05|408.65|0
1630566760000|2021-09-02 07:12:40|411.13|408.73|411.22|408.82|411.22|408.82|411.13|408.73|0
1630566770000|2021-09-02 07:12:50|411.13|408.73|411.05|408.65|411.13|408.73|411.05|408.65|0
1630566780000|2021-09-02 07:13:00|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1630566820000|2021-09-02 07:13:40|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1630566830000|2021-09-02 07:13:50|411.22|408.82|411.05|408.65|411.22|408.82|411.05|408.65|0
1630566840000|2021-09-02 07:14:00|411.22|408.82|411.22|408.82|411.22|408.82|411.05|408.65|0
1630566850000|2021-09-02 07:14:10|411.39|408.99|411.56|409.16|411.73|409.33|411.39|408.99|0
1630566860000|2021-09-02 07:14:20|411.55|409.15|411.72|409.32|411.72|409.32|411.55|409.15|0
1630566870000|2021-09-02 07:14:30|411.81|409.41|411.55|409.15|411.81|409.41|411.55|409.15|0
1630566880000|2021-09-02 07:14:40|411.72|409.32|411.72|409.32|411.72|409.32|411.64|409.24|0
1630566890000|2021-09-02 07:14:50|411.55|409.15|411.72|409.32|411.72|409.32|411.55|409.15|0
1630566900000|2021-09-02 07:15:00|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1630566910000|2021-09-02 07:15:10|411.64|409.24|411.55|409.15|411.64|409.24|411.55|409.15|0
1630566920000|2021-09-02 07:15:20|411.38|408.98|411.21|408.81|411.47|409.07|411.21|408.81|0
1630566930000|2021-09-02 07:15:30|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1630566940000|2021-09-02 07:15:40|411.3|408.9|411.38|408.98|411.55|409.15|411.3|408.9|0
1630566950000|2021-09-02 07:15:50|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1630566990000|2021-09-02 07:16:30|411.47|409.07|411.55|409.15|411.55|409.15|411.47|409.07|0
1630567010000|2021-09-02 07:16:50|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1630567020000|2021-09-02 07:17:00|411.47|409.07|411.47|409.07|411.47|409.07|411.38|408.98|0
1630567030000|2021-09-02 07:17:10|411.38|408.98|411.47|409.07|411.55|409.15|411.38|408.98|0
1630567040000|2021-09-02 07:17:20|411.55|409.15|411.38|408.98|411.55|409.15|411.38|408.98|0
1630567050000|2021-09-02 07:17:30|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1630567060000|2021-09-02 07:17:40|411.72|409.32|411.72|409.32|411.72|409.32|411.72|409.32|0
1630567070000|2021-09-02 07:17:50|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1630567100000|2021-09-02 07:18:20|411.38|408.98|411.21|408.81|411.38|408.98|411.21|408.81|0
1630567110000|2021-09-02 07:18:30|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1630567120000|2021-09-02 07:18:40|411.21|408.81|411.12|408.72|411.21|408.81|411.12|408.72|0
1630567130000|2021-09-02 07:18:50|411.21|408.81|411.04|408.64|411.21|408.81|411.04|408.64|0
1630567140000|2021-09-02 07:19:00|411.12|408.72|411.21|408.81|411.21|408.81|411.12|408.72|0
1630567150000|2021-09-02 07:19:10|411.29|408.89|411.38|408.98|411.38|408.98|411.29|408.89|0
1630567160000|2021-09-02 07:19:20|411.29|408.89|411.21|408.81|411.29|408.89|411.21|408.81|0
1630567170000|2021-09-02 07:19:30|411.29|408.89|411.21|408.81|411.29|408.89|411.21|408.81|0
1630567180000|2021-09-02 07:19:40|411.12|408.72|411.12|408.72|411.12|408.72|411.12|408.72|0
1630567190000|2021-09-02 07:19:50|411.04|408.64|411.21|408.81|411.21|408.81|411.04|408.64|0
1630567200000|2021-09-02 07:20:00|411.12|408.72|411.04|408.64|411.12|408.72|410.87|408.47|0
1630567210000|2021-09-02 07:20:10|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1630567220000|2021-09-02 07:20:20|411.38|408.98|411.21|408.81|411.38|408.98|411.21|408.81|0
1630567230000|2021-09-02 07:20:30|411.38|408.98|411.55|409.15|411.55|409.15|411.38|408.98|0
1630567250000|2021-09-02 07:20:50|411.72|409.32|411.72|409.32|411.72|409.32|411.72|409.32|0
1630567260000|2021-09-02 07:21:00|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1630567270000|2021-09-02 07:21:10|411.72|409.32|411.72|409.32|411.72|409.32|411.72|409.32|0
1630567280000|2021-09-02 07:21:20|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1630567290000|2021-09-02 07:21:30|411.72|409.32|411.55|409.15|411.89|409.49|411.55|409.15|0
1630567300000|2021-09-02 07:21:40|411.72|409.32|411.55|409.15|411.72|409.32|411.55|409.15|0
1630567310000|2021-09-02 07:21:50|411.63|409.23|411.55|409.15|411.72|409.32|411.55|409.15|0
1630567330000|2021-09-02 07:22:10|411.46|409.06|411.38|408.98|411.55|409.15|411.38|408.98|0
1630567350000|2021-09-02 07:22:30|411.55|409.15|411.38|408.98|411.55|409.15|411.38|408.98|0
1630567360000|2021-09-02 07:22:40|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1630567370000|2021-09-02 07:22:50|411.12|408.72|411.21|408.81|411.21|408.81|411.04|408.64|0
1630567380000|2021-09-02 07:23:00|411.38|408.98|411.21|408.81|411.38|408.98|411.21|408.81|0
1630567390000|2021-09-02 07:23:10|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1630567400000|2021-09-02 07:23:20|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1630567410000|2021-09-02 07:23:30|411.38|408.98|411.72|409.32|411.72|409.32|411.38|408.98|0
1630567420000|2021-09-02 07:23:40|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1630567440000|2021-09-02 07:24:00|411.72|409.32|411.55|409.15|411.72|409.32|411.55|409.15|0
1630567450000|2021-09-02 07:24:10|411.72|409.32|411.72|409.32|411.72|409.32|411.72|409.32|0
1630567460000|2021-09-02 07:24:20|411.89|409.49|411.8|409.4|411.89|409.49|411.72|409.32|0
1630567470000|2021-09-02 07:24:30|411.72|409.32|411.89|409.49|411.89|409.49|411.72|409.32|0
1630567480000|2021-09-02 07:24:40|411.72|409.32|411.72|409.32|411.72|409.32|411.72|409.32|0
1630567490000|2021-09-02 07:24:50|411.8|409.4|411.72|409.32|411.8|409.4|411.72|409.32|0
1630567500000|2021-09-02 07:25:00|411.89|409.49|412.06|409.66|412.06|409.66|411.89|409.49|0
1630567510000|2021-09-02 07:25:10|411.97|409.57|412.06|409.66|412.06|409.66|411.97|409.57|0
1630567520000|2021-09-02 07:25:20|411.89|409.49|411.97|409.57|412.06|409.66|411.89|409.49|0
1630567530000|2021-09-02 07:25:30|411.89|409.49|411.89|409.49|411.97|409.57|411.89|409.49|0
1630567540000|2021-09-02 07:25:40|412.06|409.66|411.89|409.49|412.06|409.66|411.89|409.49|0
1630567560000|2021-09-02 07:26:00|412.23|409.83|412.57|410.17|412.57|410.17|412.23|409.83|0
1630567570000|2021-09-02 07:26:10|412.91|410.51|413.08|410.68|413.08|410.68|412.91|410.51|0
1630567580000|2021-09-02 07:26:20|412.91|410.51|412.91|410.51|412.91|410.51|412.91|410.51|0
1630567610000|2021-09-02 07:26:50|413.08|410.68|413.08|410.68|413.08|410.68|413.08|410.68|0
1630567650000|2021-09-02 07:27:30|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1630567660000|2021-09-02 07:27:40|413.16|410.76|413.08|410.68|413.16|410.76|413.08|410.68|0
1630567680000|2021-09-02 07:28:00|412.99|410.59|412.91|410.51|413.08|410.68|412.91|410.51|0
1630567690000|2021-09-02 07:28:10|412.82|410.42|412.74|410.34|412.82|410.42|412.74|410.34|0
1630567720000|2021-09-02 07:28:40|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1630567730000|2021-09-02 07:28:50|412.4|410|412.4|410|412.4|410|412.4|410|0
1630567740000|2021-09-02 07:29:00|412.23|409.83|412.4|410|412.4|410|412.23|409.83|0
1630567750000|2021-09-02 07:29:10|412.57|410.17|412.23|409.83|412.57|410.17|412.23|409.83|0
1630567760000|2021-09-02 07:29:20|412.4|410|412.4|410|412.4|410|412.23|409.83|0
1630567770000|2021-09-02 07:29:30|412.23|409.83|412.4|410|412.4|410|412.23|409.83|0
1630567780000|2021-09-02 07:29:40|412.57|410.17|412.4|410|412.57|410.17|412.4|410|0
1630567790000|2021-09-02 07:29:50|412.57|410.17|412.57|410.17|412.57|410.17|412.4|410|0
1630567800000|2021-09-02 07:30:00|412.4|410|412.4|410|412.4|410|412.4|410|0
1630567820000|2021-09-02 07:30:20|412.23|409.83|412.23|409.83|412.23|409.83|412.23|409.83|0
1630567830000|2021-09-02 07:30:30|412.4|410|412.23|409.83|412.4|410|412.23|409.83|0
1630567840000|2021-09-02 07:30:40|412.31|409.91|412.4|410|412.4|410|412.23|409.83|0
1630567860000|2021-09-02 07:31:00|412.23|409.83|412.23|409.83|412.23|409.83|412.23|409.83|0
1630567870000|2021-09-02 07:31:10|412.14|409.74|412.23|409.83|412.23|409.83|412.06|409.66|0
1630567880000|2021-09-02 07:31:20|412.06|409.66|412.06|409.66|412.23|409.83|412.06|409.66|0
1630567890000|2021-09-02 07:31:30|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1630567910000|2021-09-02 07:31:50|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1630567920000|2021-09-02 07:32:00|411.89|409.49|411.72|409.32|411.89|409.49|411.72|409.32|0
1630567930000|2021-09-02 07:32:10|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1630567940000|2021-09-02 07:32:20|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1630567960000|2021-09-02 07:32:40|412.23|409.83|412.06|409.66|412.23|409.83|412.06|409.66|0
1630567970000|2021-09-02 07:32:50|411.89|409.49|411.97|409.57|411.97|409.57|411.89|409.49|0
1630567980000|2021-09-02 07:33:00|412.06|409.66|411.89|409.49|412.06|409.66|411.89|409.49|0
1630567990000|2021-09-02 07:33:10|411.97|409.57|411.89|409.49|411.97|409.57|411.89|409.49|0
1630568000000|2021-09-02 07:33:20|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1630568010000|2021-09-02 07:33:30|411.97|409.57|412.06|409.66|412.06|409.66|411.97|409.57|0
1630568020000|2021-09-02 07:33:40|412.23|409.83|412.06|409.66|412.23|409.83|412.06|409.66|0
1630568050000|2021-09-02 07:34:10|412.14|409.74|412.23|409.83|412.23|409.83|412.06|409.66|0
1630568060000|2021-09-02 07:34:20|412.4|410|412.23|409.83|412.4|410|412.23|409.83|0
1630568080000|2021-09-02 07:34:40|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1630568100000|2021-09-02 07:35:00|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1630568110000|2021-09-02 07:35:10|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1630568130000|2021-09-02 07:35:30|411.97|409.57|411.89|409.49|411.97|409.57|411.89|409.49|0
1630568140000|2021-09-02 07:35:40|411.97|409.57|411.89|409.49|411.97|409.57|411.89|409.49|0
1630568150000|2021-09-02 07:35:50|411.97|409.57|411.89|409.49|411.97|409.57|411.89|409.49|0
1630568170000|2021-09-02 07:36:10|411.8|409.4|411.89|409.49|411.89|409.49|411.8|409.4|0
1630568180000|2021-09-02 07:36:20|411.8|409.4|411.89|409.49|411.89|409.49|411.8|409.4|0
1630568200000|2021-09-02 07:36:40|411.97|409.57|411.89|409.49|411.97|409.57|411.89|409.49|0
1630568210000|2021-09-02 07:36:50|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1630568220000|2021-09-02 07:37:00|412.14|409.74|412.23|409.83|412.23|409.83|412.14|409.74|0
1630568230000|2021-09-02 07:37:10|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1630568240000|2021-09-02 07:37:20|412.14|409.74|412.06|409.66|412.14|409.74|412.06|409.66|0
1630568260000|2021-09-02 07:37:40|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1630568270000|2021-09-02 07:37:50|412.06|409.66|411.89|409.49|412.06|409.66|411.89|409.49|0
1630568280000|2021-09-02 07:38:00|412.06|409.66|412.06|409.66|412.06|409.66|411.89|409.49|0
1630568290000|2021-09-02 07:38:10|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1630568320000|2021-09-02 07:38:40|411.71|409.31|411.71|409.31|411.71|409.31|411.71|409.31|0
1630568330000|2021-09-02 07:38:50|411.8|409.4|411.71|409.31|411.8|409.4|411.71|409.31|0
1630568350000|2021-09-02 07:39:10|411.88|409.48|411.8|409.4|411.88|409.48|411.8|409.4|0
1630568360000|2021-09-02 07:39:20|411.71|409.31|411.71|409.31|411.71|409.31|411.71|409.31|0
1630568370000|2021-09-02 07:39:30|411.8|409.4|411.88|409.48|411.88|409.48|411.8|409.4|0
1630568380000|2021-09-02 07:39:40|412.05|409.65|411.88|409.48|412.05|409.65|411.88|409.48|0
1630568390000|2021-09-02 07:39:50|411.71|409.31|411.88|409.48|411.88|409.48|411.71|409.31|0
1630568410000|2021-09-02 07:40:10|411.71|409.31|411.88|409.48|411.88|409.48|411.71|409.31|0
1630568430000|2021-09-02 07:40:30|411.97|409.57|411.88|409.48|411.97|409.57|411.88|409.48|0
1630568460000|2021-09-02 07:41:00|412.05|409.65|412.05|409.65|412.05|409.65|412.05|409.65|0
1630568470000|2021-09-02 07:41:10|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1630568480000|2021-09-02 07:41:20|412.14|409.74|412.22|409.82|412.22|409.82|412.14|409.74|0
1630568490000|2021-09-02 07:41:30|412.14|409.74|412.05|409.65|412.14|409.74|412.05|409.65|0
1630568520000|2021-09-02 07:42:00|411.88|409.48|411.88|409.48|411.97|409.57|411.88|409.48|0
1630568570000|2021-09-02 07:42:50|411.71|409.31|411.88|409.48|411.88|409.48|411.71|409.31|0
1630568610000|2021-09-02 07:43:30|411.96|409.56|411.88|409.48|411.96|409.56|411.88|409.48|0
1630568640000|2021-09-02 07:44:00|411.54|409.14|411.54|409.14|411.71|409.31|411.54|409.14|0
1630568660000|2021-09-02 07:44:20|411.88|409.48|411.71|409.31|411.88|409.48|411.71|409.31|0
1630568670000|2021-09-02 07:44:30|411.62|409.22|411.71|409.31|411.71|409.31|411.62|409.22|0
1630568680000|2021-09-02 07:44:40|411.79|409.39|411.71|409.31|411.88|409.48|411.71|409.31|0
1630568690000|2021-09-02 07:44:50|411.79|409.39|411.71|409.31|411.88|409.48|411.71|409.31|0
1630568700000|2021-09-02 07:45:00|411.88|409.48|411.71|409.31|411.88|409.48|411.71|409.31|0
1630568710000|2021-09-02 07:45:10|411.62|409.22|411.71|409.31|411.71|409.31|411.54|409.14|0
1630568720000|2021-09-02 07:45:20|411.88|409.48|411.88|409.48|411.88|409.48|411.71|409.31|0
1630568740000|2021-09-02 07:45:40|411.71|409.31|411.79|409.39|411.79|409.39|411.71|409.31|0
1630568750000|2021-09-02 07:45:50|411.71|409.31|411.71|409.31|411.71|409.31|411.71|409.31|0
1630568760000|2021-09-02 07:46:00|411.62|409.22|411.54|409.14|411.62|409.22|411.54|409.14|0
1630568770000|2021-09-02 07:46:10|411.71|409.31|411.71|409.31|411.71|409.31|411.71|409.31|0
1630568800000|2021-09-02 07:46:40|411.54|409.14|411.54|409.14|411.54|409.14|411.54|409.14|0
1630568810000|2021-09-02 07:46:50|411.71|409.31|411.71|409.31|411.71|409.31|411.71|409.31|0
1630568820000|2021-09-02 07:47:00|411.79|409.39|411.88|409.48|411.88|409.48|411.79|409.39|0
1630568840000|2021-09-02 07:47:20|412.05|409.65|412.05|409.65|412.05|409.65|412.05|409.65|0
1630568900000|2021-09-02 07:48:20|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1630568910000|2021-09-02 07:48:30|412.22|409.82|412.05|409.65|412.22|409.82|412.05|409.65|0
1630568920000|2021-09-02 07:48:40|412.13|409.73|412.05|409.65|412.13|409.73|412.05|409.65|0
1630568930000|2021-09-02 07:48:50|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1630568950000|2021-09-02 07:49:10|412.39|409.99|412.56|410.16|412.56|410.16|412.39|409.99|0
1630568960000|2021-09-02 07:49:20|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1630568990000|2021-09-02 07:49:50|412.64|410.24|412.56|410.16|412.73|410.33|412.56|410.16|0
1630569000000|2021-09-02 07:50:00|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1630569030000|2021-09-02 07:50:30|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1630569040000|2021-09-02 07:50:40|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1630569070000|2021-09-02 07:51:10|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1630569090000|2021-09-02 07:51:30|412.9|410.5|413.07|410.67|413.07|410.67|412.9|410.5|0
1630569110000|2021-09-02 07:51:50|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1630569130000|2021-09-02 07:52:10|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1630569140000|2021-09-02 07:52:20|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1630569150000|2021-09-02 07:52:30|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1630569170000|2021-09-02 07:52:50|412.81|410.41|412.9|410.5|412.9|410.5|412.81|410.41|0
1630569180000|2021-09-02 07:53:00|412.81|410.41|412.9|410.5|412.9|410.5|412.81|410.41|0
1630569210000|2021-09-02 07:53:30|412.98|410.58|413.07|410.67|413.07|410.67|412.98|410.58|0
1630569260000|2021-09-02 07:54:20|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1630569280000|2021-09-02 07:54:40|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1630569310000|2021-09-02 07:55:10|412.98|410.58|413.07|410.67|413.07|410.67|412.9|410.5|0
1630569320000|2021-09-02 07:55:20|412.9|410.5|412.73|410.33|412.9|410.5|412.73|410.33|0
1630569330000|2021-09-02 07:55:30|412.9|410.5|412.81|410.41|412.9|410.5|412.73|410.33|0
1630569340000|2021-09-02 07:55:40|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1630569360000|2021-09-02 07:56:00|412.81|410.41|412.9|410.5|412.9|410.5|412.73|410.33|0
1630569370000|2021-09-02 07:56:10|412.73|410.33|412.81|410.41|412.9|410.5|412.73|410.33|0
1630569380000|2021-09-02 07:56:20|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1630569410000|2021-09-02 07:56:50|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1630569420000|2021-09-02 07:57:00|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1630569430000|2021-09-02 07:57:10|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1630569440000|2021-09-02 07:57:20|412.9|410.5|413.07|410.67|413.07|410.67|412.9|410.5|0
1630569450000|2021-09-02 07:57:30|412.9|410.5|412.9|410.5|412.98|410.58|412.9|410.5|0
1630569470000|2021-09-02 07:57:50|413.07|410.67|413.07|410.67|413.07|410.67|412.9|410.5|0
1630569490000|2021-09-02 07:58:10|412.98|410.58|413.07|410.67|413.07|410.67|412.98|410.58|0
1630569530000|2021-09-02 07:58:50|413.24|410.84|413.07|410.67|413.24|410.84|413.07|410.67|0
1630569540000|2021-09-02 07:59:00|413.15|410.75|413.24|410.84|413.24|410.84|413.15|410.75|0
1630569560000|2021-09-02 07:59:20|413.41|411.01|413.58|411.18|413.58|411.18|413.41|411.01|0
1630569600000|2021-09-02 08:00:00|413.75|411.35|413.75|411.35|413.75|411.35|413.75|411.35|0
1630569610000|2021-09-02 08:00:10|413.92|411.52|413.92|411.52|413.92|411.52|413.92|411.52|0
1630569620000|2021-09-02 08:00:20|414.09|411.69|414.09|411.69|414.09|411.69|413.92|411.52|0
1630569630000|2021-09-02 08:00:30|414.26|411.86|414.26|411.86|414.43|412.03|414.26|411.86|0
1630569640000|2021-09-02 08:00:40|414.09|411.69|414.09|411.69|414.09|411.69|414.09|411.69|0
1630569650000|2021-09-02 08:00:50|413.92|411.52|413.92|411.52|414|411.6|413.92|411.52|0
1630569660000|2021-09-02 08:01:00|413.75|411.35|413.75|411.35|413.92|411.52|413.75|411.35|0
1630569670000|2021-09-02 08:01:10|413.92|411.52|413.92|411.52|413.92|411.52|413.75|411.35|0
1630569690000|2021-09-02 08:01:30|414.09|411.69|414.09|411.69|414.09|411.69|414.09|411.69|0
1630569700000|2021-09-02 08:01:40|413.92|411.52|413.92|411.52|413.92|411.52|413.92|411.52|0
1630569710000|2021-09-02 08:01:50|414.09|411.69|414.09|411.69|414.09|411.69|414.09|411.69|0
1630569720000|2021-09-02 08:02:00|414.17|411.77|414.43|412.03|414.43|412.03|414.17|411.77|0
1630569730000|2021-09-02 08:02:10|414.26|411.86|414.6|412.2|414.6|412.2|414.26|411.86|0
1630569740000|2021-09-02 08:02:20|414.51|412.11|414.6|412.2|414.6|412.2|414.43|412.03|0
1630569750000|2021-09-02 08:02:30|414.43|412.03|414.43|412.03|414.43|412.03|414.43|412.03|0
1630569760000|2021-09-02 08:02:40|414.26|411.86|414.17|411.77|414.26|411.86|414.17|411.77|0
1630569770000|2021-09-02 08:02:50|414.26|411.86|414.09|411.69|414.26|411.86|414.09|411.69|0
1630569780000|2021-09-02 08:03:00|414.26|411.86|414.26|411.86|414.43|412.03|414.26|411.86|0
1630569790000|2021-09-02 08:03:10|414.09|411.69|414.26|411.86|414.26|411.86|414.09|411.69|0
1630569800000|2021-09-02 08:03:20|414.09|411.69|414.09|411.69|414.09|411.69|414.09|411.69|0
1630569810000|2021-09-02 08:03:30|414.43|412.03|414.34|411.94|414.43|412.03|414.26|411.86|0
1630569820000|2021-09-02 08:03:40|414.43|412.03|414.6|412.2|414.6|412.2|414.43|412.03|0
1630569830000|2021-09-02 08:03:50|414.68|412.28|414.77|412.37|414.94|412.54|414.68|412.28|0
1630569840000|2021-09-02 08:04:00|414.6|412.2|414.43|412.03|414.6|412.2|414.43|412.03|0
1630569850000|2021-09-02 08:04:10|414.26|411.86|414.26|411.86|414.26|411.86|414.26|411.86|0
1630569860000|2021-09-02 08:04:20|414.17|411.77|414.26|411.86|414.26|411.86|414.17|411.77|0
1630569870000|2021-09-02 08:04:30|414.43|412.03|414.43|412.03|414.43|412.03|414.43|412.03|0
1630569880000|2021-09-02 08:04:40|414.26|411.86|414.26|411.86|414.26|411.86|414.26|411.86|0
1630569900000|2021-09-02 08:05:00|414.43|412.03|414.26|411.86|414.6|412.2|414.26|411.86|0
1630569920000|2021-09-02 08:05:20|414.43|412.03|414.77|412.37|414.77|412.37|414.43|412.03|0
1630569940000|2021-09-02 08:05:40|414.94|412.54|414.6|412.2|414.94|412.54|414.6|412.2|0
1630569950000|2021-09-02 08:05:50|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1630569960000|2021-09-02 08:06:00|414.94|412.54|414.77|412.37|414.94|412.54|414.77|412.37|0
1630569970000|2021-09-02 08:06:10|414.94|412.54|414.77|412.37|414.94|412.54|414.77|412.37|0
1630569980000|2021-09-02 08:06:20|414.94|412.54|415.45|413.05|415.45|413.05|414.94|412.54|0
1630569990000|2021-09-02 08:06:30|415.28|412.88|414.94|412.54|415.28|412.88|414.94|412.54|0
1630570000000|2021-09-02 08:06:40|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630570010000|2021-09-02 08:06:50|414.94|412.54|414.77|412.37|414.94|412.54|414.77|412.37|0
1630570020000|2021-09-02 08:07:00|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1630570030000|2021-09-02 08:07:10|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630570040000|2021-09-02 08:07:20|415.02|412.62|415.11|412.71|415.11|412.71|415.02|412.62|0
1630570070000|2021-09-02 08:07:50|415.28|412.88|415.45|413.05|415.45|413.05|415.28|412.88|0
1630570080000|2021-09-02 08:08:00|415.62|413.22|415.45|413.05|415.62|413.22|415.45|413.05|0
1630570110000|2021-09-02 08:08:30|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630570130000|2021-09-02 08:08:50|415.45|413.05|415.45|413.05|415.45|413.05|415.45|413.05|0
1630570140000|2021-09-02 08:09:00|415.62|413.22|415.62|413.22|415.62|413.22|415.62|413.22|0
1630570150000|2021-09-02 08:09:10|415.45|413.05|415.62|413.22|415.62|413.22|415.45|413.05|0
1630570160000|2021-09-02 08:09:20|415.45|413.05|415.62|413.22|415.62|413.22|415.45|413.05|0
1630570170000|2021-09-02 08:09:30|415.45|413.05|415.45|413.05|415.45|413.05|415.45|413.05|0
1630570210000|2021-09-02 08:10:10|415.28|412.88|415.45|413.05|415.45|413.05|415.28|412.88|0
1630570220000|2021-09-02 08:10:20|415.28|412.88|415.45|413.05|415.45|413.05|415.28|412.88|0
1630570230000|2021-09-02 08:10:30|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630570240000|2021-09-02 08:10:40|415.45|413.05|415.28|412.88|415.45|413.05|415.28|412.88|0
1630570250000|2021-09-02 08:10:50|415.45|413.05|415.36|412.96|415.45|413.05|415.36|412.96|0
1630570260000|2021-09-02 08:11:00|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630570270000|2021-09-02 08:11:10|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630570290000|2021-09-02 08:11:30|415.19|412.79|415.28|412.88|415.28|412.88|415.19|412.79|0
1630570300000|2021-09-02 08:11:40|415.11|412.71|415.28|412.88|415.28|412.88|415.11|412.71|0
1630570330000|2021-09-02 08:12:10|415.45|413.05|415.28|412.88|415.45|413.05|415.28|412.88|0
1630570360000|2021-09-02 08:12:40|415.11|412.71|415.11|412.71|415.11|412.71|414.94|412.54|0
1630570370000|2021-09-02 08:12:50|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1630570380000|2021-09-02 08:13:00|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630570390000|2021-09-02 08:13:10|415.02|412.62|415.11|412.71|415.11|412.71|415.02|412.62|0
1630570420000|2021-09-02 08:13:40|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630570430000|2021-09-02 08:13:50|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630570440000|2021-09-02 08:14:00|415.28|412.88|415.28|412.88|415.28|412.88|415.11|412.71|0
1630570450000|2021-09-02 08:14:10|415.19|412.79|415.11|412.71|415.19|412.79|415.11|412.71|0
1630570460000|2021-09-02 08:14:20|415.19|412.79|415.11|412.71|415.19|412.79|415.11|412.71|0
1630570470000|2021-09-02 08:14:30|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1630570490000|2021-09-02 08:14:50|414.85|412.45|414.85|412.45|414.94|412.54|414.85|412.45|0
1630570500000|2021-09-02 08:15:00|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1630570510000|2021-09-02 08:15:10|415.02|412.62|415.11|412.71|415.11|412.71|415.02|412.62|0
1630570540000|2021-09-02 08:15:40|415.19|412.79|415.19|412.79|415.19|412.79|415.19|412.79|0
1630570550000|2021-09-02 08:15:50|415.45|413.05|415.28|412.88|415.45|413.05|415.28|412.88|0
1630570560000|2021-09-02 08:16:00|415.11|412.71|415.28|412.88|415.28|412.88|415.11|412.71|0
1630570570000|2021-09-02 08:16:10|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630570580000|2021-09-02 08:16:20|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1630570590000|2021-09-02 08:16:30|415.11|412.71|415.02|412.62|415.11|412.71|415.02|412.62|0
1630570600000|2021-09-02 08:16:40|414.94|412.54|414.94|412.54|415.02|412.62|414.94|412.54|0
1630570610000|2021-09-02 08:16:50|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630570630000|2021-09-02 08:17:10|415.19|412.79|415.11|412.71|415.19|412.79|415.11|412.71|0
1630570650000|2021-09-02 08:17:30|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630570670000|2021-09-02 08:17:50|415.19|412.79|415.11|412.71|415.19|412.79|415.11|412.71|0
1630570680000|2021-09-02 08:18:00|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630570700000|2021-09-02 08:18:20|415.45|413.05|415.28|412.88|415.45|413.05|415.28|412.88|0
1630570730000|2021-09-02 08:18:50|415.11|412.71|415.11|412.71|415.11|412.71|414.93|412.53|0
1630570750000|2021-09-02 08:19:10|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1630570760000|2021-09-02 08:19:20|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1630570770000|2021-09-02 08:19:30|415.02|412.62|414.93|412.53|415.02|412.62|414.93|412.53|0
1630570780000|2021-09-02 08:19:40|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1630570790000|2021-09-02 08:19:50|415.11|412.71|415.11|412.71|415.11|412.71|414.93|412.53|0
1630570800000|2021-09-02 08:20:00|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630570840000|2021-09-02 08:20:40|414.85|412.45|414.76|412.36|414.85|412.45|414.76|412.36|0
1630570850000|2021-09-02 08:20:50|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630570910000|2021-09-02 08:21:50|414.84|412.44|414.93|412.53|414.93|412.53|414.84|412.44|0
1630570920000|2021-09-02 08:22:00|414.76|412.36|414.93|412.53|414.93|412.53|414.76|412.36|0
1630570940000|2021-09-02 08:22:20|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1630570950000|2021-09-02 08:22:30|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630570960000|2021-09-02 08:22:40|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1630570980000|2021-09-02 08:23:00|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1630571050000|2021-09-02 08:24:10|414.67|412.27|414.59|412.19|414.67|412.27|414.59|412.19|0
1630571090000|2021-09-02 08:24:50|414.5|412.1|414.59|412.19|414.59|412.19|414.5|412.1|0
1630571120000|2021-09-02 08:25:20|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1630571170000|2021-09-02 08:26:10|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1630571180000|2021-09-02 08:26:20|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1630571220000|2021-09-02 08:27:00|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1630571230000|2021-09-02 08:27:10|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1630571250000|2021-09-02 08:27:30|414.76|412.36|414.67|412.27|414.76|412.36|414.59|412.19|0
1630571260000|2021-09-02 08:27:40|414.59|412.19|414.76|412.36|414.76|412.36|414.59|412.19|0
1630571270000|2021-09-02 08:27:50|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1630571280000|2021-09-02 08:28:00|414.67|412.27|414.76|412.36|414.76|412.36|414.67|412.27|0
1630571290000|2021-09-02 08:28:10|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1630571300000|2021-09-02 08:28:20|414.67|412.27|414.59|412.19|414.67|412.27|414.59|412.19|0
1630571340000|2021-09-02 08:29:00|414.67|412.27|414.59|412.19|414.67|412.27|414.59|412.19|0
1630571400000|2021-09-02 08:30:00|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1630571450000|2021-09-02 08:30:50|414.84|412.44|414.76|412.36|414.84|412.44|414.76|412.36|0
1630571460000|2021-09-02 08:31:00|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630571500000|2021-09-02 08:31:40|415.01|412.61|415.27|412.87|415.27|412.87|415.01|412.61|0
1630571530000|2021-09-02 08:32:10|415.44|413.04|415.27|412.87|415.44|413.04|415.27|412.87|0
1630571540000|2021-09-02 08:32:20|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630571570000|2021-09-02 08:32:50|415.52|413.12|415.61|413.21|415.61|413.21|415.52|413.12|0
1630571580000|2021-09-02 08:33:00|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630571600000|2021-09-02 08:33:20|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1630571610000|2021-09-02 08:33:30|416.12|413.72|416.12|413.72|416.12|413.72|416.12|413.72|0
1630571620000|2021-09-02 08:33:40|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1630571680000|2021-09-02 08:34:40|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630571690000|2021-09-02 08:34:50|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630571730000|2021-09-02 08:35:30|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630571740000|2021-09-02 08:35:40|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630571770000|2021-09-02 08:36:10|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630571800000|2021-09-02 08:36:40|415.52|413.12|415.61|413.21|415.61|413.21|415.52|413.12|0
1630571810000|2021-09-02 08:36:50|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630571820000|2021-09-02 08:37:00|415.61|413.21|415.44|413.04|415.61|413.21|415.44|413.04|0
1630571830000|2021-09-02 08:37:10|415.61|413.21|416.03|413.63|416.03|413.63|415.61|413.21|0
1630571840000|2021-09-02 08:37:20|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1630571850000|2021-09-02 08:37:30|416.12|413.72|416.12|413.72|416.12|413.72|416.12|413.72|0
1630571860000|2021-09-02 08:37:40|416.03|413.63|416.12|413.72|416.12|413.72|416.03|413.63|0
1630571870000|2021-09-02 08:37:50|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1630571880000|2021-09-02 08:38:00|416.12|413.72|416.12|413.72|416.12|413.72|416.12|413.72|0
1630571890000|2021-09-02 08:38:10|416.03|413.63|416.03|413.63|416.03|413.63|415.95|413.55|0
1630571900000|2021-09-02 08:38:20|415.95|413.55|416.12|413.72|416.12|413.72|415.95|413.55|0
1630571920000|2021-09-02 08:38:40|416.03|413.63|416.12|413.72|416.12|413.72|416.03|413.63|0
1630571940000|2021-09-02 08:39:00|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1630571990000|2021-09-02 08:39:50|415.78|413.38|415.61|413.21|415.78|413.38|415.61|413.21|0
1630572020000|2021-09-02 08:40:20|415.78|413.38|415.61|413.21|415.78|413.38|415.61|413.21|0
1630572040000|2021-09-02 08:40:40|415.78|413.38|415.69|413.29|415.78|413.38|415.69|413.29|0
1630572050000|2021-09-02 08:40:50|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630572070000|2021-09-02 08:41:10|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630572080000|2021-09-02 08:41:20|415.69|413.29|415.61|413.21|415.69|413.29|415.61|413.21|0
1630572100000|2021-09-02 08:41:40|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1630572130000|2021-09-02 08:42:10|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630572250000|2021-09-02 08:44:10|415.69|413.29|415.61|413.21|415.69|413.29|415.61|413.21|0
1630572260000|2021-09-02 08:44:20|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630572270000|2021-09-02 08:44:30|415.61|413.21|415.69|413.29|415.69|413.29|415.61|413.21|0
1630572280000|2021-09-02 08:44:40|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630572300000|2021-09-02 08:45:00|416.12|413.72|416.12|413.72|416.12|413.72|416.12|413.72|0
1630572320000|2021-09-02 08:45:20|416.2|413.8|416.29|413.89|416.29|413.89|416.2|413.8|0
1630572330000|2021-09-02 08:45:30|416.12|413.72|416.12|413.72|416.29|413.89|416.12|413.72|0
1630572360000|2021-09-02 08:46:00|415.95|413.55|416.03|413.63|416.03|413.63|415.95|413.55|0
1630572370000|2021-09-02 08:46:10|415.95|413.55|416.12|413.72|416.12|413.72|415.95|413.55|0
1630572400000|2021-09-02 08:46:40|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1630572410000|2021-09-02 08:46:50|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630572460000|2021-09-02 08:47:40|415.61|413.21|415.69|413.29|415.69|413.29|415.61|413.21|0
1630572470000|2021-09-02 08:47:50|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630572480000|2021-09-02 08:48:00|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630572490000|2021-09-02 08:48:10|415.69|413.29|415.61|413.21|415.69|413.29|415.61|413.21|0
1630572520000|2021-09-02 08:48:40|415.78|413.38|415.61|413.21|415.78|413.38|415.61|413.21|0
1630572540000|2021-09-02 08:49:00|415.69|413.29|415.61|413.21|415.69|413.29|415.61|413.21|0
1630572550000|2021-09-02 08:49:10|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630572560000|2021-09-02 08:49:20|415.61|413.21|415.6|413.2|415.61|413.21|415.52|413.12|0
1630572630000|2021-09-02 08:50:30|415.69|413.29|415.69|413.29|415.69|413.29|415.69|413.29|0
1630572640000|2021-09-02 08:50:40|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1630572660000|2021-09-02 08:51:00|415.86|413.46|415.78|413.38|415.86|413.46|415.78|413.38|0
1630572680000|2021-09-02 08:51:20|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1630572690000|2021-09-02 08:51:30|415.6|413.2|415.77|413.37|415.77|413.37|415.6|413.2|0
1630572740000|2021-09-02 08:52:20|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1630572770000|2021-09-02 08:52:50|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1630572790000|2021-09-02 08:53:10|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1630572850000|2021-09-02 08:54:10|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1630572860000|2021-09-02 08:54:20|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1630572890000|2021-09-02 08:54:50|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630572900000|2021-09-02 08:55:00|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1630572910000|2021-09-02 08:55:10|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630573020000|2021-09-02 08:57:00|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1630573050000|2021-09-02 08:57:30|415.43|413.03|415.26|412.86|415.43|413.03|415.26|412.86|0
1630573080000|2021-09-02 08:58:00|415.34|412.94|415.43|413.03|415.43|413.03|415.34|412.94|0
1630573090000|2021-09-02 08:58:10|415.34|412.94|415.43|413.03|415.43|413.03|415.34|412.94|0
1630573160000|2021-09-02 08:59:20|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1630573210000|2021-09-02 09:00:10|415.68|413.28|415.77|413.37|415.77|413.37|415.68|413.28|0
1630573220000|2021-09-02 09:00:20|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1630573250000|2021-09-02 09:00:50|415.68|413.28|415.6|413.2|415.68|413.28|415.6|413.2|0
1630573260000|2021-09-02 09:01:00|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1630573270000|2021-09-02 09:01:10|415.68|413.28|415.77|413.37|415.77|413.37|415.68|413.28|0
1630573340000|2021-09-02 09:02:20|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1630573390000|2021-09-02 09:03:10|415.51|413.11|415.43|413.03|415.51|413.11|415.43|413.03|0
1630573440000|2021-09-02 09:04:00|415.26|412.86|415.43|413.03|415.43|413.03|415.26|412.86|0
1630573520000|2021-09-02 09:05:20|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1630573570000|2021-09-02 09:06:10|415.34|412.94|415.26|412.86|415.34|412.94|415.26|412.86|0
1630573640000|2021-09-02 09:07:20|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630573650000|2021-09-02 09:07:30|415.34|412.94|415.43|413.03|415.43|413.03|415.26|412.86|0
1630573680000|2021-09-02 09:08:00|415.26|412.86|415.43|413.03|415.43|413.03|415.26|412.86|0
1630573690000|2021-09-02 09:08:10|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1630573720000|2021-09-02 09:08:40|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630573730000|2021-09-02 09:08:50|415.34|412.94|415.43|413.03|415.43|413.03|415.34|412.94|0
1630573860000|2021-09-02 09:11:00|415.25|412.85|415.25|412.85|415.25|412.85|415.25|412.85|0
1630573890000|2021-09-02 09:11:30|415.08|412.68|415.08|412.68|415.08|412.68|415.08|412.68|0
1630573900000|2021-09-02 09:11:40|415.25|412.85|415.25|412.85|415.25|412.85|415.25|412.85|0
1630573930000|2021-09-02 09:12:10|415.08|412.68|415.25|412.85|415.25|412.85|415.08|412.68|0
1630574010000|2021-09-02 09:13:30|415.08|412.68|415.08|412.68|415.08|412.68|415.08|412.68|0
1630574040000|2021-09-02 09:14:00|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1630574090000|2021-09-02 09:14:50|414.74|412.34|414.82|412.42|414.82|412.42|414.74|412.34|0
1630574100000|2021-09-02 09:15:00|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1630574120000|2021-09-02 09:15:20|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1630574160000|2021-09-02 09:16:00|414.57|412.17|414.57|412.17|414.57|412.17|414.57|412.17|0
1630574170000|2021-09-02 09:16:10|414.48|412.08|414.4|412|414.48|412.08|414.4|412|0
1630574180000|2021-09-02 09:16:20|414.23|411.83|414.14|411.74|414.23|411.83|414.14|411.74|0
1630574190000|2021-09-02 09:16:30|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1630574200000|2021-09-02 09:16:40|414.4|412|414.23|411.83|414.4|412|414.23|411.83|0
1630574210000|2021-09-02 09:16:50|414.4|412|414.23|411.83|414.4|412|414.23|411.83|0
1630574220000|2021-09-02 09:17:00|414.4|412|414.23|411.83|414.4|412|414.23|411.83|0
1630574240000|2021-09-02 09:17:20|414.4|412|414.4|412|414.4|412|414.4|412|0
1630574250000|2021-09-02 09:17:30|414.23|411.83|414.23|411.83|414.4|412|414.23|411.83|0
1630574260000|2021-09-02 09:17:40|414.4|412|414.4|412|414.4|412|414.4|412|0
1630574280000|2021-09-02 09:18:00|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1630574330000|2021-09-02 09:18:50|414.14|411.74|414.14|411.74|414.14|411.74|414.14|411.74|0
1630574340000|2021-09-02 09:19:00|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1630574360000|2021-09-02 09:19:20|414.23|411.83|414.06|411.66|414.23|411.83|414.06|411.66|0
1630574400000|2021-09-02 09:20:00|414.23|411.83|414.23|411.83|414.23|411.83|414.14|411.74|0
1630574410000|2021-09-02 09:20:10|414.14|411.74|414.06|411.66|414.14|411.74|414.06|411.66|0
1630574440000|2021-09-02 09:20:40|413.89|411.49|413.71|411.31|413.89|411.49|413.71|411.31|0
1630574460000|2021-09-02 09:21:00|413.54|411.14|413.63|411.23|413.63|411.23|413.54|411.14|0
1630574470000|2021-09-02 09:21:10|413.71|411.31|413.88|411.48|413.88|411.48|413.71|411.31|0
1630574500000|2021-09-02 09:21:40|413.97|411.57|414.06|411.66|414.06|411.66|413.97|411.57|0
1630574510000|2021-09-02 09:21:50|414.23|411.83|414.06|411.66|414.23|411.83|414.06|411.66|0
1630574520000|2021-09-02 09:22:00|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1630574540000|2021-09-02 09:22:20|414.23|411.83|414.05|411.65|414.23|411.83|414.05|411.65|0
1630574550000|2021-09-02 09:22:30|414.14|411.74|414.05|411.65|414.23|411.83|414.05|411.65|0
1630574580000|2021-09-02 09:23:00|414.14|411.74|414.05|411.65|414.14|411.74|414.05|411.65|0
1630574640000|2021-09-02 09:24:00|414.22|411.82|414.05|411.65|414.22|411.82|414.05|411.65|0
1630574650000|2021-09-02 09:24:10|414.22|411.82|414.4|412|414.4|412|414.22|411.82|0
1630574660000|2021-09-02 09:24:20|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1630574680000|2021-09-02 09:24:40|414.05|411.65|414.05|411.65|414.05|411.65|413.97|411.57|0
1630574720000|2021-09-02 09:25:20|414.22|411.82|414.05|411.65|414.22|411.82|414.05|411.65|0
1630574740000|2021-09-02 09:25:40|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1630574760000|2021-09-02 09:26:00|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1630574780000|2021-09-02 09:26:20|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1630574830000|2021-09-02 09:27:10|414.39|411.99|414.22|411.82|414.39|411.99|414.22|411.82|0
1630574860000|2021-09-02 09:27:40|414.31|411.91|414.39|411.99|414.39|411.99|414.31|411.91|0
1630574910000|2021-09-02 09:28:30|414.48|412.08|414.39|411.99|414.56|412.16|414.39|411.99|0
1630574920000|2021-09-02 09:28:40|414.56|412.16|414.39|411.99|414.56|412.16|414.39|411.99|0
1630574940000|2021-09-02 09:29:00|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630574970000|2021-09-02 09:29:30|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1630575010000|2021-09-02 09:30:10|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1630575060000|2021-09-02 09:31:00|414.73|412.33|415.25|412.85|415.25|412.85|414.73|412.33|0
1630575090000|2021-09-02 09:31:30|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630575110000|2021-09-02 09:31:50|415.16|412.76|415.07|412.67|415.16|412.76|415.07|412.67|0
1630575130000|2021-09-02 09:32:10|415.16|412.76|415.42|413.02|415.42|413.02|415.16|412.76|0
1630575140000|2021-09-02 09:32:20|415.59|413.19|415.42|413.02|415.59|413.19|415.42|413.02|0
1630575150000|2021-09-02 09:32:30|415.25|412.85|415.25|412.85|415.25|412.85|415.25|412.85|0
1630575170000|2021-09-02 09:32:50|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630575190000|2021-09-02 09:33:10|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630575220000|2021-09-02 09:33:40|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1630575230000|2021-09-02 09:33:50|415.24|412.84|415.24|412.84|415.24|412.84|415.16|412.76|0
1630575240000|2021-09-02 09:34:00|415.42|413.02|415.24|412.84|415.42|413.02|415.24|412.84|0
1630575250000|2021-09-02 09:34:10|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630575290000|2021-09-02 09:34:50|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630575300000|2021-09-02 09:35:00|415.07|412.67|415.24|412.84|415.24|412.84|415.07|412.67|0
1630575360000|2021-09-02 09:36:00|415.07|412.67|415.24|412.84|415.24|412.84|415.07|412.67|0
1630575420000|2021-09-02 09:37:00|415.41|413.01|415.24|412.84|415.41|413.01|415.24|412.84|0
1630575440000|2021-09-02 09:37:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630575460000|2021-09-02 09:37:40|414.98|412.58|414.98|412.58|414.98|412.58|414.98|412.58|0
1630575470000|2021-09-02 09:37:50|415.07|412.67|415.24|412.84|415.24|412.84|415.07|412.67|0
1630575480000|2021-09-02 09:38:00|415.41|413.01|415.32|412.92|415.41|413.01|415.24|412.84|0
1630575490000|2021-09-02 09:38:10|415.41|413.01|415.24|412.84|415.41|413.01|415.24|412.84|0
1630575500000|2021-09-02 09:38:20|415.41|413.01|415.41|413.01|415.41|413.01|415.41|413.01|0
1630575530000|2021-09-02 09:38:50|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630575540000|2021-09-02 09:39:00|415.07|412.67|415.24|412.84|415.24|412.84|415.07|412.67|0
1630575550000|2021-09-02 09:39:10|415.07|412.67|415.24|412.84|415.24|412.84|415.07|412.67|0
1630575560000|2021-09-02 09:39:20|415.07|412.67|415.07|412.67|415.24|412.84|415.07|412.67|0
1630575670000|2021-09-02 09:41:10|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1630575740000|2021-09-02 09:42:20|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1630575760000|2021-09-02 09:42:40|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1630575770000|2021-09-02 09:42:50|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630575780000|2021-09-02 09:43:00|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1630575820000|2021-09-02 09:43:40|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1630575860000|2021-09-02 09:44:20|414.05|411.65|413.88|411.48|414.05|411.65|413.88|411.48|0
1630575870000|2021-09-02 09:44:30|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1630575880000|2021-09-02 09:44:40|414.22|411.82|414.22|411.82|414.22|411.82|414.05|411.65|0
1630575890000|2021-09-02 09:44:50|414.05|411.65|414.22|411.82|414.22|411.82|414.05|411.65|0
1630575900000|2021-09-02 09:45:00|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1630575910000|2021-09-02 09:45:10|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630575940000|2021-09-02 09:45:40|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1630575950000|2021-09-02 09:45:50|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1630575960000|2021-09-02 09:46:00|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1630575970000|2021-09-02 09:46:10|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1630575980000|2021-09-02 09:46:20|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1630575990000|2021-09-02 09:46:30|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630576010000|2021-09-02 09:46:50|414.9|412.5|414.9|412.5|415.07|412.67|414.9|412.5|0
1630576020000|2021-09-02 09:47:00|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630576040000|2021-09-02 09:47:20|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630576050000|2021-09-02 09:47:30|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630576070000|2021-09-02 09:47:50|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630576080000|2021-09-02 09:48:00|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630576090000|2021-09-02 09:48:10|415.15|412.75|415.15|412.75|415.15|412.75|415.15|412.75|0
1630576100000|2021-09-02 09:48:20|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630576110000|2021-09-02 09:48:30|415.15|412.75|415.07|412.67|415.15|412.75|415.07|412.67|0
1630576150000|2021-09-02 09:49:10|415.24|412.84|415.07|412.67|415.24|412.84|415.07|412.67|0
1630576170000|2021-09-02 09:49:30|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630576180000|2021-09-02 09:49:40|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1630576210000|2021-09-02 09:50:10|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1630576220000|2021-09-02 09:50:20|414.98|412.58|414.9|412.5|415.07|412.67|414.9|412.5|0
1630576230000|2021-09-02 09:50:30|415.07|412.67|415.07|412.67|415.07|412.67|414.9|412.5|0
1630576240000|2021-09-02 09:50:40|414.98|412.58|415.07|412.67|415.07|412.67|414.9|412.5|0
1630576250000|2021-09-02 09:50:50|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1630576260000|2021-09-02 09:51:00|414.73|412.33|414.9|412.5|414.9|412.5|414.73|412.33|0
1630576320000|2021-09-02 09:52:00|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630576390000|2021-09-02 09:53:10|414.89|412.49|414.55|412.15|414.89|412.49|414.55|412.15|0
1630576400000|2021-09-02 09:53:20|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1630576410000|2021-09-02 09:53:30|414.46|412.06|414.55|412.15|414.55|412.15|414.46|412.06|0
1630576460000|2021-09-02 09:54:20|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1630576510000|2021-09-02 09:55:10|414.21|411.81|414.38|411.98|414.38|411.98|414.21|411.81|0
1630576520000|2021-09-02 09:55:20|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630576530000|2021-09-02 09:55:30|414.12|411.72|414.21|411.81|414.21|411.81|414.12|411.72|0
1630576550000|2021-09-02 09:55:50|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1630576560000|2021-09-02 09:56:00|413.95|411.55|413.87|411.47|413.95|411.55|413.87|411.47|0
1630576570000|2021-09-02 09:56:10|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1630576580000|2021-09-02 09:56:20|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1630576590000|2021-09-02 09:56:30|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1630576600000|2021-09-02 09:56:40|413.95|411.55|414.04|411.64|414.04|411.64|413.95|411.55|0
1630576630000|2021-09-02 09:57:10|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630576660000|2021-09-02 09:57:40|414.29|411.89|414.21|411.81|414.29|411.89|414.21|411.81|0
1630576670000|2021-09-02 09:57:50|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1630576700000|2021-09-02 09:58:20|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630576760000|2021-09-02 09:59:20|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1630576790000|2021-09-02 09:59:50|413.87|411.47|414.04|411.64|414.04|411.64|413.87|411.47|0
1630576820000|2021-09-02 10:00:20|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630576860000|2021-09-02 10:01:00|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1630576870000|2021-09-02 10:01:10|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630576890000|2021-09-02 10:01:30|414.12|411.72|414.21|411.81|414.21|411.81|414.12|411.72|0
1630576920000|2021-09-02 10:02:00|414.29|411.89|414.38|411.98|414.38|411.98|414.29|411.89|0
1630576970000|2021-09-02 10:02:50|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630576980000|2021-09-02 10:03:00|414.38|411.98|414.21|411.81|414.38|411.98|414.21|411.81|0
1630576990000|2021-09-02 10:03:10|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1630577000000|2021-09-02 10:03:20|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630577050000|2021-09-02 10:04:10|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1630577060000|2021-09-02 10:04:20|414.55|412.15|414.38|411.98|414.55|412.15|414.38|411.98|0
1630577070000|2021-09-02 10:04:30|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1630577090000|2021-09-02 10:04:50|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1630577110000|2021-09-02 10:05:10|414.46|412.06|414.38|411.98|414.46|412.06|414.38|411.98|0
1630577120000|2021-09-02 10:05:20|414.55|412.15|414.38|411.98|414.55|412.15|414.38|411.98|0
1630577180000|2021-09-02 10:06:20|414.46|412.06|414.38|411.98|414.46|412.06|414.38|411.98|0
1630577200000|2021-09-02 10:06:40|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1630577210000|2021-09-02 10:06:50|414.46|412.06|414.38|411.98|414.46|412.06|414.38|411.98|0
1630577230000|2021-09-02 10:07:10|414.29|411.89|414.38|411.98|414.38|411.98|414.29|411.89|0
1630577250000|2021-09-02 10:07:30|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1630577270000|2021-09-02 10:07:50|414.46|412.06|414.38|411.98|414.46|412.06|414.38|411.98|0
1630577280000|2021-09-02 10:08:00|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1630577330000|2021-09-02 10:08:50|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1630577340000|2021-09-02 10:09:00|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1630577350000|2021-09-02 10:09:10|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1630577360000|2021-09-02 10:09:20|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1630577370000|2021-09-02 10:09:30|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1630577410000|2021-09-02 10:10:10|414.72|412.32|414.55|412.15|414.72|412.32|414.55|412.15|0
1630577420000|2021-09-02 10:10:20|414.72|412.32|414.55|412.15|414.72|412.32|414.55|412.15|0
1630577460000|2021-09-02 10:11:00|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1630577470000|2021-09-02 10:11:10|414.46|412.06|414.38|411.98|414.46|412.06|414.38|411.98|0
1630577510000|2021-09-02 10:11:50|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1630577530000|2021-09-02 10:12:10|414.46|412.06|414.37|411.97|414.46|412.06|414.37|411.97|0
1630577550000|2021-09-02 10:12:30|414.46|412.06|414.55|412.15|414.55|412.15|414.46|412.06|0
1630577570000|2021-09-02 10:12:50|414.37|411.97|414.55|412.15|414.55|412.15|414.37|411.97|0
1630577590000|2021-09-02 10:13:10|414.46|412.06|414.37|411.97|414.46|412.06|414.37|411.97|0
1630577610000|2021-09-02 10:13:30|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1630577620000|2021-09-02 10:13:40|414.03|411.63|414.03|411.63|414.11|411.71|414.03|411.63|0
1630577640000|2021-09-02 10:14:00|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1630577650000|2021-09-02 10:14:10|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630577660000|2021-09-02 10:14:20|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1630577670000|2021-09-02 10:14:30|414.03|411.63|414.2|411.8|414.2|411.8|414.03|411.63|0
1630577700000|2021-09-02 10:15:00|414.37|411.97|414.2|411.8|414.37|411.97|414.2|411.8|0
1630577710000|2021-09-02 10:15:10|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630577740000|2021-09-02 10:15:40|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1630577750000|2021-09-02 10:15:50|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1630577760000|2021-09-02 10:16:00|414.03|411.63|414.03|411.63|414.03|411.63|413.86|411.46|0
1630577770000|2021-09-02 10:16:10|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1630577780000|2021-09-02 10:16:20|413.77|411.37|413.69|411.29|413.77|411.37|413.69|411.29|0
1630577790000|2021-09-02 10:16:30|413.77|411.37|413.69|411.29|413.77|411.37|413.69|411.29|0
1630577800000|2021-09-02 10:16:40|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1630577830000|2021-09-02 10:17:10|413.94|411.54|413.86|411.46|413.94|411.54|413.86|411.46|0
1630577920000|2021-09-02 10:18:40|413.77|411.37|413.86|411.46|413.86|411.46|413.77|411.37|0
1630577980000|2021-09-02 10:19:40|413.69|411.29|413.69|411.29|413.69|411.29|413.69|411.29|0
1630577990000|2021-09-02 10:19:50|413.52|411.12|413.69|411.29|413.69|411.29|413.52|411.12|0
1630578000000|2021-09-02 10:20:00|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1630578030000|2021-09-02 10:20:30|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630578040000|2021-09-02 10:20:40|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1630578050000|2021-09-02 10:20:50|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630578060000|2021-09-02 10:21:00|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1630578100000|2021-09-02 10:21:40|413.69|411.29|413.69|411.29|413.86|411.46|413.69|411.29|0
1630578110000|2021-09-02 10:21:50|413.86|411.46|413.86|411.46|413.86|411.46|413.69|411.29|0
1630578120000|2021-09-02 10:22:00|413.69|411.29|413.69|411.29|413.69|411.29|413.69|411.29|0
1630578150000|2021-09-02 10:22:30|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1630578190000|2021-09-02 10:23:10|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630578210000|2021-09-02 10:23:30|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1630578220000|2021-09-02 10:23:40|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630578270000|2021-09-02 10:24:30|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1630578280000|2021-09-02 10:24:40|414.03|411.63|413.86|411.46|414.03|411.63|413.86|411.46|0
1630578300000|2021-09-02 10:25:00|414.03|411.63|413.86|411.46|414.03|411.63|413.86|411.46|0
1630578340000|2021-09-02 10:25:40|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630578350000|2021-09-02 10:25:50|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1630578360000|2021-09-02 10:26:00|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1630578400000|2021-09-02 10:26:40|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1630578410000|2021-09-02 10:26:50|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1630578420000|2021-09-02 10:27:00|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1630578490000|2021-09-02 10:28:10|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1630578560000|2021-09-02 10:29:20|414.54|412.14|414.71|412.31|414.71|412.31|414.54|412.14|0
1630578570000|2021-09-02 10:29:30|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1630578590000|2021-09-02 10:29:50|414.71|412.31|414.71|412.31|414.71|412.31|414.62|412.22|0
1630578600000|2021-09-02 10:30:00|414.62|412.22|414.54|412.14|414.62|412.22|414.54|412.14|0
1630578620000|2021-09-02 10:30:20|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1630578710000|2021-09-02 10:31:50|414.88|412.48|414.71|412.31|414.88|412.48|414.71|412.31|0
1630578780000|2021-09-02 10:33:00|414.62|412.22|414.71|412.31|414.71|412.31|414.54|412.14|0
1630578880000|2021-09-02 10:34:40|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1630578890000|2021-09-02 10:34:50|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1630578990000|2021-09-02 10:36:30|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1630579020000|2021-09-02 10:37:00|414.71|412.31|414.88|412.48|414.88|412.48|414.71|412.31|0
1630579030000|2021-09-02 10:37:10|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1630579040000|2021-09-02 10:37:20|414.53|412.13|414.71|412.31|414.71|412.31|414.53|412.13|0
1630579050000|2021-09-02 10:37:30|414.79|412.39|414.88|412.48|414.88|412.48|414.79|412.39|0
1630579060000|2021-09-02 10:37:40|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1630579090000|2021-09-02 10:38:10|414.53|412.13|414.71|412.31|414.71|412.31|414.53|412.13|0
1630579110000|2021-09-02 10:38:30|414.7|412.3|414.7|412.3|414.7|412.3|414.7|412.3|0
1630579120000|2021-09-02 10:38:40|414.53|412.13|414.7|412.3|414.7|412.3|414.53|412.13|0
1630579130000|2021-09-02 10:38:50|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1630579140000|2021-09-02 10:39:00|414.7|412.3|414.7|412.3|414.7|412.3|414.7|412.3|0
1630579150000|2021-09-02 10:39:10|414.53|412.13|414.36|411.96|414.53|412.13|414.36|411.96|0
1630579160000|2021-09-02 10:39:20|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1630579170000|2021-09-02 10:39:30|414.62|412.22|414.7|412.3|414.7|412.3|414.62|412.22|0
1630579210000|2021-09-02 10:40:10|414.53|412.13|414.62|412.22|414.62|412.22|414.53|412.13|0
1630579220000|2021-09-02 10:40:20|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1630579230000|2021-09-02 10:40:30|414.44|412.04|414.53|412.13|414.53|412.13|414.44|412.04|0
1630579240000|2021-09-02 10:40:40|414.36|411.96|414.36|411.96|414.36|411.96|414.36|411.96|0
1630579260000|2021-09-02 10:41:00|414.44|412.04|414.53|412.13|414.53|412.13|414.44|412.04|0
1630579290000|2021-09-02 10:41:30|414.7|412.3|414.7|412.3|414.7|412.3|414.7|412.3|0
1630579330000|2021-09-02 10:42:10|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1630579350000|2021-09-02 10:42:30|414.36|411.96|414.53|412.13|414.53|412.13|414.36|411.96|0
1630579380000|2021-09-02 10:43:00|414.36|411.96|414.36|411.96|414.36|411.96|414.36|411.96|0
1630579390000|2021-09-02 10:43:10|414.44|412.04|414.36|411.96|414.44|412.04|414.36|411.96|0
1630579440000|2021-09-02 10:44:00|414.27|411.87|414.19|411.79|414.27|411.87|414.19|411.79|0
1630579460000|2021-09-02 10:44:20|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630579470000|2021-09-02 10:44:30|414.19|411.79|414.02|411.62|414.19|411.79|414.02|411.62|0
1630579480000|2021-09-02 10:44:40|414.19|411.79|414.02|411.62|414.19|411.79|414.02|411.62|0
1630579490000|2021-09-02 10:44:50|414.1|411.7|414.19|411.79|414.19|411.79|414.1|411.7|0
1630579520000|2021-09-02 10:45:20|414.27|411.87|414.19|411.79|414.27|411.87|414.19|411.79|0
1630579540000|2021-09-02 10:45:40|414.1|411.7|414.02|411.62|414.1|411.7|414.02|411.62|0
1630579550000|2021-09-02 10:45:50|414.19|411.79|414.02|411.62|414.19|411.79|414.02|411.62|0
1630579580000|2021-09-02 10:46:20|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630579590000|2021-09-02 10:46:30|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630579600000|2021-09-02 10:46:40|413.76|411.36|413.85|411.45|413.85|411.45|413.76|411.36|0
1630579610000|2021-09-02 10:46:50|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630579670000|2021-09-02 10:47:50|413.51|411.11|413.51|411.11|413.51|411.11|413.51|411.11|0
1630579680000|2021-09-02 10:48:00|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1630579720000|2021-09-02 10:48:40|413.51|411.11|413.51|411.11|413.51|411.11|413.51|411.11|0
1630579730000|2021-09-02 10:48:50|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1630579750000|2021-09-02 10:49:10|413.51|411.11|413.51|411.11|413.51|411.11|413.51|411.11|0
1630579780000|2021-09-02 10:49:40|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630579790000|2021-09-02 10:49:50|413.51|411.11|413.51|411.11|413.51|411.11|413.51|411.11|0
1630579860000|2021-09-02 10:51:00|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1630579900000|2021-09-02 10:51:40|413.51|411.11|413.68|411.28|413.68|411.28|413.51|411.11|0
1630579950000|2021-09-02 10:52:30|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630579980000|2021-09-02 10:53:00|413.93|411.53|413.93|411.53|414.02|411.62|413.93|411.53|0
1630579990000|2021-09-02 10:53:10|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1630580020000|2021-09-02 10:53:40|414.02|411.62|413.93|411.53|414.02|411.62|413.93|411.53|0
1630580030000|2021-09-02 10:53:50|413.85|411.45|413.85|411.45|413.93|411.53|413.85|411.45|0
1630580040000|2021-09-02 10:54:00|413.93|411.53|414.02|411.62|414.02|411.62|413.85|411.45|0
1630580090000|2021-09-02 10:54:50|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1630580100000|2021-09-02 10:55:00|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630580110000|2021-09-02 10:55:10|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1630580130000|2021-09-02 10:55:30|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1630580140000|2021-09-02 10:55:40|414.1|411.7|414.19|411.79|414.19|411.79|414.1|411.7|0
1630580160000|2021-09-02 10:56:00|414.02|411.62|414.19|411.79|414.19|411.79|414.02|411.62|0
1630580170000|2021-09-02 10:56:10|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1630580180000|2021-09-02 10:56:20|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1630580190000|2021-09-02 10:56:30|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1630580210000|2021-09-02 10:56:50|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1630580220000|2021-09-02 10:57:00|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1630580230000|2021-09-02 10:57:10|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1630580240000|2021-09-02 10:57:20|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1630580260000|2021-09-02 10:57:40|414.18|411.78|414.18|411.78|414.18|411.78|414.18|411.78|0
1630580280000|2021-09-02 10:58:00|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1630580290000|2021-09-02 10:58:10|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1630580300000|2021-09-02 10:58:20|413.84|411.44|414.01|411.61|414.01|411.61|413.84|411.44|0
1630580310000|2021-09-02 10:58:30|413.93|411.53|414.01|411.61|414.01|411.61|413.93|411.53|0
1630580340000|2021-09-02 10:59:00|414.18|411.78|414.18|411.78|414.18|411.78|414.18|411.78|0
1630580400000|2021-09-02 11:00:00|414.1|411.7|414.53|412.13|414.53|412.13|414.1|411.7|0
1630580410000|2021-09-02 11:00:10|414.35|411.95|414.53|412.13|414.53|412.13|414.35|411.95|0
1630580430000|2021-09-02 11:00:30|414.52|412.12|414.52|412.12|414.52|412.12|414.52|412.12|0
1630580460000|2021-09-02 11:01:00|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1630580490000|2021-09-02 11:01:30|414.27|411.87|414.18|411.78|414.35|411.95|414.18|411.78|0
1630580500000|2021-09-02 11:01:40|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1630580520000|2021-09-02 11:02:00|414.27|411.87|414.35|411.95|414.35|411.95|414.27|411.87|0
1630580580000|2021-09-02 11:03:00|414.44|412.04|414.52|412.12|414.52|412.12|414.44|412.04|0
1630580590000|2021-09-02 11:03:10|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1630580630000|2021-09-02 11:03:50|414.18|411.78|414.18|411.78|414.18|411.78|414.18|411.78|0
1630580690000|2021-09-02 11:04:50|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1630580730000|2021-09-02 11:05:30|414.43|412.03|414.52|412.12|414.52|412.12|414.43|412.03|0
1630580760000|2021-09-02 11:06:00|414.6|412.2|414.52|412.12|414.6|412.2|414.52|412.12|0
1630580850000|2021-09-02 11:07:30|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1630580860000|2021-09-02 11:07:40|414.52|412.12|414.52|412.12|414.52|412.12|414.52|412.12|0
1630581000000|2021-09-02 11:10:00|414.43|412.03|414.43|412.03|414.43|412.03|414.43|412.03|0
1630581010000|2021-09-02 11:10:10|414.52|412.12|414.52|412.12|414.52|412.12|414.52|412.12|0
1630581060000|2021-09-02 11:11:00|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1630581080000|2021-09-02 11:11:20|414.52|412.12|414.52|412.12|414.52|412.12|414.52|412.12|0
1630581110000|2021-09-02 11:11:50|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1630581150000|2021-09-02 11:12:30|414.18|411.78|414.18|411.78|414.18|411.78|414.18|411.78|0
1630581210000|2021-09-02 11:13:30|414.35|411.95|414.18|411.78|414.35|411.95|414.18|411.78|0
1630581230000|2021-09-02 11:13:50|414.35|411.95|414.18|411.78|414.35|411.95|414.18|411.78|0
1630581300000|2021-09-02 11:15:00|414.26|411.86|414.18|411.78|414.26|411.86|414.18|411.78|0
1630581330000|2021-09-02 11:15:30|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1630581340000|2021-09-02 11:15:40|413.84|411.44|413.84|411.44|413.84|411.44|413.84|411.44|0
1630581380000|2021-09-02 11:16:20|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1630581410000|2021-09-02 11:16:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1630581420000|2021-09-02 11:17:00|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1630581450000|2021-09-02 11:17:30|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1630581460000|2021-09-02 11:17:40|413.84|411.44|413.84|411.44|413.84|411.44|413.84|411.44|0
1630581470000|2021-09-02 11:17:50|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1630581480000|2021-09-02 11:18:00|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1630581500000|2021-09-02 11:18:20|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1630581700000|2021-09-02 11:21:40|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1630581720000|2021-09-02 11:22:00|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1630581800000|2021-09-02 11:23:20|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1630581840000|2021-09-02 11:24:00|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1630581860000|2021-09-02 11:24:20|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1630581870000|2021-09-02 11:24:30|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1630581880000|2021-09-02 11:24:40|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1630581910000|2021-09-02 11:25:10|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1630581930000|2021-09-02 11:25:30|413.49|411.09|413.66|411.26|413.66|411.26|413.49|411.09|0
1630582060000|2021-09-02 11:27:40|413.83|411.43|413.66|411.26|413.83|411.43|413.66|411.26|0
1630582080000|2021-09-02 11:28:00|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1630582130000|2021-09-02 11:28:50|413.91|411.51|414|411.6|414|411.6|413.91|411.51|0
1630582140000|2021-09-02 11:29:00|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1630582210000|2021-09-02 11:30:10|414.34|411.94|414.34|411.94|414.34|411.94|414.34|411.94|0
1630582270000|2021-09-02 11:31:10|414.42|412.02|414.42|412.02|414.42|412.02|414.42|412.02|0
1630582280000|2021-09-02 11:31:20|414.51|412.11|414.51|412.11|414.51|412.11|414.51|412.11|0
1630582320000|2021-09-02 11:32:00|414.68|412.28|414.85|412.45|414.85|412.45|414.68|412.28|0
1630582330000|2021-09-02 11:32:10|414.68|412.28|414.51|412.11|414.68|412.28|414.51|412.11|0
1630582340000|2021-09-02 11:32:20|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630582350000|2021-09-02 11:32:30|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1630582360000|2021-09-02 11:32:40|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630582420000|2021-09-02 11:33:40|414.51|412.11|414.51|412.11|414.51|412.11|414.51|412.11|0
1630582440000|2021-09-02 11:34:00|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630582450000|2021-09-02 11:34:10|414.85|412.45|414.68|412.28|414.85|412.45|414.68|412.28|0
1630582530000|2021-09-02 11:35:30|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1630582550000|2021-09-02 11:35:50|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630582570000|2021-09-02 11:36:10|414.59|412.19|414.51|412.11|414.68|412.28|414.51|412.11|0
1630582580000|2021-09-02 11:36:20|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630582610000|2021-09-02 11:36:50|414.76|412.36|414.68|412.28|414.76|412.36|414.68|412.28|0
1630582640000|2021-09-02 11:37:20|414.51|412.11|414.51|412.11|414.51|412.11|414.51|412.11|0
1630582680000|2021-09-02 11:38:00|414.59|412.19|414.51|412.11|414.59|412.19|414.51|412.11|0
1630582700000|2021-09-02 11:38:20|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630582830000|2021-09-02 11:40:30|414.51|412.11|414.51|412.11|414.51|412.11|414.51|412.11|0
1630582840000|2021-09-02 11:40:40|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630582850000|2021-09-02 11:40:50|414.76|412.36|414.68|412.28|414.76|412.36|414.68|412.28|0
1630582930000|2021-09-02 11:42:10|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1630582940000|2021-09-02 11:42:20|414.68|412.28|414.85|412.45|414.85|412.45|414.68|412.28|0
1630582950000|2021-09-02 11:42:30|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1630582960000|2021-09-02 11:42:40|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1630582970000|2021-09-02 11:42:50|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1630582980000|2021-09-02 11:43:00|414.68|412.28|414.76|412.36|414.76|412.36|414.68|412.28|0
1630582990000|2021-09-02 11:43:10|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630583040000|2021-09-02 11:44:00|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1630583050000|2021-09-02 11:44:10|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1630583060000|2021-09-02 11:44:20|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630583070000|2021-09-02 11:44:30|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1630583100000|2021-09-02 11:45:00|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1630583110000|2021-09-02 11:45:10|414.85|412.45|415.02|412.62|415.02|412.62|414.85|412.45|0
1630583150000|2021-09-02 11:45:50|415.19|412.79|415.19|412.79|415.19|412.79|415.19|412.79|0
1630583160000|2021-09-02 11:46:00|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1630583170000|2021-09-02 11:46:10|415.19|412.79|415.19|412.79|415.19|412.79|415.19|412.79|0
1630583190000|2021-09-02 11:46:30|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1630583230000|2021-09-02 11:47:10|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1630583250000|2021-09-02 11:47:30|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630583270000|2021-09-02 11:47:50|414.5|412.1|414.68|412.28|414.68|412.28|414.5|412.1|0
1630583300000|2021-09-02 11:48:20|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630583310000|2021-09-02 11:48:30|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1630583340000|2021-09-02 11:49:00|414.76|412.36|414.85|412.45|414.85|412.45|414.76|412.36|0
1630583380000|2021-09-02 11:49:40|414.93|412.53|414.85|412.45|414.93|412.53|414.85|412.45|0
1630583420000|2021-09-02 11:50:20|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1630583500000|2021-09-02 11:51:40|415.19|412.79|415.02|412.62|415.19|412.79|415.02|412.62|0
1630583510000|2021-09-02 11:51:50|415.19|412.79|415.02|412.62|415.19|412.79|415.02|412.62|0
1630583550000|2021-09-02 11:52:30|415.19|412.79|415.01|412.61|415.19|412.79|415.01|412.61|0
1630583560000|2021-09-02 11:52:40|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1630583620000|2021-09-02 11:53:40|414.76|412.36|414.84|412.44|414.84|412.44|414.76|412.36|0
1630583640000|2021-09-02 11:54:00|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630583650000|2021-09-02 11:54:10|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630583660000|2021-09-02 11:54:20|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630583670000|2021-09-02 11:54:30|414.58|412.18|414.67|412.27|414.67|412.27|414.58|412.18|0
1630583700000|2021-09-02 11:55:00|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630583720000|2021-09-02 11:55:20|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630583730000|2021-09-02 11:55:30|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630583750000|2021-09-02 11:55:50|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630583770000|2021-09-02 11:56:10|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630583780000|2021-09-02 11:56:20|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630583880000|2021-09-02 11:58:00|414.84|412.44|414.67|412.27|414.84|412.44|414.67|412.27|0
1630584000000|2021-09-02 12:00:00|414.75|412.35|414.67|412.27|414.75|412.35|414.67|412.27|0
1630584040000|2021-09-02 12:00:40|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1630584050000|2021-09-02 12:00:50|415.01|412.61|415.01|412.61|415.01|412.61|414.84|412.44|0
1630584070000|2021-09-02 12:01:10|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1630584080000|2021-09-02 12:01:20|414.92|412.52|415.01|412.61|415.01|412.61|414.92|412.52|0
1630584100000|2021-09-02 12:01:40|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1630584110000|2021-09-02 12:01:50|415.01|412.61|415.18|412.78|415.18|412.78|415.01|412.61|0
1630584190000|2021-09-02 12:03:10|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1630584200000|2021-09-02 12:03:20|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1630584210000|2021-09-02 12:03:30|415.35|412.95|415.35|412.95|415.52|413.12|415.35|412.95|0
1630584230000|2021-09-02 12:03:50|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630584240000|2021-09-02 12:04:00|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1630584290000|2021-09-02 12:04:50|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1630584300000|2021-09-02 12:05:00|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1630584310000|2021-09-02 12:05:10|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1630584320000|2021-09-02 12:05:20|415.35|412.95|415.26|412.86|415.35|412.95|415.26|412.86|0
1630584330000|2021-09-02 12:05:30|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1630584350000|2021-09-02 12:05:50|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1630584360000|2021-09-02 12:06:00|415.35|412.95|415.52|413.12|415.52|413.12|415.35|412.95|0
1630584380000|2021-09-02 12:06:20|415.35|412.95|415.52|413.12|415.52|413.12|415.35|412.95|0
1630584390000|2021-09-02 12:06:30|415.43|413.03|415.35|412.95|415.43|413.03|415.35|412.95|0
1630584480000|2021-09-02 12:08:00|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1630584540000|2021-09-02 12:09:00|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1630584560000|2021-09-02 12:09:20|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1630584630000|2021-09-02 12:10:30|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1630584670000|2021-09-02 12:11:10|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1630584690000|2021-09-02 12:11:30|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1630584720000|2021-09-02 12:12:00|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1630584750000|2021-09-02 12:12:30|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630584770000|2021-09-02 12:12:50|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1630584850000|2021-09-02 12:14:10|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1630584860000|2021-09-02 12:14:20|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1630584890000|2021-09-02 12:14:50|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1630584900000|2021-09-02 12:15:00|414.75|412.35|414.66|412.26|414.75|412.35|414.66|412.26|0
1630584910000|2021-09-02 12:15:10|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1630584920000|2021-09-02 12:15:20|414.75|412.35|414.66|412.26|414.75|412.35|414.66|412.26|0
1630584930000|2021-09-02 12:15:30|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1630584950000|2021-09-02 12:15:50|414.92|412.52|414.92|412.52|414.92|412.52|414.83|412.43|0
1630584960000|2021-09-02 12:16:00|414.83|412.43|414.83|412.43|415.01|412.61|414.83|412.43|0
1630584980000|2021-09-02 12:16:20|414.92|412.52|414.83|412.43|414.92|412.52|414.83|412.43|0
1630585280000|2021-09-02 12:21:20|414.91|412.51|414.83|412.43|414.91|412.51|414.83|412.43|0
1630585290000|2021-09-02 12:21:30|414.91|412.51|414.83|412.43|414.91|412.51|414.83|412.43|0
1630585360000|2021-09-02 12:22:40|414.91|412.51|415|412.6|415|412.6|414.83|412.43|0
1630585370000|2021-09-02 12:22:50|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1630585450000|2021-09-02 12:24:10|415|412.6|415|412.6|415|412.6|415|412.6|0
1630585460000|2021-09-02 12:24:20|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1630585570000|2021-09-02 12:26:10|414.91|412.51|414.83|412.43|414.91|412.51|414.83|412.43|0
1630585590000|2021-09-02 12:26:30|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1630585640000|2021-09-02 12:27:20|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1630585660000|2021-09-02 12:27:40|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1630585680000|2021-09-02 12:28:00|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1630585690000|2021-09-02 12:28:10|414.32|411.92|414.49|412.09|414.49|412.09|414.32|411.92|0
1630585760000|2021-09-02 12:29:20|414.57|412.17|414.57|412.17|414.57|412.17|414.57|412.17|0
1630585770000|2021-09-02 12:29:30|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1630585780000|2021-09-02 12:29:40|414.57|412.17|414.66|412.26|414.66|412.26|414.57|412.17|0
1630585790000|2021-09-02 12:29:50|414.57|412.17|414.49|412.09|414.57|412.17|414.49|412.09|0
1630585800000|2021-09-02 12:30:00|414.57|412.17|414.66|412.26|414.66|412.26|414.57|412.17|0
1630585810000|2021-09-02 12:30:10|414.49|412.09|414.66|412.26|414.66|412.26|414.49|412.09|0
1630585840000|2021-09-02 12:30:40|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1630585860000|2021-09-02 12:31:00|414.91|412.51|415|412.6|415|412.6|414.83|412.43|0
1630585900000|2021-09-02 12:31:40|415.17|412.77|415.17|412.77|415.17|412.77|415.17|412.77|0
1630585950000|2021-09-02 12:32:30|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1630585960000|2021-09-02 12:32:40|415.17|412.77|415.17|412.77|415.17|412.77|415.17|412.77|0
1630585970000|2021-09-02 12:32:50|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1630585980000|2021-09-02 12:33:00|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1630585990000|2021-09-02 12:33:10|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1630586000000|2021-09-02 12:33:20|415.85|413.45|416.54|414.14|416.62|414.22|415.85|413.45|0
1630586010000|2021-09-02 12:33:30|416.36|413.96|416.71|414.31|416.88|414.48|416.36|413.96|0
1630586020000|2021-09-02 12:33:40|416.36|413.96|416.19|413.79|416.36|413.96|416.02|413.62|0
1630586030000|2021-09-02 12:33:50|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630586060000|2021-09-02 12:34:20|416.19|413.79|416.02|413.62|416.19|413.79|416.02|413.62|0
1630586070000|2021-09-02 12:34:30|416.19|413.79|415.85|413.45|416.19|413.79|415.85|413.45|0
1630586080000|2021-09-02 12:34:40|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1630586090000|2021-09-02 12:34:50|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1630586100000|2021-09-02 12:35:00|415.51|413.11|415.85|413.45|415.85|413.45|415.51|413.11|0
1630586110000|2021-09-02 12:35:10|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1630586120000|2021-09-02 12:35:20|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630586140000|2021-09-02 12:35:40|416.36|413.96|416.19|413.79|416.36|413.96|416.19|413.79|0
1630586160000|2021-09-02 12:36:00|416.1|413.7|416.02|413.62|416.1|413.7|416.02|413.62|0
1630586170000|2021-09-02 12:36:10|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630586230000|2021-09-02 12:37:10|416.27|413.87|416.19|413.79|416.27|413.87|416.19|413.79|0
1630586260000|2021-09-02 12:37:40|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630586270000|2021-09-02 12:37:50|416.53|414.13|416.36|413.96|416.53|414.13|416.36|413.96|0
1630586280000|2021-09-02 12:38:00|416.53|414.13|416.36|413.96|416.53|414.13|416.36|413.96|0
1630586340000|2021-09-02 12:39:00|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1630586360000|2021-09-02 12:39:20|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630586370000|2021-09-02 12:39:30|416.44|414.04|416.44|414.04|416.44|414.04|416.44|414.04|0
1630586380000|2021-09-02 12:39:40|416.36|413.96|416.53|414.13|416.53|414.13|416.36|413.96|0
1630586400000|2021-09-02 12:40:00|416.44|414.04|416.36|413.96|416.44|414.04|416.36|413.96|0
1630586420000|2021-09-02 12:40:20|416.19|413.79|416.36|413.96|416.36|413.96|416.19|413.79|0
1630586440000|2021-09-02 12:40:40|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630586460000|2021-09-02 12:41:00|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1630586480000|2021-09-02 12:41:20|416.1|413.7|416.36|413.96|416.36|413.96|416.02|413.62|0
1630586510000|2021-09-02 12:41:50|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1630586520000|2021-09-02 12:42:00|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630586530000|2021-09-02 12:42:10|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630586540000|2021-09-02 12:42:20|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630586550000|2021-09-02 12:42:30|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630586560000|2021-09-02 12:42:40|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630586570000|2021-09-02 12:42:50|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630586630000|2021-09-02 12:43:50|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630586650000|2021-09-02 12:44:10|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1630586680000|2021-09-02 12:44:40|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630586720000|2021-09-02 12:45:20|416.53|414.13|416.36|413.96|416.53|414.13|416.36|413.96|0
1630586740000|2021-09-02 12:45:40|416.53|414.13|416.36|413.96|416.53|414.13|416.36|413.96|0
1630586750000|2021-09-02 12:45:50|416.44|414.04|416.53|414.13|416.53|414.13|416.36|413.96|0
1630586760000|2021-09-02 12:46:00|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1630586800000|2021-09-02 12:46:40|416.19|413.79|416.19|413.79|416.27|413.87|416.19|413.79|0
1630586810000|2021-09-02 12:46:50|416.27|413.87|416.36|413.96|416.36|413.96|416.27|413.87|0
1630586840000|2021-09-02 12:47:20|416.44|414.04|416.36|413.96|416.44|414.04|416.36|413.96|0
1630586850000|2021-09-02 12:47:30|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1630586870000|2021-09-02 12:47:50|416.7|414.3|416.87|414.47|416.87|414.47|416.7|414.3|0
1630586910000|2021-09-02 12:48:30|417.04|414.64|417.04|414.64|417.04|414.64|417.04|414.64|0
1630586920000|2021-09-02 12:48:40|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630586930000|2021-09-02 12:48:50|417.04|414.64|417.04|414.64|417.04|414.64|417.04|414.64|0
1630586940000|2021-09-02 12:49:00|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1630586970000|2021-09-02 12:49:30|417.3|414.9|417.21|414.81|417.3|414.9|417.21|414.81|0
1630586980000|2021-09-02 12:49:40|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630587040000|2021-09-02 12:50:40|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1630587050000|2021-09-02 12:50:50|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630587070000|2021-09-02 12:51:10|417.29|414.89|417.38|414.98|417.38|414.98|417.29|414.89|0
1630587100000|2021-09-02 12:51:40|417.55|415.15|417.73|415.33|417.73|415.33|417.55|415.15|0
1630587110000|2021-09-02 12:51:50|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630587120000|2021-09-02 12:52:00|417.73|415.33|417.73|415.33|417.73|415.33|417.73|415.33|0
1630587140000|2021-09-02 12:52:20|417.55|415.15|417.73|415.33|417.73|415.33|417.55|415.15|0
1630587160000|2021-09-02 12:52:40|417.64|415.24|417.64|415.24|417.64|415.24|417.64|415.24|0
1630587170000|2021-09-02 12:52:50|417.55|415.15|417.55|415.15|417.55|415.15|417.38|414.98|0
1630587180000|2021-09-02 12:53:00|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630587190000|2021-09-02 12:53:10|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630587230000|2021-09-02 12:53:50|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630587240000|2021-09-02 12:54:00|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630587280000|2021-09-02 12:54:40|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630587290000|2021-09-02 12:54:50|417.21|414.81|417.21|414.81|417.38|414.98|417.21|414.81|0
1630587300000|2021-09-02 12:55:00|417.04|414.64|417.04|414.64|417.04|414.64|417.04|414.64|0
1630587350000|2021-09-02 12:55:50|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630587360000|2021-09-02 12:56:00|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630587370000|2021-09-02 12:56:10|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630587390000|2021-09-02 12:56:30|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1630587400000|2021-09-02 12:56:40|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630587420000|2021-09-02 12:57:00|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630587440000|2021-09-02 12:57:20|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630587480000|2021-09-02 12:58:00|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1630587490000|2021-09-02 12:58:10|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630587510000|2021-09-02 12:58:30|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630587550000|2021-09-02 12:59:10|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630587570000|2021-09-02 12:59:30|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630587600000|2021-09-02 13:00:00|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630587610000|2021-09-02 13:00:10|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1630587650000|2021-09-02 13:00:50|417.89|415.49|418.06|415.66|418.06|415.66|417.89|415.49|0
1630587660000|2021-09-02 13:01:00|418.24|415.84|418.24|415.84|418.24|415.84|418.24|415.84|0
1630587690000|2021-09-02 13:01:30|418.41|416.01|418.41|416.01|418.41|416.01|418.41|416.01|0
1630587700000|2021-09-02 13:01:40|418.24|415.84|418.24|415.84|418.24|415.84|418.24|415.84|0
1630587720000|2021-09-02 13:02:00|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1630587730000|2021-09-02 13:02:10|417.89|415.49|417.89|415.49|417.89|415.49|417.89|415.49|0
1630587740000|2021-09-02 13:02:20|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1630587770000|2021-09-02 13:02:50|417.97|415.57|418.06|415.66|418.06|415.66|417.97|415.57|0
1630587780000|2021-09-02 13:03:00|417.89|415.49|417.89|415.49|417.89|415.49|417.89|415.49|0
1630587790000|2021-09-02 13:03:10|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1630587800000|2021-09-02 13:03:20|417.55|415.15|417.72|415.32|417.72|415.32|417.55|415.15|0
1630587810000|2021-09-02 13:03:30|417.89|415.49|417.89|415.49|417.89|415.49|417.72|415.32|0
1630587820000|2021-09-02 13:03:40|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1630587850000|2021-09-02 13:04:10|417.89|415.49|417.72|415.32|417.89|415.49|417.72|415.32|0
1630587860000|2021-09-02 13:04:20|417.8|415.4|417.89|415.49|417.89|415.49|417.8|415.4|0
1630587880000|2021-09-02 13:04:40|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1630587900000|2021-09-02 13:05:00|418.23|415.83|418.23|415.83|418.23|415.83|418.15|415.75|0
1630587910000|2021-09-02 13:05:10|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1630587920000|2021-09-02 13:05:20|417.89|415.49|417.89|415.49|417.89|415.49|417.8|415.4|0
1630587930000|2021-09-02 13:05:30|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1630587940000|2021-09-02 13:05:40|417.89|415.49|417.89|415.49|417.89|415.49|417.89|415.49|0
1630587950000|2021-09-02 13:05:50|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1630587970000|2021-09-02 13:06:10|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630588030000|2021-09-02 13:07:10|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630588040000|2021-09-02 13:07:20|417.46|415.06|417.38|414.98|417.46|415.06|417.38|414.98|0
1630588060000|2021-09-02 13:07:40|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1630588070000|2021-09-02 13:07:50|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630588080000|2021-09-02 13:08:00|417.46|415.06|417.38|414.98|417.55|415.15|417.38|414.98|0
1630588090000|2021-09-02 13:08:10|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630588120000|2021-09-02 13:08:40|417.03|414.63|417.03|414.63|417.21|414.81|417.03|414.63|0
1630588140000|2021-09-02 13:09:00|416.86|414.46|417.03|414.63|417.03|414.63|416.86|414.46|0
1630588180000|2021-09-02 13:09:40|416.86|414.46|416.86|414.46|416.86|414.46|416.86|414.46|0
1630588190000|2021-09-02 13:09:50|417.03|414.63|416.86|414.46|417.03|414.63|416.86|414.46|0
1630588210000|2021-09-02 13:10:10|416.69|414.29|416.69|414.29|416.69|414.29|416.69|414.29|0
1630588220000|2021-09-02 13:10:20|416.86|414.46|416.69|414.29|416.86|414.46|416.69|414.29|0
1630588230000|2021-09-02 13:10:30|416.86|414.46|416.86|414.46|416.86|414.46|416.86|414.46|0
1630588270000|2021-09-02 13:11:10|416.94|414.54|417.03|414.63|417.03|414.63|416.94|414.54|0
1630588290000|2021-09-02 13:11:30|416.86|414.46|417.03|414.63|417.03|414.63|416.86|414.46|0
1630588320000|2021-09-02 13:12:00|416.86|414.46|416.86|414.46|416.86|414.46|416.86|414.46|0
1630588340000|2021-09-02 13:12:20|416.69|414.29|416.69|414.29|416.69|414.29|416.69|414.29|0
1630588350000|2021-09-02 13:12:30|416.86|414.46|416.86|414.46|416.86|414.46|416.86|414.46|0
1630588370000|2021-09-02 13:12:50|417.03|414.63|417.03|414.63|417.03|414.63|417.03|414.63|0
1630588410000|2021-09-02 13:13:30|416.86|414.46|416.86|414.46|416.86|414.46|416.86|414.46|0
1630588420000|2021-09-02 13:13:40|416.94|414.54|417.03|414.63|417.03|414.63|416.86|414.46|0
1630588450000|2021-09-02 13:14:10|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1630588470000|2021-09-02 13:14:30|417.11|414.71|417.2|414.8|417.2|414.8|417.11|414.71|0
1630588500000|2021-09-02 13:15:00|417.37|414.97|417.2|414.8|417.37|414.97|417.2|414.8|0
1630588560000|2021-09-02 13:16:00|417.37|414.97|417.03|414.63|417.37|414.97|417.03|414.63|0
1630588580000|2021-09-02 13:16:20|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1630588590000|2021-09-02 13:16:30|417.37|414.97|417.37|414.97|417.37|414.97|417.37|414.97|0
1630588610000|2021-09-02 13:16:50|417.54|415.14|417.54|415.14|417.54|415.14|417.54|415.14|0
1630588620000|2021-09-02 13:17:00|417.72|415.32|417.89|415.49|417.89|415.49|417.72|415.32|0
1630588630000|2021-09-02 13:17:10|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1630588640000|2021-09-02 13:17:20|417.89|415.49|417.89|415.49|417.89|415.49|417.89|415.49|0
1630588650000|2021-09-02 13:17:30|417.72|415.32|417.54|415.14|417.72|415.32|417.54|415.14|0
1630588660000|2021-09-02 13:17:40|417.37|414.97|417.37|414.97|417.54|415.14|417.37|414.97|0
1630588670000|2021-09-02 13:17:50|417.54|415.14|417.54|415.14|417.54|415.14|417.45|415.05|0
1630588690000|2021-09-02 13:18:10|417.37|414.97|417.54|415.14|417.54|415.14|417.37|414.97|0
1630588700000|2021-09-02 13:18:20|417.37|414.97|417.45|415.05|417.54|415.14|417.37|414.97|0
1630588710000|2021-09-02 13:18:30|417.54|415.14|417.37|414.97|417.54|415.14|417.37|414.97|0
1630588720000|2021-09-02 13:18:40|417.45|415.05|417.54|415.14|417.54|415.14|417.45|415.05|0
1630588730000|2021-09-02 13:18:50|417.45|415.05|417.54|415.14|417.54|415.14|417.45|415.05|0
1630588770000|2021-09-02 13:19:30|417.63|415.23|417.71|415.31|417.71|415.31|417.63|415.23|0
1630588810000|2021-09-02 13:20:10|417.89|415.49|417.71|415.31|417.89|415.49|417.71|415.31|0
1630588860000|2021-09-02 13:21:00|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1630588880000|2021-09-02 13:21:20|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1630588900000|2021-09-02 13:21:40|417.97|415.57|417.88|415.48|417.97|415.57|417.88|415.48|0
1630588910000|2021-09-02 13:21:50|418.06|415.66|417.88|415.48|418.06|415.66|417.88|415.48|0
1630588920000|2021-09-02 13:22:00|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1630588930000|2021-09-02 13:22:10|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1630588940000|2021-09-02 13:22:20|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1630589020000|2021-09-02 13:23:40|418.23|415.83|418.23|415.83|418.23|415.83|418.23|415.83|0
1630589030000|2021-09-02 13:23:50|418.57|416.17|418.4|416|418.57|416.17|418.4|416|0
1630589050000|2021-09-02 13:24:10|418.23|415.83|418.23|415.83|418.23|415.83|418.23|415.83|0
1630589080000|2021-09-02 13:24:40|418.05|415.65|418.05|415.65|418.05|415.65|418.05|415.65|0
1630589110000|2021-09-02 13:25:10|417.88|415.48|418.05|415.65|418.05|415.65|417.88|415.48|0
1630589130000|2021-09-02 13:25:30|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1630589170000|2021-09-02 13:26:10|418.23|415.83|418.05|415.65|418.23|415.83|418.05|415.65|0
1630589180000|2021-09-02 13:26:20|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1630589200000|2021-09-02 13:26:40|418.05|415.65|418.05|415.65|418.05|415.65|418.05|415.65|0
1630589240000|2021-09-02 13:27:20|418.14|415.74|418.22|415.82|418.22|415.82|418.14|415.74|0
1630589250000|2021-09-02 13:27:30|418.4|416|418.4|416|418.4|416|418.22|415.82|0
1630589260000|2021-09-02 13:27:40|418.22|415.82|418.4|416|418.4|416|418.22|415.82|0
1630589290000|2021-09-02 13:28:10|418.74|416.34|418.74|416.34|418.74|416.34|418.74|416.34|0
1630589310000|2021-09-02 13:28:30|418.91|416.51|419.08|416.68|419.08|416.68|418.82|416.42|0
1630589320000|2021-09-02 13:28:40|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1630589330000|2021-09-02 13:28:50|418.74|416.34|418.57|416.17|418.74|416.34|418.57|416.17|0
1630589340000|2021-09-02 13:29:00|418.74|416.34|418.91|416.51|418.91|416.51|418.74|416.34|0
1630589360000|2021-09-02 13:29:20|419.08|416.68|419.08|416.68|419.08|416.68|419.08|416.68|0
1630589370000|2021-09-02 13:29:30|419.25|416.85|419.42|417.02|419.42|417.02|419.25|416.85|0
1630589390000|2021-09-02 13:29:50|419.25|416.85|419.42|417.02|419.42|417.02|419.25|416.85|0
1630589400000|2021-09-02 13:30:00|419.25|416.85|419.25|416.85|419.42|417.02|419.25|416.85|0
1630589410000|2021-09-02 13:30:10|419.6|417.2|419.6|417.2|419.6|417.2|419.42|417.02|0
1630589420000|2021-09-02 13:30:20|419.77|417.37|419.94|417.54|420.28|417.88|419.77|417.37|0
1630589430000|2021-09-02 13:30:30|419.77|417.37|419.94|417.54|419.94|417.54|419.77|417.37|0
1630589440000|2021-09-02 13:30:40|420.11|417.71|420.63|418.23|420.63|418.23|420.11|417.71|0
1630589450000|2021-09-02 13:30:50|420.45|418.05|420.11|417.71|420.45|418.05|420.11|417.71|0
1630589460000|2021-09-02 13:31:00|420.28|417.88|419.6|417.2|420.28|417.88|419.6|417.2|0
1630589470000|2021-09-02 13:31:10|419.77|417.37|419.77|417.37|419.77|417.37|419.42|417.02|0
1630589480000|2021-09-02 13:31:20|419.6|417.2|420.11|417.71|420.11|417.71|419.6|417.2|0
1630589490000|2021-09-02 13:31:30|422.29|419.89|420.62|418.22|422.29|419.89|420.1|417.7|0
1630589500000|2021-09-02 13:31:40|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630589510000|2021-09-02 13:31:50|420.96|418.56|420.96|418.56|420.96|418.56|420.79|418.39|0
1630589520000|2021-09-02 13:32:00|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630589530000|2021-09-02 13:32:10|420.62|418.22|420.96|418.56|420.96|418.56|420.62|418.22|0
1630589540000|2021-09-02 13:32:20|420.79|418.39|421.13|418.73|421.13|418.73|420.79|418.39|0
1630589550000|2021-09-02 13:32:30|420.96|418.56|420.96|418.56|420.96|418.56|420.79|418.39|0
1630589560000|2021-09-02 13:32:40|420.79|418.39|420.62|418.22|420.79|418.39|420.62|418.22|0
1630589570000|2021-09-02 13:32:50|420.79|418.39|420.45|418.05|420.79|418.39|420.45|418.05|0
1630589580000|2021-09-02 13:33:00|420.27|417.87|420.45|418.05|420.45|418.05|420.27|417.87|0
1630589590000|2021-09-02 13:33:10|420.27|417.87|420.45|418.05|420.45|418.05|420.27|417.87|0
1630589600000|2021-09-02 13:33:20|420.27|417.87|420.27|417.87|420.27|417.87|419.93|417.53|0
1630589610000|2021-09-02 13:33:30|420.1|417.7|420.45|418.05|420.45|418.05|420.1|417.7|0
1630589620000|2021-09-02 13:33:40|420.27|417.87|420.27|417.87|420.27|417.87|420.1|417.7|0
1630589630000|2021-09-02 13:33:50|420.1|417.7|420.27|417.87|420.27|417.87|420.1|417.7|0
1630589640000|2021-09-02 13:34:00|420.1|417.7|420.45|418.05|420.45|418.05|420.1|417.7|0
1630589650000|2021-09-02 13:34:10|420.27|417.87|420.27|417.87|420.27|417.87|420.1|417.7|0
1630589660000|2021-09-02 13:34:20|420.1|417.7|420.27|417.87|420.27|417.87|420.1|417.7|0
1630589670000|2021-09-02 13:34:30|420.45|418.05|420.27|417.87|420.45|418.05|420.27|417.87|0
1630589680000|2021-09-02 13:34:40|420.1|417.7|420.1|417.7|420.1|417.7|419.93|417.53|0
1630589690000|2021-09-02 13:34:50|419.93|417.53|419.93|417.53|419.93|417.53|419.76|417.36|0
1630589700000|2021-09-02 13:35:00|419.76|417.36|419.76|417.36|419.93|417.53|419.76|417.36|0
1630589710000|2021-09-02 13:35:10|419.93|417.53|419.93|417.53|419.93|417.53|419.93|417.53|0
1630589720000|2021-09-02 13:35:20|420.1|417.7|420.45|418.05|420.45|418.05|420.1|417.7|0
1630589730000|2021-09-02 13:35:30|420.1|417.7|420.27|417.87|420.27|417.87|420.1|417.7|0
1630589740000|2021-09-02 13:35:40|420.1|417.7|420.27|417.87|420.27|417.87|420.1|417.7|0
1630589750000|2021-09-02 13:35:50|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1630589760000|2021-09-02 13:36:00|420.62|418.22|420.79|418.39|420.79|418.39|420.44|418.04|0
1630589770000|2021-09-02 13:36:10|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630589780000|2021-09-02 13:36:20|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630589790000|2021-09-02 13:36:30|420.62|418.22|420.27|417.87|420.62|418.22|420.27|417.87|0
1630589800000|2021-09-02 13:36:40|420.1|417.7|419.59|417.19|420.1|417.7|419.59|417.19|0
1630589810000|2021-09-02 13:36:50|419.41|417.01|419.24|416.84|419.41|417.01|419.07|416.67|0
1630589820000|2021-09-02 13:37:00|419.07|416.67|418.9|416.5|419.07|416.67|418.9|416.5|0
1630589830000|2021-09-02 13:37:10|418.73|416.33|419.59|417.19|419.59|417.19|418.73|416.33|0
1630589840000|2021-09-02 13:37:20|419.76|417.36|419.76|417.36|419.76|417.36|419.76|417.36|0
1630589850000|2021-09-02 13:37:30|419.93|417.53|419.76|417.36|419.93|417.53|419.76|417.36|0
1630589860000|2021-09-02 13:37:40|419.93|417.53|419.93|417.53|419.93|417.53|419.93|417.53|0
1630589870000|2021-09-02 13:37:50|420.1|417.7|419.93|417.53|420.1|417.7|419.93|417.53|0
1630589880000|2021-09-02 13:38:00|419.76|417.36|419.93|417.53|419.93|417.53|419.76|417.36|0
1630589900000|2021-09-02 13:38:20|420.1|417.7|420.27|417.87|420.27|417.87|420.1|417.7|0
1630589910000|2021-09-02 13:38:30|419.93|417.53|419.76|417.36|419.93|417.53|419.76|417.36|0
1630589920000|2021-09-02 13:38:40|419.58|417.18|419.58|417.18|419.58|417.18|419.58|417.18|0
1630589930000|2021-09-02 13:38:50|419.76|417.36|419.93|417.53|420.1|417.7|419.76|417.36|0
1630589940000|2021-09-02 13:39:00|419.76|417.36|419.93|417.53|419.93|417.53|419.76|417.36|0
1630589950000|2021-09-02 13:39:10|419.84|417.44|420.1|417.7|420.1|417.7|419.84|417.44|0
1630589960000|2021-09-02 13:39:20|420.27|417.87|420.27|417.87|420.44|418.04|420.27|417.87|0
1630589970000|2021-09-02 13:39:30|420.44|418.04|420.44|418.04|420.62|418.22|420.44|418.04|0
1630589980000|2021-09-02 13:39:40|420.27|417.87|420.27|417.87|420.44|418.04|420.27|417.87|0
1630589990000|2021-09-02 13:39:50|420.44|418.04|420.62|418.22|420.62|418.22|420.44|418.04|0
1630590000000|2021-09-02 13:40:00|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630590010000|2021-09-02 13:40:10|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1630590020000|2021-09-02 13:40:20|420.96|418.56|421.3|418.9|421.3|418.9|420.96|418.56|0
1630590030000|2021-09-02 13:40:30|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630590040000|2021-09-02 13:40:40|420.96|418.56|421.13|418.73|421.13|418.73|420.96|418.56|0
1630590050000|2021-09-02 13:40:50|421.3|418.9|421.65|419.25|421.65|419.25|421.3|418.9|0
1630590060000|2021-09-02 13:41:00|421.82|419.42|422.16|419.76|422.16|419.76|421.82|419.42|0
1630590070000|2021-09-02 13:41:10|421.99|419.59|421.65|419.25|421.99|419.59|421.65|419.25|0
1630590080000|2021-09-02 13:41:20|421.82|419.42|421.3|418.9|421.82|419.42|421.3|418.9|0
1630590090000|2021-09-02 13:41:30|421.13|418.73|420.96|418.56|421.3|418.9|420.96|418.56|0
1630590100000|2021-09-02 13:41:40|420.79|418.39|420.79|418.39|421.13|418.73|420.79|418.39|0
1630590110000|2021-09-02 13:41:50|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1630590120000|2021-09-02 13:42:00|420.44|418.04|420.61|418.21|420.61|418.21|420.44|418.04|0
1630590130000|2021-09-02 13:42:10|420.79|418.39|420.44|418.04|420.79|418.39|420.44|418.04|0
1630590140000|2021-09-02 13:42:20|420.61|418.21|420.61|418.21|420.79|418.39|420.44|418.04|0
1630590150000|2021-09-02 13:42:30|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630590160000|2021-09-02 13:42:40|420.96|418.56|420.96|418.56|420.96|418.56|420.79|418.39|0
1630590170000|2021-09-02 13:42:50|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630590180000|2021-09-02 13:43:00|420.87|418.47|420.61|418.21|420.87|418.47|420.61|418.21|0
1630590190000|2021-09-02 13:43:10|420.44|418.04|420.61|418.21|420.61|418.21|420.44|418.04|0
1630590210000|2021-09-02 13:43:30|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630590220000|2021-09-02 13:43:40|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630590230000|2021-09-02 13:43:50|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1630590240000|2021-09-02 13:44:00|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630590250000|2021-09-02 13:44:10|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630590260000|2021-09-02 13:44:20|420.79|418.39|420.79|418.39|420.96|418.56|420.79|418.39|0
1630590270000|2021-09-02 13:44:30|420.61|418.21|420.78|418.38|420.79|418.39|420.61|418.21|0
1630590280000|2021-09-02 13:44:40|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1630590290000|2021-09-02 13:44:50|420.78|418.38|420.96|418.56|420.96|418.56|420.78|418.38|0
1630590300000|2021-09-02 13:45:00|421.3|418.9|422.16|419.76|422.16|419.76|421.3|418.9|0
1630590310000|2021-09-02 13:45:10|422.51|420.11|423.54|421.14|423.54|421.14|422.51|420.11|0
1630590320000|2021-09-02 13:45:20|423.71|421.31|423.88|421.48|424.06|421.66|423.54|421.14|0
1630590330000|2021-09-02 13:45:30|423.37|420.97|423.19|420.79|423.37|420.97|423.19|420.79|0
1630590340000|2021-09-02 13:45:40|423.02|420.62|422.68|420.28|423.02|420.62|422.68|420.28|0
1630590350000|2021-09-02 13:45:50|423.02|420.62|422.68|420.28|423.19|420.79|422.68|420.28|0
1630590360000|2021-09-02 13:46:00|422.85|420.45|422.85|420.45|422.85|420.45|422.85|420.45|0
1630590370000|2021-09-02 13:46:10|422.68|420.28|422.68|420.28|422.68|420.28|422.51|420.11|0
1630590380000|2021-09-02 13:46:20|423.02|420.62|422.85|420.45|423.02|420.62|422.85|420.45|0
1630590390000|2021-09-02 13:46:30|422.5|420.1|422.85|420.45|422.85|420.45|422.5|420.1|0
1630590400000|2021-09-02 13:46:40|422.5|420.1|422.68|420.28|422.68|420.28|422.5|420.1|0
1630590410000|2021-09-02 13:46:50|422.5|420.1|422.68|420.28|422.68|420.28|422.5|420.1|0
1630590420000|2021-09-02 13:47:00|422.85|420.45|422.85|420.45|422.85|420.45|422.85|420.45|0
1630590430000|2021-09-02 13:47:10|422.68|420.28|422.68|420.28|422.85|420.45|422.68|420.28|0
1630590440000|2021-09-02 13:47:20|422.5|420.1|422.5|420.1|422.5|420.1|422.5|420.1|0
1630590450000|2021-09-02 13:47:30|422.68|420.28|422.68|420.28|422.85|420.45|422.68|420.28|0
1630590460000|2021-09-02 13:47:40|422.5|420.1|422.33|419.93|422.5|420.1|422.33|419.93|0
1630590470000|2021-09-02 13:47:50|422.5|420.1|422.5|420.1|422.5|420.1|422.5|420.1|0
1630590480000|2021-09-02 13:48:00|422.33|419.93|422.16|419.76|422.33|419.93|422.16|419.76|0
1630590490000|2021-09-02 13:48:10|421.99|419.59|421.82|419.42|421.99|419.59|421.82|419.42|0
1630590500000|2021-09-02 13:48:20|421.99|419.59|421.99|419.59|422.16|419.76|421.99|419.59|0
1630590510000|2021-09-02 13:48:30|421.82|419.42|421.82|419.42|421.99|419.59|421.82|419.42|0
1630590520000|2021-09-02 13:48:40|421.99|419.59|421.82|419.42|421.99|419.59|421.82|419.42|0
1630590540000|2021-09-02 13:49:00|421.64|419.24|421.82|419.42|421.82|419.42|421.64|419.24|0
1630590550000|2021-09-02 13:49:10|421.73|419.33|421.47|419.07|421.82|419.42|421.47|419.07|0
1630590560000|2021-09-02 13:49:20|421.64|419.24|421.82|419.42|421.82|419.42|421.64|419.24|0
1630590570000|2021-09-02 13:49:30|421.99|419.59|421.99|419.59|422.16|419.76|421.99|419.59|0
1630590580000|2021-09-02 13:49:40|421.81|419.41|421.81|419.41|421.99|419.59|421.81|419.41|0
1630590590000|2021-09-02 13:49:50|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1630590600000|2021-09-02 13:50:00|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630590610000|2021-09-02 13:50:10|421.99|419.59|421.99|419.59|421.99|419.59|421.81|419.41|0
1630590620000|2021-09-02 13:50:20|421.64|419.24|421.47|419.07|421.64|419.24|421.47|419.07|0
1630590630000|2021-09-02 13:50:30|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630590640000|2021-09-02 13:50:40|421.13|418.73|421.3|418.9|421.3|418.9|421.13|418.73|0
1630590650000|2021-09-02 13:50:50|421.13|418.73|420.95|418.55|421.13|418.73|420.95|418.55|0
1630590660000|2021-09-02 13:51:00|420.78|418.38|420.44|418.04|420.78|418.38|420.44|418.04|0
1630590670000|2021-09-02 13:51:10|420.61|418.21|420.78|418.38|420.95|418.55|420.61|418.21|0
1630590680000|2021-09-02 13:51:20|420.61|418.21|420.78|418.38|420.78|418.38|420.61|418.21|0
1630590690000|2021-09-02 13:51:30|420.61|418.21|420.61|418.21|420.61|418.21|420.52|418.12|0
1630590710000|2021-09-02 13:51:50|420.44|418.04|420.27|417.87|420.44|418.04|420.27|417.87|0
1630590720000|2021-09-02 13:52:00|420.09|417.69|420.44|418.04|420.44|418.04|420.09|417.69|0
1630590740000|2021-09-02 13:52:20|420.27|417.87|420.44|418.04|420.44|418.04|420.27|417.87|0
1630590750000|2021-09-02 13:52:30|420.27|417.87|420.09|417.69|420.27|417.87|420.09|417.69|0
1630590760000|2021-09-02 13:52:40|419.92|417.52|420.27|417.87|420.27|417.87|419.92|417.52|0
1630590770000|2021-09-02 13:52:50|420.09|417.69|420.27|417.87|420.27|417.87|420.09|417.69|0
1630590780000|2021-09-02 13:53:00|420.09|417.69|420.09|417.69|420.09|417.69|419.92|417.52|0
1630590790000|2021-09-02 13:53:10|420.27|417.87|420.44|418.04|420.44|418.04|420.27|417.87|0
1630590800000|2021-09-02 13:53:20|420.27|417.87|419.92|417.52|420.27|417.87|419.92|417.52|0
1630590810000|2021-09-02 13:53:30|419.75|417.35|419.75|417.35|419.75|417.35|419.58|417.18|0
1630590820000|2021-09-02 13:53:40|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630590830000|2021-09-02 13:53:50|420.27|417.87|420.27|417.87|420.44|418.04|420.27|417.87|0
1630590840000|2021-09-02 13:54:00|420.09|417.69|419.75|417.35|420.09|417.69|419.75|417.35|0
1630590850000|2021-09-02 13:54:10|420.09|417.69|419.92|417.52|420.09|417.69|419.75|417.35|0
1630590860000|2021-09-02 13:54:20|419.75|417.35|420|417.6|420|417.6|419.58|417.18|0
1630590870000|2021-09-02 13:54:30|420.27|417.87|420.44|418.04|420.44|418.04|420.27|417.87|0
1630590880000|2021-09-02 13:54:40|420.27|417.87|420.09|417.69|420.27|417.87|420.09|417.69|0
1630590890000|2021-09-02 13:54:50|419.92|417.52|420.27|417.87|420.27|417.87|419.92|417.52|0
1630590900000|2021-09-02 13:55:00|420.61|418.21|420.26|417.86|420.61|418.21|420.26|417.86|0
1630590910000|2021-09-02 13:55:10|420.09|417.69|419.75|417.35|420.09|417.69|419.75|417.35|0
1630590920000|2021-09-02 13:55:20|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630590930000|2021-09-02 13:55:30|419.75|417.35|419.75|417.35|419.92|417.52|419.75|417.35|0
1630590940000|2021-09-02 13:55:40|419.92|417.52|419.75|417.35|419.92|417.52|419.75|417.35|0
1630590950000|2021-09-02 13:55:50|419.58|417.18|419.23|416.83|419.58|417.18|419.23|416.83|0
1630590960000|2021-09-02 13:56:00|419.32|416.92|419.58|417.18|419.58|417.18|419.32|416.92|0
1630590970000|2021-09-02 13:56:10|419.41|417.01|419.41|417.01|419.41|417.01|419.23|416.83|0
1630590980000|2021-09-02 13:56:20|419.23|416.83|419.75|417.35|419.75|417.35|419.23|416.83|0
1630590990000|2021-09-02 13:56:30|419.58|417.18|419.58|417.18|419.75|417.35|419.58|417.18|0
1630591000000|2021-09-02 13:56:40|419.75|417.35|419.41|417.01|419.75|417.35|419.41|417.01|0
1630591010000|2021-09-02 13:56:50|419.23|416.83|419.06|416.66|419.23|416.83|419.06|416.66|0
1630591020000|2021-09-02 13:57:00|418.89|416.49|418.72|416.32|418.89|416.49|418.72|416.32|0
1630591030000|2021-09-02 13:57:10|418.89|416.49|418.89|416.49|418.89|416.49|418.89|416.49|0
1630591040000|2021-09-02 13:57:20|419.06|416.66|419.06|416.66|419.06|416.66|418.97|416.57|0
1630591060000|2021-09-02 13:57:40|419.23|416.83|419.41|417.01|419.41|417.01|419.23|416.83|0
1630591070000|2021-09-02 13:57:50|419.58|417.18|419.75|417.35|419.92|417.52|419.58|417.18|0
1630591080000|2021-09-02 13:58:00|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630591090000|2021-09-02 13:58:10|419.75|417.35|419.4|417|419.75|417.35|419.4|417|0
1630591100000|2021-09-02 13:58:20|419.32|416.92|419.4|417|419.4|417|419.23|416.83|0
1630591110000|2021-09-02 13:58:30|419.58|417.18|419.4|417|419.58|417.18|419.4|417|0
1630591120000|2021-09-02 13:58:40|419.23|416.83|419.4|417|419.4|417|419.23|416.83|0
1630591130000|2021-09-02 13:58:50|419.32|416.92|419.23|416.83|419.32|416.92|419.23|416.83|0
1630591140000|2021-09-02 13:59:00|419.06|416.66|418.72|416.32|419.06|416.66|418.72|416.32|0
1630591150000|2021-09-02 13:59:10|418.89|416.49|418.97|416.57|419.06|416.66|418.89|416.49|0
1630591160000|2021-09-02 13:59:20|419.14|416.74|419.23|416.83|419.23|416.83|419.14|416.74|0
1630591170000|2021-09-02 13:59:30|419.4|417|419.75|417.35|419.75|417.35|419.4|417|0
1630591180000|2021-09-02 13:59:40|419.58|417.18|419.58|417.18|419.58|417.18|419.58|417.18|0
1630591200000|2021-09-02 14:00:00|419.66|417.26|419.92|417.52|419.92|417.52|419.66|417.26|0
1630591210000|2021-09-02 14:00:10|420|417.6|420.43|418.03|420.43|418.03|420|417.6|0
1630591220000|2021-09-02 14:00:20|420.61|418.21|419.92|417.52|420.61|418.21|419.92|417.52|0
1630591230000|2021-09-02 14:00:30|420.26|417.86|420.43|418.03|420.43|418.03|420.26|417.86|0
1630591240000|2021-09-02 14:00:40|420.26|417.86|420.26|417.86|420.26|417.86|420.09|417.69|0
1630591250000|2021-09-02 14:00:50|420.09|417.69|419.92|417.52|420.09|417.69|419.75|417.35|0
1630591260000|2021-09-02 14:01:00|419.58|417.18|419.58|417.18|419.75|417.35|419.58|417.18|0
1630591270000|2021-09-02 14:01:10|419.49|417.09|419.4|417|419.58|417.18|419.4|417|0
1630591280000|2021-09-02 14:01:20|419.58|417.18|419.4|417|419.58|417.18|419.4|417|0
1630591290000|2021-09-02 14:01:30|419.58|417.18|420.09|417.69|420.09|417.69|419.58|417.18|0
1630591300000|2021-09-02 14:01:40|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630591310000|2021-09-02 14:01:50|420.09|417.69|419.92|417.52|420.09|417.69|419.92|417.52|0
1630591320000|2021-09-02 14:02:00|420.09|417.69|419.57|417.17|420.09|417.69|419.57|417.17|0
1630591330000|2021-09-02 14:02:10|419.66|417.26|419.92|417.52|420|417.6|419.66|417.26|0
1630591340000|2021-09-02 14:02:20|419.75|417.35|419.57|417.17|419.75|417.35|419.4|417|0
1630591350000|2021-09-02 14:02:30|419.75|417.35|420.09|417.69|420.09|417.69|419.75|417.35|0
1630591360000|2021-09-02 14:02:40|420.26|417.86|419.83|417.43|420.26|417.86|419.83|417.43|0
1630591370000|2021-09-02 14:02:50|419.75|417.35|419.57|417.17|419.75|417.35|419.57|417.17|0
1630591380000|2021-09-02 14:03:00|419.23|416.83|419.23|416.83|419.23|416.83|419.06|416.66|0
1630591390000|2021-09-02 14:03:10|419.14|416.74|419.23|416.83|419.23|416.83|419.06|416.66|0
1630591400000|2021-09-02 14:03:20|418.89|416.49|418.72|416.32|418.89|416.49|418.72|416.32|0
1630591410000|2021-09-02 14:03:30|418.89|416.49|419.23|416.83|419.23|416.83|418.89|416.49|0
1630591420000|2021-09-02 14:03:40|419.06|416.66|418.72|416.32|419.06|416.66|418.72|416.32|0
1630591430000|2021-09-02 14:03:50|418.89|416.49|418.89|416.49|418.89|416.49|418.89|416.49|0
1630591440000|2021-09-02 14:04:00|419.06|416.66|418.72|416.32|419.06|416.66|418.72|416.32|0
1630591450000|2021-09-02 14:04:10|418.63|416.23|417.86|415.46|418.63|416.23|417.86|415.46|0
1630591460000|2021-09-02 14:04:20|418.03|415.63|418.37|415.97|418.37|415.97|417.69|415.29|0
1630591470000|2021-09-02 14:04:30|418.2|415.8|418.2|415.8|418.2|415.8|418.2|415.8|0
1630591480000|2021-09-02 14:04:40|418.03|415.63|418.03|415.63|418.2|415.8|418.03|415.63|0
1630591490000|2021-09-02 14:04:50|417.86|415.46|417.86|415.46|417.86|415.46|417.86|415.46|0
1630591500000|2021-09-02 14:05:00|418.03|415.63|418.2|415.8|418.2|415.8|418.03|415.63|0
1630591510000|2021-09-02 14:05:10|418.03|415.63|418.37|415.97|418.37|415.97|418.03|415.63|0
1630591520000|2021-09-02 14:05:20|418.2|415.8|418.72|416.32|418.72|416.32|418.2|415.8|0
1630591530000|2021-09-02 14:05:30|418.89|416.49|418.89|416.49|419.06|416.66|418.89|416.49|0
1630591540000|2021-09-02 14:05:40|418.8|416.4|418.72|416.32|418.89|416.49|418.72|416.32|0
1630591550000|2021-09-02 14:05:50|418.89|416.49|418.89|416.49|418.89|416.49|418.89|416.49|0
1630591560000|2021-09-02 14:06:00|418.97|416.57|419.06|416.66|419.06|416.66|418.97|416.57|0
1630591570000|2021-09-02 14:06:10|419.23|416.83|419.06|416.66|419.23|416.83|419.06|416.66|0
1630591580000|2021-09-02 14:06:20|418.89|416.49|418.72|416.32|418.89|416.49|418.72|416.32|0
1630591590000|2021-09-02 14:06:30|418.54|416.14|418.54|416.14|418.72|416.32|418.54|416.14|0
1630591600000|2021-09-02 14:06:40|418.89|416.49|418.89|416.49|418.89|416.49|418.71|416.31|0
1630591610000|2021-09-02 14:06:50|419.06|416.66|418.71|416.31|419.06|416.66|418.71|416.31|0
1630591620000|2021-09-02 14:07:00|418.89|416.49|418.71|416.31|418.89|416.49|418.71|416.31|0
1630591630000|2021-09-02 14:07:10|418.89|416.49|418.71|416.31|418.89|416.49|418.71|416.31|0
1630591640000|2021-09-02 14:07:20|418.89|416.49|418.89|416.49|419.06|416.66|418.89|416.49|0
1630591650000|2021-09-02 14:07:30|419.06|416.66|419.23|416.83|419.23|416.83|419.06|416.66|0
1630591660000|2021-09-02 14:07:40|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1630591670000|2021-09-02 14:07:50|418.89|416.49|419.23|416.83|419.23|416.83|418.89|416.49|0
1630591680000|2021-09-02 14:08:00|419.06|416.66|418.71|416.31|419.06|416.66|418.71|416.31|0
1630591690000|2021-09-02 14:08:10|418.63|416.23|418.37|415.97|418.71|416.31|418.37|415.97|0
1630591700000|2021-09-02 14:08:20|418.54|416.14|418.37|415.97|418.54|416.14|418.37|415.97|0
1630591710000|2021-09-02 14:08:30|418.54|416.14|418.71|416.31|418.71|416.31|418.54|416.14|0
1630591720000|2021-09-02 14:08:40|418.89|416.49|418.71|416.31|418.89|416.49|418.71|416.31|0
1630591730000|2021-09-02 14:08:50|418.8|416.4|419.06|416.66|419.06|416.66|418.8|416.4|0
1630591740000|2021-09-02 14:09:00|419.23|416.83|419.23|416.83|419.4|417|419.23|416.83|0
1630591750000|2021-09-02 14:09:10|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1630591760000|2021-09-02 14:09:20|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1630591770000|2021-09-02 14:09:30|418.89|416.49|418.71|416.31|418.89|416.49|418.71|416.31|0
1630591780000|2021-09-02 14:09:40|418.89|416.49|418.71|416.31|418.89|416.49|418.71|416.31|0
1630591790000|2021-09-02 14:09:50|418.62|416.22|418.37|415.97|418.62|416.22|418.37|415.97|0
1630591800000|2021-09-02 14:10:00|418.54|416.14|418.71|416.31|418.71|416.31|418.54|416.14|0
1630591810000|2021-09-02 14:10:10|418.54|416.14|418.2|415.8|418.54|416.14|418.2|415.8|0
1630591820000|2021-09-02 14:10:20|418.03|415.63|417.68|415.28|418.03|415.63|417.68|415.28|0
1630591830000|2021-09-02 14:10:30|417.86|415.46|417.51|415.11|417.86|415.46|417.51|415.11|0
1630591840000|2021-09-02 14:10:40|417.34|414.94|417.51|415.11|417.51|415.11|417.34|414.94|0
1630591850000|2021-09-02 14:10:50|417.86|415.46|418.03|415.63|418.03|415.63|417.86|415.46|0
1630591860000|2021-09-02 14:11:00|418.11|415.71|418.37|415.97|418.37|415.97|418.11|415.71|0
1630591870000|2021-09-02 14:11:10|418.03|415.63|418.2|415.8|418.2|415.8|417.86|415.46|0
1630591880000|2021-09-02 14:11:20|418.37|415.97|418.2|415.8|418.37|415.97|418.2|415.8|0
1630591890000|2021-09-02 14:11:30|418.11|415.71|418.2|415.8|418.2|415.8|418.03|415.63|0
1630591900000|2021-09-02 14:11:40|418.37|415.97|417.86|415.46|418.37|415.97|417.86|415.46|0
1630591910000|2021-09-02 14:11:50|417.68|415.28|417.51|415.11|417.68|415.28|417.51|415.11|0
1630591920000|2021-09-02 14:12:00|417.77|415.37|417.86|415.46|417.86|415.46|417.6|415.2|0
1630591930000|2021-09-02 14:12:10|417.6|415.2|417.68|415.28|417.86|415.46|417.6|415.2|0
1630591950000|2021-09-02 14:12:30|418.03|415.63|418.03|415.63|418.03|415.63|417.86|415.46|0
1630591960000|2021-09-02 14:12:40|417.86|415.46|417.86|415.46|417.86|415.46|417.86|415.46|0
1630591970000|2021-09-02 14:12:50|417.68|415.28|417.51|415.11|417.68|415.28|417.51|415.11|0
1630591980000|2021-09-02 14:13:00|417.68|415.28|417.51|415.11|417.86|415.46|417.51|415.11|0
1630591990000|2021-09-02 14:13:10|417.68|415.28|417.68|415.28|417.68|415.28|417.51|415.11|0
1630592000000|2021-09-02 14:13:20|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1630592010000|2021-09-02 14:13:30|417.68|415.28|417.51|415.11|417.68|415.28|417.51|415.11|0
1630592020000|2021-09-02 14:13:40|417.68|415.28|417.51|415.11|417.68|415.28|417.51|415.11|0
1630592030000|2021-09-02 14:13:50|417.68|415.28|417.85|415.45|417.85|415.45|417.68|415.28|0
1630592040000|2021-09-02 14:14:00|418.03|415.63|418.03|415.63|418.03|415.63|418.03|415.63|0
1630592050000|2021-09-02 14:14:10|418.2|415.8|418.03|415.63|418.2|415.8|418.03|415.63|0
1630592060000|2021-09-02 14:14:20|417.85|415.45|417.85|415.45|417.85|415.45|417.77|415.37|0
1630592070000|2021-09-02 14:14:30|417.94|415.54|418.03|415.63|418.03|415.63|417.85|415.45|0
1630592080000|2021-09-02 14:14:40|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630592090000|2021-09-02 14:14:50|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1630592100000|2021-09-02 14:15:00|418.03|415.63|417.85|415.45|418.03|415.63|417.51|415.11|0
1630592110000|2021-09-02 14:15:10|418.03|415.63|418.03|415.63|418.2|415.8|418.03|415.63|0
1630592120000|2021-09-02 14:15:20|417.85|415.45|417.85|415.45|417.85|415.45|417.68|415.28|0
1630592130000|2021-09-02 14:15:30|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630592140000|2021-09-02 14:15:40|417.51|415.11|417.68|415.28|417.85|415.45|417.51|415.11|0
1630592150000|2021-09-02 14:15:50|417.85|415.45|418.03|415.63|418.03|415.63|417.85|415.45|0
1630592160000|2021-09-02 14:16:00|418.2|415.8|418.03|415.63|418.2|415.8|418.03|415.63|0
1630592170000|2021-09-02 14:16:10|417.85|415.45|417.85|415.45|418.03|415.63|417.85|415.45|0
1630592180000|2021-09-02 14:16:20|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630592190000|2021-09-02 14:16:30|417.85|415.45|418.02|415.62|418.02|415.62|417.85|415.45|0
1630592200000|2021-09-02 14:16:40|417.85|415.45|418.02|415.62|418.02|415.62|417.85|415.45|0
1630592210000|2021-09-02 14:16:50|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630592220000|2021-09-02 14:17:00|417.51|415.11|417.68|415.28|417.68|415.28|417.51|415.11|0
1630592230000|2021-09-02 14:17:10|417.51|415.11|417.68|415.28|417.68|415.28|417.51|415.11|0
1630592240000|2021-09-02 14:17:20|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630592250000|2021-09-02 14:17:30|417.85|415.45|417.85|415.45|417.85|415.45|417.68|415.28|0
1630592260000|2021-09-02 14:17:40|417.68|415.28|417.85|415.45|417.85|415.45|417.68|415.28|0
1630592270000|2021-09-02 14:17:50|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630592280000|2021-09-02 14:18:00|417.85|415.45|418.02|415.62|418.02|415.62|417.85|415.45|0
1630592290000|2021-09-02 14:18:10|418.2|415.8|418.45|416.05|418.45|416.05|418.2|415.8|0
1630592300000|2021-09-02 14:18:20|418.54|416.14|418.2|415.8|418.54|416.14|418.2|415.8|0
1630592320000|2021-09-02 14:18:40|418.37|415.97|418.37|415.97|418.54|416.14|418.37|415.97|0
1630592330000|2021-09-02 14:18:50|418.54|416.14|418.2|415.8|418.54|416.14|418.2|415.8|0
1630592340000|2021-09-02 14:19:00|418.54|416.14|418.02|415.62|418.54|416.14|418.02|415.62|0
1630592350000|2021-09-02 14:19:10|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1630592360000|2021-09-02 14:19:20|418.02|415.62|417.85|415.45|418.02|415.62|417.85|415.45|0
1630592370000|2021-09-02 14:19:30|417.93|415.53|417.85|415.45|417.93|415.53|417.85|415.45|0
1630592380000|2021-09-02 14:19:40|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630592390000|2021-09-02 14:19:50|417.76|415.36|417.68|415.28|417.85|415.45|417.68|415.28|0
1630592400000|2021-09-02 14:20:00|417.51|415.11|417.68|415.28|417.85|415.45|417.51|415.11|0
1630592410000|2021-09-02 14:20:10|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1630592420000|2021-09-02 14:20:20|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1630592430000|2021-09-02 14:20:30|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630592440000|2021-09-02 14:20:40|418.37|415.97|418.37|415.97|418.37|415.97|418.37|415.97|0
1630592450000|2021-09-02 14:20:50|418.28|415.88|418.02|415.62|418.28|415.88|418.02|415.62|0
1630592460000|2021-09-02 14:21:00|418.19|415.79|418.02|415.62|418.19|415.79|418.02|415.62|0
1630592470000|2021-09-02 14:21:10|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630592480000|2021-09-02 14:21:20|418.02|415.62|417.85|415.45|418.02|415.62|417.85|415.45|0
1630592490000|2021-09-02 14:21:30|417.68|415.28|418.02|415.62|418.02|415.62|417.68|415.28|0
1630592500000|2021-09-02 14:21:40|418.19|415.79|418.02|415.62|418.19|415.79|418.02|415.62|0
1630592510000|2021-09-02 14:21:50|418.19|415.79|418.19|415.79|418.37|415.97|418.19|415.79|0
1630592520000|2021-09-02 14:22:00|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1630592530000|2021-09-02 14:22:10|418.19|415.79|418.19|415.79|418.19|415.79|418.02|415.62|0
1630592540000|2021-09-02 14:22:20|418.02|415.62|418.19|415.79|418.19|415.79|418.02|415.62|0
1630592550000|2021-09-02 14:22:30|418.37|415.97|418.54|416.14|418.54|416.14|418.37|415.97|0
1630592560000|2021-09-02 14:22:40|418.37|415.97|418.37|415.97|418.37|415.97|418.37|415.97|0
1630592580000|2021-09-02 14:23:00|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630592590000|2021-09-02 14:23:10|418.37|415.97|418.54|416.14|418.54|416.14|418.37|415.97|0
1630592600000|2021-09-02 14:23:20|418.71|416.31|418.88|416.48|418.88|416.48|418.71|416.31|0
1630592610000|2021-09-02 14:23:30|419.05|416.65|419.13|416.73|419.13|416.73|419.05|416.65|0
1630592620000|2021-09-02 14:23:40|419.05|416.65|419.05|416.65|419.22|416.82|419.05|416.65|0
1630592630000|2021-09-02 14:23:50|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1630592640000|2021-09-02 14:24:00|419.05|416.65|419.39|416.99|419.39|416.99|419.05|416.65|0
1630592650000|2021-09-02 14:24:10|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1630592660000|2021-09-02 14:24:20|419.65|417.25|419.91|417.51|419.91|417.51|419.65|417.25|0
1630592670000|2021-09-02 14:24:30|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1630592690000|2021-09-02 14:24:50|419.91|417.51|419.74|417.34|419.91|417.51|419.74|417.34|0
1630592700000|2021-09-02 14:25:00|419.91|417.51|420.08|417.68|420.08|417.68|419.91|417.51|0
1630592710000|2021-09-02 14:25:10|420.25|417.85|420.08|417.68|420.25|417.85|420.08|417.68|0
1630592730000|2021-09-02 14:25:30|419.91|417.51|419.74|417.34|419.91|417.51|419.74|417.34|0
1630592740000|2021-09-02 14:25:40|419.65|417.25|419.56|417.16|419.65|417.25|419.39|416.99|0
1630592750000|2021-09-02 14:25:50|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1630592760000|2021-09-02 14:26:00|419.56|417.16|419.22|416.82|419.56|417.16|419.22|416.82|0
1630592770000|2021-09-02 14:26:10|419.39|416.99|419.56|417.16|419.56|417.16|419.39|416.99|0
1630592780000|2021-09-02 14:26:20|419.48|417.08|419.39|416.99|419.48|417.08|419.39|416.99|0
1630592790000|2021-09-02 14:26:30|419.56|417.16|419.65|417.25|419.65|417.25|419.56|417.16|0
1630592800000|2021-09-02 14:26:40|419.56|417.16|419.91|417.51|419.91|417.51|419.56|417.16|0
1630592810000|2021-09-02 14:26:50|420.08|417.68|419.91|417.51|420.08|417.68|419.91|417.51|0
1630592820000|2021-09-02 14:27:00|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630592830000|2021-09-02 14:27:10|420.25|417.85|420.25|417.85|420.25|417.85|420.08|417.68|0
1630592840000|2021-09-02 14:27:20|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630592850000|2021-09-02 14:27:30|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630592870000|2021-09-02 14:27:50|420.42|418.02|420.42|418.02|420.42|418.02|420.42|418.02|0
1630592880000|2021-09-02 14:28:00|420.25|417.85|420.08|417.68|420.25|417.85|420.08|417.68|0
1630592890000|2021-09-02 14:28:10|419.91|417.51|420.08|417.68|420.08|417.68|419.91|417.51|0
1630592900000|2021-09-02 14:28:20|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630592910000|2021-09-02 14:28:30|420.08|417.68|420.08|417.68|420.25|417.85|420.08|417.68|0
1630592920000|2021-09-02 14:28:40|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630592940000|2021-09-02 14:29:00|420.42|418.02|420.42|418.02|420.42|418.02|420.42|418.02|0
1630592950000|2021-09-02 14:29:10|420.59|418.19|420.25|417.85|420.59|418.19|420.25|417.85|0
1630592960000|2021-09-02 14:29:20|420.33|417.93|420.77|418.37|420.77|418.37|420.33|417.93|0
1630592980000|2021-09-02 14:29:40|420.59|418.19|420.42|418.02|420.59|418.19|420.42|418.02|0
1630592990000|2021-09-02 14:29:50|420.59|418.19|420.59|418.19|420.59|418.19|420.59|418.19|0
1630593010000|2021-09-02 14:30:10|420.42|418.02|420.42|418.02|420.42|418.02|420.25|417.85|0
1630593020000|2021-09-02 14:30:20|420.59|418.19|420.77|418.37|420.77|418.37|420.59|418.19|0
1630593030000|2021-09-02 14:30:30|420.59|418.19|420.77|418.37|420.77|418.37|420.59|418.19|0
1630593040000|2021-09-02 14:30:40|420.94|418.54|420.94|418.54|420.94|418.54|420.77|418.37|0
1630593060000|2021-09-02 14:31:00|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1630593070000|2021-09-02 14:31:10|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1630593080000|2021-09-02 14:31:20|420.77|418.37|421.11|418.71|421.11|418.71|420.77|418.37|0
1630593090000|2021-09-02 14:31:30|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1630593100000|2021-09-02 14:31:40|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1630593110000|2021-09-02 14:31:50|420.94|418.54|420.94|418.54|421.11|418.71|420.94|418.54|0
1630593120000|2021-09-02 14:32:00|421.11|418.71|421.28|418.88|421.28|418.88|421.11|418.71|0
1630593130000|2021-09-02 14:32:10|421.11|418.71|420.94|418.54|421.11|418.71|420.94|418.54|0
1630593140000|2021-09-02 14:32:20|420.59|418.19|420.59|418.19|420.59|418.19|420.59|418.19|0
1630593150000|2021-09-02 14:32:30|420.42|418.02|420.42|418.02|420.59|418.19|420.42|418.02|0
1630593160000|2021-09-02 14:32:40|420.59|418.19|420.59|418.19|420.59|418.19|420.59|418.19|0
1630593170000|2021-09-02 14:32:50|420.68|418.28|420.59|418.19|420.76|418.36|420.59|418.19|0
1630593180000|2021-09-02 14:33:00|420.76|418.36|420.76|418.36|420.76|418.36|420.59|418.19|0
1630593190000|2021-09-02 14:33:10|420.68|418.28|420.59|418.19|420.68|418.28|420.59|418.19|0
1630593200000|2021-09-02 14:33:20|420.5|418.1|420.59|418.19|420.59|418.19|420.42|418.02|0
1630593230000|2021-09-02 14:33:50|420.76|418.36|420.42|418.02|420.76|418.36|420.42|418.02|0
1630593240000|2021-09-02 14:34:00|420.59|418.19|420.59|418.19|420.59|418.19|420.42|418.02|0
1630593250000|2021-09-02 14:34:10|420.76|418.36|422.11|419.71|422.11|419.71|420.76|418.36|0
1630593260000|2021-09-02 14:34:20|421.94|419.54|421.94|419.54|421.94|419.54|421.77|419.37|0
1630593270000|2021-09-02 14:34:30|421.77|419.37|421.94|419.54|421.94|419.54|421.77|419.37|0
1630593290000|2021-09-02 14:34:50|421.77|419.37|421.77|419.37|421.77|419.37|421.77|419.37|0
1630593310000|2021-09-02 14:35:10|421.68|419.28|421.6|419.2|421.68|419.28|421.6|419.2|0
1630593320000|2021-09-02 14:35:20|421.51|419.11|421.25|418.85|421.51|419.11|421.25|418.85|0
1630593330000|2021-09-02 14:35:30|421.77|419.37|421.25|418.85|421.77|419.37|421.25|418.85|0
1630593340000|2021-09-02 14:35:40|421.42|419.02|421.42|419.02|421.42|419.02|421.42|419.02|0
1630593350000|2021-09-02 14:35:50|421.6|419.2|421.6|419.2|421.6|419.2|421.51|419.11|0
1630593360000|2021-09-02 14:36:00|421.42|419.02|421.6|419.2|421.6|419.2|421.42|419.02|0
1630593370000|2021-09-02 14:36:10|421.77|419.37|421.6|419.2|421.77|419.37|421.6|419.2|0
1630593380000|2021-09-02 14:36:20|421.42|419.02|421.42|419.02|421.42|419.02|421.42|419.02|0
1630593400000|2021-09-02 14:36:40|421.6|419.2|421.6|419.2|421.6|419.2|421.42|419.02|0
1630593410000|2021-09-02 14:36:50|421.77|419.37|421.77|419.37|421.77|419.37|421.6|419.2|0
1630593420000|2021-09-02 14:37:00|421.6|419.2|421.42|419.02|421.6|419.2|421.42|419.02|0
1630593430000|2021-09-02 14:37:10|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1630593440000|2021-09-02 14:37:20|421.42|419.02|421.08|418.68|421.42|419.02|421.08|418.68|0
1630593450000|2021-09-02 14:37:30|421.25|418.85|421.08|418.68|421.25|418.85|421.08|418.68|0
1630593460000|2021-09-02 14:37:40|420.99|418.59|421.25|418.85|421.25|418.85|420.99|418.59|0
1630593470000|2021-09-02 14:37:50|421.08|418.68|421.08|418.68|421.08|418.68|421.08|418.68|0
1630593480000|2021-09-02 14:38:00|420.91|418.51|420.91|418.51|420.91|418.51|420.91|418.51|0
1630593490000|2021-09-02 14:38:10|421.08|418.68|420.74|418.34|421.08|418.68|420.74|418.34|0
1630593500000|2021-09-02 14:38:20|420.57|418.17|420.57|418.17|420.57|418.17|420.57|418.17|0
1630593510000|2021-09-02 14:38:30|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1630593520000|2021-09-02 14:38:40|420.57|418.17|420.57|418.17|420.74|418.34|420.57|418.17|0
1630593530000|2021-09-02 14:38:50|420.91|418.51|420.74|418.34|420.91|418.51|420.74|418.34|0
1630593540000|2021-09-02 14:39:00|420.57|418.17|420.22|417.82|420.57|418.17|420.22|417.82|0
1630593550000|2021-09-02 14:39:10|420.05|417.65|420.3|417.9|420.3|417.9|420.05|417.65|0
1630593560000|2021-09-02 14:39:20|420.22|417.82|420.22|417.82|420.22|417.82|420.05|417.65|0
1630593570000|2021-09-02 14:39:30|420.39|417.99|420.39|417.99|420.39|417.99|420.22|417.82|0
1630593580000|2021-09-02 14:39:40|420.74|418.34|420.65|418.25|420.74|418.34|420.56|418.16|0
1630593590000|2021-09-02 14:39:50|420.74|418.34|420.39|417.99|420.74|418.34|420.39|417.99|0
1630593600000|2021-09-02 14:40:00|420.56|418.16|420.74|418.34|420.74|418.34|420.56|418.16|0
1630593610000|2021-09-02 14:40:10|420.91|418.51|420.74|418.34|420.91|418.51|420.74|418.34|0
1630593620000|2021-09-02 14:40:20|420.82|418.42|420.74|418.34|420.91|418.51|420.74|418.34|0
1630593630000|2021-09-02 14:40:30|420.91|418.51|420.74|418.34|420.91|418.51|420.74|418.34|0
1630593640000|2021-09-02 14:40:40|420.91|418.51|420.39|417.99|420.91|418.51|420.39|417.99|0
1630593650000|2021-09-02 14:40:50|420.22|417.82|420.22|417.82|420.39|417.99|420.22|417.82|0
1630593660000|2021-09-02 14:41:00|420.39|417.99|420.56|418.16|420.56|418.16|420.39|417.99|0
1630593670000|2021-09-02 14:41:10|420.74|418.34|420.74|418.34|420.74|418.34|420.65|418.25|0
1630593680000|2021-09-02 14:41:20|420.91|418.51|420.91|418.51|421.08|418.68|420.91|418.51|0
1630593690000|2021-09-02 14:41:30|420.99|418.59|421.08|418.68|421.08|418.68|420.99|418.59|0
1630593700000|2021-09-02 14:41:40|421.25|418.85|421.08|418.68|421.25|418.85|421.08|418.68|0
1630593710000|2021-09-02 14:41:50|420.91|418.51|421.16|418.76|421.16|418.76|420.91|418.51|0
1630593720000|2021-09-02 14:42:00|421.08|418.68|421.08|418.68|421.25|418.85|421.08|418.68|0
1630593730000|2021-09-02 14:42:10|421.16|418.76|420.74|418.34|421.16|418.76|420.74|418.34|0
1630593740000|2021-09-02 14:42:20|420.56|418.16|420.74|418.34|420.74|418.34|420.56|418.16|0
1630593760000|2021-09-02 14:42:40|420.82|418.42|420.56|418.16|420.82|418.42|420.56|418.16|0
1630593770000|2021-09-02 14:42:50|420.74|418.34|420.73|418.33|420.74|418.34|420.73|418.33|0
1630593780000|2021-09-02 14:43:00|420.91|418.51|421.08|418.68|421.08|418.68|420.91|418.51|0
1630593790000|2021-09-02 14:43:10|420.91|418.51|421.25|418.85|421.25|418.85|420.91|418.51|0
1630593800000|2021-09-02 14:43:20|421.08|418.68|421.08|418.68|421.08|418.68|421.08|418.68|0
1630593810000|2021-09-02 14:43:30|420.91|418.51|420.91|418.51|420.99|418.59|420.91|418.51|0
1630593820000|2021-09-02 14:43:40|420.73|418.33|420.91|418.51|420.91|418.51|420.73|418.33|0
1630593830000|2021-09-02 14:43:50|421.08|418.68|421.08|418.68|421.08|418.68|421.08|418.68|0
1630593840000|2021-09-02 14:44:00|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1630593850000|2021-09-02 14:44:10|421.42|419.02|421.76|419.36|421.76|419.36|421.42|419.02|0
1630593860000|2021-09-02 14:44:20|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1630593870000|2021-09-02 14:44:30|421.76|419.36|421.94|419.54|421.94|419.54|421.76|419.36|0
1630593880000|2021-09-02 14:44:40|422.11|419.71|422.11|419.71|422.28|419.88|422.11|419.71|0
1630593890000|2021-09-02 14:44:50|422.28|419.88|422.28|419.88|422.28|419.88|422.28|419.88|0
1630593900000|2021-09-02 14:45:00|422.11|419.71|422.11|419.71|422.11|419.71|422.11|419.71|0
1630593910000|2021-09-02 14:45:10|421.76|419.36|421.76|419.36|421.94|419.54|421.76|419.36|0
1630593920000|2021-09-02 14:45:20|422.11|419.71|422.11|419.71|422.11|419.71|422.11|419.71|0
1630593930000|2021-09-02 14:45:30|422.28|419.88|422.11|419.71|422.28|419.88|422.11|419.71|0
1630593940000|2021-09-02 14:45:40|422.28|419.88|422.28|419.88|422.28|419.88|422.28|419.88|0
1630593950000|2021-09-02 14:45:50|422.45|420.05|422.62|420.22|422.62|420.22|422.45|420.05|0
1630593960000|2021-09-02 14:46:00|422.79|420.39|422.79|420.39|422.97|420.57|422.79|420.39|0
1630593970000|2021-09-02 14:46:10|422.62|420.22|422.45|420.05|422.62|420.22|422.45|420.05|0
1630593980000|2021-09-02 14:46:20|422.62|420.22|422.62|420.22|422.62|420.22|422.62|420.22|0
1630593990000|2021-09-02 14:46:30|422.45|420.05|422.11|419.71|422.45|420.05|422.11|419.71|0
1630594000000|2021-09-02 14:46:40|422.28|419.88|422.11|419.71|422.28|419.88|422.11|419.71|0
1630594010000|2021-09-02 14:46:50|422.28|419.88|422.45|420.05|422.45|420.05|422.28|419.88|0
1630594020000|2021-09-02 14:47:00|422.28|419.88|422.45|420.05|422.45|420.05|422.28|419.88|0
1630594030000|2021-09-02 14:47:10|422.28|419.88|422.11|419.71|422.28|419.88|422.11|419.71|0
1630594040000|2021-09-02 14:47:20|421.93|419.53|422.11|419.71|422.11|419.71|421.93|419.53|0
1630594050000|2021-09-02 14:47:30|422.02|419.62|421.76|419.36|422.11|419.71|421.76|419.36|0
1630594060000|2021-09-02 14:47:40|421.59|419.19|421.59|419.19|421.76|419.36|421.59|419.19|0
1630594070000|2021-09-02 14:47:50|421.76|419.36|421.76|419.36|421.85|419.45|421.76|419.36|0
1630594080000|2021-09-02 14:48:00|421.93|419.53|421.59|419.19|421.93|419.53|421.59|419.19|0
1630594090000|2021-09-02 14:48:10|421.76|419.36|421.93|419.53|421.93|419.53|421.76|419.36|0
1630594100000|2021-09-02 14:48:20|422.02|419.62|422.02|419.62|422.02|419.62|422.02|419.62|0
1630594110000|2021-09-02 14:48:30|421.93|419.53|421.76|419.36|421.93|419.53|421.76|419.36|0
1630594130000|2021-09-02 14:48:50|421.59|419.19|421.76|419.36|421.76|419.36|421.59|419.19|0
1630594160000|2021-09-02 14:49:20|421.93|419.53|421.76|419.36|421.93|419.53|421.76|419.36|0
1630594170000|2021-09-02 14:49:30|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1630594180000|2021-09-02 14:49:40|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1630594190000|2021-09-02 14:49:50|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1630594200000|2021-09-02 14:50:00|422.11|419.71|421.76|419.36|422.11|419.71|421.76|419.36|0
1630594210000|2021-09-02 14:50:10|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1630594220000|2021-09-02 14:50:20|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1630594230000|2021-09-02 14:50:30|421.93|419.53|421.93|419.53|421.93|419.53|421.76|419.36|0
1630594270000|2021-09-02 14:51:10|422.1|419.7|422.28|419.88|422.28|419.88|422.1|419.7|0
1630594280000|2021-09-02 14:51:20|422.45|420.05|422.45|420.05|422.45|420.05|422.28|419.88|0
1630594300000|2021-09-02 14:51:40|422.62|420.22|422.45|420.05|422.62|420.22|422.45|420.05|0
1630594310000|2021-09-02 14:51:50|422.62|420.22|422.45|420.05|422.62|420.22|422.45|420.05|0
1630594330000|2021-09-02 14:52:10|422.36|419.96|422.45|420.05|422.45|420.05|422.36|419.96|0
1630594340000|2021-09-02 14:52:20|422.28|419.88|422.28|419.88|422.28|419.88|422.28|419.88|0
1630594360000|2021-09-02 14:52:40|422.1|419.7|422.28|419.88|422.28|419.88|422.1|419.7|0
1630594370000|2021-09-02 14:52:50|422.1|419.7|422.28|419.88|422.28|419.88|422.1|419.7|0
1630594380000|2021-09-02 14:53:00|422.45|420.05|422.1|419.7|422.45|420.05|422.1|419.7|0
1630594390000|2021-09-02 14:53:10|422.28|419.88|422.28|419.88|422.28|419.88|422.28|419.88|0
1630594410000|2021-09-02 14:53:30|422.45|420.05|422.28|419.88|422.45|420.05|422.28|419.88|0
1630594420000|2021-09-02 14:53:40|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1630594430000|2021-09-02 14:53:50|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1630594450000|2021-09-02 14:54:10|421.76|419.36|421.93|419.53|421.93|419.53|421.76|419.36|0
1630594460000|2021-09-02 14:54:20|421.76|419.36|421.93|419.53|421.93|419.53|421.76|419.36|0
1630594470000|2021-09-02 14:54:30|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1630594480000|2021-09-02 14:54:40|421.59|419.19|421.76|419.36|421.76|419.36|421.59|419.19|0
1630594490000|2021-09-02 14:54:50|421.67|419.27|421.59|419.19|421.76|419.36|421.59|419.19|0
1630594520000|2021-09-02 14:55:20|421.42|419.02|421.59|419.19|421.59|419.19|421.42|419.02|0
1630594540000|2021-09-02 14:55:40|421.76|419.36|421.59|419.19|421.76|419.36|421.59|419.19|0
1630594560000|2021-09-02 14:56:00|421.76|419.36|421.76|419.36|421.93|419.53|421.76|419.36|0
1630594580000|2021-09-02 14:56:20|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1630594590000|2021-09-02 14:56:30|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1630594600000|2021-09-02 14:56:40|421.67|419.27|421.59|419.19|421.67|419.27|421.59|419.19|0
1630594610000|2021-09-02 14:56:50|421.42|419.02|421.5|419.1|421.59|419.19|421.42|419.02|0
1630594620000|2021-09-02 14:57:00|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1630594630000|2021-09-02 14:57:10|421.42|419.02|421.42|419.02|421.59|419.19|421.42|419.02|0
1630594640000|2021-09-02 14:57:20|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1630594660000|2021-09-02 14:57:40|421.07|418.67|421.24|418.84|421.24|418.84|421.07|418.67|0
1630594670000|2021-09-02 14:57:50|421.59|419.19|421.24|418.84|421.59|419.19|421.24|418.84|0
1630594680000|2021-09-02 14:58:00|421.42|419.02|421.07|418.67|421.42|419.02|421.07|418.67|0
1630594690000|2021-09-02 14:58:10|421.24|418.84|421.24|418.84|421.24|418.84|421.07|418.67|0
1630594700000|2021-09-02 14:58:20|421.07|418.67|421.07|418.67|421.07|418.67|421.07|418.67|0
1630594710000|2021-09-02 14:58:30|420.9|418.5|421.07|418.67|421.07|418.67|420.9|418.5|0
1630594730000|2021-09-02 14:58:50|420.9|418.5|421.07|418.67|421.07|418.67|420.9|418.5|0
1630594740000|2021-09-02 14:59:00|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1630594750000|2021-09-02 14:59:10|421.07|418.67|421.07|418.67|421.07|418.67|421.07|418.67|0
1630594780000|2021-09-02 14:59:40|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1630594790000|2021-09-02 14:59:50|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1630594800000|2021-09-02 15:00:00|421.76|419.36|421.76|419.36|421.76|419.36|421.59|419.19|0
1630594810000|2021-09-02 15:00:10|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1630594820000|2021-09-02 15:00:20|421.76|419.36|421.59|419.19|421.76|419.36|421.59|419.19|0
1630594830000|2021-09-02 15:00:30|421.41|419.01|421.67|419.27|421.76|419.36|421.41|419.01|0
1630594840000|2021-09-02 15:00:40|421.59|419.19|421.41|419.01|421.59|419.19|421.41|419.01|0
1630594850000|2021-09-02 15:00:50|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1630594860000|2021-09-02 15:01:00|421.41|419.01|421.59|419.19|421.59|419.19|421.41|419.01|0
1630594870000|2021-09-02 15:01:10|421.76|419.36|421.41|419.01|421.76|419.36|421.41|419.01|0
1630594880000|2021-09-02 15:01:20|421.59|419.19|421.59|419.19|421.76|419.36|421.59|419.19|0
1630594890000|2021-09-02 15:01:30|421.76|419.36|421.76|419.36|421.93|419.53|421.76|419.36|0
1630594900000|2021-09-02 15:01:40|421.93|419.53|421.93|419.53|421.93|419.53|421.76|419.36|0
1630594910000|2021-09-02 15:01:50|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1630594920000|2021-09-02 15:02:00|421.93|419.53|421.76|419.36|421.93|419.53|421.76|419.36|0
1630594930000|2021-09-02 15:02:10|421.93|419.53|421.76|419.36|421.93|419.53|421.76|419.36|0
1630594940000|2021-09-02 15:02:20|421.58|419.18|421.76|419.36|421.76|419.36|421.58|419.18|0
1630594950000|2021-09-02 15:02:30|421.58|419.18|421.41|419.01|421.58|419.18|421.41|419.01|0
1630594960000|2021-09-02 15:02:40|421.58|419.18|421.58|419.18|421.58|419.18|421.58|419.18|0
1630594970000|2021-09-02 15:02:50|421.76|419.36|421.58|419.18|421.76|419.36|421.58|419.18|0
1630594980000|2021-09-02 15:03:00|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1630594990000|2021-09-02 15:03:10|421.58|419.18|421.58|419.18|421.58|419.18|421.58|419.18|0
1630595010000|2021-09-02 15:03:30|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1630595030000|2021-09-02 15:03:50|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1630595040000|2021-09-02 15:04:00|421.58|419.18|421.58|419.18|421.58|419.18|421.58|419.18|0
1630595050000|2021-09-02 15:04:10|421.76|419.36|421.93|419.53|421.93|419.53|421.76|419.36|0
1630595060000|2021-09-02 15:04:20|421.76|419.36|421.58|419.18|421.76|419.36|421.58|419.18|0
1630595070000|2021-09-02 15:04:30|421.41|419.01|421.58|419.18|421.58|419.18|421.41|419.01|0
1630595080000|2021-09-02 15:04:40|421.41|419.01|421.49|419.09|421.49|419.09|421.41|419.01|0
1630595090000|2021-09-02 15:04:50|421.41|419.01|421.41|419.01|421.41|419.01|421.24|418.84|0
1630595100000|2021-09-02 15:05:00|421.58|419.18|421.41|419.01|421.58|419.18|421.41|419.01|0
1630595110000|2021-09-02 15:05:10|421.32|418.92|421.07|418.67|421.32|418.92|421.07|418.67|0
1630595120000|2021-09-02 15:05:20|421.24|418.84|421.07|418.67|421.24|418.84|421.07|418.67|0
1630595130000|2021-09-02 15:05:30|420.9|418.5|420.9|418.5|420.9|418.5|420.9|418.5|0
1630595170000|2021-09-02 15:06:10|420.73|418.33|420.73|418.33|420.9|418.5|420.73|418.33|0
1630595180000|2021-09-02 15:06:20|420.64|418.24|420.73|418.33|420.73|418.33|420.64|418.24|0
1630595190000|2021-09-02 15:06:30|420.72|418.32|420.55|418.15|420.72|418.32|420.55|418.15|0
1630595200000|2021-09-02 15:06:40|420.72|418.32|420.72|418.32|420.72|418.32|420.55|418.15|0
1630595210000|2021-09-02 15:06:50|420.9|418.5|421.07|418.67|421.07|418.67|420.9|418.5|0
1630595230000|2021-09-02 15:07:10|420.9|418.5|420.9|418.5|420.9|418.5|420.9|418.5|0
1630595260000|2021-09-02 15:07:40|421.07|418.67|421.07|418.67|421.07|418.67|421.07|418.67|0
1630595270000|2021-09-02 15:07:50|420.9|418.5|420.9|418.5|420.9|418.5|420.72|418.32|0
1630595290000|2021-09-02 15:08:10|420.72|418.32|420.55|418.15|420.72|418.32|420.55|418.15|0
1630595310000|2021-09-02 15:08:30|420.38|417.98|420.38|417.98|420.38|417.98|420.38|417.98|0
1630595340000|2021-09-02 15:09:00|420.29|417.89|420.38|417.98|420.38|417.98|420.29|417.89|0
1630595350000|2021-09-02 15:09:10|420.21|417.81|420.38|417.98|420.38|417.98|420.21|417.81|0
1630595360000|2021-09-02 15:09:20|420.55|418.15|420.38|417.98|420.55|418.15|420.38|417.98|0
1630595370000|2021-09-02 15:09:30|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630595390000|2021-09-02 15:09:50|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1630595400000|2021-09-02 15:10:00|419.95|417.55|420.04|417.64|420.04|417.64|419.95|417.55|0
1630595410000|2021-09-02 15:10:10|420.29|417.89|420.38|417.98|420.38|417.98|420.29|417.89|0
1630595420000|2021-09-02 15:10:20|420.72|418.32|420.89|418.49|420.89|418.49|420.72|418.32|0
1630595430000|2021-09-02 15:10:30|421.07|418.67|421.24|418.84|421.24|418.84|421.07|418.67|0
1630595440000|2021-09-02 15:10:40|421.41|419.01|421.07|418.67|421.41|419.01|421.07|418.67|0
1630595450000|2021-09-02 15:10:50|421.15|418.75|421.41|419.01|421.41|419.01|421.15|418.75|0
1630595460000|2021-09-02 15:11:00|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1630595470000|2021-09-02 15:11:10|421.07|418.67|421.24|418.84|421.24|418.84|421.07|418.67|0
1630595480000|2021-09-02 15:11:20|421.41|419.01|421.58|419.18|421.58|419.18|421.41|419.01|0
1630595490000|2021-09-02 15:11:30|421.41|419.01|421.07|418.67|421.41|419.01|421.07|418.67|0
1630595500000|2021-09-02 15:11:40|421.24|418.84|421.07|418.67|421.24|418.84|421.07|418.67|0
1630595510000|2021-09-02 15:11:50|421.24|418.84|421.41|419.01|421.41|419.01|421.24|418.84|0
1630595520000|2021-09-02 15:12:00|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1630595530000|2021-09-02 15:12:10|421.41|419.01|421.24|418.84|421.41|419.01|421.24|418.84|0
1630595540000|2021-09-02 15:12:20|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630595550000|2021-09-02 15:12:30|421.24|418.84|421.41|419.01|421.41|419.01|421.24|418.84|0
1630595560000|2021-09-02 15:12:40|421.24|418.84|421.41|419.01|421.41|419.01|421.24|418.84|0
1630595570000|2021-09-02 15:12:50|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1630595580000|2021-09-02 15:13:00|421.07|418.67|421.24|418.84|421.24|418.84|421.07|418.67|0
1630595590000|2021-09-02 15:13:10|421.41|419.01|421.58|419.18|421.58|419.18|421.41|419.01|0
1630595600000|2021-09-02 15:13:20|421.41|419.01|421.24|418.84|421.41|419.01|421.24|418.84|0
1630595610000|2021-09-02 15:13:30|421.07|418.67|421.24|418.84|421.24|418.84|421.07|418.67|0
1630595620000|2021-09-02 15:13:40|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1630595630000|2021-09-02 15:13:50|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1630595640000|2021-09-02 15:14:00|421.41|419.01|421.24|418.84|421.41|419.01|421.24|418.84|0
1630595650000|2021-09-02 15:14:10|421.41|419.01|421.24|418.84|421.41|419.01|421.24|418.84|0
1630595660000|2021-09-02 15:14:20|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1630595670000|2021-09-02 15:14:30|421.58|419.18|421.58|419.18|421.58|419.18|421.58|419.18|0
1630595680000|2021-09-02 15:14:40|421.41|419.01|421.58|419.18|421.58|419.18|421.41|419.01|0
1630595690000|2021-09-02 15:14:50|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1630595700000|2021-09-02 15:15:00|421.58|419.18|421.75|419.35|421.75|419.35|421.58|419.18|0
1630595760000|2021-09-02 15:16:00|421.92|419.52|422.27|419.87|422.27|419.87|421.92|419.52|0
1630595780000|2021-09-02 15:16:20|422.61|420.21|422.61|420.21|422.61|420.21|422.44|420.04|0
1630595790000|2021-09-02 15:16:30|422.78|420.38|422.61|420.21|422.78|420.38|422.61|420.21|0
1630595820000|2021-09-02 15:17:00|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630595830000|2021-09-02 15:17:10|422.61|420.21|422.78|420.38|422.78|420.38|422.61|420.21|0
1630595840000|2021-09-02 15:17:20|422.61|420.21|422.44|420.04|422.61|420.21|422.44|420.04|0
1630595850000|2021-09-02 15:17:30|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1630595880000|2021-09-02 15:18:00|422.09|419.69|422.27|419.87|422.27|419.87|422.09|419.69|0
1630595900000|2021-09-02 15:18:20|422.44|420.04|422.61|420.21|422.61|420.21|422.44|420.04|0
1630595910000|2021-09-02 15:18:30|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1630595950000|2021-09-02 15:19:10|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630595960000|2021-09-02 15:19:20|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1630595970000|2021-09-02 15:19:30|422.61|420.21|422.78|420.38|422.78|420.38|422.61|420.21|0
1630595980000|2021-09-02 15:19:40|422.95|420.55|422.78|420.38|422.95|420.55|422.78|420.38|0
1630596000000|2021-09-02 15:20:00|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630596010000|2021-09-02 15:20:10|423.03|420.63|423.12|420.72|423.12|420.72|423.03|420.63|0
1630596020000|2021-09-02 15:20:20|422.95|420.55|423.12|420.72|423.12|420.72|422.95|420.55|0
1630596030000|2021-09-02 15:20:30|423.03|420.63|423.12|420.72|423.12|420.72|423.03|420.63|0
1630596040000|2021-09-02 15:20:40|422.95|420.55|423.12|420.72|423.12|420.72|422.95|420.55|0
1630596050000|2021-09-02 15:20:50|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630596060000|2021-09-02 15:21:00|422.78|420.38|422.95|420.55|422.95|420.55|422.78|420.38|0
1630596070000|2021-09-02 15:21:10|422.78|420.38|422.78|420.38|422.78|420.38|422.61|420.21|0
1630596080000|2021-09-02 15:21:20|422.61|420.21|422.44|420.04|422.61|420.21|422.44|420.04|0
1630596090000|2021-09-02 15:21:30|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630596110000|2021-09-02 15:21:50|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1630596120000|2021-09-02 15:22:00|422.26|419.86|422.09|419.69|422.26|419.86|422.09|419.69|0
1630596130000|2021-09-02 15:22:10|422.17|419.77|422.26|419.86|422.26|419.86|422.17|419.77|0
1630596140000|2021-09-02 15:22:20|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1630596150000|2021-09-02 15:22:30|422.61|420.21|422.44|420.04|422.61|420.21|422.44|420.04|0
1630596160000|2021-09-02 15:22:40|422.61|420.21|422.44|420.04|422.61|420.21|422.44|420.04|0
1630596170000|2021-09-02 15:22:50|422.26|419.86|422.44|420.04|422.44|420.04|422.26|419.86|0
1630596180000|2021-09-02 15:23:00|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1630596190000|2021-09-02 15:23:10|422.43|420.03|422.61|420.21|422.61|420.21|422.43|420.03|0
1630596200000|2021-09-02 15:23:20|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630596210000|2021-09-02 15:23:30|422.52|420.12|422.43|420.03|422.52|420.12|422.43|420.03|0
1630596220000|2021-09-02 15:23:40|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1630596230000|2021-09-02 15:23:50|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630596240000|2021-09-02 15:24:00|422.35|419.95|422.43|420.03|422.43|420.03|422.26|419.86|0
1630596250000|2021-09-02 15:24:10|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1630596270000|2021-09-02 15:24:30|422.69|420.29|422.69|420.29|422.69|420.29|422.69|420.29|0
1630596280000|2021-09-02 15:24:40|422.78|420.38|422.61|420.21|422.78|420.38|422.61|420.21|0
1630596300000|2021-09-02 15:25:00|422.43|420.03|422.43|420.03|422.61|420.21|422.43|420.03|0
1630596350000|2021-09-02 15:25:50|422.61|420.21|422.52|420.12|422.61|420.21|422.52|420.12|0
1630596360000|2021-09-02 15:26:00|422.43|420.03|422.61|420.21|422.61|420.21|422.43|420.03|0
1630596400000|2021-09-02 15:26:40|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630596430000|2021-09-02 15:27:10|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630596440000|2021-09-02 15:27:20|422.17|419.77|422.09|419.69|422.17|419.77|422.09|419.69|0
1630596470000|2021-09-02 15:27:50|422.26|419.86|422.09|419.69|422.26|419.86|422.09|419.69|0
1630596480000|2021-09-02 15:28:00|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630596500000|2021-09-02 15:28:20|422.34|419.94|422.43|420.03|422.43|420.03|422.34|419.94|0
1630596520000|2021-09-02 15:28:40|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630596530000|2021-09-02 15:28:50|422.43|420.03|422.26|419.86|422.43|420.03|422.26|419.86|0
1630596550000|2021-09-02 15:29:10|422.09|419.69|422|419.6|422.09|419.69|422|419.6|0
1630596560000|2021-09-02 15:29:20|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1630596570000|2021-09-02 15:29:30|422.17|419.77|422.26|419.86|422.26|419.86|422.17|419.77|0
1630596580000|2021-09-02 15:29:40|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630596590000|2021-09-02 15:29:50|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630596600000|2021-09-02 15:30:00|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630596610000|2021-09-02 15:30:10|422.6|420.2|422.43|420.03|422.6|420.2|422.43|420.03|0
1630596620000|2021-09-02 15:30:20|422.6|420.2|422.43|420.03|422.6|420.2|422.43|420.03|0
1630596630000|2021-09-02 15:30:30|422.26|419.86|422.43|420.03|422.43|420.03|422.26|419.86|0
1630596640000|2021-09-02 15:30:40|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630596670000|2021-09-02 15:31:10|422.43|420.03|422.43|420.03|422.43|420.03|422.26|419.86|0
1630596680000|2021-09-02 15:31:20|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630596690000|2021-09-02 15:31:30|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630596700000|2021-09-02 15:31:40|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630596710000|2021-09-02 15:31:50|422.78|420.38|422.95|420.55|422.95|420.55|422.78|420.38|0
1630596720000|2021-09-02 15:32:00|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1630596730000|2021-09-02 15:32:10|422.95|420.55|422.95|420.55|422.95|420.55|422.77|420.37|0
1630596740000|2021-09-02 15:32:20|422.77|420.37|422.77|420.37|422.77|420.37|422.77|420.37|0
1630596750000|2021-09-02 15:32:30|422.69|420.29|422.69|420.29|422.69|420.29|422.69|420.29|0
1630596760000|2021-09-02 15:32:40|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630596770000|2021-09-02 15:32:50|422.77|420.37|422.77|420.37|422.77|420.37|422.77|420.37|0
1630596780000|2021-09-02 15:33:00|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630596790000|2021-09-02 15:33:10|422.77|420.37|422.95|420.55|422.95|420.55|422.77|420.37|0
1630596800000|2021-09-02 15:33:20|422.77|420.37|422.77|420.37|422.77|420.37|422.77|420.37|0
1630596810000|2021-09-02 15:33:30|422.6|420.2|422.6|420.2|422.77|420.37|422.6|420.2|0
1630596830000|2021-09-02 15:33:50|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630596840000|2021-09-02 15:34:00|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630596850000|2021-09-02 15:34:10|422.34|419.94|422.26|419.86|422.34|419.94|422.26|419.86|0
1630596860000|2021-09-02 15:34:20|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630596870000|2021-09-02 15:34:30|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630596880000|2021-09-02 15:34:40|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1630596890000|2021-09-02 15:34:50|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630596900000|2021-09-02 15:35:00|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630596920000|2021-09-02 15:35:20|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630596930000|2021-09-02 15:35:30|422.77|420.37|422.77|420.37|422.77|420.37|422.77|420.37|0
1630596940000|2021-09-02 15:35:40|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1630596950000|2021-09-02 15:35:50|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630597020000|2021-09-02 15:37:00|422.94|420.54|423.12|420.72|423.12|420.72|422.94|420.54|0
1630597030000|2021-09-02 15:37:10|422.94|420.54|422.94|420.54|422.94|420.54|422.94|420.54|0
1630597040000|2021-09-02 15:37:20|423.12|420.72|422.94|420.54|423.12|420.72|422.94|420.54|0
1630597050000|2021-09-02 15:37:30|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630597060000|2021-09-02 15:37:40|423.29|420.89|423.29|420.89|423.29|420.89|423.29|420.89|0
1630597080000|2021-09-02 15:38:00|423.12|420.72|423.12|420.72|423.12|420.72|423.12|420.72|0
1630597100000|2021-09-02 15:38:20|422.94|420.54|422.77|420.37|422.94|420.54|422.77|420.37|0
1630597110000|2021-09-02 15:38:30|422.94|420.54|422.77|420.37|422.94|420.54|422.77|420.37|0
1630597140000|2021-09-02 15:39:00|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630597150000|2021-09-02 15:39:10|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630597180000|2021-09-02 15:39:40|422.26|419.86|422.08|419.68|422.26|419.86|422.08|419.68|0
1630597210000|2021-09-02 15:40:10|421.91|419.51|422.08|419.68|422.08|419.68|421.91|419.51|0
1630597220000|2021-09-02 15:40:20|421.91|419.51|421.91|419.51|421.91|419.51|421.74|419.34|0
1630597230000|2021-09-02 15:40:30|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630597240000|2021-09-02 15:40:40|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1630597250000|2021-09-02 15:40:50|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630597270000|2021-09-02 15:41:10|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630597280000|2021-09-02 15:41:20|422.43|420.03|422.26|419.86|422.43|420.03|422.26|419.86|0
1630597320000|2021-09-02 15:42:00|422.43|420.03|422.43|420.03|422.43|420.03|422.26|419.86|0
1630597340000|2021-09-02 15:42:20|422.26|419.86|422.43|420.03|422.43|420.03|422.25|419.85|0
1630597370000|2021-09-02 15:42:50|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1630597390000|2021-09-02 15:43:10|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630597410000|2021-09-02 15:43:30|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630597420000|2021-09-02 15:43:40|422.08|419.68|422.25|419.85|422.25|419.85|422.08|419.68|0
1630597430000|2021-09-02 15:43:50|422.08|419.68|422.25|419.85|422.25|419.85|422.08|419.68|0
1630597440000|2021-09-02 15:44:00|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630597460000|2021-09-02 15:44:20|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630597480000|2021-09-02 15:44:40|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630597500000|2021-09-02 15:45:00|422.25|419.85|422.25|419.85|422.25|419.85|422.08|419.68|0
1630597510000|2021-09-02 15:45:10|422.08|419.68|422.25|419.85|422.25|419.85|422.08|419.68|0
1630597520000|2021-09-02 15:45:20|422.16|419.76|422.25|419.85|422.25|419.85|422.16|419.76|0
1630597540000|2021-09-02 15:45:40|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1630597550000|2021-09-02 15:45:50|422.25|419.85|422.25|419.85|422.25|419.85|422.08|419.68|0
1630597560000|2021-09-02 15:46:00|422.08|419.68|421.91|419.51|422.08|419.68|421.91|419.51|0
1630597570000|2021-09-02 15:46:10|422.08|419.68|422.25|419.85|422.25|419.85|422.08|419.68|0
1630597600000|2021-09-02 15:46:40|422.43|420.03|422.25|419.85|422.43|420.03|422.25|419.85|0
1630597620000|2021-09-02 15:47:00|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630597630000|2021-09-02 15:47:10|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630597650000|2021-09-02 15:47:30|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1630597660000|2021-09-02 15:47:40|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630597690000|2021-09-02 15:48:10|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630597720000|2021-09-02 15:48:40|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630597730000|2021-09-02 15:48:50|422.16|419.76|422.08|419.68|422.16|419.76|422.08|419.68|0
1630597780000|2021-09-02 15:49:40|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630597790000|2021-09-02 15:49:50|421.74|419.34|421.74|419.34|421.74|419.34|421.74|419.34|0
1630597810000|2021-09-02 15:50:10|421.56|419.16|421.74|419.34|421.74|419.34|421.56|419.16|0
1630597820000|2021-09-02 15:50:20|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630597850000|2021-09-02 15:50:50|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1630597860000|2021-09-02 15:51:00|421.91|419.51|421.91|419.51|421.91|419.51|421.74|419.34|0
1630597870000|2021-09-02 15:51:10|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630597880000|2021-09-02 15:51:20|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630597890000|2021-09-02 15:51:30|421.74|419.34|421.74|419.34|421.91|419.51|421.74|419.34|0
1630597900000|2021-09-02 15:51:40|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630597960000|2021-09-02 15:52:40|421.74|419.34|421.74|419.34|421.74|419.34|421.74|419.34|0
1630597970000|2021-09-02 15:52:50|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1630597980000|2021-09-02 15:53:00|421.39|418.99|421.56|419.16|421.56|419.16|421.39|418.99|0
1630597990000|2021-09-02 15:53:10|421.39|418.99|421.39|418.99|421.39|418.99|421.39|418.99|0
1630598000000|2021-09-02 15:53:20|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1630598010000|2021-09-02 15:53:30|421.39|418.99|421.39|418.99|421.39|418.99|421.39|418.99|0
1630598040000|2021-09-02 15:54:00|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1630598060000|2021-09-02 15:54:20|421.05|418.65|421.22|418.82|421.22|418.82|421.05|418.65|0
1630598090000|2021-09-02 15:54:50|421.39|418.99|421.39|418.99|421.39|418.99|421.39|418.99|0
1630598110000|2021-09-02 15:55:10|421.56|419.16|421.73|419.33|421.73|419.33|421.56|419.16|0
1630598120000|2021-09-02 15:55:20|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1630598130000|2021-09-02 15:55:30|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630598140000|2021-09-02 15:55:40|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1630598170000|2021-09-02 15:56:10|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1630598180000|2021-09-02 15:56:20|421.99|419.59|421.91|419.51|421.99|419.59|421.91|419.51|0
1630598190000|2021-09-02 15:56:30|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630598200000|2021-09-02 15:56:40|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1630598220000|2021-09-02 15:57:00|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1630598230000|2021-09-02 15:57:10|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1630598250000|2021-09-02 15:57:30|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630598260000|2021-09-02 15:57:40|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1630598280000|2021-09-02 15:58:00|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1630598290000|2021-09-02 15:58:10|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1630598310000|2021-09-02 15:58:30|421.9|419.5|421.9|419.5|421.9|419.5|421.82|419.42|0
1630598330000|2021-09-02 15:58:50|421.73|419.33|421.9|419.5|421.9|419.5|421.73|419.33|0
1630598340000|2021-09-02 15:59:00|421.73|419.33|421.9|419.5|421.9|419.5|421.73|419.33|0
1630598350000|2021-09-02 15:59:10|422.08|419.68|421.9|419.5|422.08|419.68|421.9|419.5|0
1630598360000|2021-09-02 15:59:20|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1630598370000|2021-09-02 15:59:30|421.9|419.5|421.73|419.33|421.9|419.5|421.73|419.33|0
1630598380000|2021-09-02 15:59:40|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1630598390000|2021-09-02 15:59:50|421.39|418.99|421.39|418.99|421.39|418.99|421.39|418.99|0
1630598420000|2021-09-02 16:00:20|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1630598430000|2021-09-02 16:00:30|421.73|419.33|421.56|419.16|421.73|419.33|421.56|419.16|0
1630598440000|2021-09-02 16:00:40|421.39|418.99|421.39|418.99|421.39|418.99|421.39|418.99|0
1630598460000|2021-09-02 16:01:00|421.22|418.82|421.39|418.99|421.39|418.99|421.22|418.82|0
1630598480000|2021-09-02 16:01:20|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1630598490000|2021-09-02 16:01:30|421.39|418.99|421.22|418.82|421.39|418.99|421.22|418.82|0
1630598520000|2021-09-02 16:02:00|421.04|418.64|421.04|418.64|421.04|418.64|421.04|418.64|0
1630598530000|2021-09-02 16:02:10|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1630598540000|2021-09-02 16:02:20|421.3|418.9|421.39|418.99|421.39|418.99|421.22|418.82|0
1630598560000|2021-09-02 16:02:40|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1630598590000|2021-09-02 16:03:10|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1630598600000|2021-09-02 16:03:20|421.39|418.99|421.39|418.99|421.39|418.99|421.39|418.99|0
1630598620000|2021-09-02 16:03:40|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1630598640000|2021-09-02 16:04:00|421.04|418.64|421.04|418.64|421.04|418.64|421.04|418.64|0
1630598660000|2021-09-02 16:04:20|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1630598670000|2021-09-02 16:04:30|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630598700000|2021-09-02 16:05:00|420.53|418.13|420.7|418.3|420.7|418.3|420.53|418.13|0
1630598710000|2021-09-02 16:05:10|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630598720000|2021-09-02 16:05:20|420.7|418.3|420.87|418.47|420.87|418.47|420.7|418.3|0
1630598740000|2021-09-02 16:05:40|421.04|418.64|420.87|418.47|421.04|418.64|420.87|418.47|0
1630598750000|2021-09-02 16:05:50|421.04|418.64|420.87|418.47|421.04|418.64|420.87|418.47|0
1630598760000|2021-09-02 16:06:00|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630598790000|2021-09-02 16:06:30|420.61|418.21|420.7|418.3|420.7|418.3|420.61|418.21|0
1630598800000|2021-09-02 16:06:40|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1630598830000|2021-09-02 16:07:10|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630598840000|2021-09-02 16:07:20|420.78|418.38|420.87|418.47|420.87|418.47|420.78|418.38|0
1630598850000|2021-09-02 16:07:30|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630598880000|2021-09-02 16:08:00|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630598900000|2021-09-02 16:08:20|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630598910000|2021-09-02 16:08:30|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1630598920000|2021-09-02 16:08:40|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630598940000|2021-09-02 16:09:00|420.61|418.21|420.7|418.3|420.7|418.3|420.53|418.13|0
1630598950000|2021-09-02 16:09:10|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630598970000|2021-09-02 16:09:30|420.36|417.96|420.36|417.96|420.36|417.96|420.36|417.96|0
1630598980000|2021-09-02 16:09:40|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630599000000|2021-09-02 16:10:00|420.61|418.21|420.7|418.3|420.7|418.3|420.61|418.21|0
1630599020000|2021-09-02 16:10:20|420.87|418.47|420.53|418.13|420.87|418.47|420.53|418.13|0
1630599030000|2021-09-02 16:10:30|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599040000|2021-09-02 16:10:40|420.87|418.47|420.7|418.3|420.87|418.47|420.7|418.3|0
1630599060000|2021-09-02 16:11:00|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630599080000|2021-09-02 16:11:20|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599090000|2021-09-02 16:11:30|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1630599100000|2021-09-02 16:11:40|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599130000|2021-09-02 16:12:10|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630599140000|2021-09-02 16:12:20|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599150000|2021-09-02 16:12:30|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630599160000|2021-09-02 16:12:40|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599170000|2021-09-02 16:12:50|420.53|418.13|420.53|418.13|420.7|418.3|420.53|418.13|0
1630599180000|2021-09-02 16:13:00|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599200000|2021-09-02 16:13:20|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630599210000|2021-09-02 16:13:30|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599220000|2021-09-02 16:13:40|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1630599230000|2021-09-02 16:13:50|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599240000|2021-09-02 16:14:00|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630599250000|2021-09-02 16:14:10|420.35|417.95|420.7|418.3|420.7|418.3|420.35|417.95|0
1630599280000|2021-09-02 16:14:40|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1630599300000|2021-09-02 16:15:00|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599340000|2021-09-02 16:15:40|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630599350000|2021-09-02 16:15:50|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599360000|2021-09-02 16:16:00|420.87|418.47|420.7|418.3|420.87|418.47|420.7|418.3|0
1630599370000|2021-09-02 16:16:10|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1630599390000|2021-09-02 16:16:30|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1630599400000|2021-09-02 16:16:40|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1630599410000|2021-09-02 16:16:50|420.7|418.3|420.52|418.12|420.7|418.3|420.52|418.12|0
1630599430000|2021-09-02 16:17:10|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1630599440000|2021-09-02 16:17:20|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630599460000|2021-09-02 16:17:40|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1630599470000|2021-09-02 16:17:50|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1630599480000|2021-09-02 16:18:00|420.18|417.78|420.18|417.78|420.18|417.78|420.18|417.78|0
1630599490000|2021-09-02 16:18:10|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1630599500000|2021-09-02 16:18:20|419.84|417.44|420.01|417.61|420.01|417.61|419.84|417.44|0
1630599510000|2021-09-02 16:18:30|419.84|417.44|419.84|417.44|419.84|417.44|419.84|417.44|0
1630599520000|2021-09-02 16:18:40|419.67|417.27|419.84|417.44|419.84|417.44|419.67|417.27|0
1630599540000|2021-09-02 16:19:00|419.75|417.35|419.67|417.27|419.84|417.44|419.67|417.27|0
1630599550000|2021-09-02 16:19:10|419.84|417.44|419.67|417.27|419.84|417.44|419.67|417.27|0
1630599560000|2021-09-02 16:19:20|419.49|417.09|419.67|417.27|419.67|417.27|419.49|417.09|0
1630599570000|2021-09-02 16:19:30|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630599580000|2021-09-02 16:19:40|419.32|416.92|419.15|416.75|419.49|417.09|419.15|416.75|0
1630599590000|2021-09-02 16:19:50|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1630599600000|2021-09-02 16:20:00|419.49|417.09|419.66|417.26|419.66|417.26|419.49|417.09|0
1630599610000|2021-09-02 16:20:10|419.84|417.44|419.66|417.26|419.84|417.44|419.66|417.26|0
1630599620000|2021-09-02 16:20:20|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630599630000|2021-09-02 16:20:30|419.4|417|419.84|417.44|419.84|417.44|419.4|417|0
1630599640000|2021-09-02 16:20:40|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1630599650000|2021-09-02 16:20:50|419.84|417.44|419.66|417.26|419.84|417.44|419.66|417.26|0
1630599660000|2021-09-02 16:21:00|419.49|417.09|419.32|416.92|419.49|417.09|419.32|416.92|0
1630599670000|2021-09-02 16:21:10|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630599680000|2021-09-02 16:21:20|419.32|416.92|419.49|417.09|419.49|417.09|419.32|416.92|0
1630599690000|2021-09-02 16:21:30|419.58|417.18|419.84|417.44|419.84|417.44|419.58|417.18|0
1630599720000|2021-09-02 16:22:00|419.66|417.26|419.84|417.44|419.84|417.44|419.66|417.26|0
1630599750000|2021-09-02 16:22:30|420.01|417.61|419.84|417.44|420.01|417.61|419.84|417.44|0
1630599760000|2021-09-02 16:22:40|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1630599780000|2021-09-02 16:23:00|419.84|417.44|419.66|417.26|419.84|417.44|419.66|417.26|0
1630599790000|2021-09-02 16:23:10|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630599810000|2021-09-02 16:23:30|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1630599820000|2021-09-02 16:23:40|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630599830000|2021-09-02 16:23:50|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1630599840000|2021-09-02 16:24:00|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630599850000|2021-09-02 16:24:10|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1630599880000|2021-09-02 16:24:40|419.23|416.83|419.15|416.75|419.23|416.83|419.15|416.75|0
1630599890000|2021-09-02 16:24:50|419.32|416.92|419.23|416.83|419.32|416.92|419.23|416.83|0
1630599900000|2021-09-02 16:25:00|419.32|416.92|419.15|416.75|419.32|416.92|419.15|416.75|0
1630599910000|2021-09-02 16:25:10|418.98|416.58|419.15|416.75|419.15|416.75|418.98|416.58|0
1630599920000|2021-09-02 16:25:20|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1630599940000|2021-09-02 16:25:40|419.49|417.09|419.49|417.09|419.49|417.09|419.4|417|0
1630599960000|2021-09-02 16:26:00|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1630599970000|2021-09-02 16:26:10|419.49|417.09|419.32|416.92|419.49|417.09|419.32|416.92|0
1630599990000|2021-09-02 16:26:30|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630600000000|2021-09-02 16:26:40|419.32|416.92|419.32|416.92|419.49|417.09|419.32|416.92|0
1630600010000|2021-09-02 16:26:50|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630600040000|2021-09-02 16:27:20|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1630600050000|2021-09-02 16:27:30|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630600060000|2021-09-02 16:27:40|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1630600070000|2021-09-02 16:27:50|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630600080000|2021-09-02 16:28:00|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1630600090000|2021-09-02 16:28:10|419.49|417.09|419.32|416.92|419.49|417.09|419.32|416.92|0
1630600110000|2021-09-02 16:28:30|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630600120000|2021-09-02 16:28:40|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1630600130000|2021-09-02 16:28:50|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1630600140000|2021-09-02 16:29:00|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1630600150000|2021-09-02 16:29:10|419.83|417.43|419.83|417.43|419.83|417.43|419.66|417.26|0
1630600160000|2021-09-02 16:29:20|419.74|417.34|419.83|417.43|419.83|417.43|419.74|417.34|0
1630600190000|2021-09-02 16:29:50|419.66|417.26|419.66|417.26|419.83|417.43|419.66|417.26|0
1630600200000|2021-09-02 16:30:00|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1630600210000|2021-09-02 16:30:10|419.66|417.26|419.66|417.26|419.74|417.34|419.66|417.26|0
1630600230000|2021-09-02 16:30:30|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1630600240000|2021-09-02 16:30:40|419.91|417.51|420|417.6|420|417.6|419.83|417.43|0
1630600250000|2021-09-02 16:30:50|419.83|417.43|420|417.6|420|417.6|419.83|417.43|0
1630600280000|2021-09-02 16:31:20|419.83|417.43|419.83|417.43|420|417.6|419.83|417.43|0
1630600290000|2021-09-02 16:31:30|420|417.6|420|417.6|420|417.6|420|417.6|0
1630600320000|2021-09-02 16:32:00|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1630600330000|2021-09-02 16:32:10|420|417.6|420|417.6|420|417.6|420|417.6|0
1630600340000|2021-09-02 16:32:20|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1630600370000|2021-09-02 16:32:50|420|417.6|420.17|417.77|420.17|417.77|420|417.6|0
1630600380000|2021-09-02 16:33:00|420|417.6|420|417.6|420|417.6|420|417.6|0
1630600400000|2021-09-02 16:33:20|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1630600410000|2021-09-02 16:33:30|419.74|417.34|419.83|417.43|419.83|417.43|419.74|417.34|0
1630600450000|2021-09-02 16:34:10|420|417.6|420|417.6|420|417.6|420|417.6|0
1630600580000|2021-09-02 16:36:20|420.08|417.68|420.17|417.77|420.17|417.77|420.08|417.68|0
1630600610000|2021-09-02 16:36:50|420|417.6|420|417.6|420|417.6|420|417.6|0
1630600660000|2021-09-02 16:37:40|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1630600680000|2021-09-02 16:38:00|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1630600690000|2021-09-02 16:38:10|419.57|417.17|419.66|417.26|419.66|417.26|419.49|417.09|0
1630600710000|2021-09-02 16:38:30|419.49|417.09|419.31|416.91|419.49|417.09|419.31|416.91|0
1630600720000|2021-09-02 16:38:40|419.49|417.09|419.31|416.91|419.49|417.09|419.31|416.91|0
1630600740000|2021-09-02 16:39:00|419.14|416.74|419.14|416.74|419.31|416.91|419.14|416.74|0
1630600750000|2021-09-02 16:39:10|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1630600760000|2021-09-02 16:39:20|419.14|416.74|418.8|416.4|419.14|416.74|418.8|416.4|0
1630600770000|2021-09-02 16:39:30|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1630600800000|2021-09-02 16:40:00|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1630600810000|2021-09-02 16:40:10|418.97|416.57|419.14|416.74|419.14|416.74|418.97|416.57|0
1630600820000|2021-09-02 16:40:20|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1630600830000|2021-09-02 16:40:30|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1630600850000|2021-09-02 16:40:50|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1630600860000|2021-09-02 16:41:00|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1630600880000|2021-09-02 16:41:20|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1630600890000|2021-09-02 16:41:30|418.88|416.48|419.14|416.74|419.14|416.74|418.88|416.48|0
1630600910000|2021-09-02 16:41:50|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1630600920000|2021-09-02 16:42:00|419.4|417|419.48|417.08|419.48|417.08|419.4|417|0
1630600930000|2021-09-02 16:42:10|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1630600940000|2021-09-02 16:42:20|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1630600950000|2021-09-02 16:42:30|419.66|417.26|419.48|417.08|419.66|417.26|419.48|417.08|0
1630600960000|2021-09-02 16:42:40|419.31|416.91|419.14|416.74|419.31|416.91|419.14|416.74|0
1630600970000|2021-09-02 16:42:50|419.31|416.91|419.48|417.08|419.48|417.08|419.31|416.91|0
1630600990000|2021-09-02 16:43:10|419.66|417.26|419.83|417.43|419.83|417.43|419.66|417.26|0
1630601000000|2021-09-02 16:43:20|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1630601010000|2021-09-02 16:43:30|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1630601020000|2021-09-02 16:43:40|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630601030000|2021-09-02 16:43:50|419.48|417.08|419.57|417.17|419.65|417.25|419.48|417.08|0
1630601040000|2021-09-02 16:44:00|419.65|417.25|419.83|417.43|419.83|417.43|419.65|417.25|0
1630601060000|2021-09-02 16:44:20|419.65|417.25|419.83|417.43|419.83|417.43|419.65|417.25|0
1630601070000|2021-09-02 16:44:30|420|417.6|419.83|417.43|420|417.6|419.83|417.43|0
1630601080000|2021-09-02 16:44:40|419.65|417.25|419.83|417.43|419.83|417.43|419.65|417.25|0
1630601100000|2021-09-02 16:45:00|420|417.6|420.17|417.77|420.17|417.77|420|417.6|0
1630601110000|2021-09-02 16:45:10|420|417.6|419.83|417.43|420|417.6|419.83|417.43|0
1630601140000|2021-09-02 16:45:40|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630601150000|2021-09-02 16:45:50|419.74|417.34|419.65|417.25|419.74|417.34|419.65|417.25|0
1630601160000|2021-09-02 16:46:00|419.83|417.43|419.65|417.25|419.83|417.43|419.65|417.25|0
1630601170000|2021-09-02 16:46:10|419.48|417.08|419.31|416.91|419.48|417.08|419.31|416.91|0
1630601190000|2021-09-02 16:46:30|419.14|416.74|419.31|416.91|419.31|416.91|419.14|416.74|0
1630601220000|2021-09-02 16:47:00|419.39|416.99|419.31|416.91|419.39|416.99|419.31|416.91|0
1630601230000|2021-09-02 16:47:10|419.48|417.08|419.65|417.25|419.65|417.25|419.48|417.08|0
1630601240000|2021-09-02 16:47:20|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1630601250000|2021-09-02 16:47:30|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1630601260000|2021-09-02 16:47:40|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1630601280000|2021-09-02 16:48:00|419.31|416.91|419.14|416.74|419.31|416.91|419.14|416.74|0
1630601290000|2021-09-02 16:48:10|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1630601300000|2021-09-02 16:48:20|418.8|416.4|418.71|416.31|418.8|416.4|418.71|416.31|0
1630601310000|2021-09-02 16:48:30|418.8|416.4|418.8|416.4|418.97|416.57|418.8|416.4|0
1630601330000|2021-09-02 16:48:50|418.97|416.57|419.14|416.74|419.14|416.74|418.97|416.57|0
1630601340000|2021-09-02 16:49:00|418.97|416.57|419.14|416.74|419.14|416.74|418.97|416.57|0
1630601350000|2021-09-02 16:49:10|418.97|416.57|418.8|416.4|418.97|416.57|418.8|416.4|0
1630601360000|2021-09-02 16:49:20|418.97|416.57|418.8|416.4|418.97|416.57|418.8|416.4|0
1630601380000|2021-09-02 16:49:40|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1630601390000|2021-09-02 16:49:50|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1630601410000|2021-09-02 16:50:10|418.62|416.22|418.8|416.4|418.8|416.4|418.62|416.22|0
1630601420000|2021-09-02 16:50:20|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1630601430000|2021-09-02 16:50:30|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1630601440000|2021-09-02 16:50:40|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1630601460000|2021-09-02 16:51:00|419.48|417.08|419.82|417.42|419.82|417.42|419.48|417.08|0
1630601480000|2021-09-02 16:51:20|419.91|417.51|419.99|417.59|419.99|417.59|419.91|417.51|0
1630601490000|2021-09-02 16:51:30|419.82|417.42|419.99|417.59|419.99|417.59|419.82|417.42|0
1630601500000|2021-09-02 16:51:40|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630601510000|2021-09-02 16:51:50|419.99|417.59|419.91|417.51|419.99|417.59|419.91|417.51|0
1630601520000|2021-09-02 16:52:00|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630601550000|2021-09-02 16:52:30|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630601560000|2021-09-02 16:52:40|419.82|417.42|419.99|417.59|419.99|417.59|419.82|417.42|0
1630601570000|2021-09-02 16:52:50|419.9|417.5|420.17|417.77|420.17|417.77|419.9|417.5|0
1630601580000|2021-09-02 16:53:00|420.25|417.85|420.17|417.77|420.25|417.85|420.17|417.77|0
1630601590000|2021-09-02 16:53:10|419.99|417.59|419.9|417.5|419.99|417.59|419.9|417.5|0
1630601600000|2021-09-02 16:53:20|419.99|417.59|419.99|417.59|419.99|417.59|419.82|417.42|0
1630601630000|2021-09-02 16:53:50|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630601640000|2021-09-02 16:54:00|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630601650000|2021-09-02 16:54:10|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630601660000|2021-09-02 16:54:20|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630601670000|2021-09-02 16:54:30|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630601680000|2021-09-02 16:54:40|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630601700000|2021-09-02 16:55:00|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630601710000|2021-09-02 16:55:10|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630601720000|2021-09-02 16:55:20|420.51|418.11|420.68|418.28|420.68|418.28|420.51|418.11|0
1630601730000|2021-09-02 16:55:30|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1630601770000|2021-09-02 16:56:10|420.34|417.94|420.16|417.76|420.34|417.94|420.16|417.76|0
1630601780000|2021-09-02 16:56:20|420.34|417.94|420.34|417.94|420.34|417.94|420.34|417.94|0
1630601810000|2021-09-02 16:56:50|420.51|418.11|420.34|417.94|420.51|418.11|420.34|417.94|0
1630601820000|2021-09-02 16:57:00|420.51|418.11|420.68|418.28|420.68|418.28|420.51|418.11|0
1630601850000|2021-09-02 16:57:30|420.76|418.36|420.68|418.28|420.76|418.36|420.68|418.28|0
1630601880000|2021-09-02 16:58:00|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630601900000|2021-09-02 16:58:20|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630601920000|2021-09-02 16:58:40|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630601930000|2021-09-02 16:58:50|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630601970000|2021-09-02 16:59:30|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630601990000|2021-09-02 16:59:50|420.68|418.28|420.68|418.28|420.68|418.28|420.68|418.28|0
1630602000000|2021-09-02 17:00:00|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630602010000|2021-09-02 17:00:10|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630602030000|2021-09-02 17:00:30|421.1|418.7|421.02|418.62|421.1|418.7|421.02|418.62|0
1630602040000|2021-09-02 17:00:40|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630602050000|2021-09-02 17:00:50|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630602060000|2021-09-02 17:01:00|420.85|418.45|421.02|418.62|421.02|418.62|420.85|418.45|0
1630602080000|2021-09-02 17:01:20|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630602100000|2021-09-02 17:01:40|420.93|418.53|421.02|418.62|421.02|418.62|420.93|418.53|0
1630602130000|2021-09-02 17:02:10|421.19|418.79|421.1|418.7|421.19|418.79|421.1|418.7|0
1630602140000|2021-09-02 17:02:20|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630602150000|2021-09-02 17:02:30|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630602160000|2021-09-02 17:02:40|420.93|418.53|420.93|418.53|420.93|418.53|420.93|418.53|0
1630602170000|2021-09-02 17:02:50|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1630602180000|2021-09-02 17:03:00|420.85|418.45|420.68|418.28|420.85|418.45|420.68|418.28|0
1630602190000|2021-09-02 17:03:10|420.85|418.45|420.68|418.28|420.85|418.45|420.68|418.28|0
1630602210000|2021-09-02 17:03:30|420.76|418.36|420.68|418.28|420.85|418.45|420.68|418.28|0
1630602220000|2021-09-02 17:03:40|420.85|418.45|420.68|418.28|420.85|418.45|420.68|418.28|0
1630602240000|2021-09-02 17:04:00|420.76|418.36|420.68|418.28|420.85|418.45|420.68|418.28|0
1630602250000|2021-09-02 17:04:10|420.67|418.27|420.85|418.45|420.85|418.45|420.67|418.27|0
1630602260000|2021-09-02 17:04:20|420.67|418.27|420.67|418.27|420.67|418.27|420.67|418.27|0
1630602270000|2021-09-02 17:04:30|420.85|418.45|420.67|418.27|420.85|418.45|420.67|418.27|0
1630602300000|2021-09-02 17:05:00|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1630602350000|2021-09-02 17:05:50|420.67|418.27|420.85|418.45|420.85|418.45|420.67|418.27|0
1630602370000|2021-09-02 17:06:10|420.67|418.27|420.67|418.27|420.67|418.27|420.67|418.27|0
1630602400000|2021-09-02 17:06:40|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1630602420000|2021-09-02 17:07:00|420.67|418.27|420.5|418.1|420.67|418.27|420.5|418.1|0
1630602460000|2021-09-02 17:07:40|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1630602470000|2021-09-02 17:07:50|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1630602480000|2021-09-02 17:08:00|420.58|418.18|420.5|418.1|420.58|418.18|420.5|418.1|0
1630602520000|2021-09-02 17:08:40|420.41|418.01|420.5|418.1|420.5|418.1|420.41|418.01|0
1630602530000|2021-09-02 17:08:50|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1630602540000|2021-09-02 17:09:00|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1630602550000|2021-09-02 17:09:10|420.07|417.67|420.07|417.67|420.07|417.67|420.07|417.67|0
1630602560000|2021-09-02 17:09:20|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630602580000|2021-09-02 17:09:40|419.82|417.42|419.99|417.59|419.99|417.59|419.82|417.42|0
1630602590000|2021-09-02 17:09:50|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1630602600000|2021-09-02 17:10:00|420.16|417.76|420.16|417.76|420.16|417.76|420.07|417.67|0
1630602630000|2021-09-02 17:10:30|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1630602650000|2021-09-02 17:10:50|420.24|417.84|420.16|417.76|420.24|417.84|420.16|417.76|0
1630602660000|2021-09-02 17:11:00|419.99|417.59|419.81|417.41|419.99|417.59|419.81|417.41|0
1630602670000|2021-09-02 17:11:10|419.73|417.33|419.64|417.24|419.81|417.41|419.64|417.24|0
1630602680000|2021-09-02 17:11:20|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630602710000|2021-09-02 17:11:50|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630602720000|2021-09-02 17:12:00|420.16|417.76|420.16|417.76|420.33|417.93|420.16|417.76|0
1630602760000|2021-09-02 17:12:40|420.33|417.93|420.16|417.76|420.33|417.93|420.16|417.76|0
1630602770000|2021-09-02 17:12:50|420.33|417.93|420.16|417.76|420.33|417.93|420.16|417.76|0
1630602780000|2021-09-02 17:13:00|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630602800000|2021-09-02 17:13:20|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630602810000|2021-09-02 17:13:30|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1630602820000|2021-09-02 17:13:40|419.98|417.58|419.81|417.41|419.98|417.58|419.81|417.41|0
1630602830000|2021-09-02 17:13:50|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1630602840000|2021-09-02 17:14:00|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1630602850000|2021-09-02 17:14:10|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630602870000|2021-09-02 17:14:30|419.47|417.07|419.47|417.07|419.64|417.24|419.47|417.07|0
1630602880000|2021-09-02 17:14:40|419.64|417.24|419.47|417.07|419.64|417.24|419.47|417.07|0
1630602900000|2021-09-02 17:15:00|419.64|417.24|419.47|417.07|419.64|417.24|419.47|417.07|0
1630602920000|2021-09-02 17:15:20|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630602930000|2021-09-02 17:15:30|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630602940000|2021-09-02 17:15:40|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630602960000|2021-09-02 17:16:00|419.81|417.41|419.64|417.24|419.81|417.41|419.64|417.24|0
1630602970000|2021-09-02 17:16:10|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630602980000|2021-09-02 17:16:20|419.55|417.15|419.81|417.41|419.81|417.41|419.55|417.15|0
1630603000000|2021-09-02 17:16:40|419.64|417.24|419.47|417.07|419.64|417.24|419.47|417.07|0
1630603010000|2021-09-02 17:16:50|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1630603020000|2021-09-02 17:17:00|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1630603030000|2021-09-02 17:17:10|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1630603050000|2021-09-02 17:17:30|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1630603060000|2021-09-02 17:17:40|418.96|416.56|418.96|416.56|418.96|416.56|418.96|416.56|0
1630603070000|2021-09-02 17:17:50|419.13|416.73|418.96|416.56|419.13|416.73|418.96|416.56|0
1630603080000|2021-09-02 17:18:00|419.13|416.73|419.3|416.9|419.3|416.9|419.13|416.73|0
1630603100000|2021-09-02 17:18:20|419.13|416.73|419.04|416.64|419.13|416.73|419.04|416.64|0
1630603110000|2021-09-02 17:18:30|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1630603120000|2021-09-02 17:18:40|418.95|416.55|419.04|416.64|419.04|416.64|418.95|416.55|0
1630603130000|2021-09-02 17:18:50|419.13|416.73|418.95|416.55|419.13|416.73|418.95|416.55|0
1630603150000|2021-09-02 17:19:10|418.78|416.38|418.78|416.38|418.78|416.38|418.78|416.38|0
1630603160000|2021-09-02 17:19:20|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1630603190000|2021-09-02 17:19:50|418.44|416.04|418.1|415.7|418.44|416.04|418.1|415.7|0
1630603200000|2021-09-02 17:20:00|417.93|415.53|417.93|415.53|418.1|415.7|417.93|415.53|0
1630603210000|2021-09-02 17:20:10|418.1|415.7|417.93|415.53|418.1|415.7|417.93|415.53|0
1630603220000|2021-09-02 17:20:20|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1630603230000|2021-09-02 17:20:30|417.93|415.53|417.93|415.53|418.1|415.7|417.93|415.53|0
1630603240000|2021-09-02 17:20:40|418.1|415.7|418.27|415.87|418.27|415.87|418.1|415.7|0
1630603250000|2021-09-02 17:20:50|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1630603260000|2021-09-02 17:21:00|418.27|415.87|418.27|415.87|418.44|416.04|418.27|415.87|0
1630603270000|2021-09-02 17:21:10|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1630603290000|2021-09-02 17:21:30|417.93|415.53|418.1|415.7|418.1|415.7|417.93|415.53|0
1630603300000|2021-09-02 17:21:40|417.93|415.53|418.1|415.7|418.1|415.7|417.93|415.53|0
1630603330000|2021-09-02 17:22:10|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1630603370000|2021-09-02 17:22:50|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1630603380000|2021-09-02 17:23:00|417.58|415.18|417.76|415.36|417.76|415.36|417.58|415.18|0
1630603390000|2021-09-02 17:23:10|417.58|415.18|417.76|415.36|417.76|415.36|417.58|415.18|0
1630603400000|2021-09-02 17:23:20|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1630603410000|2021-09-02 17:23:30|417.76|415.36|417.93|415.53|417.93|415.53|417.76|415.36|0
1630603440000|2021-09-02 17:24:00|418.1|415.7|417.93|415.53|418.1|415.7|417.93|415.53|0
1630603450000|2021-09-02 17:24:10|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1630603460000|2021-09-02 17:24:20|417.24|414.84|417.24|414.84|417.41|415.01|417.24|414.84|0
1630603470000|2021-09-02 17:24:30|417.07|414.67|416.73|414.33|417.07|414.67|416.73|414.33|0
1630603480000|2021-09-02 17:24:40|416.9|414.5|417.07|414.67|417.07|414.67|416.9|414.5|0
1630603490000|2021-09-02 17:24:50|416.9|414.5|417.07|414.67|417.07|414.67|416.9|414.5|0
1630603500000|2021-09-02 17:25:00|416.9|414.5|416.73|414.33|416.9|414.5|416.73|414.33|0
1630603520000|2021-09-02 17:25:20|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1630603530000|2021-09-02 17:25:30|416.39|413.99|416.73|414.33|416.73|414.33|416.39|413.99|0
1630603540000|2021-09-02 17:25:40|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1630603550000|2021-09-02 17:25:50|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1630603560000|2021-09-02 17:26:00|416.56|414.16|416.39|413.99|416.56|414.16|416.39|413.99|0
1630603570000|2021-09-02 17:26:10|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1630603580000|2021-09-02 17:26:20|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1630603590000|2021-09-02 17:26:30|416.9|414.5|417.07|414.67|417.07|414.67|416.9|414.5|0
1630603600000|2021-09-02 17:26:40|416.9|414.5|417.07|414.67|417.07|414.67|416.9|414.5|0
1630603620000|2021-09-02 17:27:00|416.9|414.5|417.07|414.67|417.07|414.67|416.9|414.5|0
1630603630000|2021-09-02 17:27:10|416.9|414.5|417.07|414.67|417.07|414.67|416.9|414.5|0
1630603640000|2021-09-02 17:27:20|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1630603660000|2021-09-02 17:27:40|417.41|415.01|417.41|415.01|417.41|415.01|417.41|415.01|0
1630603680000|2021-09-02 17:28:00|417.07|414.67|417.07|414.67|417.24|414.84|417.07|414.67|0
1630603690000|2021-09-02 17:28:10|416.9|414.5|416.73|414.33|416.9|414.5|416.73|414.33|0
1630603700000|2021-09-02 17:28:20|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1630603710000|2021-09-02 17:28:30|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1630603720000|2021-09-02 17:28:40|416.56|414.16|416.39|413.99|416.56|414.16|416.39|413.99|0
1630603730000|2021-09-02 17:28:50|416.56|414.16|416.73|414.33|416.73|414.33|416.39|413.99|0
1630603740000|2021-09-02 17:29:00|416.9|414.5|416.73|414.33|416.9|414.5|416.73|414.33|0
1630603750000|2021-09-02 17:29:10|416.56|414.16|416.39|413.99|416.56|414.16|416.21|413.81|0
1630603770000|2021-09-02 17:29:30|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1630603790000|2021-09-02 17:29:50|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1630603800000|2021-09-02 17:30:00|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1630603810000|2021-09-02 17:30:10|416.73|414.33|417.07|414.67|417.07|414.67|416.73|414.33|0
1630603850000|2021-09-02 17:30:50|417.15|414.75|417.07|414.67|417.15|414.75|417.07|414.67|0
1630603860000|2021-09-02 17:31:00|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1630603870000|2021-09-02 17:31:10|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1630603890000|2021-09-02 17:31:30|416.98|414.58|416.9|414.5|417.07|414.67|416.9|414.5|0
1630603900000|2021-09-02 17:31:40|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1630603910000|2021-09-02 17:31:50|416.9|414.5|416.9|414.5|417.07|414.67|416.9|414.5|0
1630603920000|2021-09-02 17:32:00|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1630603940000|2021-09-02 17:32:20|416.9|414.5|416.73|414.33|416.9|414.5|416.73|414.33|0
1630603950000|2021-09-02 17:32:30|416.56|414.16|416.55|414.15|416.56|414.16|416.55|414.15|0
1630603960000|2021-09-02 17:32:40|416.64|414.24|416.55|414.15|416.64|414.24|416.55|414.15|0
1630603980000|2021-09-02 17:33:00|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1630604010000|2021-09-02 17:33:30|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1630604020000|2021-09-02 17:33:40|416.47|414.07|416.55|414.15|416.55|414.15|416.47|414.07|0
1630604030000|2021-09-02 17:33:50|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1630604040000|2021-09-02 17:34:00|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1630604050000|2021-09-02 17:34:10|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1630604060000|2021-09-02 17:34:20|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1630604070000|2021-09-02 17:34:30|416.72|414.32|416.72|414.32|416.81|414.41|416.72|414.32|0
1630604080000|2021-09-02 17:34:40|416.9|414.5|416.72|414.32|416.9|414.5|416.72|414.32|0
1630604090000|2021-09-02 17:34:50|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1630604100000|2021-09-02 17:35:00|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1630604130000|2021-09-02 17:35:30|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1630604170000|2021-09-02 17:36:10|417.07|414.67|416.9|414.5|417.07|414.67|416.9|414.5|0
1630604180000|2021-09-02 17:36:20|417.07|414.67|417.24|414.84|417.24|414.84|417.07|414.67|0
1630604200000|2021-09-02 17:36:40|417.41|415.01|417.07|414.67|417.41|415.01|417.07|414.67|0
1630604270000|2021-09-02 17:37:50|416.98|414.58|416.72|414.32|416.98|414.58|416.72|414.32|0
1630604280000|2021-09-02 17:38:00|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1630604300000|2021-09-02 17:38:20|416.38|413.98|416.38|413.98|416.38|413.98|416.38|413.98|0
1630604310000|2021-09-02 17:38:30|416.21|413.81|416.21|413.81|416.21|413.81|416.21|413.81|0
1630604320000|2021-09-02 17:38:40|416.04|413.64|416.04|413.64|416.04|413.64|416.04|413.64|0
1630604340000|2021-09-02 17:39:00|416.12|413.72|416.21|413.81|416.21|413.81|416.12|413.72|0
1630604350000|2021-09-02 17:39:10|416.04|413.64|416.04|413.64|416.04|413.64|416.04|413.64|0
1630604360000|2021-09-02 17:39:20|416.21|413.81|416.21|413.81|416.21|413.81|416.21|413.81|0
1630604370000|2021-09-02 17:39:30|416.38|413.98|416.55|414.15|416.55|414.15|416.38|413.98|0
1630604380000|2021-09-02 17:39:40|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1630604390000|2021-09-02 17:39:50|416.55|414.15|416.46|414.06|416.72|414.32|416.46|414.06|0
1630604400000|2021-09-02 17:40:00|416.55|414.15|416.89|414.49|416.89|414.49|416.55|414.15|0
1630604410000|2021-09-02 17:40:10|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1630604420000|2021-09-02 17:40:20|416.89|414.49|417.15|414.75|417.15|414.75|416.89|414.49|0
1630604430000|2021-09-02 17:40:30|417.06|414.66|417.06|414.66|417.06|414.66|417.06|414.66|0
1630604440000|2021-09-02 17:40:40|417.23|414.83|417.41|415.01|417.41|415.01|417.23|414.83|0
1630604450000|2021-09-02 17:40:50|417.23|414.83|417.23|414.83|417.23|414.83|417.23|414.83|0
1630604460000|2021-09-02 17:41:00|417.06|414.66|416.97|414.57|417.06|414.66|416.97|414.57|0
1630604470000|2021-09-02 17:41:10|416.89|414.49|417.06|414.66|417.06|414.66|416.89|414.49|0
1630604490000|2021-09-02 17:41:30|417.23|414.83|417.06|414.66|417.23|414.83|417.06|414.66|0
1630604500000|2021-09-02 17:41:40|416.89|414.49|416.89|414.49|416.89|414.49|416.72|414.32|0
1630604520000|2021-09-02 17:42:00|416.72|414.32|416.72|414.32|416.8|414.4|416.72|414.32|0
1630604530000|2021-09-02 17:42:10|416.55|414.15|416.63|414.23|416.63|414.23|416.55|414.15|0
1630604540000|2021-09-02 17:42:20|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1630604550000|2021-09-02 17:42:30|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1630604560000|2021-09-02 17:42:40|416.38|413.98|416.38|413.98|416.38|413.98|416.29|413.89|0
1630604570000|2021-09-02 17:42:50|416.21|413.81|416.04|413.64|416.21|413.81|416.04|413.64|0
1630604580000|2021-09-02 17:43:00|415.87|413.47|415.87|413.47|415.87|413.47|415.7|413.3|0
1630604600000|2021-09-02 17:43:20|415.7|413.3|415.53|413.13|415.7|413.3|415.53|413.13|0
1630604610000|2021-09-02 17:43:30|415.7|413.3|415.87|413.47|415.87|413.47|415.7|413.3|0
1630604620000|2021-09-02 17:43:40|415.7|413.3|415.53|413.13|415.7|413.3|415.53|413.13|0
1630604630000|2021-09-02 17:43:50|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1630604650000|2021-09-02 17:44:10|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630604660000|2021-09-02 17:44:20|415.7|413.3|415.53|413.13|415.7|413.3|415.53|413.13|0
1630604670000|2021-09-02 17:44:30|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1630604680000|2021-09-02 17:44:40|415.53|413.13|415.53|413.13|415.53|413.13|415.36|412.96|0
1630604690000|2021-09-02 17:44:50|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1630604700000|2021-09-02 17:45:00|415.87|413.47|415.7|413.3|415.87|413.47|415.7|413.3|0
1630604710000|2021-09-02 17:45:10|416.04|413.64|416.04|413.64|416.04|413.64|416.04|413.64|0
1630604730000|2021-09-02 17:45:30|416.21|413.81|416.21|413.81|416.21|413.81|416.21|413.81|0
1630604740000|2021-09-02 17:45:40|416.04|413.64|415.87|413.47|416.04|413.64|415.87|413.47|0
1630604750000|2021-09-02 17:45:50|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1630604760000|2021-09-02 17:46:00|415.53|413.13|415.53|413.13|415.53|413.13|415.35|412.95|0
1630604770000|2021-09-02 17:46:10|415.27|412.87|415.35|412.95|415.35|412.95|415.27|412.87|0
1630604780000|2021-09-02 17:46:20|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1630604800000|2021-09-02 17:46:40|415.01|412.61|415.01|412.61|415.18|412.78|415.01|412.61|0
1630604810000|2021-09-02 17:46:50|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1630604820000|2021-09-02 17:47:00|414.67|412.27|414.67|412.27|414.67|412.27|414.5|412.1|0
1630604830000|2021-09-02 17:47:10|414.5|412.1|414.5|412.1|414.67|412.27|414.5|412.1|0
1630604850000|2021-09-02 17:47:30|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630604860000|2021-09-02 17:47:40|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1630604870000|2021-09-02 17:47:50|415.01|412.61|414.84|412.44|415.01|412.61|414.84|412.44|0
1630604880000|2021-09-02 17:48:00|415.01|412.61|415.01|412.61|415.01|412.61|414.84|412.44|0
1630604890000|2021-09-02 17:48:10|414.67|412.27|414.5|412.1|414.67|412.27|414.5|412.1|0
1630604900000|2021-09-02 17:48:20|414.33|411.93|414.16|411.76|414.33|411.93|414.16|411.76|0
1630604920000|2021-09-02 17:48:40|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1630604930000|2021-09-02 17:48:50|414.33|411.93|414.84|412.44|414.84|412.44|414.33|411.93|0
1630604940000|2021-09-02 17:49:00|414.67|412.27|414.84|412.44|414.84|412.44|414.67|412.27|0
1630604950000|2021-09-02 17:49:10|414.5|412.1|414.67|412.27|414.67|412.27|414.5|412.1|0
1630604960000|2021-09-02 17:49:20|414.84|412.44|414.67|412.27|414.84|412.44|414.67|412.27|0
1630604970000|2021-09-02 17:49:30|414.5|412.1|414.67|412.27|414.67|412.27|414.5|412.1|0
1630604980000|2021-09-02 17:49:40|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630604990000|2021-09-02 17:49:50|414.33|411.93|414.16|411.76|414.33|411.93|414.16|411.76|0
1630605000000|2021-09-02 17:50:00|413.82|411.42|414.16|411.76|414.16|411.76|413.82|411.42|0
1630605010000|2021-09-02 17:50:10|413.99|411.59|414.33|411.93|414.33|411.93|413.99|411.59|0
1630605020000|2021-09-02 17:50:20|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1630605030000|2021-09-02 17:50:30|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1630605050000|2021-09-02 17:50:50|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630605060000|2021-09-02 17:51:00|414.5|412.1|414.67|412.27|414.67|412.27|414.5|412.1|0
1630605070000|2021-09-02 17:51:10|414.5|412.1|414.16|411.76|414.5|412.1|414.16|411.76|0
1630605100000|2021-09-02 17:51:40|413.99|411.59|413.99|411.59|413.99|411.59|413.99|411.59|0
1630605110000|2021-09-02 17:51:50|413.82|411.42|413.48|411.08|413.82|411.42|413.48|411.08|0
1630605120000|2021-09-02 17:52:00|413.65|411.25|413.65|411.25|413.82|411.42|413.65|411.25|0
1630605140000|2021-09-02 17:52:20|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1630605150000|2021-09-02 17:52:30|413.65|411.25|413.48|411.08|413.65|411.25|413.48|411.08|0
1630605160000|2021-09-02 17:52:40|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1630605170000|2021-09-02 17:52:50|413.82|411.42|413.82|411.42|413.82|411.42|413.82|411.42|0
1630605180000|2021-09-02 17:53:00|413.99|411.59|413.99|411.59|413.99|411.59|413.99|411.59|0
1630605200000|2021-09-02 17:53:20|414.16|411.76|414.33|411.93|414.33|411.93|414.16|411.76|0
1630605210000|2021-09-02 17:53:30|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630605220000|2021-09-02 17:53:40|414.33|411.93|413.99|411.59|414.33|411.93|413.99|411.59|0
1630605230000|2021-09-02 17:53:50|413.82|411.42|413.65|411.25|413.82|411.42|413.65|411.25|0
1630605240000|2021-09-02 17:54:00|413.31|410.91|413.65|411.25|413.65|411.25|413.31|410.91|0
1630605250000|2021-09-02 17:54:10|413.56|411.16|413.31|410.91|413.56|411.16|413.31|410.91|0
1630605260000|2021-09-02 17:54:20|413.48|411.08|413.31|410.91|413.48|411.08|413.31|410.91|0
1630605270000|2021-09-02 17:54:30|413.48|411.08|413.31|410.91|413.48|411.08|413.31|410.91|0
1630605280000|2021-09-02 17:54:40|413.48|411.08|413.48|411.08|413.48|411.08|413.39|410.99|0
1630605290000|2021-09-02 17:54:50|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1630605310000|2021-09-02 17:55:10|413.48|411.08|413.65|411.25|413.65|411.25|413.48|411.08|0
1630605320000|2021-09-02 17:55:20|413.48|411.08|413.14|410.74|413.48|411.08|413.14|410.74|0
1630605330000|2021-09-02 17:55:30|412.97|410.57|413.14|410.74|413.14|410.74|412.97|410.57|0
1630605340000|2021-09-02 17:55:40|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1630605350000|2021-09-02 17:55:50|413.48|411.08|413.39|410.99|413.48|411.08|413.31|410.91|0
1630605360000|2021-09-02 17:56:00|413.48|411.08|413.31|410.91|413.48|411.08|413.31|410.91|0
1630605370000|2021-09-02 17:56:10|413.39|410.99|413.82|411.42|413.82|411.42|413.39|410.99|0
1630605380000|2021-09-02 17:56:20|413.65|411.25|413.99|411.59|413.99|411.59|413.65|411.25|0
1630605390000|2021-09-02 17:56:30|414.16|411.76|414.33|411.93|414.33|411.93|414.16|411.76|0
1630605400000|2021-09-02 17:56:40|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630605410000|2021-09-02 17:56:50|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1630605420000|2021-09-02 17:57:00|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1630605430000|2021-09-02 17:57:10|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1630605440000|2021-09-02 17:57:20|414.16|411.76|414.33|411.93|414.33|411.93|414.07|411.67|0
1630605450000|2021-09-02 17:57:30|414.5|412.1|414.5|412.1|414.5|412.1|414.33|411.93|0
1630605460000|2021-09-02 17:57:40|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1630605470000|2021-09-02 17:57:50|414.16|411.76|414.33|411.93|414.33|411.93|414.16|411.76|0
1630605480000|2021-09-02 17:58:00|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1630605490000|2021-09-02 17:58:10|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1630605510000|2021-09-02 17:58:30|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1630605520000|2021-09-02 17:58:40|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1630605530000|2021-09-02 17:58:50|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1630605540000|2021-09-02 17:59:00|413.99|411.59|414.16|411.76|414.16|411.76|413.99|411.59|0
1630605550000|2021-09-02 17:59:10|413.99|411.59|413.99|411.59|413.99|411.59|413.99|411.59|0
1630605560000|2021-09-02 17:59:20|413.82|411.42|413.9|411.5|413.99|411.59|413.82|411.42|0
1630605570000|2021-09-02 17:59:30|413.82|411.42|414.07|411.67|414.07|411.67|413.82|411.42|0
1630605580000|2021-09-02 17:59:40|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1630605590000|2021-09-02 17:59:50|414.33|411.93|413.99|411.59|414.33|411.93|413.99|411.59|0
1630605600000|2021-09-02 18:00:00|413.82|411.42|413.64|411.24|413.82|411.42|413.64|411.24|0
1630605610000|2021-09-02 18:00:10|413.56|411.16|413.47|411.07|413.64|411.24|413.47|411.07|0
1630605620000|2021-09-02 18:00:20|413.3|410.9|413.3|410.9|413.64|411.24|413.3|410.9|0
1630605630000|2021-09-02 18:00:30|413.47|411.07|413.64|411.24|413.64|411.24|413.47|411.07|0
1630605640000|2021-09-02 18:00:40|413.81|411.41|413.81|411.41|413.99|411.59|413.81|411.41|0
1630605650000|2021-09-02 18:00:50|413.99|411.59|413.81|411.41|413.99|411.59|413.81|411.41|0
1630605660000|2021-09-02 18:01:00|413.47|411.07|413.47|411.07|413.47|411.07|413.39|410.99|0
1630605680000|2021-09-02 18:01:20|413.3|410.9|412.96|410.56|413.3|410.9|412.96|410.56|0
1630605690000|2021-09-02 18:01:30|412.79|410.39|412.79|410.39|412.79|410.39|412.62|410.22|0
1630605700000|2021-09-02 18:01:40|412.62|410.22|412.96|410.56|412.96|410.56|412.62|410.22|0
1630605710000|2021-09-02 18:01:50|412.79|410.39|412.62|410.22|412.79|410.39|412.62|410.22|0
1630605720000|2021-09-02 18:02:00|412.45|410.05|412.62|410.22|412.62|410.22|412.45|410.05|0
1630605730000|2021-09-02 18:02:10|412.79|410.39|412.96|410.56|412.96|410.56|412.79|410.39|0
1630605740000|2021-09-02 18:02:20|413.13|410.73|412.96|410.56|413.13|410.73|412.96|410.56|0
1630605750000|2021-09-02 18:02:30|413.13|410.73|412.96|410.56|413.13|410.73|412.96|410.56|0
1630605760000|2021-09-02 18:02:40|412.79|410.39|412.79|410.39|412.79|410.39|412.7|410.3|0
1630605770000|2021-09-02 18:02:50|412.7|410.3|412.62|410.22|412.7|410.3|412.62|410.22|0
1630605780000|2021-09-02 18:03:00|412.79|410.39|412.87|410.47|412.96|410.56|412.79|410.39|0
1630605790000|2021-09-02 18:03:10|412.79|410.39|412.96|410.56|412.96|410.56|412.79|410.39|0
1630605800000|2021-09-02 18:03:20|413.13|410.73|413.3|410.9|413.47|411.07|413.13|410.73|0
1630605810000|2021-09-02 18:03:30|413.13|410.73|412.96|410.56|413.13|410.73|412.96|410.56|0
1630605820000|2021-09-02 18:03:40|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1630605830000|2021-09-02 18:03:50|413.3|410.9|413.13|410.73|413.3|410.9|413.13|410.73|0
1630605840000|2021-09-02 18:04:00|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1630605850000|2021-09-02 18:04:10|413.04|410.64|412.79|410.39|413.04|410.64|412.79|410.39|0
1630605860000|2021-09-02 18:04:20|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1630605870000|2021-09-02 18:04:30|412.45|410.05|412.62|410.22|412.62|410.22|412.45|410.05|0
1630605880000|2021-09-02 18:04:40|412.45|410.05|412.11|409.71|412.45|410.05|412.11|409.71|0
1630605890000|2021-09-02 18:04:50|412.28|409.88|412.11|409.71|412.28|409.88|412.11|409.71|0
1630605900000|2021-09-02 18:05:00|412.28|409.88|412.45|410.05|412.45|410.05|412.28|409.88|0
1630605910000|2021-09-02 18:05:10|412.28|409.88|412.62|410.22|412.62|410.22|412.28|409.88|0
1630605920000|2021-09-02 18:05:20|412.79|410.39|412.96|410.56|412.96|410.56|412.79|410.39|0
1630605930000|2021-09-02 18:05:30|412.79|410.39|412.79|410.39|412.87|410.47|412.79|410.39|0
1630605940000|2021-09-02 18:05:40|412.62|410.22|412.28|409.88|412.62|410.22|412.28|409.88|0
1630605950000|2021-09-02 18:05:50|411.94|409.54|412.28|409.88|412.28|409.88|411.94|409.54|0
1630605960000|2021-09-02 18:06:00|412.11|409.71|412.11|409.71|412.28|409.88|412.11|409.71|0
1630605970000|2021-09-02 18:06:10|411.94|409.54|412.11|409.71|412.11|409.71|411.94|409.54|0
1630605980000|2021-09-02 18:06:20|412.28|409.88|412.45|410.05|412.45|410.05|412.28|409.88|0
1630605990000|2021-09-02 18:06:30|412.11|409.71|412.11|409.71|412.28|409.88|412.11|409.71|0
1630606000000|2021-09-02 18:06:40|411.94|409.54|411.94|409.54|411.94|409.54|411.94|409.54|0
1630606010000|2021-09-02 18:06:50|412.11|409.71|412.11|409.71|412.11|409.71|411.94|409.54|0
1630606020000|2021-09-02 18:07:00|411.94|409.54|411.94|409.54|411.94|409.54|411.94|409.54|0
1630606030000|2021-09-02 18:07:10|411.77|409.37|411.77|409.37|411.94|409.54|411.77|409.37|0
1630606040000|2021-09-02 18:07:20|411.6|409.2|411.43|409.03|411.6|409.2|411.43|409.03|0
1630606050000|2021-09-02 18:07:30|411.6|409.2|411.43|409.03|411.6|409.2|411.26|408.86|0
1630606060000|2021-09-02 18:07:40|411.26|408.86|411.09|408.69|411.26|408.86|411.09|408.69|0
1630606070000|2021-09-02 18:07:50|411.26|408.86|411.26|408.86|411.26|408.86|410.92|408.52|0
1630606080000|2021-09-02 18:08:00|411.09|408.69|411.34|408.94|411.34|408.94|411.09|408.69|0
1630606090000|2021-09-02 18:08:10|411.6|409.2|411.26|408.86|411.6|409.2|411.26|408.86|0
1630606100000|2021-09-02 18:08:20|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1630606120000|2021-09-02 18:08:40|411.26|408.86|411.6|409.2|411.6|409.2|411.26|408.86|0
1630606130000|2021-09-02 18:08:50|411.43|409.03|411.43|409.03|411.43|409.03|411.43|409.03|0
1630606140000|2021-09-02 18:09:00|411.26|408.86|411.43|409.03|411.43|409.03|411.26|408.86|0
1630606150000|2021-09-02 18:09:10|411.34|408.94|411.6|409.2|411.6|409.2|411.34|408.94|0
1630606160000|2021-09-02 18:09:20|411.77|409.37|411.94|409.54|411.94|409.54|411.77|409.37|0
1630606170000|2021-09-02 18:09:30|412.11|409.71|412.28|409.88|412.28|409.88|412.11|409.71|0
1630606180000|2021-09-02 18:09:40|412.11|409.71|412.45|410.05|412.45|410.05|412.11|409.71|0
1630606190000|2021-09-02 18:09:50|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1630606200000|2021-09-02 18:10:00|412.45|410.05|412.28|409.88|412.45|410.05|412.11|409.71|0
1630606210000|2021-09-02 18:10:10|412.45|410.05|411.94|409.54|412.45|410.05|411.94|409.54|0
1630606220000|2021-09-02 18:10:20|412.28|409.88|412.28|409.88|412.28|409.88|412.28|409.88|0
1630606230000|2021-09-02 18:10:30|412.11|409.71|411.77|409.37|412.11|409.71|411.77|409.37|0
1630606240000|2021-09-02 18:10:40|411.94|409.54|411.94|409.54|411.94|409.54|411.94|409.54|0
1630606250000|2021-09-02 18:10:50|411.85|409.45|411.26|408.86|411.85|409.45|411.26|408.86|0
1630606260000|2021-09-02 18:11:00|411.43|409.03|411.09|408.69|411.43|409.03|411.09|408.69|0
1630606280000|2021-09-02 18:11:20|410.92|408.52|411.09|408.69|411.09|408.69|410.92|408.52|0
1630606290000|2021-09-02 18:11:30|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1630606300000|2021-09-02 18:11:40|411.26|408.86|410.92|408.52|411.26|408.86|410.92|408.52|0
1630606310000|2021-09-02 18:11:50|410.75|408.35|410.92|408.52|410.92|408.52|410.75|408.35|0
1630606320000|2021-09-02 18:12:00|411.09|408.69|411.43|409.03|411.43|409.03|411.09|408.69|0
1630606330000|2021-09-02 18:12:10|411.6|409.2|411.77|409.37|411.77|409.37|411.6|409.2|0
1630606340000|2021-09-02 18:12:20|411.6|409.2|411.43|409.03|411.6|409.2|411.43|409.03|0
1630606360000|2021-09-02 18:12:40|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1630606370000|2021-09-02 18:12:50|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1630606390000|2021-09-02 18:13:10|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1630606400000|2021-09-02 18:13:20|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1630606410000|2021-09-02 18:13:30|411.77|409.37|412.11|409.71|412.11|409.71|411.77|409.37|0
1630606420000|2021-09-02 18:13:40|412.28|409.88|412.28|409.88|412.28|409.88|412.28|409.88|0
1630606430000|2021-09-02 18:13:50|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1630606440000|2021-09-02 18:14:00|412.28|409.88|412.28|409.88|412.28|409.88|412.28|409.88|0
1630606450000|2021-09-02 18:14:10|412.45|410.05|412.45|410.05|412.45|410.05|412.45|410.05|0
1630606460000|2021-09-02 18:14:20|412.53|410.13|412.62|410.22|412.62|410.22|412.45|410.05|0
1630606470000|2021-09-02 18:14:30|412.7|410.3|412.96|410.56|412.96|410.56|412.7|410.3|0
1630606480000|2021-09-02 18:14:40|413.13|410.73|413.3|410.9|413.3|410.9|413.13|410.73|0
1630606490000|2021-09-02 18:14:50|413.13|410.73|413.3|410.9|413.3|410.9|413.13|410.73|0
1630606500000|2021-09-02 18:15:00|413.13|410.73|413.47|411.07|413.47|411.07|413.13|410.73|0
1630606510000|2021-09-02 18:15:10|413.3|410.9|413.3|410.9|413.3|410.9|413.13|410.73|0
1630606520000|2021-09-02 18:15:20|413.47|411.07|413.3|410.9|413.47|411.07|413.3|410.9|0
1630606530000|2021-09-02 18:15:30|413.47|411.07|413.55|411.15|413.55|411.15|413.47|411.07|0
1630606540000|2021-09-02 18:15:40|413.47|411.07|413.47|411.07|413.47|411.07|413.3|410.9|0
1630606550000|2021-09-02 18:15:50|413.3|410.9|412.96|410.56|413.3|410.9|412.96|410.56|0
1630606560000|2021-09-02 18:16:00|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1630606570000|2021-09-02 18:16:10|413.3|410.9|413.3|410.9|413.47|411.07|413.3|410.9|0
1630606580000|2021-09-02 18:16:20|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1630606590000|2021-09-02 18:16:30|413.04|410.64|412.96|410.56|413.13|410.73|412.96|410.56|0
1630606610000|2021-09-02 18:16:50|413.13|410.73|413.3|410.9|413.3|410.9|413.13|410.73|0
1630606620000|2021-09-02 18:17:00|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1630606630000|2021-09-02 18:17:10|413.3|410.9|413.21|410.81|413.3|410.9|413.13|410.73|0
1630606640000|2021-09-02 18:17:20|413.3|410.9|413.13|410.73|413.3|410.9|413.13|410.73|0
1630606650000|2021-09-02 18:17:30|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1630606660000|2021-09-02 18:17:40|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1630606680000|2021-09-02 18:18:00|413.64|411.24|413.64|411.24|413.64|411.24|413.47|411.07|0
1630606710000|2021-09-02 18:18:30|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1630606720000|2021-09-02 18:18:40|413.64|411.24|413.47|411.07|413.64|411.24|413.47|411.07|0
1630606730000|2021-09-02 18:18:50|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1630606740000|2021-09-02 18:19:00|413.47|411.07|413.64|411.24|413.64|411.24|413.47|411.07|0
1630606750000|2021-09-02 18:19:10|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1630606760000|2021-09-02 18:19:20|413.64|411.24|413.81|411.41|413.81|411.41|413.64|411.24|0
1630606780000|2021-09-02 18:19:40|414.15|411.75|414.15|411.75|414.15|411.75|413.98|411.58|0
1630606790000|2021-09-02 18:19:50|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1630606800000|2021-09-02 18:20:00|414.32|411.92|414.32|411.92|414.49|412.09|414.32|411.92|0
1630606810000|2021-09-02 18:20:10|414.15|411.75|414.15|411.75|414.15|411.75|414.15|411.75|0
1630606820000|2021-09-02 18:20:20|414.32|411.92|414.57|412.17|414.57|412.17|414.32|411.92|0
1630606830000|2021-09-02 18:20:30|414.66|412.26|414.49|412.09|414.66|412.26|414.49|412.09|0
1630606840000|2021-09-02 18:20:40|414.66|412.26|414.66|412.26|414.66|412.26|414.49|412.09|0
1630606850000|2021-09-02 18:20:50|414.57|412.17|414.66|412.26|414.66|412.26|414.49|412.09|0
1630606860000|2021-09-02 18:21:00|414.83|412.43|415|412.6|415|412.6|414.83|412.43|0
1630606870000|2021-09-02 18:21:10|414.83|412.43|414.66|412.26|414.83|412.43|414.66|412.26|0
1630606880000|2021-09-02 18:21:20|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1630606890000|2021-09-02 18:21:30|414.32|411.92|414.49|412.09|414.49|412.09|414.15|411.75|0
1630606900000|2021-09-02 18:21:40|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1630606920000|2021-09-02 18:22:00|414.15|411.75|414.15|411.75|414.32|411.92|414.15|411.75|0
1630606930000|2021-09-02 18:22:10|413.98|411.58|413.98|411.58|413.98|411.58|413.98|411.58|0
1630606950000|2021-09-02 18:22:30|413.81|411.41|413.98|411.58|413.98|411.58|413.81|411.41|0
1630606960000|2021-09-02 18:22:40|413.81|411.41|413.64|411.24|413.81|411.41|413.64|411.24|0
1630606970000|2021-09-02 18:22:50|413.81|411.41|413.81|411.41|413.81|411.41|413.81|411.41|0
1630606980000|2021-09-02 18:23:00|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1630606990000|2021-09-02 18:23:10|413.81|411.41|413.81|411.41|413.81|411.41|413.81|411.41|0
1630607000000|2021-09-02 18:23:20|413.64|411.24|413.46|411.06|413.64|411.24|413.46|411.06|0
1630607010000|2021-09-02 18:23:30|413.38|410.98|413.46|411.06|413.46|411.06|413.29|410.89|0
1630607040000|2021-09-02 18:24:00|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630607050000|2021-09-02 18:24:10|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630607060000|2021-09-02 18:24:20|413.63|411.23|413.46|411.06|413.63|411.23|413.46|411.06|0
1630607070000|2021-09-02 18:24:30|413.63|411.23|413.29|410.89|413.63|411.23|413.29|410.89|0
1630607080000|2021-09-02 18:24:40|413.46|411.06|413.63|411.23|413.63|411.23|413.46|411.06|0
1630607090000|2021-09-02 18:24:50|413.46|411.06|413.29|410.89|413.46|411.06|413.29|410.89|0
1630607100000|2021-09-02 18:25:00|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630607110000|2021-09-02 18:25:10|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630607120000|2021-09-02 18:25:20|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1630607140000|2021-09-02 18:25:40|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630607150000|2021-09-02 18:25:50|413.46|411.06|413.29|410.89|413.46|411.06|413.29|410.89|0
1630607160000|2021-09-02 18:26:00|413.12|410.72|412.95|410.55|413.12|410.72|412.95|410.55|0
1630607170000|2021-09-02 18:26:10|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1630607180000|2021-09-02 18:26:20|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1630607190000|2021-09-02 18:26:30|413.46|411.06|412.95|410.55|413.46|411.06|412.95|410.55|0
1630607210000|2021-09-02 18:26:50|412.78|410.38|412.78|410.38|412.95|410.55|412.78|410.38|0
1630607220000|2021-09-02 18:27:00|412.61|410.21|412.61|410.21|412.61|410.21|412.61|410.21|0
1630607230000|2021-09-02 18:27:10|412.44|410.04|412.52|410.12|412.61|410.21|412.44|410.04|0
1630607240000|2021-09-02 18:27:20|412.44|410.04|412.61|410.21|412.61|410.21|412.44|410.04|0
1630607250000|2021-09-02 18:27:30|412.44|410.04|412.44|410.04|412.52|410.12|412.44|410.04|0
1630607260000|2021-09-02 18:27:40|412.35|409.95|412.44|410.04|412.44|410.04|412.35|409.95|0
1630607270000|2021-09-02 18:27:50|412.27|409.87|412.27|409.87|412.44|410.04|412.27|409.87|0
1630607290000|2021-09-02 18:28:10|412.1|409.7|412.27|409.87|412.27|409.87|412.1|409.7|0
1630607300000|2021-09-02 18:28:20|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1630607310000|2021-09-02 18:28:30|412.27|409.87|412.27|409.87|412.27|409.87|412.27|409.87|0
1630607320000|2021-09-02 18:28:40|412.18|409.78|412.1|409.7|412.18|409.78|412.1|409.7|0
1630607330000|2021-09-02 18:28:50|412.01|409.61|412.1|409.7|412.1|409.7|412.01|409.61|0
1630607340000|2021-09-02 18:29:00|412.18|409.78|412.1|409.7|412.27|409.87|412.1|409.7|0
1630607350000|2021-09-02 18:29:10|412.27|409.87|412.27|409.87|412.27|409.87|412.27|409.87|0
1630607360000|2021-09-02 18:29:20|412.44|410.04|412.61|410.21|412.61|410.21|412.44|410.04|0
1630607370000|2021-09-02 18:29:30|412.78|410.38|412.61|410.21|412.78|410.38|412.61|410.21|0
1630607380000|2021-09-02 18:29:40|412.44|410.04|412.27|409.87|412.44|410.04|412.27|409.87|0
1630607390000|2021-09-02 18:29:50|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1630607400000|2021-09-02 18:30:00|412.27|409.87|412.27|409.87|412.27|409.87|412.1|409.7|0
1630607410000|2021-09-02 18:30:10|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1630607420000|2021-09-02 18:30:20|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1630607430000|2021-09-02 18:30:30|412.27|409.87|412.61|410.21|412.61|410.21|412.27|409.87|0
1630607440000|2021-09-02 18:30:40|412.52|410.12|412.61|410.21|412.61|410.21|412.52|410.12|0
1630607450000|2021-09-02 18:30:50|412.44|410.04|412.95|410.55|412.95|410.55|412.44|410.04|0
1630607460000|2021-09-02 18:31:00|413.12|410.72|413.12|410.72|413.2|410.8|413.12|410.72|0
1630607470000|2021-09-02 18:31:10|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1630607480000|2021-09-02 18:31:20|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630607490000|2021-09-02 18:31:30|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630607500000|2021-09-02 18:31:40|413.8|411.4|413.63|411.23|413.8|411.4|413.63|411.23|0
1630607510000|2021-09-02 18:31:50|413.8|411.4|413.63|411.23|413.8|411.4|413.63|411.23|0
1630607520000|2021-09-02 18:32:00|413.46|411.06|413.63|411.23|413.63|411.23|413.46|411.06|0
1630607530000|2021-09-02 18:32:10|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1630607540000|2021-09-02 18:32:20|413.71|411.31|413.63|411.23|413.71|411.31|413.63|411.23|0
1630607560000|2021-09-02 18:32:40|413.46|411.06|413.8|411.4|413.8|411.4|413.46|411.06|0
1630607570000|2021-09-02 18:32:50|413.63|411.23|413.63|411.23|413.71|411.31|413.63|411.23|0
1630607580000|2021-09-02 18:33:00|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1630607590000|2021-09-02 18:33:10|413.63|411.23|413.46|411.06|413.63|411.23|413.46|411.06|0
1630607600000|2021-09-02 18:33:20|413.63|411.23|413.8|411.4|413.8|411.4|413.63|411.23|0
1630607620000|2021-09-02 18:33:40|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1630607630000|2021-09-02 18:33:50|413.46|411.06|413.29|410.89|413.46|411.06|413.29|410.89|0
1630607640000|2021-09-02 18:34:00|413.12|410.72|413.29|410.89|413.29|410.89|413.12|410.72|0
1630607660000|2021-09-02 18:34:20|413.46|411.06|413.29|410.89|413.46|411.06|413.12|410.72|0
1630607670000|2021-09-02 18:34:30|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1630607680000|2021-09-02 18:34:40|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1630607690000|2021-09-02 18:34:50|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1630607700000|2021-09-02 18:35:00|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1630607710000|2021-09-02 18:35:10|413.46|411.06|413.12|410.72|413.46|411.06|413.12|410.72|0
1630607720000|2021-09-02 18:35:20|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1630607730000|2021-09-02 18:35:30|412.61|410.21|412.61|410.21|412.78|410.38|412.61|410.21|0
1630607740000|2021-09-02 18:35:40|412.44|410.04|412.44|410.04|412.44|410.04|412.44|410.04|0
1630607750000|2021-09-02 18:35:50|412.61|410.21|412.27|409.87|412.61|410.21|412.27|409.87|0
1630607760000|2021-09-02 18:36:00|412.44|410.04|412.44|410.04|412.44|410.04|412.44|410.04|0
1630607770000|2021-09-02 18:36:10|412.27|409.87|412.1|409.7|412.27|409.87|412.1|409.7|0
1630607780000|2021-09-02 18:36:20|412.01|409.61|411.93|409.53|412.1|409.7|411.93|409.53|0
1630607790000|2021-09-02 18:36:30|411.76|409.36|411.42|409.02|411.76|409.36|411.42|409.02|0
1630607800000|2021-09-02 18:36:40|411.59|409.19|411.76|409.36|411.76|409.36|411.59|409.19|0
1630607810000|2021-09-02 18:36:50|411.59|409.19|411.42|409.02|411.59|409.19|411.42|409.02|0
1630607820000|2021-09-02 18:37:00|411.25|408.85|411.59|409.19|411.59|409.19|411.25|408.85|0
1630607830000|2021-09-02 18:37:10|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1630607840000|2021-09-02 18:37:20|411.42|409.02|411.25|408.85|411.42|409.02|411.25|408.85|0
1630607850000|2021-09-02 18:37:30|411.42|409.02|411.59|409.19|411.59|409.19|411.25|408.85|0
1630607860000|2021-09-02 18:37:40|411.42|409.02|411.59|409.19|411.59|409.19|411.42|409.02|0
1630607870000|2021-09-02 18:37:50|411.76|409.36|411.93|409.53|411.93|409.53|411.76|409.36|0
1630607880000|2021-09-02 18:38:00|409.9|407.5|410.24|407.84|410.24|407.84|409.9|407.5|0
1630607890000|2021-09-02 18:38:10|410.07|407.67|412.6|410.2|412.6|410.2|410.07|407.67|0
1630607900000|2021-09-02 18:38:20|412.43|410.03|412.6|410.2|412.6|410.2|412.43|410.03|0
1630607910000|2021-09-02 18:38:30|412.43|410.03|412.43|410.03|412.6|410.2|412.43|410.03|0
1630607920000|2021-09-02 18:38:40|412.6|410.2|412.6|410.2|412.6|410.2|412.6|410.2|0
1630607930000|2021-09-02 18:38:50|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630607940000|2021-09-02 18:39:00|412.94|410.54|413.11|410.71|413.11|410.71|412.94|410.54|0
1630607950000|2021-09-02 18:39:10|412.94|410.54|412.77|410.37|412.94|410.54|412.77|410.37|0
1630607960000|2021-09-02 18:39:20|412.6|410.2|412.6|410.2|412.6|410.2|412.6|410.2|0
1630607980000|2021-09-02 18:39:40|412.43|410.03|412.6|410.2|412.6|410.2|412.43|410.03|0
1630607990000|2021-09-02 18:39:50|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630608000000|2021-09-02 18:40:00|412.6|410.2|412.6|410.2|412.6|410.2|412.6|410.2|0
1630608010000|2021-09-02 18:40:10|412.69|410.29|412.43|410.03|412.77|410.37|412.43|410.03|0
1630608020000|2021-09-02 18:40:20|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1630608030000|2021-09-02 18:40:30|412.43|410.03|412.6|410.2|412.6|410.2|412.43|410.03|0
1630608040000|2021-09-02 18:40:40|413.11|410.71|413.28|410.88|413.28|410.88|413.11|410.71|0
1630608050000|2021-09-02 18:40:50|413.45|411.05|413.62|411.22|413.62|411.22|413.45|411.05|0
1630608060000|2021-09-02 18:41:00|413.45|411.05|413.11|410.71|413.45|411.05|413.11|410.71|0
1630608070000|2021-09-02 18:41:10|412.94|410.54|413.11|410.71|413.11|410.71|412.94|410.54|0
1630608080000|2021-09-02 18:41:20|412.94|410.54|412.85|410.45|412.94|410.54|412.85|410.45|0
1630608090000|2021-09-02 18:41:30|412.77|410.37|412.94|410.54|412.94|410.54|412.77|410.37|0
1630608100000|2021-09-02 18:41:40|412.77|410.37|412.43|410.03|412.77|410.37|412.43|410.03|0
1630608110000|2021-09-02 18:41:50|412.26|409.86|412.6|410.2|412.6|410.2|412.26|409.86|0
1630608120000|2021-09-02 18:42:00|412.77|410.37|412.94|410.54|412.94|410.54|412.77|410.37|0
1630608130000|2021-09-02 18:42:10|412.85|410.45|412.77|410.37|412.85|410.45|412.77|410.37|0
1630608140000|2021-09-02 18:42:20|412.94|410.54|412.94|410.54|412.94|410.54|412.77|410.37|0
1630608150000|2021-09-02 18:42:30|412.77|410.37|412.6|410.2|412.77|410.37|412.6|410.2|0
1630608170000|2021-09-02 18:42:50|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630608180000|2021-09-02 18:43:00|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1630608190000|2021-09-02 18:43:10|412.6|410.2|412.77|410.37|412.77|410.37|412.6|410.2|0
1630608200000|2021-09-02 18:43:20|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1630608210000|2021-09-02 18:43:30|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1630608220000|2021-09-02 18:43:40|412.94|410.54|413.28|410.88|413.28|410.88|412.94|410.54|0
1630608240000|2021-09-02 18:44:00|413.11|410.71|413.11|410.71|413.28|410.88|412.94|410.54|0
1630608250000|2021-09-02 18:44:10|412.94|410.54|413.11|410.71|413.11|410.71|412.94|410.54|0
1630608260000|2021-09-02 18:44:20|413.28|410.88|413.28|410.88|413.28|410.88|413.11|410.71|0
1630608270000|2021-09-02 18:44:30|413.19|410.79|413.11|410.71|413.19|410.79|413.11|410.71|0
1630608280000|2021-09-02 18:44:40|412.94|410.54|412.94|410.54|413.11|410.71|412.94|410.54|0
1630608290000|2021-09-02 18:44:50|413.11|410.71|413.28|410.88|413.28|410.88|413.11|410.71|0
1630608300000|2021-09-02 18:45:00|413.45|411.05|413.79|411.39|413.79|411.39|413.28|410.88|0
1630608310000|2021-09-02 18:45:10|413.87|411.47|413.79|411.39|413.87|411.47|413.79|411.39|0
1630608320000|2021-09-02 18:45:20|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1630608340000|2021-09-02 18:45:40|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1630608350000|2021-09-02 18:45:50|413.96|411.56|413.96|411.56|413.96|411.56|413.79|411.39|0
1630608360000|2021-09-02 18:46:00|414.13|411.73|414.13|411.73|414.13|411.73|414.13|411.73|0
1630608370000|2021-09-02 18:46:10|414.21|411.81|414.47|412.07|414.47|412.07|414.21|411.81|0
1630608380000|2021-09-02 18:46:20|414.38|411.98|414.47|412.07|414.47|412.07|414.38|411.98|0
1630608390000|2021-09-02 18:46:30|414.3|411.9|414.47|412.07|414.47|412.07|414.3|411.9|0
1630608400000|2021-09-02 18:46:40|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1630608410000|2021-09-02 18:46:50|414.47|412.07|414.3|411.9|414.47|412.07|414.3|411.9|0
1630608440000|2021-09-02 18:47:20|414.47|412.07|414.3|411.9|414.47|412.07|414.3|411.9|0
1630608450000|2021-09-02 18:47:30|413.96|411.56|414.13|411.73|414.13|411.73|413.96|411.56|0
1630608460000|2021-09-02 18:47:40|414.3|411.9|414.3|411.9|414.3|411.9|414.3|411.9|0
1630608490000|2021-09-02 18:48:10|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1630608510000|2021-09-02 18:48:30|414.3|411.9|414.3|411.9|414.3|411.9|414.3|411.9|0
1630608520000|2021-09-02 18:48:40|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1630608530000|2021-09-02 18:48:50|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1630608540000|2021-09-02 18:49:00|414.55|412.15|414.47|412.07|414.55|412.15|414.47|412.07|0
1630608550000|2021-09-02 18:49:10|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1630608560000|2021-09-02 18:49:20|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1630608570000|2021-09-02 18:49:30|414.64|412.24|414.47|412.07|414.64|412.24|414.47|412.07|0
1630608590000|2021-09-02 18:49:50|414.38|411.98|414.3|411.9|414.38|411.98|414.3|411.9|0
1630608600000|2021-09-02 18:50:00|414.47|412.07|414.3|411.9|414.64|412.24|414.3|411.9|0
1630608610000|2021-09-02 18:50:10|414.47|412.07|414.3|411.9|414.47|412.07|414.3|411.9|0
1630608620000|2021-09-02 18:50:20|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1630608630000|2021-09-02 18:50:30|414.64|412.24|414.47|412.07|414.64|412.24|414.47|412.07|0
1630608640000|2021-09-02 18:50:40|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1630608660000|2021-09-02 18:51:00|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1630608670000|2021-09-02 18:51:10|414.3|411.9|414.3|411.9|414.3|411.9|414.3|411.9|0
1630608680000|2021-09-02 18:51:20|414.47|412.07|414.64|412.24|414.64|412.24|414.47|412.07|0
1630608690000|2021-09-02 18:51:30|414.47|412.07|414.64|412.24|414.64|412.24|414.47|412.07|0
1630608700000|2021-09-02 18:51:40|414.47|412.07|414.38|411.98|414.47|412.07|414.3|411.9|0
1630608710000|2021-09-02 18:51:50|414.3|411.9|414.3|411.9|414.3|411.9|414.13|411.73|0
1630608720000|2021-09-02 18:52:00|414.13|411.73|414.3|411.9|414.3|411.9|414.13|411.73|0
1630608730000|2021-09-02 18:52:10|414.47|412.07|414.3|411.9|414.47|412.07|414.3|411.9|0
1630608740000|2021-09-02 18:52:20|414.13|411.73|414.3|411.9|414.3|411.9|414.13|411.73|0
1630608750000|2021-09-02 18:52:30|414.21|411.81|414.21|411.81|414.21|411.81|414.13|411.73|0
1630608760000|2021-09-02 18:52:40|414.13|411.73|414.3|411.9|414.3|411.9|414.13|411.73|0
1630608800000|2021-09-02 18:53:20|414.13|411.73|414.3|411.9|414.3|411.9|414.13|411.73|0
1630608830000|2021-09-02 18:53:50|414.47|412.07|414.64|412.24|414.64|412.24|414.47|412.07|0
1630608840000|2021-09-02 18:54:00|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1630608850000|2021-09-02 18:54:10|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1630608860000|2021-09-02 18:54:20|414.81|412.41|414.64|412.24|414.81|412.41|414.64|412.24|0
1630608870000|2021-09-02 18:54:30|414.47|412.07|414.64|412.24|414.64|412.24|414.47|412.07|0
1630608880000|2021-09-02 18:54:40|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1630608890000|2021-09-02 18:54:50|414.64|412.24|414.81|412.41|414.81|412.41|414.64|412.24|0
1630608900000|2021-09-02 18:55:00|414.64|412.24|414.81|412.41|414.81|412.41|414.64|412.24|0
1630608910000|2021-09-02 18:55:10|414.98|412.58|414.98|412.58|414.98|412.58|414.81|412.41|0
1630608920000|2021-09-02 18:55:20|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1630608930000|2021-09-02 18:55:30|414.98|412.58|414.98|412.58|414.98|412.58|414.98|412.58|0
1630608940000|2021-09-02 18:55:40|415.15|412.75|415.15|412.75|415.15|412.75|415.15|412.75|0
1630608950000|2021-09-02 18:55:50|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1630608970000|2021-09-02 18:56:10|415.15|412.75|415.49|413.09|415.49|413.09|415.15|412.75|0
1630608980000|2021-09-02 18:56:20|415.66|413.26|415.49|413.09|415.66|413.26|415.49|413.09|0
1630608990000|2021-09-02 18:56:30|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1630609000000|2021-09-02 18:56:40|416|413.6|415.83|413.43|416|413.6|415.83|413.43|0
1630609010000|2021-09-02 18:56:50|416.17|413.77|416.17|413.77|416.17|413.77|416|413.6|0
1630609020000|2021-09-02 18:57:00|416.34|413.94|416.17|413.77|416.34|413.94|416.17|413.77|0
1630609030000|2021-09-02 18:57:10|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1630609040000|2021-09-02 18:57:20|416.51|414.11|416.51|414.11|416.51|414.11|416.34|413.94|0
1630609050000|2021-09-02 18:57:30|416.34|413.94|416.34|413.94|416.51|414.11|416.34|413.94|0
1630609060000|2021-09-02 18:57:40|416.42|414.02|416.51|414.11|416.51|414.11|416.42|414.02|0
1630609070000|2021-09-02 18:57:50|416.68|414.28|416.68|414.28|416.68|414.28|416.68|414.28|0
1630609080000|2021-09-02 18:58:00|416.85|414.45|416.68|414.28|416.85|414.45|416.68|414.28|0
1630609090000|2021-09-02 18:58:10|416.85|414.45|416.68|414.28|416.85|414.45|416.68|414.28|0
1630609100000|2021-09-02 18:58:20|416.51|414.11|417.02|414.62|417.02|414.62|416.51|414.11|0
1630609110000|2021-09-02 18:58:30|416.85|414.45|416.51|414.11|416.85|414.45|416.51|414.11|0
1630609120000|2021-09-02 18:58:40|416.68|414.28|416.68|414.28|416.68|414.28|416.59|414.19|0
1630609130000|2021-09-02 18:58:50|416.85|414.45|416.85|414.45|416.85|414.45|416.85|414.45|0
1630609140000|2021-09-02 18:59:00|416.68|414.28|416.51|414.11|416.68|414.28|416.51|414.11|0
1630609150000|2021-09-02 18:59:10|416.68|414.28|416.51|414.11|416.68|414.28|416.51|414.11|0
1630609170000|2021-09-02 18:59:30|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1630609180000|2021-09-02 18:59:40|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1630609190000|2021-09-02 18:59:50|416.34|413.94|416.51|414.11|416.51|414.11|416.34|413.94|0
1630609200000|2021-09-02 19:00:00|416.85|414.45|416.68|414.28|416.85|414.45|416.68|414.28|0
1630609210000|2021-09-02 19:00:10|416.85|414.45|417.02|414.62|417.02|414.62|416.85|414.45|0
1630609220000|2021-09-02 19:00:20|416.85|414.45|416.85|414.45|416.85|414.45|416.85|414.45|0
1630609240000|2021-09-02 19:00:40|416.68|414.28|416.68|414.28|416.68|414.28|416.68|414.28|0
1630609250000|2021-09-02 19:00:50|416.85|414.45|417.02|414.62|417.02|414.62|416.85|414.45|0
1630609260000|2021-09-02 19:01:00|416.85|414.45|416.85|414.45|416.85|414.45|416.85|414.45|0
1630609270000|2021-09-02 19:01:10|417.02|414.62|416.85|414.45|417.02|414.62|416.85|414.45|0
1630609280000|2021-09-02 19:01:20|416.93|414.53|417.02|414.62|417.02|414.62|416.93|414.53|0
1630609290000|2021-09-02 19:01:30|416.93|414.53|417.19|414.79|417.19|414.79|416.93|414.53|0
1630609300000|2021-09-02 19:01:40|417.36|414.96|417.19|414.79|417.36|414.96|417.19|414.79|0
1630609320000|2021-09-02 19:02:00|417.36|414.96|417.36|414.96|417.54|415.14|417.36|414.96|0
1630609340000|2021-09-02 19:02:20|417.19|414.79|417.19|414.79|417.19|414.79|417.02|414.62|0
1630609350000|2021-09-02 19:02:30|417.02|414.62|417.02|414.62|417.02|414.62|417.02|414.62|0
1630609360000|2021-09-02 19:02:40|416.85|414.45|416.85|414.45|416.85|414.45|416.85|414.45|0
1630609370000|2021-09-02 19:02:50|416.68|414.28|416.51|414.11|416.68|414.28|416.51|414.11|0
1630609390000|2021-09-02 19:03:10|416.68|414.28|416.51|414.11|416.68|414.28|416.51|414.11|0
1630609400000|2021-09-02 19:03:20|416.68|414.28|416.85|414.45|416.85|414.45|416.68|414.28|0
1630609410000|2021-09-02 19:03:30|416.76|414.36|416.68|414.28|416.76|414.36|416.68|414.28|0
1630609420000|2021-09-02 19:03:40|416.59|414.19|416.68|414.28|416.68|414.28|416.59|414.19|0
1630609430000|2021-09-02 19:03:50|416.51|414.11|416.68|414.28|416.68|414.28|416.51|414.11|0
1630609440000|2021-09-02 19:04:00|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1630609450000|2021-09-02 19:04:10|416.59|414.19|416.68|414.28|416.68|414.28|416.59|414.19|0
1630609460000|2021-09-02 19:04:20|416.85|414.45|416.85|414.45|416.85|414.45|416.85|414.45|0
1630609470000|2021-09-02 19:04:30|416.68|414.28|416.68|414.28|416.68|414.28|416.59|414.19|0
1630609480000|2021-09-02 19:04:40|416.51|414.11|416.68|414.28|416.68|414.28|416.51|414.11|0
1630609490000|2021-09-02 19:04:50|416.59|414.19|416.17|413.77|416.59|414.19|416.17|413.77|0
1630609500000|2021-09-02 19:05:00|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1630609510000|2021-09-02 19:05:10|416.51|414.11|416.51|414.11|416.51|414.11|416.34|413.94|0
1630609520000|2021-09-02 19:05:20|416.68|414.28|416.85|414.45|416.85|414.45|416.68|414.28|0
1630609530000|2021-09-02 19:05:30|416.68|414.28|416.85|414.45|416.85|414.45|416.68|414.28|0
1630609540000|2021-09-02 19:05:40|416.68|414.28|416.59|414.19|416.68|414.28|416.59|414.19|0
1630609550000|2021-09-02 19:05:50|416.68|414.28|416.68|414.28|416.68|414.28|416.51|414.11|0
1630609560000|2021-09-02 19:06:00|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1630609570000|2021-09-02 19:06:10|416.34|413.94|416.17|413.77|416.34|413.94|416.17|413.77|0
1630609580000|2021-09-02 19:06:20|416.34|413.94|416.17|413.77|416.34|413.94|416.17|413.77|0
1630609590000|2021-09-02 19:06:30|416|413.6|416|413.6|416|413.6|416|413.6|0
1630609600000|2021-09-02 19:06:40|415.83|413.43|415.66|413.26|416|413.6|415.66|413.26|0
1630609610000|2021-09-02 19:06:50|415.83|413.43|415.83|413.43|415.83|413.43|415.66|413.26|0
1630609620000|2021-09-02 19:07:00|415.66|413.26|415.66|413.26|415.66|413.26|415.49|413.09|0
1630609630000|2021-09-02 19:07:10|415.83|413.43|415.66|413.26|415.83|413.43|415.66|413.26|0
1630609640000|2021-09-02 19:07:20|415.49|413.09|415.66|413.26|415.66|413.26|415.49|413.09|0
1630609650000|2021-09-02 19:07:30|415.49|413.09|415.66|413.26|415.66|413.26|415.49|413.09|0
1630609660000|2021-09-02 19:07:40|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1630609670000|2021-09-02 19:07:50|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1630609680000|2021-09-02 19:08:00|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1630609690000|2021-09-02 19:08:10|415.57|413.17|415.48|413.08|415.57|413.17|415.48|413.08|0
1630609700000|2021-09-02 19:08:20|415.66|413.26|415.74|413.34|415.83|413.43|415.66|413.26|0
1630609710000|2021-09-02 19:08:30|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1630609720000|2021-09-02 19:08:40|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1630609740000|2021-09-02 19:09:00|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1630609750000|2021-09-02 19:09:10|415.48|413.08|415.48|413.08|415.65|413.25|415.48|413.08|0
1630609760000|2021-09-02 19:09:20|415.31|412.91|415.31|412.91|415.31|412.91|415.31|412.91|0
1630609770000|2021-09-02 19:09:30|415.23|412.83|415.14|412.74|415.23|412.83|415.14|412.74|0
1630609780000|2021-09-02 19:09:40|415.05|412.65|414.97|412.57|415.05|412.65|414.97|412.57|0
1630609790000|2021-09-02 19:09:50|414.8|412.4|414.8|412.4|414.97|412.57|414.8|412.4|0
1630609800000|2021-09-02 19:10:00|414.88|412.48|414.97|412.57|414.97|412.57|414.88|412.48|0
1630609810000|2021-09-02 19:10:10|415.14|412.74|415.14|412.74|415.31|412.91|415.14|412.74|0
1630609820000|2021-09-02 19:10:20|414.97|412.57|414.97|412.57|414.97|412.57|414.97|412.57|0
1630609830000|2021-09-02 19:10:30|415.14|412.74|415.22|412.82|415.22|412.82|415.14|412.74|0
1630609840000|2021-09-02 19:10:40|415.31|412.91|415.48|413.08|415.48|413.08|415.31|412.91|0
1630609850000|2021-09-02 19:10:50|415.31|412.91|415.31|412.91|415.31|412.91|415.31|412.91|0
1630609860000|2021-09-02 19:11:00|415.14|412.74|414.8|412.4|415.14|412.74|414.8|412.4|0
1630609870000|2021-09-02 19:11:10|414.88|412.48|414.63|412.23|414.88|412.48|414.63|412.23|0
1630609880000|2021-09-02 19:11:20|414.8|412.4|414.97|412.57|414.97|412.57|414.8|412.4|0
1630609890000|2021-09-02 19:11:30|415.14|412.74|415.14|412.74|415.31|412.91|415.14|412.74|0
1630609900000|2021-09-02 19:11:40|414.97|412.57|414.8|412.4|414.97|412.57|414.8|412.4|0
1630609910000|2021-09-02 19:11:50|414.63|412.23|414.46|412.06|414.63|412.23|414.46|412.06|0
1630609920000|2021-09-02 19:12:00|414.63|412.23|414.46|412.06|414.63|412.23|414.46|412.06|0
1630609930000|2021-09-02 19:12:10|414.29|411.89|414.29|411.89|414.29|411.89|414.29|411.89|0
1630609940000|2021-09-02 19:12:20|414.12|411.72|413.95|411.55|414.12|411.72|413.95|411.55|0
1630609950000|2021-09-02 19:12:30|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1630609960000|2021-09-02 19:12:40|413.95|411.55|413.95|411.55|413.95|411.55|413.95|411.55|0
1630609970000|2021-09-02 19:12:50|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1630609980000|2021-09-02 19:13:00|413.95|411.55|414.12|411.72|414.12|411.72|413.95|411.55|0
1630610000000|2021-09-02 19:13:20|414.29|411.89|414.46|412.06|414.46|412.06|414.29|411.89|0
1630610010000|2021-09-02 19:13:30|414.63|412.23|414.63|412.23|414.63|412.23|414.63|412.23|0
1630610020000|2021-09-02 19:13:40|414.8|412.4|414.8|412.4|414.8|412.4|414.8|412.4|0
1630610030000|2021-09-02 19:13:50|414.63|412.23|414.8|412.4|414.8|412.4|414.63|412.23|0
1630610040000|2021-09-02 19:14:00|414.97|412.57|415.14|412.74|415.14|412.74|414.97|412.57|0
1630610050000|2021-09-02 19:14:10|415.31|412.91|415.31|412.91|415.31|412.91|415.14|412.74|0
1630610060000|2021-09-02 19:14:20|415.14|412.74|415.14|412.74|415.14|412.74|415.14|412.74|0
1630610070000|2021-09-02 19:14:30|415.31|412.91|415.31|412.91|415.31|412.91|415.14|412.74|0
1630610090000|2021-09-02 19:14:50|415.14|412.74|415.14|412.74|415.14|412.74|415.14|412.74|0
1630610100000|2021-09-02 19:15:00|415.31|412.91|415.48|413.08|415.48|413.08|415.31|412.91|0
1630610120000|2021-09-02 19:15:20|415.31|412.91|415.31|412.91|415.48|413.08|415.31|412.91|0
1630610130000|2021-09-02 19:15:30|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1630610150000|2021-09-02 19:15:50|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1630610160000|2021-09-02 19:16:00|415.82|413.42|415.73|413.33|415.82|413.42|415.73|413.33|0
1630610170000|2021-09-02 19:16:10|415.99|413.59|415.82|413.42|415.99|413.59|415.82|413.42|0
1630610180000|2021-09-02 19:16:20|415.9|413.5|415.9|413.5|415.9|413.5|415.9|413.5|0
1630610190000|2021-09-02 19:16:30|415.99|413.59|415.99|413.59|416.16|413.76|415.99|413.59|0
1630610200000|2021-09-02 19:16:40|415.82|413.42|416.07|413.67|416.07|413.67|415.82|413.42|0
1630610210000|2021-09-02 19:16:50|416.16|413.76|416.16|413.76|416.16|413.76|416.16|413.76|0
1630610220000|2021-09-02 19:17:00|416.33|413.93|416.24|413.84|416.33|413.93|416.16|413.76|0
1630610230000|2021-09-02 19:17:10|416.33|413.93|416.33|413.93|416.33|413.93|416.16|413.76|0
1630610240000|2021-09-02 19:17:20|416.16|413.76|416.16|413.76|416.16|413.76|416.16|413.76|0
1630610250000|2021-09-02 19:17:30|416.33|413.93|416.33|413.93|416.5|414.1|416.33|413.93|0
1630610260000|2021-09-02 19:17:40|416.5|414.1|416.59|414.19|416.59|414.19|416.5|414.1|0
1630610270000|2021-09-02 19:17:50|416.67|414.27|416.5|414.1|416.67|414.27|416.5|414.1|0
1630610280000|2021-09-02 19:18:00|416.33|413.93|416.42|414.02|416.42|414.02|416.33|413.93|0
1630610290000|2021-09-02 19:18:10|416.33|413.93|416.33|413.93|416.33|413.93|416.33|413.93|0
1630610310000|2021-09-02 19:18:30|415.99|413.59|415.99|413.59|415.99|413.59|415.99|413.59|0
1630610320000|2021-09-02 19:18:40|416.16|413.76|416.16|413.76|416.16|413.76|416.16|413.76|0
1630610330000|2021-09-02 19:18:50|415.99|413.59|416.16|413.76|416.16|413.76|415.99|413.59|0
1630610340000|2021-09-02 19:19:00|416.33|413.93|416.33|413.93|416.33|413.93|416.33|413.93|0
1630610350000|2021-09-02 19:19:10|416.16|413.76|415.99|413.59|416.16|413.76|415.99|413.59|0
1630610370000|2021-09-02 19:19:30|415.82|413.42|415.65|413.25|415.82|413.42|415.65|413.25|0
1630610380000|2021-09-02 19:19:40|415.48|413.08|415.48|413.08|415.48|413.08|415.31|412.91|0
1630610410000|2021-09-02 19:20:10|415.31|412.91|415.14|412.74|415.31|412.91|415.14|412.74|0
1630610420000|2021-09-02 19:20:20|415.05|412.65|415.14|412.74|415.14|412.74|415.05|412.65|0
1630610430000|2021-09-02 19:20:30|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1630610440000|2021-09-02 19:20:40|415.31|412.91|415.14|412.74|415.31|412.91|415.14|412.74|0
1630610450000|2021-09-02 19:20:50|415.31|412.91|414.97|412.57|415.31|412.91|414.97|412.57|0
1630610460000|2021-09-02 19:21:00|415.14|412.74|415.14|412.74|415.14|412.74|415.14|412.74|0
1630610470000|2021-09-02 19:21:10|415.05|412.65|414.97|412.57|415.05|412.65|414.97|412.57|0
1630610480000|2021-09-02 19:21:20|414.8|412.4|414.8|412.4|414.8|412.4|414.8|412.4|0
1630610490000|2021-09-02 19:21:30|414.97|412.57|414.97|412.57|414.97|412.57|414.97|412.57|0
1630610500000|2021-09-02 19:21:40|415.14|412.74|415.14|412.74|415.14|412.74|415.14|412.74|0
1630610520000|2021-09-02 19:22:00|415.31|412.91|415.14|412.74|415.31|412.91|415.14|412.74|0
1630610530000|2021-09-02 19:22:10|414.8|412.4|414.63|412.23|414.8|412.4|414.63|412.23|0
1630610560000|2021-09-02 19:22:40|414.46|412.06|414.63|412.23|414.63|412.23|414.46|412.06|0
1630610590000|2021-09-02 19:23:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1630610600000|2021-09-02 19:23:20|414.29|411.89|414.46|412.06|414.46|412.06|414.29|411.89|0
1630610610000|2021-09-02 19:23:30|414.12|411.72|414.29|411.89|414.29|411.89|414.12|411.72|0
1630610620000|2021-09-02 19:23:40|414.46|412.06|414.63|412.23|414.63|412.23|414.46|412.06|0
1630610630000|2021-09-02 19:23:50|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1630610640000|2021-09-02 19:24:00|414.29|411.89|414.12|411.72|414.29|411.89|414.12|411.72|0
1630610650000|2021-09-02 19:24:10|414.29|411.89|414.29|411.89|414.29|411.89|414.29|411.89|0
1630610660000|2021-09-02 19:24:20|414.12|411.72|413.94|411.54|414.12|411.72|413.94|411.54|0
1630610670000|2021-09-02 19:24:30|413.77|411.37|413.43|411.03|413.77|411.37|413.43|411.03|0
1630610690000|2021-09-02 19:24:50|413.26|410.86|413.77|411.37|413.77|411.37|413.26|410.86|0
1630610700000|2021-09-02 19:25:00|413.6|411.2|413.94|411.54|413.94|411.54|413.6|411.2|0
1630610710000|2021-09-02 19:25:10|414.11|411.71|414.46|412.06|414.46|412.06|413.94|411.54|0
1630610720000|2021-09-02 19:25:20|414.28|411.88|414.46|412.06|414.46|412.06|414.28|411.88|0
1630610730000|2021-09-02 19:25:30|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1630610740000|2021-09-02 19:25:40|414.46|412.06|414.11|411.71|414.46|412.06|414.11|411.71|0
1630610750000|2021-09-02 19:25:50|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1630610760000|2021-09-02 19:26:00|414.11|411.71|414.28|411.88|414.45|412.05|414.11|411.71|0
1630610770000|2021-09-02 19:26:10|414.11|411.71|414.11|411.71|414.11|411.71|414.11|411.71|0
1630610780000|2021-09-02 19:26:20|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1630610790000|2021-09-02 19:26:30|414.11|411.71|414.03|411.63|414.11|411.71|413.94|411.54|0
1630610800000|2021-09-02 19:26:40|414.11|411.71|413.94|411.54|414.11|411.71|413.94|411.54|0
1630610810000|2021-09-02 19:26:50|414.11|411.71|414.11|411.71|414.11|411.71|414.11|411.71|0
1630610820000|2021-09-02 19:27:00|413.94|411.54|414.28|411.88|414.28|411.88|413.94|411.54|0
1630610830000|2021-09-02 19:27:10|414.45|412.05|414.28|411.88|414.45|412.05|414.28|411.88|0
1630610840000|2021-09-02 19:27:20|414.45|412.05|413.94|411.54|414.45|412.05|413.94|411.54|0
1630610850000|2021-09-02 19:27:30|413.77|411.37|413.43|411.03|413.77|411.37|413.43|411.03|0
1630610860000|2021-09-02 19:27:40|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630610870000|2021-09-02 19:27:50|413.26|410.86|413.43|411.03|413.43|411.03|413.26|410.86|0
1630610880000|2021-09-02 19:28:00|413.26|410.86|413.26|410.86|413.26|410.86|413.09|410.69|0
1630610890000|2021-09-02 19:28:10|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1630610900000|2021-09-02 19:28:20|413.26|410.86|413.09|410.69|413.26|410.86|413.09|410.69|0
1630610910000|2021-09-02 19:28:30|413.26|410.86|413.26|410.86|413.43|411.03|413.26|410.86|0
1630610920000|2021-09-02 19:28:40|413.43|411.03|413.6|411.2|413.6|411.2|413.43|411.03|0
1630610930000|2021-09-02 19:28:50|413.43|411.03|413.77|411.37|413.77|411.37|413.43|411.03|0
1630610940000|2021-09-02 19:29:00|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1630610950000|2021-09-02 19:29:10|414.11|411.71|413.77|411.37|414.11|411.71|413.77|411.37|0
1630610960000|2021-09-02 19:29:20|413.6|411.2|413.77|411.37|413.77|411.37|413.6|411.2|0
1630610970000|2021-09-02 19:29:30|413.94|411.54|413.94|411.54|413.94|411.54|413.77|411.37|0
1630610980000|2021-09-02 19:29:40|413.77|411.37|413.6|411.2|413.77|411.37|413.6|411.2|0
1630610990000|2021-09-02 19:29:50|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1630611000000|2021-09-02 19:30:00|413.94|411.54|413.94|411.54|413.94|411.54|413.77|411.37|0
1630611010000|2021-09-02 19:30:10|414.45|412.05|414.28|411.88|414.45|412.05|414.28|411.88|0
1630611030000|2021-09-02 19:30:30|413.94|411.54|414.11|411.71|414.11|411.71|413.94|411.54|0
1630611040000|2021-09-02 19:30:40|413.94|411.54|413.6|411.2|413.94|411.54|413.6|411.2|0
1630611050000|2021-09-02 19:30:50|413.77|411.37|413.6|411.2|413.77|411.37|413.6|411.2|0
1630611060000|2021-09-02 19:31:00|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1630611070000|2021-09-02 19:31:10|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630611080000|2021-09-02 19:31:20|413.43|411.03|413.6|411.2|413.6|411.2|413.43|411.03|0
1630611090000|2021-09-02 19:31:30|413.43|411.03|413.6|411.2|413.6|411.2|413.43|411.03|0
1630611100000|2021-09-02 19:31:40|413.43|411.03|413.6|411.2|413.6|411.2|413.43|411.03|0
1630611120000|2021-09-02 19:32:00|413.26|410.86|413.09|410.69|413.26|410.86|413.09|410.69|0
1630611140000|2021-09-02 19:32:20|412.92|410.52|413.26|410.86|413.26|410.86|412.92|410.52|0
1630611150000|2021-09-02 19:32:30|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1630611160000|2021-09-02 19:32:40|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630611170000|2021-09-02 19:32:50|413.43|411.03|413.6|411.2|413.6|411.2|413.43|411.03|0
1630611180000|2021-09-02 19:33:00|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1630611190000|2021-09-02 19:33:10|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630611200000|2021-09-02 19:33:20|413.77|411.37|413.85|411.45|413.85|411.45|413.77|411.37|0
1630611210000|2021-09-02 19:33:30|413.77|411.37|413.6|411.2|413.77|411.37|413.6|411.2|0
1630611220000|2021-09-02 19:33:40|413.77|411.37|413.6|411.2|413.77|411.37|413.6|411.2|0
1630611230000|2021-09-02 19:33:50|413.77|411.37|413.94|411.54|413.94|411.54|413.77|411.37|0
1630611240000|2021-09-02 19:34:00|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1630611250000|2021-09-02 19:34:10|413.94|411.54|413.77|411.37|413.94|411.54|413.77|411.37|0
1630611260000|2021-09-02 19:34:20|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630611280000|2021-09-02 19:34:40|413.43|411.03|413.6|411.2|413.6|411.2|413.43|411.03|0
1630611290000|2021-09-02 19:34:50|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1630611300000|2021-09-02 19:35:00|413.85|411.45|414.11|411.71|414.11|411.71|413.85|411.45|0
1630611310000|2021-09-02 19:35:10|414.28|411.88|413.94|411.54|414.28|411.88|413.94|411.54|0
1630611320000|2021-09-02 19:35:20|414.11|411.71|414.11|411.71|414.11|411.71|414.11|411.71|0
1630611330000|2021-09-02 19:35:30|413.94|411.54|414.28|411.88|414.28|411.88|413.94|411.54|0
1630611340000|2021-09-02 19:35:40|414.11|411.71|414.11|411.71|414.28|411.88|414.11|411.71|0
1630611350000|2021-09-02 19:35:50|413.94|411.54|413.77|411.37|413.94|411.54|413.77|411.37|0
1630611360000|2021-09-02 19:36:00|413.6|411.2|413.43|411.03|413.6|411.2|413.43|411.03|0
1630611370000|2021-09-02 19:36:10|413.51|411.11|413.51|411.11|413.51|411.11|413.51|411.11|0
1630611380000|2021-09-02 19:36:20|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630611390000|2021-09-02 19:36:30|413.43|411.03|413.26|410.86|413.43|411.03|413.26|410.86|0
1630611400000|2021-09-02 19:36:40|413.09|410.69|413.26|410.86|413.26|410.86|413.09|410.69|0
1630611410000|2021-09-02 19:36:50|413.09|410.69|412.92|410.52|413.09|410.69|412.92|410.52|0
1630611420000|2021-09-02 19:37:00|413.09|410.69|413.09|410.69|413.09|410.69|412.92|410.52|0
1630611430000|2021-09-02 19:37:10|412.92|410.52|413.09|410.69|413.09|410.69|412.92|410.52|0
1630611440000|2021-09-02 19:37:20|412.75|410.35|412.92|410.52|412.92|410.52|412.75|410.35|0
1630611450000|2021-09-02 19:37:30|412.83|410.43|412.83|410.43|412.83|410.43|412.83|410.43|0
1630611460000|2021-09-02 19:37:40|412.92|410.52|412.92|410.52|412.92|410.52|412.75|410.35|0
1630611470000|2021-09-02 19:37:50|412.75|410.35|412.92|410.52|412.92|410.52|412.75|410.35|0
1630611480000|2021-09-02 19:38:00|412.58|410.18|412.75|410.35|412.75|410.35|412.58|410.18|0
1630611490000|2021-09-02 19:38:10|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1630611500000|2021-09-02 19:38:20|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1630611510000|2021-09-02 19:38:30|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1630611520000|2021-09-02 19:38:40|412.83|410.43|413.09|410.69|413.09|410.69|412.83|410.43|0
1630611530000|2021-09-02 19:38:50|413.17|410.77|413.43|411.03|413.43|411.03|413.17|410.77|0
1630611540000|2021-09-02 19:39:00|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630611550000|2021-09-02 19:39:10|413.94|411.54|414.11|411.71|414.11|411.71|413.94|411.54|0
1630611560000|2021-09-02 19:39:20|413.94|411.54|413.77|411.37|414.11|411.71|413.77|411.37|0
1630611570000|2021-09-02 19:39:30|414.11|411.71|413.94|411.54|414.11|411.71|413.94|411.54|0
1630611580000|2021-09-02 19:39:40|414.11|411.71|413.94|411.54|414.11|411.71|413.94|411.54|0
1630611590000|2021-09-02 19:39:50|413.77|411.37|413.94|411.54|413.94|411.54|413.6|411.2|0
1630611600000|2021-09-02 19:40:00|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1630611610000|2021-09-02 19:40:10|413.94|411.54|414.11|411.71|414.11|411.71|413.94|411.54|0
1630611620000|2021-09-02 19:40:20|414.28|411.88|414.36|411.96|414.36|411.96|414.11|411.71|0
1630611630000|2021-09-02 19:40:30|414.28|411.88|414.28|411.88|414.28|411.88|414.11|411.71|0
1630611640000|2021-09-02 19:40:40|414.11|411.71|414.28|411.88|414.28|411.88|414.11|411.71|0
1630611650000|2021-09-02 19:40:50|414.36|411.96|414.45|412.05|414.45|412.05|414.28|411.88|0
1630611660000|2021-09-02 19:41:00|414.62|412.22|414.62|412.22|414.79|412.39|414.62|412.22|0
1630611670000|2021-09-02 19:41:10|414.79|412.39|414.62|412.22|414.79|412.39|414.62|412.22|0
1630611680000|2021-09-02 19:41:20|414.7|412.3|414.45|412.05|414.7|412.3|414.45|412.05|0
1630611690000|2021-09-02 19:41:30|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1630611700000|2021-09-02 19:41:40|414.45|412.05|414.45|412.05|414.45|412.05|414.45|412.05|0
1630611710000|2021-09-02 19:41:50|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1630611720000|2021-09-02 19:42:00|414.11|411.71|414.11|411.71|414.11|411.71|414.11|411.71|0
1630611730000|2021-09-02 19:42:10|414.28|411.88|414.45|412.05|414.45|412.05|414.28|411.88|0
1630611740000|2021-09-02 19:42:20|414.53|412.13|414.62|412.22|414.62|412.22|414.45|412.05|0
1630611750000|2021-09-02 19:42:30|414.45|412.05|414.45|412.05|414.45|412.05|414.28|411.88|0
1630611760000|2021-09-02 19:42:40|414.28|411.88|414.53|412.13|414.53|412.13|414.28|411.88|0
1630611770000|2021-09-02 19:42:50|414.45|412.05|414.62|412.22|414.62|412.22|414.45|412.05|0
1630611780000|2021-09-02 19:43:00|414.79|412.39|414.96|412.56|414.96|412.56|414.79|412.39|0
1630611790000|2021-09-02 19:43:10|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1630611800000|2021-09-02 19:43:20|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1630611810000|2021-09-02 19:43:30|415.13|412.73|415.3|412.9|415.3|412.9|415.04|412.64|0
1630611820000|2021-09-02 19:43:40|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1630611840000|2021-09-02 19:44:00|414.79|412.39|414.79|412.39|414.96|412.56|414.79|412.39|0
1630611850000|2021-09-02 19:44:10|414.96|412.56|414.79|412.39|414.96|412.56|414.79|412.39|0
1630611860000|2021-09-02 19:44:20|414.7|412.3|414.62|412.22|414.79|412.39|414.62|412.22|0
1630611870000|2021-09-02 19:44:30|414.45|412.05|414.28|411.88|414.53|412.13|414.28|411.88|0
1630611880000|2021-09-02 19:44:40|414.11|411.71|413.94|411.54|414.11|411.71|413.94|411.54|0
1630611890000|2021-09-02 19:44:50|414.11|411.71|414.11|411.71|414.11|411.71|414.11|411.71|0
1630611900000|2021-09-02 19:45:00|413.94|411.54|414.28|411.88|414.28|411.88|413.94|411.54|0
1630611910000|2021-09-02 19:45:10|414.45|412.05|414.45|412.05|414.62|412.22|414.45|412.05|0
1630611920000|2021-09-02 19:45:20|414.53|412.13|414.62|412.22|414.62|412.22|414.45|412.05|0
1630611930000|2021-09-02 19:45:30|414.45|412.05|414.62|412.22|414.62|412.22|414.45|412.05|0
1630611940000|2021-09-02 19:45:40|414.45|412.05|414.96|412.56|414.96|412.56|414.45|412.05|0
1630611950000|2021-09-02 19:45:50|415.13|412.73|414.62|412.22|415.13|412.73|414.62|412.22|0
1630611960000|2021-09-02 19:46:00|414.45|412.05|414.36|411.96|414.45|412.05|414.36|411.96|0
1630611970000|2021-09-02 19:46:10|414.45|412.05|414.36|411.96|414.45|412.05|414.28|411.88|0
1630611980000|2021-09-02 19:46:20|414.45|412.05|414.28|411.88|414.45|412.05|414.11|411.71|0
1630611990000|2021-09-02 19:46:30|413.94|411.54|413.94|411.54|414.11|411.71|413.94|411.54|0
1630612000000|2021-09-02 19:46:40|414.11|411.71|413.94|411.54|414.11|411.71|413.94|411.54|0
1630612010000|2021-09-02 19:46:50|414.11|411.71|413.94|411.54|414.11|411.71|413.94|411.54|0
1630612020000|2021-09-02 19:47:00|414.11|411.71|414.11|411.71|414.28|411.88|414.11|411.71|0
1630612030000|2021-09-02 19:47:10|413.94|411.54|413.59|411.19|413.94|411.54|413.59|411.19|0
1630612040000|2021-09-02 19:47:20|413.42|411.02|413.42|411.02|413.42|411.02|413.42|411.02|0
1630612050000|2021-09-02 19:47:30|413.59|411.19|413.42|411.02|413.59|411.19|413.42|411.02|0
1630612060000|2021-09-02 19:47:40|413.59|411.19|413.59|411.19|413.59|411.19|413.42|411.02|0
1630612070000|2021-09-02 19:47:50|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1630612080000|2021-09-02 19:48:00|413.42|411.02|413.25|410.85|413.42|411.02|413.25|410.85|0
1630612090000|2021-09-02 19:48:10|412.91|410.51|412.91|410.51|412.91|410.51|412.91|410.51|0
1630612100000|2021-09-02 19:48:20|413|410.6|413.08|410.68|413.08|410.68|412.91|410.51|0
1630612110000|2021-09-02 19:48:30|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1630612120000|2021-09-02 19:48:40|413.42|411.02|413.59|411.19|413.59|411.19|413.34|410.94|0
1630612130000|2021-09-02 19:48:50|413.42|411.02|413.42|411.02|413.42|411.02|413.42|411.02|0
1630612140000|2021-09-02 19:49:00|413.51|411.11|413.76|411.36|413.76|411.36|413.51|411.11|0
1630612150000|2021-09-02 19:49:10|413.93|411.53|413.93|411.53|413.93|411.53|413.93|411.53|0
1630612170000|2021-09-02 19:49:30|414.1|411.7|413.93|411.53|414.1|411.7|413.93|411.53|0
1630612180000|2021-09-02 19:49:40|413.76|411.36|413.93|411.53|413.93|411.53|413.76|411.36|0
1630612190000|2021-09-02 19:49:50|413.76|411.36|413.42|411.02|413.76|411.36|413.42|411.02|0
1630612200000|2021-09-02 19:50:00|413.59|411.19|414.1|411.7|414.1|411.7|413.59|411.19|0
1630612210000|2021-09-02 19:50:10|414.27|411.87|414.61|412.21|414.61|412.21|414.27|411.87|0
1630612220000|2021-09-02 19:50:20|414.79|412.39|414.96|412.56|415.13|412.73|414.79|412.39|0
1630612230000|2021-09-02 19:50:30|414.79|412.39|414.96|412.56|414.96|412.56|414.79|412.39|0
1630612240000|2021-09-02 19:50:40|415.13|412.73|415.47|413.07|415.47|413.07|414.96|412.56|0
1630612250000|2021-09-02 19:50:50|415.3|412.9|415.81|413.41|415.81|413.41|415.3|412.9|0
1630612260000|2021-09-02 19:51:00|415.64|413.24|415.98|413.58|415.98|413.58|415.64|413.24|0
1630612270000|2021-09-02 19:51:10|415.89|413.49|415.98|413.58|416.15|413.75|415.89|413.49|0
1630612280000|2021-09-02 19:51:20|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1630612290000|2021-09-02 19:51:30|416.32|413.92|416.83|414.43|416.83|414.43|416.32|413.92|0
1630612300000|2021-09-02 19:51:40|416.49|414.09|416.32|413.92|416.66|414.26|416.32|413.92|0
1630612310000|2021-09-02 19:51:50|416.15|413.75|416.32|413.92|416.32|413.92|416.15|413.75|0
1630612320000|2021-09-02 19:52:00|416.15|413.75|416.66|414.26|416.66|414.26|416.15|413.75|0
1630612330000|2021-09-02 19:52:10|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1630612340000|2021-09-02 19:52:20|416.32|413.92|416.66|414.26|416.66|414.26|416.32|413.92|0
1630612350000|2021-09-02 19:52:30|416.49|414.09|416.32|413.92|416.49|414.09|416.32|413.92|0
1630612360000|2021-09-02 19:52:40|416.49|414.09|416.66|414.26|416.66|414.26|416.49|414.09|0
1630612370000|2021-09-02 19:52:50|416.49|414.09|416.83|414.43|416.83|414.43|416.49|414.09|0
1630612380000|2021-09-02 19:53:00|416.66|414.26|417|414.6|417|414.6|416.66|414.26|0
1630612390000|2021-09-02 19:53:10|417.08|414.68|417|414.6|417.08|414.68|417|414.6|0
1630612400000|2021-09-02 19:53:20|417.17|414.77|416.66|414.26|417.17|414.77|416.66|414.26|0
1630612410000|2021-09-02 19:53:30|416.83|414.43|416.66|414.26|416.83|414.43|416.49|414.09|0
1630612420000|2021-09-02 19:53:40|416.49|414.09|416.32|413.92|416.49|414.09|416.32|413.92|0
1630612430000|2021-09-02 19:53:50|416.4|414|416.32|413.92|416.4|414|416.32|413.92|0
1630612440000|2021-09-02 19:54:00|416.49|414.09|416.66|414.26|416.66|414.26|416.49|414.09|0
1630612450000|2021-09-02 19:54:10|416.32|413.92|416.32|413.92|416.49|414.09|416.32|413.92|0
1630612460000|2021-09-02 19:54:20|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1630612470000|2021-09-02 19:54:30|416.15|413.75|416.15|413.75|416.15|413.75|416.06|413.66|0
1630612480000|2021-09-02 19:54:40|416.32|413.92|416.32|413.92|416.32|413.92|416.32|413.92|0
1630612490000|2021-09-02 19:54:50|416.83|414.43|417|414.6|417|414.6|416.83|414.43|0
1630612500000|2021-09-02 19:55:00|416.83|414.43|416.66|414.26|416.83|414.43|416.66|414.26|0
1630612510000|2021-09-02 19:55:10|416.83|414.43|417|414.6|417|414.6|416.83|414.43|0
1630612530000|2021-09-02 19:55:30|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1630612540000|2021-09-02 19:55:40|417.34|414.94|417.51|415.11|417.51|415.11|417.34|414.94|0
1630612550000|2021-09-02 19:55:50|417.68|415.28|417.68|415.28|417.68|415.28|417.51|415.11|0
1630612560000|2021-09-02 19:56:00|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630612570000|2021-09-02 19:56:10|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1630612580000|2021-09-02 19:56:20|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1630612600000|2021-09-02 19:56:40|417.68|415.28|417.34|414.94|417.68|415.28|417.34|414.94|0
1630612610000|2021-09-02 19:56:50|417.51|415.11|417.51|415.11|417.51|415.11|417.34|414.94|0
1630612620000|2021-09-02 19:57:00|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1630612630000|2021-09-02 19:57:10|417.34|414.94|417.68|415.28|417.68|415.28|417.17|414.77|0
1630612640000|2021-09-02 19:57:20|417.51|415.11|417.34|414.94|417.51|415.11|417.34|414.94|0
1630612650000|2021-09-02 19:57:30|417.51|415.11|417.17|414.77|417.51|415.11|417.17|414.77|0
1630612660000|2021-09-02 19:57:40|417.34|414.94|417.34|414.94|417.34|414.94|417.17|414.77|0
1630612670000|2021-09-02 19:57:50|417|414.6|417.17|414.77|417.17|414.77|417|414.6|0
1630612680000|2021-09-02 19:58:00|417.68|415.28|417.68|415.28|417.68|415.28|417.34|414.94|0
1630612690000|2021-09-02 19:58:10|417.85|415.45|418.02|415.62|418.02|415.62|417.85|415.45|0
1630612700000|2021-09-02 19:58:20|417.85|415.45|418.02|415.62|418.02|415.62|417.85|415.45|0
1630612710000|2021-09-02 19:58:30|418.2|415.8|418.2|415.8|418.2|415.8|418.2|415.8|0
1630612720000|2021-09-02 19:58:40|418.19|415.79|418.71|416.31|418.71|416.31|418.19|415.79|0
1630612730000|2021-09-02 19:58:50|418.88|416.48|418.71|416.31|418.88|416.48|418.71|416.31|0
1630612740000|2021-09-02 19:59:00|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1630612750000|2021-09-02 19:59:10|418.54|416.14|418.54|416.14|418.71|416.31|418.54|416.14|0
1630612760000|2021-09-02 19:59:20|418.71|416.31|418.88|416.48|418.88|416.48|418.54|416.14|0
1630612770000|2021-09-02 19:59:30|418.54|416.14|418.54|416.14|418.88|416.48|418.54|416.14|0
1630612780000|2021-09-02 19:59:40|418.71|416.31|419.22|416.82|419.22|416.82|418.71|416.31|0
1630612790000|2021-09-02 19:59:50|419.39|416.99|419.73|417.33|419.73|417.33|419.22|416.82|0
1630612800000|2021-09-02 20:00:00|419.39|416.99|420.25|417.85|420.25|417.85|419.39|416.99|0
1630612810000|2021-09-02 20:00:10|420.42|418.02|420.42|418.02|420.42|418.02|420.25|417.85|0
1630612830000|2021-09-02 20:00:30|420.59|418.19|420.59|418.19|420.59|418.19|420.42|418.02|0
1630612840000|2021-09-02 20:00:40|420.76|418.36|420.59|418.19|420.76|418.36|420.59|418.19|0
1630612850000|2021-09-02 20:00:50|420.42|418.02|420.59|418.19|420.59|418.19|420.42|418.02|0
1630612860000|2021-09-02 20:01:00|420.42|418.02|420.42|418.02|420.59|418.19|420.42|418.02|0
1630612870000|2021-09-02 20:01:10|420.59|418.19|420.42|418.02|420.59|418.19|420.42|418.02|0
1630612880000|2021-09-02 20:01:20|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630612890000|2021-09-02 20:01:30|420.08|417.68|420.25|417.85|420.25|417.85|420.08|417.68|0
1630612900000|2021-09-02 20:01:40|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1630612920000|2021-09-02 20:02:00|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1630612930000|2021-09-02 20:02:10|419.73|417.33|419.91|417.51|419.91|417.51|419.73|417.33|0
1630612940000|2021-09-02 20:02:20|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630612950000|2021-09-02 20:02:30|419.9|417.5|419.73|417.33|419.9|417.5|419.73|417.33|0
1630612960000|2021-09-02 20:02:40|419.9|417.5|419.9|417.5|419.9|417.5|419.9|417.5|0
1630612970000|2021-09-02 20:02:50|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630612980000|2021-09-02 20:03:00|419.9|417.5|419.9|417.5|419.9|417.5|419.73|417.33|0
1630612990000|2021-09-02 20:03:10|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630613010000|2021-09-02 20:03:30|419.9|417.5|419.9|417.5|419.9|417.5|419.9|417.5|0
1630613030000|2021-09-02 20:03:50|420.08|417.68|419.9|417.5|420.08|417.68|419.9|417.5|0
1630613050000|2021-09-02 20:04:10|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630613080000|2021-09-02 20:04:40|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1630613100000|2021-09-02 20:05:00|419.73|417.33|419.56|417.16|419.73|417.33|419.56|417.16|0
1630613110000|2021-09-02 20:05:10|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1630613150000|2021-09-02 20:05:50|419.9|417.5|419.9|417.5|419.9|417.5|419.9|417.5|0
1630613190000|2021-09-02 20:06:30|420.07|417.67|419.9|417.5|420.07|417.67|419.9|417.5|0
1630613200000|2021-09-02 20:06:40|420.07|417.67|420.07|417.67|420.07|417.67|420.07|417.67|0
1630613210000|2021-09-02 20:06:50|419.9|417.5|419.73|417.33|419.9|417.5|419.73|417.33|0
1630613220000|2021-09-02 20:07:00|419.56|417.16|419.22|416.82|419.56|417.16|419.22|416.82|0
1630613250000|2021-09-02 20:07:30|419.05|416.65|418.88|416.48|419.05|416.65|418.88|416.48|0
1630613280000|2021-09-02 20:08:00|418.7|416.3|418.53|416.13|418.7|416.3|418.53|416.13|0
1630613290000|2021-09-02 20:08:10|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1630613300000|2021-09-02 20:08:20|418.44|416.04|418.53|416.13|418.53|416.13|418.44|416.04|0
1630613330000|2021-09-02 20:08:50|418.7|416.3|418.7|416.3|418.7|416.3|418.7|416.3|0
1630613340000|2021-09-02 20:09:00|418.36|415.96|418.53|416.13|418.53|416.13|418.36|415.96|0
1630613370000|2021-09-02 20:09:30|418.36|415.96|418.7|416.3|418.7|416.3|418.36|415.96|0
1630613380000|2021-09-02 20:09:40|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1630613390000|2021-09-02 20:09:50|418.7|416.3|418.53|416.13|418.7|416.3|418.53|416.13|0
1630613400000|2021-09-02 20:10:00|418.44|416.04|418.36|415.96|418.53|416.13|418.36|415.96|0
1630613410000|2021-09-02 20:10:10|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1630613420000|2021-09-02 20:10:20|418.7|416.3|418.53|416.13|418.7|416.3|418.53|416.13|0
1630613440000|2021-09-02 20:10:40|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1630613450000|2021-09-02 20:10:50|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630613460000|2021-09-02 20:11:00|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1630613490000|2021-09-02 20:11:30|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630613510000|2021-09-02 20:11:50|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1630613520000|2021-09-02 20:12:00|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630613530000|2021-09-02 20:12:10|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1630613570000|2021-09-02 20:12:50|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630613580000|2021-09-02 20:13:00|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1630613590000|2021-09-02 20:13:10|418.19|415.79|418.36|415.96|418.36|415.96|418.19|415.79|0
1630613600000|2021-09-02 20:13:20|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630613610000|2021-09-02 20:13:30|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1630613620000|2021-09-02 20:13:40|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1630613630000|2021-09-02 20:13:50|418.36|415.96|418.53|416.13|418.53|416.13|418.36|415.96|0
1630613640000|2021-09-02 20:14:00|418.7|416.3|419.04|416.64|419.04|416.64|418.7|416.3|0
1630613650000|2021-09-02 20:14:10|419.21|416.81|418.87|416.47|419.21|416.81|418.87|416.47|0
1630613670000|2021-09-02 20:14:30|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1630613680000|2021-09-02 20:14:40|419.21|416.81|419.56|417.16|419.56|417.16|419.21|416.81|0
1630613690000|2021-09-02 20:14:50|419.47|417.07|419.56|417.16|419.56|417.16|419.39|416.99|0
1630613730000|2021-09-02 20:15:30|421.47|418.67|421.3|418.5|421.47|418.67|421.3|418.5|0
1630613740000|2021-09-02 20:15:40|421.21|418.41|421.3|418.5|421.3|418.5|421.13|418.33|0
1630613760000|2021-09-02 20:16:00|420.12|417.32|418.94|416.14|420.12|417.32|418.94|416.14|0
1630613780000|2021-09-02 20:16:20|419.11|416.31|419.11|416.31|419.11|416.31|419.11|416.31|0
1630613800000|2021-09-02 20:16:40|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1630613810000|2021-09-02 20:16:50|418.94|416.14|419.11|416.31|419.11|416.31|418.94|416.14|0
1630613840000|2021-09-02 20:17:20|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1630613880000|2021-09-02 20:18:00|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1630614020000|2021-09-02 20:20:20|419.36|416.56|419.45|416.65|419.45|416.65|419.36|416.56|0
1630614030000|2021-09-02 20:20:30|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1630614050000|2021-09-02 20:20:50|419.36|416.56|419.45|416.65|419.45|416.65|419.36|416.56|0
1630614070000|2021-09-02 20:21:10|419.36|416.56|419.45|416.65|419.45|416.65|419.36|416.56|0
1630614270000|2021-09-02 20:24:30|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1630614380000|2021-09-02 20:26:20|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1630614420000|2021-09-02 20:27:00|419.53|416.73|419.62|416.82|419.62|416.82|419.53|416.73|0
1630614580000|2021-09-02 20:29:40|419.79|416.99|419.62|416.82|419.79|416.99|419.62|416.82|0
1630614600000|2021-09-02 20:30:00|419.79|416.99|419.62|416.82|419.79|416.99|419.62|416.82|0
1630614670000|2021-09-02 20:31:10|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1630614680000|2021-09-02 20:31:20|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1630614720000|2021-09-02 20:32:00|419.28|416.48|419.28|416.48|419.28|416.48|419.28|416.48|0
1630614730000|2021-09-02 20:32:10|419.36|416.56|419.45|416.65|419.45|416.65|419.36|416.56|0
1630614870000|2021-09-02 20:34:30|419.36|416.56|419.45|416.65|419.45|416.65|419.36|416.56|0
1630614880000|2021-09-02 20:34:40|419.27|416.47|419.27|416.47|419.27|416.47|419.27|416.47|0
1630614960000|2021-09-02 20:36:00|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1630614970000|2021-09-02 20:36:10|419.27|416.47|419.27|416.47|419.27|416.47|419.27|416.47|0
1630615000000|2021-09-02 20:36:40|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1630615010000|2021-09-02 20:36:50|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1630615020000|2021-09-02 20:37:00|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1630615060000|2021-09-02 20:37:40|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1630615120000|2021-09-02 20:38:40|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1630615130000|2021-09-02 20:38:50|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1630615180000|2021-09-02 20:39:40|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1630615200000|2021-09-02 20:40:00|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1630615220000|2021-09-02 20:40:20|419.79|416.99|419.79|416.99|419.79|416.99|419.79|416.99|0
1630615280000|2021-09-02 20:41:20|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1630615310000|2021-09-02 20:41:50|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1630615330000|2021-09-02 20:42:10|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1630615610000|2021-09-02 20:46:50|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1630616390000|2021-09-02 20:59:50|419.86|417.06|419.86|417.06|420.03|417.23|419.86|417.06|0
1630616400000|2021-09-02 21:00:00|419.81|417.01|419.86|417.06|419.86|417.06|419.81|417.01|0
1630616450000|2021-09-02 21:00:50|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1630616500000|2021-09-02 21:01:40|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1630616530000|2021-09-02 21:02:10|420.16|417.36|420.16|417.36|420.16|417.36|420.16|417.36|0
1630616600000|2021-09-02 21:03:20|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1630616610000|2021-09-02 21:03:30|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1630616630000|2021-09-02 21:03:50|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1630616650000|2021-09-02 21:04:10|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1630616750000|2021-09-02 21:05:50|419.91|417.11|419.91|417.11|419.91|417.11|419.91|417.11|0
1630616810000|2021-09-02 21:06:50|419.93|417.13|420.11|417.31|420.11|417.31|419.93|417.13|0
1630616920000|2021-09-02 21:08:40|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1630616940000|2021-09-02 21:09:00|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1630616970000|2021-09-02 21:09:30|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1630616980000|2021-09-02 21:09:40|420.19|417.39|420.31|417.51|420.43|417.63|420.19|417.39|0
1630617030000|2021-09-02 21:10:30|420.23|417.43|420.23|417.43|420.23|417.43|420.23|417.43|0
1630617110000|2021-09-02 21:11:50|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1630617160000|2021-09-02 21:12:40|420.23|417.43|420.23|417.43|420.23|417.43|420.23|417.43|0
1630617170000|2021-09-02 21:12:50|420.16|417.36|420.16|417.36|420.16|417.36|420.16|417.36|0
1630617410000|2021-09-02 21:16:50|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1630617670000|2021-09-02 21:21:10|420|417.2|420|417.2|420|417.2|420|417.2|0
1630617720000|2021-09-02 21:22:00|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1630617730000|2021-09-02 21:22:10|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1630617790000|2021-09-02 21:23:10|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1630617810000|2021-09-02 21:23:30|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1630617990000|2021-09-02 21:26:30|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1630618040000|2021-09-02 21:27:20|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1630618050000|2021-09-02 21:27:30|420|417.2|420|417.2|420|417.2|420|417.2|0
1630618060000|2021-09-02 21:27:40|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1630618080000|2021-09-02 21:28:00|419.92|417.12|419.95|417.15|419.98|417.18|419.92|417.12|0
1630618090000|2021-09-02 21:28:10|420|417.2|419.95|417.15|420|417.2|419.95|417.15|0
1630618150000|2021-09-02 21:29:10|420|417.2|419.92|417.12|420|417.2|419.92|417.12|0
1630618340000|2021-09-02 21:32:20|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1630618360000|2021-09-02 21:32:40|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1630618470000|2021-09-02 21:34:30|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1630618750000|2021-09-02 21:39:10|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1630618760000|2021-09-02 21:39:20|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1630618800000|2021-09-02 21:40:00|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1630618840000|2021-09-02 21:40:40|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1630618850000|2021-09-02 21:40:50|419.9|417.1|419.84|417.04|419.9|417.1|419.84|417.04|0
1630618860000|2021-09-02 21:41:00|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1630618870000|2021-09-02 21:41:10|419.84|417.04|419.77|416.97|419.84|417.04|419.77|416.97|0
1630618900000|2021-09-02 21:41:40|419.84|417.04|419.87|417.07|419.87|417.07|419.84|417.04|0
1630618960000|2021-09-02 21:42:40|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1630618970000|2021-09-02 21:42:50|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1630619030000|2021-09-02 21:43:50|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1630619060000|2021-09-02 21:44:20|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1630619070000|2021-09-02 21:44:30|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1630619090000|2021-09-02 21:44:50|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1630619150000|2021-09-02 21:45:50|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1630619170000|2021-09-02 21:46:10|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1630619180000|2021-09-02 21:46:20|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1630619380000|2021-09-02 21:49:40|419.89|417.09|419.89|417.09|419.89|417.09|419.89|417.09|0
1630619390000|2021-09-02 21:49:50|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1630619610000|2021-09-02 21:53:30|419.86|417.06|419.86|417.06|419.86|417.06|419.86|417.06|0
1630619740000|2021-09-02 21:55:40|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1630619750000|2021-09-02 21:55:50|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1630619780000|2021-09-02 21:56:20|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1630620000000|2021-09-02 22:00:00|419.83|417.03|419.83|417.03|420.01|417.21|419.83|417.03|0
1630620010000|2021-09-02 22:00:10|419.92|417.12|419.58|416.78|419.92|417.12|419.58|416.78|0
1630620020000|2021-09-02 22:00:20|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1630620030000|2021-09-02 22:00:30|419.58|416.78|419.58|416.78|419.58|416.78|419.41|416.61|0
1630620040000|2021-09-02 22:00:40|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1630620050000|2021-09-02 22:00:50|419.49|416.69|419.41|416.61|419.49|416.69|419.41|416.61|0
1630620060000|2021-09-02 22:01:00|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1630620070000|2021-09-02 22:01:10|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1630620110000|2021-09-02 22:01:50|419.49|416.69|419.41|416.61|419.49|416.69|419.41|416.61|0
1630620140000|2021-09-02 22:02:20|419.49|416.69|419.58|416.78|419.58|416.78|419.49|416.69|0
1630620160000|2021-09-02 22:02:40|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1630620190000|2021-09-02 22:03:10|419.24|416.44|419.41|416.61|419.41|416.61|419.24|416.44|0
1630620200000|2021-09-02 22:03:20|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1630620450000|2021-09-02 22:07:30|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1630620600000|2021-09-02 22:10:00|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1630620650000|2021-09-02 22:10:50|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1630620660000|2021-09-02 22:11:00|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1630620670000|2021-09-02 22:11:10|419.49|416.69|419.58|416.78|419.58|416.78|419.49|416.69|0
1630620690000|2021-09-02 22:11:30|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1630620720000|2021-09-02 22:12:00|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1630620740000|2021-09-02 22:12:20|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1630620770000|2021-09-02 22:12:50|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1630620790000|2021-09-02 22:13:10|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1630620860000|2021-09-02 22:14:20|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1630620930000|2021-09-02 22:15:30|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1630620960000|2021-09-02 22:16:00|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1630620970000|2021-09-02 22:16:10|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1630621150000|2021-09-02 22:19:10|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1630621170000|2021-09-02 22:19:30|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1630621180000|2021-09-02 22:19:40|419.14|416.34|419.23|416.43|419.23|416.43|419.14|416.34|0
1630621190000|2021-09-02 22:19:50|419.14|416.34|419.23|416.43|419.23|416.43|419.06|416.26|0
1630621210000|2021-09-02 22:20:10|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1630621250000|2021-09-02 22:20:50|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630621260000|2021-09-02 22:21:00|418.89|416.09|418.89|416.09|418.89|416.09|418.89|416.09|0
1630621370000|2021-09-02 22:22:50|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1630621380000|2021-09-02 22:23:00|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1630621420000|2021-09-02 22:23:40|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1630621440000|2021-09-02 22:24:00|419.31|416.51|419.4|416.6|419.4|416.6|419.31|416.51|0
1630621470000|2021-09-02 22:24:30|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1630621490000|2021-09-02 22:24:50|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1630621560000|2021-09-02 22:26:00|419.57|416.77|419.57|416.77|419.57|416.77|419.57|416.77|0
1630621610000|2021-09-02 22:26:50|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1630621650000|2021-09-02 22:27:30|419.57|416.77|419.57|416.77|419.57|416.77|419.57|416.77|0
1630621690000|2021-09-02 22:28:10|419.65|416.85|419.74|416.94|419.74|416.94|419.65|416.85|0
1630621750000|2021-09-02 22:29:10|419.91|417.11|420.08|417.28|420.08|417.28|419.91|417.11|0
1630621800000|2021-09-02 22:30:00|420.25|417.45|420.25|417.45|420.25|417.45|420.08|417.28|0
1630621860000|2021-09-02 22:31:00|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1630621910000|2021-09-02 22:31:50|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1630621920000|2021-09-02 22:32:00|420.25|417.45|420.25|417.45|420.34|417.54|420.25|417.45|0
1630621950000|2021-09-02 22:32:30|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1630621970000|2021-09-02 22:32:50|420.34|417.54|420.25|417.45|420.34|417.54|420.25|417.45|0
1630622020000|2021-09-02 22:33:40|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1630622060000|2021-09-02 22:34:20|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1630622080000|2021-09-02 22:34:40|420.51|417.71|420.6|417.8|420.6|417.8|420.51|417.71|0
1630622090000|2021-09-02 22:34:50|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1630622100000|2021-09-02 22:35:00|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1630622140000|2021-09-02 22:35:40|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1630622180000|2021-09-02 22:36:20|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1630622190000|2021-09-02 22:36:30|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1630622210000|2021-09-02 22:36:50|420.25|417.45|420.25|417.45|420.33|417.53|420.25|417.45|0
1630622370000|2021-09-02 22:39:30|420.08|417.28|420.08|417.28|420.08|417.28|420.08|417.28|0
1630622380000|2021-09-02 22:39:40|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1630622430000|2021-09-02 22:40:30|420.08|417.28|420.08|417.28|420.08|417.28|420.08|417.28|0
1630622560000|2021-09-02 22:42:40|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1630622570000|2021-09-02 22:42:50|420.08|417.28|420.08|417.28|420.08|417.28|420.08|417.28|0
1630622600000|2021-09-02 22:43:20|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1630622610000|2021-09-02 22:43:30|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1630622640000|2021-09-02 22:44:00|420.25|417.45|420.42|417.62|420.42|417.62|420.25|417.45|0
1630622680000|2021-09-02 22:44:40|420.33|417.53|420.42|417.62|420.42|417.62|420.33|417.53|0
1630622700000|2021-09-02 22:45:00|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1630622970000|2021-09-02 22:49:30|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1630623010000|2021-09-02 22:50:10|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1630623070000|2021-09-02 22:51:10|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1630623170000|2021-09-02 22:52:50|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1630623230000|2021-09-02 22:53:50|419.98|417.18|420.07|417.27|420.07|417.27|419.98|417.18|0
1630623270000|2021-09-02 22:54:30|420.15|417.35|420.24|417.44|420.24|417.44|420.15|417.35|0
1630623390000|2021-09-02 22:56:30|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1630623520000|2021-09-02 22:58:40|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1630623590000|2021-09-02 22:59:50|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1630623600000|2021-09-02 23:00:00|420.24|417.44|420.07|417.27|420.24|417.44|420.07|417.27|0
1630623820000|2021-09-02 23:03:40|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1630624010000|2021-09-02 23:06:50|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1630624050000|2021-09-02 23:07:30|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1630624090000|2021-09-02 23:08:10|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1630624150000|2021-09-02 23:09:10|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1630624360000|2021-09-02 23:12:40|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1630624370000|2021-09-02 23:12:50|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1630624440000|2021-09-02 23:14:00|419.04|416.24|419.04|416.24|419.04|416.24|419.04|416.24|0
1630624490000|2021-09-02 23:14:50|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1630624520000|2021-09-02 23:15:20|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1630624580000|2021-09-02 23:16:20|419.29|416.49|419.29|416.49|419.29|416.49|419.29|416.49|0
1630624590000|2021-09-02 23:16:30|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1630624620000|2021-09-02 23:17:00|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1630624660000|2021-09-02 23:17:40|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1630624780000|2021-09-02 23:19:40|419.2|416.4|419.2|416.4|419.2|416.4|419.2|416.4|0
1630624830000|2021-09-02 23:20:30|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1630624870000|2021-09-02 23:21:10|419.2|416.4|419.2|416.4|419.2|416.4|419.2|416.4|0
1630624900000|2021-09-02 23:21:40|419.03|416.23|419.2|416.4|419.2|416.4|419.03|416.23|0
1630624920000|2021-09-02 23:22:00|419.03|416.23|419.2|416.4|419.2|416.4|419.03|416.23|0
1630624930000|2021-09-02 23:22:10|419.11|416.31|419.03|416.23|419.11|416.31|419.03|416.23|0
1630625060000|2021-09-02 23:24:20|419.2|416.4|419.2|416.4|419.2|416.4|419.2|416.4|0
1630625120000|2021-09-02 23:25:20|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1630625150000|2021-09-02 23:25:50|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1630625160000|2021-09-02 23:26:00|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1630625170000|2021-09-02 23:26:10|418.94|416.14|418.86|416.06|418.94|416.14|418.86|416.06|0
1630625270000|2021-09-02 23:27:50|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1630625290000|2021-09-02 23:28:10|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1630625320000|2021-09-02 23:28:40|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1630625340000|2021-09-02 23:29:00|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1630625400000|2021-09-02 23:30:00|419.03|416.23|418.86|416.06|419.03|416.23|418.86|416.06|0
1630625460000|2021-09-02 23:31:00|418.77|415.97|418.69|415.89|418.77|415.97|418.69|415.89|0
1630625530000|2021-09-02 23:32:10|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1630625540000|2021-09-02 23:32:20|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1630625560000|2021-09-02 23:32:40|418.34|415.54|418.34|415.54|418.34|415.54|418.34|415.54|0
1630625580000|2021-09-02 23:33:00|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1630625610000|2021-09-02 23:33:30|418.34|415.54|418.34|415.54|418.34|415.54|418.34|415.54|0
1630625630000|2021-09-02 23:33:50|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1630625640000|2021-09-02 23:34:00|418.34|415.54|418.34|415.54|418.34|415.54|418.34|415.54|0
1630625690000|2021-09-02 23:34:50|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1630625730000|2021-09-02 23:35:30|418.34|415.54|418.34|415.54|418.34|415.54|418.34|415.54|0
1630625770000|2021-09-02 23:36:10|418.42|415.62|418.51|415.71|418.51|415.71|418.42|415.62|0
1630625790000|2021-09-02 23:36:30|418.68|415.88|418.51|415.71|418.68|415.88|418.51|415.71|0
1630625870000|2021-09-02 23:37:50|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1630625880000|2021-09-02 23:38:00|418.59|415.79|418.51|415.71|418.59|415.79|418.51|415.71|0
1630625900000|2021-09-02 23:38:20|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1630625940000|2021-09-02 23:39:00|418.51|415.71|418.59|415.79|418.59|415.79|418.51|415.71|0
1630625950000|2021-09-02 23:39:10|418.51|415.71|418.68|415.88|418.68|415.88|418.51|415.71|0
1630625990000|2021-09-02 23:39:50|418.85|416.05|418.68|415.88|418.85|416.05|418.68|415.88|0
1630626030000|2021-09-02 23:40:30|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1630626060000|2021-09-02 23:41:00|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1630626070000|2021-09-02 23:41:10|418.85|416.05|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626080000|2021-09-02 23:41:20|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626120000|2021-09-02 23:42:00|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626130000|2021-09-02 23:42:10|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626140000|2021-09-02 23:42:20|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1630626150000|2021-09-02 23:42:30|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626160000|2021-09-02 23:42:40|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626180000|2021-09-02 23:43:00|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1630626260000|2021-09-02 23:44:20|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626280000|2021-09-02 23:44:40|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626300000|2021-09-02 23:45:00|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1630626310000|2021-09-02 23:45:10|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1630626340000|2021-09-02 23:45:40|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1630626380000|2021-09-02 23:46:20|419.19|416.39|419.02|416.22|419.19|416.39|419.02|416.22|0
1630626420000|2021-09-02 23:47:00|418.93|416.13|419.02|416.22|419.02|416.22|418.93|416.13|0
1630626460000|2021-09-02 23:47:40|419.19|416.39|419.1|416.3|419.19|416.39|419.1|416.3|0
1630626470000|2021-09-02 23:47:50|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1630626480000|2021-09-02 23:48:00|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1630626520000|2021-09-02 23:48:40|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1630626580000|2021-09-02 23:49:40|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1630626600000|2021-09-02 23:50:00|419.02|416.22|419.19|416.39|419.19|416.39|419.02|416.22|0
1630626620000|2021-09-02 23:50:20|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1630626630000|2021-09-02 23:50:30|419.19|416.39|419.02|416.22|419.19|416.39|419.02|416.22|0
1630626660000|2021-09-02 23:51:00|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1630626720000|2021-09-02 23:52:00|419.36|416.56|419.36|416.56|419.36|416.56|419.36|416.56|0
1630626730000|2021-09-02 23:52:10|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1630626750000|2021-09-02 23:52:30|419.02|416.22|419.1|416.3|419.19|416.39|419.02|416.22|0
1630626760000|2021-09-02 23:52:40|419.19|416.39|419.19|416.39|419.19|416.39|419.02|416.22|0
1630626800000|2021-09-02 23:53:20|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1630626810000|2021-09-02 23:53:30|419.19|416.39|419.02|416.22|419.19|416.39|419.02|416.22|0
1630626830000|2021-09-02 23:53:50|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1630626850000|2021-09-02 23:54:10|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1630626880000|2021-09-02 23:54:40|418.93|416.13|419.02|416.22|419.02|416.22|418.93|416.13|0
1630626890000|2021-09-02 23:54:50|418.85|416.05|419.02|416.22|419.02|416.22|418.85|416.05|0
1630626900000|2021-09-02 23:55:00|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1630626920000|2021-09-02 23:55:20|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1630626930000|2021-09-02 23:55:30|418.85|416.05|418.85|416.05|418.85|416.05|418.68|415.88|0
1630626940000|2021-09-02 23:55:40|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626970000|2021-09-02 23:56:10|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630626980000|2021-09-02 23:56:20|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1630626990000|2021-09-02 23:56:30|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1630627070000|2021-09-02 23:57:50|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1630627080000|2021-09-02 23:58:00|418.76|415.96|418.85|416.05|418.85|416.05|418.76|415.96|0
1630627090000|2021-09-02 23:58:10|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1630627130000|2021-09-02 23:58:50|418.5|415.7|418.67|415.87|418.67|415.87|418.5|415.7|0
1630627180000|2021-09-02 23:59:40|418.76|415.96|418.67|415.87|418.76|415.96|418.67|415.87|0
1630627190000|2021-09-02 23:59:50|418.84|416.04|418.67|415.87|418.84|416.04|418.67|415.87|0
1630627200000|2021-09-03 00:00:00|418.84|416.04|419.02|416.22|419.02|416.22|418.84|416.04|0
1630627210000|2021-09-03 00:00:10|418.93|416.13|418.84|416.04|418.93|416.13|418.84|416.04|0
1630627220000|2021-09-03 00:00:20|418.67|415.87|418.84|416.04|418.84|416.04|418.67|415.87|0
1630627230000|2021-09-03 00:00:30|418.93|416.13|418.84|416.04|418.93|416.13|418.84|416.04|0
1630627240000|2021-09-03 00:00:40|418.67|415.87|418.5|415.7|418.84|416.04|418.5|415.7|0
1630627250000|2021-09-03 00:00:50|418.67|415.87|418.84|416.04|418.84|416.04|418.67|415.87|0
1630627260000|2021-09-03 00:01:00|419.02|416.22|419.19|416.39|419.36|416.56|419.02|416.22|0
1630627270000|2021-09-03 00:01:10|419.1|416.3|419.19|416.39|419.19|416.39|419.1|416.3|0
1630627280000|2021-09-03 00:01:20|419.02|416.22|419.19|416.39|419.19|416.39|419.02|416.22|0
1630627300000|2021-09-03 00:01:40|419.02|416.22|419.36|416.56|419.36|416.56|419.02|416.22|0
1630627310000|2021-09-03 00:01:50|419.19|416.39|419.19|416.39|419.36|416.56|419.19|416.39|0
1630627320000|2021-09-03 00:02:00|419.36|416.56|419.36|416.56|419.36|416.56|419.36|416.56|0
1630627330000|2021-09-03 00:02:10|419.27|416.47|419.36|416.56|419.36|416.56|419.27|416.47|0
1630627340000|2021-09-03 00:02:20|419.19|416.39|419.36|416.56|419.36|416.56|419.19|416.39|0
1630627360000|2021-09-03 00:02:40|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1630627370000|2021-09-03 00:02:50|419.1|416.3|419.01|416.21|419.1|416.3|419.01|416.21|0
1630627380000|2021-09-03 00:03:00|418.93|416.13|418.84|416.04|419.01|416.21|418.84|416.04|0
1630627390000|2021-09-03 00:03:10|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1630627400000|2021-09-03 00:03:20|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1630627410000|2021-09-03 00:03:30|419.01|416.21|419.01|416.21|419.01|416.21|419.01|416.21|0
1630627420000|2021-09-03 00:03:40|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1630627430000|2021-09-03 00:03:50|419.01|416.21|418.93|416.13|419.01|416.21|418.93|416.13|0
1630627440000|2021-09-03 00:04:00|419.01|416.21|419.01|416.21|419.01|416.21|419.01|416.21|0
1630627450000|2021-09-03 00:04:10|419.19|416.39|419.36|416.56|419.36|416.56|419.19|416.39|0
1630627460000|2021-09-03 00:04:20|419.53|416.73|419.7|416.9|419.7|416.9|419.53|416.73|0
1630627490000|2021-09-03 00:04:50|419.61|416.81|419.36|416.56|419.61|416.81|419.36|416.56|0
1630627500000|2021-09-03 00:05:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1630627510000|2021-09-03 00:05:10|419.44|416.64|419.53|416.73|419.53|416.73|419.44|416.64|0
1630627520000|2021-09-03 00:05:20|419.36|416.56|419.18|416.38|419.36|416.56|419.18|416.38|0
1630627530000|2021-09-03 00:05:30|419.01|416.21|419.01|416.21|419.01|416.21|419.01|416.21|0
1630627550000|2021-09-03 00:05:50|418.92|416.12|418.92|416.12|418.92|416.12|418.92|416.12|0
1630627560000|2021-09-03 00:06:00|419.01|416.21|419.01|416.21|419.01|416.21|419.01|416.21|0
1630627600000|2021-09-03 00:06:40|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1630627610000|2021-09-03 00:06:50|419.36|416.56|419.27|416.47|419.36|416.56|419.18|416.38|0
1630627620000|2021-09-03 00:07:00|419.36|416.56|419.18|416.38|419.36|416.56|419.18|416.38|0
1630627640000|2021-09-03 00:07:20|419.36|416.56|419.36|416.56|419.36|416.56|419.36|416.56|0
1630627650000|2021-09-03 00:07:30|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1630627660000|2021-09-03 00:07:40|419.61|416.81|419.7|416.9|419.7|416.9|419.53|416.73|0
1630627680000|2021-09-03 00:08:00|419.53|416.73|419.7|416.9|419.7|416.9|419.53|416.73|0
1630627690000|2021-09-03 00:08:10|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1630627700000|2021-09-03 00:08:20|419.36|416.56|419.36|416.56|419.36|416.56|419.36|416.56|0
1630627710000|2021-09-03 00:08:30|419.35|416.55|419.44|416.64|419.53|416.73|419.35|416.55|0
1630627720000|2021-09-03 00:08:40|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1630627730000|2021-09-03 00:08:50|419.18|416.38|419.18|416.38|419.27|416.47|419.18|416.38|0
1630627740000|2021-09-03 00:09:00|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1630627750000|2021-09-03 00:09:10|419.53|416.73|419.7|416.9|419.7|416.9|419.53|416.73|0
1630627760000|2021-09-03 00:09:20|419.78|416.98|419.87|417.07|419.87|417.07|419.7|416.9|0
1630627770000|2021-09-03 00:09:30|419.7|416.9|419.87|417.07|419.87|417.07|419.7|416.9|0
1630627780000|2021-09-03 00:09:40|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1630627790000|2021-09-03 00:09:50|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1630627800000|2021-09-03 00:10:00|420.38|417.58|420.56|417.76|420.56|417.76|420.38|417.58|0
1630627810000|2021-09-03 00:10:10|420.47|417.67|420.38|417.58|420.47|417.67|420.38|417.58|0
1630627820000|2021-09-03 00:10:20|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1630627850000|2021-09-03 00:10:50|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630627860000|2021-09-03 00:11:00|420.55|417.75|420.73|417.93|420.73|417.93|420.55|417.75|0
1630627870000|2021-09-03 00:11:10|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630627900000|2021-09-03 00:11:40|420.73|417.93|420.55|417.75|420.73|417.93|420.55|417.75|0
1630627910000|2021-09-03 00:11:50|420.73|417.93|420.55|417.75|420.73|417.93|420.55|417.75|0
1630627920000|2021-09-03 00:12:00|421.07|418.27|421.07|418.27|421.07|418.27|421.07|418.27|0
1630627940000|2021-09-03 00:12:20|420.9|418.1|420.73|417.93|420.9|418.1|420.73|417.93|0
1630627960000|2021-09-03 00:12:40|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630627980000|2021-09-03 00:13:00|420.46|417.66|420.38|417.58|420.46|417.66|420.38|417.58|0
1630627990000|2021-09-03 00:13:10|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630628000000|2021-09-03 00:13:20|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628010000|2021-09-03 00:13:30|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630628020000|2021-09-03 00:13:40|420.46|417.66|420.55|417.75|420.55|417.75|420.38|417.58|0
1630628060000|2021-09-03 00:14:20|420.72|417.92|420.55|417.75|420.72|417.92|420.55|417.75|0
1630628080000|2021-09-03 00:14:40|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1630628100000|2021-09-03 00:15:00|420.55|417.75|420.72|417.92|420.9|418.1|420.55|417.75|0
1630628110000|2021-09-03 00:15:10|420.55|417.75|420.55|417.75|420.55|417.75|420.38|417.58|0
1630628120000|2021-09-03 00:15:20|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628140000|2021-09-03 00:15:40|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630628150000|2021-09-03 00:15:50|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628160000|2021-09-03 00:16:00|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630628170000|2021-09-03 00:16:10|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1630628180000|2021-09-03 00:16:20|420.55|417.75|420.55|417.75|420.72|417.92|420.55|417.75|0
1630628190000|2021-09-03 00:16:30|420.63|417.83|420.72|417.92|420.72|417.92|420.55|417.75|0
1630628200000|2021-09-03 00:16:40|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1630628220000|2021-09-03 00:17:00|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1630628230000|2021-09-03 00:17:10|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1630628240000|2021-09-03 00:17:20|420.81|418.01|420.72|417.92|420.81|418.01|420.72|417.92|0
1630628250000|2021-09-03 00:17:30|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630628270000|2021-09-03 00:17:50|420.63|417.83|420.72|417.92|420.72|417.92|420.63|417.83|0
1630628280000|2021-09-03 00:18:00|420.55|417.75|420.72|417.92|420.72|417.92|420.55|417.75|0
1630628290000|2021-09-03 00:18:10|420.63|417.83|420.55|417.75|420.63|417.83|420.55|417.75|0
1630628300000|2021-09-03 00:18:20|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1630628340000|2021-09-03 00:19:00|420.89|418.09|420.63|417.83|420.89|418.09|420.63|417.83|0
1630628350000|2021-09-03 00:19:10|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630628360000|2021-09-03 00:19:20|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628370000|2021-09-03 00:19:30|420.21|417.41|420.38|417.58|420.38|417.58|420.21|417.41|0
1630628380000|2021-09-03 00:19:40|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630628390000|2021-09-03 00:19:50|420.46|417.66|420.46|417.66|420.46|417.66|420.46|417.66|0
1630628400000|2021-09-03 00:20:00|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628440000|2021-09-03 00:20:40|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1630628450000|2021-09-03 00:20:50|420.29|417.49|420.38|417.58|420.38|417.58|420.29|417.49|0
1630628460000|2021-09-03 00:21:00|420.29|417.49|420.21|417.41|420.29|417.49|420.21|417.41|0
1630628490000|2021-09-03 00:21:30|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1630628520000|2021-09-03 00:22:00|420.12|417.32|420.21|417.41|420.21|417.41|420.12|417.32|0
1630628540000|2021-09-03 00:22:20|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628560000|2021-09-03 00:22:40|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1630628570000|2021-09-03 00:22:50|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628580000|2021-09-03 00:23:00|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630628590000|2021-09-03 00:23:10|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628620000|2021-09-03 00:23:40|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1630628630000|2021-09-03 00:23:50|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628640000|2021-09-03 00:24:00|420.55|417.75|420.38|417.58|420.55|417.75|420.38|417.58|0
1630628700000|2021-09-03 00:25:00|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630628710000|2021-09-03 00:25:10|420.46|417.66|420.55|417.75|420.55|417.75|420.46|417.66|0
1630628740000|2021-09-03 00:25:40|420.63|417.83|420.55|417.75|420.72|417.92|420.55|417.75|0
1630628760000|2021-09-03 00:26:00|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628780000|2021-09-03 00:26:20|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1630628790000|2021-09-03 00:26:30|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628850000|2021-09-03 00:27:30|420.29|417.49|420.38|417.58|420.38|417.58|420.29|417.49|0
1630628900000|2021-09-03 00:28:20|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1630628940000|2021-09-03 00:29:00|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1630628980000|2021-09-03 00:29:40|420.55|417.75|420.38|417.58|420.55|417.75|420.38|417.58|0
1630628990000|2021-09-03 00:29:50|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1630629000000|2021-09-03 00:30:00|420.46|417.66|420.55|417.75|420.55|417.75|420.46|417.66|0
1630629070000|2021-09-03 00:31:10|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1630629080000|2021-09-03 00:31:20|420.46|417.66|420.55|417.75|420.55|417.75|420.46|417.66|0
1630629090000|2021-09-03 00:31:30|420.37|417.57|420.55|417.75|420.55|417.75|420.37|417.57|0
1630629100000|2021-09-03 00:31:40|420.46|417.66|420.37|417.57|420.46|417.66|420.37|417.57|0
1630629120000|2021-09-03 00:32:00|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1630629130000|2021-09-03 00:32:10|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1630629140000|2021-09-03 00:32:20|420.46|417.66|420.37|417.57|420.46|417.66|420.37|417.57|0
1630629170000|2021-09-03 00:32:50|420.2|417.4|420.37|417.57|420.37|417.57|420.2|417.4|0
1630629180000|2021-09-03 00:33:00|420.2|417.4|420.37|417.57|420.37|417.57|420.2|417.4|0
1630629230000|2021-09-03 00:33:50|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1630629240000|2021-09-03 00:34:00|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1630629260000|2021-09-03 00:34:20|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1630629290000|2021-09-03 00:34:50|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1630629320000|2021-09-03 00:35:20|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1630629330000|2021-09-03 00:35:30|420.72|417.92|420.54|417.74|420.72|417.92|420.54|417.74|0
1630629390000|2021-09-03 00:36:30|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1630629420000|2021-09-03 00:37:00|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1630629440000|2021-09-03 00:37:20|421.06|418.26|420.89|418.09|421.06|418.26|420.89|418.09|0
1630629450000|2021-09-03 00:37:30|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1630629460000|2021-09-03 00:37:40|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1630629470000|2021-09-03 00:37:50|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1630629490000|2021-09-03 00:38:10|421.23|418.43|421.06|418.26|421.23|418.43|421.06|418.26|0
1630629500000|2021-09-03 00:38:20|421.14|418.34|421.06|418.26|421.14|418.34|421.06|418.26|0
1630629530000|2021-09-03 00:38:50|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1630629540000|2021-09-03 00:39:00|421.14|418.34|421.23|418.43|421.23|418.43|421.14|418.34|0
1630629560000|2021-09-03 00:39:20|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1630629590000|2021-09-03 00:39:50|421.14|418.34|421.23|418.43|421.23|418.43|421.14|418.34|0
1630629610000|2021-09-03 00:40:10|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1630629630000|2021-09-03 00:40:30|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1630629640000|2021-09-03 00:40:40|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1630629650000|2021-09-03 00:40:50|421.23|418.43|421.14|418.34|421.23|418.43|421.14|418.34|0
1630629660000|2021-09-03 00:41:00|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1630629690000|2021-09-03 00:41:30|421.14|418.34|421.23|418.43|421.23|418.43|421.14|418.34|0
1630629710000|2021-09-03 00:41:50|421.4|418.6|421.4|418.6|421.4|418.6|421.4|418.6|0
1630629720000|2021-09-03 00:42:00|421.57|418.77|421.4|418.6|421.57|418.77|421.4|418.6|0
1630629740000|2021-09-03 00:42:20|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1630629770000|2021-09-03 00:42:50|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1630629780000|2021-09-03 00:43:00|421.23|418.43|421.06|418.26|421.23|418.43|421.06|418.26|0
1630629850000|2021-09-03 00:44:10|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630629890000|2021-09-03 00:44:50|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1630629910000|2021-09-03 00:45:10|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630629920000|2021-09-03 00:45:20|420.71|417.91|420.71|417.91|420.71|417.91|420.71|417.91|0
1630629930000|2021-09-03 00:45:30|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630629970000|2021-09-03 00:46:10|420.97|418.17|421.05|418.25|421.05|418.25|420.97|418.17|0
1630630030000|2021-09-03 00:47:10|421.14|418.34|421.14|418.34|421.14|418.34|421.14|418.34|0
1630630040000|2021-09-03 00:47:20|421.23|418.43|421.05|418.25|421.23|418.43|421.05|418.25|0
1630630070000|2021-09-03 00:47:50|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630090000|2021-09-03 00:48:10|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1630630180000|2021-09-03 00:49:40|421.23|418.43|421.05|418.25|421.23|418.43|421.05|418.25|0
1630630190000|2021-09-03 00:49:50|421.23|418.43|421.22|418.42|421.23|418.43|421.22|418.42|0
1630630220000|2021-09-03 00:50:20|421.14|418.34|421.22|418.42|421.22|418.42|421.14|418.34|0
1630630230000|2021-09-03 00:50:30|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1630630290000|2021-09-03 00:51:30|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630310000|2021-09-03 00:51:50|420.96|418.16|421.05|418.25|421.05|418.25|420.96|418.16|0
1630630340000|2021-09-03 00:52:20|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630360000|2021-09-03 00:52:40|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1630630370000|2021-09-03 00:52:50|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630440000|2021-09-03 00:54:00|421.05|418.25|420.88|418.08|421.05|418.25|420.88|418.08|0
1630630500000|2021-09-03 00:55:00|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1630630550000|2021-09-03 00:55:50|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630580000|2021-09-03 00:56:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1630630590000|2021-09-03 00:56:30|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630600000|2021-09-03 00:56:40|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1630630610000|2021-09-03 00:56:50|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630620000|2021-09-03 00:57:00|420.71|417.91|420.71|417.91|420.71|417.91|420.71|417.91|0
1630630630000|2021-09-03 00:57:10|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630650000|2021-09-03 00:57:30|421.05|418.25|420.88|418.08|421.05|418.25|420.88|418.08|0
1630630670000|2021-09-03 00:57:50|421.05|418.25|420.88|418.08|421.05|418.25|420.88|418.08|0
1630630680000|2021-09-03 00:58:00|421.05|418.25|420.88|418.08|421.05|418.25|420.88|418.08|0
1630630770000|2021-09-03 00:59:30|420.79|417.99|420.71|417.91|420.88|418.08|420.71|417.91|0
1630630790000|2021-09-03 00:59:50|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630820000|2021-09-03 01:00:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1630630830000|2021-09-03 01:00:30|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630860000|2021-09-03 01:01:00|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1630630870000|2021-09-03 01:01:10|420.71|417.91|420.88|418.08|420.88|418.08|420.71|417.91|0
1630630880000|2021-09-03 01:01:20|420.79|417.99|420.7|417.9|420.79|417.99|420.7|417.9|0
1630630910000|2021-09-03 01:01:50|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630630920000|2021-09-03 01:02:00|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1630630960000|2021-09-03 01:02:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1630630970000|2021-09-03 01:02:50|420.7|417.9|420.88|418.08|420.88|418.08|420.7|417.9|0
1630631030000|2021-09-03 01:03:50|420.7|417.9|420.88|418.08|420.88|418.08|420.7|417.9|0
1630631040000|2021-09-03 01:04:00|421.05|418.25|420.88|418.08|421.05|418.25|420.88|418.08|0
1630631050000|2021-09-03 01:04:10|420.79|417.99|420.7|417.9|420.88|418.08|420.7|417.9|0
1630631100000|2021-09-03 01:05:00|420.79|417.99|420.7|417.9|420.79|417.99|420.7|417.9|0
1630631120000|2021-09-03 01:05:20|420.61|417.81|420.7|417.9|420.7|417.9|420.61|417.81|0
1630631240000|2021-09-03 01:07:20|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630631280000|2021-09-03 01:08:00|420.7|417.9|420.7|417.9|420.7|417.9|420.53|417.73|0
1630631290000|2021-09-03 01:08:10|420.53|417.73|420.53|417.73|420.61|417.81|420.53|417.73|0
1630631320000|2021-09-03 01:08:40|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1630631340000|2021-09-03 01:09:00|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630631360000|2021-09-03 01:09:20|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1630631370000|2021-09-03 01:09:30|420.61|417.81|420.53|417.73|420.61|417.81|420.53|417.73|0
1630631400000|2021-09-03 01:10:00|420.36|417.56|420.36|417.56|420.36|417.56|420.36|417.56|0
1630631410000|2021-09-03 01:10:10|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630631420000|2021-09-03 01:10:20|420.44|417.64|420.53|417.73|420.53|417.73|420.44|417.64|0
1630631450000|2021-09-03 01:10:50|420.36|417.56|420.36|417.56|420.36|417.56|420.36|417.56|0
1630631510000|2021-09-03 01:11:50|420.53|417.73|420.44|417.64|420.53|417.73|420.44|417.64|0
1630631520000|2021-09-03 01:12:00|420.36|417.56|420.36|417.56|420.36|417.56|420.36|417.56|0
1630631530000|2021-09-03 01:12:10|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630631570000|2021-09-03 01:12:50|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1630631580000|2021-09-03 01:13:00|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630631590000|2021-09-03 01:13:10|420.7|417.9|420.7|417.9|420.7|417.9|420.53|417.73|0
1630631600000|2021-09-03 01:13:20|420.61|417.81|420.53|417.73|420.61|417.81|420.53|417.73|0
1630631620000|2021-09-03 01:13:40|420.7|417.9|420.78|417.98|420.87|418.07|420.7|417.9|0
1630631630000|2021-09-03 01:13:50|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1630631650000|2021-09-03 01:14:10|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630631700000|2021-09-03 01:15:00|420.7|417.9|420.36|417.56|420.7|417.9|420.36|417.56|0
1630631720000|2021-09-03 01:15:20|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630631730000|2021-09-03 01:15:30|420.36|417.56|420.36|417.56|420.36|417.56|420.36|417.56|0
1630631740000|2021-09-03 01:15:40|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630631750000|2021-09-03 01:15:50|420.7|417.9|420.7|417.9|420.7|417.9|420.53|417.73|0
1630631760000|2021-09-03 01:16:00|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1630631770000|2021-09-03 01:16:10|420.95|418.15|420.87|418.07|420.95|418.15|420.87|418.07|0
1630631790000|2021-09-03 01:16:30|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1630631800000|2021-09-03 01:16:40|420.87|418.07|420.87|418.07|420.87|418.07|420.7|417.9|0
1630631820000|2021-09-03 01:17:00|420.78|417.98|420.87|418.07|420.87|418.07|420.78|417.98|0
1630631850000|2021-09-03 01:17:30|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1630631860000|2021-09-03 01:17:40|420.53|417.73|420.7|417.9|420.7|417.9|420.53|417.73|0
1630631880000|2021-09-03 01:18:00|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630631890000|2021-09-03 01:18:10|420.44|417.64|420.35|417.55|420.44|417.64|420.35|417.55|0
1630631920000|2021-09-03 01:18:40|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1630632000000|2021-09-03 01:20:00|420.61|417.81|420.53|417.73|420.7|417.9|420.53|417.73|0
1630632010000|2021-09-03 01:20:10|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1630632060000|2021-09-03 01:21:00|420.18|417.38|420.18|417.38|420.35|417.55|420.18|417.38|0
1630632070000|2021-09-03 01:21:10|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1630632180000|2021-09-03 01:23:00|420.52|417.72|420.35|417.55|420.52|417.72|420.35|417.55|0
1630632240000|2021-09-03 01:24:00|420.18|417.38|420.26|417.46|420.26|417.46|420.18|417.38|0
1630632250000|2021-09-03 01:24:10|420.35|417.55|420.35|417.55|420.35|417.55|420.18|417.38|0
1630632260000|2021-09-03 01:24:20|420.26|417.46|420.18|417.38|420.26|417.46|420.18|417.38|0
1630632270000|2021-09-03 01:24:30|420.35|417.55|420.18|417.38|420.35|417.55|420.18|417.38|0
1630632280000|2021-09-03 01:24:40|420.26|417.46|420.18|417.38|420.26|417.46|420.18|417.38|0
1630632290000|2021-09-03 01:24:50|420.26|417.46|420.35|417.55|420.35|417.55|420.26|417.46|0
1630632320000|2021-09-03 01:25:20|420.43|417.63|420.35|417.55|420.43|417.63|420.35|417.55|0
1630632340000|2021-09-03 01:25:40|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1630632350000|2021-09-03 01:25:50|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1630632420000|2021-09-03 01:27:00|420.52|417.72|420.52|417.72|420.52|417.72|420.52|417.72|0
1630632450000|2021-09-03 01:27:30|420.69|417.89|420.69|417.89|420.69|417.89|420.6|417.8|0
1630632540000|2021-09-03 01:29:00|420.78|417.98|420.86|418.06|420.86|418.06|420.78|417.98|0
1630632560000|2021-09-03 01:29:20|420.95|418.15|420.86|418.06|420.95|418.15|420.86|418.06|0
1630632600000|2021-09-03 01:30:00|421.04|418.24|420.86|418.06|421.04|418.24|420.86|418.06|0
1630632610000|2021-09-03 01:30:10|420.78|417.98|420.69|417.89|420.78|417.98|420.69|417.89|0
1630632670000|2021-09-03 01:31:10|420.52|417.72|420.52|417.72|420.52|417.72|420.52|417.72|0
1630632710000|2021-09-03 01:31:50|420.69|417.89|420.6|417.8|420.69|417.89|420.6|417.8|0
1630632720000|2021-09-03 01:32:00|420.69|417.89|420.52|417.72|420.69|417.89|420.52|417.72|0
1630632740000|2021-09-03 01:32:20|420.69|417.89|420.52|417.72|420.69|417.89|420.52|417.72|0
1630632750000|2021-09-03 01:32:30|420.6|417.8|420.52|417.72|420.69|417.89|420.52|417.72|0
1630632760000|2021-09-03 01:32:40|420.69|417.89|420.6|417.8|420.69|417.89|420.6|417.8|0
1630632770000|2021-09-03 01:32:50|420.69|417.89|420.69|417.89|420.69|417.89|420.52|417.72|0
1630632780000|2021-09-03 01:33:00|420.52|417.72|420.52|417.72|420.52|417.72|420.52|417.72|0
1630632790000|2021-09-03 01:33:10|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1630632800000|2021-09-03 01:33:20|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1630632840000|2021-09-03 01:34:00|420.18|417.38|420.35|417.55|420.35|417.55|420.18|417.38|0
1630632860000|2021-09-03 01:34:20|420.43|417.63|420.35|417.55|420.43|417.63|420.35|417.55|0
1630632880000|2021-09-03 01:34:40|420.43|417.63|420.52|417.72|420.52|417.72|420.43|417.63|0
1630632910000|2021-09-03 01:35:10|420.35|417.55|420.35|417.55|420.52|417.72|420.35|417.55|0
1630632920000|2021-09-03 01:35:20|420.52|417.72|420.52|417.72|420.52|417.72|420.52|417.72|0
1630632970000|2021-09-03 01:36:10|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1630632980000|2021-09-03 01:36:20|420.18|417.38|420.35|417.55|420.35|417.55|420.18|417.38|0
1630632990000|2021-09-03 01:36:30|420.18|417.38|420.35|417.55|420.35|417.55|420.18|417.38|0
1630633000000|2021-09-03 01:36:40|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1630633010000|2021-09-03 01:36:50|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1630633020000|2021-09-03 01:37:00|420.26|417.46|420.17|417.37|420.26|417.46|420.17|417.37|0
1630633030000|2021-09-03 01:37:10|420|417.2|420|417.2|420|417.2|420|417.2|0
1630633060000|2021-09-03 01:37:40|420.17|417.37|420.17|417.37|420.17|417.37|420.17|417.37|0
1630633070000|2021-09-03 01:37:50|420.35|417.55|420.43|417.63|420.43|417.63|420.35|417.55|0
1630633080000|2021-09-03 01:38:00|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1630633100000|2021-09-03 01:38:20|420.17|417.37|420.35|417.55|420.35|417.55|420.17|417.37|0
1630633110000|2021-09-03 01:38:30|420.17|417.37|420.17|417.37|420.17|417.37|420.17|417.37|0
1630633120000|2021-09-03 01:38:40|420.35|417.55|420.26|417.46|420.35|417.55|420.17|417.37|0
1630633130000|2021-09-03 01:38:50|420.17|417.37|420.17|417.37|420.17|417.37|420.17|417.37|0
1630633140000|2021-09-03 01:39:00|420|417.2|420|417.2|420|417.2|420|417.2|0
1630633170000|2021-09-03 01:39:30|419.83|417.03|420|417.2|420|417.2|419.83|417.03|0
1630633200000|2021-09-03 01:40:00|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1630633250000|2021-09-03 01:40:50|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1630633260000|2021-09-03 01:41:00|419.83|417.03|419.83|417.03|419.83|417.03|419.66|416.86|0
1630633270000|2021-09-03 01:41:10|419.74|416.94|419.66|416.86|419.74|416.94|419.66|416.86|0
1630633280000|2021-09-03 01:41:20|419.57|416.77|419.49|416.69|419.57|416.77|419.49|416.69|0
1630633290000|2021-09-03 01:41:30|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1630633300000|2021-09-03 01:41:40|419.49|416.69|419.32|416.52|419.49|416.69|419.32|416.52|0
1630633320000|2021-09-03 01:42:00|419.4|416.6|419.49|416.69|419.49|416.69|419.32|416.52|0
1630633390000|2021-09-03 01:43:10|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1630633410000|2021-09-03 01:43:30|419.23|416.43|419.23|416.43|419.23|416.43|419.14|416.34|0
1630633420000|2021-09-03 01:43:40|419.31|416.51|419.31|416.51|419.31|416.51|419.14|416.34|0
1630633430000|2021-09-03 01:43:50|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1630633440000|2021-09-03 01:44:00|419.23|416.43|419.14|416.34|419.23|416.43|419.14|416.34|0
1630633450000|2021-09-03 01:44:10|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630633470000|2021-09-03 01:44:30|419.14|416.34|419.14|416.34|419.14|416.34|418.97|416.17|0
1630633480000|2021-09-03 01:44:40|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630633500000|2021-09-03 01:45:00|418.8|416|418.71|415.91|418.8|416|418.63|415.83|0
1630633510000|2021-09-03 01:45:10|418.63|415.83|418.8|416|418.8|416|418.63|415.83|0
1630633520000|2021-09-03 01:45:20|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630633540000|2021-09-03 01:45:40|419.05|416.25|419.14|416.34|419.14|416.34|419.05|416.25|0
1630633560000|2021-09-03 01:46:00|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630633590000|2021-09-03 01:46:30|418.8|416|418.97|416.17|418.97|416.17|418.8|416|0
1630633600000|2021-09-03 01:46:40|418.8|416|418.97|416.17|418.97|416.17|418.8|416|0
1630633610000|2021-09-03 01:46:50|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1630633620000|2021-09-03 01:47:00|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1630633660000|2021-09-03 01:47:40|419.05|416.25|419.31|416.51|419.31|416.51|419.05|416.25|0
1630633680000|2021-09-03 01:48:00|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1630633690000|2021-09-03 01:48:10|419.39|416.59|419.48|416.68|419.48|416.68|419.39|416.59|0
1630633710000|2021-09-03 01:48:30|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1630633720000|2021-09-03 01:48:40|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1630633740000|2021-09-03 01:49:00|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1630633750000|2021-09-03 01:49:10|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1630633760000|2021-09-03 01:49:20|419.57|416.77|419.83|417.03|419.83|417.03|419.57|416.77|0
1630633770000|2021-09-03 01:49:30|419.74|416.94|419.65|416.85|419.74|416.94|419.65|416.85|0
1630633780000|2021-09-03 01:49:40|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1630633790000|2021-09-03 01:49:50|420|417.2|420|417.2|420|417.2|420|417.2|0
1630633810000|2021-09-03 01:50:10|419.83|417.03|419.91|417.11|420|417.2|419.83|417.03|0
1630633820000|2021-09-03 01:50:20|420|417.2|420|417.2|420|417.2|420|417.2|0
1630633830000|2021-09-03 01:50:30|419.83|417.03|419.91|417.11|419.91|417.11|419.83|417.03|0
1630633840000|2021-09-03 01:50:40|419.83|417.03|419.91|417.11|420|417.2|419.83|417.03|0
1630633850000|2021-09-03 01:50:50|420|417.2|420|417.2|420|417.2|420|417.2|0
1630633860000|2021-09-03 01:51:00|419.83|417.03|420|417.2|420|417.2|419.83|417.03|0
1630633880000|2021-09-03 01:51:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1630633890000|2021-09-03 01:51:30|420|417.2|420|417.2|420|417.2|420|417.2|0
1630633910000|2021-09-03 01:51:50|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1630633920000|2021-09-03 01:52:00|419.91|417.11|419.83|417.03|419.91|417.11|419.83|417.03|0
1630633940000|2021-09-03 01:52:20|420|417.2|419.83|417.03|420|417.2|419.83|417.03|0
1630633960000|2021-09-03 01:52:40|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1630633970000|2021-09-03 01:52:50|419.56|416.76|419.65|416.85|419.65|416.85|419.56|416.76|0
1630633990000|2021-09-03 01:53:10|419.82|417.02|419.65|416.85|419.82|417.02|419.65|416.85|0
1630634000000|2021-09-03 01:53:20|419.74|416.94|419.82|417.02|419.82|417.02|419.74|416.94|0
1630634010000|2021-09-03 01:53:30|419.74|416.94|419.65|416.85|419.82|417.02|419.65|416.85|0
1630634020000|2021-09-03 01:53:40|419.82|417.02|419.74|416.94|419.82|417.02|419.74|416.94|0
1630634030000|2021-09-03 01:53:50|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1630634040000|2021-09-03 01:54:00|419.82|417.02|419.65|416.85|419.82|417.02|419.65|416.85|0
1630634050000|2021-09-03 01:54:10|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1630634060000|2021-09-03 01:54:20|419.91|417.11|420|417.2|420|417.2|419.91|417.11|0
1630634100000|2021-09-03 01:55:00|420.17|417.37|420.17|417.37|420.17|417.37|420|417.2|0
1630634120000|2021-09-03 01:55:20|420|417.2|420|417.2|420|417.2|420|417.2|0
1630634130000|2021-09-03 01:55:30|419.91|417.11|419.82|417.02|419.91|417.11|419.82|417.02|0
1630634140000|2021-09-03 01:55:40|420|417.2|420|417.2|420|417.2|420|417.2|0
1630634150000|2021-09-03 01:55:50|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1630634180000|2021-09-03 01:56:20|419.73|416.93|419.82|417.02|419.82|417.02|419.73|416.93|0
1630634190000|2021-09-03 01:56:30|420|417.2|420|417.2|420|417.2|420|417.2|0
1630634200000|2021-09-03 01:56:40|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1630634210000|2021-09-03 01:56:50|420.17|417.37|420.17|417.37|420.17|417.37|420.17|417.37|0
1630634220000|2021-09-03 01:57:00|419.99|417.19|419.99|417.19|420.08|417.28|419.99|417.19|0
1630634240000|2021-09-03 01:57:20|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1630634250000|2021-09-03 01:57:30|419.65|416.85|419.65|416.85|419.82|417.02|419.65|416.85|0
1630634310000|2021-09-03 01:58:30|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1630634320000|2021-09-03 01:58:40|419.73|416.93|419.65|416.85|419.73|416.93|419.65|416.85|0
1630634330000|2021-09-03 01:58:50|419.73|416.93|419.65|416.85|419.82|417.02|419.65|416.85|0
1630634340000|2021-09-03 01:59:00|419.48|416.68|419.65|416.85|419.65|416.85|419.48|416.68|0
1630634380000|2021-09-03 01:59:40|419.73|416.93|419.82|417.02|419.82|417.02|419.73|416.93|0
1630634400000|2021-09-03 02:00:00|419.65|416.85|419.82|417.02|419.82|417.02|419.65|416.85|0
1630634410000|2021-09-03 02:00:10|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1630634420000|2021-09-03 02:00:20|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1630634430000|2021-09-03 02:00:30|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1630634470000|2021-09-03 02:01:10|419.73|416.93|419.82|417.02|419.82|417.02|419.73|416.93|0
1630634480000|2021-09-03 02:01:20|419.9|417.1|419.9|417.1|419.9|417.1|419.82|417.02|0
1630634490000|2021-09-03 02:01:30|419.82|417.02|419.65|416.85|419.82|417.02|419.65|416.85|0
1630634500000|2021-09-03 02:01:40|419.82|417.02|419.65|416.85|419.82|417.02|419.65|416.85|0
1630634550000|2021-09-03 02:02:30|419.82|417.02|419.65|416.85|419.82|417.02|419.65|416.85|0
1630634570000|2021-09-03 02:02:50|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1630634590000|2021-09-03 02:03:10|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1630634630000|2021-09-03 02:03:50|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1630634640000|2021-09-03 02:04:00|419.99|417.19|419.82|417.02|419.99|417.19|419.82|417.02|0
1630634670000|2021-09-03 02:04:30|419.9|417.1|419.82|417.02|419.9|417.1|419.82|417.02|0
1630634680000|2021-09-03 02:04:40|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1630634700000|2021-09-03 02:05:00|420.07|417.27|419.99|417.19|420.16|417.36|419.99|417.19|0
1630634710000|2021-09-03 02:05:10|420.16|417.36|420.33|417.53|420.33|417.53|420.16|417.36|0
1630634720000|2021-09-03 02:05:20|420.16|417.36|420.33|417.53|420.33|417.53|420.16|417.36|0
1630634730000|2021-09-03 02:05:30|420.42|417.62|420.51|417.71|420.51|417.71|420.42|417.62|0
1630634740000|2021-09-03 02:05:40|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1630634750000|2021-09-03 02:05:50|420.85|418.05|420.76|417.96|420.85|418.05|420.76|417.96|0
1630634760000|2021-09-03 02:06:00|420.85|418.05|421.02|418.22|421.02|418.22|420.85|418.05|0
1630634770000|2021-09-03 02:06:10|420.85|418.05|420.68|417.88|420.85|418.05|420.68|417.88|0
1630634780000|2021-09-03 02:06:20|420.76|417.96|420.85|418.05|420.85|418.05|420.76|417.96|0
1630634790000|2021-09-03 02:06:30|420.68|417.88|420.68|417.88|420.68|417.88|420.51|417.71|0
1630634800000|2021-09-03 02:06:40|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1630634810000|2021-09-03 02:06:50|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1630634820000|2021-09-03 02:07:00|420.42|417.62|420.51|417.71|420.51|417.71|420.33|417.53|0
1630634840000|2021-09-03 02:07:20|420.33|417.53|420.51|417.71|420.51|417.71|420.33|417.53|0
1630634860000|2021-09-03 02:07:40|420.68|417.88|420.85|418.05|420.85|418.05|420.68|417.88|0
1630634870000|2021-09-03 02:07:50|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1630634880000|2021-09-03 02:08:00|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1630634890000|2021-09-03 02:08:10|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1630634900000|2021-09-03 02:08:20|420.76|417.96|420.85|418.05|420.85|418.05|420.76|417.96|0
1630634910000|2021-09-03 02:08:30|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1630634920000|2021-09-03 02:08:40|420.85|418.05|421.02|418.22|421.02|418.22|420.85|418.05|0
1630634930000|2021-09-03 02:08:50|420.85|418.05|421.02|418.22|421.02|418.22|420.85|418.05|0
1630634940000|2021-09-03 02:09:00|420.85|418.05|420.68|417.88|420.93|418.13|420.68|417.88|0
1630634950000|2021-09-03 02:09:10|420.85|418.05|420.68|417.88|420.85|418.05|420.68|417.88|0
1630634980000|2021-09-03 02:09:40|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1630635000000|2021-09-03 02:10:00|420.93|418.13|420.85|418.05|420.93|418.13|420.85|418.05|0
1630635020000|2021-09-03 02:10:20|420.93|418.13|420.93|418.13|420.93|418.13|420.93|418.13|0
1630635030000|2021-09-03 02:10:30|421.02|418.22|421.02|418.22|421.1|418.3|421.02|418.22|0
1630635040000|2021-09-03 02:10:40|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1630635050000|2021-09-03 02:10:50|421.02|418.22|420.85|418.05|421.02|418.22|420.85|418.05|0
1630635060000|2021-09-03 02:11:00|420.93|418.13|421.02|418.22|421.02|418.22|420.93|418.13|0
1630635080000|2021-09-03 02:11:20|420.93|418.13|420.85|418.05|420.93|418.13|420.85|418.05|0
1630635090000|2021-09-03 02:11:30|420.93|418.13|420.85|418.05|420.93|418.13|420.85|418.05|0
1630635100000|2021-09-03 02:11:40|420.68|417.88|420.85|418.05|420.85|418.05|420.68|417.88|0
1630635120000|2021-09-03 02:12:00|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1630635140000|2021-09-03 02:12:20|420.59|417.79|420.5|417.7|420.59|417.79|420.5|417.7|0
1630635160000|2021-09-03 02:12:40|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1630635190000|2021-09-03 02:13:10|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1630635220000|2021-09-03 02:13:40|420.41|417.61|420.5|417.7|420.5|417.7|420.41|417.61|0
1630635260000|2021-09-03 02:14:20|420.58|417.78|420.5|417.7|420.58|417.78|420.5|417.7|0
1630635330000|2021-09-03 02:15:30|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1630635370000|2021-09-03 02:16:10|420.58|417.78|420.67|417.87|420.67|417.87|420.58|417.78|0
1630635380000|2021-09-03 02:16:20|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1630635390000|2021-09-03 02:16:30|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1630635410000|2021-09-03 02:16:50|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1630635450000|2021-09-03 02:17:30|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1630635540000|2021-09-03 02:19:00|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1630635550000|2021-09-03 02:19:10|421.1|418.3|421.19|418.39|421.19|418.39|421.1|418.3|0
1630635560000|2021-09-03 02:19:20|421.02|418.22|421.02|418.22|421.19|418.39|421.02|418.22|0
1630635570000|2021-09-03 02:19:30|421.19|418.39|421.19|418.39|421.36|418.56|421.19|418.39|0
1630635590000|2021-09-03 02:19:50|421.02|418.22|421.02|418.22|421.1|418.3|421.02|418.22|0
1630635600000|2021-09-03 02:20:00|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1630635620000|2021-09-03 02:20:20|421.01|418.21|421.01|418.21|421.01|418.21|421.01|418.21|0
1630635650000|2021-09-03 02:20:50|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1630635670000|2021-09-03 02:21:10|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1630635680000|2021-09-03 02:21:20|420.75|417.95|420.84|418.04|420.84|418.04|420.75|417.95|0
1630635730000|2021-09-03 02:22:10|421.01|418.21|420.84|418.04|421.01|418.21|420.84|418.04|0
1630635770000|2021-09-03 02:22:50|420.75|417.95|420.84|418.04|420.84|418.04|420.75|417.95|0
1630635780000|2021-09-03 02:23:00|420.92|418.12|421.01|418.21|421.01|418.21|420.92|418.12|0
1630635810000|2021-09-03 02:23:30|421.1|418.3|421.01|418.21|421.1|418.3|421.01|418.21|0
1630635820000|2021-09-03 02:23:40|421.19|418.39|421.01|418.21|421.19|418.39|421.01|418.21|0
1630635840000|2021-09-03 02:24:00|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1630635850000|2021-09-03 02:24:10|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1630635860000|2021-09-03 02:24:20|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1630635870000|2021-09-03 02:24:30|421.18|418.38|421.18|418.38|421.18|418.38|421.1|418.3|0
1630635880000|2021-09-03 02:24:40|421.1|418.3|421.18|418.38|421.18|418.38|421.1|418.3|0
1630635890000|2021-09-03 02:24:50|421.01|418.21|421.18|418.38|421.18|418.38|421.01|418.21|0
1630635900000|2021-09-03 02:25:00|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1630635910000|2021-09-03 02:25:10|421.01|418.21|421.01|418.21|421.01|418.21|421.01|418.21|0
1630635920000|2021-09-03 02:25:20|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1630635940000|2021-09-03 02:25:40|420.75|417.95|420.84|418.04|420.84|418.04|420.75|417.95|0
1630635960000|2021-09-03 02:26:00|420.92|418.12|421.01|418.21|421.01|418.21|420.92|418.12|0
1630635980000|2021-09-03 02:26:20|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1630636000000|2021-09-03 02:26:40|421.01|418.21|421.01|418.21|421.01|418.21|421.01|418.21|0
1630636010000|2021-09-03 02:26:50|420.92|418.12|420.84|418.04|421.01|418.21|420.84|418.04|0
1630636030000|2021-09-03 02:27:10|420.67|417.87|420.67|417.87|420.75|417.95|420.67|417.87|0
1630636040000|2021-09-03 02:27:20|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1630636060000|2021-09-03 02:27:40|420.92|418.12|420.84|418.04|421.01|418.21|420.84|418.04|0
1630636080000|2021-09-03 02:28:00|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1630636090000|2021-09-03 02:28:10|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1630636100000|2021-09-03 02:28:20|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1630636120000|2021-09-03 02:28:40|420.32|417.52|420.5|417.7|420.5|417.7|420.32|417.52|0
1630636130000|2021-09-03 02:28:50|420.58|417.78|420.58|417.78|420.58|417.78|420.5|417.7|0
1630636140000|2021-09-03 02:29:00|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1630636150000|2021-09-03 02:29:10|420.75|417.95|420.84|418.04|420.84|418.04|420.75|417.95|0
1630636160000|2021-09-03 02:29:20|420.67|417.87|420.75|417.95|420.75|417.95|420.67|417.87|0
1630636170000|2021-09-03 02:29:30|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1630636180000|2021-09-03 02:29:40|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1630636190000|2021-09-03 02:29:50|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1630636200000|2021-09-03 02:30:00|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1630636210000|2021-09-03 02:30:10|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1630636230000|2021-09-03 02:30:30|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1630636240000|2021-09-03 02:30:40|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1630636250000|2021-09-03 02:30:50|420.67|417.87|420.5|417.7|420.67|417.87|420.5|417.7|0
1630636270000|2021-09-03 02:31:10|420.32|417.52|420.32|417.52|420.32|417.52|420.32|417.52|0
1630636320000|2021-09-03 02:32:00|420.49|417.69|420.41|417.61|420.49|417.69|420.41|417.61|0
1630636330000|2021-09-03 02:32:10|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1630636340000|2021-09-03 02:32:20|420.32|417.52|420.32|417.52|420.32|417.52|420.32|417.52|0
1630636350000|2021-09-03 02:32:30|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1630636410000|2021-09-03 02:33:30|420.58|417.78|420.67|417.87|420.67|417.87|420.58|417.78|0
1630636420000|2021-09-03 02:33:40|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1630636430000|2021-09-03 02:33:50|420.67|417.87|420.49|417.69|420.67|417.87|420.49|417.69|0
1630636440000|2021-09-03 02:34:00|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1630636470000|2021-09-03 02:34:30|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1630636480000|2021-09-03 02:34:40|420.92|418.12|421.01|418.21|421.01|418.21|420.92|418.12|0
1630636490000|2021-09-03 02:34:50|421.18|418.38|421.01|418.21|421.18|418.38|421.01|418.21|0
1630636500000|2021-09-03 02:35:00|421.18|418.38|421.01|418.21|421.18|418.38|421.01|418.21|0
1630636510000|2021-09-03 02:35:10|421.18|418.38|421.18|418.38|421.18|418.38|421.01|418.21|0
1630636530000|2021-09-03 02:35:30|421.01|418.21|421.01|418.21|421.01|418.21|421.01|418.21|0
1630636710000|2021-09-03 02:38:30|421.35|418.55|421.43|418.63|421.43|418.63|421.35|418.55|0
1630636720000|2021-09-03 02:38:40|421.52|418.72|421.52|418.72|421.52|418.72|421.52|418.72|0
1630636730000|2021-09-03 02:38:50|421.69|418.89|421.69|418.89|421.69|418.89|421.69|418.89|0
1630636740000|2021-09-03 02:39:00|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1630636770000|2021-09-03 02:39:30|421.69|418.89|421.69|418.89|421.69|418.89|421.69|418.89|0
1630636820000|2021-09-03 02:40:20|421.52|418.72|421.52|418.72|421.52|418.72|421.52|418.72|0
1630636860000|2021-09-03 02:41:00|421.69|418.89|421.69|418.89|421.69|418.89|421.69|418.89|0
1630636880000|2021-09-03 02:41:20|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1630636900000|2021-09-03 02:41:40|421.86|419.06|421.78|418.98|421.86|419.06|421.78|418.98|0
1630636910000|2021-09-03 02:41:50|421.69|418.89|421.86|419.06|421.86|419.06|421.69|418.89|0
1630636970000|2021-09-03 02:42:50|421.69|418.89|421.69|418.89|421.69|418.89|421.69|418.89|0
1630637000000|2021-09-03 02:43:20|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1630637010000|2021-09-03 02:43:30|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1630637040000|2021-09-03 02:44:00|421.86|419.06|421.95|419.15|421.95|419.15|421.86|419.06|0
1630637050000|2021-09-03 02:44:10|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1630637060000|2021-09-03 02:44:20|421.95|419.15|422.04|419.24|422.04|419.24|421.95|419.15|0
1630637090000|2021-09-03 02:44:50|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1630637100000|2021-09-03 02:45:00|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1630637110000|2021-09-03 02:45:10|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1630637130000|2021-09-03 02:45:30|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1630637160000|2021-09-03 02:46:00|422.72|419.92|422.72|419.92|422.72|419.92|422.63|419.83|0
1630637170000|2021-09-03 02:46:10|422.55|419.75|422.72|419.92|422.72|419.92|422.55|419.75|0
1630637180000|2021-09-03 02:46:20|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1630637200000|2021-09-03 02:46:40|422.72|419.92|422.72|419.92|422.72|419.92|422.72|419.92|0
1630637210000|2021-09-03 02:46:50|422.55|419.75|422.55|419.75|422.72|419.92|422.55|419.75|0
1630637220000|2021-09-03 02:47:00|422.72|419.92|422.72|419.92|422.72|419.92|422.72|419.92|0
1630637230000|2021-09-03 02:47:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1630637250000|2021-09-03 02:47:30|422.72|419.92|422.72|419.92|422.72|419.92|422.72|419.92|0
1630637260000|2021-09-03 02:47:40|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1630637270000|2021-09-03 02:47:50|422.72|419.92|422.8|420|422.8|420|422.72|419.92|0
1630637280000|2021-09-03 02:48:00|422.72|419.92|422.72|419.92|422.89|420.09|422.72|419.92|0
1630637320000|2021-09-03 02:48:40|422.63|419.83|422.72|419.92|422.72|419.92|422.63|419.83|0
1630637330000|2021-09-03 02:48:50|422.55|419.75|422.72|419.92|422.72|419.92|422.55|419.75|0
1630637340000|2021-09-03 02:49:00|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1630637350000|2021-09-03 02:49:10|422.72|419.92|422.72|419.92|422.72|419.92|422.72|419.92|0
1630637380000|2021-09-03 02:49:40|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1630637390000|2021-09-03 02:49:50|422.72|419.92|422.72|419.92|422.72|419.92|422.72|419.92|0
1630637400000|2021-09-03 02:50:00|422.63|419.83|422.72|419.92|422.72|419.92|422.63|419.83|0
1630637410000|2021-09-03 02:50:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1630637420000|2021-09-03 02:50:20|422.8|420|422.72|419.92|422.8|420|422.72|419.92|0
1630637430000|2021-09-03 02:50:30|422.8|420|422.8|420|422.8|420|422.8|420|0
1630637440000|2021-09-03 02:50:40|422.72|419.92|422.72|419.92|422.72|419.92|422.72|419.92|0
1630637450000|2021-09-03 02:50:50|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1630637470000|2021-09-03 02:51:10|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1630637480000|2021-09-03 02:51:20|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1630637490000|2021-09-03 02:51:30|423.07|420.27|423.06|420.26|423.07|420.27|423.06|420.26|0
1630637500000|2021-09-03 02:51:40|423.24|420.44|423.24|420.44|423.24|420.44|423.24|420.44|0
1630637510000|2021-09-03 02:51:50|423.41|420.61|423.24|420.44|423.41|420.61|423.24|420.44|0
1630637520000|2021-09-03 02:52:00|423.06|420.26|423.06|420.26|423.06|420.26|423.06|420.26|0
1630637530000|2021-09-03 02:52:10|423.24|420.44|423.24|420.44|423.24|420.44|423.24|420.44|0
1630637540000|2021-09-03 02:52:20|423.41|420.61|423.41|420.61|423.41|420.61|423.24|420.44|0
1630637550000|2021-09-03 02:52:30|423.58|420.78|423.58|420.78|423.58|420.78|423.58|420.78|0
1630637560000|2021-09-03 02:52:40|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1630637580000|2021-09-03 02:53:00|423.49|420.69|423.58|420.78|423.58|420.78|423.49|420.69|0
1630637590000|2021-09-03 02:53:10|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1630637600000|2021-09-03 02:53:20|423.58|420.78|423.75|420.95|423.75|420.95|423.58|420.78|0
1630637630000|2021-09-03 02:53:50|423.58|420.78|423.58|420.78|423.58|420.78|423.58|420.78|0
1630637640000|2021-09-03 02:54:00|423.75|420.95|423.58|420.78|423.75|420.95|423.58|420.78|0
1630637650000|2021-09-03 02:54:10|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1630637660000|2021-09-03 02:54:20|423.66|420.86|423.58|420.78|423.66|420.86|423.58|420.78|0
1630637690000|2021-09-03 02:54:50|423.75|420.95|423.58|420.78|423.75|420.95|423.58|420.78|0
1630637740000|2021-09-03 02:55:40|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1630637790000|2021-09-03 02:56:30|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1630637800000|2021-09-03 02:56:40|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1630637820000|2021-09-03 02:57:00|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1630637830000|2021-09-03 02:57:10|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1630637840000|2021-09-03 02:57:20|423.92|421.12|424.1|421.3|424.1|421.3|423.92|421.12|0
1630637850000|2021-09-03 02:57:30|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1630637860000|2021-09-03 02:57:40|424.1|421.3|424.27|421.47|424.27|421.47|424.1|421.3|0
1630637880000|2021-09-03 02:58:00|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1630637890000|2021-09-03 02:58:10|424.27|421.47|424.1|421.3|424.27|421.47|424.1|421.3|0
1630637900000|2021-09-03 02:58:20|424.27|421.47|424.1|421.3|424.27|421.47|424.1|421.3|0
1630637910000|2021-09-03 02:58:30|424.01|421.21|424.27|421.47|424.27|421.47|424.01|421.21|0
1630637920000|2021-09-03 02:58:40|424.1|421.3|424.27|421.47|424.27|421.47|424.1|421.3|0
1630637940000|2021-09-03 02:59:00|424.44|421.64|424.61|421.81|424.61|421.81|424.44|421.64|0
1630637950000|2021-09-03 02:59:10|424.78|421.98|425.13|422.33|425.13|422.33|424.78|421.98|0
1630637960000|2021-09-03 02:59:20|425.3|422.5|425.13|422.33|425.3|422.5|425.13|422.33|0
1630637970000|2021-09-03 02:59:30|425.04|422.24|425.13|422.33|425.13|422.33|425.04|422.24|0
1630637980000|2021-09-03 02:59:40|425.21|422.41|425.04|422.24|425.21|422.41|425.04|422.24|0
1630637990000|2021-09-03 02:59:50|424.96|422.16|425.13|422.33|425.13|422.33|424.96|422.16|0
1630638000000|2021-09-03 03:00:00|425.21|422.41|425.82|423.02|425.82|423.02|425.21|422.41|0
1630638010000|2021-09-03 03:00:10|425.65|422.85|425.9|423.1|425.99|423.19|425.65|422.85|0
1630638020000|2021-09-03 03:00:20|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1630638030000|2021-09-03 03:00:30|425.73|422.93|425.65|422.85|425.73|422.93|425.65|422.85|0
1630638040000|2021-09-03 03:00:40|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1630638050000|2021-09-03 03:00:50|425.65|422.85|425.38|422.58|425.65|422.85|425.38|422.58|0
1630638060000|2021-09-03 03:01:00|425.3|422.5|425.13|422.33|425.3|422.5|425.13|422.33|0
1630638070000|2021-09-03 03:01:10|425.3|422.5|425.13|422.33|425.3|422.5|425.13|422.33|0
1630638080000|2021-09-03 03:01:20|425.3|422.5|425.3|422.5|425.3|422.5|425.13|422.33|0
1630638090000|2021-09-03 03:01:30|425.47|422.67|425.3|422.5|425.47|422.67|425.3|422.5|0
1630638100000|2021-09-03 03:01:40|425.13|422.33|425.13|422.33|425.13|422.33|425.13|422.33|0
1630638110000|2021-09-03 03:01:50|425.47|422.67|425.3|422.5|425.47|422.67|425.3|422.5|0
1630638120000|2021-09-03 03:02:00|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1630638130000|2021-09-03 03:02:10|425.3|422.5|425.13|422.33|425.3|422.5|425.13|422.33|0
1630638140000|2021-09-03 03:02:20|425.3|422.5|425.13|422.33|425.3|422.5|425.13|422.33|0
1630638150000|2021-09-03 03:02:30|424.96|422.16|424.96|422.16|424.96|422.16|424.96|422.16|0
1630638160000|2021-09-03 03:02:40|424.87|422.07|424.78|421.98|424.87|422.07|424.78|421.98|0
1630638170000|2021-09-03 03:02:50|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1630638210000|2021-09-03 03:03:30|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1630638220000|2021-09-03 03:03:40|424.61|421.81|424.44|421.64|424.61|421.81|424.44|421.64|0
1630638230000|2021-09-03 03:03:50|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1630638250000|2021-09-03 03:04:10|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1630638260000|2021-09-03 03:04:20|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1630638270000|2021-09-03 03:04:30|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1630638280000|2021-09-03 03:04:40|424.27|421.47|424.44|421.64|424.44|421.64|424.27|421.47|0
1630638300000|2021-09-03 03:05:00|424.61|421.81|424.69|421.89|424.69|421.89|424.61|421.81|0
1630638310000|2021-09-03 03:05:10|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1630638320000|2021-09-03 03:05:20|424.69|421.89|424.78|421.98|424.78|421.98|424.61|421.81|0
1630638340000|2021-09-03 03:05:40|424.61|421.81|424.78|421.98|424.78|421.98|424.61|421.81|0
1630638350000|2021-09-03 03:05:50|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1630638360000|2021-09-03 03:06:00|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1630638380000|2021-09-03 03:06:20|424.95|422.15|424.95|422.15|424.95|422.15|424.95|422.15|0
1630638430000|2021-09-03 03:07:10|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1630638460000|2021-09-03 03:07:40|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1630638470000|2021-09-03 03:07:50|424.69|421.89|424.78|421.98|424.78|421.98|424.69|421.89|0
1630638500000|2021-09-03 03:08:20|424.61|421.81|424.61|421.81|424.78|421.98|424.61|421.81|0
1630638520000|2021-09-03 03:08:40|424.69|421.89|424.78|421.98|424.78|421.98|424.69|421.89|0
1630638540000|2021-09-03 03:09:00|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1630638570000|2021-09-03 03:09:30|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1630638580000|2021-09-03 03:09:40|424.44|421.64|424.26|421.46|424.44|421.64|424.26|421.46|0
1630638590000|2021-09-03 03:09:50|424.44|421.64|424.35|421.55|424.44|421.64|424.35|421.55|0
1630638600000|2021-09-03 03:10:00|424.44|421.64|424.44|421.64|424.44|421.64|424.26|421.46|0
1630638620000|2021-09-03 03:10:20|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1630638630000|2021-09-03 03:10:30|424.44|421.64|424.26|421.46|424.44|421.64|424.26|421.46|0
1630638640000|2021-09-03 03:10:40|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1630638650000|2021-09-03 03:10:50|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1630638670000|2021-09-03 03:11:10|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1630638680000|2021-09-03 03:11:20|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1630638690000|2021-09-03 03:11:30|424.26|421.46|424.43|421.63|424.43|421.63|424.26|421.46|0
1630638700000|2021-09-03 03:11:40|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1630638710000|2021-09-03 03:11:50|424.43|421.63|424.43|421.63|424.43|421.63|424.26|421.46|0
1630638760000|2021-09-03 03:12:40|424.52|421.72|424.43|421.63|424.52|421.72|424.43|421.63|0
1630638770000|2021-09-03 03:12:50|424.52|421.72|424.61|421.81|424.61|421.81|424.52|421.72|0
1630638800000|2021-09-03 03:13:20|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1630638810000|2021-09-03 03:13:30|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1630638850000|2021-09-03 03:14:10|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1630638880000|2021-09-03 03:14:40|424.52|421.72|424.43|421.63|424.52|421.72|424.43|421.63|0
1630638890000|2021-09-03 03:14:50|424.61|421.81|424.43|421.63|424.61|421.81|424.43|421.63|0
1630638910000|2021-09-03 03:15:10|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1630638940000|2021-09-03 03:15:40|424.69|421.89|424.78|421.98|424.78|421.98|424.69|421.89|0
1630638970000|2021-09-03 03:16:10|424.69|421.89|424.61|421.81|424.69|421.89|424.61|421.81|0
1630639000000|2021-09-03 03:16:40|424.52|421.72|424.6|421.8|424.6|421.8|424.52|421.72|0
1630639020000|2021-09-03 03:17:00|424.52|421.72|424.43|421.63|424.52|421.72|424.43|421.63|0
1630639040000|2021-09-03 03:17:20|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1630639050000|2021-09-03 03:17:30|424.43|421.63|424.6|421.8|424.6|421.8|424.43|421.63|0
1630639060000|2021-09-03 03:17:40|424.43|421.63|424.6|421.8|424.6|421.8|424.43|421.63|0
1630639080000|2021-09-03 03:18:00|424.51|421.71|424.6|421.8|424.6|421.8|424.51|421.71|0
1630639090000|2021-09-03 03:18:10|424.51|421.71|424.6|421.8|424.6|421.8|424.51|421.71|0
1630639100000|2021-09-03 03:18:20|424.43|421.63|424.51|421.71|424.51|421.71|424.43|421.63|0
1630639110000|2021-09-03 03:18:30|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1630639120000|2021-09-03 03:18:40|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1630639150000|2021-09-03 03:19:10|424.34|421.54|424.09|421.29|424.34|421.54|424.09|421.29|0
1630639160000|2021-09-03 03:19:20|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1630639170000|2021-09-03 03:19:30|423.74|420.94|423.91|421.11|423.91|421.11|423.74|420.94|0
1630639200000|2021-09-03 03:20:00|423.82|421.02|423.91|421.11|423.91|421.11|423.74|420.94|0
1630639250000|2021-09-03 03:20:50|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1630639270000|2021-09-03 03:21:10|424.26|421.46|424.09|421.29|424.26|421.46|424.09|421.29|0
1630639280000|2021-09-03 03:21:20|424.26|421.46|424.09|421.29|424.26|421.46|424.09|421.29|0
1630639290000|2021-09-03 03:21:30|424.26|421.46|424.26|421.46|424.43|421.63|424.26|421.46|0
1630639300000|2021-09-03 03:21:40|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1630639330000|2021-09-03 03:22:10|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1630639360000|2021-09-03 03:22:40|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1630639390000|2021-09-03 03:23:10|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1630639400000|2021-09-03 03:23:20|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1630639410000|2021-09-03 03:23:30|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1630639440000|2021-09-03 03:24:00|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1630639450000|2021-09-03 03:24:10|424.34|421.54|424.43|421.63|424.43|421.63|424.34|421.54|0
1630639460000|2021-09-03 03:24:20|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1630639470000|2021-09-03 03:24:30|424.26|421.46|424.43|421.63|424.43|421.63|424.26|421.46|0
1630639490000|2021-09-03 03:24:50|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1630639500000|2021-09-03 03:25:00|424.43|421.63|424.6|421.8|424.6|421.8|424.43|421.63|0
1630639510000|2021-09-03 03:25:10|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1630639520000|2021-09-03 03:25:20|424.34|421.54|424.34|421.54|424.34|421.54|424.26|421.46|0
1630639530000|2021-09-03 03:25:30|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1630639540000|2021-09-03 03:25:40|424.34|421.54|424.26|421.46|424.34|421.54|424.26|421.46|0
1630639550000|2021-09-03 03:25:50|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1630639560000|2021-09-03 03:26:00|424.26|421.46|424.08|421.28|424.26|421.46|424.08|421.28|0
1630639570000|2021-09-03 03:26:10|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1630639580000|2021-09-03 03:26:20|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1630639590000|2021-09-03 03:26:30|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1630639610000|2021-09-03 03:26:50|424.43|421.63|424.34|421.54|424.43|421.63|424.26|421.46|0
1630639620000|2021-09-03 03:27:00|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1630639680000|2021-09-03 03:28:00|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1630639710000|2021-09-03 03:28:30|424.17|421.37|424.17|421.37|424.17|421.37|424.17|421.37|0
1630639720000|2021-09-03 03:28:40|424.26|421.46|424.17|421.37|424.26|421.46|424.17|421.37|0
1630639730000|2021-09-03 03:28:50|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1630639740000|2021-09-03 03:29:00|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1630639760000|2021-09-03 03:29:20|424.08|421.28|424.25|421.45|424.25|421.45|424.08|421.28|0
1630639800000|2021-09-03 03:30:00|424.34|421.54|424.25|421.45|424.34|421.54|424.08|421.28|0
1630639810000|2021-09-03 03:30:10|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1630639830000|2021-09-03 03:30:30|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1630639850000|2021-09-03 03:30:50|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1630639860000|2021-09-03 03:31:00|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1630639880000|2021-09-03 03:31:20|423.74|420.94|423.74|420.94|423.82|421.02|423.74|420.94|0
1630639890000|2021-09-03 03:31:30|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1630639910000|2021-09-03 03:31:50|424.08|421.28|424.08|421.28|424.08|421.28|423.91|421.11|0
1630639920000|2021-09-03 03:32:00|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1630639930000|2021-09-03 03:32:10|423.82|421.02|424.08|421.28|424.08|421.28|423.82|421.02|0
1630639940000|2021-09-03 03:32:20|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1630639990000|2021-09-03 03:33:10|423.82|421.02|423.91|421.11|423.91|421.11|423.82|421.02|0
1630640000000|2021-09-03 03:33:20|423.74|420.94|423.91|421.11|423.91|421.11|423.74|420.94|0
1630640080000|2021-09-03 03:34:40|423.99|421.19|424.08|421.28|424.08|421.28|423.99|421.19|0
1630640100000|2021-09-03 03:35:00|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1630640110000|2021-09-03 03:35:10|423.99|421.19|424.08|421.28|424.08|421.28|423.99|421.19|0
1630640130000|2021-09-03 03:35:30|423.91|421.11|423.91|421.11|423.99|421.19|423.91|421.11|0
1630640180000|2021-09-03 03:36:20|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640200000|2021-09-03 03:36:40|423.91|421.11|423.73|420.93|423.91|421.11|423.73|420.93|0
1630640220000|2021-09-03 03:37:00|423.64|420.84|423.73|420.93|423.73|420.93|423.64|420.84|0
1630640230000|2021-09-03 03:37:10|423.82|421.02|423.91|421.11|423.91|421.11|423.82|421.02|0
1630640240000|2021-09-03 03:37:20|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630640250000|2021-09-03 03:37:30|423.73|420.93|423.64|420.84|423.73|420.93|423.64|420.84|0
1630640260000|2021-09-03 03:37:40|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640270000|2021-09-03 03:37:50|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1630640300000|2021-09-03 03:38:20|423.39|420.59|423.39|420.59|423.39|420.59|423.39|420.59|0
1630640310000|2021-09-03 03:38:30|423.22|420.42|423.22|420.42|423.22|420.42|423.22|420.42|0
1630640320000|2021-09-03 03:38:40|423.39|420.59|423.39|420.59|423.39|420.59|423.39|420.59|0
1630640340000|2021-09-03 03:39:00|423.22|420.42|423.39|420.59|423.39|420.59|423.22|420.42|0
1630640360000|2021-09-03 03:39:20|423.3|420.5|423.39|420.59|423.39|420.59|423.3|420.5|0
1630640370000|2021-09-03 03:39:30|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1630640380000|2021-09-03 03:39:40|423.39|420.59|423.56|420.76|423.56|420.76|423.39|420.59|0
1630640390000|2021-09-03 03:39:50|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640400000|2021-09-03 03:40:00|423.56|420.76|423.64|420.84|423.64|420.84|423.56|420.76|0
1630640410000|2021-09-03 03:40:10|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640420000|2021-09-03 03:40:20|423.56|420.76|423.56|420.76|423.73|420.93|423.56|420.76|0
1630640450000|2021-09-03 03:40:50|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640470000|2021-09-03 03:41:10|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1630640490000|2021-09-03 03:41:30|423.9|421.1|423.9|421.1|423.9|421.1|423.73|420.93|0
1630640500000|2021-09-03 03:41:40|424.08|421.28|424.08|421.28|424.08|421.28|423.9|421.1|0
1630640510000|2021-09-03 03:41:50|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1630640520000|2021-09-03 03:42:00|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640530000|2021-09-03 03:42:10|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1630640540000|2021-09-03 03:42:20|423.82|421.02|423.73|420.93|423.9|421.1|423.73|420.93|0
1630640580000|2021-09-03 03:43:00|423.9|421.1|423.9|421.1|423.9|421.1|423.81|421.01|0
1630640590000|2021-09-03 03:43:10|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640610000|2021-09-03 03:43:30|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1630640620000|2021-09-03 03:43:40|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640670000|2021-09-03 03:44:30|423.81|421.01|423.9|421.1|423.9|421.1|423.73|420.93|0
1630640680000|2021-09-03 03:44:40|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1630640690000|2021-09-03 03:44:50|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1630640700000|2021-09-03 03:45:00|423.81|421.01|423.9|421.1|423.9|421.1|423.81|421.01|0
1630640710000|2021-09-03 03:45:10|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1630640750000|2021-09-03 03:45:50|423.99|421.19|423.9|421.1|423.99|421.19|423.9|421.1|0
1630640760000|2021-09-03 03:46:00|423.73|420.93|423.9|421.1|423.9|421.1|423.73|420.93|0
1630640770000|2021-09-03 03:46:10|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640780000|2021-09-03 03:46:20|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1630640820000|2021-09-03 03:47:00|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1630640830000|2021-09-03 03:47:10|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1630640860000|2021-09-03 03:47:40|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1630640870000|2021-09-03 03:47:50|423.73|420.93|423.81|421.01|423.81|421.01|423.73|420.93|0
1630640880000|2021-09-03 03:48:00|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1630640890000|2021-09-03 03:48:10|423.98|421.18|424.07|421.27|424.07|421.27|423.98|421.18|0
1630640910000|2021-09-03 03:48:30|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1630640920000|2021-09-03 03:48:40|423.81|421.01|423.9|421.1|423.9|421.1|423.81|421.01|0
1630640940000|2021-09-03 03:49:00|423.73|420.93|423.9|421.1|423.9|421.1|423.73|420.93|0
1630640960000|2021-09-03 03:49:20|424.07|421.27|424.07|421.27|424.07|421.27|424.07|421.27|0
1630640970000|2021-09-03 03:49:30|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1630641000000|2021-09-03 03:50:00|423.73|420.93|423.9|421.1|423.9|421.1|423.73|420.93|0
1630641020000|2021-09-03 03:50:20|424.07|421.27|424.07|421.27|424.07|421.27|424.07|421.27|0
1630641030000|2021-09-03 03:50:30|423.98|421.18|423.9|421.1|423.98|421.18|423.9|421.1|0
1630641040000|2021-09-03 03:50:40|424.07|421.27|424.07|421.27|424.07|421.27|423.98|421.18|0
1630641060000|2021-09-03 03:51:00|424.16|421.36|424.07|421.27|424.16|421.36|424.07|421.27|0
1630641090000|2021-09-03 03:51:30|423.98|421.18|424.07|421.27|424.07|421.27|423.98|421.18|0
1630641120000|2021-09-03 03:52:00|423.9|421.1|424.07|421.27|424.07|421.27|423.9|421.1|0
1630641200000|2021-09-03 03:53:20|424.15|421.35|424.24|421.44|424.24|421.44|424.15|421.35|0
1630641210000|2021-09-03 03:53:30|424.07|421.27|424.07|421.27|424.07|421.27|424.07|421.27|0
1630641250000|2021-09-03 03:54:10|424.15|421.35|424.07|421.27|424.15|421.35|424.07|421.27|0
1630641260000|2021-09-03 03:54:20|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1630641280000|2021-09-03 03:54:40|424.07|421.27|424.07|421.27|424.07|421.27|424.07|421.27|0
1630641290000|2021-09-03 03:54:50|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1630641310000|2021-09-03 03:55:10|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1630641330000|2021-09-03 03:55:30|424.5|421.7|424.42|421.62|424.5|421.7|424.42|421.62|0
1630641350000|2021-09-03 03:55:50|424.59|421.79|424.59|421.79|424.59|421.79|424.59|421.79|0
1630641360000|2021-09-03 03:56:00|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1630641370000|2021-09-03 03:56:10|424.59|421.79|424.59|421.79|424.59|421.79|424.59|421.79|0
1630641380000|2021-09-03 03:56:20|424.42|421.62|424.42|421.62|424.59|421.79|424.42|421.62|0
1630641460000|2021-09-03 03:57:40|424.59|421.79|424.59|421.79|424.59|421.79|424.42|421.62|0
1630641480000|2021-09-03 03:58:00|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1630641490000|2021-09-03 03:58:10|424.59|421.79|424.41|421.61|424.59|421.79|424.41|421.61|0
1630641510000|2021-09-03 03:58:30|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1630641520000|2021-09-03 03:58:40|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630641530000|2021-09-03 03:58:50|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1630641540000|2021-09-03 03:59:00|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630641580000|2021-09-03 03:59:40|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1630641590000|2021-09-03 03:59:50|424.32|421.52|424.24|421.44|424.32|421.52|424.24|421.44|0
1630641650000|2021-09-03 04:00:50|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1630641660000|2021-09-03 04:01:00|424.24|421.44|424.32|421.52|424.41|421.61|424.24|421.44|0
1630641670000|2021-09-03 04:01:10|424.24|421.44|424.07|421.27|424.24|421.44|424.07|421.27|0
1630641700000|2021-09-03 04:01:40|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1630641760000|2021-09-03 04:02:40|424.07|421.27|424.07|421.27|424.07|421.27|424.07|421.27|0
1630641770000|2021-09-03 04:02:50|424.24|421.44|424.07|421.27|424.24|421.44|424.07|421.27|0
1630641780000|2021-09-03 04:03:00|424.15|421.35|424.07|421.27|424.15|421.35|424.07|421.27|0
1630641820000|2021-09-03 04:03:40|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1630641850000|2021-09-03 04:04:10|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630641900000|2021-09-03 04:05:00|424.32|421.52|424.24|421.44|424.41|421.61|424.24|421.44|0
1630641930000|2021-09-03 04:05:30|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630641940000|2021-09-03 04:05:40|424.32|421.52|424.41|421.61|424.41|421.61|424.32|421.52|0
1630642020000|2021-09-03 04:07:00|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1630642030000|2021-09-03 04:07:10|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1630642040000|2021-09-03 04:07:20|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1630642050000|2021-09-03 04:07:30|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630642080000|2021-09-03 04:08:00|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1630642090000|2021-09-03 04:08:10|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630642120000|2021-09-03 04:08:40|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1630642150000|2021-09-03 04:09:10|424.15|421.35|424.07|421.27|424.15|421.35|424.07|421.27|0
1630642160000|2021-09-03 04:09:20|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1630642180000|2021-09-03 04:09:40|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630642200000|2021-09-03 04:10:00|424.24|421.44|424.41|421.61|424.41|421.61|424.24|421.44|0
1630642240000|2021-09-03 04:10:40|424.58|421.78|424.58|421.78|424.58|421.78|424.41|421.61|0
1630642250000|2021-09-03 04:10:50|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630642270000|2021-09-03 04:11:10|424.49|421.69|424.58|421.78|424.58|421.78|424.49|421.69|0
1630642330000|2021-09-03 04:12:10|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630642360000|2021-09-03 04:12:40|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1630642460000|2021-09-03 04:14:20|424.66|421.86|424.58|421.78|424.66|421.86|424.58|421.78|0
1630642490000|2021-09-03 04:14:50|424.41|421.61|424.58|421.78|424.58|421.78|424.41|421.61|0
1630642530000|2021-09-03 04:15:30|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630642560000|2021-09-03 04:16:00|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1630642740000|2021-09-03 04:19:00|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630642760000|2021-09-03 04:19:20|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1630642790000|2021-09-03 04:19:50|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1630642800000|2021-09-03 04:20:00|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1630642870000|2021-09-03 04:21:10|424.75|421.95|424.75|421.95|424.75|421.95|424.75|421.95|0
1630642880000|2021-09-03 04:21:20|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1630642900000|2021-09-03 04:21:40|424.75|421.95|424.58|421.78|424.75|421.95|424.58|421.78|0
1630642950000|2021-09-03 04:22:30|424.75|421.95|424.75|421.95|424.75|421.95|424.75|421.95|0
1630643060000|2021-09-03 04:24:20|424.92|422.12|425.27|422.47|425.27|422.47|424.92|422.12|0
1630643070000|2021-09-03 04:24:30|425.44|422.64|425.44|422.64|425.44|422.64|425.44|422.64|0
1630643080000|2021-09-03 04:24:40|425.27|422.47|425.27|422.47|425.27|422.47|425.27|422.47|0
1630643110000|2021-09-03 04:25:10|425.44|422.64|425.35|422.55|425.44|422.64|425.27|422.47|0
1630643120000|2021-09-03 04:25:20|425.44|422.64|425.44|422.64|425.44|422.64|425.44|422.64|0
1630643180000|2021-09-03 04:26:20|425.27|422.47|425.27|422.47|425.27|422.47|425.27|422.47|0
1630643220000|2021-09-03 04:27:00|425.44|422.64|425.27|422.47|425.44|422.64|425.27|422.47|0
1630643250000|2021-09-03 04:27:30|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1630643260000|2021-09-03 04:27:40|425.35|422.55|425.44|422.64|425.44|422.64|425.35|422.55|0
1630643300000|2021-09-03 04:28:20|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1630643310000|2021-09-03 04:28:30|425.61|422.81|425.44|422.64|425.61|422.81|425.44|422.64|0
1630643330000|2021-09-03 04:28:50|425.61|422.81|425.61|422.81|425.61|422.81|425.61|422.81|0
1630643340000|2021-09-03 04:29:00|425.52|422.72|425.44|422.64|425.52|422.72|425.44|422.64|0
1630643370000|2021-09-03 04:29:30|425.35|422.55|425.44|422.64|425.44|422.64|425.35|422.55|0
1630643380000|2021-09-03 04:29:40|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1630643410000|2021-09-03 04:30:10|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1630643440000|2021-09-03 04:30:40|425.26|422.46|425.09|422.29|425.26|422.46|425.09|422.29|0
1630643450000|2021-09-03 04:30:50|425.17|422.37|425.17|422.37|425.26|422.46|425.17|422.37|0
1630643460000|2021-09-03 04:31:00|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1630643470000|2021-09-03 04:31:10|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1630643510000|2021-09-03 04:31:50|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1630643540000|2021-09-03 04:32:20|425.26|422.46|425.09|422.29|425.26|422.46|425.09|422.29|0
1630643570000|2021-09-03 04:32:50|424.92|422.12|425.09|422.29|425.09|422.29|424.92|422.12|0
1630643590000|2021-09-03 04:33:10|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1630643600000|2021-09-03 04:33:20|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1630643610000|2021-09-03 04:33:30|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1630643630000|2021-09-03 04:33:50|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1630643640000|2021-09-03 04:34:00|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1630643690000|2021-09-03 04:34:50|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1630643700000|2021-09-03 04:35:00|424.83|422.03|424.83|422.03|424.92|422.12|424.83|422.03|0
1630643710000|2021-09-03 04:35:10|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1630643770000|2021-09-03 04:36:10|424.57|421.77|424.57|421.77|424.57|421.77|424.57|421.77|0
1630643780000|2021-09-03 04:36:20|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1630643790000|2021-09-03 04:36:30|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1630643800000|2021-09-03 04:36:40|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1630643810000|2021-09-03 04:36:50|424.83|422.03|424.92|422.12|424.92|422.12|424.83|422.03|0
1630643820000|2021-09-03 04:37:00|424.74|421.94|424.92|422.12|424.92|422.12|424.74|421.94|0
1630643840000|2021-09-03 04:37:20|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1630643950000|2021-09-03 04:39:10|424.92|422.12|424.91|422.11|424.92|422.12|424.91|422.11|0
1630643960000|2021-09-03 04:39:20|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1630644010000|2021-09-03 04:40:10|424.57|421.77|424.57|421.77|424.57|421.77|424.57|421.77|0
1630644050000|2021-09-03 04:40:50|424.4|421.6|424.4|421.6|424.4|421.6|424.4|421.6|0
1630644060000|2021-09-03 04:41:00|424.57|421.77|424.4|421.6|424.57|421.77|424.4|421.6|0
1630644080000|2021-09-03 04:41:20|424.57|421.77|424.4|421.6|424.57|421.77|424.4|421.6|0
1630644110000|2021-09-03 04:41:50|424.57|421.77|424.57|421.77|424.57|421.77|424.57|421.77|0
1630644120000|2021-09-03 04:42:00|424.48|421.68|424.4|421.6|424.48|421.68|424.4|421.6|0
1630644140000|2021-09-03 04:42:20|424.22|421.42|424.4|421.6|424.4|421.6|424.22|421.42|0
1630644310000|2021-09-03 04:45:10|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1630644320000|2021-09-03 04:45:20|424.4|421.6|424.39|421.59|424.4|421.6|424.39|421.59|0
1630644330000|2021-09-03 04:45:30|424.22|421.42|424.22|421.42|424.22|421.42|424.22|421.42|0
1630644360000|2021-09-03 04:46:00|424.39|421.59|424.22|421.42|424.39|421.59|424.22|421.42|0
1630644370000|2021-09-03 04:46:10|424.31|421.51|424.39|421.59|424.39|421.59|424.31|421.51|0
1630644420000|2021-09-03 04:47:00|424.22|421.42|424.22|421.42|424.22|421.42|424.22|421.42|0
1630644430000|2021-09-03 04:47:10|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1630644450000|2021-09-03 04:47:30|424.22|421.42|424.39|421.59|424.39|421.59|424.22|421.42|0
1630644460000|2021-09-03 04:47:40|424.22|421.42|424.22|421.42|424.22|421.42|424.22|421.42|0
1630644500000|2021-09-03 04:48:20|424.3|421.5|424.22|421.42|424.3|421.5|424.22|421.42|0
1630644520000|2021-09-03 04:48:40|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1630644560000|2021-09-03 04:49:20|424.57|421.77|424.57|421.77|424.57|421.77|424.57|421.77|0
1630644570000|2021-09-03 04:49:30|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1630644590000|2021-09-03 04:49:50|424.57|421.77|424.57|421.77|424.57|421.77|424.57|421.77|0
1630644620000|2021-09-03 04:50:20|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1630644630000|2021-09-03 04:50:30|424.22|421.42|424.22|421.42|424.22|421.42|424.22|421.42|0
1630644640000|2021-09-03 04:50:40|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1630644650000|2021-09-03 04:50:50|424.22|421.42|424.22|421.42|424.22|421.42|424.22|421.42|0
1630644660000|2021-09-03 04:51:00|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1630644730000|2021-09-03 04:52:10|424.56|421.76|424.47|421.67|424.56|421.76|424.47|421.67|0
1630644740000|2021-09-03 04:52:20|424.56|421.76|424.39|421.59|424.56|421.76|424.39|421.59|0
1630644770000|2021-09-03 04:52:50|424.47|421.67|424.56|421.76|424.56|421.76|424.39|421.59|0
1630644790000|2021-09-03 04:53:10|424.47|421.67|424.56|421.76|424.56|421.76|424.47|421.67|0
1630644820000|2021-09-03 04:53:40|424.74|421.94|424.74|421.94|424.74|421.94|424.65|421.85|0
1630644880000|2021-09-03 04:54:40|424.82|422.02|424.74|421.94|424.91|422.11|424.74|421.94|0
1630644920000|2021-09-03 04:55:20|424.56|421.76|424.74|421.94|424.74|421.94|424.56|421.76|0
1630644950000|2021-09-03 04:55:50|424.91|422.11|424.74|421.94|424.91|422.11|424.74|421.94|0
1630645000000|2021-09-03 04:56:40|424.56|421.76|424.74|421.94|424.74|421.94|424.56|421.76|0
1630645010000|2021-09-03 04:56:50|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1630645090000|2021-09-03 04:58:10|424.73|421.93|424.73|421.93|424.73|421.93|424.73|421.93|0
1630645100000|2021-09-03 04:58:20|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1630645130000|2021-09-03 04:58:50|425.08|422.28|425.08|422.28|425.08|422.28|425.08|422.28|0
1630645160000|2021-09-03 04:59:20|424.99|422.19|424.91|422.11|424.99|422.19|424.91|422.11|0
1630645190000|2021-09-03 04:59:50|425.08|422.28|425.08|422.28|425.08|422.28|425.08|422.28|0
1630645210000|2021-09-03 05:00:10|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1630645220000|2021-09-03 05:00:20|425.08|422.28|425.08|422.28|425.08|422.28|425.08|422.28|0
1630645230000|2021-09-03 05:00:30|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1630645240000|2021-09-03 05:00:40|425.08|422.28|424.91|422.11|425.08|422.28|424.91|422.11|0
1630645270000|2021-09-03 05:01:10|425.08|422.28|424.91|422.11|425.08|422.28|424.91|422.11|0
1630645290000|2021-09-03 05:01:30|424.99|422.19|424.91|422.11|424.99|422.19|424.91|422.11|0
1630645300000|2021-09-03 05:01:40|424.99|422.19|425.25|422.45|425.25|422.45|424.99|422.19|0
1630645310000|2021-09-03 05:01:50|425.42|422.62|425.6|422.8|425.6|422.8|425.42|422.62|0
1630645320000|2021-09-03 05:02:00|425.42|422.62|425.6|422.8|425.6|422.8|425.42|422.62|0
1630645330000|2021-09-03 05:02:10|425.42|422.62|425.42|422.62|425.42|422.62|425.42|422.62|0
1630645370000|2021-09-03 05:02:50|425.6|422.8|425.6|422.8|425.6|422.8|425.6|422.8|0
1630645390000|2021-09-03 05:03:10|425.42|422.62|425.25|422.45|425.42|422.62|425.25|422.45|0
1630645400000|2021-09-03 05:03:20|425.42|422.62|425.42|422.62|425.42|422.62|425.42|422.62|0
1630645420000|2021-09-03 05:03:40|425.33|422.53|425.25|422.45|425.33|422.53|425.25|422.45|0
1630645430000|2021-09-03 05:03:50|425.42|422.62|425.42|422.62|425.42|422.62|425.42|422.62|0
1630645440000|2021-09-03 05:04:00|425.59|422.79|425.59|422.79|425.59|422.79|425.59|422.79|0
1630645460000|2021-09-03 05:04:20|425.42|422.62|425.42|422.62|425.42|422.62|425.42|422.62|0
1630645480000|2021-09-03 05:04:40|425.25|422.45|425.42|422.62|425.42|422.62|425.25|422.45|0
1630645500000|2021-09-03 05:05:00|425.59|422.79|425.42|422.62|425.59|422.79|425.42|422.62|0
1630645510000|2021-09-03 05:05:10|425.25|422.45|425.25|422.45|425.25|422.45|425.25|422.45|0
1630645520000|2021-09-03 05:05:20|425.42|422.62|425.42|422.62|425.42|422.62|425.25|422.45|0
1630645530000|2021-09-03 05:05:30|425.25|422.45|425.25|422.45|425.25|422.45|425.25|422.45|0
1630645540000|2021-09-03 05:05:40|425.08|422.28|425.08|422.28|425.08|422.28|425.08|422.28|0
1630645550000|2021-09-03 05:05:50|424.9|422.1|424.9|422.1|424.9|422.1|424.9|422.1|0
1630645560000|2021-09-03 05:06:00|424.99|422.19|424.9|422.1|424.99|422.19|424.9|422.1|0
1630645570000|2021-09-03 05:06:10|424.99|422.19|424.9|422.1|424.99|422.19|424.9|422.1|0
1630645620000|2021-09-03 05:07:00|424.73|421.93|424.9|422.1|424.9|422.1|424.73|421.93|0
1630645630000|2021-09-03 05:07:10|424.81|422.01|424.9|422.1|424.9|422.1|424.81|422.01|0
1630645650000|2021-09-03 05:07:30|424.99|422.19|424.99|422.19|424.99|422.19|424.99|422.19|0
1630645660000|2021-09-03 05:07:40|425.08|422.28|425.08|422.28|425.08|422.28|425.08|422.28|0
1630645670000|2021-09-03 05:07:50|424.9|422.1|424.9|422.1|424.9|422.1|424.9|422.1|0
1630645680000|2021-09-03 05:08:00|424.73|421.93|424.73|421.93|424.73|421.93|424.73|421.93|0
1630645700000|2021-09-03 05:08:20|424.56|421.76|424.56|421.76|424.56|421.76|424.56|421.76|0
1630645710000|2021-09-03 05:08:30|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1630645720000|2021-09-03 05:08:40|424.47|421.67|424.56|421.76|424.56|421.76|424.47|421.67|0
1630645730000|2021-09-03 05:08:50|424.47|421.67|424.56|421.76|424.56|421.76|424.47|421.67|0
1630645740000|2021-09-03 05:09:00|424.38|421.58|424.56|421.76|424.56|421.76|424.38|421.58|0
1630645760000|2021-09-03 05:09:20|424.73|421.93|424.73|421.93|424.73|421.93|424.73|421.93|0
1630645770000|2021-09-03 05:09:30|424.56|421.76|424.73|421.93|424.73|421.93|424.56|421.76|0
1630645780000|2021-09-03 05:09:40|424.56|421.76|424.56|421.76|424.56|421.76|424.56|421.76|0
1630645820000|2021-09-03 05:10:20|424.47|421.67|424.38|421.58|424.47|421.67|424.38|421.58|0
1630645860000|2021-09-03 05:11:00|424.21|421.41|424.21|421.41|424.21|421.41|424.21|421.41|0
1630645870000|2021-09-03 05:11:10|424.29|421.49|424.21|421.41|424.38|421.58|424.21|421.41|0
1630645890000|2021-09-03 05:11:30|424.04|421.24|424.04|421.24|424.04|421.24|424.04|421.24|0
1630645900000|2021-09-03 05:11:40|424.21|421.41|424.21|421.41|424.21|421.41|424.21|421.41|0
1630645910000|2021-09-03 05:11:50|424.04|421.24|424.04|421.24|424.04|421.24|424.04|421.24|0
1630645930000|2021-09-03 05:12:10|424.21|421.41|424.21|421.41|424.21|421.41|424.21|421.41|0
1630645940000|2021-09-03 05:12:20|424.38|421.58|424.38|421.58|424.38|421.58|424.38|421.58|0
1630645950000|2021-09-03 05:12:30|424.21|421.41|424.21|421.41|424.21|421.41|424.21|421.41|0
1630645980000|2021-09-03 05:13:00|424.04|421.24|424.21|421.41|424.21|421.41|424.04|421.24|0
1630645990000|2021-09-03 05:13:10|424.29|421.49|424.38|421.58|424.38|421.58|424.29|421.49|0
1630646010000|2021-09-03 05:13:30|424.47|421.67|424.56|421.76|424.56|421.76|424.47|421.67|0
1630646060000|2021-09-03 05:14:20|424.38|421.58|424.38|421.58|424.38|421.58|424.38|421.58|0
1630646070000|2021-09-03 05:14:30|424.21|421.41|424.21|421.41|424.21|421.41|424.21|421.41|0
1630646090000|2021-09-03 05:14:50|424.38|421.58|424.21|421.41|424.38|421.58|424.21|421.41|0
1630646120000|2021-09-03 05:15:20|424.38|421.58|424.21|421.41|424.38|421.58|424.21|421.41|0
1630646140000|2021-09-03 05:15:40|424.29|421.49|424.38|421.58|424.38|421.58|424.29|421.49|0
1630646150000|2021-09-03 05:15:50|424.21|421.41|424.38|421.58|424.38|421.58|424.21|421.41|0
1630646160000|2021-09-03 05:16:00|424.46|421.66|424.55|421.75|424.55|421.75|424.46|421.66|0
1630646180000|2021-09-03 05:16:20|424.46|421.66|424.55|421.75|424.55|421.75|424.46|421.66|0
1630646250000|2021-09-03 05:17:30|424.38|421.58|424.38|421.58|424.38|421.58|424.38|421.58|0
1630646260000|2021-09-03 05:17:40|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1630646300000|2021-09-03 05:18:20|424.38|421.58|424.38|421.58|424.46|421.66|424.38|421.58|0
1630646310000|2021-09-03 05:18:30|424.46|421.66|424.55|421.75|424.55|421.75|424.38|421.58|0
1630646340000|2021-09-03 05:19:00|424.46|421.66|424.38|421.58|424.46|421.66|424.38|421.58|0
1630646370000|2021-09-03 05:19:30|424.21|421.41|424.21|421.41|424.21|421.41|424.21|421.41|0
1630646380000|2021-09-03 05:19:40|424.38|421.58|424.38|421.58|424.38|421.58|424.38|421.58|0
1630646410000|2021-09-03 05:20:10|424.46|421.66|424.55|421.75|424.55|421.75|424.46|421.66|0
1630646420000|2021-09-03 05:20:20|424.38|421.58|424.38|421.58|424.38|421.58|424.38|421.58|0
1630646460000|2021-09-03 05:21:00|424.29|421.49|424.38|421.58|424.38|421.58|424.29|421.49|0
1630646490000|2021-09-03 05:21:30|424.55|421.75|424.38|421.58|424.55|421.75|424.38|421.58|0
1630646530000|2021-09-03 05:22:10|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1630646570000|2021-09-03 05:22:50|424.63|421.83|424.72|421.92|424.72|421.92|424.63|421.83|0
1630646580000|2021-09-03 05:23:00|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1630646600000|2021-09-03 05:23:20|424.63|421.83|424.72|421.92|424.72|421.92|424.63|421.83|0
1630646610000|2021-09-03 05:23:30|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1630646670000|2021-09-03 05:24:30|424.38|421.58|424.38|421.58|424.38|421.58|424.38|421.58|0
1630646710000|2021-09-03 05:25:10|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1630646720000|2021-09-03 05:25:20|424.55|421.75|424.38|421.58|424.55|421.75|424.38|421.58|0
1630646730000|2021-09-03 05:25:30|424.55|421.75|424.38|421.58|424.55|421.75|424.38|421.58|0
1630646740000|2021-09-03 05:25:40|424.46|421.66|424.55|421.75|424.55|421.75|424.46|421.66|0
1630646760000|2021-09-03 05:26:00|424.46|421.66|424.55|421.75|424.55|421.75|424.46|421.66|0
1630646770000|2021-09-03 05:26:10|424.46|421.66|424.38|421.58|424.46|421.66|424.38|421.58|0
1630646810000|2021-09-03 05:26:50|424.55|421.75|424.55|421.75|424.55|421.75|424.46|421.66|0
1630646860000|2021-09-03 05:27:40|424.38|421.58|424.38|421.58|424.38|421.58|424.38|421.58|0
1630646870000|2021-09-03 05:27:50|424.29|421.49|424.29|421.49|424.29|421.49|424.29|421.49|0
1630646880000|2021-09-03 05:28:00|424.2|421.4|424.38|421.58|424.38|421.58|424.2|421.4|0
1630646900000|2021-09-03 05:28:20|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1630646940000|2021-09-03 05:29:00|424.38|421.58|424.55|421.75|424.55|421.75|424.38|421.58|0
1630646950000|2021-09-03 05:29:10|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1630646980000|2021-09-03 05:29:40|424.55|421.75|424.72|421.92|424.72|421.92|424.55|421.75|0
1630647000000|2021-09-03 05:30:00|424.63|421.83|424.72|421.92|424.72|421.92|424.55|421.75|0
1630647060000|2021-09-03 05:31:00|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1630647070000|2021-09-03 05:31:10|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1630647110000|2021-09-03 05:31:50|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1630647120000|2021-09-03 05:32:00|424.98|422.18|424.89|422.09|424.98|422.18|424.89|422.09|0
1630647150000|2021-09-03 05:32:30|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630647160000|2021-09-03 05:32:40|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1630647170000|2021-09-03 05:32:50|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630647200000|2021-09-03 05:33:20|425.24|422.44|425.06|422.26|425.24|422.44|425.06|422.26|0
1630647230000|2021-09-03 05:33:50|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1630647240000|2021-09-03 05:34:00|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630647310000|2021-09-03 05:35:10|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1630647340000|2021-09-03 05:35:40|425.32|422.52|425.41|422.61|425.41|422.61|425.32|422.52|0
1630647350000|2021-09-03 05:35:50|425.24|422.44|425.41|422.61|425.41|422.61|425.24|422.44|0
1630647360000|2021-09-03 05:36:00|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1630647370000|2021-09-03 05:36:10|425.06|422.26|425.24|422.44|425.24|422.44|425.06|422.26|0
1630647390000|2021-09-03 05:36:30|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630647400000|2021-09-03 05:36:40|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1630647420000|2021-09-03 05:37:00|425.15|422.35|425.24|422.44|425.24|422.44|425.06|422.26|0
1630647430000|2021-09-03 05:37:10|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630647460000|2021-09-03 05:37:40|425.24|422.44|425.06|422.26|425.24|422.44|425.06|422.26|0
1630647540000|2021-09-03 05:39:00|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1630647610000|2021-09-03 05:40:10|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630647680000|2021-09-03 05:41:20|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1630647710000|2021-09-03 05:41:50|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630647720000|2021-09-03 05:42:00|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1630647730000|2021-09-03 05:42:10|424.97|422.17|425.06|422.26|425.06|422.26|424.97|422.17|0
1630647750000|2021-09-03 05:42:30|424.89|422.09|424.97|422.17|424.97|422.17|424.89|422.09|0
1630647760000|2021-09-03 05:42:40|425.06|422.26|424.89|422.09|425.06|422.26|424.89|422.09|0
1630647770000|2021-09-03 05:42:50|424.97|422.17|424.97|422.17|424.97|422.17|424.97|422.17|0
1630647780000|2021-09-03 05:43:00|425.06|422.26|425.06|422.26|425.06|422.26|424.97|422.17|0
1630647830000|2021-09-03 05:43:50|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1630647880000|2021-09-03 05:44:40|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630647890000|2021-09-03 05:44:50|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1630647900000|2021-09-03 05:45:00|425.4|422.6|425.4|422.6|425.4|422.6|425.4|422.6|0
1630647940000|2021-09-03 05:45:40|425.23|422.43|425.4|422.6|425.4|422.6|425.23|422.43|0
1630648000000|2021-09-03 05:46:40|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1630648020000|2021-09-03 05:47:00|425.4|422.6|425.4|422.6|425.4|422.6|425.4|422.6|0
1630648060000|2021-09-03 05:47:40|425.49|422.69|425.58|422.78|425.58|422.78|425.49|422.69|0
1630648090000|2021-09-03 05:48:10|425.75|422.95|425.75|422.95|425.75|422.95|425.75|422.95|0
1630648130000|2021-09-03 05:48:50|425.92|423.12|425.92|423.12|425.92|423.12|425.92|423.12|0
1630648200000|2021-09-03 05:50:00|425.75|422.95|425.75|422.95|425.75|422.95|425.75|422.95|0
1630648210000|2021-09-03 05:50:10|425.58|422.78|425.58|422.78|425.58|422.78|425.58|422.78|0
1630648230000|2021-09-03 05:50:30|425.75|422.95|425.58|422.78|425.75|422.95|425.58|422.78|0
1630648240000|2021-09-03 05:50:40|425.75|422.95|425.58|422.78|425.75|422.95|425.58|422.78|0
1630648250000|2021-09-03 05:50:50|425.57|422.77|425.57|422.77|425.57|422.77|425.57|422.77|0
1630648290000|2021-09-03 05:51:30|425.4|422.6|425.4|422.6|425.4|422.6|425.4|422.6|0
1630648320000|2021-09-03 05:52:00|425.48|422.68|425.48|422.68|425.48|422.68|425.48|422.68|0
1630648330000|2021-09-03 05:52:10|425.4|422.6|425.4|422.6|425.57|422.77|425.4|422.6|0
1630648370000|2021-09-03 05:52:50|425.57|422.77|425.57|422.77|425.57|422.77|425.57|422.77|0
1630648380000|2021-09-03 05:53:00|425.48|422.68|425.48|422.68|425.48|422.68|425.48|422.68|0
1630648390000|2021-09-03 05:53:10|425.57|422.77|425.4|422.6|425.57|422.77|425.4|422.6|0
1630648420000|2021-09-03 05:53:40|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1630648460000|2021-09-03 05:54:20|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630648490000|2021-09-03 05:54:50|424.97|422.17|424.97|422.17|424.97|422.17|424.97|422.17|0
1630648500000|2021-09-03 05:55:00|425.06|422.26|424.88|422.08|425.06|422.26|424.88|422.08|0
1630648520000|2021-09-03 05:55:20|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1630648560000|2021-09-03 05:56:00|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1630648570000|2021-09-03 05:56:10|424.88|422.08|425.05|422.25|425.05|422.25|424.88|422.08|0
1630648640000|2021-09-03 05:57:20|424.88|422.08|425.05|422.25|425.05|422.25|424.88|422.08|0
1630648800000|2021-09-03 06:00:00|425.23|422.43|424.88|422.08|425.23|422.43|424.88|422.08|0
1630648810000|2021-09-03 06:00:10|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1630648820000|2021-09-03 06:00:20|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1630648830000|2021-09-03 06:00:30|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1630648840000|2021-09-03 06:00:40|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1630648880000|2021-09-03 06:01:20|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1630648890000|2021-09-03 06:01:30|424.96|422.16|425.05|422.25|425.05|422.25|424.96|422.16|0
1630648900000|2021-09-03 06:01:40|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1630648910000|2021-09-03 06:01:50|425.05|422.25|424.54|421.74|425.05|422.25|424.54|421.74|0
1630648920000|2021-09-03 06:02:00|424.53|421.73|424.53|421.73|424.71|421.91|424.53|421.73|0
1630648930000|2021-09-03 06:02:10|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1630648940000|2021-09-03 06:02:20|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1630648980000|2021-09-03 06:03:00|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1630649020000|2021-09-03 06:03:40|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1630649030000|2021-09-03 06:03:50|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1630649040000|2021-09-03 06:04:00|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1630649050000|2021-09-03 06:04:10|424.79|421.99|424.88|422.08|424.88|422.08|424.71|421.91|0
1630649060000|2021-09-03 06:04:20|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1630649070000|2021-09-03 06:04:30|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1630649080000|2021-09-03 06:04:40|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1630649090000|2021-09-03 06:04:50|424.96|422.16|425.05|422.25|425.05|422.25|424.96|422.16|0
1630649100000|2021-09-03 06:05:00|424.96|422.16|425.05|422.25|425.05|422.25|424.88|422.08|0
1630649130000|2021-09-03 06:05:30|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1630649140000|2021-09-03 06:05:40|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1630649150000|2021-09-03 06:05:50|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1630649160000|2021-09-03 06:06:00|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1630649170000|2021-09-03 06:06:10|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1630649180000|2021-09-03 06:06:20|425.05|422.25|425.05|422.25|425.05|422.25|424.88|422.08|0
1630649190000|2021-09-03 06:06:30|424.96|422.16|424.88|422.08|424.96|422.16|424.88|422.08|0
1630649210000|2021-09-03 06:06:50|424.71|421.91|424.53|421.73|424.71|421.91|424.53|421.73|0
1630649220000|2021-09-03 06:07:00|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1630649230000|2021-09-03 06:07:10|424.88|422.08|424.71|421.91|424.88|422.08|424.71|421.91|0
1630649240000|2021-09-03 06:07:20|424.53|421.73|424.71|421.91|424.71|421.91|424.53|421.73|0
1630649250000|2021-09-03 06:07:30|424.36|421.56|424.53|421.73|424.53|421.73|424.36|421.56|0
1630649260000|2021-09-03 06:07:40|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1630649270000|2021-09-03 06:07:50|424.7|421.9|424.7|421.9|424.7|421.9|424.7|421.9|0
1630649280000|2021-09-03 06:08:00|424.53|421.73|424.7|421.9|424.7|421.9|424.53|421.73|0
1630649290000|2021-09-03 06:08:10|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1630649330000|2021-09-03 06:08:50|424.44|421.64|424.36|421.56|424.44|421.64|424.36|421.56|0
1630649340000|2021-09-03 06:09:00|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1630649360000|2021-09-03 06:09:20|424.36|421.56|424.19|421.39|424.36|421.56|424.19|421.39|0
1630649370000|2021-09-03 06:09:30|424.36|421.56|424.36|421.56|424.36|421.56|424.19|421.39|0
1630649380000|2021-09-03 06:09:40|424.27|421.47|424.19|421.39|424.27|421.47|424.19|421.39|0
1630649390000|2021-09-03 06:09:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1630649400000|2021-09-03 06:10:00|424.19|421.39|424.19|421.39|424.19|421.39|424.19|421.39|0
1630649430000|2021-09-03 06:10:30|424.36|421.56|424.01|421.21|424.36|421.56|424.01|421.21|0
1630649450000|2021-09-03 06:10:50|424.19|421.39|424.19|421.39|424.19|421.39|424.19|421.39|0
1630649460000|2021-09-03 06:11:00|424.01|421.21|424.01|421.21|424.1|421.3|424.01|421.21|0
1630649470000|2021-09-03 06:11:10|424.19|421.39|424.1|421.3|424.19|421.39|424.1|421.3|0
1630649480000|2021-09-03 06:11:20|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1630649490000|2021-09-03 06:11:30|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630649500000|2021-09-03 06:11:40|423.92|421.12|424.01|421.21|424.01|421.21|423.92|421.12|0
1630649510000|2021-09-03 06:11:50|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630649520000|2021-09-03 06:12:00|423.92|421.12|424.01|421.21|424.01|421.21|423.92|421.12|0
1630649530000|2021-09-03 06:12:10|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630649540000|2021-09-03 06:12:20|423.92|421.12|423.92|421.12|423.92|421.12|423.84|421.04|0
1630649550000|2021-09-03 06:12:30|423.84|421.04|423.84|421.04|423.92|421.12|423.84|421.04|0
1630649560000|2021-09-03 06:12:40|423.92|421.12|424.01|421.21|424.01|421.21|423.92|421.12|0
1630649590000|2021-09-03 06:13:10|423.84|421.04|424.01|421.21|424.01|421.21|423.84|421.04|0
1630649600000|2021-09-03 06:13:20|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630649630000|2021-09-03 06:13:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1630649640000|2021-09-03 06:14:00|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1630649650000|2021-09-03 06:14:10|424.01|421.21|424.18|421.38|424.18|421.38|424.01|421.21|0
1630649660000|2021-09-03 06:14:20|424.27|421.47|424.36|421.56|424.36|421.56|424.27|421.47|0
1630649670000|2021-09-03 06:14:30|424.27|421.47|424.18|421.38|424.27|421.47|424.18|421.38|0
1630649680000|2021-09-03 06:14:40|424.36|421.56|424.36|421.56|424.36|421.56|424.36|421.56|0
1630649690000|2021-09-03 06:14:50|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1630649700000|2021-09-03 06:15:00|424.09|421.29|424.01|421.21|424.09|421.29|424.01|421.21|0
1630649870000|2021-09-03 06:17:50|424.09|421.29|424.01|421.21|424.09|421.29|424.01|421.21|0
1630649880000|2021-09-03 06:18:00|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630649900000|2021-09-03 06:18:20|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1630649940000|2021-09-03 06:19:00|423.92|421.12|423.84|421.04|423.92|421.12|423.84|421.04|0
1630649990000|2021-09-03 06:19:50|423.67|420.87|423.84|421.04|423.84|421.04|423.67|420.87|0
1630650050000|2021-09-03 06:20:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1630650060000|2021-09-03 06:21:00|423.84|421.04|424.01|421.21|424.01|421.21|423.84|421.04|0
1630650140000|2021-09-03 06:22:20|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630650150000|2021-09-03 06:22:30|423.66|420.86|423.75|420.95|423.84|421.04|423.66|420.86|0
1630650160000|2021-09-03 06:22:40|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630650170000|2021-09-03 06:22:50|424.01|421.21|423.84|421.04|424.01|421.21|423.84|421.04|0
1630650180000|2021-09-03 06:23:00|423.66|420.86|423.84|421.04|423.84|421.04|423.66|420.86|0
1630650190000|2021-09-03 06:23:10|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1630650200000|2021-09-03 06:23:20|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630650210000|2021-09-03 06:23:30|423.75|420.95|423.66|420.86|423.75|420.95|423.66|420.86|0
1630650240000|2021-09-03 06:24:00|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630650250000|2021-09-03 06:24:10|423.75|420.95|423.66|420.86|423.75|420.95|423.66|420.86|0
1630650260000|2021-09-03 06:24:20|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630650270000|2021-09-03 06:24:30|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1630650280000|2021-09-03 06:24:40|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1630650290000|2021-09-03 06:24:50|423.75|420.95|423.84|421.04|423.84|421.04|423.75|420.95|0
1630650320000|2021-09-03 06:25:20|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1630650360000|2021-09-03 06:26:00|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1630650400000|2021-09-03 06:26:40|423.66|420.86|423.49|420.69|423.66|420.86|423.49|420.69|0
1630650460000|2021-09-03 06:27:40|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1630650470000|2021-09-03 06:27:50|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1630650480000|2021-09-03 06:28:00|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1630650520000|2021-09-03 06:28:40|423.4|420.6|423.49|420.69|423.49|420.69|423.4|420.6|0
1630650530000|2021-09-03 06:28:50|423.4|420.6|423.32|420.52|423.4|420.6|423.32|420.52|0
1630650570000|2021-09-03 06:29:30|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1630650590000|2021-09-03 06:29:50|423.32|420.52|423.14|420.34|423.32|420.52|423.14|420.34|0
1630650610000|2021-09-03 06:30:10|422.97|420.17|423.05|420.25|423.14|420.34|422.97|420.17|0
1630650620000|2021-09-03 06:30:20|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1630650630000|2021-09-03 06:30:30|423.05|420.25|423.05|420.25|423.05|420.25|422.97|420.17|0
1630650640000|2021-09-03 06:30:40|422.97|420.17|422.97|420.17|422.97|420.17|422.97|420.17|0
1630650650000|2021-09-03 06:30:50|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1630650760000|2021-09-03 06:32:40|423.23|420.43|423.32|420.52|423.32|420.52|423.23|420.43|0
1630650770000|2021-09-03 06:32:50|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1630650780000|2021-09-03 06:33:00|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1630650790000|2021-09-03 06:33:10|423.14|420.34|423.23|420.43|423.32|420.52|423.14|420.34|0
1630650800000|2021-09-03 06:33:20|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1630650840000|2021-09-03 06:34:00|423.14|420.34|423.32|420.52|423.32|420.52|423.14|420.34|0
1630650850000|2021-09-03 06:34:10|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630650880000|2021-09-03 06:34:40|423.49|420.69|423.31|420.51|423.49|420.69|423.31|420.51|0
1630650900000|2021-09-03 06:35:00|423.49|420.69|423.31|420.51|423.49|420.69|423.31|420.51|0
1630650920000|2021-09-03 06:35:20|423.22|420.42|423.22|420.42|423.22|420.42|423.22|420.42|0
1630650930000|2021-09-03 06:35:30|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1630650950000|2021-09-03 06:35:50|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630651030000|2021-09-03 06:37:10|423.4|420.6|423.31|420.51|423.4|420.6|423.31|420.51|0
1630651040000|2021-09-03 06:37:20|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1630651110000|2021-09-03 06:38:30|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1630651140000|2021-09-03 06:39:00|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1630651150000|2021-09-03 06:39:10|423.66|420.86|423.49|420.69|423.66|420.86|423.49|420.69|0
1630651170000|2021-09-03 06:39:30|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630651180000|2021-09-03 06:39:40|423.66|420.86|423.66|420.86|423.66|420.86|423.57|420.77|0
1630651190000|2021-09-03 06:39:50|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630651250000|2021-09-03 06:40:50|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1630651270000|2021-09-03 06:41:10|423.57|420.77|423.48|420.68|423.66|420.86|423.48|420.68|0
1630651300000|2021-09-03 06:41:40|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1630651310000|2021-09-03 06:41:50|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630651470000|2021-09-03 06:44:30|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630651480000|2021-09-03 06:44:40|423.48|420.68|423.31|420.51|423.48|420.68|423.31|420.51|0
1630651490000|2021-09-03 06:44:50|423.48|420.68|423.31|420.51|423.48|420.68|423.31|420.51|0
1630651600000|2021-09-03 06:46:40|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1630651650000|2021-09-03 06:47:30|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1630651660000|2021-09-03 06:47:40|422.88|420.08|422.79|419.99|422.88|420.08|422.79|419.99|0
1630651690000|2021-09-03 06:48:10|422.88|420.08|422.88|420.08|422.96|420.16|422.88|420.08|0
1630651700000|2021-09-03 06:48:20|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1630651710000|2021-09-03 06:48:30|423.14|420.34|422.96|420.16|423.14|420.34|422.96|420.16|0
1630651720000|2021-09-03 06:48:40|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1630651730000|2021-09-03 06:48:50|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1630651780000|2021-09-03 06:49:40|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630651820000|2021-09-03 06:50:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1630651850000|2021-09-03 06:50:50|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630651920000|2021-09-03 06:52:00|423.56|420.76|423.48|420.68|423.56|420.76|423.48|420.68|0
1630651980000|2021-09-03 06:53:00|423.56|420.76|423.65|420.85|423.65|420.85|423.56|420.76|0
1630652000000|2021-09-03 06:53:20|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630652010000|2021-09-03 06:53:30|423.65|420.85|423.82|421.02|423.82|421.02|423.65|420.85|0
1630652040000|2021-09-03 06:54:00|423.91|421.11|424|421.2|424|421.2|423.91|421.11|0
1630652060000|2021-09-03 06:54:20|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630652070000|2021-09-03 06:54:30|423.91|421.11|424|421.2|424|421.2|423.91|421.11|0
1630652080000|2021-09-03 06:54:40|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630652120000|2021-09-03 06:55:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1630652160000|2021-09-03 06:56:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630652190000|2021-09-03 06:56:30|423.56|420.76|423.56|420.76|423.56|420.76|423.48|420.68|0
1630652200000|2021-09-03 06:56:40|423.65|420.85|423.65|420.85|423.65|420.85|423.56|420.76|0
1630652230000|2021-09-03 06:57:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1630652280000|2021-09-03 06:58:00|423.65|420.85|423.65|420.85|423.65|420.85|423.48|420.68|0
1630652380000|2021-09-03 06:59:40|423.82|421.02|423.65|420.85|423.82|421.02|423.65|420.85|0
1630652390000|2021-09-03 06:59:50|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630652400000|2021-09-03 07:00:00|424.17|421.37|424.17|421.37|424.51|421.71|424.17|421.37|0
1630652410000|2021-09-03 07:00:10|423.99|421.19|424.17|421.37|424.17|421.37|423.99|421.19|0
1630652420000|2021-09-03 07:00:20|423.99|421.19|424.17|421.37|424.17|421.37|423.99|421.19|0
1630652430000|2021-09-03 07:00:30|423.99|421.19|423.99|421.19|424.17|421.37|423.99|421.19|0
1630652440000|2021-09-03 07:00:40|423.82|421.02|423.82|421.02|423.99|421.19|423.82|421.02|0
1630652460000|2021-09-03 07:01:00|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1630652470000|2021-09-03 07:01:10|424.17|421.37|424.17|421.37|424.17|421.37|424.17|421.37|0
1630652480000|2021-09-03 07:01:20|424.25|421.45|424.16|421.36|424.25|421.45|424.16|421.36|0
1630652490000|2021-09-03 07:01:30|423.99|421.19|423.82|421.02|423.99|421.19|423.82|421.02|0
1630652510000|2021-09-03 07:01:50|423.9|421.1|423.82|421.02|423.9|421.1|423.82|421.02|0
1630652540000|2021-09-03 07:02:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1630652550000|2021-09-03 07:02:30|423.48|420.68|423.65|420.85|423.65|420.85|423.48|420.68|0
1630652570000|2021-09-03 07:02:50|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1630652580000|2021-09-03 07:03:00|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1630652590000|2021-09-03 07:03:10|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1630652600000|2021-09-03 07:03:20|424.4|421.6|424.4|421.6|424.4|421.6|424.4|421.6|0
1630652610000|2021-09-03 07:03:30|424.23|421.43|424.23|421.43|424.31|421.51|424.23|421.43|0
1630652620000|2021-09-03 07:03:40|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1630652630000|2021-09-03 07:03:50|423.8|421|424.06|421.26|424.06|421.26|423.72|420.92|0
1630652640000|2021-09-03 07:04:00|423.89|421.09|423.8|421|423.89|421.09|423.8|421|0
1630652650000|2021-09-03 07:04:10|423.89|421.09|424.06|421.26|424.06|421.26|423.89|421.09|0
1630652670000|2021-09-03 07:04:30|424.14|421.34|423.89|421.09|424.14|421.34|423.89|421.09|0
1630652680000|2021-09-03 07:04:40|423.71|420.91|423.89|421.09|423.89|421.09|423.71|420.91|0
1630652690000|2021-09-03 07:04:50|423.8|421|423.71|420.91|423.8|421|423.71|420.91|0
1630652700000|2021-09-03 07:05:00|423.51|421.11|423.77|421.37|423.86|421.46|423.51|421.11|0
1630652710000|2021-09-03 07:05:10|423.86|421.46|423.69|421.29|423.86|421.46|423.51|421.11|0
1630652720000|2021-09-03 07:05:20|423.51|421.11|423.69|421.29|423.69|421.29|423.43|421.03|0
1630652730000|2021-09-03 07:05:30|423.51|421.11|423.51|421.11|423.51|421.11|423.51|421.11|0
1630652740000|2021-09-03 07:05:40|423.69|421.29|423.51|421.11|423.69|421.29|423.51|421.11|0
1630652750000|2021-09-03 07:05:50|423.69|421.29|423.69|421.29|423.69|421.29|423.69|421.29|0
1630652760000|2021-09-03 07:06:00|423.51|421.11|423.17|420.77|423.51|421.11|423.17|420.77|0
1630652770000|2021-09-03 07:06:10|423.08|420.68|423|420.6|423.08|420.68|422.83|420.43|0
1630652780000|2021-09-03 07:06:20|423.17|420.77|423|420.6|423.17|420.77|423|420.6|0
1630652790000|2021-09-03 07:06:30|423.17|420.77|423|420.6|423.17|420.77|423|420.6|0
1630652800000|2021-09-03 07:06:40|422.83|420.43|422.83|420.43|423|420.6|422.83|420.43|0
1630652810000|2021-09-03 07:06:50|422.65|420.25|422.48|420.08|422.65|420.25|422.48|420.08|0
1630652820000|2021-09-03 07:07:00|422.65|420.25|422.22|419.82|422.65|420.25|422.22|419.82|0
1630652830000|2021-09-03 07:07:10|422.14|419.74|422.14|419.74|422.14|419.74|421.97|419.57|0
1630652840000|2021-09-03 07:07:20|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1630652850000|2021-09-03 07:07:30|422.48|420.08|422.48|420.08|422.48|420.08|422.31|419.91|0
1630652860000|2021-09-03 07:07:40|422.31|419.91|422.14|419.74|422.31|419.91|422.14|419.74|0
1630652870000|2021-09-03 07:07:50|422.31|419.91|422.48|420.08|422.48|420.08|422.31|419.91|0
1630652880000|2021-09-03 07:08:00|422.31|419.91|421.97|419.57|422.31|419.91|421.97|419.57|0
1630652890000|2021-09-03 07:08:10|422.14|419.74|422.31|419.91|422.31|419.91|422.14|419.74|0
1630652900000|2021-09-03 07:08:20|422.14|419.74|422.31|419.91|422.31|419.91|422.14|419.74|0
1630652920000|2021-09-03 07:08:40|422.48|420.08|422.48|420.08|422.56|420.16|422.48|420.08|0
1630652930000|2021-09-03 07:08:50|422.31|419.91|422.31|419.91|422.39|419.99|422.31|419.91|0
1630652940000|2021-09-03 07:09:00|422.14|419.74|422.14|419.74|422.14|419.74|422.14|419.74|0
1630652950000|2021-09-03 07:09:10|422.22|419.82|422.22|419.82|422.22|419.82|422.22|419.82|0
1630652960000|2021-09-03 07:09:20|422.31|419.91|422.31|419.91|422.31|419.91|422.14|419.74|0
1630652970000|2021-09-03 07:09:30|422.48|420.08|422.48|420.08|422.48|420.08|422.31|419.91|0
1630652990000|2021-09-03 07:09:50|422.39|419.99|422.48|420.08|422.48|420.08|422.39|419.99|0
1630653000000|2021-09-03 07:10:00|422.39|419.99|422.22|419.82|422.39|419.99|422.22|419.82|0
1630653010000|2021-09-03 07:10:10|422.31|419.91|422.22|419.82|422.31|419.91|422.14|419.74|0
1630653020000|2021-09-03 07:10:20|422.31|419.91|422.48|420.08|422.48|420.08|422.31|419.91|0
1630653040000|2021-09-03 07:10:40|422.56|420.16|422.65|420.25|422.65|420.25|422.48|420.08|0
1630653050000|2021-09-03 07:10:50|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1630653060000|2021-09-03 07:11:00|422.31|419.91|422.48|420.08|422.48|420.08|422.31|419.91|0
1630653070000|2021-09-03 07:11:10|422.39|419.99|422.31|419.91|422.39|419.99|422.31|419.91|0
1630653080000|2021-09-03 07:11:20|422.22|419.82|422.48|420.08|422.48|420.08|422.05|419.65|0
1630653090000|2021-09-03 07:11:30|422.56|420.16|422.48|420.08|422.65|420.25|422.48|420.08|0
1630653100000|2021-09-03 07:11:40|422.65|420.25|422.65|420.25|422.65|420.25|422.48|420.08|0
1630653120000|2021-09-03 07:12:00|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1630653130000|2021-09-03 07:12:10|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1630653140000|2021-09-03 07:12:20|422.65|420.25|422.65|420.25|422.65|420.25|422.48|420.08|0
1630653150000|2021-09-03 07:12:30|422.82|420.42|422.82|420.42|422.82|420.42|422.65|420.25|0
1630653160000|2021-09-03 07:12:40|422.65|420.25|422.73|420.33|422.73|420.33|422.65|420.25|0
1630653170000|2021-09-03 07:12:50|422.82|420.42|422.65|420.25|422.82|420.42|422.65|420.25|0
1630653190000|2021-09-03 07:13:10|422.48|420.08|422.65|420.25|422.65|420.25|422.48|420.08|0
1630653200000|2021-09-03 07:13:20|422.48|420.08|422.65|420.25|422.65|420.25|422.48|420.08|0
1630653210000|2021-09-03 07:13:30|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1630653220000|2021-09-03 07:13:40|422.31|419.91|422.65|420.25|422.65|420.25|422.31|419.91|0
1630653230000|2021-09-03 07:13:50|422.48|420.08|422.65|420.25|422.65|420.25|422.48|420.08|0
1630653250000|2021-09-03 07:14:10|422.82|420.42|422.65|420.25|422.82|420.42|422.65|420.25|0
1630653290000|2021-09-03 07:14:50|422.82|420.42|422.65|420.25|422.82|420.42|422.65|420.25|0
1630653300000|2021-09-03 07:15:00|422.48|420.08|422.31|419.91|422.48|420.08|422.31|419.91|0
1630653310000|2021-09-03 07:15:10|421.96|419.56|422.05|419.65|422.14|419.74|421.96|419.56|0
1630653320000|2021-09-03 07:15:20|422.14|419.74|421.96|419.56|422.14|419.74|421.96|419.56|0
1630653330000|2021-09-03 07:15:30|422.14|419.74|422.14|419.74|422.22|419.82|422.14|419.74|0
1630653340000|2021-09-03 07:15:40|422.31|419.91|422.31|419.91|422.31|419.91|422.14|419.74|0
1630653350000|2021-09-03 07:15:50|422.22|419.82|422.31|419.91|422.31|419.91|422.22|419.82|0
1630653360000|2021-09-03 07:16:00|422.13|419.73|422.13|419.73|422.13|419.73|422.13|419.73|0
1630653370000|2021-09-03 07:16:10|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1630653380000|2021-09-03 07:16:20|422.13|419.73|422.13|419.73|422.31|419.91|422.13|419.73|0
1630653390000|2021-09-03 07:16:30|421.96|419.56|421.96|419.56|421.96|419.56|421.96|419.56|0
1630653410000|2021-09-03 07:16:50|422.13|419.73|422.13|419.73|422.31|419.91|422.13|419.73|0
1630653420000|2021-09-03 07:17:00|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1630653430000|2021-09-03 07:17:10|422.48|420.08|422.31|419.91|422.48|420.08|422.31|419.91|0
1630653440000|2021-09-03 07:17:20|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1630653450000|2021-09-03 07:17:30|422.39|419.99|422.31|419.91|422.39|419.99|422.31|419.91|0
1630653470000|2021-09-03 07:17:50|422.39|419.99|422.48|420.08|422.48|420.08|422.39|419.99|0
1630653510000|2021-09-03 07:18:30|422.31|419.91|422.65|420.25|422.65|420.25|422.31|419.91|0
1630653550000|2021-09-03 07:19:10|422.48|420.08|422.65|420.25|422.65|420.25|422.48|420.08|0
1630653560000|2021-09-03 07:19:20|422.56|420.16|422.48|420.08|422.65|420.25|422.39|419.99|0
1630653570000|2021-09-03 07:19:30|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1630653580000|2021-09-03 07:19:40|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1630653600000|2021-09-03 07:20:00|422.31|419.91|422.48|420.08|422.48|420.08|422.3|419.9|0
1630653610000|2021-09-03 07:20:10|422.3|419.9|422.48|420.08|422.48|420.08|422.3|419.9|0
1630653620000|2021-09-03 07:20:20|422.3|419.9|422.3|419.9|422.3|419.9|422.3|419.9|0
1630653630000|2021-09-03 07:20:30|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1630653660000|2021-09-03 07:21:00|422.39|419.99|422.3|419.9|422.39|419.99|422.3|419.9|0
1630653680000|2021-09-03 07:21:20|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1630653710000|2021-09-03 07:21:50|422.65|420.25|422.65|420.25|422.65|420.25|422.56|420.16|0
1630653720000|2021-09-03 07:22:00|422.56|420.16|422.48|420.08|422.56|420.16|422.48|420.08|0
1630653730000|2021-09-03 07:22:10|422.65|420.25|422.65|420.25|422.65|420.25|422.65|420.25|0
1630653740000|2021-09-03 07:22:20|422.56|420.16|422.48|420.08|422.56|420.16|422.48|420.08|0
1630653750000|2021-09-03 07:22:30|422.3|419.9|422.3|419.9|422.3|419.9|422.3|419.9|0
1630653770000|2021-09-03 07:22:50|422.13|419.73|422.3|419.9|422.3|419.9|422.13|419.73|0
1630653780000|2021-09-03 07:23:00|422.13|419.73|422.3|419.9|422.3|419.9|422.13|419.73|0
1630653790000|2021-09-03 07:23:10|422.48|420.08|422.3|419.9|422.48|420.08|422.3|419.9|0
1630653800000|2021-09-03 07:23:20|422.39|419.99|422.3|419.9|422.39|419.99|422.3|419.9|0
1630653810000|2021-09-03 07:23:30|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1630653820000|2021-09-03 07:23:40|422.3|419.9|422.39|419.99|422.48|420.08|422.3|419.9|0
1630653830000|2021-09-03 07:23:50|422.3|419.9|422.3|419.9|422.3|419.9|422.3|419.9|0
1630653840000|2021-09-03 07:24:00|422.39|419.99|422.48|420.08|422.48|420.08|422.39|419.99|0
1630653850000|2021-09-03 07:24:10|422.3|419.9|422.3|419.9|422.3|419.9|422.3|419.9|0
1630653910000|2021-09-03 07:25:10|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1630653930000|2021-09-03 07:25:30|422.65|420.25|422.65|420.25|422.65|420.25|422.65|420.25|0
1630653960000|2021-09-03 07:26:00|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1630653970000|2021-09-03 07:26:10|422.65|420.25|422.56|420.16|422.65|420.25|422.56|420.16|0
1630653980000|2021-09-03 07:26:20|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1630654010000|2021-09-03 07:26:50|422.3|419.9|422.47|420.07|422.47|420.07|422.3|419.9|0
1630654020000|2021-09-03 07:27:00|422.38|419.98|422.47|420.07|422.47|420.07|422.3|419.9|0
1630654060000|2021-09-03 07:27:40|422.65|420.25|422.56|420.16|422.65|420.25|422.56|420.16|0
1630654070000|2021-09-03 07:27:50|422.65|420.25|422.65|420.25|422.65|420.25|422.65|420.25|0
1630654090000|2021-09-03 07:28:10|422.47|420.07|422.65|420.25|422.65|420.25|422.47|420.07|0
1630654100000|2021-09-03 07:28:20|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1630654110000|2021-09-03 07:28:30|422.65|420.25|422.64|420.24|422.65|420.25|422.64|420.24|0
1630654130000|2021-09-03 07:28:50|422.47|420.07|422.47|420.07|422.56|420.16|422.47|420.07|0
1630654160000|2021-09-03 07:29:20|422.64|420.24|422.64|420.24|422.64|420.24|422.64|420.24|0
1630654170000|2021-09-03 07:29:30|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1630654180000|2021-09-03 07:29:40|422.56|420.16|422.56|420.16|422.64|420.24|422.56|420.16|0
1630654190000|2021-09-03 07:29:50|422.64|420.24|422.47|420.07|422.64|420.24|422.47|420.07|0
1630654200000|2021-09-03 07:30:00|422.3|419.9|422.3|419.9|422.3|419.9|422.3|419.9|0
1630654210000|2021-09-03 07:30:10|422.47|420.07|422.3|419.9|422.47|420.07|422.3|419.9|0
1630654230000|2021-09-03 07:30:30|422.13|419.73|422.13|419.73|422.13|419.73|422.13|419.73|0
1630654240000|2021-09-03 07:30:40|422.21|419.81|422.3|419.9|422.47|420.07|422.21|419.81|0
1630654260000|2021-09-03 07:31:00|422.13|419.73|422.3|419.9|422.3|419.9|422.13|419.73|0
1630654270000|2021-09-03 07:31:10|422.21|419.81|422.3|419.9|422.3|419.9|422.21|419.81|0
1630654280000|2021-09-03 07:31:20|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1630654290000|2021-09-03 07:31:30|422.64|420.24|422.64|420.24|422.64|420.24|422.64|420.24|0
1630654440000|2021-09-03 07:34:00|422.81|420.41|422.81|420.41|422.81|420.41|422.64|420.24|0
1630654450000|2021-09-03 07:34:10|422.64|420.24|422.64|420.24|422.64|420.24|422.64|420.24|0
1630654460000|2021-09-03 07:34:20|422.81|420.41|422.81|420.41|422.81|420.41|422.81|420.41|0
1630654470000|2021-09-03 07:34:30|422.9|420.5|422.81|420.41|422.99|420.59|422.81|420.41|0
1630654490000|2021-09-03 07:34:50|422.64|420.24|422.81|420.41|422.81|420.41|422.64|420.24|0
1630654500000|2021-09-03 07:35:00|422.64|420.24|422.81|420.41|422.81|420.41|422.64|420.24|0
1630654510000|2021-09-03 07:35:10|422.9|420.5|422.81|420.41|422.9|420.5|422.81|420.41|0
1630654540000|2021-09-03 07:35:40|422.64|420.24|422.64|420.24|422.64|420.24|422.64|420.24|0
1630654570000|2021-09-03 07:36:10|422.81|420.41|422.99|420.59|422.99|420.59|422.81|420.41|0
1630654580000|2021-09-03 07:36:20|423.16|420.76|423.33|420.93|423.33|420.93|423.16|420.76|0
1630654590000|2021-09-03 07:36:30|423.5|421.1|423.85|421.45|423.85|421.45|423.5|421.1|0
1630654600000|2021-09-03 07:36:40|423.67|421.27|423.67|421.27|423.85|421.45|423.67|421.27|0
1630654610000|2021-09-03 07:36:50|423.76|421.36|423.85|421.45|423.85|421.45|423.76|421.36|0
1630654620000|2021-09-03 07:37:00|424.02|421.62|423.85|421.45|424.02|421.62|423.85|421.45|0
1630654630000|2021-09-03 07:37:10|424.02|421.62|423.85|421.45|424.02|421.62|423.85|421.45|0
1630654640000|2021-09-03 07:37:20|423.84|421.44|423.93|421.53|423.93|421.53|423.84|421.44|0
1630654650000|2021-09-03 07:37:30|423.84|421.44|423.84|421.44|423.84|421.44|423.84|421.44|0
1630654660000|2021-09-03 07:37:40|423.67|421.27|423.84|421.44|423.84|421.44|423.67|421.27|0
1630654670000|2021-09-03 07:37:50|424.02|421.62|423.84|421.44|424.02|421.62|423.84|421.44|0
1630654700000|2021-09-03 07:38:20|423.67|421.27|423.67|421.27|423.84|421.44|423.67|421.27|0
1630654710000|2021-09-03 07:38:30|423.84|421.44|423.67|421.27|423.84|421.44|423.67|421.27|0
1630654730000|2021-09-03 07:38:50|423.84|421.44|423.67|421.27|423.84|421.44|423.67|421.27|0
1630654740000|2021-09-03 07:39:00|423.5|421.1|423.5|421.1|423.5|421.1|423.5|421.1|0
1630654750000|2021-09-03 07:39:10|423.33|420.93|423.5|421.1|423.5|421.1|423.33|420.93|0
1630654760000|2021-09-03 07:39:20|423.67|421.27|423.5|421.1|423.67|421.27|423.5|421.1|0
1630654780000|2021-09-03 07:39:40|423.58|421.18|423.67|421.27|423.67|421.27|423.58|421.18|0
1630654790000|2021-09-03 07:39:50|423.84|421.44|423.75|421.35|423.84|421.44|423.75|421.35|0
1630654800000|2021-09-03 07:40:00|423.67|421.27|423.84|421.44|423.84|421.44|423.67|421.27|0
1630654810000|2021-09-03 07:40:10|423.75|421.35|423.67|421.27|423.75|421.35|423.67|421.27|0
1630654830000|2021-09-03 07:40:30|423.5|421.1|423.67|421.27|423.67|421.27|423.5|421.1|0
1630654840000|2021-09-03 07:40:40|423.5|421.1|423.58|421.18|423.67|421.27|423.5|421.1|0
1630654850000|2021-09-03 07:40:50|423.5|421.1|423.5|421.1|423.5|421.1|423.5|421.1|0
1630654870000|2021-09-03 07:41:10|423.41|421.01|423.33|420.93|423.41|421.01|423.33|420.93|0
1630654880000|2021-09-03 07:41:20|423.41|421.01|423.41|421.01|423.5|421.1|423.41|421.01|0
1630654890000|2021-09-03 07:41:30|423.5|421.1|423.33|420.93|423.5|421.1|423.33|420.93|0
1630654900000|2021-09-03 07:41:40|423.41|421.01|423.33|420.93|423.5|421.1|423.33|420.93|0
1630654930000|2021-09-03 07:42:10|423.5|421.1|423.33|420.93|423.5|421.1|423.33|420.93|0
1630654950000|2021-09-03 07:42:30|423.41|421.01|423.41|421.01|423.5|421.1|423.41|421.01|0
1630654960000|2021-09-03 07:42:40|423.5|421.1|423.5|421.1|423.5|421.1|423.5|421.1|0
1630654970000|2021-09-03 07:42:50|423.41|421.01|423.5|421.1|423.5|421.1|423.41|421.01|0
1630654980000|2021-09-03 07:43:00|423.67|421.27|423.67|421.27|423.67|421.27|423.67|421.27|0
1630655000000|2021-09-03 07:43:20|423.84|421.44|423.75|421.35|423.84|421.44|423.67|421.27|0
1630655010000|2021-09-03 07:43:30|423.84|421.44|423.67|421.27|423.84|421.44|423.67|421.27|0
1630655020000|2021-09-03 07:43:40|423.84|421.44|423.84|421.44|423.92|421.52|423.84|421.44|0
1630655030000|2021-09-03 07:43:50|424.01|421.61|423.92|421.52|424.01|421.61|423.92|421.52|0
1630655040000|2021-09-03 07:44:00|424.01|421.61|424.01|421.61|424.01|421.61|424.01|421.61|0
1630655060000|2021-09-03 07:44:20|424.19|421.79|424.19|421.79|424.19|421.79|424.19|421.79|0
1630655070000|2021-09-03 07:44:30|424.36|421.96|424.19|421.79|424.36|421.96|424.19|421.79|0
1630655100000|2021-09-03 07:45:00|424.36|421.96|424.19|421.79|424.36|421.96|424.19|421.79|0
1630655110000|2021-09-03 07:45:10|424.36|421.96|424.36|421.96|424.36|421.96|424.36|421.96|0
1630655120000|2021-09-03 07:45:20|424.19|421.79|424.19|421.79|424.19|421.79|424.19|421.79|0
1630655150000|2021-09-03 07:45:50|424.36|421.96|424.36|421.96|424.36|421.96|424.36|421.96|0
1630655160000|2021-09-03 07:46:00|424.53|422.13|424.7|422.3|424.7|422.3|424.53|422.13|0
1630655180000|2021-09-03 07:46:20|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1630655200000|2021-09-03 07:46:40|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1630655210000|2021-09-03 07:46:50|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1630655220000|2021-09-03 07:47:00|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1630655230000|2021-09-03 07:47:10|424.87|422.47|424.7|422.3|424.87|422.47|424.7|422.3|0
1630655240000|2021-09-03 07:47:20|424.87|422.47|424.7|422.3|424.87|422.47|424.7|422.3|0
1630655260000|2021-09-03 07:47:40|424.61|422.21|424.7|422.3|424.7|422.3|424.61|422.21|0
1630655280000|2021-09-03 07:48:00|424.87|422.47|425.05|422.65|425.05|422.65|424.78|422.38|0
1630655290000|2021-09-03 07:48:10|424.96|422.56|424.87|422.47|424.96|422.56|424.87|422.47|0
1630655300000|2021-09-03 07:48:20|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1630655310000|2021-09-03 07:48:30|424.87|422.47|425.05|422.65|425.05|422.65|424.87|422.47|0
1630655320000|2021-09-03 07:48:40|424.96|422.56|425.22|422.82|425.22|422.82|424.96|422.56|0
1630655330000|2021-09-03 07:48:50|425.05|422.65|425.05|422.65|425.22|422.82|425.05|422.65|0
1630655360000|2021-09-03 07:49:20|424.96|422.56|424.87|422.47|424.96|422.56|424.87|422.47|0
1630655380000|2021-09-03 07:49:40|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1630655400000|2021-09-03 07:50:00|424.87|422.47|424.7|422.3|424.87|422.47|424.7|422.3|0
1630655450000|2021-09-03 07:50:50|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1630655460000|2021-09-03 07:51:00|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1630655500000|2021-09-03 07:51:40|424.78|422.38|424.53|422.13|424.78|422.38|424.53|422.13|0
1630655520000|2021-09-03 07:52:00|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1630655530000|2021-09-03 07:52:10|424.53|422.13|424.53|422.13|424.7|422.3|424.53|422.13|0
1630655540000|2021-09-03 07:52:20|424.44|422.04|424.35|421.95|424.44|422.04|424.35|421.95|0
1630655550000|2021-09-03 07:52:30|424.44|422.04|424.53|422.13|424.53|422.13|424.44|422.04|0
1630655570000|2021-09-03 07:52:50|424.35|421.95|424.35|421.95|424.35|421.95|424.35|421.95|0
1630655640000|2021-09-03 07:54:00|424.53|422.13|424.44|422.04|424.53|422.13|424.44|422.04|0
1630655650000|2021-09-03 07:54:10|424.35|421.95|424.35|421.95|424.44|422.04|424.35|421.95|0
1630655680000|2021-09-03 07:54:40|424.53|422.13|424.7|422.3|424.7|422.3|424.53|422.13|0
1630655700000|2021-09-03 07:55:00|424.53|422.13|424.53|422.13|424.53|422.13|424.53|422.13|0
1630655730000|2021-09-03 07:55:30|424.44|422.04|424.53|422.13|424.53|422.13|424.44|422.04|0
1630655760000|2021-09-03 07:56:00|424.7|422.3|424.53|422.13|424.7|422.3|424.53|422.13|0
1630655770000|2021-09-03 07:56:10|424.61|422.21|424.61|422.21|424.61|422.21|424.61|422.21|0
1630655780000|2021-09-03 07:56:20|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1630655800000|2021-09-03 07:56:40|424.87|422.47|424.78|422.38|424.87|422.47|424.7|422.3|0
1630655810000|2021-09-03 07:56:50|424.87|422.47|424.7|422.3|424.87|422.47|424.7|422.3|0
1630655820000|2021-09-03 07:57:00|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1630655830000|2021-09-03 07:57:10|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1630655840000|2021-09-03 07:57:20|424.87|422.47|424.7|422.3|424.87|422.47|424.7|422.3|0
1630655870000|2021-09-03 07:57:50|424.87|422.47|424.7|422.3|424.87|422.47|424.7|422.3|0
1630655910000|2021-09-03 07:58:30|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1630655920000|2021-09-03 07:58:40|424.61|422.21|424.61|422.21|424.7|422.3|424.52|422.12|0
1630655930000|2021-09-03 07:58:50|424.7|422.3|424.52|422.12|424.7|422.3|424.52|422.12|0
1630655950000|2021-09-03 07:59:10|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1630655960000|2021-09-03 07:59:20|424.87|422.47|424.7|422.3|424.87|422.47|424.7|422.3|0
1630655970000|2021-09-03 07:59:30|424.87|422.47|425.04|422.64|425.04|422.64|424.87|422.47|0
1630655990000|2021-09-03 07:59:50|424.95|422.55|425.04|422.64|425.04|422.64|424.87|422.47|0
1630656000000|2021-09-03 08:00:00|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1630656010000|2021-09-03 08:00:10|424.78|422.38|424.7|422.3|424.78|422.38|424.7|422.3|0
1630656020000|2021-09-03 08:00:20|424.78|422.38|424.7|422.3|424.87|422.47|424.7|422.3|0
1630656070000|2021-09-03 08:01:10|424.78|422.38|424.7|422.3|424.78|422.38|424.7|422.3|0
1630656080000|2021-09-03 08:01:20|424.52|422.12|424.52|422.12|424.7|422.3|424.52|422.12|0
1630656090000|2021-09-03 08:01:30|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1630656100000|2021-09-03 08:01:40|424.87|422.47|424.7|422.3|424.87|422.47|424.7|422.3|0
1630656120000|2021-09-03 08:02:00|424.87|422.47|424.87|422.47|424.87|422.47|424.78|422.38|0
1630656130000|2021-09-03 08:02:10|424.78|422.38|424.7|422.3|424.78|422.38|424.7|422.3|0
1630656160000|2021-09-03 08:02:40|424.69|422.29|424.69|422.29|424.78|422.38|424.69|422.29|0
1630656170000|2021-09-03 08:02:50|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1630656180000|2021-09-03 08:03:00|424.69|422.29|424.69|422.29|424.69|422.29|424.69|422.29|0
1630656190000|2021-09-03 08:03:10|424.78|422.38|424.87|422.47|424.87|422.47|424.78|422.38|0
1630656200000|2021-09-03 08:03:20|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1630656220000|2021-09-03 08:03:40|425.21|422.81|425.04|422.64|425.21|422.81|425.04|422.64|0
1630656230000|2021-09-03 08:03:50|425.21|422.81|425.38|422.98|425.38|422.98|425.21|422.81|0
1630656240000|2021-09-03 08:04:00|425.04|422.64|425.21|422.81|425.21|422.81|425.04|422.64|0
1630656250000|2021-09-03 08:04:10|425.04|422.64|424.95|422.55|425.04|422.64|424.87|422.47|0
1630656260000|2021-09-03 08:04:20|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1630656290000|2021-09-03 08:04:50|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1630656300000|2021-09-03 08:05:00|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1630656310000|2021-09-03 08:05:10|425.21|422.81|425.38|422.98|425.38|422.98|425.21|422.81|0
1630656340000|2021-09-03 08:05:40|425.29|422.89|425.38|422.98|425.38|422.98|425.29|422.89|0
1630656350000|2021-09-03 08:05:50|425.21|422.81|425.21|422.81|425.38|422.98|425.21|422.81|0
1630656390000|2021-09-03 08:06:30|425.29|422.89|425.21|422.81|425.29|422.89|425.21|422.81|0
1630656400000|2021-09-03 08:06:40|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1630656460000|2021-09-03 08:07:40|425.29|422.89|425.29|422.89|425.29|422.89|425.29|422.89|0
1630656470000|2021-09-03 08:07:50|425.38|422.98|425.21|422.81|425.38|422.98|425.21|422.81|0
1630656510000|2021-09-03 08:08:30|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1630656520000|2021-09-03 08:08:40|425.21|422.81|425.21|422.81|425.21|422.81|425.04|422.64|0
1630656550000|2021-09-03 08:09:10|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1630656560000|2021-09-03 08:09:20|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1630656570000|2021-09-03 08:09:30|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1630656650000|2021-09-03 08:10:50|425.21|422.81|425.38|422.98|425.38|422.98|425.21|422.81|0
1630656660000|2021-09-03 08:11:00|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1630656680000|2021-09-03 08:11:20|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1630656690000|2021-09-03 08:11:30|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1630656710000|2021-09-03 08:11:50|425.12|422.72|425.21|422.81|425.21|422.81|425.12|422.72|0
1630656740000|2021-09-03 08:12:20|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1630656750000|2021-09-03 08:12:30|425.12|422.72|425.12|422.72|425.12|422.72|425.04|422.64|0
1630656760000|2021-09-03 08:12:40|425.04|422.64|425.04|422.64|425.21|422.81|425.04|422.64|0
1630656770000|2021-09-03 08:12:50|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630656790000|2021-09-03 08:13:10|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1630656800000|2021-09-03 08:13:20|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630656820000|2021-09-03 08:13:40|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630656830000|2021-09-03 08:13:50|424.86|422.46|425.03|422.63|425.03|422.63|424.86|422.46|0
1630656860000|2021-09-03 08:14:20|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1630656870000|2021-09-03 08:14:30|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630656880000|2021-09-03 08:14:40|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1630656910000|2021-09-03 08:15:10|425.03|422.63|425.03|422.63|425.21|422.81|425.03|422.63|0
1630656960000|2021-09-03 08:16:00|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1630656970000|2021-09-03 08:16:10|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630656990000|2021-09-03 08:16:30|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630657000000|2021-09-03 08:16:40|424.94|422.54|425.03|422.63|425.03|422.63|424.94|422.54|0
1630657010000|2021-09-03 08:16:50|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630657020000|2021-09-03 08:17:00|425.03|422.63|424.94|422.54|425.03|422.63|424.94|422.54|0
1630657030000|2021-09-03 08:17:10|424.86|422.46|425.03|422.63|425.03|422.63|424.86|422.46|0
1630657050000|2021-09-03 08:17:30|425.21|422.81|425.03|422.63|425.21|422.81|425.03|422.63|0
1630657060000|2021-09-03 08:17:40|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630657110000|2021-09-03 08:18:30|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630657120000|2021-09-03 08:18:40|424.94|422.54|425.03|422.63|425.03|422.63|424.94|422.54|0
1630657290000|2021-09-03 08:21:30|425.11|422.71|425.11|422.71|425.11|422.71|425.11|422.71|0
1630657300000|2021-09-03 08:21:40|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1630657310000|2021-09-03 08:21:50|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630657370000|2021-09-03 08:22:50|424.94|422.54|424.86|422.46|424.94|422.54|424.86|422.46|0
1630657380000|2021-09-03 08:23:00|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630657410000|2021-09-03 08:23:30|424.86|422.46|425.03|422.63|425.03|422.63|424.86|422.46|0
1630657430000|2021-09-03 08:23:50|424.94|422.54|424.94|422.54|424.94|422.54|424.94|422.54|0
1630657440000|2021-09-03 08:24:00|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630657450000|2021-09-03 08:24:10|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630657460000|2021-09-03 08:24:20|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630657480000|2021-09-03 08:24:40|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630657510000|2021-09-03 08:25:10|425.03|422.63|424.86|422.46|425.03|422.63|424.86|422.46|0
1630657540000|2021-09-03 08:25:40|424.69|422.29|424.69|422.29|424.69|422.29|424.69|422.29|0
1630657550000|2021-09-03 08:25:50|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630657560000|2021-09-03 08:26:00|424.77|422.37|424.86|422.46|424.86|422.46|424.77|422.37|0
1630657590000|2021-09-03 08:26:30|424.68|422.28|424.68|422.28|424.68|422.28|424.68|422.28|0
1630657600000|2021-09-03 08:26:40|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630657610000|2021-09-03 08:26:50|424.94|422.54|425.03|422.63|425.03|422.63|424.94|422.54|0
1630657670000|2021-09-03 08:27:50|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630657690000|2021-09-03 08:28:10|425.03|422.63|425.03|422.63|425.03|422.63|424.94|422.54|0
1630657700000|2021-09-03 08:28:20|424.86|422.46|425.03|422.63|425.03|422.63|424.86|422.46|0
1630657810000|2021-09-03 08:30:10|425.11|422.71|424.86|422.46|425.11|422.71|424.86|422.46|0
1630657820000|2021-09-03 08:30:20|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630657840000|2021-09-03 08:30:40|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1630657860000|2021-09-03 08:31:00|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630657870000|2021-09-03 08:31:10|425.11|422.71|425.2|422.8|425.2|422.8|425.11|422.71|0
1630657880000|2021-09-03 08:31:20|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630657890000|2021-09-03 08:31:30|425.2|422.8|425.03|422.63|425.2|422.8|425.03|422.63|0
1630657910000|2021-09-03 08:31:50|425.11|422.71|425.2|422.8|425.2|422.8|425.11|422.71|0
1630657930000|2021-09-03 08:32:10|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1630657940000|2021-09-03 08:32:20|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1630657950000|2021-09-03 08:32:30|425.37|422.97|425.2|422.8|425.37|422.97|425.2|422.8|0
1630657980000|2021-09-03 08:33:00|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1630658000000|2021-09-03 08:33:20|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1630658040000|2021-09-03 08:34:00|424.68|422.28|424.68|422.28|424.68|422.28|424.68|422.28|0
1630658060000|2021-09-03 08:34:20|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1630658110000|2021-09-03 08:35:10|424.76|422.36|424.68|422.28|424.85|422.45|424.68|422.28|0
1630658120000|2021-09-03 08:35:20|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1630658140000|2021-09-03 08:35:40|424.76|422.36|424.68|422.28|424.76|422.36|424.68|422.28|0
1630658150000|2021-09-03 08:35:50|424.85|422.45|424.68|422.28|424.85|422.45|424.68|422.28|0
1630658160000|2021-09-03 08:36:00|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1630658180000|2021-09-03 08:36:20|424.68|422.28|424.85|422.45|424.85|422.45|424.68|422.28|0
1630658210000|2021-09-03 08:36:50|425.02|422.62|424.94|422.54|425.02|422.62|424.94|422.54|0
1630658220000|2021-09-03 08:37:00|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1630658230000|2021-09-03 08:37:10|424.85|422.45|425.02|422.62|425.02|422.62|424.85|422.45|0
1630658250000|2021-09-03 08:37:30|424.85|422.45|425.02|422.62|425.02|422.62|424.85|422.45|0
1630658280000|2021-09-03 08:38:00|424.85|422.45|425.02|422.62|425.02|422.62|424.85|422.45|0
1630658290000|2021-09-03 08:38:10|424.93|422.53|424.85|422.45|424.93|422.53|424.85|422.45|0
1630658320000|2021-09-03 08:38:40|424.76|422.36|424.76|422.36|424.76|422.36|424.76|422.36|0
1630658330000|2021-09-03 08:38:50|424.85|422.45|424.68|422.28|424.85|422.45|424.68|422.28|0
1630658340000|2021-09-03 08:39:00|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1630658350000|2021-09-03 08:39:10|424.68|422.28|424.68|422.28|424.68|422.28|424.68|422.28|0
1630658370000|2021-09-03 08:39:30|424.76|422.36|424.68|422.28|424.85|422.45|424.68|422.28|0
1630658380000|2021-09-03 08:39:40|424.85|422.45|424.68|422.28|424.85|422.45|424.68|422.28|0
1630658390000|2021-09-03 08:39:50|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1630658430000|2021-09-03 08:40:30|424.93|422.53|424.85|422.45|424.93|422.53|424.85|422.45|0
1630658440000|2021-09-03 08:40:40|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1630658490000|2021-09-03 08:41:30|424.85|422.45|425.02|422.62|425.02|422.62|424.85|422.45|0
1630658540000|2021-09-03 08:42:20|425.11|422.71|425.19|422.79|425.19|422.79|425.11|422.71|0
1630658550000|2021-09-03 08:42:30|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1630658560000|2021-09-03 08:42:40|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1630658590000|2021-09-03 08:43:10|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1630658610000|2021-09-03 08:43:30|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1630658630000|2021-09-03 08:43:50|425.37|422.97|425.19|422.79|425.37|422.97|425.19|422.79|0
1630658690000|2021-09-03 08:44:50|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1630658700000|2021-09-03 08:45:00|425.19|422.79|425.37|422.97|425.37|422.97|425.19|422.79|0
1630658730000|2021-09-03 08:45:30|425.28|422.88|425.28|422.88|425.28|422.88|425.28|422.88|0
1630658740000|2021-09-03 08:45:40|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1630658750000|2021-09-03 08:45:50|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1630658790000|2021-09-03 08:46:30|425.19|422.79|425.19|422.79|425.37|422.97|425.19|422.79|0
1630658810000|2021-09-03 08:46:50|425.37|422.97|425.37|422.97|425.37|422.97|425.19|422.79|0
1630658820000|2021-09-03 08:47:00|425.19|422.79|425.28|422.88|425.37|422.97|425.19|422.79|0
1630658830000|2021-09-03 08:47:10|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1630658870000|2021-09-03 08:47:50|425.28|422.88|425.28|422.88|425.28|422.88|425.28|422.88|0
1630658880000|2021-09-03 08:48:00|425.36|422.96|425.36|422.96|425.36|422.96|425.36|422.96|0
1630658890000|2021-09-03 08:48:10|425.28|422.88|425.19|422.79|425.36|422.96|425.19|422.79|0
1630658900000|2021-09-03 08:48:20|425.36|422.96|425.36|422.96|425.36|422.96|425.36|422.96|0
1630659000000|2021-09-03 08:50:00|425.19|422.79|425.36|422.96|425.36|422.96|425.19|422.79|0
1630659030000|2021-09-03 08:50:30|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1630659060000|2021-09-03 08:51:00|425.1|422.7|425.19|422.79|425.19|422.79|425.1|422.7|0
1630659100000|2021-09-03 08:51:40|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1630659110000|2021-09-03 08:51:50|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1630659120000|2021-09-03 08:52:00|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1630659130000|2021-09-03 08:52:10|424.85|422.45|425.02|422.62|425.02|422.62|424.85|422.45|0
1630659140000|2021-09-03 08:52:20|424.93|422.53|424.85|422.45|424.93|422.53|424.85|422.45|0
1630659170000|2021-09-03 08:52:50|424.67|422.27|424.67|422.27|424.67|422.27|424.67|422.27|0
1630659190000|2021-09-03 08:53:10|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1630659200000|2021-09-03 08:53:20|424.67|422.27|424.67|422.27|424.67|422.27|424.67|422.27|0
1630659220000|2021-09-03 08:53:40|424.85|422.45|424.67|422.27|424.85|422.45|424.67|422.27|0
1630659300000|2021-09-03 08:55:00|424.5|422.1|424.5|422.1|424.5|422.1|424.5|422.1|0
1630659470000|2021-09-03 08:57:50|424.33|421.93|424.33|421.93|424.33|421.93|424.33|421.93|0
1630659490000|2021-09-03 08:58:10|424.5|422.1|424.5|422.1|424.5|422.1|424.5|422.1|0
1630659500000|2021-09-03 08:58:20|424.33|421.93|424.33|421.93|424.33|421.93|424.33|421.93|0
1630659550000|2021-09-03 08:59:10|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630659560000|2021-09-03 08:59:20|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1630659570000|2021-09-03 08:59:30|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630659600000|2021-09-03 09:00:00|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1630659610000|2021-09-03 09:00:10|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630659620000|2021-09-03 09:00:20|423.98|421.58|424.15|421.75|424.15|421.75|423.98|421.58|0
1630659640000|2021-09-03 09:00:40|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1630659650000|2021-09-03 09:00:50|424.15|421.75|423.98|421.58|424.15|421.75|423.98|421.58|0
1630659660000|2021-09-03 09:01:00|424.15|421.75|423.98|421.58|424.15|421.75|423.98|421.58|0
1630659670000|2021-09-03 09:01:10|423.89|421.49|423.89|421.49|423.89|421.49|423.89|421.49|0
1630659680000|2021-09-03 09:01:20|423.81|421.41|423.81|421.41|423.81|421.41|423.81|421.41|0
1630659690000|2021-09-03 09:01:30|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1630659710000|2021-09-03 09:01:50|424.15|421.75|423.98|421.58|424.15|421.75|423.98|421.58|0
1630659720000|2021-09-03 09:02:00|424.15|421.75|424.33|421.93|424.33|421.93|424.15|421.75|0
1630659750000|2021-09-03 09:02:30|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630659780000|2021-09-03 09:03:00|424.24|421.84|424.32|421.92|424.32|421.92|424.24|421.84|0
1630659790000|2021-09-03 09:03:10|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630659800000|2021-09-03 09:03:20|423.98|421.58|423.81|421.41|423.98|421.58|423.81|421.41|0
1630659810000|2021-09-03 09:03:30|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1630659820000|2021-09-03 09:03:40|423.89|421.49|423.98|421.58|423.98|421.58|423.89|421.49|0
1630659830000|2021-09-03 09:03:50|423.89|421.49|423.98|421.58|423.98|421.58|423.89|421.49|0
1630659840000|2021-09-03 09:04:00|423.81|421.41|423.98|421.58|423.98|421.58|423.81|421.41|0
1630659880000|2021-09-03 09:04:40|424.15|421.75|423.98|421.58|424.15|421.75|423.98|421.58|0
1630659910000|2021-09-03 09:05:10|424.15|421.75|423.98|421.58|424.15|421.75|423.98|421.58|0
1630659920000|2021-09-03 09:05:20|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630659990000|2021-09-03 09:06:30|424.23|421.83|424.15|421.75|424.23|421.83|424.15|421.75|0
1630660000000|2021-09-03 09:06:40|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630660010000|2021-09-03 09:06:50|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630660020000|2021-09-03 09:07:00|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630660050000|2021-09-03 09:07:30|424.15|421.75|424.32|421.92|424.32|421.92|424.15|421.75|0
1630660060000|2021-09-03 09:07:40|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630660090000|2021-09-03 09:08:10|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1630660110000|2021-09-03 09:08:30|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630660130000|2021-09-03 09:08:50|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630660240000|2021-09-03 09:10:40|424.49|422.09|424.67|422.27|424.67|422.27|424.49|422.09|0
1630660250000|2021-09-03 09:10:50|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630660260000|2021-09-03 09:11:00|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630660280000|2021-09-03 09:11:20|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630660290000|2021-09-03 09:11:30|424.23|421.83|424.32|421.92|424.32|421.92|424.23|421.83|0
1630660300000|2021-09-03 09:11:40|424.23|421.83|424.32|421.92|424.32|421.92|424.23|421.83|0
1630660330000|2021-09-03 09:12:10|424.49|422.09|424.49|422.09|424.49|422.09|424.49|422.09|0
1630660340000|2021-09-03 09:12:20|424.32|421.92|424.49|422.09|424.49|422.09|424.32|421.92|0
1630660380000|2021-09-03 09:13:00|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630660410000|2021-09-03 09:13:30|424.49|422.09|424.49|422.09|424.49|422.09|424.49|422.09|0
1630660420000|2021-09-03 09:13:40|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630660440000|2021-09-03 09:14:00|424.49|422.09|424.49|422.09|424.49|422.09|424.49|422.09|0
1630660470000|2021-09-03 09:14:30|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630660500000|2021-09-03 09:15:00|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630660520000|2021-09-03 09:15:20|423.98|421.58|424.15|421.75|424.15|421.75|423.98|421.58|0
1630660550000|2021-09-03 09:15:50|424.23|421.83|424.32|421.92|424.32|421.92|424.23|421.83|0
1630660560000|2021-09-03 09:16:00|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630660580000|2021-09-03 09:16:20|424.23|421.83|424.32|421.92|424.32|421.92|424.23|421.83|0
1630660600000|2021-09-03 09:16:40|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630660610000|2021-09-03 09:16:50|424.06|421.66|424.15|421.75|424.15|421.75|424.06|421.66|0
1630660620000|2021-09-03 09:17:00|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630660720000|2021-09-03 09:18:40|424.49|422.09|424.49|422.09|424.49|422.09|424.49|422.09|0
1630660740000|2021-09-03 09:19:00|424.32|421.92|424.32|421.92|424.49|422.09|424.32|421.92|0
1630660750000|2021-09-03 09:19:10|424.49|422.09|424.49|422.09|424.49|422.09|424.49|422.09|0
1630660770000|2021-09-03 09:19:30|424.32|421.92|424.15|421.75|424.32|421.92|424.15|421.75|0
1630660800000|2021-09-03 09:20:00|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1630660810000|2021-09-03 09:20:10|424.15|421.75|423.97|421.57|424.15|421.75|423.97|421.57|0
1630660820000|2021-09-03 09:20:20|424.15|421.75|423.97|421.57|424.15|421.75|423.97|421.57|0
1630660830000|2021-09-03 09:20:30|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1630660840000|2021-09-03 09:20:40|424.06|421.66|424.15|421.75|424.15|421.75|423.97|421.57|0
1630660870000|2021-09-03 09:21:10|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1630660920000|2021-09-03 09:22:00|423.8|421.4|423.97|421.57|423.97|421.57|423.8|421.4|0
1630660930000|2021-09-03 09:22:10|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1630660940000|2021-09-03 09:22:20|424.05|421.65|424.14|421.74|424.14|421.74|424.05|421.65|0
1630660980000|2021-09-03 09:23:00|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1630661010000|2021-09-03 09:23:30|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1630661030000|2021-09-03 09:23:50|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630661040000|2021-09-03 09:24:00|424.23|421.83|424.14|421.74|424.23|421.83|424.14|421.74|0
1630661060000|2021-09-03 09:24:20|424.23|421.83|424.32|421.92|424.4|422|424.23|421.83|0
1630661080000|2021-09-03 09:24:40|424.49|422.09|424.49|422.09|424.49|422.09|424.49|422.09|0
1630661100000|2021-09-03 09:25:00|424.66|422.26|424.66|422.26|424.66|422.26|424.49|422.09|0
1630661110000|2021-09-03 09:25:10|424.49|422.09|424.49|422.09|424.49|422.09|424.49|422.09|0
1630661120000|2021-09-03 09:25:20|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630661150000|2021-09-03 09:25:50|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1630661160000|2021-09-03 09:26:00|424.32|421.92|424.23|421.83|424.32|421.92|424.14|421.74|0
1630661170000|2021-09-03 09:26:10|424.32|421.92|424.31|421.91|424.32|421.92|424.31|421.91|0
1630661220000|2021-09-03 09:27:00|424.23|421.83|424.31|421.91|424.31|421.91|424.23|421.83|0
1630661230000|2021-09-03 09:27:10|424.14|421.74|424.23|421.83|424.23|421.83|424.14|421.74|0
1630661240000|2021-09-03 09:27:20|424.31|421.91|424.14|421.74|424.31|421.91|424.14|421.74|0
1630661260000|2021-09-03 09:27:40|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1630661270000|2021-09-03 09:27:50|424.4|422|424.31|421.91|424.4|422|424.31|421.91|0
1630661300000|2021-09-03 09:28:20|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1630661380000|2021-09-03 09:29:40|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1630661490000|2021-09-03 09:31:30|424.14|421.74|424.14|421.74|424.31|421.91|424.14|421.74|0
1630661510000|2021-09-03 09:31:50|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1630661530000|2021-09-03 09:32:10|424.48|422.08|424.31|421.91|424.48|422.08|424.31|421.91|0
1630661560000|2021-09-03 09:32:40|424.22|421.82|424.14|421.74|424.22|421.82|424.14|421.74|0
1630661580000|2021-09-03 09:33:00|424.22|421.82|424.31|421.91|424.31|421.91|424.14|421.74|0
1630661590000|2021-09-03 09:33:10|424.22|421.82|424.14|421.74|424.31|421.91|424.14|421.74|0
1630661610000|2021-09-03 09:33:30|424.31|421.91|424.31|421.91|424.31|421.91|424.14|421.74|0
1630661630000|2021-09-03 09:33:50|424.22|421.82|423.97|421.57|424.22|421.82|423.97|421.57|0
1630661670000|2021-09-03 09:34:30|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1630661700000|2021-09-03 09:35:00|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1630661710000|2021-09-03 09:35:10|424.14|421.74|423.97|421.57|424.14|421.74|423.97|421.57|0
1630661770000|2021-09-03 09:36:10|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1630661780000|2021-09-03 09:36:20|423.97|421.57|424.14|421.74|424.14|421.74|423.97|421.57|0
1630661860000|2021-09-03 09:37:40|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1630661870000|2021-09-03 09:37:50|424.22|421.82|424.14|421.74|424.22|421.82|424.14|421.74|0
1630661890000|2021-09-03 09:38:10|423.97|421.57|424.14|421.74|424.14|421.74|423.97|421.57|0
1630661900000|2021-09-03 09:38:20|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1630661920000|2021-09-03 09:38:40|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1630662000000|2021-09-03 09:40:00|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1630662030000|2021-09-03 09:40:30|424.48|422.08|424.48|422.08|424.48|422.08|424.48|422.08|0
1630662050000|2021-09-03 09:40:50|424.56|422.16|424.48|422.08|424.56|422.16|424.48|422.08|0
1630662060000|2021-09-03 09:41:00|424.31|421.91|424.31|421.91|424.48|422.08|424.31|421.91|0
1630662070000|2021-09-03 09:41:10|424.48|422.08|424.48|422.08|424.48|422.08|424.48|422.08|0
1630662120000|2021-09-03 09:42:00|424.65|422.25|424.65|422.25|424.65|422.25|424.65|422.25|0
1630662140000|2021-09-03 09:42:20|424.48|422.08|424.65|422.25|424.65|422.25|424.48|422.08|0
1630662150000|2021-09-03 09:42:30|424.48|422.08|424.48|422.08|424.65|422.25|424.48|422.08|0
1630662160000|2021-09-03 09:42:40|424.56|422.16|424.48|422.08|424.65|422.25|424.48|422.08|0
1630662170000|2021-09-03 09:42:50|424.65|422.25|424.65|422.25|424.65|422.25|424.65|422.25|0
1630662200000|2021-09-03 09:43:20|424.48|422.08|424.31|421.91|424.48|422.08|424.31|421.91|0
1630662210000|2021-09-03 09:43:30|424.48|422.08|424.48|422.08|424.48|422.08|424.48|422.08|0
1630662250000|2021-09-03 09:44:10|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1630662260000|2021-09-03 09:44:20|424.48|422.08|424.31|421.91|424.48|422.08|424.31|421.91|0
1630662290000|2021-09-03 09:44:50|424.48|422.08|424.48|422.08|424.48|422.08|424.48|422.08|0
1630662300000|2021-09-03 09:45:00|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1630662340000|2021-09-03 09:45:40|424.22|421.82|424.13|421.73|424.22|421.82|424.13|421.73|0
1630662360000|2021-09-03 09:46:00|424.04|421.64|424.13|421.73|424.13|421.73|424.04|421.64|0
1630662420000|2021-09-03 09:47:00|423.96|421.56|424.13|421.73|424.13|421.73|423.96|421.56|0
1630662480000|2021-09-03 09:48:00|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1630662490000|2021-09-03 09:48:10|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1630662500000|2021-09-03 09:48:20|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630662510000|2021-09-03 09:48:30|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1630662550000|2021-09-03 09:49:10|424.31|421.91|424.13|421.73|424.31|421.91|424.13|421.73|0
1630662560000|2021-09-03 09:49:20|424.04|421.64|424.13|421.73|424.13|421.73|424.04|421.64|0
1630662580000|2021-09-03 09:49:40|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630662600000|2021-09-03 09:50:00|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1630662620000|2021-09-03 09:50:20|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630662640000|2021-09-03 09:50:40|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1630662660000|2021-09-03 09:51:00|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630662670000|2021-09-03 09:51:10|424.13|421.73|424.13|421.73|424.13|421.73|423.96|421.56|0
1630662680000|2021-09-03 09:51:20|424.3|421.9|424.3|421.9|424.3|421.9|424.13|421.73|0
1630662690000|2021-09-03 09:51:30|424.13|421.73|423.96|421.56|424.13|421.73|423.96|421.56|0
1630662700000|2021-09-03 09:51:40|423.87|421.47|423.96|421.56|423.96|421.56|423.87|421.47|0
1630662720000|2021-09-03 09:52:00|424.04|421.64|424.13|421.73|424.13|421.73|423.96|421.56|0
1630662730000|2021-09-03 09:52:10|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1630662740000|2021-09-03 09:52:20|424.3|421.9|424.13|421.73|424.3|421.9|424.13|421.73|0
1630662770000|2021-09-03 09:52:50|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630662780000|2021-09-03 09:53:00|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1630662790000|2021-09-03 09:53:10|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630662800000|2021-09-03 09:53:20|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1630662810000|2021-09-03 09:53:30|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630662850000|2021-09-03 09:54:10|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1630662870000|2021-09-03 09:54:30|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630662900000|2021-09-03 09:55:00|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1630662910000|2021-09-03 09:55:10|423.96|421.56|423.79|421.39|423.96|421.56|423.79|421.39|0
1630662930000|2021-09-03 09:55:30|423.87|421.47|423.96|421.56|423.96|421.56|423.87|421.47|0
1630662940000|2021-09-03 09:55:40|423.87|421.47|423.96|421.56|423.96|421.56|423.79|421.39|0
1630662950000|2021-09-03 09:55:50|423.87|421.47|423.79|421.39|423.87|421.47|423.79|421.39|0
1630663040000|2021-09-03 09:57:20|423.61|421.21|423.79|421.39|423.79|421.39|423.61|421.21|0
1630663080000|2021-09-03 09:58:00|423.87|421.47|423.96|421.56|423.96|421.56|423.79|421.39|0
1630663090000|2021-09-03 09:58:10|423.87|421.47|423.78|421.38|423.87|421.47|423.78|421.38|0
1630663140000|2021-09-03 09:59:00|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630663160000|2021-09-03 09:59:20|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1630663170000|2021-09-03 09:59:30|423.96|421.56|424.13|421.73|424.13|421.73|423.96|421.56|0
1630663180000|2021-09-03 09:59:40|423.96|421.56|424.13|421.73|424.13|421.73|423.96|421.56|0
1630663200000|2021-09-03 10:00:00|424.21|421.81|424.13|421.73|424.21|421.81|424.13|421.73|0
1630663210000|2021-09-03 10:00:10|424.3|421.9|424.13|421.73|424.3|421.9|424.13|421.73|0
1630663220000|2021-09-03 10:00:20|424.21|421.81|424.3|421.9|424.3|421.9|424.21|421.81|0
1630663240000|2021-09-03 10:00:40|424.47|422.07|424.3|421.9|424.47|422.07|424.3|421.9|0
1630663270000|2021-09-03 10:01:10|424.13|421.73|424.13|421.73|424.3|421.9|424.13|421.73|0
1630663280000|2021-09-03 10:01:20|424.3|421.9|424.13|421.73|424.3|421.9|424.13|421.73|0
1630663320000|2021-09-03 10:02:00|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1630663330000|2021-09-03 10:02:10|424.04|421.64|424.04|421.64|424.04|421.64|424.04|421.64|0
1630663340000|2021-09-03 10:02:20|424.13|421.73|423.96|421.56|424.13|421.73|423.96|421.56|0
1630663350000|2021-09-03 10:02:30|424.13|421.73|423.96|421.56|424.13|421.73|423.96|421.56|0
1630663390000|2021-09-03 10:03:10|423.95|421.55|423.95|421.55|423.95|421.55|423.95|421.55|0
1630663440000|2021-09-03 10:04:00|424.04|421.64|424.04|421.64|424.04|421.64|424.04|421.64|0
1630663450000|2021-09-03 10:04:10|423.95|421.55|424.13|421.73|424.13|421.73|423.95|421.55|0
1630663460000|2021-09-03 10:04:20|423.95|421.55|423.95|421.55|423.95|421.55|423.95|421.55|0
1630663470000|2021-09-03 10:04:30|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1630663570000|2021-09-03 10:06:10|424.04|421.64|424.04|421.64|424.04|421.64|424.04|421.64|0
1630663580000|2021-09-03 10:06:20|423.95|421.55|424.13|421.73|424.13|421.73|423.95|421.55|0
1630663590000|2021-09-03 10:06:30|423.95|421.55|423.95|421.55|423.95|421.55|423.95|421.55|0
1630663620000|2021-09-03 10:07:00|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1630663640000|2021-09-03 10:07:20|423.95|421.55|423.95|421.55|423.95|421.55|423.95|421.55|0
1630663690000|2021-09-03 10:08:10|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1630663720000|2021-09-03 10:08:40|423.86|421.46|424.12|421.72|424.12|421.72|423.86|421.46|0
1630663730000|2021-09-03 10:08:50|423.95|421.55|424.12|421.72|424.12|421.72|423.95|421.55|0
1630663760000|2021-09-03 10:09:20|424.03|421.63|424.03|421.63|424.03|421.63|424.03|421.63|0
1630663770000|2021-09-03 10:09:30|424.12|421.72|424.12|421.72|424.12|421.72|424.12|421.72|0
1630663780000|2021-09-03 10:09:40|424.3|421.9|424.3|421.9|424.3|421.9|424.3|421.9|0
1630663820000|2021-09-03 10:10:20|424.47|422.07|424.47|422.07|424.47|422.07|424.47|422.07|0
1630663840000|2021-09-03 10:10:40|424.64|422.24|424.64|422.24|424.64|422.24|424.64|422.24|0
1630663860000|2021-09-03 10:11:00|424.47|422.07|424.64|422.24|424.64|422.24|424.47|422.07|0
1630663910000|2021-09-03 10:11:50|424.47|422.07|424.64|422.24|424.64|422.24|424.47|422.07|0
1630664010000|2021-09-03 10:13:30|424.55|422.15|424.64|422.24|424.64|422.24|424.55|422.15|0
1630664070000|2021-09-03 10:14:30|424.81|422.41|424.81|422.41|424.81|422.41|424.81|422.41|0
1630664160000|2021-09-03 10:16:00|424.64|422.24|424.64|422.24|424.64|422.24|424.64|422.24|0
1630664170000|2021-09-03 10:16:10|424.81|422.41|424.81|422.41|424.81|422.41|424.81|422.41|0
1630664190000|2021-09-03 10:16:30|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1630664210000|2021-09-03 10:16:50|425.07|422.67|424.98|422.58|425.07|422.67|424.98|422.58|0
1630664230000|2021-09-03 10:17:10|425.07|422.67|425.15|422.75|425.15|422.75|425.07|422.67|0
1630664250000|2021-09-03 10:17:30|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1630664260000|2021-09-03 10:17:40|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1630664270000|2021-09-03 10:17:50|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1630664280000|2021-09-03 10:18:00|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1630664350000|2021-09-03 10:19:10|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1630664360000|2021-09-03 10:19:20|425.15|422.75|424.98|422.58|425.15|422.75|424.98|422.58|0
1630664370000|2021-09-03 10:19:30|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1630664380000|2021-09-03 10:19:40|424.98|422.58|425.15|422.75|425.15|422.75|424.98|422.58|0
1630664490000|2021-09-03 10:21:30|424.98|422.58|425.15|422.75|425.15|422.75|424.98|422.58|0
1630664510000|2021-09-03 10:21:50|425.33|422.93|425.32|422.92|425.33|422.93|425.32|422.92|0
1630664590000|2021-09-03 10:23:10|425.5|423.1|425.5|423.1|425.5|423.1|425.5|423.1|0
1630664600000|2021-09-03 10:23:20|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1630664610000|2021-09-03 10:23:30|425.5|423.1|425.5|423.1|425.5|423.1|425.5|423.1|0
1630664620000|2021-09-03 10:23:40|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1630664690000|2021-09-03 10:24:50|425.5|423.1|425.5|423.1|425.5|423.1|425.5|423.1|0
1630664700000|2021-09-03 10:25:00|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1630664710000|2021-09-03 10:25:10|425.41|423.01|425.32|422.92|425.41|423.01|425.32|422.92|0
1630664720000|2021-09-03 10:25:20|425.41|423.01|425.41|423.01|425.41|423.01|425.41|423.01|0
1630664730000|2021-09-03 10:25:30|425.5|423.1|425.5|423.1|425.5|423.1|425.5|423.1|0
1630664780000|2021-09-03 10:26:20|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1630664850000|2021-09-03 10:27:30|425.41|423.01|425.49|423.09|425.49|423.09|425.41|423.01|0
1630664970000|2021-09-03 10:29:30|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1630664980000|2021-09-03 10:29:40|425.49|423.09|425.49|423.09|425.49|423.09|425.49|423.09|0
1630664990000|2021-09-03 10:29:50|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1630665010000|2021-09-03 10:30:10|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1630665240000|2021-09-03 10:34:00|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1630665250000|2021-09-03 10:34:10|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1630665260000|2021-09-03 10:34:20|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1630665290000|2021-09-03 10:34:50|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1630665300000|2021-09-03 10:35:00|425.49|423.09|425.49|423.09|425.49|423.09|425.49|423.09|0
1630665390000|2021-09-03 10:36:30|425.66|423.26|425.49|423.09|425.66|423.26|425.49|423.09|0
1630665420000|2021-09-03 10:37:00|425.4|423|425.32|422.92|425.4|423|425.32|422.92|0
1630665440000|2021-09-03 10:37:20|425.4|423|425.49|423.09|425.49|423.09|425.4|423|0
1630665470000|2021-09-03 10:37:50|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1630665480000|2021-09-03 10:38:00|425.4|423|425.4|423|425.4|423|425.4|423|0
1630665490000|2021-09-03 10:38:10|425.49|423.09|425.49|423.09|425.49|423.09|425.49|423.09|0
1630665560000|2021-09-03 10:39:20|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1630665650000|2021-09-03 10:40:50|425.23|422.83|425.32|422.92|425.32|422.92|425.23|422.83|0
1630665660000|2021-09-03 10:41:00|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630665670000|2021-09-03 10:41:10|425.23|422.83|425.32|422.92|425.32|422.92|425.23|422.83|0
1630665720000|2021-09-03 10:42:00|425.23|422.83|425.32|422.92|425.32|422.92|425.23|422.83|0
1630665730000|2021-09-03 10:42:10|425.14|422.74|425.32|422.92|425.32|422.92|425.14|422.74|0
1630665860000|2021-09-03 10:44:20|425.23|422.83|425.14|422.74|425.23|422.83|425.14|422.74|0
1630665930000|2021-09-03 10:45:30|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1630665950000|2021-09-03 10:45:50|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630665960000|2021-09-03 10:46:00|424.97|422.57|425.05|422.65|425.05|422.65|424.97|422.57|0
1630665970000|2021-09-03 10:46:10|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630665980000|2021-09-03 10:46:20|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1630665990000|2021-09-03 10:46:30|425.14|422.74|425.31|422.91|425.31|422.91|425.14|422.74|0
1630666000000|2021-09-03 10:46:40|425.14|422.74|425.22|422.82|425.31|422.91|425.14|422.74|0
1630666010000|2021-09-03 10:46:50|425.14|422.74|425.22|422.82|425.22|422.82|425.14|422.74|0
1630666020000|2021-09-03 10:47:00|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630666050000|2021-09-03 10:47:30|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1630666060000|2021-09-03 10:47:40|425.14|422.74|425.31|422.91|425.31|422.91|425.14|422.74|0
1630666070000|2021-09-03 10:47:50|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630666140000|2021-09-03 10:49:00|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1630666190000|2021-09-03 10:49:50|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630666200000|2021-09-03 10:50:00|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1630666240000|2021-09-03 10:50:40|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630666250000|2021-09-03 10:50:50|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1630666260000|2021-09-03 10:51:00|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630666270000|2021-09-03 10:51:10|425.31|422.91|425.22|422.82|425.31|422.91|425.22|422.82|0
1630666280000|2021-09-03 10:51:20|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1630666430000|2021-09-03 10:53:50|425.14|422.74|425.31|422.91|425.31|422.91|425.14|422.74|0
1630666450000|2021-09-03 10:54:10|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630666480000|2021-09-03 10:54:40|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1630666490000|2021-09-03 10:54:50|425.05|422.65|425.14|422.74|425.14|422.74|425.05|422.65|0
1630666500000|2021-09-03 10:55:00|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1630666510000|2021-09-03 10:55:10|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1630666520000|2021-09-03 10:55:20|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1630666600000|2021-09-03 10:56:40|425.65|423.25|425.65|423.25|425.65|423.25|425.65|423.25|0
1630666670000|2021-09-03 10:57:50|425.48|423.08|425.48|423.08|425.48|423.08|425.48|423.08|0
1630666680000|2021-09-03 10:58:00|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630666700000|2021-09-03 10:58:20|424.79|422.39|424.96|422.56|424.96|422.56|424.79|422.39|0
1630666730000|2021-09-03 10:58:50|425.14|422.74|425.31|422.91|425.31|422.91|425.14|422.74|0
1630666740000|2021-09-03 10:59:00|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1630666770000|2021-09-03 10:59:30|424.96|422.56|424.96|422.56|424.96|422.56|424.96|422.56|0
1630666780000|2021-09-03 10:59:40|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1630666800000|2021-09-03 11:00:00|424.62|422.22|424.79|422.39|424.79|422.39|424.62|422.22|0
1630666820000|2021-09-03 11:00:20|424.96|422.56|424.96|422.56|424.96|422.56|424.96|422.56|0
1630666830000|2021-09-03 11:00:30|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1630666850000|2021-09-03 11:00:50|425.14|422.74|424.96|422.56|425.14|422.74|424.96|422.56|0
1630666920000|2021-09-03 11:02:00|424.87|422.47|424.79|422.39|424.87|422.47|424.79|422.39|0
1630666950000|2021-09-03 11:02:30|424.62|422.22|424.79|422.39|424.79|422.39|424.62|422.22|0
1630667150000|2021-09-03 11:05:50|424.87|422.47|424.96|422.56|424.96|422.56|424.87|422.47|0
1630667190000|2021-09-03 11:06:30|424.79|422.39|424.96|422.56|424.96|422.56|424.79|422.39|0
1630667200000|2021-09-03 11:06:40|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1630667220000|2021-09-03 11:07:00|424.87|422.47|424.96|422.56|424.96|422.56|424.87|422.47|0
1630667230000|2021-09-03 11:07:10|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1630667240000|2021-09-03 11:07:20|424.87|422.47|424.79|422.39|424.87|422.47|424.79|422.39|0
1630667270000|2021-09-03 11:07:50|424.62|422.22|424.62|422.22|424.62|422.22|424.62|422.22|0
1630667340000|2021-09-03 11:09:00|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1630667360000|2021-09-03 11:09:20|424.62|422.22|424.62|422.22|424.62|422.22|424.62|422.22|0
1630667410000|2021-09-03 11:10:10|424.7|422.3|424.62|422.22|424.7|422.3|424.62|422.22|0
1630667430000|2021-09-03 11:10:30|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1630667460000|2021-09-03 11:11:00|424.61|422.21|424.61|422.21|424.61|422.21|424.61|422.21|0
1630667470000|2021-09-03 11:11:10|424.44|422.04|424.44|422.04|424.44|422.04|424.44|422.04|0
1630667480000|2021-09-03 11:11:20|424.53|422.13|424.61|422.21|424.61|422.21|424.53|422.13|0
1630667510000|2021-09-03 11:11:50|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1630667520000|2021-09-03 11:12:00|424.61|422.21|424.61|422.21|424.61|422.21|424.61|422.21|0
1630667620000|2021-09-03 11:13:40|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1630667630000|2021-09-03 11:13:50|424.7|422.3|424.61|422.21|424.7|422.3|424.61|422.21|0
1630667640000|2021-09-03 11:14:00|424.44|422.04|424.61|422.21|424.61|422.21|424.44|422.04|0
1630667680000|2021-09-03 11:14:40|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1630667690000|2021-09-03 11:14:50|424.61|422.21|424.61|422.21|424.61|422.21|424.61|422.21|0
1630667740000|2021-09-03 11:15:40|424.79|422.39|424.61|422.21|424.79|422.39|424.61|422.21|0
1630667800000|2021-09-03 11:16:40|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1630667810000|2021-09-03 11:16:50|424.44|422.04|424.44|422.04|424.44|422.04|424.44|422.04|0
1630667830000|2021-09-03 11:17:10|424.52|422.12|424.52|422.12|424.61|422.21|424.52|422.12|0
1630667840000|2021-09-03 11:17:20|424.61|422.21|424.61|422.21|424.61|422.21|424.61|422.21|0
1630668030000|2021-09-03 11:20:30|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1630668040000|2021-09-03 11:20:40|424.69|422.29|424.69|422.29|424.69|422.29|424.69|422.29|0
1630668050000|2021-09-03 11:20:50|424.61|422.21|424.61|422.21|424.61|422.21|424.61|422.21|0
1630668090000|2021-09-03 11:21:30|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1630668110000|2021-09-03 11:21:50|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1630668260000|2021-09-03 11:24:20|425.13|422.73|425.13|422.73|425.13|422.73|425.13|422.73|0
1630668410000|2021-09-03 11:26:50|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1630668510000|2021-09-03 11:28:30|425.3|422.9|425.12|422.72|425.3|422.9|425.12|422.72|0
1630668550000|2021-09-03 11:29:10|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1630668610000|2021-09-03 11:30:10|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630668620000|2021-09-03 11:30:20|424.95|422.55|424.78|422.38|424.95|422.55|424.78|422.38|0
1630668640000|2021-09-03 11:30:40|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1630668670000|2021-09-03 11:31:10|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1630668750000|2021-09-03 11:32:30|424.95|422.55|425.12|422.72|425.12|422.72|424.95|422.55|0
1630668760000|2021-09-03 11:32:40|425.03|422.63|425.12|422.72|425.12|422.72|424.95|422.55|0
1630668770000|2021-09-03 11:32:50|425.03|422.63|424.95|422.55|425.03|422.63|424.95|422.55|0
1630668790000|2021-09-03 11:33:10|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1630668800000|2021-09-03 11:33:20|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1630668830000|2021-09-03 11:33:50|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1630668860000|2021-09-03 11:34:20|425.29|422.89|425.29|422.89|425.29|422.89|425.29|422.89|0
1630668870000|2021-09-03 11:34:30|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1630668880000|2021-09-03 11:34:40|425.29|422.89|425.12|422.72|425.29|422.89|425.12|422.72|0
1630668910000|2021-09-03 11:35:10|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1630668940000|2021-09-03 11:35:40|425.12|422.72|425.29|422.89|425.29|422.89|425.12|422.72|0
1630668950000|2021-09-03 11:35:50|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1630668990000|2021-09-03 11:36:30|425.29|422.89|425.29|422.89|425.29|422.89|425.29|422.89|0
1630669060000|2021-09-03 11:37:40|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1630669080000|2021-09-03 11:38:00|425.29|422.89|425.29|422.89|425.29|422.89|425.29|422.89|0
1630669130000|2021-09-03 11:38:50|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1630669140000|2021-09-03 11:39:00|425.29|422.89|425.29|422.89|425.29|422.89|425.29|422.89|0
1630669180000|2021-09-03 11:39:40|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1630669230000|2021-09-03 11:40:30|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1630669240000|2021-09-03 11:40:40|424.77|422.37|424.77|422.37|424.77|422.37|424.77|422.37|0
1630669250000|2021-09-03 11:40:50|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1630669260000|2021-09-03 11:41:00|424.77|422.37|424.77|422.37|424.77|422.37|424.77|422.37|0
1630669380000|2021-09-03 11:43:00|424.68|422.28|424.6|422.2|424.68|422.28|424.6|422.2|0
1630669490000|2021-09-03 11:44:50|424.43|422.03|424.43|422.03|424.43|422.03|424.43|422.03|0
1630669510000|2021-09-03 11:45:10|424.6|422.2|424.6|422.2|424.6|422.2|424.6|422.2|0
1630669560000|2021-09-03 11:46:00|424.68|422.28|424.77|422.37|424.77|422.37|424.68|422.28|0
1630669570000|2021-09-03 11:46:10|424.6|422.2|424.6|422.2|424.6|422.2|424.6|422.2|0
1630669620000|2021-09-03 11:47:00|424.77|422.37|424.6|422.2|424.77|422.37|424.6|422.2|0
1630669680000|2021-09-03 11:48:00|424.43|422.03|424.6|422.2|424.6|422.2|424.43|422.03|0
1630669700000|2021-09-03 11:48:20|424.43|422.03|424.43|422.03|424.43|422.03|424.43|422.03|0
1630669730000|2021-09-03 11:48:50|424.6|422.2|424.43|422.03|424.6|422.2|424.43|422.03|0
1630669740000|2021-09-03 11:49:00|424.6|422.2|424.43|422.03|424.6|422.2|424.43|422.03|0
1630669800000|2021-09-03 11:50:00|424.6|422.2|424.6|422.2|424.6|422.2|424.6|422.2|0
1630670030000|2021-09-03 11:53:50|424.25|421.85|424.25|421.85|424.25|421.85|424.25|421.85|0
1630670070000|2021-09-03 11:54:30|424.08|421.68|424.25|421.85|424.25|421.85|424.08|421.68|0
1630670080000|2021-09-03 11:54:40|424.08|421.68|424.08|421.68|424.08|421.68|424.08|421.68|0
1630670090000|2021-09-03 11:54:50|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1630670130000|2021-09-03 11:55:30|423.74|421.34|423.91|421.51|423.91|421.51|423.74|421.34|0
1630670140000|2021-09-03 11:55:40|424.08|421.68|424.08|421.68|424.08|421.68|424.08|421.68|0
1630670160000|2021-09-03 11:56:00|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1630670170000|2021-09-03 11:56:10|423.73|421.33|423.91|421.51|423.91|421.51|423.73|421.33|0
1630670210000|2021-09-03 11:56:50|423.73|421.33|423.73|421.33|423.91|421.51|423.73|421.33|0
1630670220000|2021-09-03 11:57:00|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630670230000|2021-09-03 11:57:10|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1630670250000|2021-09-03 11:57:30|423.22|420.82|423.22|420.82|423.22|420.82|423.22|420.82|0
1630670260000|2021-09-03 11:57:40|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1630670270000|2021-09-03 11:57:50|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630670320000|2021-09-03 11:58:40|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1630670330000|2021-09-03 11:58:50|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630670340000|2021-09-03 11:59:00|423.39|420.99|423.56|421.16|423.56|421.16|423.39|420.99|0
1630670380000|2021-09-03 11:59:40|423.47|421.07|423.56|421.16|423.56|421.16|423.47|421.07|0
1630670440000|2021-09-03 12:00:40|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1630670450000|2021-09-03 12:00:50|423.73|421.33|423.64|421.24|423.73|421.33|423.64|421.24|0
1630670460000|2021-09-03 12:01:00|423.56|421.16|423.73|421.33|423.73|421.33|423.56|421.16|0
1630670480000|2021-09-03 12:01:20|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630670500000|2021-09-03 12:01:40|423.73|421.33|423.73|421.33|423.73|421.33|423.73|421.33|0
1630670510000|2021-09-03 12:01:50|423.64|421.24|423.39|420.99|423.64|421.24|423.39|420.99|0
1630670520000|2021-09-03 12:02:00|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630670530000|2021-09-03 12:02:10|423.39|420.99|423.56|421.16|423.56|421.16|423.39|420.99|0
1630670550000|2021-09-03 12:02:30|423.73|421.33|423.56|421.16|423.73|421.33|423.56|421.16|0
1630670560000|2021-09-03 12:02:40|423.64|421.24|423.73|421.33|423.73|421.33|423.64|421.24|0
1630670570000|2021-09-03 12:02:50|423.56|421.16|423.73|421.33|423.73|421.33|423.56|421.16|0
1630670590000|2021-09-03 12:03:10|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630670640000|2021-09-03 12:04:00|423.73|421.33|423.73|421.33|423.73|421.33|423.73|421.33|0
1630670660000|2021-09-03 12:04:20|423.9|421.5|423.73|421.33|423.9|421.5|423.73|421.33|0
1630670680000|2021-09-03 12:04:40|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1630670700000|2021-09-03 12:05:00|423.73|421.33|423.73|421.33|423.73|421.33|423.73|421.33|0
1630670720000|2021-09-03 12:05:20|423.81|421.41|423.73|421.33|423.81|421.41|423.73|421.33|0
1630670760000|2021-09-03 12:06:00|423.64|421.24|423.56|421.16|423.64|421.24|423.56|421.16|0
1630670770000|2021-09-03 12:06:10|423.73|421.33|423.56|421.16|423.73|421.33|423.56|421.16|0
1630670780000|2021-09-03 12:06:20|423.64|421.24|423.73|421.33|423.73|421.33|423.64|421.24|0
1630670800000|2021-09-03 12:06:40|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1630670810000|2021-09-03 12:06:50|423.73|421.33|423.56|421.16|423.73|421.33|423.56|421.16|0
1630670830000|2021-09-03 12:07:10|423.47|421.07|423.47|421.07|423.47|421.07|423.47|421.07|0
1630670840000|2021-09-03 12:07:20|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630670890000|2021-09-03 12:08:10|423.47|421.07|423.56|421.16|423.56|421.16|423.47|421.07|0
1630670900000|2021-09-03 12:08:20|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1630670920000|2021-09-03 12:08:40|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1630670990000|2021-09-03 12:09:50|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1630671000000|2021-09-03 12:10:00|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1630671010000|2021-09-03 12:10:10|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1630671030000|2021-09-03 12:10:30|423.21|420.81|423.21|420.81|423.21|420.81|423.04|420.64|0
1630671040000|2021-09-03 12:10:40|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1630671050000|2021-09-03 12:10:50|423.12|420.72|423.21|420.81|423.21|420.81|423.12|420.72|0
1630671070000|2021-09-03 12:11:10|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1630671110000|2021-09-03 12:11:50|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1630671120000|2021-09-03 12:12:00|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1630671170000|2021-09-03 12:12:50|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1630671180000|2021-09-03 12:13:00|423.38|420.98|423.56|421.16|423.56|421.16|423.38|420.98|0
1630671200000|2021-09-03 12:13:20|423.38|420.98|423.38|420.98|423.38|420.98|423.38|420.98|0
1630671220000|2021-09-03 12:13:40|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1630671250000|2021-09-03 12:14:10|423.55|421.15|423.55|421.15|423.55|421.15|423.55|421.15|0
1630671260000|2021-09-03 12:14:20|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671280000|2021-09-03 12:14:40|424.33|421.93|424.42|422.02|424.42|422.02|424.33|421.93|0
1630671290000|2021-09-03 12:14:50|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671300000|2021-09-03 12:15:00|424.42|422.02|424.59|422.19|424.59|422.19|424.42|422.02|0
1630671330000|2021-09-03 12:15:30|424.42|422.02|424.42|422.02|424.42|422.02|424.24|421.84|0
1630671350000|2021-09-03 12:15:50|424.24|421.84|424.24|421.84|424.41|422.01|424.24|421.84|0
1630671370000|2021-09-03 12:16:10|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1630671390000|2021-09-03 12:16:30|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1630671420000|2021-09-03 12:17:00|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1630671430000|2021-09-03 12:17:10|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671440000|2021-09-03 12:17:20|424.07|421.67|424.07|421.67|424.24|421.84|424.07|421.67|0
1630671450000|2021-09-03 12:17:30|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671460000|2021-09-03 12:17:40|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1630671470000|2021-09-03 12:17:50|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671480000|2021-09-03 12:18:00|424.07|421.67|424.07|421.67|424.24|421.84|424.07|421.67|0
1630671490000|2021-09-03 12:18:10|424.15|421.75|424.07|421.67|424.15|421.75|424.07|421.67|0
1630671520000|2021-09-03 12:18:40|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1630671530000|2021-09-03 12:18:50|424.07|421.67|424.15|421.75|424.15|421.75|424.07|421.67|0
1630671540000|2021-09-03 12:19:00|424.07|421.67|424.07|421.67|424.24|421.84|424.07|421.67|0
1630671550000|2021-09-03 12:19:10|424.15|421.75|424.07|421.67|424.15|421.75|424.07|421.67|0
1630671560000|2021-09-03 12:19:20|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671580000|2021-09-03 12:19:40|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1630671600000|2021-09-03 12:20:00|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671610000|2021-09-03 12:20:10|424.32|421.92|424.24|421.84|424.32|421.92|424.24|421.84|0
1630671630000|2021-09-03 12:20:30|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1630671640000|2021-09-03 12:20:40|424.24|421.84|424.07|421.67|424.24|421.84|424.07|421.67|0
1630671660000|2021-09-03 12:21:00|423.9|421.5|424.07|421.67|424.07|421.67|423.9|421.5|0
1630671670000|2021-09-03 12:21:10|424.15|421.75|424.07|421.67|424.15|421.75|424.07|421.67|0
1630671710000|2021-09-03 12:21:50|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671720000|2021-09-03 12:22:00|424.07|421.67|424.24|421.84|424.24|421.84|424.07|421.67|0
1630671770000|2021-09-03 12:22:50|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1630671780000|2021-09-03 12:23:00|424.49|422.09|424.58|422.18|424.58|422.18|424.49|422.09|0
1630671790000|2021-09-03 12:23:10|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1630671820000|2021-09-03 12:23:40|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671850000|2021-09-03 12:24:10|424.41|422.01|424.24|421.84|424.41|422.01|424.24|421.84|0
1630671860000|2021-09-03 12:24:20|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1630671880000|2021-09-03 12:24:40|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630671900000|2021-09-03 12:25:00|424.07|421.67|424.07|421.67|424.24|421.84|424.07|421.67|0
1630671910000|2021-09-03 12:25:10|424.24|421.84|424.24|421.84|424.24|421.84|424.15|421.75|0
1630671940000|2021-09-03 12:25:40|424.32|421.92|424.24|421.84|424.32|421.92|424.24|421.84|0
1630671970000|2021-09-03 12:26:10|424.32|421.92|424.24|421.84|424.41|422.01|424.24|421.84|0
1630671990000|2021-09-03 12:26:30|424.32|421.92|424.24|421.84|424.32|421.92|424.24|421.84|0
1630672000000|2021-09-03 12:26:40|424.32|421.92|424.32|421.92|424.41|422.01|424.32|421.92|0
1630672010000|2021-09-03 12:26:50|424.41|422.01|424.24|421.84|424.41|422.01|424.24|421.84|0
1630672020000|2021-09-03 12:27:00|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1630672030000|2021-09-03 12:27:10|424.24|421.84|424.24|421.84|424.24|421.84|424.24|421.84|0
1630672040000|2021-09-03 12:27:20|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1630672050000|2021-09-03 12:27:30|424.49|422.09|424.41|422.01|424.49|422.09|424.41|422.01|0
1630672070000|2021-09-03 12:27:50|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1630672080000|2021-09-03 12:28:00|424.41|422.01|424.41|422.01|424.58|422.18|424.41|422.01|0
1630672090000|2021-09-03 12:28:10|424.49|422.09|424.58|422.18|424.66|422.26|424.49|422.09|0
1630672100000|2021-09-03 12:28:20|424.66|422.26|424.49|422.09|424.66|422.26|424.49|422.09|0
1630672110000|2021-09-03 12:28:30|424.58|422.18|424.41|422.01|424.58|422.18|424.41|422.01|0
1630672120000|2021-09-03 12:28:40|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1630672130000|2021-09-03 12:28:50|424.41|422.01|424.49|422.09|424.49|422.09|424.41|422.01|0
1630672140000|2021-09-03 12:29:00|424.41|422.01|424.58|422.18|424.58|422.18|424.41|422.01|0
1630672150000|2021-09-03 12:29:10|424.41|422.01|424.32|421.92|424.41|422.01|424.32|421.92|0
1630672170000|2021-09-03 12:29:30|424.15|421.75|424.24|421.84|424.24|421.84|424.15|421.75|0
1630672180000|2021-09-03 12:29:40|424.49|422.09|424.32|421.92|424.49|422.09|424.32|421.92|0
1630672190000|2021-09-03 12:29:50|424.24|421.84|424.49|422.09|424.49|422.09|424.24|421.84|0
1630672200000|2021-09-03 12:30:00|425.1|422.7|427.6|425.2|427.6|425.2|425.1|422.7|0
1630672210000|2021-09-03 12:30:10|427.77|425.37|426.73|424.33|428.72|426.32|426.73|424.33|0
1630672220000|2021-09-03 12:30:20|425.62|423.22|424.06|421.66|425.62|423.22|424.06|421.66|0
1630672230000|2021-09-03 12:30:30|424.24|421.84|423.55|421.15|424.24|421.84|423.55|421.15|0
1630672240000|2021-09-03 12:30:40|423.2|420.8|422.17|419.77|423.2|420.8|421.83|419.43|0
1630672250000|2021-09-03 12:30:50|421.83|419.43|422.52|420.12|422.52|420.12|421.31|418.91|0
1630672260000|2021-09-03 12:31:00|422.34|419.94|423.55|421.15|423.55|421.15|422.34|419.94|0
1630672270000|2021-09-03 12:31:10|423.2|420.8|421.83|419.43|423.55|421.15|421.83|419.43|0
1630672280000|2021-09-03 12:31:20|421.66|419.26|422|419.6|422|419.6|421.49|419.09|0
1630672290000|2021-09-03 12:31:30|422.08|419.68|420.97|418.57|422.08|419.68|420.97|418.57|0
1630672300000|2021-09-03 12:31:40|420.2|417.8|419.77|417.37|420.2|417.8|419.77|417.37|0
1630672310000|2021-09-03 12:31:50|420.8|418.4|420.46|418.06|420.97|418.57|420.46|418.06|0
1630672320000|2021-09-03 12:32:00|420.97|418.57|420.19|417.79|421.83|419.43|420.19|417.79|0
1630672330000|2021-09-03 12:32:10|420.8|418.4|420.46|418.06|421.31|418.91|420.46|418.06|0
1630672340000|2021-09-03 12:32:20|420.63|418.23|420.97|418.57|420.97|418.57|420.46|418.06|0
1630672350000|2021-09-03 12:32:30|420.8|418.4|421.66|419.26|421.66|419.26|420.8|418.4|0
1630672360000|2021-09-03 12:32:40|421.74|419.34|422|419.6|422|419.6|421.74|419.34|0
1630672370000|2021-09-03 12:32:50|421.83|419.43|421.66|419.26|422|419.6|421.66|419.26|0
1630672380000|2021-09-03 12:33:00|421.83|419.43|422.17|419.77|422.17|419.77|421.83|419.43|0
1630672390000|2021-09-03 12:33:10|422.34|419.94|423.03|420.63|423.03|420.63|422.34|419.94|0
1630672400000|2021-09-03 12:33:20|422.86|420.46|423.11|420.71|423.11|420.71|422.69|420.29|0
1630672410000|2021-09-03 12:33:30|423.2|420.8|423.29|420.89|423.37|420.97|423.2|420.8|0
1630672420000|2021-09-03 12:33:40|423.2|420.8|423.03|420.63|423.2|420.8|422.86|420.46|0
1630672430000|2021-09-03 12:33:50|423.72|421.32|424.41|422.01|424.41|422.01|423.72|421.32|0
1630672440000|2021-09-03 12:34:00|424.58|422.18|424.49|422.09|424.58|422.18|424.24|421.84|0
1630672450000|2021-09-03 12:34:10|424.41|422.01|423.2|420.8|424.41|422.01|423.2|420.8|0
1630672460000|2021-09-03 12:34:20|422.86|420.46|423.37|420.97|423.37|420.97|422.86|420.46|0
1630672470000|2021-09-03 12:34:30|423.03|420.63|422.69|420.29|423.03|420.63|422.69|420.29|0
1630672480000|2021-09-03 12:34:40|422.51|420.11|422.69|420.29|422.69|420.29|422.51|420.11|0
1630672490000|2021-09-03 12:34:50|422.86|420.46|423.37|420.97|423.37|420.97|422.69|420.29|0
1630672500000|2021-09-03 12:35:00|423.89|421.49|423.89|421.49|424.06|421.66|423.89|421.49|0
1630672510000|2021-09-03 12:35:10|424.41|422.01|424.41|422.01|424.41|422.01|424.23|421.83|0
1630672520000|2021-09-03 12:35:20|424.92|422.52|424.75|422.35|424.92|422.52|424.75|422.35|0
1630672530000|2021-09-03 12:35:30|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1630672540000|2021-09-03 12:35:40|424.06|421.66|424.06|421.66|424.23|421.83|423.97|421.57|0
1630672550000|2021-09-03 12:35:50|424.41|422.01|424.75|422.35|424.75|422.35|424.41|422.01|0
1630672560000|2021-09-03 12:36:00|424.83|422.43|424.92|422.52|425.1|422.7|424.83|422.43|0
1630672570000|2021-09-03 12:36:10|424.75|422.35|424.75|422.35|424.75|422.35|424.41|422.01|0
1630672580000|2021-09-03 12:36:20|424.58|422.18|424.41|422.01|424.58|422.18|424.23|421.83|0
1630672590000|2021-09-03 12:36:30|424.06|421.66|423.72|421.32|424.06|421.66|423.72|421.32|0
1630672600000|2021-09-03 12:36:40|423.55|421.15|423.72|421.32|423.72|421.32|423.55|421.15|0
1630672610000|2021-09-03 12:36:50|424.06|421.66|424.32|421.92|424.32|421.92|424.06|421.66|0
1630672620000|2021-09-03 12:37:00|424.58|422.18|424.06|421.66|424.58|422.18|424.06|421.66|0
1630672630000|2021-09-03 12:37:10|423.63|421.23|423.37|420.97|423.63|421.23|423.37|420.97|0
1630672640000|2021-09-03 12:37:20|423.03|420.63|423.03|420.63|423.2|420.8|422.86|420.46|0
1630672650000|2021-09-03 12:37:30|422.69|420.29|422.69|420.29|422.69|420.29|422.69|420.29|0
1630672660000|2021-09-03 12:37:40|422.51|420.11|421.65|419.25|422.51|420.11|421.65|419.25|0
1630672670000|2021-09-03 12:37:50|421.83|419.43|421.05|418.65|421.83|419.43|420.97|418.57|0
1630672680000|2021-09-03 12:38:00|420.97|418.57|420.97|418.57|421.14|418.74|420.97|418.57|0
1630672690000|2021-09-03 12:38:10|420.8|418.4|420.11|417.71|420.8|418.4|420.11|417.71|0
1630672700000|2021-09-03 12:38:20|419.94|417.54|419.94|417.54|420.11|417.71|419.77|417.37|0
1630672710000|2021-09-03 12:38:30|419.42|417.02|418.57|416.17|419.42|417.02|418.57|416.17|0
1630672720000|2021-09-03 12:38:40|418.4|416|419.25|416.85|419.42|417.02|418.4|416|0
1630672730000|2021-09-03 12:38:50|419.42|417.02|419.6|417.2|419.6|417.2|419.25|416.85|0
1630672740000|2021-09-03 12:39:00|419.94|417.54|420.62|418.22|420.62|418.22|419.94|417.54|0
1630672750000|2021-09-03 12:39:10|420.8|418.4|421.14|418.74|421.14|418.74|420.62|418.22|0
1630672760000|2021-09-03 12:39:20|420.8|418.4|420.62|418.22|420.97|418.57|420.62|418.22|0
1630672770000|2021-09-03 12:39:30|420.8|418.4|420.62|418.22|420.8|418.4|420.45|418.05|0
1630672780000|2021-09-03 12:39:40|420.28|417.88|419.6|417.2|420.28|417.88|419.6|417.2|0
1630672790000|2021-09-03 12:39:50|419.25|416.85|419.42|417.02|419.42|417.02|419.25|416.85|0
1630672800000|2021-09-03 12:40:00|419.25|416.85|418.57|416.17|419.25|416.85|418.57|416.17|0
1630672810000|2021-09-03 12:40:10|418.4|416|417.03|414.63|418.4|416|417.03|414.63|0
1630672820000|2021-09-03 12:40:20|416.69|414.29|415.49|413.09|416.69|414.29|415.49|413.09|0
1630672830000|2021-09-03 12:40:30|416|413.6|415.32|412.92|416|413.6|415.32|412.92|0
1630672840000|2021-09-03 12:40:40|414.98|412.58|416.52|414.12|416.52|414.12|414.98|412.58|0
1630672850000|2021-09-03 12:40:50|416.35|413.95|416.52|414.12|416.52|414.12|416.35|413.95|0
1630672860000|2021-09-03 12:41:00|415.32|412.92|415.15|412.75|415.32|412.92|414.98|412.58|0
1630672870000|2021-09-03 12:41:10|415.32|412.92|416|413.6|416|413.6|415.32|412.92|0
1630672880000|2021-09-03 12:41:20|416.18|413.78|416.18|413.78|416.18|413.78|415.66|413.26|0
1630672890000|2021-09-03 12:41:30|416.35|413.95|416.86|414.46|416.86|414.46|416.35|413.95|0
1630672900000|2021-09-03 12:41:40|416.69|414.29|417.03|414.63|417.03|414.63|416.69|414.29|0
1630672910000|2021-09-03 12:41:50|417.37|414.97|418.57|416.17|418.57|416.17|417.37|414.97|0
1630672920000|2021-09-03 12:42:00|418.22|415.82|418.4|416|418.4|416|417.88|415.48|0
1630672930000|2021-09-03 12:42:10|418.57|416.17|418.4|416|418.57|416.17|418.4|416|0
1630672940000|2021-09-03 12:42:20|418.57|416.17|418.4|416|418.57|416.17|418.05|415.65|0
1630672950000|2021-09-03 12:42:30|418.74|416.34|418.91|416.51|418.91|416.51|418.65|416.25|0
1630672960000|2021-09-03 12:42:40|418.74|416.34|418.74|416.34|418.74|416.34|418.74|416.34|0
1630672970000|2021-09-03 12:42:50|418.57|416.17|418.74|416.34|418.74|416.34|418.57|416.17|0
1630672980000|2021-09-03 12:43:00|418.91|416.51|418.74|416.34|418.91|416.51|418.74|416.34|0
1630672990000|2021-09-03 12:43:10|418.4|416|418.4|416|418.4|416|418.22|415.82|0
1630673000000|2021-09-03 12:43:20|418.74|416.34|418.48|416.08|418.74|416.34|418.48|416.08|0
1630673010000|2021-09-03 12:43:30|418.57|416.17|418.57|416.17|418.74|416.34|418.57|416.17|0
1630673020000|2021-09-03 12:43:40|418.74|416.34|418.57|416.17|418.74|416.34|418.57|416.17|0
1630673030000|2021-09-03 12:43:50|418.65|416.25|419.08|416.68|419.08|416.68|418.65|416.25|0
1630673040000|2021-09-03 12:44:00|419.25|416.85|418.57|416.17|419.25|416.85|418.57|416.17|0
1630673050000|2021-09-03 12:44:10|418.74|416.34|418.91|416.51|418.91|416.51|418.74|416.34|0
1630673060000|2021-09-03 12:44:20|418.74|416.34|418.57|416.17|418.74|416.34|418.57|416.17|0
1630673070000|2021-09-03 12:44:30|418.74|416.34|418.91|416.51|418.91|416.51|418.74|416.34|0
1630673080000|2021-09-03 12:44:40|419.08|416.68|419.08|416.68|419.08|416.68|418.91|416.51|0
1630673090000|2021-09-03 12:44:50|418.99|416.59|418.39|415.99|418.99|416.59|418.39|415.99|0
1630673100000|2021-09-03 12:45:00|418.57|416.17|418.13|415.73|418.57|416.17|418.13|415.73|0
1630673110000|2021-09-03 12:45:10|418.05|415.65|417.71|415.31|418.05|415.65|417.54|415.14|0
1630673120000|2021-09-03 12:45:20|417.96|415.56|417.71|415.31|417.96|415.56|417.71|415.31|0
1630673130000|2021-09-03 12:45:30|417.79|415.39|418.22|415.82|418.22|415.82|417.79|415.39|0
1630673140000|2021-09-03 12:45:40|418.39|415.99|418.57|416.17|418.57|416.17|418.39|415.99|0
1630673160000|2021-09-03 12:46:00|418.74|416.34|418.91|416.51|418.91|416.51|418.57|416.17|0
1630673170000|2021-09-03 12:46:10|419.25|416.85|419.42|417.02|419.42|417.02|419.25|416.85|0
1630673180000|2021-09-03 12:46:20|419.59|417.19|419.59|417.19|419.59|417.19|419.42|417.02|0
1630673200000|2021-09-03 12:46:40|419.76|417.36|419.59|417.19|419.94|417.54|419.59|417.19|0
1630673210000|2021-09-03 12:46:50|419.76|417.36|419.25|416.85|419.76|417.36|419.25|416.85|0
1630673220000|2021-09-03 12:47:00|419.59|417.19|419.59|417.19|419.59|417.19|419.42|417.02|0
1630673230000|2021-09-03 12:47:10|419.76|417.36|419.76|417.36|419.76|417.36|419.76|417.36|0
1630673240000|2021-09-03 12:47:20|419.93|417.53|419.76|417.36|419.93|417.53|419.76|417.36|0
1630673250000|2021-09-03 12:47:30|419.85|417.45|419.76|417.36|419.85|417.45|419.76|417.36|0
1630673260000|2021-09-03 12:47:40|419.42|417.02|419.59|417.19|419.59|417.19|419.42|417.02|0
1630673270000|2021-09-03 12:47:50|419.42|417.02|419.42|417.02|419.59|417.19|419.42|417.02|0
1630673280000|2021-09-03 12:48:00|419.08|416.68|418.91|416.51|419.08|416.68|418.91|416.51|0
1630673290000|2021-09-03 12:48:10|419.08|416.68|419.08|416.68|419.08|416.68|418.91|416.51|0
1630673300000|2021-09-03 12:48:20|419.25|416.85|419.08|416.68|419.25|416.85|419.08|416.68|0
1630673310000|2021-09-03 12:48:30|419.25|416.85|419.42|417.02|419.42|417.02|419.25|416.85|0
1630673320000|2021-09-03 12:48:40|419.59|417.19|419.93|417.53|419.93|417.53|419.59|417.19|0
1630673330000|2021-09-03 12:48:50|419.59|417.19|419.76|417.36|419.76|417.36|419.59|417.19|0
1630673340000|2021-09-03 12:49:00|419.93|417.53|419.59|417.19|419.93|417.53|419.59|417.19|0
1630673350000|2021-09-03 12:49:10|419.76|417.36|419.93|417.53|419.93|417.53|419.76|417.36|0
1630673360000|2021-09-03 12:49:20|419.76|417.36|419.76|417.36|419.76|417.36|419.76|417.36|0
1630673370000|2021-09-03 12:49:30|419.93|417.53|420.45|418.05|420.45|418.05|419.93|417.53|0
1630673380000|2021-09-03 12:49:40|420.28|417.88|419.93|417.53|420.28|417.88|419.93|417.53|0
1630673390000|2021-09-03 12:49:50|420.11|417.71|419.93|417.53|420.11|417.71|419.76|417.36|0
1630673400000|2021-09-03 12:50:00|420.11|417.71|419.93|417.53|420.11|417.71|419.93|417.53|0
1630673410000|2021-09-03 12:50:10|419.76|417.36|419.67|417.27|419.76|417.36|419.67|417.27|0
1630673420000|2021-09-03 12:50:20|419.76|417.36|419.59|417.19|419.76|417.36|419.59|417.19|0
1630673430000|2021-09-03 12:50:30|419.76|417.36|419.76|417.36|419.93|417.53|419.76|417.36|0
1630673440000|2021-09-03 12:50:40|419.93|417.53|419.76|417.36|419.93|417.53|419.76|417.36|0
1630673450000|2021-09-03 12:50:50|419.59|417.19|419.59|417.19|419.59|417.19|419.59|417.19|0
1630673460000|2021-09-03 12:51:00|419.42|417.02|419.59|417.19|419.59|417.19|419.42|417.02|0
1630673470000|2021-09-03 12:51:10|419.76|417.36|419.93|417.53|419.93|417.53|419.76|417.36|0
1630673480000|2021-09-03 12:51:20|419.76|417.36|420.02|417.62|420.02|417.62|419.76|417.36|0
1630673490000|2021-09-03 12:51:30|420.1|417.7|420.28|417.88|420.28|417.88|419.93|417.53|0
1630673500000|2021-09-03 12:51:40|420.1|417.7|419.93|417.53|420.1|417.7|419.93|417.53|0
1630673510000|2021-09-03 12:51:50|420.1|417.7|420.1|417.7|420.1|417.7|420.1|417.7|0
1630673520000|2021-09-03 12:52:00|420.28|417.88|420.45|418.05|420.45|418.05|420.1|417.7|0
1630673530000|2021-09-03 12:52:10|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630673540000|2021-09-03 12:52:20|420.62|418.22|420.7|418.3|420.7|418.3|420.62|418.22|0
1630673550000|2021-09-03 12:52:30|420.62|418.22|420.62|418.22|420.79|418.39|420.62|418.22|0
1630673570000|2021-09-03 12:52:50|420.79|418.39|420.62|418.22|420.79|418.39|420.62|418.22|0
1630673580000|2021-09-03 12:53:00|420.45|418.05|420.1|417.7|420.45|418.05|420.1|417.7|0
1630673590000|2021-09-03 12:53:10|420.28|417.88|420.28|417.88|420.28|417.88|420.28|417.88|0
1630673600000|2021-09-03 12:53:20|420.1|417.7|420.28|417.88|420.28|417.88|420.1|417.7|0
1630673610000|2021-09-03 12:53:30|420.27|417.87|420.27|417.87|420.27|417.87|420.27|417.87|0
1630673620000|2021-09-03 12:53:40|420.45|418.05|420.27|417.87|420.45|418.05|420.27|417.87|0
1630673630000|2021-09-03 12:53:50|420.45|418.05|420.62|418.22|420.62|418.22|420.45|418.05|0
1630673640000|2021-09-03 12:54:00|420.7|418.3|420.62|418.22|420.79|418.39|420.62|418.22|0
1630673650000|2021-09-03 12:54:10|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630673660000|2021-09-03 12:54:20|420.45|418.05|420.79|418.39|420.79|418.39|420.45|418.05|0
1630673670000|2021-09-03 12:54:30|420.96|418.56|420.79|418.39|421.13|418.73|420.79|418.39|0
1630673680000|2021-09-03 12:54:40|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630673690000|2021-09-03 12:54:50|420.79|418.39|420.79|418.39|420.96|418.56|420.79|418.39|0
1630673700000|2021-09-03 12:55:00|420.7|418.3|421.13|418.73|421.13|418.73|420.7|418.3|0
1630673710000|2021-09-03 12:55:10|420.96|418.56|420.79|418.39|421.13|418.73|420.79|418.39|0
1630673720000|2021-09-03 12:55:20|420.96|418.56|421.13|418.73|421.13|418.73|420.96|418.56|0
1630673730000|2021-09-03 12:55:30|421.48|419.08|421.3|418.9|421.48|419.08|421.3|418.9|0
1630673740000|2021-09-03 12:55:40|421.47|419.07|421.13|418.73|421.47|419.07|421.13|418.73|0
1630673760000|2021-09-03 12:56:00|421.3|418.9|421.3|418.9|421.47|419.07|421.3|418.9|0
1630673770000|2021-09-03 12:56:10|421.47|419.07|421.82|419.42|421.82|419.42|421.47|419.07|0
1630673780000|2021-09-03 12:56:20|421.99|419.59|421.82|419.42|421.99|419.59|421.82|419.42|0
1630673790000|2021-09-03 12:56:30|421.65|419.25|421.65|419.25|421.65|419.25|421.65|419.25|0
1630673810000|2021-09-03 12:56:50|421.56|419.16|421.65|419.25|421.65|419.25|421.47|419.07|0
1630673820000|2021-09-03 12:57:00|421.82|419.42|421.65|419.25|421.82|419.42|421.65|419.25|0
1630673830000|2021-09-03 12:57:10|421.47|419.07|421.56|419.16|421.56|419.16|421.47|419.07|0
1630673840000|2021-09-03 12:57:20|421.65|419.25|421.47|419.07|421.65|419.25|421.47|419.07|0
1630673850000|2021-09-03 12:57:30|421.56|419.16|421.21|418.81|421.56|419.16|421.21|418.81|0
1630673860000|2021-09-03 12:57:40|421.3|418.9|421.13|418.73|421.3|418.9|421.13|418.73|0
1630673870000|2021-09-03 12:57:50|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630673880000|2021-09-03 12:58:00|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630673890000|2021-09-03 12:58:10|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630673900000|2021-09-03 12:58:20|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630673910000|2021-09-03 12:58:30|420.79|418.39|420.79|418.39|420.96|418.56|420.79|418.39|0
1630673920000|2021-09-03 12:58:40|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630673940000|2021-09-03 12:59:00|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1630673950000|2021-09-03 12:59:10|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630673960000|2021-09-03 12:59:20|421.13|418.73|421.47|419.07|421.47|419.07|421.13|418.73|0
1630673970000|2021-09-03 12:59:30|421.3|418.9|421.47|419.07|421.47|419.07|421.3|418.9|0
1630673980000|2021-09-03 12:59:40|421.3|418.9|421.3|418.9|421.3|418.9|421.13|418.73|0
1630674000000|2021-09-03 13:00:00|421.13|418.73|421.47|419.07|421.47|419.07|421.13|418.73|0
1630674010000|2021-09-03 13:00:10|421.9|419.5|422.16|419.76|422.16|419.76|421.9|419.5|0
1630674020000|2021-09-03 13:00:20|422.07|419.67|421.82|419.42|422.07|419.67|421.82|419.42|0
1630674040000|2021-09-03 13:00:40|421.99|419.59|421.82|419.42|421.99|419.59|421.82|419.42|0
1630674050000|2021-09-03 13:00:50|421.47|419.07|421.47|419.07|421.64|419.24|421.3|418.9|0
1630674060000|2021-09-03 13:01:00|421.82|419.42|421.47|419.07|421.82|419.42|421.47|419.07|0
1630674070000|2021-09-03 13:01:10|421.64|419.24|421.82|419.42|421.9|419.5|421.64|419.24|0
1630674080000|2021-09-03 13:01:20|421.99|419.59|422.07|419.67|422.07|419.67|421.99|419.59|0
1630674090000|2021-09-03 13:01:30|421.99|419.59|422.33|419.93|422.33|419.93|421.99|419.59|0
1630674110000|2021-09-03 13:01:50|421.99|419.59|422.16|419.76|422.16|419.76|421.99|419.59|0
1630674120000|2021-09-03 13:02:00|422.33|419.93|422.16|419.76|422.33|419.93|422.16|419.76|0
1630674130000|2021-09-03 13:02:10|422.33|419.93|422.5|420.1|422.5|420.1|422.33|419.93|0
1630674140000|2021-09-03 13:02:20|422.67|420.27|422.85|420.45|422.85|420.45|422.67|420.27|0
1630674150000|2021-09-03 13:02:30|422.67|420.27|422.85|420.45|422.85|420.45|422.67|420.27|0
1630674160000|2021-09-03 13:02:40|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1630674180000|2021-09-03 13:03:00|422.5|420.1|422.5|420.1|422.5|420.1|422.24|419.84|0
1630674190000|2021-09-03 13:03:10|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1630674200000|2021-09-03 13:03:20|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1630674210000|2021-09-03 13:03:30|421.99|419.59|421.99|419.59|421.99|419.59|421.82|419.42|0
1630674220000|2021-09-03 13:03:40|422.16|419.76|422.33|419.93|422.33|419.93|422.16|419.76|0
1630674230000|2021-09-03 13:03:50|422.5|420.1|422.5|420.1|422.5|420.1|422.33|419.93|0
1630674240000|2021-09-03 13:04:00|422.33|419.93|422.5|420.1|422.5|420.1|422.33|419.93|0
1630674250000|2021-09-03 13:04:10|422.67|420.27|422.85|420.45|422.85|420.45|422.67|420.27|0
1630674260000|2021-09-03 13:04:20|422.67|420.27|422.5|420.1|422.67|420.27|422.5|420.1|0
1630674270000|2021-09-03 13:04:30|422.41|420.01|422.33|419.93|422.41|420.01|422.33|419.93|0
1630674280000|2021-09-03 13:04:40|422.5|420.1|422.67|420.27|422.67|420.27|422.41|420.01|0
1630674290000|2021-09-03 13:04:50|422.5|420.1|422.5|420.1|422.5|420.1|422.5|420.1|0
1630674300000|2021-09-03 13:05:00|422.33|419.93|422.5|420.1|422.5|420.1|422.33|419.93|0
1630674310000|2021-09-03 13:05:10|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1630674330000|2021-09-03 13:05:30|422.85|420.45|422.67|420.27|422.85|420.45|422.67|420.27|0
1630674340000|2021-09-03 13:05:40|422.85|420.45|422.67|420.27|422.85|420.45|422.67|420.27|0
1630674350000|2021-09-03 13:05:50|422.85|420.45|422.84|420.44|422.85|420.45|422.67|420.27|0
1630674360000|2021-09-03 13:06:00|423.02|420.62|422.84|420.44|423.02|420.62|422.84|420.44|0
1630674370000|2021-09-03 13:06:10|422.93|420.53|422.84|420.44|422.93|420.53|422.84|420.44|0
1630674380000|2021-09-03 13:06:20|423.02|420.62|423.02|420.62|423.02|420.62|423.02|420.62|0
1630674390000|2021-09-03 13:06:30|422.84|420.44|422.84|420.44|422.84|420.44|422.84|420.44|0
1630674400000|2021-09-03 13:06:40|422.67|420.27|422.84|420.44|423.02|420.62|422.67|420.27|0
1630674410000|2021-09-03 13:06:50|422.67|420.27|422.5|420.1|422.67|420.27|422.33|419.93|0
1630674430000|2021-09-03 13:07:10|422.33|419.93|422.33|419.93|422.33|419.93|422.33|419.93|0
1630674440000|2021-09-03 13:07:20|422.16|419.76|422.16|419.76|422.33|419.93|422.16|419.76|0
1630674450000|2021-09-03 13:07:30|421.99|419.59|421.81|419.41|421.99|419.59|421.81|419.41|0
1630674460000|2021-09-03 13:07:40|421.99|419.59|422.16|419.76|422.33|419.93|421.98|419.58|0
1630674470000|2021-09-03 13:07:50|421.98|419.58|422.16|419.76|422.16|419.76|421.98|419.58|0
1630674480000|2021-09-03 13:08:00|422.24|419.84|422.24|419.84|422.24|419.84|422.24|419.84|0
1630674490000|2021-09-03 13:08:10|422.33|419.93|422.33|419.93|422.5|420.1|422.33|419.93|0
1630674500000|2021-09-03 13:08:20|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1630674510000|2021-09-03 13:08:30|422.33|419.93|422.16|419.76|422.33|419.93|422.16|419.76|0
1630674520000|2021-09-03 13:08:40|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630674540000|2021-09-03 13:09:00|422.07|419.67|422.16|419.76|422.33|419.93|422.07|419.67|0
1630674550000|2021-09-03 13:09:10|422.24|419.84|422.16|419.76|422.33|419.93|422.16|419.76|0
1630674560000|2021-09-03 13:09:20|422.33|419.93|422.33|419.93|422.33|419.93|422.33|419.93|0
1630674580000|2021-09-03 13:09:40|422.24|419.84|421.98|419.58|422.33|419.93|421.98|419.58|0
1630674590000|2021-09-03 13:09:50|422.16|419.76|421.98|419.58|422.16|419.76|421.98|419.58|0
1630674600000|2021-09-03 13:10:00|422.07|419.67|421.98|419.58|422.16|419.76|421.98|419.58|0
1630674610000|2021-09-03 13:10:10|422.07|419.67|421.98|419.58|422.07|419.67|421.98|419.58|0
1630674620000|2021-09-03 13:10:20|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630674640000|2021-09-03 13:10:40|421.89|419.49|421.98|419.58|421.98|419.58|421.81|419.41|0
1630674650000|2021-09-03 13:10:50|421.81|419.41|421.55|419.15|421.81|419.41|421.55|419.15|0
1630674660000|2021-09-03 13:11:00|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630674670000|2021-09-03 13:11:10|421.64|419.24|421.13|418.73|421.64|419.24|421.13|418.73|0
1630674680000|2021-09-03 13:11:20|421.47|419.07|421.12|418.72|421.47|419.07|421.12|418.72|0
1630674690000|2021-09-03 13:11:30|421.3|418.9|421.47|419.07|421.47|419.07|421.3|418.9|0
1630674700000|2021-09-03 13:11:40|421.3|418.9|421.38|418.98|421.47|419.07|421.3|418.9|0
1630674710000|2021-09-03 13:11:50|421.3|418.9|421.47|419.07|421.47|419.07|421.3|418.9|0
1630674730000|2021-09-03 13:12:10|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630674740000|2021-09-03 13:12:20|421.47|419.07|421.12|418.72|421.47|419.07|421.12|418.72|0
1630674750000|2021-09-03 13:12:30|421.3|418.9|420.95|418.55|421.3|418.9|420.95|418.55|0
1630674760000|2021-09-03 13:12:40|421.12|418.72|421.3|418.9|421.3|418.9|421.12|418.72|0
1630674770000|2021-09-03 13:12:50|421.47|419.07|421.3|418.9|421.47|419.07|421.3|418.9|0
1630674780000|2021-09-03 13:13:00|421.47|419.07|421.12|418.72|421.47|419.07|421.12|418.72|0
1630674790000|2021-09-03 13:13:10|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630674800000|2021-09-03 13:13:20|421.12|418.72|421.03|418.63|421.12|418.72|421.03|418.63|0
1630674810000|2021-09-03 13:13:30|420.95|418.55|421.12|418.72|421.12|418.72|420.95|418.55|0
1630674820000|2021-09-03 13:13:40|420.95|418.55|421.12|418.72|421.12|418.72|420.95|418.55|0
1630674840000|2021-09-03 13:14:00|421.21|418.81|421.64|419.24|421.64|419.24|421.21|418.81|0
1630674850000|2021-09-03 13:14:10|421.47|419.07|421.47|419.07|421.47|419.07|421.38|418.98|0
1630674860000|2021-09-03 13:14:20|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630674870000|2021-09-03 13:14:30|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630674880000|2021-09-03 13:14:40|421.03|418.63|421.12|418.72|421.12|418.72|421.03|418.63|0
1630674900000|2021-09-03 13:15:00|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1630674910000|2021-09-03 13:15:10|421.29|418.89|421.47|419.07|421.47|419.07|421.29|418.89|0
1630674920000|2021-09-03 13:15:20|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630674930000|2021-09-03 13:15:30|421.47|419.07|421.47|419.07|421.47|419.07|421.29|418.89|0
1630674940000|2021-09-03 13:15:40|421.38|418.98|421.29|418.89|421.38|418.98|421.29|418.89|0
1630674960000|2021-09-03 13:16:00|421.12|418.72|420.44|418.04|421.12|418.72|420.44|418.04|0
1630674980000|2021-09-03 13:16:20|420.61|418.21|420.61|418.21|420.69|418.29|420.61|418.21|0
1630674990000|2021-09-03 13:16:30|420.78|418.38|421.12|418.72|421.29|418.89|420.78|418.38|0
1630675000000|2021-09-03 13:16:40|420.95|418.55|421.12|418.72|421.12|418.72|420.95|418.55|0
1630675010000|2021-09-03 13:16:50|420.95|418.55|421.12|418.72|421.12|418.72|420.95|418.55|0
1630675020000|2021-09-03 13:17:00|421.29|418.89|421.47|419.07|421.47|419.07|421.29|418.89|0
1630675040000|2021-09-03 13:17:20|421.64|419.24|421.47|419.07|421.64|419.24|421.47|419.07|0
1630675070000|2021-09-03 13:17:50|421.38|418.98|421.12|418.72|421.38|418.98|420.95|418.55|0
1630675080000|2021-09-03 13:18:00|421.29|418.89|420.95|418.55|421.29|418.89|420.95|418.55|0
1630675090000|2021-09-03 13:18:10|421.12|418.72|421.03|418.63|421.12|418.72|420.95|418.55|0
1630675100000|2021-09-03 13:18:20|420.95|418.55|420.95|418.55|421.12|418.72|420.95|418.55|0
1630675110000|2021-09-03 13:18:30|420.86|418.46|420.78|418.38|420.86|418.46|420.78|418.38|0
1630675120000|2021-09-03 13:18:40|420.61|418.21|420.44|418.04|420.61|418.21|420.44|418.04|0
1630675130000|2021-09-03 13:18:50|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1630675140000|2021-09-03 13:19:00|420.09|417.69|419.75|417.35|420.09|417.69|419.75|417.35|0
1630675150000|2021-09-03 13:19:10|419.41|417.01|419.58|417.18|419.66|417.26|419.41|417.01|0
1630675160000|2021-09-03 13:19:20|419.49|417.09|419.41|417.01|419.58|417.18|419.41|417.01|0
1630675170000|2021-09-03 13:19:30|419.58|417.18|419.92|417.52|419.92|417.52|419.58|417.18|0
1630675180000|2021-09-03 13:19:40|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1630675190000|2021-09-03 13:19:50|419.66|417.26|419.24|416.84|419.66|417.26|419.24|416.84|0
1630675200000|2021-09-03 13:20:00|419.06|416.66|419.41|417.01|419.41|417.01|419.06|416.66|0
1630675210000|2021-09-03 13:20:10|419.24|416.84|418.55|416.15|419.24|416.84|418.55|416.15|0
1630675220000|2021-09-03 13:20:20|418.72|416.32|418.38|415.98|418.72|416.32|418.38|415.98|0
1630675230000|2021-09-03 13:20:30|418.21|415.81|418.21|415.81|418.38|415.98|418.21|415.81|0
1630675240000|2021-09-03 13:20:40|418.38|415.98|418.21|415.81|418.38|415.98|418.21|415.81|0
1630675250000|2021-09-03 13:20:50|418.38|415.98|417.87|415.47|418.38|415.98|417.87|415.47|0
1630675260000|2021-09-03 13:21:00|417.7|415.3|417.35|414.95|417.7|415.3|417.35|414.95|0
1630675270000|2021-09-03 13:21:10|417.52|415.12|417.01|414.61|417.52|415.12|416.84|414.44|0
1630675280000|2021-09-03 13:21:20|416.84|414.44|416.67|414.27|416.84|414.44|416.67|414.27|0
1630675290000|2021-09-03 13:21:30|416.84|414.44|416.33|413.93|416.84|414.44|416.33|413.93|0
1630675300000|2021-09-03 13:21:40|416.16|413.76|416.16|413.76|416.33|413.93|415.82|413.42|0
1630675310000|2021-09-03 13:21:50|415.99|413.59|414.28|411.88|416.16|413.76|414.28|411.88|0
1630675320000|2021-09-03 13:22:00|414.11|411.71|411.9|409.5|414.11|411.71|411.9|409.5|0
1630675330000|2021-09-03 13:22:10|411.56|409.16|412.07|409.67|412.92|410.52|411.56|409.16|0
1630675340000|2021-09-03 13:22:20|412.41|410.01|412.41|410.01|412.41|410.01|412.07|409.67|0
1630675350000|2021-09-03 13:22:30|412.92|410.52|413.43|411.03|413.43|411.03|412.92|410.52|0
1630675360000|2021-09-03 13:22:40|413.6|411.2|413.77|411.37|413.77|411.37|413.6|411.2|0
1630675370000|2021-09-03 13:22:50|413.94|411.54|413.77|411.37|413.94|411.54|413.6|411.2|0
1630675380000|2021-09-03 13:23:00|413.6|411.2|414.45|412.05|414.45|412.05|413.6|411.2|0
1630675390000|2021-09-03 13:23:10|414.62|412.22|414.79|412.39|414.79|412.39|414.62|412.22|0
1630675400000|2021-09-03 13:23:20|415.05|412.65|415.13|412.73|415.22|412.82|415.05|412.65|0
1630675410000|2021-09-03 13:23:30|415.47|413.07|415.22|412.82|415.47|413.07|415.13|412.73|0
1630675420000|2021-09-03 13:23:40|414.96|412.56|414.79|412.39|414.96|412.56|414.79|412.39|0
1630675430000|2021-09-03 13:23:50|414.96|412.56|414.79|412.39|414.96|412.56|414.62|412.22|0
1630675440000|2021-09-03 13:24:00|414.62|412.22|414.45|412.05|414.79|412.39|414.45|412.05|0
1630675450000|2021-09-03 13:24:10|414.62|412.22|415.13|412.73|415.13|412.73|414.62|412.22|0
1630675460000|2021-09-03 13:24:20|414.79|412.39|414.96|412.56|414.96|412.56|414.79|412.39|0
1630675470000|2021-09-03 13:24:30|415.22|412.82|415.13|412.73|415.3|412.9|415.13|412.73|0
1630675480000|2021-09-03 13:24:40|415.3|412.9|415.13|412.73|415.3|412.9|414.96|412.56|0
1630675490000|2021-09-03 13:24:50|414.96|412.56|415.13|412.73|415.13|412.73|414.96|412.56|0
1630675500000|2021-09-03 13:25:00|415.3|412.9|415.3|412.9|415.3|412.9|415.3|412.9|0
1630675510000|2021-09-03 13:25:10|415.13|412.73|414.62|412.22|415.3|412.9|414.62|412.22|0
1630675520000|2021-09-03 13:25:20|414.45|412.05|414.45|412.05|414.62|412.22|414.45|412.05|0
1630675530000|2021-09-03 13:25:30|414.28|411.88|414.28|411.88|414.45|412.05|414.11|411.71|0
1630675540000|2021-09-03 13:25:40|414.45|412.05|414.45|412.05|414.45|412.05|414.36|411.96|0
1630675550000|2021-09-03 13:25:50|414.28|411.88|414.45|412.05|414.45|412.05|414.28|411.88|0
1630675560000|2021-09-03 13:26:00|414.79|412.39|414.62|412.22|414.79|412.39|414.62|412.22|0
1630675570000|2021-09-03 13:26:10|414.36|411.96|414.45|412.05|414.45|412.05|414.28|411.88|0
1630675580000|2021-09-03 13:26:20|414.62|412.22|414.62|412.22|414.62|412.22|414.28|411.88|0
1630675590000|2021-09-03 13:26:30|414.28|411.88|414.62|412.22|414.62|412.22|414.28|411.88|0
1630675600000|2021-09-03 13:26:40|414.7|412.3|414.62|412.22|414.7|412.3|414.62|412.22|0
1630675610000|2021-09-03 13:26:50|414.79|412.39|414.79|412.39|414.79|412.39|414.79|412.39|0
1630675620000|2021-09-03 13:27:00|414.7|412.3|414.79|412.39|414.79|412.39|414.62|412.22|0
1630675630000|2021-09-03 13:27:10|415.13|412.73|415.3|412.9|415.47|413.07|415.13|412.73|0
1630675640000|2021-09-03 13:27:20|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1630675650000|2021-09-03 13:27:30|415.3|412.9|415.13|412.73|415.3|412.9|414.96|412.56|0
1630675660000|2021-09-03 13:27:40|414.96|412.56|415.3|412.9|415.3|412.9|414.96|412.56|0
1630675670000|2021-09-03 13:27:50|415.13|412.73|415.13|412.73|415.13|412.73|415.04|412.64|0
1630675680000|2021-09-03 13:28:00|414.96|412.56|415.13|412.73|415.13|412.73|414.79|412.39|0
1630675690000|2021-09-03 13:28:10|415.3|412.9|414.28|411.88|415.3|412.9|414.28|411.88|0
1630675700000|2021-09-03 13:28:20|414.11|411.71|414.11|411.71|414.28|411.88|414.11|411.71|0
1630675710000|2021-09-03 13:28:30|414.36|411.96|414.53|412.13|414.62|412.22|414.36|411.96|0
1630675720000|2021-09-03 13:28:40|414.45|412.05|414.45|412.05|414.45|412.05|414.45|412.05|0
1630675730000|2021-09-03 13:28:50|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1630675740000|2021-09-03 13:29:00|414.45|412.05|414.28|411.88|414.45|412.05|414.28|411.88|0
1630675750000|2021-09-03 13:29:10|414.45|412.05|414.96|412.56|415.13|412.73|414.45|412.05|0
1630675760000|2021-09-03 13:29:20|414.79|412.39|414.79|412.39|414.79|412.39|414.62|412.22|0
1630675770000|2021-09-03 13:29:30|414.62|412.22|412.92|410.52|414.62|412.22|412.75|410.35|0
1630675780000|2021-09-03 13:29:40|412.07|409.67|411.22|408.82|412.07|409.67|411.22|408.82|0
1630675790000|2021-09-03 13:29:50|411.56|409.16|411.9|409.5|411.9|409.5|411.47|409.07|0
1630675800000|2021-09-03 13:30:00|410.88|408.48|411.05|408.65|411.05|408.65|410.88|408.48|0
1630675810000|2021-09-03 13:30:10|414.11|411.71|415.81|413.41|415.81|413.41|413.94|411.54|0
1630675820000|2021-09-03 13:30:20|414.96|412.56|414.28|411.88|414.96|412.56|414.28|411.88|0
1630675830000|2021-09-03 13:30:30|413.94|411.54|414.11|411.71|414.11|411.71|413.77|411.37|0
1630675840000|2021-09-03 13:30:40|414.45|412.05|415.64|413.24|415.64|413.24|414.45|412.05|0
1630675850000|2021-09-03 13:30:50|416.5|414.1|415.98|413.58|416.5|414.1|415.64|413.24|0
1630675860000|2021-09-03 13:31:00|414.79|412.39|415.13|412.73|415.13|412.73|414.79|412.39|0
1630675870000|2021-09-03 13:31:10|415.98|413.58|415.3|412.9|415.98|413.58|415.3|412.9|0
1630675880000|2021-09-03 13:31:20|414.96|412.56|415.47|413.07|415.47|413.07|414.96|412.56|0
1630675890000|2021-09-03 13:31:30|414.96|412.56|414.45|412.05|414.96|412.56|414.45|412.05|0
1630675900000|2021-09-03 13:31:40|414.62|412.22|414.45|412.05|414.62|412.22|414.28|411.88|0
1630675910000|2021-09-03 13:31:50|414.62|412.22|414.96|412.56|414.96|412.56|414.45|412.05|0
1630675920000|2021-09-03 13:32:00|414.79|412.39|416.15|413.75|416.15|413.75|414.79|412.39|0
1630675930000|2021-09-03 13:32:10|416.32|413.92|415.81|413.41|416.49|414.09|415.81|413.41|0
1630675940000|2021-09-03 13:32:20|415.64|413.24|415.81|413.41|415.81|413.41|415.47|413.07|0
1630675950000|2021-09-03 13:32:30|415.64|413.24|415.3|412.9|415.64|413.24|415.13|412.73|0
1630675960000|2021-09-03 13:32:40|415.47|413.07|415.3|412.9|415.47|413.07|415.3|412.9|0
1630675970000|2021-09-03 13:32:50|415.55|413.15|415.3|412.9|415.55|413.15|414.96|412.56|0
1630675980000|2021-09-03 13:33:00|413.29|410.89|416.66|414.26|417|414.6|413.29|410.89|0
1630675990000|2021-09-03 13:33:10|416.49|414.09|416.32|413.92|416.66|414.26|416.32|413.92|0
1630676000000|2021-09-03 13:33:20|416.15|413.75|415.64|413.24|416.15|413.75|415.47|413.07|0
1630676010000|2021-09-03 13:33:30|415.98|413.58|415.64|413.24|415.98|413.58|415.21|412.81|0
1630676020000|2021-09-03 13:33:40|415.81|413.41|415.64|413.24|415.81|413.41|415.3|412.9|0
1630676030000|2021-09-03 13:33:50|416.15|413.75|415.47|413.07|416.15|413.75|415.47|413.07|0
1630676040000|2021-09-03 13:34:00|415.64|413.24|415.47|413.07|415.64|413.24|415.3|412.9|0
1630676050000|2021-09-03 13:34:10|415.3|412.9|414.8|412.4|415.47|413.07|414.8|412.4|0
1630676060000|2021-09-03 13:34:20|414.63|412.23|414.46|412.06|414.63|412.23|414.46|412.06|0
1630676070000|2021-09-03 13:34:30|414.12|411.72|413.61|411.21|414.12|411.72|413.61|411.21|0
1630676080000|2021-09-03 13:34:40|413.78|411.38|413.1|410.7|413.78|411.38|413.1|410.7|0
1630676090000|2021-09-03 13:34:50|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1630676100000|2021-09-03 13:35:00|413.1|410.7|413.44|411.04|413.44|411.04|412.93|410.53|0
1630676110000|2021-09-03 13:35:10|413.61|411.21|413.09|410.69|413.61|411.21|413.09|410.69|0
1630676120000|2021-09-03 13:35:20|413.26|410.86|412.42|410.02|413.26|410.86|412.42|410.02|0
1630676130000|2021-09-03 13:35:30|412.25|409.85|412.42|410.02|412.58|410.18|412.25|409.85|0
1630676140000|2021-09-03 13:35:40|413.09|410.69|412.58|410.18|413.09|410.69|412.58|410.18|0
1630676150000|2021-09-03 13:35:50|412.25|409.85|412.25|409.85|412.25|409.85|412.08|409.68|0
1630676160000|2021-09-03 13:36:00|412.41|410.01|413.09|410.69|413.09|410.69|412.41|410.01|0
1630676170000|2021-09-03 13:36:10|412.92|410.52|412.58|410.18|413.09|410.69|412.58|410.18|0
1630676180000|2021-09-03 13:36:20|412.75|410.35|412.24|409.84|412.75|410.35|412.24|409.84|0
1630676190000|2021-09-03 13:36:30|412.41|410.01|412.24|409.84|412.41|410.01|412.24|409.84|0
1630676200000|2021-09-03 13:36:40|412.41|410.01|412.41|410.01|412.41|410.01|412.24|409.84|0
1630676210000|2021-09-03 13:36:50|412.58|410.18|412.58|410.18|413.09|410.69|412.58|410.18|0
1630676220000|2021-09-03 13:37:00|412.75|410.35|412.41|410.01|412.75|410.35|412.41|410.01|0
1630676230000|2021-09-03 13:37:10|412.24|409.84|411.23|408.83|412.24|409.84|411.06|408.66|0
1630676240000|2021-09-03 13:37:20|410.38|407.98|410.89|408.49|410.89|408.49|410.38|407.98|0
1630676250000|2021-09-03 13:37:30|410.97|408.57|411.57|409.17|411.9|409.5|410.97|408.57|0
1630676260000|2021-09-03 13:37:40|411.4|409|411.4|409|411.4|409|411.23|408.83|0
1630676270000|2021-09-03 13:37:50|411.23|408.83|410.55|408.15|411.23|408.83|410.55|408.15|0
1630676280000|2021-09-03 13:38:00|410.72|408.32|410.21|407.81|410.72|408.32|410.21|407.81|0
1630676290000|2021-09-03 13:38:10|410.89|408.49|411.4|409|411.4|409|410.89|408.49|0
1630676300000|2021-09-03 13:38:20|411.23|408.83|412.07|409.67|412.07|409.67|411.23|408.83|0
1630676310000|2021-09-03 13:38:30|412.24|409.84|412.41|410.01|412.41|410.01|411.9|409.5|0
1630676320000|2021-09-03 13:38:40|412.24|409.84|412.41|410.01|412.41|410.01|412.24|409.84|0
1630676330000|2021-09-03 13:38:50|412.24|409.84|411.56|409.16|412.24|409.84|411.56|409.16|0
1630676340000|2021-09-03 13:39:00|411.73|409.33|411.56|409.16|411.73|409.33|411.39|408.99|0
1630676350000|2021-09-03 13:39:10|411.73|409.33|412.07|409.67|412.07|409.67|411.73|409.33|0
1630676360000|2021-09-03 13:39:20|411.9|409.5|412.24|409.84|412.24|409.84|411.9|409.5|0
1630676370000|2021-09-03 13:39:30|412.41|410.01|412.75|410.35|412.75|410.35|412.24|409.84|0
1630676380000|2021-09-03 13:39:40|413.26|410.86|413.43|411.03|413.43|411.03|413.09|410.69|0
1630676390000|2021-09-03 13:39:50|413.09|410.69|412.58|410.18|413.26|410.86|412.58|410.18|0
1630676400000|2021-09-03 13:40:00|412.41|410.01|412.07|409.67|412.41|410.01|412.07|409.67|0
1630676410000|2021-09-03 13:40:10|411.9|409.5|411.9|409.5|412.07|409.67|411.9|409.5|0
1630676420000|2021-09-03 13:40:20|412.07|409.67|412.58|410.18|412.58|410.18|412.07|409.67|0
1630676430000|2021-09-03 13:40:30|412.92|410.52|413.09|410.69|413.26|410.86|412.92|410.52|0
1630676440000|2021-09-03 13:40:40|412.92|410.52|413.43|411.03|413.43|411.03|412.92|410.52|0
1630676450000|2021-09-03 13:40:50|413.51|411.11|413.26|410.86|413.51|411.11|413.26|410.86|0
1630676460000|2021-09-03 13:41:00|413.43|411.03|413.6|411.2|413.6|411.2|413.43|411.03|0
1630676470000|2021-09-03 13:41:10|413.77|411.37|413.6|411.2|413.77|411.37|413.6|411.2|0
1630676480000|2021-09-03 13:41:20|413.94|411.54|414.02|411.62|414.02|411.62|413.94|411.54|0
1630676490000|2021-09-03 13:41:30|413.94|411.54|413.51|411.11|413.94|411.54|413.51|411.11|0
1630676500000|2021-09-03 13:41:40|413.43|411.03|413.6|411.2|413.6|411.2|413.43|411.03|0
1630676510000|2021-09-03 13:41:50|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1630676520000|2021-09-03 13:42:00|413.6|411.2|413.77|411.37|413.77|411.37|413.43|411.03|0
1630676530000|2021-09-03 13:42:10|414.11|411.71|413.94|411.54|414.11|411.71|413.77|411.37|0
1630676540000|2021-09-03 13:42:20|413.85|411.45|413.94|411.54|413.94|411.54|413.77|411.37|0
1630676550000|2021-09-03 13:42:30|413.6|411.2|413.77|411.37|413.77|411.37|413.6|411.2|0
1630676560000|2021-09-03 13:42:40|413.6|411.2|413.26|410.86|413.6|411.2|413.26|410.86|0
1630676570000|2021-09-03 13:42:50|413.43|411.03|413.6|411.2|413.6|411.2|413.26|410.86|0
1630676580000|2021-09-03 13:43:00|413.94|411.54|413.77|411.37|413.94|411.54|413.77|411.37|0
1630676590000|2021-09-03 13:43:10|413.6|411.2|413.43|411.03|413.6|411.2|413.26|410.86|0
1630676600000|2021-09-03 13:43:20|413.34|410.94|413.43|411.03|413.51|411.11|413.34|410.94|0
1630676610000|2021-09-03 13:43:30|413.26|410.86|412.92|410.52|413.26|410.86|412.92|410.52|0
1630676620000|2021-09-03 13:43:40|412.75|410.35|412.75|410.35|412.75|410.35|412.66|410.26|0
1630676630000|2021-09-03 13:43:50|412.58|410.18|412.75|410.35|412.92|410.52|412.58|410.18|0
1630676640000|2021-09-03 13:44:00|412.92|410.52|413.09|410.69|413.09|410.69|412.92|410.52|0
1630676650000|2021-09-03 13:44:10|413.17|410.77|412.92|410.52|413.17|410.77|412.92|410.52|0
1630676660000|2021-09-03 13:44:20|412.75|410.35|412.92|410.52|413.09|410.69|412.75|410.35|0
1630676670000|2021-09-03 13:44:30|412.75|410.35|412.75|410.35|412.75|410.35|412.58|410.18|0
1630676680000|2021-09-03 13:44:40|412.58|410.18|412.41|410.01|412.58|410.18|412.41|410.01|0
1630676690000|2021-09-03 13:44:50|412.58|410.18|412.49|410.09|412.58|410.18|412.49|410.09|0
1630676700000|2021-09-03 13:45:00|412.41|410.01|412.58|410.18|412.92|410.52|412.41|410.01|0
1630676710000|2021-09-03 13:45:10|412.07|409.67|412.07|409.67|412.07|409.67|411.9|409.5|0
1630676720000|2021-09-03 13:45:20|411.56|409.16|411.56|409.16|411.9|409.5|411.56|409.16|0
1630676730000|2021-09-03 13:45:30|411.73|409.33|412.41|410.01|412.41|410.01|411.73|409.33|0
1630676740000|2021-09-03 13:45:40|412.92|410.52|412.75|410.35|413.09|410.69|412.75|410.35|0
1630676750000|2021-09-03 13:45:50|412.92|410.52|413.09|410.69|413.09|410.69|412.92|410.52|0
1630676760000|2021-09-03 13:46:00|413.43|411.03|413.77|411.37|413.77|411.37|413.43|411.03|0
1630676770000|2021-09-03 13:46:10|413.6|411.2|413.77|411.37|413.77|411.37|413.6|411.2|0
1630676780000|2021-09-03 13:46:20|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1630676790000|2021-09-03 13:46:30|413.43|411.03|413.26|410.86|413.43|411.03|413.26|410.86|0
1630676800000|2021-09-03 13:46:40|412.92|410.52|412.75|410.35|412.92|410.52|412.75|410.35|0
1630676810000|2021-09-03 13:46:50|412.58|410.18|412.07|409.67|412.58|410.18|412.07|409.67|0
1630676820000|2021-09-03 13:47:00|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1630676830000|2021-09-03 13:47:10|412.58|410.18|412.92|410.52|413.09|410.69|412.58|410.18|0
1630676840000|2021-09-03 13:47:20|412.41|410.01|412.41|410.01|412.58|410.18|412.41|410.01|0
1630676850000|2021-09-03 13:47:30|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1630676860000|2021-09-03 13:47:40|412.24|409.84|412.07|409.67|412.24|409.84|412.07|409.67|0
1630676870000|2021-09-03 13:47:50|411.9|409.5|410.88|408.48|411.9|409.5|410.88|408.48|0
1630676880000|2021-09-03 13:48:00|411.05|408.65|410.88|408.48|411.05|408.65|410.71|408.31|0
1630676890000|2021-09-03 13:48:10|411.22|408.82|411.22|408.82|411.22|408.82|411.05|408.65|0
1630676900000|2021-09-03 13:48:20|411.56|409.16|411.81|409.41|412.07|409.67|411.56|409.16|0
1630676910000|2021-09-03 13:48:30|411.73|409.33|411.9|409.5|411.9|409.5|411.73|409.33|0
1630676920000|2021-09-03 13:48:40|412.07|409.67|411.9|409.5|412.07|409.67|411.9|409.5|0
1630676930000|2021-09-03 13:48:50|412.07|409.67|411.9|409.5|412.07|409.67|411.9|409.5|0
1630676940000|2021-09-03 13:49:00|412.24|409.84|412.92|410.52|412.92|410.52|412.24|409.84|0
1630676950000|2021-09-03 13:49:10|412.75|410.35|412.92|410.52|412.92|410.52|412.75|410.35|0
1630676960000|2021-09-03 13:49:20|412.75|410.35|412.75|410.35|412.92|410.52|412.75|410.35|0
1630676970000|2021-09-03 13:49:30|412.92|410.52|412.75|410.35|412.92|410.52|412.75|410.35|0
1630676980000|2021-09-03 13:49:40|412.92|410.52|412.58|410.18|412.92|410.52|412.58|410.18|0
1630676990000|2021-09-03 13:49:50|412.24|409.84|412.41|410.01|412.58|410.18|412.24|409.84|0
1630677000000|2021-09-03 13:50:00|412.07|409.67|411.73|409.33|412.07|409.67|411.73|409.33|0
1630677010000|2021-09-03 13:50:10|411.39|408.99|411.05|408.65|411.39|408.99|411.05|408.65|0
1630677020000|2021-09-03 13:50:20|411.22|408.82|411.39|408.99|411.39|408.99|411.22|408.82|0
1630677030000|2021-09-03 13:50:30|411.56|409.16|410.88|408.48|411.56|409.16|410.88|408.48|0
1630677040000|2021-09-03 13:50:40|410.96|408.56|411.05|408.65|411.05|408.65|410.88|408.48|0
1630677050000|2021-09-03 13:50:50|410.54|408.14|410.37|407.97|410.54|408.14|410.37|407.97|0
1630677060000|2021-09-03 13:51:00|410.54|408.14|410.2|407.8|410.54|408.14|410.2|407.8|0
1630677070000|2021-09-03 13:51:10|410.03|407.63|409.69|407.29|410.03|407.63|409.19|406.79|0
1630677080000|2021-09-03 13:51:20|409.53|407.13|409.69|407.29|409.86|407.46|409.53|407.13|0
1630677090000|2021-09-03 13:51:30|409.53|407.13|410.03|407.63|410.03|407.63|409.53|407.13|0
1630677100000|2021-09-03 13:51:40|410.2|407.8|409.86|407.46|410.2|407.8|409.86|407.46|0
1630677110000|2021-09-03 13:51:50|409.69|407.29|410.03|407.63|410.03|407.63|409.69|407.29|0
1630677120000|2021-09-03 13:52:00|410.2|407.8|410.2|407.8|410.37|407.97|410.2|407.8|0
1630677130000|2021-09-03 13:52:10|410.37|407.97|410.71|408.31|410.71|408.31|410.37|407.97|0
1630677140000|2021-09-03 13:52:20|410.37|407.97|409.86|407.46|410.37|407.97|409.86|407.46|0
1630677150000|2021-09-03 13:52:30|409.69|407.29|409.52|407.12|409.69|407.29|409.36|406.96|0
1630677160000|2021-09-03 13:52:40|409.19|406.79|409.02|406.62|409.19|406.79|409.02|406.62|0
1630677170000|2021-09-03 13:52:50|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1630677180000|2021-09-03 13:53:00|408.68|406.28|408.85|406.45|408.85|406.45|408.68|406.28|0
1630677190000|2021-09-03 13:53:10|409.02|406.62|409.19|406.79|409.35|406.95|409.02|406.62|0
1630677200000|2021-09-03 13:53:20|409.52|407.12|409.52|407.12|409.69|407.29|409.52|407.12|0
1630677210000|2021-09-03 13:53:30|409.35|406.95|409.86|407.46|409.86|407.46|409.35|406.95|0
1630677220000|2021-09-03 13:53:40|410.2|407.8|410.2|407.8|410.2|407.8|410.03|407.63|0
1630677230000|2021-09-03 13:53:50|410.37|407.97|410.2|407.8|410.37|407.97|410.2|407.8|0
1630677240000|2021-09-03 13:54:00|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1630677250000|2021-09-03 13:54:10|410.54|408.14|411.22|408.82|411.22|408.82|410.54|408.14|0
1630677260000|2021-09-03 13:54:20|411.05|408.65|410.96|408.56|411.39|408.99|410.96|408.56|0
1630677270000|2021-09-03 13:54:30|411.05|408.65|411.05|408.65|411.05|408.65|410.88|408.48|0
1630677280000|2021-09-03 13:54:40|410.88|408.48|411.22|408.82|411.22|408.82|410.88|408.48|0
1630677290000|2021-09-03 13:54:50|411.05|408.65|410.88|408.48|411.22|408.82|410.88|408.48|0
1630677300000|2021-09-03 13:55:00|411.05|408.65|410.54|408.14|411.22|408.82|410.54|408.14|0
1630677310000|2021-09-03 13:55:10|410.71|408.31|410.54|408.14|410.71|408.31|410.54|408.14|0
1630677320000|2021-09-03 13:55:20|410.88|408.48|410.54|408.14|410.88|408.48|410.54|408.14|0
1630677340000|2021-09-03 13:55:40|410.37|407.97|410.54|408.14|410.54|408.14|410.37|407.97|0
1630677350000|2021-09-03 13:55:50|410.71|408.31|410.71|408.31|410.71|408.31|410.54|408.14|0
1630677360000|2021-09-03 13:56:00|410.62|408.22|410.54|408.14|410.62|408.22|410.54|408.14|0
1630677370000|2021-09-03 13:56:10|410.71|408.31|410.54|408.14|410.71|408.31|410.54|408.14|0
1630677380000|2021-09-03 13:56:20|410.37|407.97|410.71|408.31|410.71|408.31|410.37|407.97|0
1630677390000|2021-09-03 13:56:30|410.54|408.14|410.71|408.31|410.71|408.31|410.54|408.14|0
1630677410000|2021-09-03 13:56:50|410.88|408.48|411.05|408.65|411.05|408.65|410.88|408.48|0
1630677420000|2021-09-03 13:57:00|411.39|408.99|411.9|409.5|412.07|409.67|411.39|408.99|0
1630677430000|2021-09-03 13:57:10|412.07|409.67|412.24|409.84|412.24|409.84|411.9|409.5|0
1630677440000|2021-09-03 13:57:20|412.07|409.67|412.41|410.01|412.41|410.01|412.07|409.67|0
1630677450000|2021-09-03 13:57:30|412.24|409.84|412.24|409.84|412.41|410.01|412.24|409.84|0
1630677460000|2021-09-03 13:57:40|412.41|410.01|412.24|409.84|412.41|410.01|412.24|409.84|0
1630677470000|2021-09-03 13:57:50|412.41|410.01|412.58|410.18|412.58|410.18|412.41|410.01|0
1630677480000|2021-09-03 13:58:00|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1630677490000|2021-09-03 13:58:10|412.92|410.52|412.58|410.18|412.92|410.52|412.58|410.18|0
1630677500000|2021-09-03 13:58:20|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1630677510000|2021-09-03 13:58:30|412.58|410.18|412.74|410.34|412.74|410.34|412.58|410.18|0
1630677520000|2021-09-03 13:58:40|413.08|410.68|413.25|410.85|413.25|410.85|413.08|410.68|0
1630677540000|2021-09-03 13:59:00|413.42|411.02|413.77|411.37|413.77|411.37|413.42|411.02|0
1630677550000|2021-09-03 13:59:10|413.76|411.36|414.11|411.71|414.11|411.71|413.76|411.36|0
1630677560000|2021-09-03 13:59:20|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1630677570000|2021-09-03 13:59:30|414.19|411.79|413.93|411.53|414.19|411.79|413.93|411.53|0
1630677580000|2021-09-03 13:59:40|414.11|411.71|414.53|412.13|414.53|412.13|414.11|411.71|0
1630677590000|2021-09-03 13:59:50|414.62|412.22|414.36|411.96|414.62|412.22|414.28|411.88|0
1630677600000|2021-09-03 14:00:00|414.7|412.3|415.64|413.24|415.64|413.24|414.7|412.3|0
1630677610000|2021-09-03 14:00:10|414.79|412.39|415.04|412.64|415.64|413.24|414.79|412.39|0
1630677620000|2021-09-03 14:00:20|415.38|412.98|415.44|413.04|415.47|413.07|415.38|412.98|0
1630677630000|2021-09-03 14:00:30|415.1|412.7|414.93|412.53|415.1|412.7|414.84|412.44|0
1630677640000|2021-09-03 14:00:40|414.84|412.44|414.93|412.53|414.93|412.53|414.76|412.36|0
1630677650000|2021-09-03 14:00:50|414.76|412.36|414.76|412.36|414.76|412.36|414.59|412.19|0
1630677660000|2021-09-03 14:01:00|414.84|412.44|413.99|411.59|414.84|412.44|413.91|411.51|0
1630677670000|2021-09-03 14:01:10|413.91|411.51|414.59|412.19|414.59|412.19|413.91|411.51|0
1630677680000|2021-09-03 14:01:20|414.42|412.02|414.25|411.85|414.42|412.02|414.25|411.85|0
1630677690000|2021-09-03 14:01:30|414.08|411.68|413.91|411.51|414.08|411.68|413.74|411.34|0
1630677700000|2021-09-03 14:01:40|413.74|411.34|413.91|411.51|413.91|411.51|413.74|411.34|0
1630677710000|2021-09-03 14:01:50|414.08|411.68|413.91|411.51|414.08|411.68|413.91|411.51|0
1630677720000|2021-09-03 14:02:00|413.74|411.34|413.91|411.51|413.91|411.51|413.74|411.34|0
1630677730000|2021-09-03 14:02:10|414.08|411.68|414.59|412.19|414.59|412.19|413.91|411.51|0
1630677740000|2021-09-03 14:02:20|414.76|412.36|414.93|412.53|415.1|412.7|414.76|412.36|0
1630677750000|2021-09-03 14:02:30|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630677760000|2021-09-03 14:02:40|415.78|413.38|415.78|413.38|416.12|413.72|415.78|413.38|0
1630677770000|2021-09-03 14:02:50|415.95|413.55|415.61|413.21|415.95|413.55|415.61|413.21|0
1630677780000|2021-09-03 14:03:00|415.78|413.38|414.93|412.53|415.78|413.38|414.93|412.53|0
1630677790000|2021-09-03 14:03:10|415.27|412.87|415.61|413.21|415.61|413.21|415.27|412.87|0
1630677800000|2021-09-03 14:03:20|415.78|413.38|416.46|414.06|416.46|414.06|415.78|413.38|0
1630677810000|2021-09-03 14:03:30|416.63|414.23|416.8|414.4|416.97|414.57|416.63|414.23|0
1630677820000|2021-09-03 14:03:40|416.97|414.57|416.97|414.57|417.14|414.74|416.8|414.4|0
1630677830000|2021-09-03 14:03:50|417.14|414.74|417.83|415.43|417.83|415.43|417.14|414.74|0
1630677840000|2021-09-03 14:04:00|417.31|414.91|417.48|415.08|417.48|415.08|417.31|414.91|0
1630677850000|2021-09-03 14:04:10|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1630677860000|2021-09-03 14:04:20|417.48|415.08|417.48|415.08|417.65|415.25|417.48|415.08|0
1630677870000|2021-09-03 14:04:30|417.31|414.91|417.65|415.25|417.65|415.25|417.31|414.91|0
1630677880000|2021-09-03 14:04:40|417.48|415.08|417.65|415.25|417.65|415.25|417.48|415.08|0
1630677890000|2021-09-03 14:04:50|417.82|415.42|418|415.6|418|415.6|417.82|415.42|0
1630677900000|2021-09-03 14:05:00|417.82|415.42|417.65|415.25|417.82|415.42|417.65|415.25|0
1630677910000|2021-09-03 14:05:10|417.48|415.08|417.82|415.42|417.82|415.42|417.48|415.08|0
1630677920000|2021-09-03 14:05:20|418|415.6|417.65|415.25|418|415.6|417.65|415.25|0
1630677930000|2021-09-03 14:05:30|417.48|415.08|417.31|414.91|417.48|415.08|417.31|414.91|0
1630677940000|2021-09-03 14:05:40|417.65|415.25|417.48|415.08|417.82|415.42|417.48|415.08|0
1630677950000|2021-09-03 14:05:50|417.65|415.25|416.46|414.06|417.82|415.42|416.46|414.06|0
1630677960000|2021-09-03 14:06:00|416.63|414.23|416.46|414.06|416.63|414.23|416.46|414.06|0
1630677970000|2021-09-03 14:06:10|416.29|413.89|415.78|413.38|416.29|413.89|415.78|413.38|0
1630677980000|2021-09-03 14:06:20|416.12|413.72|415.44|413.04|416.12|413.72|415.27|412.87|0
1630677990000|2021-09-03 14:06:30|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1630678000000|2021-09-03 14:06:40|415.95|413.55|415.78|413.38|415.95|413.55|415.78|413.38|0
1630678010000|2021-09-03 14:06:50|415.61|413.21|415.61|413.21|415.78|413.38|415.61|413.21|0
1630678020000|2021-09-03 14:07:00|415.44|413.04|415.61|413.21|415.78|413.38|415.44|413.04|0
1630678030000|2021-09-03 14:07:10|415.44|413.04|416.12|413.72|416.12|413.72|415.44|413.04|0
1630678040000|2021-09-03 14:07:20|416.29|413.89|416.29|413.89|416.63|414.23|416.29|413.89|0
1630678050000|2021-09-03 14:07:30|416.12|413.72|416.29|413.89|416.29|413.89|415.95|413.55|0
1630678060000|2021-09-03 14:07:40|416.12|413.72|416.29|413.89|416.29|413.89|416.12|413.72|0
1630678070000|2021-09-03 14:07:50|416.12|413.72|416.29|413.89|416.29|413.89|416.12|413.72|0
1630678080000|2021-09-03 14:08:00|416.46|414.06|416.46|414.06|416.63|414.23|416.46|414.06|0
1630678090000|2021-09-03 14:08:10|416.29|413.89|416.46|414.06|416.46|414.06|416.29|413.89|0
1630678100000|2021-09-03 14:08:20|416.63|414.23|416.46|414.06|416.63|414.23|416.29|413.89|0
1630678110000|2021-09-03 14:08:30|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1630678120000|2021-09-03 14:08:40|416.63|414.23|416.63|414.23|416.63|414.23|416.46|414.06|0
1630678130000|2021-09-03 14:08:50|416.46|414.06|416.63|414.23|416.63|414.23|416.46|414.06|0
1630678140000|2021-09-03 14:09:00|416.46|414.06|416.29|413.89|416.46|414.06|416.12|413.72|0
1630678150000|2021-09-03 14:09:10|416.97|414.57|416.63|414.23|416.97|414.57|416.63|414.23|0
1630678160000|2021-09-03 14:09:20|416.71|414.31|416.63|414.23|416.71|414.31|416.63|414.23|0
1630678170000|2021-09-03 14:09:30|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1630678180000|2021-09-03 14:09:40|416.46|414.06|416.63|414.23|416.63|414.23|416.46|414.06|0
1630678190000|2021-09-03 14:09:50|416.46|414.06|416.63|414.23|416.63|414.23|416.46|414.06|0
1630678200000|2021-09-03 14:10:00|416.46|414.06|416.37|413.97|416.46|414.06|416.12|413.72|0
1630678210000|2021-09-03 14:10:10|416.29|413.89|415.95|413.55|416.29|413.89|415.77|413.37|0
1630678220000|2021-09-03 14:10:20|415.77|413.37|415.6|413.2|415.77|413.37|415.6|413.2|0
1630678230000|2021-09-03 14:10:30|415.43|413.03|415.77|413.37|415.77|413.37|415.43|413.03|0
1630678240000|2021-09-03 14:10:40|416.12|413.72|415.77|413.37|416.12|413.72|415.77|413.37|0
1630678250000|2021-09-03 14:10:50|415.6|413.2|415.94|413.54|415.94|413.54|415.6|413.2|0
1630678260000|2021-09-03 14:11:00|416.12|413.72|416.29|413.89|416.46|414.06|416.12|413.72|0
1630678270000|2021-09-03 14:11:10|416.03|413.63|416.29|413.89|416.29|413.89|416.03|413.63|0
1630678280000|2021-09-03 14:11:20|416.12|413.72|416.29|413.89|416.29|413.89|416.12|413.72|0
1630678290000|2021-09-03 14:11:30|416.12|413.72|416.12|413.72|416.12|413.72|416.12|413.72|0
1630678300000|2021-09-03 14:11:40|416.29|413.89|416.46|414.06|416.46|414.06|416.29|413.89|0
1630678310000|2021-09-03 14:11:50|416.29|413.89|416.29|413.89|416.46|414.06|416.29|413.89|0
1630678320000|2021-09-03 14:12:00|416.11|413.71|416.46|414.06|416.46|414.06|416.11|413.71|0
1630678330000|2021-09-03 14:12:10|416.63|414.23|416.63|414.23|416.63|414.23|416.46|414.06|0
1630678340000|2021-09-03 14:12:20|416.8|414.4|416.63|414.23|416.8|414.4|416.63|414.23|0
1630678350000|2021-09-03 14:12:30|416.8|414.4|417.99|415.59|417.99|415.59|416.8|414.4|0
1630678360000|2021-09-03 14:12:40|417.82|415.42|417.82|415.42|417.82|415.42|417.82|415.42|0
1630678370000|2021-09-03 14:12:50|417.65|415.25|417.82|415.42|417.82|415.42|417.65|415.25|0
1630678380000|2021-09-03 14:13:00|417.65|415.25|417.82|415.42|417.99|415.59|417.65|415.25|0
1630678390000|2021-09-03 14:13:10|417.99|415.59|417.99|415.59|418.16|415.76|417.82|415.42|0
1630678400000|2021-09-03 14:13:20|417.65|415.25|417.48|415.08|417.65|415.25|417.48|415.08|0
1630678410000|2021-09-03 14:13:30|417.65|415.25|417.65|415.25|417.82|415.42|417.65|415.25|0
1630678420000|2021-09-03 14:13:40|417.82|415.42|417.65|415.25|417.82|415.42|417.48|415.08|0
1630678430000|2021-09-03 14:13:50|417.48|415.08|417.14|414.74|417.48|415.08|417.14|414.74|0
1630678440000|2021-09-03 14:14:00|416.97|414.57|417.22|414.82|417.31|414.91|416.97|414.57|0
1630678450000|2021-09-03 14:14:10|417.14|414.74|417.48|415.08|417.48|415.08|417.14|414.74|0
1630678460000|2021-09-03 14:14:20|417.31|414.91|417.65|415.25|417.65|415.25|417.31|414.91|0
1630678470000|2021-09-03 14:14:30|417.48|415.08|417.31|414.91|417.48|415.08|417.31|414.91|0
1630678480000|2021-09-03 14:14:40|417.48|415.08|417.82|415.42|417.82|415.42|417.48|415.08|0
1630678490000|2021-09-03 14:14:50|418.16|415.76|418.16|415.76|418.16|415.76|417.99|415.59|0
1630678500000|2021-09-03 14:15:00|417.99|415.59|417.99|415.59|418.16|415.76|417.82|415.42|0
1630678510000|2021-09-03 14:15:10|418.16|415.76|417.82|415.42|418.16|415.76|417.82|415.42|0
1630678520000|2021-09-03 14:15:20|417.99|415.59|417.99|415.59|417.99|415.59|417.82|415.42|0
1630678530000|2021-09-03 14:15:30|417.82|415.42|417.65|415.25|417.82|415.42|417.65|415.25|0
1630678540000|2021-09-03 14:15:40|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1630678550000|2021-09-03 14:15:50|417.14|414.74|417.31|414.91|417.31|414.91|417.14|414.74|0
1630678560000|2021-09-03 14:16:00|417.39|414.99|417.56|415.16|417.56|415.16|417.39|414.99|0
1630678570000|2021-09-03 14:16:10|417.48|415.08|417.48|415.08|417.56|415.16|417.48|415.08|0
1630678580000|2021-09-03 14:16:20|417.65|415.25|417.48|415.08|417.65|415.25|417.48|415.08|0
1630678590000|2021-09-03 14:16:30|417.65|415.25|417.82|415.42|417.82|415.42|417.48|415.08|0
1630678600000|2021-09-03 14:16:40|417.99|415.59|417.99|415.59|417.99|415.59|417.82|415.42|0
1630678610000|2021-09-03 14:16:50|418.16|415.76|418.33|415.93|418.33|415.93|418.16|415.76|0
1630678620000|2021-09-03 14:17:00|418.16|415.76|418.16|415.76|418.33|415.93|418.16|415.76|0
1630678630000|2021-09-03 14:17:10|418.33|415.93|418.16|415.76|418.33|415.93|417.99|415.59|0
1630678640000|2021-09-03 14:17:20|418.33|415.93|418.5|416.1|418.5|416.1|418.33|415.93|0
1630678650000|2021-09-03 14:17:30|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1630678660000|2021-09-03 14:17:40|418.16|415.76|418.16|415.76|418.16|415.76|418.16|415.76|0
1630678670000|2021-09-03 14:17:50|417.82|415.42|417.99|415.59|418.16|415.76|417.82|415.42|0
1630678680000|2021-09-03 14:18:00|418.16|415.76|418.33|415.93|418.33|415.93|418.16|415.76|0
1630678690000|2021-09-03 14:18:10|418.5|416.1|418.41|416.01|418.5|416.1|418.41|416.01|0
1630678700000|2021-09-03 14:18:20|418.5|416.1|418.33|415.93|418.5|416.1|418.33|415.93|0
1630678710000|2021-09-03 14:18:30|418.5|416.1|418.5|416.1|418.5|416.1|418.5|416.1|0
1630678720000|2021-09-03 14:18:40|418.67|416.27|418.5|416.1|418.67|416.27|418.5|416.1|0
1630678730000|2021-09-03 14:18:50|418.33|415.93|418.16|415.76|418.33|415.93|418.16|415.76|0
1630678740000|2021-09-03 14:19:00|417.99|415.59|417.82|415.42|417.99|415.59|417.82|415.42|0
1630678750000|2021-09-03 14:19:10|417.99|415.59|417.65|415.25|417.99|415.59|417.65|415.25|0
1630678760000|2021-09-03 14:19:20|417.82|415.42|417.65|415.25|417.82|415.42|417.65|415.25|0
1630678770000|2021-09-03 14:19:30|417.48|415.08|417.39|414.99|417.48|415.08|417.31|414.91|0
1630678780000|2021-09-03 14:19:40|417.31|414.91|417.14|414.74|417.31|414.91|417.14|414.74|0
1630678790000|2021-09-03 14:19:50|416.96|414.56|417.14|414.74|417.14|414.74|416.96|414.56|0
1630678800000|2021-09-03 14:20:00|416.96|414.56|416.96|414.56|416.96|414.56|416.79|414.39|0
1630678810000|2021-09-03 14:20:10|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1630678820000|2021-09-03 14:20:20|417.48|415.08|417.13|414.73|417.48|415.08|417.13|414.73|0
1630678830000|2021-09-03 14:20:30|416.79|414.39|417.13|414.73|417.13|414.73|416.79|414.39|0
1630678840000|2021-09-03 14:20:40|416.96|414.56|416.79|414.39|416.96|414.56|416.79|414.39|0
1630678860000|2021-09-03 14:21:00|416.62|414.22|416.62|414.22|416.62|414.22|416.45|414.05|0
1630678870000|2021-09-03 14:21:10|416.79|414.39|417.13|414.73|417.13|414.73|416.79|414.39|0
1630678880000|2021-09-03 14:21:20|417.22|414.82|416.79|414.39|417.22|414.82|416.79|414.39|0
1630678890000|2021-09-03 14:21:30|416.96|414.56|417.13|414.73|417.13|414.73|416.96|414.56|0
1630678900000|2021-09-03 14:21:40|417.31|414.91|416.96|414.56|417.31|414.91|416.96|414.56|0
1630678910000|2021-09-03 14:21:50|417.05|414.65|416.7|414.3|417.05|414.65|416.7|414.3|0
1630678920000|2021-09-03 14:22:00|416.62|414.22|416.79|414.39|416.79|414.39|416.62|414.22|0
1630678930000|2021-09-03 14:22:10|416.62|414.22|416.62|414.22|416.79|414.39|416.62|414.22|0
1630678940000|2021-09-03 14:22:20|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1630678950000|2021-09-03 14:22:30|416.96|414.56|416.96|414.56|417.13|414.73|416.96|414.56|0
1630678960000|2021-09-03 14:22:40|417.13|414.73|416.79|414.39|417.13|414.73|416.79|414.39|0
1630678980000|2021-09-03 14:23:00|416.7|414.3|416.79|414.39|416.79|414.39|416.7|414.3|0
1630678990000|2021-09-03 14:23:10|416.7|414.3|416.62|414.22|416.79|414.39|416.62|414.22|0
1630679000000|2021-09-03 14:23:20|416.79|414.39|416.7|414.3|416.79|414.39|416.62|414.22|0
1630679010000|2021-09-03 14:23:30|416.62|414.22|416.79|414.39|416.79|414.39|416.62|414.22|0
1630679020000|2021-09-03 14:23:40|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1630679030000|2021-09-03 14:23:50|416.79|414.39|416.62|414.22|416.96|414.56|416.62|414.22|0
1630679040000|2021-09-03 14:24:00|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630679050000|2021-09-03 14:24:10|416.53|414.13|416.62|414.22|416.62|414.22|416.45|414.05|0
1630679060000|2021-09-03 14:24:20|416.45|414.05|416.45|414.05|416.62|414.22|416.45|414.05|0
1630679070000|2021-09-03 14:24:30|416.28|413.88|416.11|413.71|416.28|413.88|416.11|413.71|0
1630679080000|2021-09-03 14:24:40|416.28|413.88|415.94|413.54|416.28|413.88|415.94|413.54|0
1630679090000|2021-09-03 14:24:50|415.77|413.37|415.94|413.54|415.94|413.54|415.77|413.37|0
1630679100000|2021-09-03 14:25:00|416.02|413.62|415.94|413.54|416.11|413.71|415.94|413.54|0
1630679110000|2021-09-03 14:25:10|416.11|413.71|415.94|413.54|416.11|413.71|415.94|413.54|0
1630679120000|2021-09-03 14:25:20|416.11|413.71|416.28|413.88|416.28|413.88|416.11|413.71|0
1630679130000|2021-09-03 14:25:30|416.62|414.22|416.62|414.22|416.62|414.22|416.45|414.05|0
1630679150000|2021-09-03 14:25:50|416.79|414.39|416.79|414.39|416.96|414.56|416.79|414.39|0
1630679170000|2021-09-03 14:26:10|416.96|414.56|417.13|414.73|417.13|414.73|416.96|414.56|0
1630679180000|2021-09-03 14:26:20|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1630679190000|2021-09-03 14:26:30|416.79|414.39|417.13|414.73|417.13|414.73|416.79|414.39|0
1630679200000|2021-09-03 14:26:40|416.96|414.56|416.96|414.56|417.13|414.73|416.96|414.56|0
1630679210000|2021-09-03 14:26:50|416.79|414.39|416.96|414.56|416.96|414.56|416.79|414.39|0
1630679220000|2021-09-03 14:27:00|416.79|414.39|416.96|414.56|416.96|414.56|416.79|414.39|0
1630679230000|2021-09-03 14:27:10|416.79|414.39|416.45|414.05|416.79|414.39|416.45|414.05|0
1630679240000|2021-09-03 14:27:20|416.28|413.88|416.19|413.79|416.28|413.88|416.19|413.79|0
1630679250000|2021-09-03 14:27:30|416.62|414.22|416.45|414.05|416.62|414.22|416.45|414.05|0
1630679260000|2021-09-03 14:27:40|416.28|413.88|416.45|414.05|416.62|414.22|416.28|413.88|0
1630679280000|2021-09-03 14:28:00|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630679290000|2021-09-03 14:28:10|416.11|413.71|416.45|414.05|416.45|414.05|416.11|413.71|0
1630679300000|2021-09-03 14:28:20|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1630679310000|2021-09-03 14:28:30|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1630679320000|2021-09-03 14:28:40|415.94|413.54|415.94|413.54|415.94|413.54|415.94|413.54|0
1630679330000|2021-09-03 14:28:50|415.77|413.37|416.11|413.71|416.11|413.71|415.77|413.37|0
1630679340000|2021-09-03 14:29:00|416.28|413.88|415.94|413.54|416.28|413.88|415.94|413.54|0
1630679350000|2021-09-03 14:29:10|415.77|413.37|415.94|413.54|415.94|413.54|415.77|413.37|0
1630679360000|2021-09-03 14:29:20|415.6|413.2|415.6|413.2|415.77|413.37|415.6|413.2|0
1630679370000|2021-09-03 14:29:30|415.77|413.37|416.11|413.71|416.11|413.71|415.77|413.37|0
1630679380000|2021-09-03 14:29:40|415.94|413.54|416.28|413.88|416.28|413.88|415.94|413.54|0
1630679390000|2021-09-03 14:29:50|416.11|413.71|415.94|413.54|416.11|413.71|415.77|413.37|0
1630679400000|2021-09-03 14:30:00|415.77|413.37|415.6|413.2|415.77|413.37|415.6|413.2|0
1630679410000|2021-09-03 14:30:10|415.43|413.03|415.6|413.2|415.6|413.2|415.43|413.03|0
1630679420000|2021-09-03 14:30:20|415.43|413.03|415.25|412.85|415.43|413.03|415.25|412.85|0
1630679430000|2021-09-03 14:30:30|415.43|413.03|415.08|412.68|415.43|413.03|415.08|412.68|0
1630679440000|2021-09-03 14:30:40|415.25|412.85|415.08|412.68|415.43|413.03|415.08|412.68|0
1630679450000|2021-09-03 14:30:50|415.25|412.85|415.08|412.68|415.25|412.85|415.08|412.68|0
1630679460000|2021-09-03 14:31:00|415.25|412.85|415.25|412.85|415.25|412.85|415.08|412.68|0
1630679470000|2021-09-03 14:31:10|415.42|413.02|415.6|413.2|415.6|413.2|415.42|413.02|0
1630679480000|2021-09-03 14:31:20|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1630679490000|2021-09-03 14:31:30|415.6|413.2|416.11|413.71|416.11|413.71|415.6|413.2|0
1630679500000|2021-09-03 14:31:40|415.94|413.54|415.94|413.54|416.11|413.71|415.94|413.54|0
1630679510000|2021-09-03 14:31:50|415.77|413.37|415.94|413.54|415.94|413.54|415.77|413.37|0
1630679520000|2021-09-03 14:32:00|416.11|413.71|416.11|413.71|416.11|413.71|415.94|413.54|0
1630679530000|2021-09-03 14:32:10|416.28|413.88|415.77|413.37|416.28|413.88|415.77|413.37|0
1630679540000|2021-09-03 14:32:20|416.11|413.71|415.77|413.37|416.11|413.71|415.77|413.37|0
1630679550000|2021-09-03 14:32:30|415.94|413.54|415.94|413.54|415.94|413.54|415.59|413.19|0
1630679560000|2021-09-03 14:32:40|416.11|413.71|416.11|413.71|416.11|413.71|416.02|413.62|0
1630679570000|2021-09-03 14:32:50|415.94|413.54|415.94|413.54|416.02|413.62|415.94|413.54|0
1630679580000|2021-09-03 14:33:00|415.76|413.36|415.94|413.54|415.94|413.54|415.76|413.36|0
1630679590000|2021-09-03 14:33:10|416.11|413.71|415.94|413.54|416.11|413.71|415.94|413.54|0
1630679600000|2021-09-03 14:33:20|416.11|413.71|415.94|413.54|416.11|413.71|415.94|413.54|0
1630679610000|2021-09-03 14:33:30|415.76|413.36|416.11|413.71|416.11|413.71|415.76|413.36|0
1630679620000|2021-09-03 14:33:40|416.28|413.88|415.94|413.54|416.28|413.88|415.94|413.54|0
1630679630000|2021-09-03 14:33:50|416.02|413.62|415.94|413.54|416.02|413.62|415.76|413.36|0
1630679640000|2021-09-03 14:34:00|415.93|413.53|416.11|413.71|416.11|413.71|415.93|413.53|0
1630679660000|2021-09-03 14:34:20|416.28|413.88|416.28|413.88|416.28|413.88|416.11|413.71|0
1630679670000|2021-09-03 14:34:30|416.45|414.05|416.79|414.39|416.79|414.39|416.45|414.05|0
1630679680000|2021-09-03 14:34:40|416.62|414.22|416.62|414.22|416.62|414.22|416.45|414.05|0
1630679690000|2021-09-03 14:34:50|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1630679700000|2021-09-03 14:35:00|416.62|414.22|416.62|414.22|416.79|414.39|416.45|414.05|0
1630679710000|2021-09-03 14:35:10|416.45|414.05|416.62|414.22|416.62|414.22|416.45|414.05|0
1630679720000|2021-09-03 14:35:20|416.79|414.39|416.62|414.22|416.79|414.39|416.62|414.22|0
1630679730000|2021-09-03 14:35:30|416.79|414.39|416.96|414.56|416.96|414.56|416.79|414.39|0
1630679740000|2021-09-03 14:35:40|416.79|414.39|416.96|414.56|416.96|414.56|416.79|414.39|0
1630679750000|2021-09-03 14:35:50|417.13|414.73|416.79|414.39|417.13|414.73|416.79|414.39|0
1630679760000|2021-09-03 14:36:00|416.45|414.05|416.62|414.22|416.62|414.22|416.45|414.05|0
1630679770000|2021-09-03 14:36:10|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1630679780000|2021-09-03 14:36:20|416.1|413.7|416.27|413.87|416.45|414.05|416.1|413.7|0
1630679790000|2021-09-03 14:36:30|416.1|413.7|415.76|413.36|416.1|413.7|415.76|413.36|0
1630679800000|2021-09-03 14:36:40|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630679810000|2021-09-03 14:36:50|416.1|413.7|415.76|413.36|416.1|413.7|415.76|413.36|0
1630679820000|2021-09-03 14:37:00|415.93|413.53|415.76|413.36|416.1|413.7|415.76|413.36|0
1630679830000|2021-09-03 14:37:10|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1630679840000|2021-09-03 14:37:20|415.76|413.36|415.59|413.19|415.76|413.36|415.59|413.19|0
1630679850000|2021-09-03 14:37:30|415.42|413.02|415.25|412.85|415.42|413.02|415.08|412.68|0
1630679860000|2021-09-03 14:37:40|415.42|413.02|415.08|412.68|415.42|413.02|415.08|412.68|0
1630679870000|2021-09-03 14:37:50|414.91|412.51|414.57|412.17|414.91|412.51|414.57|412.17|0
1630679880000|2021-09-03 14:38:00|414.74|412.34|415.08|412.68|415.08|412.68|414.74|412.34|0
1630679890000|2021-09-03 14:38:10|415.25|412.85|415.42|413.02|415.42|413.02|415.25|412.85|0
1630679900000|2021-09-03 14:38:20|415.25|412.85|415.25|412.85|415.42|413.02|415.25|412.85|0
1630679910000|2021-09-03 14:38:30|414.91|412.51|415.25|412.85|415.25|412.85|414.91|412.51|0
1630679920000|2021-09-03 14:38:40|414.91|412.51|414.74|412.34|414.91|412.51|414.74|412.34|0
1630679930000|2021-09-03 14:38:50|414.57|412.17|414.74|412.34|414.74|412.34|414.57|412.17|0
1630679940000|2021-09-03 14:39:00|414.57|412.17|414.57|412.17|414.57|412.17|414.57|412.17|0
1630679950000|2021-09-03 14:39:10|414.4|412|414.4|412|414.48|412.08|414.4|412|0
1630679960000|2021-09-03 14:39:20|414.23|411.83|414.4|412|414.4|412|414.23|411.83|0
1630679970000|2021-09-03 14:39:30|414.57|412.17|414.4|412|414.74|412.34|414.4|412|0
1630679980000|2021-09-03 14:39:40|414.06|411.66|413.89|411.49|414.06|411.66|413.89|411.49|0
1630679990000|2021-09-03 14:39:50|413.72|411.32|413.55|411.15|413.72|411.32|413.55|411.15|0
1630680000000|2021-09-03 14:40:00|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1630680010000|2021-09-03 14:40:10|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1630680020000|2021-09-03 14:40:20|413.72|411.32|413.38|410.98|413.72|411.32|413.38|410.98|0
1630680030000|2021-09-03 14:40:30|413.21|410.81|412.87|410.47|413.21|410.81|412.87|410.47|0
1630680040000|2021-09-03 14:40:40|413.04|410.64|412.87|410.47|413.04|410.64|412.87|410.47|0
1630680050000|2021-09-03 14:40:50|413.04|410.64|413.04|410.64|413.04|410.64|413.04|410.64|0
1630680060000|2021-09-03 14:41:00|413.21|410.81|413.04|410.64|413.21|410.81|413.04|410.64|0
1630680070000|2021-09-03 14:41:10|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1630680080000|2021-09-03 14:41:20|413.04|410.64|413.04|410.64|413.04|410.64|413.04|410.64|0
1630680090000|2021-09-03 14:41:30|413.21|410.81|412.87|410.47|413.21|410.81|412.87|410.47|0
1630680100000|2021-09-03 14:41:40|413.04|410.64|413.04|410.64|413.04|410.64|412.87|410.47|0
1630680110000|2021-09-03 14:41:50|412.87|410.47|413.04|410.64|413.04|410.64|412.87|410.47|0
1630680120000|2021-09-03 14:42:00|412.87|410.47|412.87|410.47|412.87|410.47|412.87|410.47|0
1630680140000|2021-09-03 14:42:20|412.95|410.55|412.87|410.47|413.04|410.64|412.87|410.47|0
1630680170000|2021-09-03 14:42:50|413.04|410.64|413.04|410.64|413.04|410.64|413.04|410.64|0
1630680180000|2021-09-03 14:43:00|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1630680190000|2021-09-03 14:43:10|413.38|410.98|413.72|411.32|413.72|411.32|413.38|410.98|0
1630680210000|2021-09-03 14:43:30|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1630680220000|2021-09-03 14:43:40|413.38|410.98|413.38|410.98|413.38|410.98|413.21|410.81|0
1630680230000|2021-09-03 14:43:50|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1630680240000|2021-09-03 14:44:00|413.72|411.32|413.63|411.23|413.72|411.32|413.63|411.23|0
1630680250000|2021-09-03 14:44:10|413.38|410.98|413.21|410.81|413.38|410.98|413.21|410.81|0
1630680260000|2021-09-03 14:44:20|413.38|410.98|413.89|411.49|413.89|411.49|413.38|410.98|0
1630680270000|2021-09-03 14:44:30|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1630680280000|2021-09-03 14:44:40|414.23|411.83|414.14|411.74|414.23|411.83|414.14|411.74|0
1630680290000|2021-09-03 14:44:50|414.23|411.83|414.74|412.34|414.74|412.34|414.23|411.83|0
1630680300000|2021-09-03 14:45:00|414.4|412|414.57|412.17|414.57|412.17|414.23|411.83|0
1630680310000|2021-09-03 14:45:10|414.4|412|413.89|411.49|414.4|412|413.89|411.49|0
1630680320000|2021-09-03 14:45:20|413.97|411.57|414.06|411.66|414.23|411.83|413.97|411.57|0
1630680330000|2021-09-03 14:45:30|413.89|411.49|413.72|411.32|413.89|411.49|413.72|411.32|0
1630680340000|2021-09-03 14:45:40|413.89|411.49|413.72|411.32|413.89|411.49|413.72|411.32|0
1630680350000|2021-09-03 14:45:50|413.55|411.15|414.06|411.66|414.06|411.66|413.55|411.15|0
1630680360000|2021-09-03 14:46:00|413.89|411.49|414.06|411.66|414.06|411.66|413.89|411.49|0
1630680370000|2021-09-03 14:46:10|413.89|411.49|414.23|411.83|414.23|411.83|413.89|411.49|0
1630680380000|2021-09-03 14:46:20|414.06|411.66|413.89|411.49|414.06|411.66|413.89|411.49|0
1630680390000|2021-09-03 14:46:30|414.06|411.66|413.89|411.49|414.06|411.66|413.89|411.49|0
1630680410000|2021-09-03 14:46:50|414.23|411.83|413.89|411.49|414.23|411.83|413.89|411.49|0
1630680420000|2021-09-03 14:47:00|413.97|411.57|414.06|411.66|414.06|411.66|413.97|411.57|0
1630680430000|2021-09-03 14:47:10|414.23|411.83|414.65|412.25|414.65|412.25|414.23|411.83|0
1630680440000|2021-09-03 14:47:20|414.57|412.17|414.74|412.34|414.74|412.34|414.57|412.17|0
1630680450000|2021-09-03 14:47:30|414.57|412.17|414.74|412.34|414.74|412.34|414.4|412|0
1630680460000|2021-09-03 14:47:40|414.57|412.17|414.57|412.17|414.57|412.17|414.4|412|0
1630680470000|2021-09-03 14:47:50|414.74|412.34|414.91|412.51|414.91|412.51|414.74|412.34|0
1630680480000|2021-09-03 14:48:00|415.08|412.68|415.08|412.68|415.08|412.68|414.91|412.51|0
1630680490000|2021-09-03 14:48:10|415.25|412.85|415.25|412.85|415.25|412.85|415.25|412.85|0
1630680500000|2021-09-03 14:48:20|415.08|412.68|415.08|412.68|415.08|412.68|415.08|412.68|0
1630680510000|2021-09-03 14:48:30|415.25|412.85|415.16|412.76|415.25|412.85|415.16|412.76|0
1630680520000|2021-09-03 14:48:40|415.08|412.68|414.74|412.34|415.08|412.68|414.74|412.34|0
1630680530000|2021-09-03 14:48:50|414.91|412.51|415.08|412.68|415.08|412.68|414.91|412.51|0
1630680540000|2021-09-03 14:49:00|414.91|412.51|415.25|412.85|415.25|412.85|414.91|412.51|0
1630680550000|2021-09-03 14:49:10|415.08|412.68|415.25|412.85|415.25|412.85|415.08|412.68|0
1630680560000|2021-09-03 14:49:20|415.42|413.02|415.59|413.19|415.59|413.19|415.42|413.02|0
1630680570000|2021-09-03 14:49:30|415.5|413.1|415.42|413.02|415.5|413.1|415.42|413.02|0
1630680580000|2021-09-03 14:49:40|415.25|412.85|415.25|412.85|415.42|413.02|415.25|412.85|0
1630680590000|2021-09-03 14:49:50|415.42|413.02|415.42|413.02|415.42|413.02|415.42|413.02|0
1630680600000|2021-09-03 14:50:00|415.33|412.93|415.59|413.19|415.59|413.19|415.33|412.93|0
1630680610000|2021-09-03 14:50:10|415.25|412.85|414.91|412.51|415.25|412.85|414.91|412.51|0
1630680620000|2021-09-03 14:50:20|414.74|412.34|414.57|412.17|414.74|412.34|414.57|412.17|0
1630680630000|2021-09-03 14:50:30|414.74|412.34|414.57|412.17|414.74|412.34|414.39|411.99|0
1630680640000|2021-09-03 14:50:40|414.39|411.99|414.39|411.99|414.39|411.99|414.05|411.65|0
1630680650000|2021-09-03 14:50:50|414.74|412.34|414.91|412.51|414.91|412.51|414.57|412.17|0
1630680660000|2021-09-03 14:51:00|414.74|412.34|414.22|411.82|414.74|412.34|414.22|411.82|0
1630680670000|2021-09-03 14:51:10|414.56|412.16|414.22|411.82|414.56|412.16|414.22|411.82|0
1630680680000|2021-09-03 14:51:20|414.39|411.99|414.39|411.99|414.39|411.99|414.22|411.82|0
1630680690000|2021-09-03 14:51:30|414.56|412.16|414.39|411.99|414.56|412.16|414.39|411.99|0
1630680700000|2021-09-03 14:51:40|414.22|411.82|414.22|411.82|414.39|411.99|414.22|411.82|0
1630680710000|2021-09-03 14:51:50|414.31|411.91|414.14|411.74|414.39|411.99|414.14|411.74|0
1630680720000|2021-09-03 14:52:00|414.39|411.99|413.88|411.48|414.39|411.99|413.71|411.31|0
1630680730000|2021-09-03 14:52:10|414.39|411.99|414.39|411.99|414.56|412.16|414.39|411.99|0
1630680740000|2021-09-03 14:52:20|414.56|412.16|414.65|412.25|414.73|412.33|414.56|412.16|0
1630680750000|2021-09-03 14:52:30|414.56|412.16|414.56|412.16|414.56|412.16|414.39|411.99|0
1630680760000|2021-09-03 14:52:40|414.39|411.99|414.22|411.82|414.39|411.99|414.05|411.65|0
1630680770000|2021-09-03 14:52:50|414.05|411.65|414.05|411.65|414.31|411.91|414.05|411.65|0
1630680780000|2021-09-03 14:53:00|414.56|412.16|414.39|411.99|414.56|412.16|414.31|411.91|0
1630680790000|2021-09-03 14:53:10|414.56|412.16|414.22|411.82|414.56|412.16|414.22|411.82|0
1630680800000|2021-09-03 14:53:20|414.39|411.99|414.56|412.16|414.56|412.16|414.39|411.99|0
1630680810000|2021-09-03 14:53:30|414.39|411.99|414.56|412.16|414.56|412.16|414.39|411.99|0
1630680820000|2021-09-03 14:53:40|414.65|412.25|414.9|412.5|414.9|412.5|414.65|412.25|0
1630680830000|2021-09-03 14:53:50|414.82|412.42|415.24|412.84|415.24|412.84|414.82|412.42|0
1630680840000|2021-09-03 14:54:00|415.07|412.67|414.73|412.33|415.07|412.67|414.73|412.33|0
1630680850000|2021-09-03 14:54:10|414.9|412.5|414.73|412.33|414.9|412.5|414.73|412.33|0
1630680860000|2021-09-03 14:54:20|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1630680870000|2021-09-03 14:54:30|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1630680880000|2021-09-03 14:54:40|414.73|412.33|414.73|412.33|414.73|412.33|414.65|412.25|0
1630680890000|2021-09-03 14:54:50|414.56|412.16|414.39|411.99|414.73|412.33|414.39|411.99|0
1630680900000|2021-09-03 14:55:00|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1630680920000|2021-09-03 14:55:20|414.05|411.65|414.22|411.82|414.22|411.82|414.05|411.65|0
1630680930000|2021-09-03 14:55:30|414.39|411.99|414.56|412.16|414.56|412.16|414.39|411.99|0
1630680940000|2021-09-03 14:55:40|414.47|412.07|414.05|411.65|414.47|412.07|414.05|411.65|0
1630680950000|2021-09-03 14:55:50|414.22|411.82|414.56|412.16|414.56|412.16|414.22|411.82|0
1630680960000|2021-09-03 14:56:00|414.39|411.99|414.73|412.33|414.73|412.33|414.39|411.99|0
1630680970000|2021-09-03 14:56:10|414.9|412.5|414.73|412.33|414.9|412.5|414.73|412.33|0
1630680980000|2021-09-03 14:56:20|414.9|412.5|415.24|412.84|415.24|412.84|414.9|412.5|0
1630680990000|2021-09-03 14:56:30|415.07|412.67|415.41|413.01|415.41|413.01|415.07|412.67|0
1630681000000|2021-09-03 14:56:40|415.58|413.18|415.41|413.01|415.58|413.18|415.41|413.01|0
1630681010000|2021-09-03 14:56:50|415.24|412.84|415.24|412.84|415.24|412.84|415.15|412.75|0
1630681020000|2021-09-03 14:57:00|415.07|412.67|415.24|412.84|415.24|412.84|414.9|412.5|0
1630681030000|2021-09-03 14:57:10|415.07|412.67|415.07|412.67|415.24|412.84|414.98|412.58|0
1630681040000|2021-09-03 14:57:20|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630681050000|2021-09-03 14:57:30|415.41|413.01|415.58|413.18|415.75|413.35|415.41|413.01|0
1630681060000|2021-09-03 14:57:40|415.75|413.35|415.41|413.01|415.75|413.35|415.41|413.01|0
1630681070000|2021-09-03 14:57:50|415.58|413.18|415.58|413.18|415.67|413.27|415.58|413.18|0
1630681080000|2021-09-03 14:58:00|415.75|413.35|415.75|413.35|415.75|413.35|415.75|413.35|0
1630681100000|2021-09-03 14:58:20|415.84|413.44|415.92|413.52|415.92|413.52|415.84|413.44|0
1630681120000|2021-09-03 14:58:40|416.09|413.69|416.09|413.69|416.09|413.69|416.09|413.69|0
1630681140000|2021-09-03 14:59:00|415.92|413.52|415.84|413.44|415.92|413.52|415.84|413.44|0
1630681150000|2021-09-03 14:59:10|415.75|413.35|415.58|413.18|415.75|413.35|415.58|413.18|0
1630681160000|2021-09-03 14:59:20|415.75|413.35|415.92|413.52|415.92|413.52|415.75|413.35|0
1630681170000|2021-09-03 14:59:30|415.75|413.35|415.58|413.18|415.75|413.35|415.58|413.18|0
1630681180000|2021-09-03 14:59:40|415.66|413.26|415.58|413.18|415.66|413.26|415.58|413.18|0
1630681190000|2021-09-03 14:59:50|415.41|413.01|415.58|413.18|415.58|413.18|415.41|413.01|0
1630681200000|2021-09-03 15:00:00|415.41|413.01|415.24|412.84|415.41|413.01|415.24|412.84|0
1630681210000|2021-09-03 15:00:10|415.41|413.01|415.24|412.84|415.41|413.01|415.24|412.84|0
1630681220000|2021-09-03 15:00:20|415.41|413.01|415.24|412.84|415.41|413.01|415.24|412.84|0
1630681240000|2021-09-03 15:00:40|415.15|412.75|414.9|412.5|415.15|412.75|414.9|412.5|0
1630681260000|2021-09-03 15:01:00|415.07|412.67|415.07|412.67|415.07|412.67|414.73|412.33|0
1630681270000|2021-09-03 15:01:10|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630681290000|2021-09-03 15:01:30|415.32|412.92|415.07|412.67|415.41|413.01|415.07|412.67|0
1630681300000|2021-09-03 15:01:40|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1630681310000|2021-09-03 15:01:50|415.07|412.67|415.24|412.84|415.24|412.84|415.07|412.67|0
1630681320000|2021-09-03 15:02:00|415.07|412.67|415.15|412.75|415.24|412.84|415.07|412.67|0
1630681330000|2021-09-03 15:02:10|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630681340000|2021-09-03 15:02:20|415.41|413.01|415.07|412.67|415.41|413.01|415.07|412.67|0
1630681350000|2021-09-03 15:02:30|415.41|413.01|415.32|412.92|415.41|413.01|415.24|412.84|0
1630681360000|2021-09-03 15:02:40|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630681370000|2021-09-03 15:02:50|415.41|413.01|415.75|413.35|415.75|413.35|415.41|413.01|0
1630681380000|2021-09-03 15:03:00|415.92|413.52|415.75|413.35|415.92|413.52|415.75|413.35|0
1630681390000|2021-09-03 15:03:10|415.58|413.18|415.49|413.09|415.58|413.18|415.49|413.09|0
1630681400000|2021-09-03 15:03:20|415.58|413.18|415.24|412.84|415.58|413.18|415.07|412.67|0
1630681410000|2021-09-03 15:03:30|415.07|412.67|414.9|412.5|415.07|412.67|414.9|412.5|0
1630681420000|2021-09-03 15:03:40|415.07|412.67|414.9|412.5|415.07|412.67|414.9|412.5|0
1630681430000|2021-09-03 15:03:50|414.73|412.33|414.56|412.16|414.9|412.5|414.56|412.16|0
1630681440000|2021-09-03 15:04:00|414.73|412.33|414.64|412.24|414.73|412.33|414.64|412.24|0
1630681450000|2021-09-03 15:04:10|414.56|412.16|414.56|412.16|414.73|412.33|414.39|411.99|0
1630681460000|2021-09-03 15:04:20|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1630681470000|2021-09-03 15:04:30|414.56|412.16|415.07|412.67|415.07|412.67|414.56|412.16|0
1630681480000|2021-09-03 15:04:40|415.24|412.84|415.24|412.84|415.41|413.01|415.24|412.84|0
1630681490000|2021-09-03 15:04:50|415.41|413.01|415.41|413.01|415.41|413.01|415.41|413.01|0
1630681500000|2021-09-03 15:05:00|415.58|413.18|415.58|413.18|415.75|413.35|415.58|413.18|0
1630681510000|2021-09-03 15:05:10|415.41|413.01|415.58|413.18|415.58|413.18|415.41|413.01|0
1630681520000|2021-09-03 15:05:20|415.41|413.01|415.41|413.01|415.58|413.18|415.41|413.01|0
1630681530000|2021-09-03 15:05:30|415.75|413.35|415.75|413.35|415.75|413.35|415.58|413.18|0
1630681540000|2021-09-03 15:05:40|415.58|413.18|415.41|413.01|415.75|413.35|415.41|413.01|0
1630681550000|2021-09-03 15:05:50|415.24|412.84|415.24|412.84|415.41|413.01|415.24|412.84|0
1630681560000|2021-09-03 15:06:00|415.41|413.01|415.07|412.67|415.49|413.09|415.07|412.67|0
1630681570000|2021-09-03 15:06:10|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1630681580000|2021-09-03 15:06:20|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1630681590000|2021-09-03 15:06:30|415.24|412.84|415.24|412.84|415.24|412.84|415.07|412.67|0
1630681600000|2021-09-03 15:06:40|415.41|413.01|415.58|413.18|415.58|413.18|415.41|413.01|0
1630681610000|2021-09-03 15:06:50|415.41|413.01|415.75|413.35|415.75|413.35|415.41|413.01|0
1630681620000|2021-09-03 15:07:00|415.92|413.52|416.09|413.69|416.09|413.69|415.75|413.35|0
1630681630000|2021-09-03 15:07:10|416.26|413.86|416.26|413.86|416.26|413.86|416.26|413.86|0
1630681640000|2021-09-03 15:07:20|416.09|413.69|416.26|413.86|416.26|413.86|416.09|413.69|0
1630681650000|2021-09-03 15:07:30|416.6|414.2|416.43|414.03|416.6|414.2|416.43|414.03|0
1630681660000|2021-09-03 15:07:40|416.51|414.11|416.34|413.94|416.51|414.11|416.26|413.86|0
1630681670000|2021-09-03 15:07:50|416.43|414.03|416.26|413.86|416.43|414.03|416.26|413.86|0
1630681680000|2021-09-03 15:08:00|416.43|414.03|416.34|413.94|416.43|414.03|416.26|413.86|0
1630681690000|2021-09-03 15:08:10|416.26|413.86|416.43|414.03|416.6|414.2|416.26|413.86|0
1630681700000|2021-09-03 15:08:20|416.26|413.86|416.6|414.2|416.6|414.2|416.26|413.86|0
1630681710000|2021-09-03 15:08:30|416.43|414.03|416.6|414.2|416.6|414.2|416.43|414.03|0
1630681720000|2021-09-03 15:08:40|416.77|414.37|416.43|414.03|416.77|414.37|416.43|414.03|0
1630681730000|2021-09-03 15:08:50|416.6|414.2|416.6|414.2|416.6|414.2|416.43|414.03|0
1630681750000|2021-09-03 15:09:10|416.77|414.37|416.77|414.37|416.77|414.37|416.6|414.2|0
1630681760000|2021-09-03 15:09:20|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1630681770000|2021-09-03 15:09:30|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1630681780000|2021-09-03 15:09:40|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1630681790000|2021-09-03 15:09:50|417.46|415.06|417.28|414.88|417.46|415.06|417.28|414.88|0
1630681800000|2021-09-03 15:10:00|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1630681820000|2021-09-03 15:10:20|417.28|414.88|417.45|415.05|417.45|415.05|417.28|414.88|0
1630681830000|2021-09-03 15:10:30|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1630681840000|2021-09-03 15:10:40|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1630681850000|2021-09-03 15:10:50|417.28|414.88|417.63|415.23|417.63|415.23|417.28|414.88|0
1630681860000|2021-09-03 15:11:00|417.8|415.4|417.63|415.23|417.8|415.4|417.63|415.23|0
1630681880000|2021-09-03 15:11:20|417.8|415.4|417.8|415.4|417.97|415.57|417.8|415.4|0
1630681890000|2021-09-03 15:11:30|417.63|415.23|417.63|415.23|417.63|415.23|417.63|415.23|0
1630681900000|2021-09-03 15:11:40|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1630681910000|2021-09-03 15:11:50|417.63|415.23|417.63|415.23|417.63|415.23|417.63|415.23|0
1630681920000|2021-09-03 15:12:00|417.8|415.4|417.97|415.57|417.97|415.57|417.8|415.4|0
1630681930000|2021-09-03 15:12:10|417.8|415.4|417.97|415.57|417.97|415.57|417.8|415.4|0
1630681940000|2021-09-03 15:12:20|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1630681950000|2021-09-03 15:12:30|417.97|415.57|417.97|415.57|417.97|415.57|417.97|415.57|0
1630681960000|2021-09-03 15:12:40|418.14|415.74|418.31|415.91|418.31|415.91|418.14|415.74|0
1630681980000|2021-09-03 15:13:00|418.48|416.08|418.65|416.25|418.65|416.25|418.48|416.08|0
1630681990000|2021-09-03 15:13:10|418.48|416.08|418.65|416.25|418.65|416.25|418.48|416.08|0
1630682000000|2021-09-03 15:13:20|418.48|416.08|418.48|416.08|418.48|416.08|418.48|416.08|0
1630682010000|2021-09-03 15:13:30|418.31|415.91|418.31|415.91|418.48|416.08|418.31|415.91|0
1630682020000|2021-09-03 15:13:40|418.22|415.82|418.05|415.65|418.22|415.82|418.05|415.65|0
1630682030000|2021-09-03 15:13:50|418.14|415.74|417.97|415.57|418.14|415.74|417.8|415.4|0
1630682040000|2021-09-03 15:14:00|417.8|415.4|417.97|415.57|417.97|415.57|417.8|415.4|0
1630682050000|2021-09-03 15:14:10|417.79|415.39|417.62|415.22|417.79|415.39|417.62|415.22|0
1630682060000|2021-09-03 15:14:20|417.79|415.39|417.62|415.22|417.79|415.39|417.62|415.22|0
1630682080000|2021-09-03 15:14:40|417.79|415.39|417.97|415.57|417.97|415.57|417.79|415.39|0
1630682090000|2021-09-03 15:14:50|417.88|415.48|417.79|415.39|417.88|415.48|417.79|415.39|0
1630682100000|2021-09-03 15:15:00|417.97|415.57|417.97|415.57|417.97|415.57|417.97|415.57|0
1630682110000|2021-09-03 15:15:10|417.79|415.39|417.45|415.05|417.79|415.39|417.45|415.05|0
1630682120000|2021-09-03 15:15:20|417.62|415.22|417.45|415.05|417.62|415.22|417.45|415.05|0
1630682130000|2021-09-03 15:15:30|417.28|414.88|416.94|414.54|417.28|414.88|416.94|414.54|0
1630682140000|2021-09-03 15:15:40|417.11|414.71|417.62|415.22|417.62|415.22|417.11|414.71|0
1630682150000|2021-09-03 15:15:50|417.45|415.05|417.45|415.05|417.45|415.05|417.45|415.05|0
1630682160000|2021-09-03 15:16:00|417.62|415.22|417.62|415.22|417.62|415.22|417.62|415.22|0
1630682170000|2021-09-03 15:16:10|417.45|415.05|417.45|415.05|417.45|415.05|417.45|415.05|0
1630682180000|2021-09-03 15:16:20|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1630682190000|2021-09-03 15:16:30|417.45|415.05|417.62|415.22|417.62|415.22|417.45|415.05|0
1630682200000|2021-09-03 15:16:40|417.45|415.05|417.62|415.22|417.62|415.22|417.45|415.05|0
1630682210000|2021-09-03 15:16:50|417.79|415.39|417.62|415.22|417.79|415.39|417.62|415.22|0
1630682220000|2021-09-03 15:17:00|417.79|415.39|417.62|415.22|417.96|415.56|417.62|415.22|0
1630682230000|2021-09-03 15:17:10|417.79|415.39|417.79|415.39|417.79|415.39|417.79|415.39|0
1630682240000|2021-09-03 15:17:20|417.62|415.22|417.45|415.05|417.62|415.22|417.45|415.05|0
1630682250000|2021-09-03 15:17:30|417.28|414.88|417.11|414.71|417.28|414.88|417.11|414.71|0
1630682260000|2021-09-03 15:17:40|416.94|414.54|417.11|414.71|417.11|414.71|416.94|414.54|0
1630682270000|2021-09-03 15:17:50|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1630682280000|2021-09-03 15:18:00|416.6|414.2|416.43|414.03|416.77|414.37|416.43|414.03|0
1630682290000|2021-09-03 15:18:10|416.6|414.2|416.77|414.37|416.77|414.37|416.6|414.2|0
1630682300000|2021-09-03 15:18:20|416.68|414.28|416.68|414.28|416.68|414.28|416.68|414.28|0
1630682310000|2021-09-03 15:18:30|416.6|414.2|416.43|414.03|416.77|414.37|416.43|414.03|0
1630682320000|2021-09-03 15:18:40|416.6|414.2|416.6|414.2|416.6|414.2|416.6|414.2|0
1630682330000|2021-09-03 15:18:50|416.43|414.03|416.6|414.2|416.6|414.2|416.43|414.03|0
1630682340000|2021-09-03 15:19:00|416.77|414.37|416.43|414.03|416.77|414.37|416.43|414.03|0
1630682350000|2021-09-03 15:19:10|416.6|414.2|416.43|414.03|416.6|414.2|416.43|414.03|0
1630682360000|2021-09-03 15:19:20|416.26|413.86|416.09|413.69|416.26|413.86|416.09|413.69|0
1630682370000|2021-09-03 15:19:30|416.26|413.86|416.43|414.03|416.43|414.03|416.26|413.86|0
1630682380000|2021-09-03 15:19:40|416.6|414.2|416.77|414.37|416.77|414.37|416.6|414.2|0
1630682390000|2021-09-03 15:19:50|416.94|414.54|416.77|414.37|416.94|414.54|416.77|414.37|0
1630682400000|2021-09-03 15:20:00|416.6|414.2|416.6|414.2|416.6|414.2|416.6|414.2|0
1630682410000|2021-09-03 15:20:10|416.43|414.03|416.09|413.69|416.43|414.03|416.09|413.69|0
1630682420000|2021-09-03 15:20:20|416|413.6|416.26|413.86|416.26|413.86|415.92|413.52|0
1630682430000|2021-09-03 15:20:30|416.43|414.03|416.43|414.03|416.43|414.03|416.26|413.86|0
1630682440000|2021-09-03 15:20:40|416.6|414.2|416.43|414.03|416.6|414.2|416.43|414.03|0
1630682500000|2021-09-03 15:21:40|416.6|414.2|416.6|414.2|416.6|414.2|416.6|414.2|0
1630682510000|2021-09-03 15:21:50|416.77|414.37|417.11|414.71|417.11|414.71|416.77|414.37|0
1630682520000|2021-09-03 15:22:00|417.19|414.79|417.28|414.88|417.28|414.88|417.11|414.71|0
1630682530000|2021-09-03 15:22:10|417.11|414.71|417.11|414.71|417.28|414.88|417.11|414.71|0
1630682540000|2021-09-03 15:22:20|417.28|414.88|417.36|414.96|417.36|414.96|417.28|414.88|0
1630682550000|2021-09-03 15:22:30|417.28|414.88|417.45|415.05|417.45|415.05|417.28|414.88|0
1630682560000|2021-09-03 15:22:40|417.62|415.22|417.45|415.05|417.62|415.22|417.45|415.05|0
1630682570000|2021-09-03 15:22:50|417.28|414.88|417.11|414.71|417.28|414.88|417.11|414.71|0
1630682580000|2021-09-03 15:23:00|417.28|414.88|417.45|415.05|417.45|415.05|417.28|414.88|0
1630682600000|2021-09-03 15:23:20|417.28|414.88|417.45|415.05|417.45|415.05|417.28|414.88|0
1630682610000|2021-09-03 15:23:30|417.62|415.22|417.53|415.13|417.62|415.22|417.45|415.05|0
1630682620000|2021-09-03 15:23:40|417.62|415.22|417.62|415.22|417.62|415.22|417.62|415.22|0
1630682630000|2021-09-03 15:23:50|417.45|415.05|417.45|415.05|417.62|415.22|417.45|415.05|0
1630682640000|2021-09-03 15:24:00|417.62|415.22|417.28|414.88|417.62|415.22|417.28|414.88|0
1630682650000|2021-09-03 15:24:10|417.45|415.05|417.36|414.96|417.45|415.05|417.36|414.96|0
1630682660000|2021-09-03 15:24:20|417.45|415.05|417.45|415.05|417.45|415.05|417.45|415.05|0
1630682670000|2021-09-03 15:24:30|417.62|415.22|417.7|415.3|417.7|415.3|417.62|415.22|0
1630682680000|2021-09-03 15:24:40|417.79|415.39|417.96|415.56|417.96|415.56|417.79|415.39|0
1630682700000|2021-09-03 15:25:00|417.79|415.39|417.79|415.39|417.79|415.39|417.79|415.39|0
1630682710000|2021-09-03 15:25:10|417.96|415.56|417.96|415.56|417.96|415.56|417.96|415.56|0
1630682720000|2021-09-03 15:25:20|417.79|415.39|417.79|415.39|417.79|415.39|417.79|415.39|0
1630682730000|2021-09-03 15:25:30|417.96|415.56|418.13|415.73|418.13|415.73|417.96|415.56|0
1630682740000|2021-09-03 15:25:40|417.96|415.56|418.13|415.73|418.13|415.73|417.96|415.56|0
1630682750000|2021-09-03 15:25:50|417.96|415.56|417.96|415.56|417.96|415.56|417.96|415.56|0
1630682760000|2021-09-03 15:26:00|417.79|415.39|417.96|415.56|417.96|415.56|417.79|415.39|0
1630682770000|2021-09-03 15:26:10|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1630682780000|2021-09-03 15:26:20|417.96|415.56|418.3|415.9|418.3|415.9|417.96|415.56|0
1630682790000|2021-09-03 15:26:30|418.38|415.98|418.3|415.9|418.47|416.07|418.3|415.9|0
1630682800000|2021-09-03 15:26:40|418.47|416.07|418.47|416.07|418.47|416.07|418.3|415.9|0
1630682810000|2021-09-03 15:26:50|418.64|416.24|418.47|416.07|418.64|416.24|418.47|416.07|0
1630682820000|2021-09-03 15:27:00|418.64|416.24|418.64|416.24|418.64|416.24|418.64|416.24|0
1630682830000|2021-09-03 15:27:10|418.47|416.07|418.13|415.73|418.47|416.07|418.13|415.73|0
1630682840000|2021-09-03 15:27:20|417.96|415.56|417.96|415.56|418.13|415.73|417.96|415.56|0
1630682850000|2021-09-03 15:27:30|418.13|415.73|418.13|415.73|418.13|415.73|417.96|415.56|0
1630682860000|2021-09-03 15:27:40|417.79|415.39|417.96|415.56|417.96|415.56|417.79|415.39|0
1630682880000|2021-09-03 15:28:00|418.13|415.73|417.96|415.56|418.13|415.73|417.96|415.56|0
1630682890000|2021-09-03 15:28:10|417.79|415.39|417.79|415.39|417.87|415.47|417.79|415.39|0
1630682900000|2021-09-03 15:28:20|417.62|415.22|417.62|415.22|417.62|415.22|417.62|415.22|0
1630682920000|2021-09-03 15:28:40|417.45|415.05|417.28|414.88|417.45|415.05|417.28|414.88|0
1630682940000|2021-09-03 15:29:00|417.45|415.05|417.45|415.05|417.45|415.05|417.45|415.05|0
1630682950000|2021-09-03 15:29:10|417.28|414.88|417.62|415.22|417.62|415.22|417.28|414.88|0
1630682960000|2021-09-03 15:29:20|417.79|415.39|417.79|415.39|417.96|415.56|417.79|415.39|0
1630682970000|2021-09-03 15:29:30|417.62|415.22|417.45|415.05|417.62|415.22|417.45|415.05|0
1630682980000|2021-09-03 15:29:40|417.62|415.22|417.62|415.22|417.62|415.22|417.62|415.22|0
1630682990000|2021-09-03 15:29:50|417.45|415.05|417.45|415.05|417.45|415.05|417.45|415.05|0
1630683000000|2021-09-03 15:30:00|417.62|415.22|417.62|415.22|417.79|415.39|417.62|415.22|0
1630683010000|2021-09-03 15:30:10|417.28|414.88|417.1|414.7|417.28|414.88|417.1|414.7|0
1630683020000|2021-09-03 15:30:20|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1630683030000|2021-09-03 15:30:30|417.1|414.7|417.28|414.88|417.28|414.88|417.1|414.7|0
1630683040000|2021-09-03 15:30:40|417.1|414.7|417.28|414.88|417.28|414.88|417.1|414.7|0
1630683050000|2021-09-03 15:30:50|417.45|415.05|417.28|414.88|417.45|415.05|417.28|414.88|0
1630683060000|2021-09-03 15:31:00|417.45|415.05|417.96|415.56|417.96|415.56|417.45|415.05|0
1630683070000|2021-09-03 15:31:10|417.79|415.39|417.96|415.56|417.96|415.56|417.79|415.39|0
1630683080000|2021-09-03 15:31:20|418.13|415.73|417.96|415.56|418.13|415.73|417.79|415.39|0
1630683090000|2021-09-03 15:31:30|418.13|415.73|417.96|415.56|418.13|415.73|417.96|415.56|0
1630683100000|2021-09-03 15:31:40|418.13|415.73|417.96|415.56|418.13|415.73|417.96|415.56|0
1630683110000|2021-09-03 15:31:50|418.13|415.73|418.21|415.81|418.21|415.81|418.13|415.73|0
1630683120000|2021-09-03 15:32:00|418.13|415.73|418.13|415.73|418.3|415.9|418.13|415.73|0
1630683130000|2021-09-03 15:32:10|418.3|415.9|418.13|415.73|418.3|415.9|418.13|415.73|0
1630683140000|2021-09-03 15:32:20|418.3|415.9|418.47|416.07|418.47|416.07|418.3|415.9|0
1630683160000|2021-09-03 15:32:40|418.64|416.24|418.81|416.41|418.81|416.41|418.64|416.24|0
1630683170000|2021-09-03 15:32:50|418.98|416.58|418.81|416.41|418.98|416.58|418.81|416.41|0
1630683180000|2021-09-03 15:33:00|418.64|416.24|418.47|416.07|418.64|416.24|418.47|416.07|0
1630683190000|2021-09-03 15:33:10|418.64|416.24|418.64|416.24|418.64|416.24|418.64|416.24|0
1630683200000|2021-09-03 15:33:20|418.47|416.07|418.64|416.24|418.64|416.24|418.47|416.07|0
1630683210000|2021-09-03 15:33:30|418.47|416.07|418.64|416.24|418.64|416.24|418.47|416.07|0
1630683220000|2021-09-03 15:33:40|418.47|416.07|418.47|416.07|418.47|416.07|418.47|416.07|0
1630683240000|2021-09-03 15:34:00|418.64|416.24|418.47|416.07|418.64|416.24|418.47|416.07|0
1630683250000|2021-09-03 15:34:10|418.38|415.98|418.47|416.07|418.47|416.07|418.3|415.9|0
1630683260000|2021-09-03 15:34:20|418.3|415.9|418.13|415.73|418.3|415.9|418.13|415.73|0
1630683270000|2021-09-03 15:34:30|417.96|415.56|417.96|415.56|417.96|415.56|417.96|415.56|0
1630683280000|2021-09-03 15:34:40|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1630683290000|2021-09-03 15:34:50|418.3|415.9|418.3|415.9|418.3|415.9|418.13|415.73|0
1630683300000|2021-09-03 15:35:00|418.13|415.73|417.79|415.39|418.13|415.73|417.79|415.39|0
1630683310000|2021-09-03 15:35:10|417.96|415.56|418.13|415.73|418.13|415.73|417.96|415.56|0
1630683330000|2021-09-03 15:35:30|417.96|415.56|418.13|415.73|418.13|415.73|417.96|415.56|0
1630683340000|2021-09-03 15:35:40|417.96|415.56|418.13|415.73|418.13|415.73|417.96|415.56|0
1630683350000|2021-09-03 15:35:50|417.96|415.56|418.3|415.9|418.3|415.9|417.96|415.56|0
1630683360000|2021-09-03 15:36:00|418.47|416.07|418.3|415.9|418.47|416.07|418.3|415.9|0
1630683380000|2021-09-03 15:36:20|418.47|416.07|418.47|416.07|418.47|416.07|418.47|416.07|0
1630683390000|2021-09-03 15:36:30|418.3|415.9|418.64|416.24|418.64|416.24|418.3|415.9|0
1630683400000|2021-09-03 15:36:40|418.47|416.07|418.64|416.24|418.64|416.24|418.47|416.07|0
1630683410000|2021-09-03 15:36:50|418.47|416.07|418.47|416.07|418.47|416.07|418.47|416.07|0
1630683420000|2021-09-03 15:37:00|418.3|415.9|418.3|415.9|418.3|415.9|418.3|415.9|0
1630683440000|2021-09-03 15:37:20|418.13|415.73|418.13|415.73|418.3|415.9|418.13|415.73|0
1630683450000|2021-09-03 15:37:30|418.04|415.64|418.13|415.73|418.13|415.73|418.04|415.64|0
1630683460000|2021-09-03 15:37:40|417.96|415.56|418.13|415.73|418.13|415.73|417.96|415.56|0
1630683470000|2021-09-03 15:37:50|417.96|415.56|417.96|415.56|417.96|415.56|417.96|415.56|0
1630683480000|2021-09-03 15:38:00|417.78|415.38|417.61|415.21|417.78|415.38|417.61|415.21|0
1630683490000|2021-09-03 15:38:10|417.78|415.38|417.96|415.56|417.96|415.56|417.78|415.38|0
1630683500000|2021-09-03 15:38:20|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1630683510000|2021-09-03 15:38:30|418.21|415.81|418.13|415.73|418.21|415.81|418.13|415.73|0
1630683520000|2021-09-03 15:38:40|417.96|415.56|418.04|415.64|418.04|415.64|417.96|415.56|0
1630683530000|2021-09-03 15:38:50|417.96|415.56|417.96|415.56|418.13|415.73|417.96|415.56|0
1630683540000|2021-09-03 15:39:00|418.13|415.73|417.96|415.56|418.13|415.73|417.96|415.56|0
1630683550000|2021-09-03 15:39:10|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1630683560000|2021-09-03 15:39:20|417.87|415.47|417.78|415.38|417.96|415.56|417.78|415.38|0
1630683570000|2021-09-03 15:39:30|417.61|415.21|417.27|414.87|417.61|415.21|417.27|414.87|0
1630683580000|2021-09-03 15:39:40|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1630683590000|2021-09-03 15:39:50|417.27|414.87|417.27|414.87|417.44|415.04|417.27|414.87|0
1630683600000|2021-09-03 15:40:00|417.44|415.04|417.44|415.04|417.52|415.12|417.44|415.04|0
1630683610000|2021-09-03 15:40:10|417.27|414.87|417.27|414.87|417.44|415.04|417.27|414.87|0
1630683620000|2021-09-03 15:40:20|417.18|414.78|416.93|414.53|417.18|414.78|416.93|414.53|0
1630683630000|2021-09-03 15:40:30|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1630683640000|2021-09-03 15:40:40|416.93|414.53|416.76|414.36|416.93|414.53|416.76|414.36|0
1630683650000|2021-09-03 15:40:50|416.93|414.53|417.1|414.7|417.1|414.7|416.93|414.53|0
1630683660000|2021-09-03 15:41:00|416.93|414.53|417.1|414.7|417.1|414.7|416.93|414.53|0
1630683670000|2021-09-03 15:41:10|417.27|414.87|417.1|414.7|417.27|414.87|417.1|414.7|0
1630683680000|2021-09-03 15:41:20|417.27|414.87|417.44|415.04|417.44|415.04|417.27|414.87|0
1630683700000|2021-09-03 15:41:40|417.52|415.12|417.61|415.21|417.61|415.21|417.52|415.12|0
1630683730000|2021-09-03 15:42:10|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1630683740000|2021-09-03 15:42:20|417.61|415.21|417.61|415.21|417.61|415.21|417.61|415.21|0
1630683750000|2021-09-03 15:42:30|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1630683760000|2021-09-03 15:42:40|417.52|415.12|417.61|415.21|417.61|415.21|417.52|415.12|0
1630683770000|2021-09-03 15:42:50|417.44|415.04|417.61|415.21|417.61|415.21|417.44|415.04|0
1630683780000|2021-09-03 15:43:00|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1630683790000|2021-09-03 15:43:10|417.27|414.87|417.27|414.87|417.27|414.87|417.18|414.78|0
1630683800000|2021-09-03 15:43:20|417.44|415.04|417.1|414.7|417.44|415.04|417.1|414.7|0
1630683810000|2021-09-03 15:43:30|417.27|414.87|417.27|414.87|417.44|415.04|417.27|414.87|0
1630683820000|2021-09-03 15:43:40|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1630683830000|2021-09-03 15:43:50|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1630683840000|2021-09-03 15:44:00|417.35|414.95|417.61|415.21|417.61|415.21|417.35|414.95|0
1630683850000|2021-09-03 15:44:10|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1630683860000|2021-09-03 15:44:20|417.27|414.87|417.44|415.04|417.44|415.04|417.27|414.87|0
1630683870000|2021-09-03 15:44:30|417.61|415.21|417.61|415.21|417.61|415.21|417.61|415.21|0
1630683890000|2021-09-03 15:44:50|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1630683900000|2021-09-03 15:45:00|417.95|415.55|417.78|415.38|417.95|415.55|417.78|415.38|0
1630683910000|2021-09-03 15:45:10|417.95|415.55|417.95|415.55|417.95|415.55|417.95|415.55|0
1630683920000|2021-09-03 15:45:20|418.12|415.72|418.03|415.63|418.12|415.72|418.03|415.63|0
1630683930000|2021-09-03 15:45:30|417.95|415.55|418.12|415.72|418.12|415.72|417.95|415.55|0
1630683940000|2021-09-03 15:45:40|418.21|415.81|418.29|415.89|418.29|415.89|418.21|415.81|0
1630683950000|2021-09-03 15:45:50|418.46|416.06|418.29|415.89|418.46|416.06|418.29|415.89|0
1630683960000|2021-09-03 15:46:00|417.95|415.55|418.12|415.72|418.12|415.72|417.95|415.55|0
1630683970000|2021-09-03 15:46:10|417.95|415.55|417.95|415.55|417.95|415.55|417.95|415.55|0
1630683980000|2021-09-03 15:46:20|417.78|415.38|417.61|415.21|417.78|415.38|417.61|415.21|0
1630683990000|2021-09-03 15:46:30|417.44|415.04|417.61|415.21|417.61|415.21|417.44|415.04|0
1630684010000|2021-09-03 15:46:50|417.44|415.04|417.61|415.21|417.61|415.21|417.44|415.04|0
1630684020000|2021-09-03 15:47:00|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1630684030000|2021-09-03 15:47:10|417.27|414.87|417.44|415.04|417.44|415.04|417.27|414.87|0
1630684040000|2021-09-03 15:47:20|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1630684050000|2021-09-03 15:47:30|417.27|414.87|417.44|415.04|417.44|415.04|417.27|414.87|0
1630684060000|2021-09-03 15:47:40|417.27|414.87|417.44|415.04|417.44|415.04|417.27|414.87|0
1630684070000|2021-09-03 15:47:50|417.61|415.21|417.61|415.21|417.61|415.21|417.61|415.21|0
1630684090000|2021-09-03 15:48:10|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1630684100000|2021-09-03 15:48:20|417.61|415.21|417.78|415.38|417.78|415.38|417.61|415.21|0
1630684110000|2021-09-03 15:48:30|417.61|415.21|417.61|415.21|417.61|415.21|417.61|415.21|0
1630684120000|2021-09-03 15:48:40|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1630684130000|2021-09-03 15:48:50|417.61|415.21|417.61|415.21|417.61|415.21|417.52|415.12|0
1630684140000|2021-09-03 15:49:00|417.44|415.04|417.61|415.21|417.61|415.21|417.44|415.04|0
1630684150000|2021-09-03 15:49:10|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1630684170000|2021-09-03 15:49:30|417.27|414.87|417.27|414.87|417.44|415.04|417.27|414.87|0
1630684180000|2021-09-03 15:49:40|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1630684210000|2021-09-03 15:50:10|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1630684220000|2021-09-03 15:50:20|417.1|414.7|417.1|414.7|417.1|414.7|417.1|414.7|0
1630684240000|2021-09-03 15:50:40|416.93|414.53|416.93|414.53|416.93|414.53|416.93|414.53|0
1630684250000|2021-09-03 15:50:50|417.1|414.7|417.1|414.7|417.1|414.7|417.1|414.7|0
1630684270000|2021-09-03 15:51:10|416.93|414.53|416.75|414.35|416.93|414.53|416.75|414.35|0
1630684280000|2021-09-03 15:51:20|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630684290000|2021-09-03 15:51:30|416.67|414.27|416.67|414.27|416.67|414.27|416.67|414.27|0
1630684300000|2021-09-03 15:51:40|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630684320000|2021-09-03 15:52:00|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1630684330000|2021-09-03 15:52:10|416.75|414.35|416.75|414.35|416.75|414.35|416.58|414.18|0
1630684340000|2021-09-03 15:52:20|416.58|414.18|416.75|414.35|416.75|414.35|416.58|414.18|0
1630684350000|2021-09-03 15:52:30|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630684360000|2021-09-03 15:52:40|416.41|414.01|416.24|413.84|416.41|414.01|416.24|413.84|0
1630684380000|2021-09-03 15:53:00|416.41|414.01|416.41|414.01|416.41|414.01|416.07|413.67|0
1630684390000|2021-09-03 15:53:10|416.24|413.84|416.24|413.84|416.41|414.01|416.24|413.84|0
1630684400000|2021-09-03 15:53:20|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630684410000|2021-09-03 15:53:30|415.9|413.5|416.07|413.67|416.07|413.67|415.9|413.5|0
1630684420000|2021-09-03 15:53:40|415.9|413.5|415.9|413.5|415.9|413.5|415.9|413.5|0
1630684430000|2021-09-03 15:53:50|416.07|413.67|415.9|413.5|416.24|413.84|415.9|413.5|0
1630684440000|2021-09-03 15:54:00|415.98|413.58|416.07|413.67|416.07|413.67|415.9|413.5|0
1630684450000|2021-09-03 15:54:10|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630684460000|2021-09-03 15:54:20|416.41|414.01|416.24|413.84|416.41|414.01|416.24|413.84|0
1630684470000|2021-09-03 15:54:30|415.9|413.5|416.07|413.67|416.07|413.67|415.9|413.5|0
1630684480000|2021-09-03 15:54:40|415.98|413.58|416.07|413.67|416.07|413.67|415.9|413.5|0
1630684490000|2021-09-03 15:54:50|416.24|413.84|416.41|414.01|416.41|414.01|416.24|413.84|0
1630684500000|2021-09-03 15:55:00|416.24|413.84|416.07|413.67|416.24|413.84|416.07|413.67|0
1630684520000|2021-09-03 15:55:20|416.24|413.84|416.07|413.67|416.24|413.84|416.07|413.67|0
1630684530000|2021-09-03 15:55:30|416.24|413.84|416.24|413.84|416.24|413.84|416.15|413.75|0
1630684550000|2021-09-03 15:55:50|416.07|413.67|415.9|413.5|416.07|413.67|415.9|413.5|0
1630684560000|2021-09-03 15:56:00|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630684580000|2021-09-03 15:56:20|416.24|413.84|416.49|414.09|416.49|414.09|416.24|413.84|0
1630684590000|2021-09-03 15:56:30|416.58|414.18|416.58|414.18|416.75|414.35|416.58|414.18|0
1630684610000|2021-09-03 15:56:50|416.41|414.01|416.24|413.84|416.41|414.01|416.24|413.84|0
1630684620000|2021-09-03 15:57:00|416.07|413.67|415.9|413.5|416.07|413.67|415.9|413.5|0
1630684630000|2021-09-03 15:57:10|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630684640000|2021-09-03 15:57:20|415.9|413.5|415.9|413.5|415.9|413.5|415.9|413.5|0
1630684650000|2021-09-03 15:57:30|415.73|413.33|415.64|413.24|415.73|413.33|415.56|413.16|0
1630684660000|2021-09-03 15:57:40|415.56|413.16|415.56|413.16|415.56|413.16|415.39|412.99|0
1630684670000|2021-09-03 15:57:50|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1630684690000|2021-09-03 15:58:10|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630684710000|2021-09-03 15:58:30|415.73|413.33|415.56|413.16|415.73|413.33|415.56|413.16|0
1630684750000|2021-09-03 15:59:10|415.73|413.33|415.56|413.16|415.73|413.33|415.56|413.16|0
1630684760000|2021-09-03 15:59:20|415.73|413.33|416.07|413.67|416.07|413.67|415.73|413.33|0
1630684780000|2021-09-03 15:59:40|415.9|413.5|415.9|413.5|415.9|413.5|415.9|413.5|0
1630684790000|2021-09-03 15:59:50|415.73|413.33|415.9|413.5|415.9|413.5|415.73|413.33|0
1630684800000|2021-09-03 16:00:00|415.56|413.16|415.73|413.33|415.73|413.33|415.56|413.16|0
1630684810000|2021-09-03 16:00:10|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630684820000|2021-09-03 16:00:20|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630684830000|2021-09-03 16:00:30|415.22|412.82|415.39|412.99|415.39|412.99|415.22|412.82|0
1630684840000|2021-09-03 16:00:40|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1630684850000|2021-09-03 16:00:50|415.39|412.99|415.39|412.99|415.39|412.99|415.39|412.99|0
1630684870000|2021-09-03 16:01:10|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1630684940000|2021-09-03 16:02:20|415.39|412.99|415.22|412.82|415.39|412.99|415.22|412.82|0
1630685000000|2021-09-03 16:03:20|415.21|412.81|415.56|413.16|415.56|413.16|415.21|412.81|0
1630685010000|2021-09-03 16:03:30|415.73|413.33|415.9|413.5|415.9|413.5|415.73|413.33|0
1630685030000|2021-09-03 16:03:50|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630685040000|2021-09-03 16:04:00|416.24|413.84|416.07|413.67|416.24|413.84|416.07|413.67|0
1630685050000|2021-09-03 16:04:10|416.24|413.84|416.07|413.67|416.24|413.84|416.07|413.67|0
1630685060000|2021-09-03 16:04:20|415.9|413.5|416.07|413.67|416.07|413.67|415.9|413.5|0
1630685080000|2021-09-03 16:04:40|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630685100000|2021-09-03 16:05:00|416.07|413.67|416.07|413.67|416.15|413.75|416.07|413.67|0
1630685120000|2021-09-03 16:05:20|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630685160000|2021-09-03 16:06:00|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1630685170000|2021-09-03 16:06:10|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630685180000|2021-09-03 16:06:20|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1630685190000|2021-09-03 16:06:30|416.24|413.84|416.07|413.67|416.24|413.84|416.07|413.67|0
1630685200000|2021-09-03 16:06:40|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1630685210000|2021-09-03 16:06:50|416.32|413.92|416.58|414.18|416.58|414.18|416.32|413.92|0
1630685220000|2021-09-03 16:07:00|416.75|414.35|416.75|414.35|416.75|414.35|416.58|414.18|0
1630685230000|2021-09-03 16:07:10|416.83|414.43|416.75|414.35|416.83|414.43|416.75|414.35|0
1630685240000|2021-09-03 16:07:20|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1630685260000|2021-09-03 16:07:40|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1630685270000|2021-09-03 16:07:50|416.66|414.26|416.75|414.35|416.75|414.35|416.66|414.26|0
1630685280000|2021-09-03 16:08:00|416.58|414.18|416.75|414.35|416.75|414.35|416.58|414.18|0
1630685290000|2021-09-03 16:08:10|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1630685300000|2021-09-03 16:08:20|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630685310000|2021-09-03 16:08:30|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630685320000|2021-09-03 16:08:40|417.34|414.94|417.26|414.86|417.34|414.94|417.26|414.86|0
1630685330000|2021-09-03 16:08:50|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630685340000|2021-09-03 16:09:00|417.26|414.86|417.43|415.03|417.43|415.03|417.26|414.86|0
1630685360000|2021-09-03 16:09:20|417.51|415.11|417.43|415.03|417.51|415.11|417.43|415.03|0
1630685370000|2021-09-03 16:09:30|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630685380000|2021-09-03 16:09:40|417.09|414.69|417.26|414.86|417.26|414.86|417.09|414.69|0
1630685390000|2021-09-03 16:09:50|417.09|414.69|417.26|414.86|417.26|414.86|417.09|414.69|0
1630685400000|2021-09-03 16:10:00|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630685410000|2021-09-03 16:10:10|416.92|414.52|417.09|414.69|417.09|414.69|416.92|414.52|0
1630685420000|2021-09-03 16:10:20|417|414.6|417.09|414.69|417.09|414.69|417|414.6|0
1630685430000|2021-09-03 16:10:30|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630685440000|2021-09-03 16:10:40|417.17|414.77|417.26|414.86|417.26|414.86|417.17|414.77|0
1630685450000|2021-09-03 16:10:50|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1630685460000|2021-09-03 16:11:00|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630685470000|2021-09-03 16:11:10|417.43|415.03|417.43|415.03|417.43|415.03|417.26|414.86|0
1630685480000|2021-09-03 16:11:20|417.34|414.94|417.26|414.86|417.34|414.94|417.26|414.86|0
1630685490000|2021-09-03 16:11:30|417.43|415.03|417.26|414.86|417.43|415.03|417.26|414.86|0
1630685500000|2021-09-03 16:11:40|417.43|415.03|417.26|414.86|417.43|415.03|417.26|414.86|0
1630685510000|2021-09-03 16:11:50|417.09|414.69|417.26|414.86|417.26|414.86|417.09|414.69|0
1630685530000|2021-09-03 16:12:10|417.43|415.03|417.26|414.86|417.43|415.03|417.26|414.86|0
1630685550000|2021-09-03 16:12:30|417.09|414.69|417.26|414.86|417.26|414.86|417.09|414.69|0
1630685560000|2021-09-03 16:12:40|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1630685580000|2021-09-03 16:13:00|417.34|414.94|417.43|415.03|417.43|415.03|417.26|414.86|0
1630685590000|2021-09-03 16:13:10|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630685600000|2021-09-03 16:13:20|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1630685610000|2021-09-03 16:13:30|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1630685620000|2021-09-03 16:13:40|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630685630000|2021-09-03 16:13:50|417.26|414.86|417.09|414.69|417.26|414.86|417.09|414.69|0
1630685640000|2021-09-03 16:14:00|416.92|414.52|417.09|414.69|417.09|414.69|416.92|414.52|0
1630685660000|2021-09-03 16:14:20|417.26|414.86|417.26|414.86|417.26|414.86|417.09|414.69|0
1630685670000|2021-09-03 16:14:30|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630685680000|2021-09-03 16:14:40|417.26|414.86|417.09|414.69|417.26|414.86|417.09|414.69|0
1630685690000|2021-09-03 16:14:50|416.92|414.52|417.09|414.69|417.09|414.69|416.92|414.52|0
1630685700000|2021-09-03 16:15:00|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1630685710000|2021-09-03 16:15:10|416.74|414.34|416.83|414.43|416.91|414.51|416.74|414.34|0
1630685720000|2021-09-03 16:15:20|416.91|414.51|416.74|414.34|416.91|414.51|416.74|414.34|0
1630685730000|2021-09-03 16:15:30|416.91|414.51|416.91|414.51|416.91|414.51|416.83|414.43|0
1630685740000|2021-09-03 16:15:40|416.74|414.34|416.83|414.43|416.91|414.51|416.74|414.34|0
1630685750000|2021-09-03 16:15:50|416.74|414.34|416.91|414.51|416.91|414.51|416.74|414.34|0
1630685770000|2021-09-03 16:16:10|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1630685780000|2021-09-03 16:16:20|417|414.6|417.09|414.69|417.09|414.69|417|414.6|0
1630685790000|2021-09-03 16:16:30|417.26|414.86|417.09|414.69|417.26|414.86|417.09|414.69|0
1630685800000|2021-09-03 16:16:40|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1630685810000|2021-09-03 16:16:50|417.17|414.77|417.08|414.68|417.17|414.77|417.08|414.68|0
1630685820000|2021-09-03 16:17:00|417.26|414.86|417.08|414.68|417.26|414.86|417.08|414.68|0
1630685850000|2021-09-03 16:17:30|416.91|414.51|416.91|414.51|416.91|414.51|416.91|414.51|0
1630685860000|2021-09-03 16:17:40|416.74|414.34|416.74|414.34|416.74|414.34|416.74|414.34|0
1630685880000|2021-09-03 16:18:00|416.57|414.17|416.57|414.17|416.57|414.17|416.57|414.17|0
1630685890000|2021-09-03 16:18:10|416.4|414|416.4|414|416.4|414|416.4|414|0
1630685920000|2021-09-03 16:18:40|416.57|414.17|416.57|414.17|416.57|414.17|416.57|414.17|0
1630685930000|2021-09-03 16:18:50|416.74|414.34|416.57|414.17|416.74|414.34|416.57|414.17|0
1630685940000|2021-09-03 16:19:00|416.74|414.34|416.57|414.17|416.74|414.34|416.57|414.17|0
1630685950000|2021-09-03 16:19:10|416.74|414.34|416.57|414.17|416.74|414.34|416.57|414.17|0
1630685970000|2021-09-03 16:19:30|416.74|414.34|416.57|414.17|416.74|414.34|416.57|414.17|0
1630685980000|2021-09-03 16:19:40|416.74|414.34|416.57|414.17|416.74|414.34|416.57|414.17|0
1630686000000|2021-09-03 16:20:00|416.65|414.25|416.65|414.25|416.65|414.25|416.57|414.17|0
1630686010000|2021-09-03 16:20:10|416.57|414.17|416.4|414|416.57|414.17|416.4|414|0
1630686040000|2021-09-03 16:20:40|416.57|414.17|416.4|414|416.57|414.17|416.4|414|0
1630686050000|2021-09-03 16:20:50|416.23|413.83|416.4|414|416.4|414|416.23|413.83|0
1630686060000|2021-09-03 16:21:00|416.23|413.83|416.06|413.66|416.23|413.83|416.06|413.66|0
1630686070000|2021-09-03 16:21:10|416.23|413.83|416.06|413.66|416.23|413.83|416.06|413.66|0
1630686080000|2021-09-03 16:21:20|415.89|413.49|415.89|413.49|415.89|413.49|415.89|413.49|0
1630686090000|2021-09-03 16:21:30|416.06|413.66|416.06|413.66|416.06|413.66|415.97|413.57|0
1630686110000|2021-09-03 16:21:50|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1630686120000|2021-09-03 16:22:00|416.4|414|416.23|413.83|416.4|414|416.23|413.83|0
1630686130000|2021-09-03 16:22:10|416.4|414|416.57|414.17|416.57|414.17|416.4|414|0
1630686140000|2021-09-03 16:22:20|416.4|414|416.57|414.17|416.57|414.17|416.4|414|0
1630686150000|2021-09-03 16:22:30|416.4|414|416.4|414|416.4|414|416.23|413.83|0
1630686180000|2021-09-03 16:23:00|416.48|414.08|416.48|414.08|416.48|414.08|416.48|414.08|0
1630686190000|2021-09-03 16:23:10|416.57|414.17|416.57|414.17|416.57|414.17|416.57|414.17|0
1630686200000|2021-09-03 16:23:20|416.74|414.34|416.65|414.25|416.82|414.42|416.65|414.25|0
1630686210000|2021-09-03 16:23:30|416.74|414.34|416.74|414.34|416.74|414.34|416.74|414.34|0
1630686220000|2021-09-03 16:23:40|416.91|414.51|416.91|414.51|416.91|414.51|416.91|414.51|0
1630686230000|2021-09-03 16:23:50|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1630686240000|2021-09-03 16:24:00|417.16|414.76|417.08|414.68|417.16|414.76|417.08|414.68|0
1630686250000|2021-09-03 16:24:10|417.25|414.85|417.42|415.02|417.42|415.02|417.25|414.85|0
1630686260000|2021-09-03 16:24:20|417.59|415.19|417.76|415.36|417.76|415.36|417.59|415.19|0
1630686270000|2021-09-03 16:24:30|417.59|415.19|417.76|415.36|417.76|415.36|417.59|415.19|0
1630686280000|2021-09-03 16:24:40|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1630686300000|2021-09-03 16:25:00|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1630686320000|2021-09-03 16:25:20|417.59|415.19|417.76|415.36|417.76|415.36|417.59|415.19|0
1630686330000|2021-09-03 16:25:30|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1630686340000|2021-09-03 16:25:40|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630686360000|2021-09-03 16:26:00|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630686370000|2021-09-03 16:26:10|417.08|414.68|417.25|414.85|417.25|414.85|417.08|414.68|0
1630686380000|2021-09-03 16:26:20|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1630686400000|2021-09-03 16:26:40|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630686410000|2021-09-03 16:26:50|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1630686440000|2021-09-03 16:27:20|416.91|414.51|417.25|414.85|417.25|414.85|416.91|414.51|0
1630686480000|2021-09-03 16:28:00|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630686510000|2021-09-03 16:28:30|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630686530000|2021-09-03 16:28:50|417.08|414.68|417.08|414.68|417.25|414.85|417.08|414.68|0
1630686540000|2021-09-03 16:29:00|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630686550000|2021-09-03 16:29:10|417.42|415.02|417.25|414.85|417.42|415.02|417.25|414.85|0
1630686560000|2021-09-03 16:29:20|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1630686570000|2021-09-03 16:29:30|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630686580000|2021-09-03 16:29:40|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1630686590000|2021-09-03 16:29:50|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630686600000|2021-09-03 16:30:00|417.42|415.02|417.42|415.02|417.59|415.19|417.42|415.02|0
1630686610000|2021-09-03 16:30:10|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1630686620000|2021-09-03 16:30:20|417.16|414.76|417.08|414.68|417.25|414.85|417.08|414.68|0
1630686630000|2021-09-03 16:30:30|416.91|414.51|416.74|414.34|416.91|414.51|416.74|414.34|0
1630686640000|2021-09-03 16:30:40|416.82|414.42|416.57|414.17|416.82|414.42|416.57|414.17|0
1630686650000|2021-09-03 16:30:50|416.4|414|416.4|414|416.4|414|416.4|414|0
1630686670000|2021-09-03 16:31:10|416.57|414.17|416.4|414|416.57|414.17|416.4|414|0
1630686690000|2021-09-03 16:31:30|416.23|413.83|416.4|414|416.4|414|416.23|413.83|0
1630686720000|2021-09-03 16:32:00|416.23|413.83|416.4|414|416.4|414|416.23|413.83|0
1630686740000|2021-09-03 16:32:20|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1630686750000|2021-09-03 16:32:30|416.4|414|416.4|414|416.4|414|416.4|414|0
1630686760000|2021-09-03 16:32:40|416.23|413.83|416.05|413.65|416.23|413.83|416.05|413.65|0
1630686770000|2021-09-03 16:32:50|415.97|413.57|415.88|413.48|416.05|413.65|415.88|413.48|0
1630686790000|2021-09-03 16:33:10|415.71|413.31|415.71|413.31|415.88|413.48|415.71|413.31|0
1630686800000|2021-09-03 16:33:20|415.88|413.48|415.88|413.48|415.88|413.48|415.8|413.4|0
1630686810000|2021-09-03 16:33:30|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1630686820000|2021-09-03 16:33:40|416.05|413.65|416.22|413.82|416.22|413.82|416.05|413.65|0
1630686830000|2021-09-03 16:33:50|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630686840000|2021-09-03 16:34:00|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1630686850000|2021-09-03 16:34:10|416.05|413.65|415.97|413.57|416.05|413.65|415.97|413.57|0
1630686860000|2021-09-03 16:34:20|416.05|413.65|416.05|413.65|416.05|413.65|415.88|413.48|0
1630686880000|2021-09-03 16:34:40|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1630686890000|2021-09-03 16:34:50|415.79|413.39|415.88|413.48|415.88|413.48|415.71|413.31|0
1630686900000|2021-09-03 16:35:00|415.71|413.31|415.71|413.31|415.88|413.48|415.71|413.31|0
1630686910000|2021-09-03 16:35:10|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1630686920000|2021-09-03 16:35:20|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630686930000|2021-09-03 16:35:30|415.54|413.14|415.2|412.8|415.54|413.14|415.2|412.8|0
1630686940000|2021-09-03 16:35:40|415.37|412.97|415.2|412.8|415.37|412.97|415.2|412.8|0
1630686950000|2021-09-03 16:35:50|415.37|412.97|415.37|412.97|415.37|412.97|415.37|412.97|0
1630686970000|2021-09-03 16:36:10|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1630686980000|2021-09-03 16:36:20|415.71|413.31|415.71|413.31|415.71|413.31|415.62|413.22|0
1630686990000|2021-09-03 16:36:30|415.54|413.14|415.54|413.14|415.71|413.31|415.54|413.14|0
1630687000000|2021-09-03 16:36:40|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630687010000|2021-09-03 16:36:50|415.88|413.48|415.71|413.31|415.88|413.48|415.71|413.31|0
1630687020000|2021-09-03 16:37:00|415.88|413.48|415.79|413.39|415.88|413.48|415.79|413.39|0
1630687030000|2021-09-03 16:37:10|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630687070000|2021-09-03 16:37:50|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1630687080000|2021-09-03 16:38:00|415.37|412.97|415.54|413.14|415.54|413.14|415.37|412.97|0
1630687100000|2021-09-03 16:38:20|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630687110000|2021-09-03 16:38:30|415.88|413.48|415.71|413.31|415.88|413.48|415.71|413.31|0
1630687120000|2021-09-03 16:38:40|415.54|413.14|415.71|413.31|415.71|413.31|415.54|413.14|0
1630687130000|2021-09-03 16:38:50|415.54|413.14|415.54|413.14|415.71|413.31|415.54|413.14|0
1630687140000|2021-09-03 16:39:00|415.37|412.97|415.37|412.97|415.54|413.14|415.37|412.97|0
1630687160000|2021-09-03 16:39:20|415.2|412.8|415.2|412.8|415.2|412.8|415.2|412.8|0
1630687170000|2021-09-03 16:39:30|415.37|412.97|415.2|412.8|415.37|412.97|415.2|412.8|0
1630687190000|2021-09-03 16:39:50|415.37|412.97|415.37|412.97|415.37|412.97|415.37|412.97|0
1630687200000|2021-09-03 16:40:00|415.2|412.8|415.2|412.8|415.2|412.8|415.2|412.8|0
1630687210000|2021-09-03 16:40:10|415.37|412.97|415.37|412.97|415.37|412.97|415.37|412.97|0
1630687220000|2021-09-03 16:40:20|415.2|412.8|415.2|412.8|415.2|412.8|415.2|412.8|0
1630687240000|2021-09-03 16:40:40|415.28|412.88|415.37|412.97|415.37|412.97|415.28|412.88|0
1630687260000|2021-09-03 16:41:00|415.45|413.05|415.45|413.05|415.45|413.05|415.45|413.05|0
1630687270000|2021-09-03 16:41:10|415.54|413.14|415.71|413.31|415.71|413.31|415.54|413.14|0
1630687290000|2021-09-03 16:41:30|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1630687300000|2021-09-03 16:41:40|416.05|413.65|415.88|413.48|416.05|413.65|415.88|413.48|0
1630687310000|2021-09-03 16:41:50|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630687330000|2021-09-03 16:42:10|415.54|413.14|415.71|413.31|415.71|413.31|415.54|413.14|0
1630687360000|2021-09-03 16:42:40|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1630687390000|2021-09-03 16:43:10|415.62|413.22|415.54|413.14|415.62|413.22|415.54|413.14|0
1630687400000|2021-09-03 16:43:20|415.71|413.31|415.54|413.14|415.71|413.31|415.54|413.14|0
1630687410000|2021-09-03 16:43:30|415.62|413.22|415.88|413.48|415.88|413.48|415.62|413.22|0
1630687420000|2021-09-03 16:43:40|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630687430000|2021-09-03 16:43:50|415.88|413.48|416.05|413.65|416.05|413.65|415.88|413.48|0
1630687440000|2021-09-03 16:44:00|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1630687450000|2021-09-03 16:44:10|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630687480000|2021-09-03 16:44:40|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1630687510000|2021-09-03 16:45:10|416.39|413.99|416.47|414.07|416.47|414.07|416.39|413.99|0
1630687520000|2021-09-03 16:45:20|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1630687530000|2021-09-03 16:45:30|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1630687540000|2021-09-03 16:45:40|416.47|414.07|416.39|413.99|416.47|414.07|416.39|413.99|0
1630687550000|2021-09-03 16:45:50|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1630687590000|2021-09-03 16:46:30|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630687600000|2021-09-03 16:46:40|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1630687610000|2021-09-03 16:46:50|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630687620000|2021-09-03 16:47:00|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1630687630000|2021-09-03 16:47:10|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630687640000|2021-09-03 16:47:20|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1630687650000|2021-09-03 16:47:30|416.05|413.65|416.05|413.65|416.05|413.65|415.88|413.48|0
1630687660000|2021-09-03 16:47:40|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1630687670000|2021-09-03 16:47:50|416.05|413.65|415.79|413.39|416.05|413.65|415.71|413.31|0
1630687680000|2021-09-03 16:48:00|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1630687700000|2021-09-03 16:48:20|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630687730000|2021-09-03 16:48:50|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1630687740000|2021-09-03 16:49:00|415.62|413.22|415.88|413.48|415.88|413.48|415.62|413.22|0
1630687760000|2021-09-03 16:49:20|415.71|413.31|415.88|413.48|415.88|413.48|415.71|413.31|0
1630687790000|2021-09-03 16:49:50|415.71|413.31|415.88|413.48|415.88|413.48|415.71|413.31|0
1630687800000|2021-09-03 16:50:00|415.71|413.31|415.79|413.39|415.79|413.39|415.71|413.31|0
1630687810000|2021-09-03 16:50:10|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1630687820000|2021-09-03 16:50:20|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630687840000|2021-09-03 16:50:40|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1630687860000|2021-09-03 16:51:00|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630687870000|2021-09-03 16:51:10|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1630687890000|2021-09-03 16:51:30|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1630687900000|2021-09-03 16:51:40|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1630687910000|2021-09-03 16:51:50|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630687950000|2021-09-03 16:52:30|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1630687960000|2021-09-03 16:52:40|416.05|413.65|416.13|413.73|416.13|413.73|416.05|413.65|0
1630687970000|2021-09-03 16:52:50|416.22|413.82|416.22|413.82|416.22|413.82|416.05|413.65|0
1630687980000|2021-09-03 16:53:00|416.05|413.65|415.88|413.48|416.05|413.65|415.88|413.48|0
1630687990000|2021-09-03 16:53:10|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630688010000|2021-09-03 16:53:30|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1630688020000|2021-09-03 16:53:40|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1630688040000|2021-09-03 16:54:00|416.05|413.65|415.87|413.47|416.05|413.65|415.87|413.47|0
1630688050000|2021-09-03 16:54:10|416.05|413.65|416.22|413.82|416.22|413.82|416.05|413.65|0
1630688060000|2021-09-03 16:54:20|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1630688070000|2021-09-03 16:54:30|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1630688080000|2021-09-03 16:54:40|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1630688090000|2021-09-03 16:54:50|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1630688100000|2021-09-03 16:55:00|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1630688110000|2021-09-03 16:55:10|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1630688120000|2021-09-03 16:55:20|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1630688130000|2021-09-03 16:55:30|416.56|414.16|416.56|414.16|416.56|414.16|416.39|413.99|0
1630688140000|2021-09-03 16:55:40|416.47|414.07|416.39|413.99|416.47|414.07|416.39|413.99|0
1630688150000|2021-09-03 16:55:50|416.47|414.07|416.39|413.99|416.47|414.07|416.39|413.99|0
1630688160000|2021-09-03 16:56:00|416.21|413.81|416.21|413.81|416.21|413.81|416.21|413.81|0
1630688170000|2021-09-03 16:56:10|416.04|413.64|416.04|413.64|416.04|413.64|416.04|413.64|0
1630688180000|2021-09-03 16:56:20|416.21|413.81|416.21|413.81|416.21|413.81|416.21|413.81|0
1630688200000|2021-09-03 16:56:40|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1630688210000|2021-09-03 16:56:50|416.56|414.16|416.39|413.99|416.56|414.16|416.39|413.99|0
1630688220000|2021-09-03 16:57:00|416.47|414.07|416.39|413.99|416.47|414.07|416.39|413.99|0
1630688230000|2021-09-03 16:57:10|416.21|413.81|416.21|413.81|416.21|413.81|416.21|413.81|0
1630688240000|2021-09-03 16:57:20|416.39|413.99|416.38|413.98|416.39|413.99|416.38|413.98|0
1630688250000|2021-09-03 16:57:30|416.56|414.16|416.47|414.07|416.56|414.16|416.38|413.98|0
1630688260000|2021-09-03 16:57:40|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1630688270000|2021-09-03 16:57:50|416.38|413.98|416.56|414.16|416.56|414.16|416.38|413.98|0
1630688290000|2021-09-03 16:58:10|416.73|414.33|416.73|414.33|416.73|414.33|416.64|414.24|0
1630688300000|2021-09-03 16:58:20|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1630688310000|2021-09-03 16:58:30|416.38|413.98|416.56|414.16|416.56|414.16|416.38|413.98|0
1630688320000|2021-09-03 16:58:40|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1630688330000|2021-09-03 16:58:50|416.38|413.98|416.38|413.98|416.55|414.15|416.38|413.98|0
1630688340000|2021-09-03 16:59:00|416.55|414.15|416.73|414.33|416.73|414.33|416.55|414.15|0
1630688350000|2021-09-03 16:59:10|416.55|414.15|416.38|413.98|416.55|414.15|416.38|413.98|0
1630688380000|2021-09-03 16:59:40|416.55|414.15|416.55|414.15|416.55|414.15|416.38|413.98|0
1630688390000|2021-09-03 16:59:50|416.38|413.98|416.55|414.15|416.55|414.15|416.38|413.98|0
1630688400000|2021-09-03 17:00:00|416.73|414.33|416.55|414.15|416.73|414.33|416.55|414.15|0
1630688410000|2021-09-03 17:00:10|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1630688450000|2021-09-03 17:00:50|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1630688460000|2021-09-03 17:01:00|417.07|414.67|417.24|414.84|417.24|414.84|417.07|414.67|0
1630688470000|2021-09-03 17:01:10|417.07|414.67|417.24|414.84|417.24|414.84|417.07|414.67|0
1630688490000|2021-09-03 17:01:30|417.15|414.75|417.15|414.75|417.15|414.75|417.15|414.75|0
1630688500000|2021-09-03 17:01:40|417.24|414.84|417.07|414.67|417.24|414.84|417.07|414.67|0
1630688510000|2021-09-03 17:01:50|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1630688530000|2021-09-03 17:02:10|417.41|415.01|417.41|415.01|417.41|415.01|417.41|415.01|0
1630688540000|2021-09-03 17:02:20|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1630688550000|2021-09-03 17:02:30|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1630688570000|2021-09-03 17:02:50|417.66|415.26|417.92|415.52|417.92|415.52|417.66|415.26|0
1630688580000|2021-09-03 17:03:00|418.09|415.69|418.26|415.86|418.26|415.86|418.09|415.69|0
1630688590000|2021-09-03 17:03:10|418.34|415.94|418.26|415.86|418.34|415.94|418.26|415.86|0
1630688610000|2021-09-03 17:03:30|418.09|415.69|418.43|416.03|418.43|416.03|418.09|415.69|0
1630688620000|2021-09-03 17:03:40|418.6|416.2|418.43|416.03|418.6|416.2|418.43|416.03|0
1630688630000|2021-09-03 17:03:50|418.6|416.2|418.43|416.03|418.6|416.2|418.43|416.03|0
1630688640000|2021-09-03 17:04:00|418.6|416.2|418.77|416.37|418.77|416.37|418.6|416.2|0
1630688650000|2021-09-03 17:04:10|418.6|416.2|418.6|416.2|418.6|416.2|418.43|416.03|0
1630688660000|2021-09-03 17:04:20|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1630688670000|2021-09-03 17:04:30|418.86|416.46|418.86|416.46|418.86|416.46|418.86|416.46|0
1630688680000|2021-09-03 17:04:40|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1630688690000|2021-09-03 17:04:50|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1630688700000|2021-09-03 17:05:00|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1630688720000|2021-09-03 17:05:20|418.6|416.2|418.94|416.54|418.94|416.54|418.6|416.2|0
1630688730000|2021-09-03 17:05:30|418.85|416.45|418.77|416.37|418.85|416.45|418.77|416.37|0
1630688740000|2021-09-03 17:05:40|418.6|416.2|418.77|416.37|418.77|416.37|418.6|416.2|0
1630688760000|2021-09-03 17:06:00|418.68|416.28|418.77|416.37|418.77|416.37|418.68|416.28|0
1630688850000|2021-09-03 17:07:30|418.94|416.54|418.94|416.54|418.94|416.54|418.94|416.54|0
1630688880000|2021-09-03 17:08:00|419.02|416.62|419.02|416.62|419.02|416.62|419.02|416.62|0
1630688890000|2021-09-03 17:08:10|418.94|416.54|418.94|416.54|418.94|416.54|418.94|416.54|0
1630688920000|2021-09-03 17:08:40|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1630688950000|2021-09-03 17:09:10|418.6|416.2|418.94|416.54|418.94|416.54|418.6|416.2|0
1630689020000|2021-09-03 17:10:20|419.11|416.71|419.28|416.88|419.28|416.88|419.11|416.71|0
1630689030000|2021-09-03 17:10:30|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1630689040000|2021-09-03 17:10:40|419.45|417.05|419.45|417.05|419.45|417.05|419.45|417.05|0
1630689060000|2021-09-03 17:11:00|419.28|416.88|419.45|417.05|419.45|417.05|419.28|416.88|0
1630689100000|2021-09-03 17:11:40|419.37|416.97|419.37|416.97|419.37|416.97|419.37|416.97|0
1630689110000|2021-09-03 17:11:50|419.45|417.05|419.45|417.05|419.54|417.14|419.45|417.05|0
1630689150000|2021-09-03 17:12:30|419.28|416.88|419.45|417.05|419.45|417.05|419.28|416.88|0
1630689170000|2021-09-03 17:12:50|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1630689200000|2021-09-03 17:13:20|419.8|417.4|419.71|417.31|419.8|417.4|419.71|417.31|0
1630689210000|2021-09-03 17:13:30|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1630689230000|2021-09-03 17:13:50|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1630689270000|2021-09-03 17:14:30|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1630689280000|2021-09-03 17:14:40|420.31|417.91|420.65|418.25|420.65|418.25|420.31|417.91|0
1630689290000|2021-09-03 17:14:50|420.48|418.08|420.65|418.25|420.65|418.25|420.48|418.08|0
1630689310000|2021-09-03 17:15:10|420.48|418.08|420.31|417.91|420.48|418.08|420.31|417.91|0
1630689320000|2021-09-03 17:15:20|420.22|417.82|420.22|417.82|420.22|417.82|420.22|417.82|0
1630689330000|2021-09-03 17:15:30|420.31|417.91|420.48|418.08|420.48|418.08|420.31|417.91|0
1630689340000|2021-09-03 17:15:40|420.65|418.25|420.48|418.08|420.65|418.25|420.48|418.08|0
1630689360000|2021-09-03 17:16:00|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630689370000|2021-09-03 17:16:10|420.56|418.16|420.65|418.25|420.65|418.25|420.48|418.08|0
1630689380000|2021-09-03 17:16:20|420.48|418.08|420.65|418.25|420.65|418.25|420.48|418.08|0
1630689430000|2021-09-03 17:17:10|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630689440000|2021-09-03 17:17:20|420.65|418.25|420.48|418.08|420.65|418.25|420.48|418.08|0
1630689460000|2021-09-03 17:17:40|420.65|418.25|420.65|418.25|420.65|418.25|420.56|418.16|0
1630689480000|2021-09-03 17:18:00|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1630689490000|2021-09-03 17:18:10|420.65|418.25|420.82|418.42|420.82|418.42|420.65|418.25|0
1630689500000|2021-09-03 17:18:20|420.65|418.25|420.82|418.42|420.82|418.42|420.65|418.25|0
1630689530000|2021-09-03 17:18:50|420.9|418.5|421.16|418.76|421.16|418.76|420.9|418.5|0
1630689540000|2021-09-03 17:19:00|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1630689560000|2021-09-03 17:19:20|421.16|418.76|421.16|418.76|421.16|418.76|420.99|418.59|0
1630689580000|2021-09-03 17:19:40|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1630689590000|2021-09-03 17:19:50|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1630689600000|2021-09-03 17:20:00|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1630689620000|2021-09-03 17:20:20|420.9|418.5|420.9|418.5|420.9|418.5|420.9|418.5|0
1630689630000|2021-09-03 17:20:30|420.82|418.42|420.99|418.59|420.99|418.59|420.82|418.42|0
1630689640000|2021-09-03 17:20:40|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1630689650000|2021-09-03 17:20:50|420.65|418.25|420.48|418.08|420.65|418.25|420.48|418.08|0
1630689660000|2021-09-03 17:21:00|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630689670000|2021-09-03 17:21:10|420.82|418.42|420.65|418.25|420.82|418.42|420.65|418.25|0
1630689690000|2021-09-03 17:21:30|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630689730000|2021-09-03 17:22:10|420.65|418.25|420.48|418.08|420.65|418.25|420.48|418.08|0
1630689750000|2021-09-03 17:22:30|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630689760000|2021-09-03 17:22:40|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630689770000|2021-09-03 17:22:50|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630689780000|2021-09-03 17:23:00|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630689790000|2021-09-03 17:23:10|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630689800000|2021-09-03 17:23:20|420.22|417.82|420.31|417.91|420.31|417.91|420.22|417.82|0
1630689810000|2021-09-03 17:23:30|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630689820000|2021-09-03 17:23:40|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1630689830000|2021-09-03 17:23:50|420.48|418.08|420.48|418.08|420.48|418.08|420.31|417.91|0
1630689880000|2021-09-03 17:24:40|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630689890000|2021-09-03 17:24:50|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630689900000|2021-09-03 17:25:00|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1630689910000|2021-09-03 17:25:10|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1630689930000|2021-09-03 17:25:30|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1630689940000|2021-09-03 17:25:40|420.65|418.25|420.56|418.16|420.65|418.25|420.56|418.16|0
1630689950000|2021-09-03 17:25:50|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1630689980000|2021-09-03 17:26:20|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630689990000|2021-09-03 17:26:30|420.13|417.73|420.3|417.9|420.3|417.9|420.13|417.73|0
1630690010000|2021-09-03 17:26:50|420.13|417.73|420.3|417.9|420.3|417.9|420.13|417.73|0
1630690020000|2021-09-03 17:27:00|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630690030000|2021-09-03 17:27:10|420.3|417.9|420.22|417.82|420.3|417.9|420.22|417.82|0
1630690040000|2021-09-03 17:27:20|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630690050000|2021-09-03 17:27:30|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630690080000|2021-09-03 17:28:00|420.04|417.64|420.13|417.73|420.13|417.73|420.04|417.64|0
1630690120000|2021-09-03 17:28:40|419.96|417.56|419.96|417.56|419.96|417.56|419.96|417.56|0
1630690150000|2021-09-03 17:29:10|419.87|417.47|419.96|417.56|419.96|417.56|419.87|417.47|0
1630690170000|2021-09-03 17:29:30|419.79|417.39|419.79|417.39|419.79|417.39|419.79|417.39|0
1630690200000|2021-09-03 17:30:00|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630690230000|2021-09-03 17:30:30|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630690260000|2021-09-03 17:31:00|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1630690270000|2021-09-03 17:31:10|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630690290000|2021-09-03 17:31:30|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1630690320000|2021-09-03 17:32:00|420.56|418.16|420.47|418.07|420.56|418.16|420.47|418.07|0
1630690330000|2021-09-03 17:32:10|420.56|418.16|420.47|418.07|420.56|418.16|420.47|418.07|0
1630690350000|2021-09-03 17:32:30|420.64|418.24|420.47|418.07|420.64|418.24|420.47|418.07|0
1630690370000|2021-09-03 17:32:50|420.64|418.24|420.47|418.07|420.64|418.24|420.47|418.07|0
1630690390000|2021-09-03 17:33:10|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630690400000|2021-09-03 17:33:20|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1630690410000|2021-09-03 17:33:30|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630690420000|2021-09-03 17:33:40|420.21|417.81|420.3|417.9|420.3|417.9|420.21|417.81|0
1630690430000|2021-09-03 17:33:50|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630690440000|2021-09-03 17:34:00|420.21|417.81|420.13|417.73|420.21|417.81|420.13|417.73|0
1630690450000|2021-09-03 17:34:10|420.3|417.9|420.3|417.9|420.3|417.9|420.3|417.9|0
1630690460000|2021-09-03 17:34:20|420.21|417.81|420.13|417.73|420.21|417.81|419.96|417.56|0
1630690470000|2021-09-03 17:34:30|419.96|417.56|419.96|417.56|419.96|417.56|419.96|417.56|0
1630690510000|2021-09-03 17:35:10|419.79|417.39|419.79|417.39|419.79|417.39|419.79|417.39|0
1630690520000|2021-09-03 17:35:20|419.62|417.22|419.44|417.04|419.62|417.22|419.44|417.04|0
1630690530000|2021-09-03 17:35:30|419.62|417.22|419.27|416.87|419.62|417.22|419.27|416.87|0
1630690540000|2021-09-03 17:35:40|419.44|417.04|419.44|417.04|419.44|417.04|419.44|417.04|0
1630690550000|2021-09-03 17:35:50|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1630690560000|2021-09-03 17:36:00|419.44|417.04|419.62|417.22|419.62|417.22|419.44|417.04|0
1630690580000|2021-09-03 17:36:20|419.79|417.39|419.79|417.39|419.79|417.39|419.79|417.39|0
1630690600000|2021-09-03 17:36:40|419.96|417.56|419.96|417.56|419.96|417.56|419.96|417.56|0
1630690610000|2021-09-03 17:36:50|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630690630000|2021-09-03 17:37:10|419.96|417.56|419.96|417.56|419.96|417.56|419.96|417.56|0
1630690640000|2021-09-03 17:37:20|420.04|417.64|419.96|417.56|420.04|417.64|419.96|417.56|0
1630690670000|2021-09-03 17:37:50|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630690680000|2021-09-03 17:38:00|419.96|417.56|419.96|417.56|419.96|417.56|419.96|417.56|0
1630690690000|2021-09-03 17:38:10|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630690740000|2021-09-03 17:39:00|420.3|417.9|420.3|417.9|420.3|417.9|420.13|417.73|0
1630690760000|2021-09-03 17:39:20|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1630690770000|2021-09-03 17:39:30|420.3|417.9|420.13|417.73|420.3|417.9|420.13|417.73|0
1630690780000|2021-09-03 17:39:40|420.21|417.81|420.3|417.9|420.3|417.9|420.13|417.73|0
1630690790000|2021-09-03 17:39:50|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1630690800000|2021-09-03 17:40:00|420.3|417.9|420.3|417.9|420.3|417.9|420.21|417.81|0
1630690830000|2021-09-03 17:40:30|420.47|418.07|420.64|418.24|420.64|418.24|420.47|418.07|0
1630690850000|2021-09-03 17:40:50|420.81|418.41|420.81|418.41|420.81|418.41|420.81|418.41|0
1630690860000|2021-09-03 17:41:00|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630690920000|2021-09-03 17:42:00|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630690930000|2021-09-03 17:42:10|421.33|418.93|421.15|418.75|421.33|418.93|421.15|418.75|0
1630690940000|2021-09-03 17:42:20|421.07|418.67|421.07|418.67|421.07|418.67|421.07|418.67|0
1630690950000|2021-09-03 17:42:30|420.98|418.58|420.81|418.41|420.98|418.58|420.81|418.41|0
1630690980000|2021-09-03 17:43:00|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630690990000|2021-09-03 17:43:10|420.81|418.41|420.81|418.41|420.81|418.41|420.81|418.41|0
1630691000000|2021-09-03 17:43:20|420.72|418.32|420.81|418.41|420.81|418.41|420.72|418.32|0
1630691030000|2021-09-03 17:43:50|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630691050000|2021-09-03 17:44:10|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691060000|2021-09-03 17:44:20|421.06|418.66|420.98|418.58|421.06|418.66|420.98|418.58|0
1630691070000|2021-09-03 17:44:30|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691090000|2021-09-03 17:44:50|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630691100000|2021-09-03 17:45:00|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691110000|2021-09-03 17:45:10|420.98|418.58|421.15|418.75|421.15|418.75|420.98|418.58|0
1630691120000|2021-09-03 17:45:20|420.98|418.58|421.15|418.75|421.15|418.75|420.98|418.58|0
1630691130000|2021-09-03 17:45:30|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1630691140000|2021-09-03 17:45:40|421.15|418.75|421.32|418.92|421.32|418.92|421.15|418.75|0
1630691150000|2021-09-03 17:45:50|421.15|418.75|421.15|418.75|421.15|418.75|420.98|418.58|0
1630691160000|2021-09-03 17:46:00|420.98|418.58|421.15|418.75|421.15|418.75|420.98|418.58|0
1630691170000|2021-09-03 17:46:10|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630691180000|2021-09-03 17:46:20|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691190000|2021-09-03 17:46:30|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630691220000|2021-09-03 17:47:00|421.23|418.83|421.23|418.83|421.23|418.83|421.23|418.83|0
1630691230000|2021-09-03 17:47:10|421.15|418.75|421.15|418.75|421.23|418.83|421.15|418.75|0
1630691240000|2021-09-03 17:47:20|421.32|418.92|421.15|418.75|421.32|418.92|421.15|418.75|0
1630691250000|2021-09-03 17:47:30|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630691260000|2021-09-03 17:47:40|420.81|418.41|420.98|418.58|420.98|418.58|420.81|418.41|0
1630691270000|2021-09-03 17:47:50|420.81|418.41|420.81|418.41|420.81|418.41|420.81|418.41|0
1630691290000|2021-09-03 17:48:10|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1630691310000|2021-09-03 17:48:30|420.81|418.41|420.81|418.41|420.81|418.41|420.81|418.41|0
1630691340000|2021-09-03 17:49:00|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630691360000|2021-09-03 17:49:20|421.15|418.75|421.32|418.92|421.32|418.92|421.15|418.75|0
1630691370000|2021-09-03 17:49:30|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1630691380000|2021-09-03 17:49:40|421.32|418.92|421.32|418.92|421.49|419.09|421.32|418.92|0
1630691400000|2021-09-03 17:50:00|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691410000|2021-09-03 17:50:10|420.98|418.58|421.15|418.75|421.15|418.75|420.98|418.58|0
1630691420000|2021-09-03 17:50:20|420.98|418.58|420.81|418.41|420.98|418.58|420.81|418.41|0
1630691440000|2021-09-03 17:50:40|420.98|418.58|420.81|418.41|420.98|418.58|420.81|418.41|0
1630691450000|2021-09-03 17:50:50|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630691470000|2021-09-03 17:51:10|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691490000|2021-09-03 17:51:30|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630691520000|2021-09-03 17:52:00|421.4|419|421.4|419|421.4|419|421.4|419|0
1630691530000|2021-09-03 17:52:10|421.49|419.09|421.49|419.09|421.49|419.09|421.32|418.92|0
1630691540000|2021-09-03 17:52:20|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630691550000|2021-09-03 17:52:30|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691580000|2021-09-03 17:53:00|420.98|418.58|421.15|418.75|421.15|418.75|420.98|418.58|0
1630691590000|2021-09-03 17:53:10|420.98|418.58|421.06|418.66|421.15|418.75|420.98|418.58|0
1630691600000|2021-09-03 17:53:20|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630691610000|2021-09-03 17:53:30|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691620000|2021-09-03 17:53:40|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630691630000|2021-09-03 17:53:50|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691640000|2021-09-03 17:54:00|420.98|418.58|421.15|418.75|421.15|418.75|420.98|418.58|0
1630691660000|2021-09-03 17:54:20|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630691680000|2021-09-03 17:54:40|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1630691690000|2021-09-03 17:54:50|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630691700000|2021-09-03 17:55:00|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691710000|2021-09-03 17:55:10|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630691720000|2021-09-03 17:55:20|421.15|418.75|420.98|418.58|421.15|418.75|420.98|418.58|0
1630691730000|2021-09-03 17:55:30|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691740000|2021-09-03 17:55:40|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630691750000|2021-09-03 17:55:50|420.81|418.41|420.98|418.58|420.98|418.58|420.81|418.41|0
1630691770000|2021-09-03 17:56:10|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630691790000|2021-09-03 17:56:30|421.32|418.92|421.15|418.75|421.32|418.92|421.15|418.75|0
1630691800000|2021-09-03 17:56:40|421.23|418.83|421.15|418.75|421.32|418.92|421.15|418.75|0
1630691810000|2021-09-03 17:56:50|421.23|418.83|421.15|418.75|421.32|418.92|421.15|418.75|0
1630691820000|2021-09-03 17:57:00|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630691830000|2021-09-03 17:57:10|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1630691870000|2021-09-03 17:57:50|421.32|418.92|421.49|419.09|421.49|419.09|421.32|418.92|0
1630691900000|2021-09-03 17:58:20|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1630691960000|2021-09-03 17:59:20|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1630691970000|2021-09-03 17:59:30|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630691980000|2021-09-03 17:59:40|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1630691990000|2021-09-03 17:59:50|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630692000000|2021-09-03 18:00:00|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1630692010000|2021-09-03 18:00:10|421.32|418.92|421.49|419.09|421.49|419.09|421.32|418.92|0
1630692030000|2021-09-03 18:00:30|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1630692040000|2021-09-03 18:00:40|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630692050000|2021-09-03 18:00:50|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1630692060000|2021-09-03 18:01:00|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630692080000|2021-09-03 18:01:20|420.71|418.31|420.63|418.23|420.71|418.31|420.63|418.23|0
1630692100000|2021-09-03 18:01:40|420.71|418.31|420.71|418.31|420.71|418.31|420.71|418.31|0
1630692110000|2021-09-03 18:01:50|420.63|418.23|420.46|418.06|420.63|418.23|420.46|418.06|0
1630692120000|2021-09-03 18:02:00|420.63|418.23|420.8|418.4|420.8|418.4|420.63|418.23|0
1630692130000|2021-09-03 18:02:10|420.97|418.57|421.15|418.75|421.15|418.75|420.97|418.57|0
1630692140000|2021-09-03 18:02:20|421.32|418.92|420.97|418.57|421.32|418.92|420.97|418.57|0
1630692170000|2021-09-03 18:02:50|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630692180000|2021-09-03 18:03:00|421.23|418.83|421.32|418.92|421.32|418.92|421.15|418.75|0
1630692200000|2021-09-03 18:03:20|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1630692210000|2021-09-03 18:03:30|421.32|418.92|421.15|418.75|421.32|418.92|421.15|418.75|0
1630692220000|2021-09-03 18:03:40|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630692240000|2021-09-03 18:04:00|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630692250000|2021-09-03 18:04:10|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1630692260000|2021-09-03 18:04:20|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630692270000|2021-09-03 18:04:30|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1630692280000|2021-09-03 18:04:40|420.46|418.06|420.29|417.89|420.46|418.06|420.29|417.89|0
1630692290000|2021-09-03 18:04:50|420.46|418.06|420.63|418.23|420.63|418.23|420.46|418.06|0
1630692300000|2021-09-03 18:05:00|420.46|418.06|420.46|418.06|420.63|418.23|420.46|418.06|0
1630692320000|2021-09-03 18:05:20|420.29|417.89|420.12|417.72|420.29|417.89|420.12|417.72|0
1630692340000|2021-09-03 18:05:40|419.95|417.55|419.95|417.55|419.95|417.55|419.95|417.55|0
1630692350000|2021-09-03 18:05:50|420.12|417.72|420.29|417.89|420.29|417.89|420.12|417.72|0
1630692360000|2021-09-03 18:06:00|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630692370000|2021-09-03 18:06:10|420.63|418.23|420.46|418.06|420.63|418.23|420.46|418.06|0
1630692380000|2021-09-03 18:06:20|420.63|418.23|420.29|417.89|420.63|418.23|420.29|417.89|0
1630692390000|2021-09-03 18:06:30|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630692400000|2021-09-03 18:06:40|420.29|417.89|420.46|418.06|420.46|418.06|420.29|417.89|0
1630692410000|2021-09-03 18:06:50|420.29|417.89|420.37|417.97|420.37|417.97|420.29|417.89|0
1630692420000|2021-09-03 18:07:00|420.46|418.06|420.29|417.89|420.46|418.06|420.29|417.89|0
1630692430000|2021-09-03 18:07:10|420.2|417.8|420.29|417.89|420.29|417.89|420.2|417.8|0
1630692450000|2021-09-03 18:07:30|420.37|417.97|420.46|418.06|420.46|418.06|420.37|417.97|0
1630692480000|2021-09-03 18:08:00|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1630692490000|2021-09-03 18:08:10|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630692500000|2021-09-03 18:08:20|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1630692510000|2021-09-03 18:08:30|420.54|418.14|420.46|418.06|420.63|418.23|420.46|418.06|0
1630692520000|2021-09-03 18:08:40|420.63|418.23|420.71|418.31|420.8|418.4|420.63|418.23|0
1630692530000|2021-09-03 18:08:50|420.8|418.4|420.63|418.23|420.8|418.4|420.63|418.23|0
1630692540000|2021-09-03 18:09:00|420.8|418.4|420.63|418.23|420.8|418.4|420.63|418.23|0
1630692570000|2021-09-03 18:09:30|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630692580000|2021-09-03 18:09:40|420.54|418.14|420.63|418.23|420.63|418.23|420.54|418.14|0
1630692590000|2021-09-03 18:09:50|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630692600000|2021-09-03 18:10:00|420.97|418.57|420.88|418.48|420.97|418.57|420.88|418.48|0
1630692610000|2021-09-03 18:10:10|420.97|418.57|421.14|418.74|421.14|418.74|420.97|418.57|0
1630692620000|2021-09-03 18:10:20|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630692630000|2021-09-03 18:10:30|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630692640000|2021-09-03 18:10:40|420.97|418.57|420.8|418.4|420.97|418.57|420.8|418.4|0
1630692650000|2021-09-03 18:10:50|420.97|418.57|420.97|418.57|420.97|418.57|420.8|418.4|0
1630692670000|2021-09-03 18:11:10|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630692680000|2021-09-03 18:11:20|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630692700000|2021-09-03 18:11:40|421.22|418.82|421.14|418.74|421.31|418.91|421.14|418.74|0
1630692710000|2021-09-03 18:11:50|421.31|418.91|421.14|418.74|421.31|418.91|421.14|418.74|0
1630692730000|2021-09-03 18:12:10|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630692750000|2021-09-03 18:12:30|420.8|418.4|420.97|418.57|420.97|418.57|420.8|418.4|0
1630692760000|2021-09-03 18:12:40|420.8|418.4|420.8|418.4|420.97|418.57|420.8|418.4|0
1630692780000|2021-09-03 18:13:00|420.71|418.31|420.8|418.4|420.8|418.4|420.71|418.31|0
1630692790000|2021-09-03 18:13:10|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1630692800000|2021-09-03 18:13:20|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630692840000|2021-09-03 18:14:00|420.97|418.57|420.8|418.4|420.97|418.57|420.8|418.4|0
1630692850000|2021-09-03 18:14:10|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630692880000|2021-09-03 18:14:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630692890000|2021-09-03 18:14:50|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630692900000|2021-09-03 18:15:00|420.8|418.4|420.97|418.57|420.97|418.57|420.8|418.4|0
1630692920000|2021-09-03 18:15:20|420.88|418.48|421.14|418.74|421.14|418.74|420.88|418.48|0
1630692930000|2021-09-03 18:15:30|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630692950000|2021-09-03 18:15:50|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1630692990000|2021-09-03 18:16:30|420.97|418.57|420.8|418.4|420.97|418.57|420.8|418.4|0
1630693000000|2021-09-03 18:16:40|420.97|418.57|420.8|418.4|420.97|418.57|420.8|418.4|0
1630693010000|2021-09-03 18:16:50|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630693030000|2021-09-03 18:17:10|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630693070000|2021-09-03 18:17:50|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630693090000|2021-09-03 18:18:10|421.48|419.08|421.48|419.08|421.48|419.08|421.48|419.08|0
1630693120000|2021-09-03 18:18:40|421.65|419.25|421.56|419.16|421.65|419.25|421.56|419.16|0
1630693130000|2021-09-03 18:18:50|421.48|419.08|421.65|419.25|421.65|419.25|421.48|419.08|0
1630693160000|2021-09-03 18:19:20|421.48|419.08|421.65|419.25|421.65|419.25|421.48|419.08|0
1630693170000|2021-09-03 18:19:30|421.48|419.08|421.48|419.08|421.48|419.08|421.48|419.08|0
1630693200000|2021-09-03 18:20:00|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1630693220000|2021-09-03 18:20:20|421.39|418.99|421.31|418.91|421.39|418.99|421.31|418.91|0
1630693240000|2021-09-03 18:20:40|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1630693280000|2021-09-03 18:21:20|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1630693320000|2021-09-03 18:22:00|421.05|418.65|421.05|418.65|421.05|418.65|421.05|418.65|0
1630693330000|2021-09-03 18:22:10|420.97|418.57|420.79|418.39|420.97|418.57|420.79|418.39|0
1630693360000|2021-09-03 18:22:40|420.62|418.22|420.79|418.39|420.79|418.39|420.62|418.22|0
1630693370000|2021-09-03 18:22:50|420.62|418.22|420.97|418.57|420.97|418.57|420.62|418.22|0
1630693380000|2021-09-03 18:23:00|420.79|418.39|420.97|418.57|420.97|418.57|420.79|418.39|0
1630693420000|2021-09-03 18:23:40|420.88|418.48|421.14|418.74|421.14|418.74|420.88|418.48|0
1630693460000|2021-09-03 18:24:20|421.05|418.65|420.97|418.57|421.05|418.65|420.97|418.57|0
1630693490000|2021-09-03 18:24:50|421.05|418.65|420.96|418.56|421.05|418.65|420.96|418.56|0
1630693500000|2021-09-03 18:25:00|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630693510000|2021-09-03 18:25:10|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630693520000|2021-09-03 18:25:20|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630693530000|2021-09-03 18:25:30|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630693540000|2021-09-03 18:25:40|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1630693550000|2021-09-03 18:25:50|420.62|418.22|420.79|418.39|420.79|418.39|420.62|418.22|0
1630693560000|2021-09-03 18:26:00|420.88|418.48|420.96|418.56|420.96|418.56|420.79|418.39|0
1630693570000|2021-09-03 18:26:10|421.14|418.74|420.96|418.56|421.14|418.74|420.96|418.56|0
1630693600000|2021-09-03 18:26:40|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630693610000|2021-09-03 18:26:50|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630693620000|2021-09-03 18:27:00|420.45|418.05|420.79|418.39|420.79|418.39|420.45|418.05|0
1630693640000|2021-09-03 18:27:20|420.62|418.22|420.45|418.05|420.62|418.22|420.45|418.05|0
1630693650000|2021-09-03 18:27:30|420.62|418.22|420.79|418.39|420.79|418.39|420.62|418.22|0
1630693670000|2021-09-03 18:27:50|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630693680000|2021-09-03 18:28:00|420.87|418.47|420.62|418.22|420.87|418.47|420.62|418.22|0
1630693690000|2021-09-03 18:28:10|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1630693700000|2021-09-03 18:28:20|420.62|418.22|420.45|418.05|420.62|418.22|420.45|418.05|0
1630693710000|2021-09-03 18:28:30|420.28|417.88|420.53|418.13|420.53|418.13|420.28|417.88|0
1630693720000|2021-09-03 18:28:40|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1630693730000|2021-09-03 18:28:50|420.62|418.22|420.45|418.05|420.62|418.22|420.45|418.05|0
1630693740000|2021-09-03 18:29:00|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630693760000|2021-09-03 18:29:20|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630693770000|2021-09-03 18:29:30|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630693780000|2021-09-03 18:29:40|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630693790000|2021-09-03 18:29:50|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630693800000|2021-09-03 18:30:00|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630693810000|2021-09-03 18:30:10|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630693850000|2021-09-03 18:30:50|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630693860000|2021-09-03 18:31:00|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630693870000|2021-09-03 18:31:10|420.87|418.47|420.96|418.56|420.96|418.56|420.87|418.47|0
1630693900000|2021-09-03 18:31:40|420.79|418.39|420.62|418.22|420.79|418.39|420.62|418.22|0
1630693910000|2021-09-03 18:31:50|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630693920000|2021-09-03 18:32:00|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630693930000|2021-09-03 18:32:10|420.45|418.05|420.45|418.05|420.62|418.22|420.45|418.05|0
1630693940000|2021-09-03 18:32:20|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630693950000|2021-09-03 18:32:30|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630693960000|2021-09-03 18:32:40|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630693970000|2021-09-03 18:32:50|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1630693980000|2021-09-03 18:33:00|420.62|418.22|420.62|418.22|420.62|418.22|420.45|418.05|0
1630694010000|2021-09-03 18:33:30|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630694020000|2021-09-03 18:33:40|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630694030000|2021-09-03 18:33:50|420.45|418.05|420.62|418.22|420.62|418.22|420.45|418.05|0
1630694050000|2021-09-03 18:34:10|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630694070000|2021-09-03 18:34:30|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630694080000|2021-09-03 18:34:40|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630694120000|2021-09-03 18:35:20|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630694130000|2021-09-03 18:35:30|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630694140000|2021-09-03 18:35:40|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630694170000|2021-09-03 18:36:10|420.79|418.39|420.62|418.22|420.79|418.39|420.62|418.22|0
1630694180000|2021-09-03 18:36:20|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1630694190000|2021-09-03 18:36:30|420.62|418.22|420.45|418.05|420.62|418.22|420.45|418.05|0
1630694200000|2021-09-03 18:36:40|420.62|418.22|420.45|418.05|420.62|418.22|420.45|418.05|0
1630694220000|2021-09-03 18:37:00|420.62|418.22|420.45|418.05|420.62|418.22|420.45|418.05|0
1630694250000|2021-09-03 18:37:30|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630694260000|2021-09-03 18:37:40|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630694280000|2021-09-03 18:38:00|420.7|418.3|420.79|418.39|420.79|418.39|420.7|418.3|0
1630694290000|2021-09-03 18:38:10|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630694300000|2021-09-03 18:38:20|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1630694310000|2021-09-03 18:38:30|420.62|418.22|420.44|418.04|420.62|418.22|420.44|418.04|0
1630694350000|2021-09-03 18:39:10|420.62|418.22|420.79|418.39|420.79|418.39|420.62|418.22|0
1630694370000|2021-09-03 18:39:30|420.7|418.3|420.44|418.04|420.7|418.3|420.44|418.04|0
1630694380000|2021-09-03 18:39:40|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630694390000|2021-09-03 18:39:50|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630694400000|2021-09-03 18:40:00|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630694430000|2021-09-03 18:40:30|420.44|418.04|420.62|418.22|420.62|418.22|420.44|418.04|0
1630694440000|2021-09-03 18:40:40|420.44|418.04|420.53|418.13|420.53|418.13|420.44|418.04|0
1630694450000|2021-09-03 18:40:50|420.44|418.04|420.62|418.22|420.62|418.22|420.44|418.04|0
1630694460000|2021-09-03 18:41:00|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1630694470000|2021-09-03 18:41:10|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1630694480000|2021-09-03 18:41:20|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1630694490000|2021-09-03 18:41:30|420.62|418.22|420.62|418.22|420.62|418.22|420.44|418.04|0
1630694500000|2021-09-03 18:41:40|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1630694520000|2021-09-03 18:42:00|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630694530000|2021-09-03 18:42:10|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1630694540000|2021-09-03 18:42:20|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1630694580000|2021-09-03 18:43:00|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1630694590000|2021-09-03 18:43:10|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630694600000|2021-09-03 18:43:20|420.96|418.56|420.96|418.56|420.96|418.56|420.79|418.39|0
1630694620000|2021-09-03 18:43:40|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1630694640000|2021-09-03 18:44:00|420.61|418.21|420.7|418.3|420.79|418.39|420.61|418.21|0
1630694650000|2021-09-03 18:44:10|420.79|418.39|420.61|418.21|420.79|418.39|420.61|418.21|0
1630694670000|2021-09-03 18:44:30|420.44|418.04|420.61|418.21|420.61|418.21|420.44|418.04|0
1630694680000|2021-09-03 18:44:40|420.52|418.12|420.61|418.21|420.61|418.21|420.52|418.12|0
1630694690000|2021-09-03 18:44:50|420.52|418.12|420.61|418.21|420.61|418.21|420.44|418.04|0
1630694710000|2021-09-03 18:45:10|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1630694720000|2021-09-03 18:45:20|420.61|418.21|420.44|418.04|420.61|418.21|420.44|418.04|0
1630694730000|2021-09-03 18:45:30|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1630694740000|2021-09-03 18:45:40|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1630694760000|2021-09-03 18:46:00|420.35|417.95|420.27|417.87|420.35|417.95|420.27|417.87|0
1630694770000|2021-09-03 18:46:10|420.1|417.7|420.1|417.7|420.1|417.7|420.1|417.7|0
1630694790000|2021-09-03 18:46:30|419.93|417.53|419.93|417.53|420.1|417.7|419.93|417.53|0
1630694800000|2021-09-03 18:46:40|420.01|417.61|420.1|417.7|420.1|417.7|420.01|417.61|0
1630694810000|2021-09-03 18:46:50|420.27|417.87|420.1|417.7|420.27|417.87|420.1|417.7|0
1630694820000|2021-09-03 18:47:00|420.27|417.87|420.27|417.87|420.27|417.87|420.27|417.87|0
1630694840000|2021-09-03 18:47:20|420.1|417.7|420.1|417.7|420.27|417.87|420.1|417.7|0
1630694860000|2021-09-03 18:47:40|420.27|417.87|420.27|417.87|420.27|417.87|420.27|417.87|0
1630694870000|2021-09-03 18:47:50|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1630694890000|2021-09-03 18:48:10|420.27|417.87|420.27|417.87|420.44|418.04|420.27|417.87|0
1630694930000|2021-09-03 18:48:50|420.1|417.7|420.27|417.87|420.27|417.87|420.1|417.7|0
1630694940000|2021-09-03 18:49:00|420.1|417.7|420.27|417.87|420.27|417.87|420.1|417.7|0
1630694990000|2021-09-03 18:49:50|420.1|417.7|420.27|417.87|420.27|417.87|420.1|417.7|0
1630695000000|2021-09-03 18:50:00|420.44|418.04|420.27|417.87|420.44|418.04|420.27|417.87|0
1630695010000|2021-09-03 18:50:10|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1630695020000|2021-09-03 18:50:20|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1630695050000|2021-09-03 18:50:50|420.61|418.21|420.44|418.04|420.61|418.21|420.44|418.04|0
1630695060000|2021-09-03 18:51:00|420.52|418.12|420.44|418.04|420.61|418.21|420.44|418.04|0
1630695070000|2021-09-03 18:51:10|420.61|418.21|420.52|418.12|420.61|418.21|420.44|418.04|0
1630695080000|2021-09-03 18:51:20|420.61|418.21|420.44|418.04|420.61|418.21|420.44|418.04|0
1630695090000|2021-09-03 18:51:30|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1630695110000|2021-09-03 18:51:50|420.78|418.38|420.61|418.21|420.78|418.38|420.61|418.21|0
1630695130000|2021-09-03 18:52:10|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630695150000|2021-09-03 18:52:30|420.61|418.21|420.78|418.38|420.78|418.38|420.61|418.21|0
1630695160000|2021-09-03 18:52:40|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630695180000|2021-09-03 18:53:00|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630695190000|2021-09-03 18:53:10|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630695200000|2021-09-03 18:53:20|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630695210000|2021-09-03 18:53:30|420.69|418.29|420.78|418.38|420.78|418.38|420.69|418.29|0
1630695230000|2021-09-03 18:53:50|420.95|418.55|420.78|418.38|420.95|418.55|420.78|418.38|0
1630695250000|2021-09-03 18:54:10|420.69|418.29|420.61|418.21|420.69|418.29|420.61|418.21|0
1630695260000|2021-09-03 18:54:20|420.69|418.29|420.61|418.21|420.78|418.38|420.61|418.21|0
1630695270000|2021-09-03 18:54:30|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1630695280000|2021-09-03 18:54:40|420.95|418.55|420.78|418.38|420.95|418.55|420.78|418.38|0
1630695290000|2021-09-03 18:54:50|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630695300000|2021-09-03 18:55:00|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630695310000|2021-09-03 18:55:10|421.3|418.9|421.29|418.89|421.3|418.9|421.29|418.89|0
1630695320000|2021-09-03 18:55:20|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1630695330000|2021-09-03 18:55:30|421.64|419.24|421.47|419.07|421.64|419.24|421.47|419.07|0
1630695340000|2021-09-03 18:55:40|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1630695350000|2021-09-03 18:55:50|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630695360000|2021-09-03 18:56:00|421.21|418.81|421.29|418.89|421.29|418.89|421.21|418.81|0
1630695390000|2021-09-03 18:56:30|421.12|418.72|421.29|418.89|421.29|418.89|421.12|418.72|0
1630695400000|2021-09-03 18:56:40|421.12|418.72|420.95|418.55|421.12|418.72|420.95|418.55|0
1630695430000|2021-09-03 18:57:10|420.78|418.38|420.95|418.55|420.95|418.55|420.78|418.38|0
1630695480000|2021-09-03 18:58:00|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630695490000|2021-09-03 18:58:10|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630695500000|2021-09-03 18:58:20|421.03|418.63|421.03|418.63|421.03|418.63|421.03|418.63|0
1630695510000|2021-09-03 18:58:30|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630695520000|2021-09-03 18:58:40|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1630695540000|2021-09-03 18:59:00|421.12|418.72|421.12|418.72|421.29|418.89|421.12|418.72|0
1630695550000|2021-09-03 18:59:10|421.29|418.89|421.12|418.72|421.29|418.89|421.12|418.72|0
1630695560000|2021-09-03 18:59:20|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1630695580000|2021-09-03 18:59:40|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1630695600000|2021-09-03 19:00:00|420.95|418.55|421.12|418.72|421.12|418.72|420.95|418.55|0
1630695610000|2021-09-03 19:00:10|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1630695620000|2021-09-03 19:00:20|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630695630000|2021-09-03 19:00:30|421.29|418.89|421.46|419.06|421.46|419.06|421.29|418.89|0
1630695670000|2021-09-03 19:01:10|421.64|419.24|421.46|419.06|421.64|419.24|421.46|419.06|0
1630695680000|2021-09-03 19:01:20|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1630695690000|2021-09-03 19:01:30|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630695700000|2021-09-03 19:01:40|421.29|418.89|421.64|419.24|421.64|419.24|421.29|418.89|0
1630695710000|2021-09-03 19:01:50|421.55|419.15|421.55|419.15|421.55|419.15|421.55|419.15|0
1630695720000|2021-09-03 19:02:00|421.46|419.06|421.64|419.24|421.64|419.24|421.46|419.06|0
1630695740000|2021-09-03 19:02:20|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630695750000|2021-09-03 19:02:30|421.64|419.24|421.63|419.23|421.64|419.24|421.63|419.23|0
1630695780000|2021-09-03 19:03:00|421.46|419.06|421.46|419.06|421.46|419.06|421.37|418.97|0
1630695790000|2021-09-03 19:03:10|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1630695800000|2021-09-03 19:03:20|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630695810000|2021-09-03 19:03:30|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1630695820000|2021-09-03 19:03:40|421.46|419.06|421.63|419.23|421.63|419.23|421.46|419.06|0
1630695840000|2021-09-03 19:04:00|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1630695850000|2021-09-03 19:04:10|421.98|419.58|422.15|419.75|422.15|419.75|421.98|419.58|0
1630695880000|2021-09-03 19:04:40|422.23|419.83|422.32|419.92|422.32|419.92|422.23|419.83|0
1630695920000|2021-09-03 19:05:20|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1630695930000|2021-09-03 19:05:30|422.32|419.92|422.32|419.92|422.49|420.09|422.32|419.92|0
1630695940000|2021-09-03 19:05:40|422.49|420.09|422.32|419.92|422.49|420.09|422.32|419.92|0
1630695950000|2021-09-03 19:05:50|422.4|420|422.49|420.09|422.49|420.09|422.4|420|0
1630695960000|2021-09-03 19:06:00|422.66|420.26|422.66|420.26|422.66|420.26|422.66|420.26|0
1630695970000|2021-09-03 19:06:10|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1630695980000|2021-09-03 19:06:20|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630696010000|2021-09-03 19:06:50|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630696020000|2021-09-03 19:07:00|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630696030000|2021-09-03 19:07:10|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1630696040000|2021-09-03 19:07:20|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630696050000|2021-09-03 19:07:30|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630696060000|2021-09-03 19:07:40|422.23|419.83|421.98|419.58|422.23|419.83|421.98|419.58|0
1630696070000|2021-09-03 19:07:50|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630696080000|2021-09-03 19:08:00|421.98|419.58|422.15|419.75|422.15|419.75|421.98|419.58|0
1630696090000|2021-09-03 19:08:10|421.98|419.58|422.15|419.75|422.15|419.75|421.98|419.58|0
1630696110000|2021-09-03 19:08:30|422.32|419.92|421.98|419.58|422.32|419.92|421.98|419.58|0
1630696120000|2021-09-03 19:08:40|422.15|419.75|421.98|419.58|422.15|419.75|421.98|419.58|0
1630696130000|2021-09-03 19:08:50|421.89|419.49|421.98|419.58|421.98|419.58|421.89|419.49|0
1630696140000|2021-09-03 19:09:00|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630696170000|2021-09-03 19:09:30|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630696190000|2021-09-03 19:09:50|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630696200000|2021-09-03 19:10:00|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1630696210000|2021-09-03 19:10:10|421.97|419.57|422.15|419.75|422.15|419.75|421.97|419.57|0
1630696220000|2021-09-03 19:10:20|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630696230000|2021-09-03 19:10:30|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1630696250000|2021-09-03 19:10:50|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1630696260000|2021-09-03 19:11:00|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1630696270000|2021-09-03 19:11:10|421.8|419.4|421.97|419.57|421.97|419.57|421.8|419.4|0
1630696300000|2021-09-03 19:11:40|422.15|419.75|421.97|419.57|422.15|419.75|421.97|419.57|0
1630696340000|2021-09-03 19:12:20|422.06|419.66|422.15|419.75|422.15|419.75|422.06|419.66|0
1630696360000|2021-09-03 19:12:40|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630696370000|2021-09-03 19:12:50|422.49|420.09|422.32|419.92|422.49|420.09|422.32|419.92|0
1630696380000|2021-09-03 19:13:00|422.49|420.09|422.32|419.92|422.49|420.09|422.32|419.92|0
1630696390000|2021-09-03 19:13:10|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1630696410000|2021-09-03 19:13:30|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630696430000|2021-09-03 19:13:50|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1630696440000|2021-09-03 19:14:00|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630696450000|2021-09-03 19:14:10|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1630696470000|2021-09-03 19:14:30|422.66|420.26|422.66|420.26|422.66|420.26|422.66|420.26|0
1630696480000|2021-09-03 19:14:40|422.83|420.43|422.83|420.43|422.83|420.43|422.83|420.43|0
1630696490000|2021-09-03 19:14:50|422.66|420.26|422.66|420.26|422.66|420.26|422.66|420.26|0
1630696500000|2021-09-03 19:15:00|422.49|420.09|422.66|420.26|422.66|420.26|422.49|420.09|0
1630696530000|2021-09-03 19:15:30|422.83|420.43|422.83|420.43|422.83|420.43|422.83|420.43|0
1630696540000|2021-09-03 19:15:40|422.66|420.26|422.66|420.26|422.66|420.26|422.66|420.26|0
1630696550000|2021-09-03 19:15:50|422.83|420.43|422.83|420.43|422.83|420.43|422.83|420.43|0
1630696580000|2021-09-03 19:16:20|422.66|420.26|422.49|420.09|422.66|420.26|422.49|420.09|0
1630696590000|2021-09-03 19:16:30|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1630696600000|2021-09-03 19:16:40|422.14|419.74|421.97|419.57|422.14|419.74|421.97|419.57|0
1630696620000|2021-09-03 19:17:00|422.14|419.74|422.32|419.92|422.32|419.92|422.14|419.74|0
1630696640000|2021-09-03 19:17:20|422.14|419.74|421.97|419.57|422.14|419.74|421.97|419.57|0
1630696650000|2021-09-03 19:17:30|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1630696660000|2021-09-03 19:17:40|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1630696680000|2021-09-03 19:18:00|421.88|419.48|421.97|419.57|421.97|419.57|421.88|419.48|0
1630696690000|2021-09-03 19:18:10|422.14|419.74|422.14|419.74|422.14|419.74|422.14|419.74|0
1630696700000|2021-09-03 19:18:20|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1630696710000|2021-09-03 19:18:30|422.14|419.74|421.97|419.57|422.14|419.74|421.97|419.57|0
1630696720000|2021-09-03 19:18:40|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1630696730000|2021-09-03 19:18:50|421.63|419.23|421.63|419.23|421.71|419.31|421.63|419.23|0
1630696740000|2021-09-03 19:19:00|421.71|419.31|421.63|419.23|421.71|419.31|421.63|419.23|0
1630696750000|2021-09-03 19:19:10|421.8|419.4|421.97|419.57|421.97|419.57|421.8|419.4|0
1630696760000|2021-09-03 19:19:20|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1630696790000|2021-09-03 19:19:50|421.71|419.31|421.63|419.23|421.71|419.31|421.63|419.23|0
1630696800000|2021-09-03 19:20:00|421.54|419.14|421.54|419.14|421.54|419.14|421.54|419.14|0
1630696810000|2021-09-03 19:20:10|421.46|419.06|421.28|418.88|421.46|419.06|421.28|418.88|0
1630696820000|2021-09-03 19:20:20|421.11|418.71|421.11|418.71|421.28|418.88|421.11|418.71|0
1630696830000|2021-09-03 19:20:30|421.28|418.88|421.11|418.71|421.28|418.88|421.11|418.71|0
1630696840000|2021-09-03 19:20:40|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1630696860000|2021-09-03 19:21:00|421.11|418.71|421.28|418.88|421.28|418.88|421.11|418.71|0
1630696870000|2021-09-03 19:21:10|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1630696890000|2021-09-03 19:21:30|421.28|418.88|421.11|418.71|421.28|418.88|421.11|418.71|0
1630696900000|2021-09-03 19:21:40|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1630696910000|2021-09-03 19:21:50|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1630696920000|2021-09-03 19:22:00|421.28|418.88|421.46|419.06|421.46|419.06|421.28|418.88|0
1630696930000|2021-09-03 19:22:10|421.45|419.05|421.45|419.05|421.45|419.05|421.45|419.05|0
1630696940000|2021-09-03 19:22:20|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1630696950000|2021-09-03 19:22:30|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1630696970000|2021-09-03 19:22:50|420.94|418.54|420.94|418.54|421.11|418.71|420.94|418.54|0
1630696980000|2021-09-03 19:23:00|421.11|418.71|421.11|418.71|421.11|418.71|420.94|418.54|0
1630697010000|2021-09-03 19:23:30|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1630697030000|2021-09-03 19:23:50|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1630697040000|2021-09-03 19:24:00|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1630697050000|2021-09-03 19:24:10|420.77|418.37|420.85|418.45|420.94|418.54|420.77|418.37|0
1630697060000|2021-09-03 19:24:20|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1630697070000|2021-09-03 19:24:30|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1630697090000|2021-09-03 19:24:50|420.94|418.54|421.11|418.71|421.11|418.71|420.94|418.54|0
1630697100000|2021-09-03 19:25:00|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1630697120000|2021-09-03 19:25:20|421.36|418.96|421.45|419.05|421.45|419.05|421.36|418.96|0
1630697130000|2021-09-03 19:25:30|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1630697140000|2021-09-03 19:25:40|421.45|419.05|421.63|419.23|421.63|419.23|421.45|419.05|0
1630697150000|2021-09-03 19:25:50|421.45|419.05|421.45|419.05|421.45|419.05|421.45|419.05|0
1630697170000|2021-09-03 19:26:10|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1630697180000|2021-09-03 19:26:20|421.11|418.71|420.77|418.37|421.11|418.71|420.77|418.37|0
1630697200000|2021-09-03 19:26:40|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1630697210000|2021-09-03 19:26:50|420.85|418.45|420.77|418.37|420.85|418.45|420.77|418.37|0
1630697220000|2021-09-03 19:27:00|420.94|418.54|420.77|418.37|420.94|418.54|420.77|418.37|0
1630697230000|2021-09-03 19:27:10|420.94|418.54|420.77|418.37|420.94|418.54|420.77|418.37|0
1630697240000|2021-09-03 19:27:20|420.6|418.2|420.77|418.37|420.77|418.37|420.6|418.2|0
1630697250000|2021-09-03 19:27:30|420.6|418.2|420.77|418.37|420.77|418.37|420.6|418.2|0
1630697260000|2021-09-03 19:27:40|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630697280000|2021-09-03 19:28:00|420.42|418.02|420.42|418.02|420.6|418.2|420.42|418.02|0
1630697290000|2021-09-03 19:28:10|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1630697300000|2021-09-03 19:28:20|420.59|418.19|420.59|418.19|420.59|418.19|420.59|418.19|0
1630697310000|2021-09-03 19:28:30|420.42|418.02|420.42|418.02|420.42|418.02|420.42|418.02|0
1630697320000|2021-09-03 19:28:40|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1630697330000|2021-09-03 19:28:50|420.42|418.02|420.42|418.02|420.42|418.02|420.42|418.02|0
1630697350000|2021-09-03 19:29:10|420.59|418.19|420.59|418.19|420.59|418.19|420.59|418.19|0
1630697380000|2021-09-03 19:29:40|420.51|418.11|420.59|418.19|420.59|418.19|420.51|418.11|0
1630697390000|2021-09-03 19:29:50|420.42|418.02|420.42|418.02|420.51|418.11|420.42|418.02|0
1630697400000|2021-09-03 19:30:00|420.59|418.19|420.77|418.37|420.77|418.37|420.59|418.19|0
1630697410000|2021-09-03 19:30:10|420.59|418.19|420.42|418.02|420.59|418.19|420.42|418.02|0
1630697420000|2021-09-03 19:30:20|420.59|418.19|420.42|418.02|420.59|418.19|420.42|418.02|0
1630697440000|2021-09-03 19:30:40|420.59|418.19|420.59|418.19|420.59|418.19|420.42|418.02|0
1630697450000|2021-09-03 19:30:50|420.77|418.37|420.77|418.37|420.77|418.37|420.77|418.37|0
1630697460000|2021-09-03 19:31:00|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1630697470000|2021-09-03 19:31:10|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1630697480000|2021-09-03 19:31:20|421.19|418.79|421.28|418.88|421.28|418.88|421.11|418.71|0
1630697490000|2021-09-03 19:31:30|421.45|419.05|421.45|419.05|421.45|419.05|421.45|419.05|0
1630697500000|2021-09-03 19:31:40|421.62|419.22|421.45|419.05|421.62|419.22|421.45|419.05|0
1630697510000|2021-09-03 19:31:50|421.36|418.96|421.45|419.05|421.45|419.05|421.36|418.96|0
1630697520000|2021-09-03 19:32:00|421.28|418.88|421.28|418.88|421.45|419.05|421.28|418.88|0
1630697530000|2021-09-03 19:32:10|421.45|419.05|421.28|418.88|421.45|419.05|421.28|418.88|0
1630697540000|2021-09-03 19:32:20|421.45|419.05|421.45|419.05|421.45|419.05|421.45|419.05|0
1630697550000|2021-09-03 19:32:30|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1630697560000|2021-09-03 19:32:40|421.45|419.05|421.45|419.05|421.45|419.05|421.45|419.05|0
1630697570000|2021-09-03 19:32:50|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1630697580000|2021-09-03 19:33:00|421.45|419.05|421.45|419.05|421.45|419.05|421.28|418.88|0
1630697600000|2021-09-03 19:33:20|421.62|419.22|421.62|419.22|421.62|419.22|421.62|419.22|0
1630697610000|2021-09-03 19:33:30|421.79|419.39|421.79|419.39|421.79|419.39|421.79|419.39|0
1630697620000|2021-09-03 19:33:40|421.62|419.22|421.62|419.22|421.62|419.22|421.62|419.22|0
1630697640000|2021-09-03 19:34:00|421.79|419.39|421.79|419.39|421.79|419.39|421.79|419.39|0
1630697650000|2021-09-03 19:34:10|421.62|419.22|421.62|419.22|421.62|419.22|421.62|419.22|0
1630697660000|2021-09-03 19:34:20|421.79|419.39|421.79|419.39|421.79|419.39|421.79|419.39|0
1630697690000|2021-09-03 19:34:50|421.96|419.56|421.96|419.56|421.96|419.56|421.96|419.56|0
1630697700000|2021-09-03 19:35:00|422.05|419.65|422.14|419.74|422.14|419.74|422.05|419.65|0
1630697710000|2021-09-03 19:35:10|421.96|419.56|421.79|419.39|421.96|419.56|421.79|419.39|0
1630697720000|2021-09-03 19:35:20|421.7|419.3|421.62|419.22|421.7|419.3|421.62|419.22|0
1630697730000|2021-09-03 19:35:30|421.45|419.05|421.62|419.22|421.62|419.22|421.45|419.05|0
1630697740000|2021-09-03 19:35:40|421.7|419.3|421.79|419.39|421.79|419.39|421.7|419.3|0
1630697750000|2021-09-03 19:35:50|419.45|417.05|419.45|417.05|419.45|417.05|419.45|417.05|0
1630697760000|2021-09-03 19:36:00|419.27|416.87|419.27|416.87|419.27|416.87|419.27|416.87|0
1630697770000|2021-09-03 19:36:10|419.19|416.79|419.1|416.7|419.19|416.79|419.1|416.7|0
1630697780000|2021-09-03 19:36:20|419.27|416.87|419.27|416.87|419.27|416.87|419.27|416.87|0
1630697800000|2021-09-03 19:36:40|419.1|416.7|419.1|416.7|419.1|416.7|419.1|416.7|0
1630697810000|2021-09-03 19:36:50|419.18|416.78|419.1|416.7|419.27|416.87|419.1|416.7|0
1630697820000|2021-09-03 19:37:00|419.01|416.61|418.76|416.36|419.01|416.61|418.76|416.36|0
1630697830000|2021-09-03 19:37:10|418.93|416.53|418.76|416.36|418.93|416.53|418.76|416.36|0
1630697850000|2021-09-03 19:37:30|418.93|416.53|418.93|416.53|418.93|416.53|418.93|416.53|0
1630697860000|2021-09-03 19:37:40|418.76|416.36|418.93|416.53|418.93|416.53|418.76|416.36|0
1630697870000|2021-09-03 19:37:50|418.76|416.36|418.93|416.53|418.93|416.53|418.76|416.36|0
1630697880000|2021-09-03 19:38:00|418.76|416.36|418.76|416.36|418.76|416.36|418.76|416.36|0
1630697890000|2021-09-03 19:38:10|418.59|416.19|418.59|416.19|418.59|416.19|418.5|416.1|0
1630697900000|2021-09-03 19:38:20|418.5|416.1|418.41|416.01|418.5|416.1|418.41|416.01|0
1630697910000|2021-09-03 19:38:30|418.24|415.84|418.41|416.01|418.59|416.19|418.24|415.84|0
1630697920000|2021-09-03 19:38:40|418.24|415.84|418.41|416.01|418.41|416.01|418.24|415.84|0
1630697940000|2021-09-03 19:39:00|418.59|416.19|418.24|415.84|418.59|416.19|418.24|415.84|0
1630697950000|2021-09-03 19:39:10|418.41|416.01|418.07|415.67|418.41|416.01|418.07|415.67|0
1630697960000|2021-09-03 19:39:20|418.24|415.84|418.24|415.84|418.24|415.84|418.24|415.84|0
1630698000000|2021-09-03 19:40:00|418.07|415.67|418.24|415.84|418.24|415.84|418.07|415.67|0
1630698010000|2021-09-03 19:40:10|418.07|415.67|418.24|415.84|418.24|415.84|418.07|415.67|0
1630698020000|2021-09-03 19:40:20|418.07|415.67|418.24|415.84|418.24|415.84|418.07|415.67|0
1630698040000|2021-09-03 19:40:40|418.15|415.75|418.24|415.84|418.24|415.84|418.15|415.75|0
1630698070000|2021-09-03 19:41:10|418.41|416.01|418.24|415.84|418.41|416.01|418.24|415.84|0
1630698080000|2021-09-03 19:41:20|418.07|415.67|418.07|415.67|418.07|415.67|418.07|415.67|0
1630698110000|2021-09-03 19:41:50|417.9|415.5|417.9|415.5|417.9|415.5|417.9|415.5|0
1630698120000|2021-09-03 19:42:00|417.98|415.58|417.9|415.5|417.98|415.58|417.9|415.5|0
1630698130000|2021-09-03 19:42:10|417.73|415.33|417.73|415.33|417.73|415.33|417.73|415.33|0
1630698140000|2021-09-03 19:42:20|417.55|415.15|417.38|414.98|417.55|415.15|417.38|414.98|0
1630698150000|2021-09-03 19:42:30|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1630698160000|2021-09-03 19:42:40|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630698180000|2021-09-03 19:43:00|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630698190000|2021-09-03 19:43:10|417.55|415.15|417.38|414.98|417.55|415.15|417.38|414.98|0
1630698210000|2021-09-03 19:43:30|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630698220000|2021-09-03 19:43:40|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630698240000|2021-09-03 19:44:00|417.21|414.81|417.29|414.89|417.38|414.98|417.21|414.81|0
1630698250000|2021-09-03 19:44:10|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630698260000|2021-09-03 19:44:20|417.04|414.64|417.21|414.81|417.21|414.81|417.04|414.64|0
1630698270000|2021-09-03 19:44:30|417.04|414.64|417.21|414.81|417.21|414.81|417.04|414.64|0
1630698280000|2021-09-03 19:44:40|417.12|414.72|417.04|414.64|417.12|414.72|417.04|414.64|0
1630698290000|2021-09-03 19:44:50|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1630698300000|2021-09-03 19:45:00|417.04|414.64|417.04|414.64|417.12|414.72|417.04|414.64|0
1630698310000|2021-09-03 19:45:10|417.21|414.81|417.21|414.81|417.21|414.81|417.04|414.64|0
1630698320000|2021-09-03 19:45:20|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630698330000|2021-09-03 19:45:30|417.55|415.15|417.9|415.5|417.9|415.5|417.55|415.15|0
1630698340000|2021-09-03 19:45:40|418.07|415.67|418.24|415.84|418.24|415.84|418.07|415.67|0
1630698350000|2021-09-03 19:45:50|418.07|415.67|418.24|415.84|418.24|415.84|418.07|415.67|0
1630698360000|2021-09-03 19:46:00|418.07|415.67|417.9|415.5|418.07|415.67|417.9|415.5|0
1630698370000|2021-09-03 19:46:10|417.98|415.58|417.9|415.5|417.98|415.58|417.9|415.5|0
1630698380000|2021-09-03 19:46:20|417.81|415.41|417.9|415.5|417.9|415.5|417.81|415.41|0
1630698390000|2021-09-03 19:46:30|418.07|415.67|418.07|415.67|418.07|415.67|418.07|415.67|0
1630698410000|2021-09-03 19:46:50|417.9|415.5|417.9|415.5|417.9|415.5|417.9|415.5|0
1630698420000|2021-09-03 19:47:00|417.72|415.32|417.55|415.15|417.9|415.5|417.55|415.15|0
1630698430000|2021-09-03 19:47:10|417.38|414.98|417.29|414.89|417.38|414.98|417.29|414.89|0
1630698440000|2021-09-03 19:47:20|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1630698450000|2021-09-03 19:47:30|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630698460000|2021-09-03 19:47:40|417.38|414.98|417.21|414.81|417.38|414.98|417.21|414.81|0
1630698470000|2021-09-03 19:47:50|417.38|414.98|417.21|414.81|417.38|414.98|417.21|414.81|0
1630698480000|2021-09-03 19:48:00|417.38|414.98|417.04|414.64|417.38|414.98|417.04|414.64|0
1630698490000|2021-09-03 19:48:10|417.21|414.81|417.04|414.64|417.21|414.81|417.04|414.64|0
1630698500000|2021-09-03 19:48:20|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1630698510000|2021-09-03 19:48:30|417.04|414.64|417.04|414.64|417.04|414.64|417.04|414.64|0
1630698530000|2021-09-03 19:48:50|416.87|414.47|416.87|414.47|417.04|414.64|416.87|414.47|0
1630698540000|2021-09-03 19:49:00|417.04|414.64|417.04|414.64|417.04|414.64|416.87|414.47|0
1630698550000|2021-09-03 19:49:10|417.21|414.81|417.21|414.81|417.21|414.81|417.04|414.64|0
1630698560000|2021-09-03 19:49:20|417.38|414.98|417.38|414.98|417.38|414.98|417.21|414.81|0
1630698570000|2021-09-03 19:49:30|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630698580000|2021-09-03 19:49:40|417.38|414.98|417.21|414.81|417.38|414.98|417.21|414.81|0
1630698590000|2021-09-03 19:49:50|417.04|414.64|417.04|414.64|417.21|414.81|417.04|414.64|0
1630698600000|2021-09-03 19:50:00|418.24|415.84|417.72|415.32|418.24|415.84|417.72|415.32|0
1630698610000|2021-09-03 19:50:10|417.55|415.15|417.89|415.49|417.89|415.49|417.55|415.15|0
1630698620000|2021-09-03 19:50:20|418.07|415.67|417.89|415.49|418.07|415.67|417.89|415.49|0
1630698630000|2021-09-03 19:50:30|417.72|415.32|417.55|415.15|417.72|415.32|417.55|415.15|0
1630698640000|2021-09-03 19:50:40|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630698650000|2021-09-03 19:50:50|417.55|415.15|417.38|414.98|417.55|415.15|417.38|414.98|0
1630698660000|2021-09-03 19:51:00|417.55|415.15|417.72|415.32|417.89|415.49|417.55|415.15|0
1630698670000|2021-09-03 19:51:10|417.89|415.49|417.72|415.32|417.89|415.49|417.72|415.32|0
1630698680000|2021-09-03 19:51:20|417.55|415.15|417.38|414.98|417.55|415.15|417.38|414.98|0
1630698690000|2021-09-03 19:51:30|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1630698700000|2021-09-03 19:51:40|417.21|414.81|417.21|414.81|417.38|414.98|417.21|414.81|0
1630698710000|2021-09-03 19:51:50|417.38|414.98|417.38|414.98|417.38|414.98|417.21|414.81|0
1630698720000|2021-09-03 19:52:00|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1630698730000|2021-09-03 19:52:10|417.55|415.15|417.89|415.49|417.89|415.49|417.55|415.15|0
1630698740000|2021-09-03 19:52:20|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1630698750000|2021-09-03 19:52:30|417.89|415.49|417.89|415.49|417.89|415.49|417.89|415.49|0
1630698760000|2021-09-03 19:52:40|417.55|415.15|417.55|415.15|417.55|415.15|417.55|415.15|0
1630698770000|2021-09-03 19:52:50|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1630698780000|2021-09-03 19:53:00|417.55|415.15|417.38|414.98|417.55|415.15|417.38|414.98|0
1630698790000|2021-09-03 19:53:10|417.55|415.15|417.55|415.15|417.72|415.32|417.55|415.15|0
1630698800000|2021-09-03 19:53:20|417.72|415.32|417.89|415.49|417.89|415.49|417.72|415.32|0
1630698810000|2021-09-03 19:53:30|418.06|415.66|417.89|415.49|418.06|415.66|417.89|415.49|0
1630698820000|2021-09-03 19:53:40|418.06|415.66|417.89|415.49|418.06|415.66|417.89|415.49|0
1630698830000|2021-09-03 19:53:50|417.72|415.32|417.38|414.98|417.89|415.49|417.38|414.98|0
1630698850000|2021-09-03 19:54:10|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1630698860000|2021-09-03 19:54:20|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1630698870000|2021-09-03 19:54:30|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1630698880000|2021-09-03 19:54:40|417.03|414.63|416.86|414.46|417.03|414.63|416.69|414.29|0
1630698890000|2021-09-03 19:54:50|416.69|414.29|416.52|414.12|416.69|414.29|416.35|413.95|0
1630698900000|2021-09-03 19:55:00|416.18|413.78|416.01|413.61|416.18|413.78|416.01|413.61|0
1630698910000|2021-09-03 19:55:10|416.18|413.78|416.35|413.95|416.35|413.95|416.18|413.78|0
1630698920000|2021-09-03 19:55:20|416.01|413.61|416.01|413.61|416.18|413.78|416.01|413.61|0
1630698930000|2021-09-03 19:55:30|416.18|413.78|416.35|413.95|416.35|413.95|415.84|413.44|0
1630698940000|2021-09-03 19:55:40|416.01|413.61|415.83|413.43|416.01|413.61|415.83|413.43|0
1630698950000|2021-09-03 19:55:50|416.01|413.61|415.83|413.43|416.01|413.61|415.66|413.26|0
1630698960000|2021-09-03 19:56:00|416.01|413.61|415.83|413.43|416.01|413.61|415.83|413.43|0
1630698970000|2021-09-03 19:56:10|415.66|413.26|415.49|413.09|415.83|413.43|415.49|413.09|0
1630698980000|2021-09-03 19:56:20|415.57|413.17|415.66|413.26|415.66|413.26|415.57|413.17|0
1630698990000|2021-09-03 19:56:30|415.49|413.09|415.66|413.26|415.66|413.26|415.49|413.09|0
1630699000000|2021-09-03 19:56:40|415.83|413.43|416.01|413.61|416.01|413.61|415.83|413.43|0
1630699010000|2021-09-03 19:56:50|415.83|413.43|415.83|413.43|416.01|413.61|415.83|413.43|0
1630699020000|2021-09-03 19:57:00|415.66|413.26|415.83|413.43|415.83|413.43|415.66|413.26|0
1630699030000|2021-09-03 19:57:10|415.66|413.26|415.66|413.26|415.83|413.43|415.66|413.26|0
1630699040000|2021-09-03 19:57:20|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1630699050000|2021-09-03 19:57:30|415.66|413.26|415.49|413.09|415.66|413.26|415.49|413.09|0
1630699060000|2021-09-03 19:57:40|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1630699070000|2021-09-03 19:57:50|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1630699080000|2021-09-03 19:58:00|416.01|413.61|416.35|413.95|416.35|413.95|416.01|413.61|0
1630699090000|2021-09-03 19:58:10|416.52|414.12|416.52|414.12|416.52|414.12|416.52|414.12|0
1630699100000|2021-09-03 19:58:20|416.35|413.95|416.52|414.12|416.52|414.12|416.35|413.95|0
1630699120000|2021-09-03 19:58:40|416.69|414.29|416.69|414.29|416.86|414.46|416.69|414.29|0
1630699130000|2021-09-03 19:58:50|416.86|414.46|417.03|414.63|417.03|414.63|416.69|414.29|0
1630699140000|2021-09-03 19:59:00|416.86|414.46|416.86|414.46|416.86|414.46|416.69|414.29|0
1630699150000|2021-09-03 19:59:10|416.69|414.29|416.86|414.46|416.86|414.46|416.69|414.29|0
1630699160000|2021-09-03 19:59:20|416.69|414.29|416.52|414.12|416.69|414.29|416.52|414.12|0
1630699170000|2021-09-03 19:59:30|416.69|414.29|416.86|414.46|416.86|414.46|416.52|414.12|0
1630699180000|2021-09-03 19:59:40|416.69|414.29|417.69|415.29|417.69|415.29|416.69|414.29|0
1630699190000|2021-09-03 19:59:50|417.86|415.46|418.21|415.81|418.21|415.81|417.69|415.29|0
1630699200000|2021-09-03 20:00:00|417.69|415.29|417.86|415.46|418.21|415.81|417.69|415.29|0
1630699210000|2021-09-03 20:00:10|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1630699220000|2021-09-03 20:00:20|417.35|414.95|417.18|414.78|417.35|414.95|417.18|414.78|0
1630699230000|2021-09-03 20:00:30|417.01|414.61|417.01|414.61|417.18|414.78|417.01|414.61|0
1630699240000|2021-09-03 20:00:40|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1630699250000|2021-09-03 20:00:50|417.18|414.78|417.01|414.61|417.18|414.78|417.01|414.61|0
1630699260000|2021-09-03 20:01:00|416.84|414.44|416.84|414.44|417.01|414.61|416.84|414.44|0
1630699290000|2021-09-03 20:01:30|417.01|414.61|417.01|414.61|417.18|414.78|417.01|414.61|0
1630699300000|2021-09-03 20:01:40|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1630699310000|2021-09-03 20:01:50|417.18|414.78|417.35|414.95|417.35|414.95|417.01|414.61|0
1630699320000|2021-09-03 20:02:00|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1630699330000|2021-09-03 20:02:10|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1630699340000|2021-09-03 20:02:20|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1630699350000|2021-09-03 20:02:30|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1630699360000|2021-09-03 20:02:40|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1630699370000|2021-09-03 20:02:50|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1630699400000|2021-09-03 20:03:20|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1630699420000|2021-09-03 20:03:40|417.43|415.03|417.52|415.12|417.52|415.12|417.43|415.03|0
1630699440000|2021-09-03 20:04:00|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1630699450000|2021-09-03 20:04:10|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1630699480000|2021-09-03 20:04:40|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1630699490000|2021-09-03 20:04:50|417.52|415.12|417.35|414.95|417.52|415.12|417.35|414.95|0
1630699500000|2021-09-03 20:05:00|417.18|414.78|417.18|414.78|417.18|414.78|417.18|414.78|0
1630699630000|2021-09-03 20:07:10|417.35|414.95|417.35|414.95|417.35|414.95|417.18|414.78|0
1630699700000|2021-09-03 20:08:20|417.18|414.78|417.18|414.78|417.18|414.78|417.18|414.78|0
1630699720000|2021-09-03 20:08:40|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1630699740000|2021-09-03 20:09:00|417.52|415.12|417.35|414.95|417.52|415.12|417.35|414.95|0
1630699760000|2021-09-03 20:09:20|417.18|414.78|417.18|414.78|417.18|414.78|417.18|414.78|0
1630699770000|2021-09-03 20:09:30|417.35|414.95|417.18|414.78|417.35|414.95|417.18|414.78|0
1630699780000|2021-09-03 20:09:40|417.35|414.95|417.52|415.12|417.52|415.12|417.35|414.95|0
1630699800000|2021-09-03 20:10:00|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1630699860000|2021-09-03 20:11:00|417.52|415.12|417.35|414.95|417.52|415.12|417.35|414.95|0
1630699870000|2021-09-03 20:11:10|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1630700010000|2021-09-03 20:13:30|417.35|414.95|417.52|415.12|417.52|415.12|417.35|414.95|0
1630700020000|2021-09-03 20:13:40|417.34|414.94|417.34|414.94|417.34|414.94|417.34|414.94|0
1630700050000|2021-09-03 20:14:10|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1630700070000|2021-09-03 20:14:30|417.34|414.94|417.17|414.77|417.34|414.94|417.17|414.77|0
1630700080000|2021-09-03 20:14:40|417.34|414.94|417.34|414.94|417.34|414.94|417.34|414.94|0
1630700110000|2021-09-03 20:15:10|417.54|414.74|417.54|414.74|417.54|414.74|417.54|414.74|0
1630700140000|2021-09-03 20:15:40|417.34|414.94|417.34|414.94|417.34|414.94|417.34|414.94|0
1630998140000|2021-09-07 07:02:20|420.42|417.62|420.25|417.45|420.42|417.62|420.25|417.45|0
1630998150000|2021-09-07 07:02:30|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1630998160000|2021-09-07 07:02:40|420.25|417.45|420.08|417.28|420.25|417.45|420.08|417.28|0
1630998170000|2021-09-07 07:02:50|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1630998180000|2021-09-07 07:03:00|420.42|417.62|420.25|417.45|420.42|417.62|420.25|417.45|0
1630998190000|2021-09-07 07:03:10|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1630998210000|2021-09-07 07:03:30|420.33|417.53|420.42|417.62|420.59|417.79|420.33|417.53|0
1630998230000|2021-09-07 07:03:50|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1630998250000|2021-09-07 07:04:10|420.42|417.62|420.59|417.79|420.59|417.79|420.42|417.62|0
1630998260000|2021-09-07 07:04:20|420.77|417.97|420.77|417.97|420.77|417.97|420.77|417.97|0
1630998290000|2021-09-07 07:04:50|420.68|417.88|420.77|417.97|420.77|417.97|420.68|417.88|0
1630998300000|2021-09-07 07:05:00|420.57|418.17|420.39|417.99|420.57|418.17|420.39|417.99|0
1630998310000|2021-09-07 07:05:10|420.48|418.08|420.39|417.99|420.48|418.08|420.39|417.99|0
1630998320000|2021-09-07 07:05:20|420.57|418.17|420.39|417.99|420.57|418.17|420.39|417.99|0
1630998330000|2021-09-07 07:05:30|420.22|417.82|420.22|417.82|420.22|417.82|420.22|417.82|0
1630998340000|2021-09-07 07:05:40|420.3|417.9|420.39|417.99|420.39|417.99|420.22|417.82|0
1630998350000|2021-09-07 07:05:50|420.22|417.82|420.22|417.82|420.39|417.99|420.22|417.82|0
1630998360000|2021-09-07 07:06:00|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1630998370000|2021-09-07 07:06:10|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1630998380000|2021-09-07 07:06:20|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1630998390000|2021-09-07 07:06:30|420.56|418.16|420.39|417.99|420.56|418.16|420.39|417.99|0
1630998400000|2021-09-07 07:06:40|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1630998410000|2021-09-07 07:06:50|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1630998430000|2021-09-07 07:07:10|420.22|417.82|420.39|417.99|420.39|417.99|420.22|417.82|0
1630998440000|2021-09-07 07:07:20|420.3|417.9|420.39|417.99|420.39|417.99|420.22|417.82|0
1630998450000|2021-09-07 07:07:30|420.22|417.82|420.22|417.82|420.22|417.82|420.22|417.82|0
1630998480000|2021-09-07 07:08:00|420.13|417.73|420.22|417.82|420.22|417.82|420.05|417.65|0
1630998490000|2021-09-07 07:08:10|420.13|417.73|420.22|417.82|420.22|417.82|420.13|417.73|0
1630998500000|2021-09-07 07:08:20|420.05|417.65|420.22|417.82|420.22|417.82|420.05|417.65|0
1630998540000|2021-09-07 07:09:00|420.39|417.99|420.22|417.82|420.39|417.99|420.22|417.82|0
1630998550000|2021-09-07 07:09:10|420.05|417.65|420.22|417.82|420.22|417.82|420.05|417.65|0
1630998570000|2021-09-07 07:09:30|420.05|417.65|420.05|417.65|420.05|417.65|420.05|417.65|0
1630998580000|2021-09-07 07:09:40|419.96|417.56|419.96|417.56|419.96|417.56|419.96|417.56|0
1630998590000|2021-09-07 07:09:50|419.88|417.48|419.88|417.48|420.05|417.65|419.88|417.48|0
1630998600000|2021-09-07 07:10:00|420.05|417.65|419.88|417.48|420.05|417.65|419.88|417.48|0
1630998610000|2021-09-07 07:10:10|419.7|417.3|419.53|417.13|419.7|417.3|419.53|417.13|0
1630998620000|2021-09-07 07:10:20|419.36|416.96|419.36|416.96|419.44|417.04|419.36|416.96|0
1630998630000|2021-09-07 07:10:30|419.19|416.79|419.02|416.62|419.19|416.79|419.02|416.62|0
1630998640000|2021-09-07 07:10:40|419.19|416.79|419.19|416.79|419.19|416.79|419.19|416.79|0
1630998650000|2021-09-07 07:10:50|419.27|416.87|419.19|416.79|419.27|416.87|419.19|416.79|0
1630998660000|2021-09-07 07:11:00|419.27|416.87|419.19|416.79|419.27|416.87|419.19|416.79|0
1630998670000|2021-09-07 07:11:10|419.36|416.96|419.19|416.79|419.36|416.96|419.19|416.79|0
1630998680000|2021-09-07 07:11:20|419.02|416.62|419.02|416.62|419.02|416.62|419.02|416.62|0
1630998700000|2021-09-07 07:11:40|419.19|416.79|419.19|416.79|419.19|416.79|419.02|416.62|0
1630998710000|2021-09-07 07:11:50|419.36|416.96|419.36|416.96|419.36|416.96|419.36|416.96|0
1630998720000|2021-09-07 07:12:00|419.53|417.13|419.7|417.3|419.7|417.3|419.53|417.13|0
1630998730000|2021-09-07 07:12:10|419.53|417.13|419.53|417.13|419.53|417.13|419.53|417.13|0
1630998750000|2021-09-07 07:12:30|419.7|417.3|419.53|417.13|419.7|417.3|419.53|417.13|0
1630998760000|2021-09-07 07:12:40|419.36|416.96|419.36|416.96|419.36|416.96|419.36|416.96|0
1630998780000|2021-09-07 07:13:00|419.19|416.79|419.01|416.61|419.19|416.79|419.01|416.61|0
1630998790000|2021-09-07 07:13:10|419.19|416.79|419.19|416.79|419.19|416.79|419.19|416.79|0
1630998810000|2021-09-07 07:13:30|419.01|416.61|419.01|416.61|419.01|416.61|418.84|416.44|0
1630998840000|2021-09-07 07:14:00|419.19|416.79|419.19|416.79|419.19|416.79|419.19|416.79|0
1630998860000|2021-09-07 07:14:20|419.36|416.96|419.53|417.13|419.53|417.13|419.36|416.96|0
1630998870000|2021-09-07 07:14:30|419.7|417.3|419.7|417.3|419.7|417.3|419.7|417.3|0
1630998890000|2021-09-07 07:14:50|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1630998900000|2021-09-07 07:15:00|419.78|417.38|419.7|417.3|419.78|417.38|419.61|417.21|0
1630998910000|2021-09-07 07:15:10|419.87|417.47|419.7|417.3|419.87|417.47|419.7|417.3|0
1630998920000|2021-09-07 07:15:20|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1630998930000|2021-09-07 07:15:30|419.78|417.38|419.61|417.21|419.78|417.38|419.61|417.21|0
1630998940000|2021-09-07 07:15:40|419.7|417.3|419.7|417.3|419.7|417.3|419.7|417.3|0
1630998950000|2021-09-07 07:15:50|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1630998960000|2021-09-07 07:16:00|419.7|417.3|419.7|417.3|419.7|417.3|419.7|417.3|0
1630998970000|2021-09-07 07:16:10|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1630998980000|2021-09-07 07:16:20|420.04|417.64|420.22|417.82|420.22|417.82|420.04|417.64|0
1630999000000|2021-09-07 07:16:40|420.04|417.64|420.22|417.82|420.22|417.82|420.04|417.64|0
1630999010000|2021-09-07 07:16:50|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1630999020000|2021-09-07 07:17:00|420.22|417.82|420.22|417.82|420.39|417.99|420.22|417.82|0
1630999030000|2021-09-07 07:17:10|420.3|417.9|420.39|417.99|420.39|417.99|420.3|417.9|0
1630999040000|2021-09-07 07:17:20|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1630999050000|2021-09-07 07:17:30|420.39|417.99|420.22|417.82|420.39|417.99|420.22|417.82|0
1630999060000|2021-09-07 07:17:40|420.3|417.9|420.22|417.82|420.3|417.9|420.22|417.82|0
1630999070000|2021-09-07 07:17:50|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1630999080000|2021-09-07 07:18:00|420.22|417.82|420.39|417.99|420.39|417.99|420.22|417.82|0
1630999110000|2021-09-07 07:18:30|420.22|417.82|420.22|417.82|420.22|417.82|420.22|417.82|0
1630999120000|2021-09-07 07:18:40|420.39|417.99|420.39|417.99|420.56|418.16|420.39|417.99|0
1630999130000|2021-09-07 07:18:50|420.56|418.16|420.39|417.99|420.56|418.16|420.39|417.99|0
1630999140000|2021-09-07 07:19:00|420.47|418.07|420.56|418.16|420.56|418.16|420.39|417.99|0
1630999150000|2021-09-07 07:19:10|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1630999160000|2021-09-07 07:19:20|420.56|418.16|420.39|417.99|420.56|418.16|420.39|417.99|0
1630999170000|2021-09-07 07:19:30|420.56|418.16|420.39|417.99|420.56|418.16|420.39|417.99|0
1630999180000|2021-09-07 07:19:40|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1630999210000|2021-09-07 07:20:10|420.39|417.99|420.39|417.99|420.47|418.07|420.39|417.99|0
1630999220000|2021-09-07 07:20:20|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1630999230000|2021-09-07 07:20:30|420.39|417.99|420.21|417.81|420.39|417.99|420.21|417.81|0
1630999240000|2021-09-07 07:20:40|420.39|417.99|420.21|417.81|420.39|417.99|420.13|417.73|0
1630999250000|2021-09-07 07:20:50|420.04|417.64|420.21|417.81|420.21|417.81|420.04|417.64|0
1630999260000|2021-09-07 07:21:00|420.39|417.99|420.39|417.99|420.39|417.99|420.21|417.81|0
1630999270000|2021-09-07 07:21:10|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630999300000|2021-09-07 07:21:40|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1630999310000|2021-09-07 07:21:50|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630999320000|2021-09-07 07:22:00|420.12|417.72|420.21|417.81|420.21|417.81|420.04|417.64|0
1630999330000|2021-09-07 07:22:10|420.39|417.99|420.39|417.99|420.39|417.99|420.3|417.9|0
1630999340000|2021-09-07 07:22:20|420.3|417.9|420.39|417.99|420.39|417.99|420.3|417.9|0
1630999350000|2021-09-07 07:22:30|420.3|417.9|420.21|417.81|420.3|417.9|420.21|417.81|0
1630999360000|2021-09-07 07:22:40|420.39|417.99|420.56|418.16|420.56|418.16|420.39|417.99|0
1630999370000|2021-09-07 07:22:50|420.39|417.99|420.56|418.16|420.56|418.16|420.39|417.99|0
1630999380000|2021-09-07 07:23:00|420.47|418.07|420.56|418.16|420.56|418.16|420.47|418.07|0
1630999390000|2021-09-07 07:23:10|420.39|417.99|420.56|418.16|420.56|418.16|420.39|417.99|0
1630999400000|2021-09-07 07:23:20|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1630999420000|2021-09-07 07:23:40|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630999430000|2021-09-07 07:23:50|420.04|417.64|420.21|417.81|420.21|417.81|420.04|417.64|0
1630999440000|2021-09-07 07:24:00|420.3|417.9|420.21|417.81|420.3|417.9|420.21|417.81|0
1630999460000|2021-09-07 07:24:20|420.12|417.72|420.04|417.64|420.12|417.72|420.04|417.64|0
1630999490000|2021-09-07 07:24:50|419.95|417.55|420.04|417.64|420.04|417.64|419.95|417.55|0
1630999500000|2021-09-07 07:25:00|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630999520000|2021-09-07 07:25:20|420.38|417.98|420.38|417.98|420.38|417.98|420.3|417.9|0
1630999530000|2021-09-07 07:25:30|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630999540000|2021-09-07 07:25:40|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1630999550000|2021-09-07 07:25:50|420.21|417.81|420.04|417.64|420.21|417.81|420.04|417.64|0
1630999560000|2021-09-07 07:26:00|420.21|417.81|420.04|417.64|420.21|417.81|419.87|417.47|0
1630999570000|2021-09-07 07:26:10|419.87|417.47|419.7|417.3|419.87|417.47|419.7|417.3|0
1630999580000|2021-09-07 07:26:20|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1630999610000|2021-09-07 07:26:50|420.04|417.64|420.04|417.64|420.04|417.64|419.87|417.47|0
1630999620000|2021-09-07 07:27:00|419.87|417.47|420.04|417.64|420.04|417.64|419.87|417.47|0
1630999630000|2021-09-07 07:27:10|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630999670000|2021-09-07 07:27:50|420.04|417.64|420.21|417.81|420.21|417.81|420.04|417.64|0
1630999680000|2021-09-07 07:28:00|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1630999690000|2021-09-07 07:28:10|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630999700000|2021-09-07 07:28:20|420.04|417.64|420.21|417.81|420.21|417.81|420.04|417.64|0
1630999720000|2021-09-07 07:28:40|420.38|417.98|420.38|417.98|420.38|417.98|420.38|417.98|0
1630999730000|2021-09-07 07:28:50|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1630999740000|2021-09-07 07:29:00|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1630999750000|2021-09-07 07:29:10|420.64|418.24|420.64|418.24|420.73|418.33|420.64|418.24|0
1630999760000|2021-09-07 07:29:20|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1630999790000|2021-09-07 07:29:50|420.55|418.15|420.55|418.15|420.55|418.15|420.55|418.15|0
1630999810000|2021-09-07 07:30:10|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1630999820000|2021-09-07 07:30:20|420.55|418.15|420.55|418.15|420.73|418.33|420.55|418.15|0
1630999850000|2021-09-07 07:30:50|420.73|418.33|420.55|418.15|420.73|418.33|420.55|418.15|0
1630999860000|2021-09-07 07:31:00|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1630999870000|2021-09-07 07:31:10|420.38|417.98|420.55|418.15|420.55|418.15|420.38|417.98|0
1630999880000|2021-09-07 07:31:20|420.38|417.98|420.38|417.98|420.38|417.98|420.38|417.98|0
1630999900000|2021-09-07 07:31:40|420.55|418.15|420.55|418.15|420.55|418.15|420.55|418.15|0
1630999910000|2021-09-07 07:31:50|420.38|417.98|420.55|418.15|420.55|418.15|420.38|417.98|0
1630999920000|2021-09-07 07:32:00|420.38|417.98|420.55|418.15|420.55|418.15|420.38|417.98|0
1630999930000|2021-09-07 07:32:10|420.46|418.06|420.38|417.98|420.46|418.06|420.38|417.98|0
1630999950000|2021-09-07 07:32:30|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1630999960000|2021-09-07 07:32:40|420.38|417.98|420.46|418.06|420.46|418.06|420.38|417.98|0
1630999970000|2021-09-07 07:32:50|420.55|418.15|420.38|417.98|420.55|418.15|420.38|417.98|0
1630999990000|2021-09-07 07:33:10|420.21|417.81|420.21|417.81|420.38|417.98|420.21|417.81|0
1631000000000|2021-09-07 07:33:20|420.38|417.98|420.38|417.98|420.38|417.98|420.21|417.81|0
1631000060000|2021-09-07 07:34:20|420.46|418.06|420.21|417.81|420.46|418.06|420.21|417.81|0
1631000090000|2021-09-07 07:34:50|420.04|417.64|420.21|417.81|420.21|417.81|420.04|417.64|0
1631000110000|2021-09-07 07:35:10|420.12|417.72|420.21|417.81|420.21|417.81|420.04|417.64|0
1631000120000|2021-09-07 07:35:20|420.12|417.72|420.04|417.64|420.12|417.72|420.04|417.64|0
1631000140000|2021-09-07 07:35:40|419.86|417.46|419.86|417.46|419.86|417.46|419.86|417.46|0
1631000150000|2021-09-07 07:35:50|419.77|417.37|419.86|417.46|419.86|417.46|419.69|417.29|0
1631000160000|2021-09-07 07:36:00|419.77|417.37|419.77|417.37|419.77|417.37|419.69|417.29|0
1631000170000|2021-09-07 07:36:10|419.69|417.29|419.69|417.29|419.86|417.46|419.69|417.29|0
1631000180000|2021-09-07 07:36:20|419.86|417.46|419.86|417.46|419.86|417.46|419.86|417.46|0
1631000200000|2021-09-07 07:36:40|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1631000210000|2021-09-07 07:36:50|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1631000230000|2021-09-07 07:37:10|420.04|417.64|420.04|417.64|420.21|417.81|420.04|417.64|0
1631000250000|2021-09-07 07:37:30|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1631000270000|2021-09-07 07:37:50|420.12|417.72|420.04|417.64|420.21|417.81|420.04|417.64|0
1631000280000|2021-09-07 07:38:00|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1631000300000|2021-09-07 07:38:20|420.29|417.89|420.38|417.98|420.38|417.98|420.29|417.89|0
1631000310000|2021-09-07 07:38:30|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1631000320000|2021-09-07 07:38:40|420.38|417.98|420.38|417.98|420.38|417.98|420.38|417.98|0
1631000340000|2021-09-07 07:39:00|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1631000350000|2021-09-07 07:39:10|420.38|417.98|420.03|417.63|420.38|417.98|420.03|417.63|0
1631000360000|2021-09-07 07:39:20|420.21|417.81|420.03|417.63|420.21|417.81|420.03|417.63|0
1631000370000|2021-09-07 07:39:30|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1631000380000|2021-09-07 07:39:40|420.03|417.63|420.21|417.81|420.21|417.81|420.03|417.63|0
1631000390000|2021-09-07 07:39:50|420.12|417.72|420.03|417.63|420.21|417.81|420.03|417.63|0
1631000400000|2021-09-07 07:40:00|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1631000410000|2021-09-07 07:40:10|420.03|417.63|420.03|417.63|420.03|417.63|420.03|417.63|0
1631000420000|2021-09-07 07:40:20|419.86|417.46|419.86|417.46|419.86|417.46|419.86|417.46|0
1631000430000|2021-09-07 07:40:30|419.94|417.54|419.86|417.46|420.03|417.63|419.86|417.46|0
1631000440000|2021-09-07 07:40:40|420.03|417.63|419.86|417.46|420.03|417.63|419.86|417.46|0
1631000450000|2021-09-07 07:40:50|420.03|417.63|419.86|417.46|420.03|417.63|419.86|417.46|0
1631000470000|2021-09-07 07:41:10|419.69|417.29|419.86|417.46|419.86|417.46|419.69|417.29|0
1631000480000|2021-09-07 07:41:20|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1631000490000|2021-09-07 07:41:30|419.77|417.37|419.86|417.46|419.86|417.46|419.69|417.29|0
1631000500000|2021-09-07 07:41:40|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1631000520000|2021-09-07 07:42:00|419.77|417.37|419.77|417.37|419.77|417.37|419.77|417.37|0
1631000530000|2021-09-07 07:42:10|419.69|417.29|419.86|417.46|419.86|417.46|419.69|417.29|0
1631000540000|2021-09-07 07:42:20|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1631000640000|2021-09-07 07:44:00|419.6|417.2|419.69|417.29|419.69|417.29|419.6|417.2|0
1631000660000|2021-09-07 07:44:20|419.52|417.12|419.52|417.12|419.52|417.12|419.52|417.12|0
1631000670000|2021-09-07 07:44:30|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1631000680000|2021-09-07 07:44:40|419.86|417.46|419.86|417.46|419.86|417.46|419.86|417.46|0
1631000690000|2021-09-07 07:44:50|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1631000700000|2021-09-07 07:45:00|419.86|417.46|419.69|417.29|419.86|417.46|419.69|417.29|0
1631000720000|2021-09-07 07:45:20|419.52|417.12|419.52|417.12|419.52|417.12|419.52|417.12|0
1631000730000|2021-09-07 07:45:30|419.69|417.29|419.52|417.12|419.69|417.29|419.52|417.12|0
1631000750000|2021-09-07 07:45:50|419.43|417.03|419.34|416.94|419.52|417.12|419.34|416.94|0
1631000760000|2021-09-07 07:46:00|419.17|416.77|419.34|416.94|419.34|416.94|419.17|416.77|0
1631000770000|2021-09-07 07:46:10|419.52|417.12|419.52|417.12|419.52|417.12|419.52|417.12|0
1631000790000|2021-09-07 07:46:30|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1631000810000|2021-09-07 07:46:50|419.52|417.12|419.52|417.12|419.52|417.12|419.52|417.12|0
1631000820000|2021-09-07 07:47:00|419.6|417.2|419.69|417.29|419.69|417.29|419.6|417.2|0
1631000830000|2021-09-07 07:47:10|419.86|417.46|420.2|417.8|420.2|417.8|419.86|417.46|0
1631000840000|2021-09-07 07:47:20|420.03|417.63|419.86|417.46|420.03|417.63|419.86|417.46|0
1631000850000|2021-09-07 07:47:30|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1631000860000|2021-09-07 07:47:40|419.86|417.46|419.86|417.46|419.86|417.46|419.86|417.46|0
1631000880000|2021-09-07 07:48:00|420.03|417.63|419.94|417.54|420.03|417.63|419.94|417.54|0
1631000890000|2021-09-07 07:48:10|419.86|417.46|419.86|417.46|419.86|417.46|419.86|417.46|0
1631000900000|2021-09-07 07:48:20|420.03|417.63|419.94|417.54|420.03|417.63|419.94|417.54|0
1631000910000|2021-09-07 07:48:30|419.86|417.46|419.86|417.46|419.86|417.46|419.86|417.46|0
1631000990000|2021-09-07 07:49:50|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1631001000000|2021-09-07 07:50:00|419.86|417.46|419.86|417.46|419.86|417.46|419.86|417.46|0
1631001010000|2021-09-07 07:50:10|419.69|417.29|419.69|417.29|419.86|417.46|419.69|417.29|0
1631001020000|2021-09-07 07:50:20|419.77|417.37|419.86|417.46|419.86|417.46|419.77|417.37|0
1631001030000|2021-09-07 07:50:30|419.77|417.37|419.69|417.29|419.77|417.37|419.69|417.29|0
1631001040000|2021-09-07 07:50:40|419.86|417.46|419.86|417.46|419.86|417.46|419.86|417.46|0
1631001050000|2021-09-07 07:50:50|419.77|417.37|419.69|417.29|419.86|417.46|419.69|417.29|0
1631001060000|2021-09-07 07:51:00|419.86|417.46|419.86|417.46|420.03|417.63|419.86|417.46|0
1631001070000|2021-09-07 07:51:10|419.94|417.54|419.86|417.46|420.03|417.63|419.86|417.46|0
1631001110000|2021-09-07 07:51:50|420.03|417.63|420.03|417.63|420.03|417.63|420.03|417.63|0
1631001130000|2021-09-07 07:52:10|420.2|417.8|420.03|417.63|420.2|417.8|420.03|417.63|0
1631001150000|2021-09-07 07:52:30|419.94|417.54|419.86|417.46|420.03|417.63|419.86|417.46|0
1631001160000|2021-09-07 07:52:40|420.03|417.63|420.03|417.63|420.03|417.63|420.03|417.63|0
1631001170000|2021-09-07 07:52:50|420.2|417.8|420.2|417.8|420.2|417.8|420.2|417.8|0
1631001180000|2021-09-07 07:53:00|420.37|417.97|420.37|417.97|420.37|417.97|420.37|417.97|0
1631001200000|2021-09-07 07:53:20|420.54|418.14|420.54|418.14|420.54|418.14|420.54|418.14|0
1631001220000|2021-09-07 07:53:40|420.72|418.32|420.72|418.32|420.72|418.32|420.72|418.32|0
1631001230000|2021-09-07 07:53:50|420.54|418.14|420.54|418.14|420.54|418.14|420.54|418.14|0
1631001240000|2021-09-07 07:54:00|420.72|418.32|420.37|417.97|420.72|418.32|420.37|417.97|0
1631001250000|2021-09-07 07:54:10|420.2|417.8|420.2|417.8|420.2|417.8|420.2|417.8|0
1631001270000|2021-09-07 07:54:30|420.03|417.63|420.03|417.63|420.03|417.63|420.03|417.63|0
1631001280000|2021-09-07 07:54:40|420.2|417.8|420.2|417.8|420.2|417.8|420.2|417.8|0
1631001290000|2021-09-07 07:54:50|420.37|417.97|420.2|417.8|420.37|417.97|420.2|417.8|0
1631001300000|2021-09-07 07:55:00|420.03|417.63|420.03|417.63|420.03|417.63|420.03|417.63|0
1631001310000|2021-09-07 07:55:10|420.2|417.8|420.11|417.71|420.2|417.8|420.03|417.63|0
1631001320000|2021-09-07 07:55:20|420.2|417.8|420.2|417.8|420.2|417.8|420.03|417.63|0
1631001330000|2021-09-07 07:55:30|420.03|417.63|420.2|417.8|420.2|417.8|420.03|417.63|0
1631001340000|2021-09-07 07:55:40|420.37|417.97|420.37|417.97|420.37|417.97|420.37|417.97|0
1631001360000|2021-09-07 07:56:00|420.54|418.14|420.54|418.14|420.54|418.14|420.54|418.14|0
1631001370000|2021-09-07 07:56:10|420.37|417.97|420.54|418.14|420.54|418.14|420.37|417.97|0
1631001380000|2021-09-07 07:56:20|420.72|418.32|420.54|418.14|420.72|418.32|420.54|418.14|0
1631001390000|2021-09-07 07:56:30|420.72|418.32|420.54|418.14|420.72|418.32|420.54|418.14|0
1631001410000|2021-09-07 07:56:50|420.63|418.23|420.63|418.23|420.63|418.23|420.63|418.23|0
1631001420000|2021-09-07 07:57:00|420.72|418.32|420.54|418.14|420.72|418.32|420.54|418.14|0
1631001450000|2021-09-07 07:57:30|420.71|418.31|420.54|418.14|420.71|418.31|420.54|418.14|0
1631001460000|2021-09-07 07:57:40|420.71|418.31|420.54|418.14|420.71|418.31|420.54|418.14|0
1631001470000|2021-09-07 07:57:50|420.71|418.31|420.71|418.31|420.71|418.31|420.71|418.31|0
1631001480000|2021-09-07 07:58:00|420.89|418.49|420.89|418.49|420.89|418.49|420.89|418.49|0
1631001500000|2021-09-07 07:58:20|420.71|418.31|420.71|418.31|420.89|418.49|420.71|418.31|0
1631001510000|2021-09-07 07:58:30|420.89|418.49|420.89|418.49|420.89|418.49|420.89|418.49|0
1631001520000|2021-09-07 07:58:40|420.71|418.31|420.89|418.49|420.89|418.49|420.71|418.31|0
1631001540000|2021-09-07 07:59:00|420.71|418.31|420.71|418.31|420.71|418.31|420.71|418.31|0
1631001550000|2021-09-07 07:59:10|420.54|418.14|420.54|418.14|420.54|418.14|420.54|418.14|0
1631001570000|2021-09-07 07:59:30|420.37|417.97|420.37|417.97|420.37|417.97|420.37|417.97|0
1631001580000|2021-09-07 07:59:40|420.54|418.14|420.37|417.97|420.54|418.14|420.37|417.97|0
1631001590000|2021-09-07 07:59:50|420.28|417.88|420.37|417.97|420.37|417.97|420.2|417.8|0
1631001600000|2021-09-07 08:00:00|420.54|418.14|420.54|418.14|420.54|418.14|420.54|418.14|0
1631001620000|2021-09-07 08:00:20|420.45|418.05|420.37|417.97|420.45|418.05|420.2|417.8|0
1631001630000|2021-09-07 08:00:30|420.28|417.88|420.28|417.88|420.28|417.88|420.28|417.88|0
1631001640000|2021-09-07 08:00:40|420.2|417.8|420.2|417.8|420.2|417.8|420.2|417.8|0
1631001660000|2021-09-07 08:01:00|420.03|417.63|420.03|417.63|420.03|417.63|419.85|417.45|0
1631001670000|2021-09-07 08:01:10|419.85|417.45|419.85|417.45|419.85|417.45|419.85|417.45|0
1631001690000|2021-09-07 08:01:30|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1631001700000|2021-09-07 08:01:40|419.76|417.36|419.85|417.45|419.85|417.45|419.76|417.36|0
1631001710000|2021-09-07 08:01:50|420.02|417.62|420.02|417.62|420.02|417.62|420.02|417.62|0
1631001720000|2021-09-07 08:02:00|420.2|417.8|419.85|417.45|420.2|417.8|419.85|417.45|0
1631001730000|2021-09-07 08:02:10|420.02|417.62|419.85|417.45|420.02|417.62|419.85|417.45|0
1631001740000|2021-09-07 08:02:20|419.68|417.28|419.76|417.36|419.76|417.36|419.68|417.28|0
1631001750000|2021-09-07 08:02:30|419.68|417.28|419.59|417.19|419.68|417.28|419.51|417.11|0
1631001760000|2021-09-07 08:02:40|419.68|417.28|419.42|417.02|419.68|417.28|419.42|417.02|0
1631001770000|2021-09-07 08:02:50|419.34|416.94|419.17|416.77|419.34|416.94|419.17|416.77|0
1631001780000|2021-09-07 08:03:00|419.34|416.94|419.16|416.76|419.34|416.94|419.16|416.76|0
1631001800000|2021-09-07 08:03:20|419.34|416.94|419.34|416.94|419.42|417.02|419.34|416.94|0
1631001820000|2021-09-07 08:03:40|419.25|416.85|419.34|416.94|419.34|416.94|419.25|416.85|0
1631001830000|2021-09-07 08:03:50|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1631001840000|2021-09-07 08:04:00|419.51|417.11|419.68|417.28|419.68|417.28|419.51|417.11|0
1631001860000|2021-09-07 08:04:20|419.59|417.19|419.59|417.19|419.59|417.19|419.59|417.19|0
1631001870000|2021-09-07 08:04:30|419.51|417.11|419.68|417.28|419.68|417.28|419.51|417.11|0
1631001880000|2021-09-07 08:04:40|419.59|417.19|419.59|417.19|419.59|417.19|419.51|417.11|0
1631001890000|2021-09-07 08:04:50|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1631001900000|2021-09-07 08:05:00|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1631001910000|2021-09-07 08:05:10|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1631001920000|2021-09-07 08:05:20|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1631001930000|2021-09-07 08:05:30|418.99|416.59|419.16|416.76|419.16|416.76|418.99|416.59|0
1631001940000|2021-09-07 08:05:40|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1631001950000|2021-09-07 08:05:50|418.99|416.59|419.16|416.76|419.16|416.76|418.99|416.59|0
1631001960000|2021-09-07 08:06:00|418.99|416.59|418.82|416.42|418.99|416.59|418.82|416.42|0
1631001970000|2021-09-07 08:06:10|418.99|416.59|419.16|416.76|419.16|416.76|418.99|416.59|0
1631001990000|2021-09-07 08:06:30|418.99|416.59|418.82|416.42|418.99|416.59|418.82|416.42|0
1631002030000|2021-09-07 08:07:10|418.99|416.59|418.82|416.42|418.99|416.59|418.82|416.42|0
1631002050000|2021-09-07 08:07:30|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1631002060000|2021-09-07 08:07:40|418.22|415.82|417.28|414.88|418.22|415.82|417.28|414.88|0
1631002070000|2021-09-07 08:07:50|416.76|414.36|417.62|415.22|417.62|415.22|416.76|414.36|0
1631002080000|2021-09-07 08:08:00|417.28|414.88|416.76|414.36|417.28|414.88|416.59|414.19|0
1631002090000|2021-09-07 08:08:10|416.42|414.02|416.08|413.68|416.42|414.02|415.82|413.42|0
1631002100000|2021-09-07 08:08:20|415.73|413.33|415.82|413.42|415.82|413.42|415.56|413.16|0
1631002110000|2021-09-07 08:08:30|416.25|413.85|416.42|414.02|416.59|414.19|416.25|413.85|0
1631002120000|2021-09-07 08:08:40|416.25|413.85|416.42|414.02|416.59|414.19|416.25|413.85|0
1631002130000|2021-09-07 08:08:50|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1631002140000|2021-09-07 08:09:00|416.42|414.02|416.59|414.19|416.59|414.19|416.42|414.02|0
1631002150000|2021-09-07 08:09:10|416.76|414.36|416.93|414.53|417.1|414.7|416.76|414.36|0
1631002160000|2021-09-07 08:09:20|417.1|414.7|417.27|414.87|417.27|414.87|417.1|414.7|0
1631002170000|2021-09-07 08:09:30|417.1|414.7|417.45|415.05|417.45|415.05|417.1|414.7|0
1631002180000|2021-09-07 08:09:40|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1631002190000|2021-09-07 08:09:50|417.1|414.7|417.1|414.7|417.1|414.7|417.1|414.7|0
1631002200000|2021-09-07 08:10:00|417.45|415.05|416.93|414.53|417.45|415.05|416.93|414.53|0
1631002210000|2021-09-07 08:10:10|416.76|414.36|416.42|414.02|416.76|414.36|416.42|414.02|0
1631002220000|2021-09-07 08:10:20|416.25|413.85|416.42|414.02|416.42|414.02|416.25|413.85|0
1631002230000|2021-09-07 08:10:30|416.59|414.19|416.59|414.19|416.59|414.19|416.42|414.02|0
1631002240000|2021-09-07 08:10:40|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631002250000|2021-09-07 08:10:50|416.42|414.02|416.67|414.27|416.67|414.27|416.42|414.02|0
1631002260000|2021-09-07 08:11:00|416.93|414.53|416.84|414.44|416.93|414.53|416.76|414.36|0
1631002270000|2021-09-07 08:11:10|416.93|414.53|416.93|414.53|416.93|414.53|416.93|414.53|0
1631002280000|2021-09-07 08:11:20|417.01|414.61|417.27|414.87|417.27|414.87|416.93|414.53|0
1631002290000|2021-09-07 08:11:30|417.36|414.96|417.62|415.22|417.62|415.22|417.36|414.96|0
1631002300000|2021-09-07 08:11:40|417.79|415.39|417.62|415.22|417.79|415.39|417.62|415.22|0
1631002310000|2021-09-07 08:11:50|417.79|415.39|417.96|415.56|417.96|415.56|417.79|415.39|0
1631002320000|2021-09-07 08:12:00|418.3|415.9|418.3|415.9|418.3|415.9|418.3|415.9|0
1631002330000|2021-09-07 08:12:10|418.13|415.73|418.3|415.9|418.3|415.9|418.13|415.73|0
1631002340000|2021-09-07 08:12:20|418.13|415.73|418.47|416.07|418.47|416.07|418.13|415.73|0
1631002350000|2021-09-07 08:12:30|418.3|415.9|418.65|416.25|418.65|416.25|418.3|415.9|0
1631002360000|2021-09-07 08:12:40|418.56|416.16|418.82|416.42|418.82|416.42|418.47|416.07|0
1631002370000|2021-09-07 08:12:50|418.99|416.59|419.07|416.67|419.16|416.76|418.99|416.59|0
1631002380000|2021-09-07 08:13:00|418.99|416.59|419.07|416.67|419.16|416.76|418.99|416.59|0
1631002390000|2021-09-07 08:13:10|419.16|416.76|419.16|416.76|419.16|416.76|419.07|416.67|0
1631002400000|2021-09-07 08:13:20|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1631002410000|2021-09-07 08:13:30|418.82|416.42|418.82|416.42|418.82|416.42|418.82|416.42|0
1631002420000|2021-09-07 08:13:40|418.99|416.59|419.16|416.76|419.16|416.76|418.82|416.42|0
1631002430000|2021-09-07 08:13:50|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1631002440000|2021-09-07 08:14:00|419.07|416.67|419.16|416.76|419.33|416.93|419.07|416.67|0
1631002450000|2021-09-07 08:14:10|418.99|416.59|419.5|417.1|419.5|417.1|418.99|416.59|0
1631002460000|2021-09-07 08:14:20|419.68|417.28|419.85|417.45|419.85|417.45|419.68|417.28|0
1631002470000|2021-09-07 08:14:30|420.02|417.62|419.85|417.45|420.02|417.62|419.85|417.45|0
1631002480000|2021-09-07 08:14:40|419.68|417.28|419.85|417.45|419.85|417.45|419.68|417.28|0
1631002500000|2021-09-07 08:15:00|419.68|417.28|419.68|417.28|419.68|417.28|419.5|417.1|0
1631002510000|2021-09-07 08:15:10|419.85|417.45|419.85|417.45|419.85|417.45|419.85|417.45|0
1631002520000|2021-09-07 08:15:20|419.68|417.28|419.85|417.45|419.85|417.45|419.68|417.28|0
1631002530000|2021-09-07 08:15:30|419.68|417.28|419.85|417.45|419.85|417.45|419.68|417.28|0
1631002540000|2021-09-07 08:15:40|420.02|417.62|419.85|417.45|420.02|417.62|419.85|417.45|0
1631002550000|2021-09-07 08:15:50|419.68|417.28|419.67|417.27|419.68|417.28|419.67|417.27|0
1631002560000|2021-09-07 08:16:00|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1631002570000|2021-09-07 08:16:10|419.85|417.45|419.85|417.45|419.85|417.45|419.67|417.27|0
1631002580000|2021-09-07 08:16:20|419.93|417.53|419.93|417.53|419.93|417.53|419.93|417.53|0
1631002590000|2021-09-07 08:16:30|419.85|417.45|420.02|417.62|420.02|417.62|419.85|417.45|0
1631002600000|2021-09-07 08:16:40|419.93|417.53|419.85|417.45|419.93|417.53|419.85|417.45|0
1631002610000|2021-09-07 08:16:50|419.67|417.27|419.76|417.36|419.85|417.45|419.67|417.27|0
1631002620000|2021-09-07 08:17:00|419.85|417.45|419.85|417.45|419.85|417.45|419.85|417.45|0
1631002630000|2021-09-07 08:17:10|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1631002640000|2021-09-07 08:17:20|419.85|417.45|419.67|417.27|419.85|417.45|419.67|417.27|0
1631002650000|2021-09-07 08:17:30|419.85|417.45|419.85|417.45|419.85|417.45|419.85|417.45|0
1631002670000|2021-09-07 08:17:50|419.67|417.27|419.67|417.27|419.85|417.45|419.67|417.27|0
1631002680000|2021-09-07 08:18:00|419.5|417.1|419.67|417.27|419.67|417.27|419.5|417.1|0
1631002690000|2021-09-07 08:18:10|419.5|417.1|419.33|416.93|419.5|417.1|419.33|416.93|0
1631002700000|2021-09-07 08:18:20|419.5|417.1|419.67|417.27|419.85|417.45|419.5|417.1|0
1631002710000|2021-09-07 08:18:30|419.5|417.1|419.67|417.27|419.67|417.27|419.5|417.1|0
1631002720000|2021-09-07 08:18:40|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1631002730000|2021-09-07 08:18:50|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1631002740000|2021-09-07 08:19:00|419.16|416.76|419.16|416.76|419.33|416.93|419.16|416.76|0
1631002750000|2021-09-07 08:19:10|419.07|416.67|419.33|416.93|419.33|416.93|419.07|416.67|0
1631002760000|2021-09-07 08:19:20|419.16|416.76|419.16|416.76|419.33|416.93|419.16|416.76|0
1631002780000|2021-09-07 08:19:40|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1631002790000|2021-09-07 08:19:50|419.5|417.1|419.33|416.93|419.5|417.1|419.33|416.93|0
1631002800000|2021-09-07 08:20:00|419.24|416.84|419.41|417.01|419.41|417.01|419.24|416.84|0
1631002810000|2021-09-07 08:20:10|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1631002820000|2021-09-07 08:20:20|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1631002830000|2021-09-07 08:20:30|419.5|417.1|419.33|416.93|419.5|417.1|419.33|416.93|0
1631002850000|2021-09-07 08:20:50|419.5|417.1|419.33|416.93|419.5|417.1|419.16|416.76|0
1631002860000|2021-09-07 08:21:00|419.24|416.84|419.33|416.93|419.33|416.93|419.16|416.76|0
1631002870000|2021-09-07 08:21:10|419.16|416.76|419.33|416.93|419.33|416.93|419.16|416.76|0
1631002880000|2021-09-07 08:21:20|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1631002910000|2021-09-07 08:21:50|418.99|416.59|418.99|416.59|419.16|416.76|418.99|416.59|0
1631002920000|2021-09-07 08:22:00|418.81|416.41|419.24|416.84|419.24|416.84|418.81|416.41|0
1631002930000|2021-09-07 08:22:10|419.16|416.76|419.5|417.1|419.5|417.1|419.16|416.76|0
1631002940000|2021-09-07 08:22:20|419.33|416.93|419.41|417.01|419.41|417.01|419.33|416.93|0
1631002950000|2021-09-07 08:22:30|419.5|417.1|419.67|417.27|419.67|417.27|419.5|417.1|0
1631002960000|2021-09-07 08:22:40|419.84|417.44|419.67|417.27|419.84|417.44|419.67|417.27|0
1631002980000|2021-09-07 08:23:00|419.5|417.1|419.33|416.93|419.5|417.1|419.33|416.93|0
1631002990000|2021-09-07 08:23:10|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1631003000000|2021-09-07 08:23:20|418.98|416.58|419.16|416.76|419.16|416.76|418.98|416.58|0
1631003010000|2021-09-07 08:23:30|419.33|416.93|419.33|416.93|419.33|416.93|419.24|416.84|0
1631003020000|2021-09-07 08:23:40|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1631003030000|2021-09-07 08:23:50|418.98|416.58|419.16|416.76|419.16|416.76|418.98|416.58|0
1631003040000|2021-09-07 08:24:00|418.98|416.58|418.64|416.24|418.98|416.58|418.64|416.24|0
1631003050000|2021-09-07 08:24:10|418.81|416.41|418.81|416.41|418.81|416.41|418.81|416.41|0
1631003060000|2021-09-07 08:24:20|418.98|416.58|418.98|416.58|418.98|416.58|418.98|416.58|0
1631003070000|2021-09-07 08:24:30|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1631003090000|2021-09-07 08:24:50|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1631003100000|2021-09-07 08:25:00|419.16|416.76|419.16|416.76|419.16|416.76|418.98|416.58|0
1631003110000|2021-09-07 08:25:10|418.98|416.58|419.16|416.76|419.16|416.76|418.98|416.58|0
1631003120000|2021-09-07 08:25:20|418.98|416.58|418.98|416.58|418.98|416.58|418.98|416.58|0
1631003140000|2021-09-07 08:25:40|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1631003150000|2021-09-07 08:25:50|418.98|416.58|418.98|416.58|418.98|416.58|418.98|416.58|0
1631003160000|2021-09-07 08:26:00|418.81|416.41|418.98|416.58|418.98|416.58|418.81|416.41|0
1631003170000|2021-09-07 08:26:10|418.81|416.41|418.64|416.24|418.81|416.41|418.64|416.24|0
1631003180000|2021-09-07 08:26:20|418.47|416.07|418.47|416.07|418.47|416.07|418.3|415.9|0
1631003190000|2021-09-07 08:26:30|418.3|415.9|418.47|416.07|418.47|416.07|418.3|415.9|0
1631003210000|2021-09-07 08:26:50|418.64|416.24|418.64|416.24|418.64|416.24|418.47|416.07|0
1631003220000|2021-09-07 08:27:00|418.47|416.07|418.47|416.07|418.64|416.24|418.47|416.07|0
1631003230000|2021-09-07 08:27:10|418.38|415.98|418.3|415.9|418.38|415.98|418.3|415.9|0
1631003240000|2021-09-07 08:27:20|418.21|415.81|418.3|415.9|418.3|415.9|418.21|415.81|0
1631003250000|2021-09-07 08:27:30|418.47|416.07|418.47|416.07|418.47|416.07|418.47|416.07|0
1631003260000|2021-09-07 08:27:40|418.64|416.24|418.55|416.15|418.64|416.24|418.55|416.15|0
1631003270000|2021-09-07 08:27:50|418.47|416.07|418.64|416.24|418.64|416.24|418.47|416.07|0
1631003280000|2021-09-07 08:28:00|418.47|416.07|418.47|416.07|418.47|416.07|418.47|416.07|0
1631003290000|2021-09-07 08:28:10|418.64|416.24|418.47|416.07|418.64|416.24|418.47|416.07|0
1631003300000|2021-09-07 08:28:20|418.64|416.24|418.64|416.24|418.64|416.24|418.64|416.24|0
1631003310000|2021-09-07 08:28:30|418.81|416.41|418.81|416.41|418.81|416.41|418.81|416.41|0
1631003320000|2021-09-07 08:28:40|418.89|416.49|418.89|416.49|418.89|416.49|418.89|416.49|0
1631003330000|2021-09-07 08:28:50|418.98|416.58|419.15|416.75|419.15|416.75|418.98|416.58|0
1631003340000|2021-09-07 08:29:00|419.33|416.93|419.33|416.93|419.33|416.93|419.15|416.75|0
1631003350000|2021-09-07 08:29:10|419.15|416.75|419.24|416.84|419.24|416.84|419.15|416.75|0
1631003360000|2021-09-07 08:29:20|419.15|416.75|419.15|416.75|419.15|416.75|419.15|416.75|0
1631003400000|2021-09-07 08:30:00|418.98|416.58|418.89|416.49|418.98|416.58|418.81|416.41|0
1631003410000|2021-09-07 08:30:10|418.81|416.41|418.81|416.41|418.81|416.41|418.81|416.41|0
1631003430000|2021-09-07 08:30:30|418.64|416.24|418.81|416.41|418.81|416.41|418.64|416.24|0
1631003480000|2021-09-07 08:31:20|418.98|416.58|418.98|416.58|418.98|416.58|418.98|416.58|0
1631003500000|2021-09-07 08:31:40|418.81|416.41|418.81|416.41|418.81|416.41|418.81|416.41|0
1631003510000|2021-09-07 08:31:50|418.98|416.58|418.98|416.58|418.98|416.58|418.98|416.58|0
1631003520000|2021-09-07 08:32:00|419.06|416.66|418.98|416.58|419.06|416.66|418.98|416.58|0
1631003530000|2021-09-07 08:32:10|419.15|416.75|419.32|416.92|419.32|416.92|419.15|416.75|0
1631003540000|2021-09-07 08:32:20|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1631003550000|2021-09-07 08:32:30|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631003560000|2021-09-07 08:32:40|419.41|417.01|419.5|417.1|419.5|417.1|419.41|417.01|0
1631003570000|2021-09-07 08:32:50|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631003580000|2021-09-07 08:33:00|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1631003600000|2021-09-07 08:33:20|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1631003610000|2021-09-07 08:33:30|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1631003620000|2021-09-07 08:33:40|419.67|417.27|419.67|417.27|419.75|417.35|419.67|417.27|0
1631003630000|2021-09-07 08:33:50|419.5|417.1|419.67|417.27|419.67|417.27|419.5|417.1|0
1631003650000|2021-09-07 08:34:10|419.5|417.1|419.67|417.27|419.67|417.27|419.5|417.1|0
1631003660000|2021-09-07 08:34:20|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1631003670000|2021-09-07 08:34:30|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1631003690000|2021-09-07 08:34:50|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631003700000|2021-09-07 08:35:00|419.58|417.18|419.67|417.27|419.67|417.27|419.58|417.18|0
1631003720000|2021-09-07 08:35:20|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631003730000|2021-09-07 08:35:30|419.41|417.01|419.41|417.01|419.41|417.01|419.41|417.01|0
1631003740000|2021-09-07 08:35:40|419.32|416.92|419.32|416.92|419.49|417.09|419.32|416.92|0
1631003750000|2021-09-07 08:35:50|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631003760000|2021-09-07 08:36:00|419.32|416.92|419.49|417.09|419.49|417.09|419.32|416.92|0
1631003770000|2021-09-07 08:36:10|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1631003790000|2021-09-07 08:36:30|419.84|417.44|419.84|417.44|419.84|417.44|419.84|417.44|0
1631003820000|2021-09-07 08:37:00|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1631003830000|2021-09-07 08:37:10|419.84|417.44|419.84|417.44|419.84|417.44|419.84|417.44|0
1631003840000|2021-09-07 08:37:20|419.92|417.52|419.84|417.44|420.01|417.61|419.84|417.44|0
1631003850000|2021-09-07 08:37:30|419.92|417.52|420.01|417.61|420.01|417.61|419.92|417.52|0
1631003860000|2021-09-07 08:37:40|419.84|417.44|419.84|417.44|419.84|417.44|419.84|417.44|0
1631003870000|2021-09-07 08:37:50|420.01|417.61|419.84|417.44|420.01|417.61|419.84|417.44|0
1631003890000|2021-09-07 08:38:10|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1631003900000|2021-09-07 08:38:20|419.92|417.52|420.01|417.61|420.01|417.61|419.84|417.44|0
1631003920000|2021-09-07 08:38:40|419.84|417.44|419.84|417.44|419.84|417.44|419.84|417.44|0
1631003930000|2021-09-07 08:38:50|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1631003940000|2021-09-07 08:39:00|420.18|417.78|420.01|417.61|420.18|417.78|420.01|417.61|0
1631003950000|2021-09-07 08:39:10|420.18|417.78|420.18|417.78|420.18|417.78|420.18|417.78|0
1631003960000|2021-09-07 08:39:20|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1631003970000|2021-09-07 08:39:30|419.84|417.44|419.84|417.44|419.84|417.44|419.84|417.44|0
1631003980000|2021-09-07 08:39:40|420.01|417.61|419.84|417.44|420.01|417.61|419.84|417.44|0
1631004010000|2021-09-07 08:40:10|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1631004020000|2021-09-07 08:40:20|419.58|417.18|419.66|417.26|419.66|417.26|419.58|417.18|0
1631004030000|2021-09-07 08:40:30|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631004050000|2021-09-07 08:40:50|419.32|416.92|419.49|417.09|419.49|417.09|419.32|416.92|0
1631004060000|2021-09-07 08:41:00|419.57|417.17|419.57|417.17|419.57|417.17|419.49|417.09|0
1631004070000|2021-09-07 08:41:10|419.49|417.09|419.49|417.09|419.57|417.17|419.49|417.09|0
1631004090000|2021-09-07 08:41:30|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631004100000|2021-09-07 08:41:40|419.49|417.09|419.32|416.92|419.49|417.09|419.32|416.92|0
1631004110000|2021-09-07 08:41:50|419.15|416.75|419.15|416.75|419.15|416.75|419.15|416.75|0
1631004120000|2021-09-07 08:42:00|418.98|416.58|419.15|416.75|419.15|416.75|418.98|416.58|0
1631004130000|2021-09-07 08:42:10|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631004140000|2021-09-07 08:42:20|419.4|417|419.4|417|419.4|417|419.4|417|0
1631004150000|2021-09-07 08:42:30|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631004160000|2021-09-07 08:42:40|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631004170000|2021-09-07 08:42:50|419.15|416.75|419.15|416.75|419.15|416.75|419.15|416.75|0
1631004180000|2021-09-07 08:43:00|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631004190000|2021-09-07 08:43:10|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631004210000|2021-09-07 08:43:30|419.4|417|419.4|417|419.49|417.09|419.4|417|0
1631004220000|2021-09-07 08:43:40|419.49|417.09|419.4|417|419.49|417.09|419.4|417|0
1631004230000|2021-09-07 08:43:50|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631004240000|2021-09-07 08:44:00|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631004250000|2021-09-07 08:44:10|419.32|416.92|419.32|416.92|419.49|417.09|419.32|416.92|0
1631004270000|2021-09-07 08:44:30|419.49|417.09|419.66|417.26|419.66|417.26|419.49|417.09|0
1631004310000|2021-09-07 08:45:10|419.57|417.17|419.32|416.92|419.57|417.17|419.32|416.92|0
1631004320000|2021-09-07 08:45:20|419.15|416.75|419.32|416.92|419.32|416.92|419.15|416.75|0
1631004330000|2021-09-07 08:45:30|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631004360000|2021-09-07 08:46:00|419.32|416.92|419.4|417|419.4|417|419.32|416.92|0
1631004370000|2021-09-07 08:46:10|419.49|417.09|419.32|416.92|419.49|417.09|419.32|416.92|0
1631004380000|2021-09-07 08:46:20|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631004390000|2021-09-07 08:46:30|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1631004400000|2021-09-07 08:46:40|419.49|417.09|419.66|417.26|419.66|417.26|419.49|417.09|0
1631004420000|2021-09-07 08:47:00|419.49|417.09|419.4|417|419.49|417.09|419.32|416.92|0
1631004430000|2021-09-07 08:47:10|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631004440000|2021-09-07 08:47:20|419.49|417.09|419.32|416.92|419.49|417.09|419.32|416.92|0
1631004450000|2021-09-07 08:47:30|419.49|417.09|419.49|417.09|419.49|417.09|419.4|417|0
1631004460000|2021-09-07 08:47:40|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1631004470000|2021-09-07 08:47:50|419.49|417.09|419.4|417|419.49|417.09|419.32|416.92|0
1631004480000|2021-09-07 08:48:00|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631004520000|2021-09-07 08:48:40|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631004550000|2021-09-07 08:49:10|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631004560000|2021-09-07 08:49:20|419.32|416.92|419.49|417.09|419.49|417.09|419.32|416.92|0
1631004590000|2021-09-07 08:49:50|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631004630000|2021-09-07 08:50:30|419.23|416.83|419.06|416.66|419.23|416.83|419.06|416.66|0
1631004640000|2021-09-07 08:50:40|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1631004660000|2021-09-07 08:51:00|419.14|416.74|419.49|417.09|419.49|417.09|419.14|416.74|0
1631004670000|2021-09-07 08:51:10|419.32|416.92|419.49|417.09|419.49|417.09|419.32|416.92|0
1631004680000|2021-09-07 08:51:20|419.4|417|419.49|417.09|419.49|417.09|419.4|417|0
1631004690000|2021-09-07 08:51:30|419.32|416.92|419.14|416.74|419.32|416.92|419.14|416.74|0
1631004700000|2021-09-07 08:51:40|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1631004710000|2021-09-07 08:51:50|419.23|416.83|419.14|416.74|419.23|416.83|419.14|416.74|0
1631004750000|2021-09-07 08:52:30|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1631004760000|2021-09-07 08:52:40|418.63|416.23|418.63|416.23|418.8|416.4|418.63|416.23|0
1631004770000|2021-09-07 08:52:50|418.8|416.4|418.8|416.4|418.8|416.4|418.63|416.23|0
1631004780000|2021-09-07 08:53:00|418.63|416.23|418.46|416.06|418.63|416.23|418.46|416.06|0
1631004790000|2021-09-07 08:53:10|418.28|415.88|418.2|415.8|418.28|415.88|418.11|415.71|0
1631004800000|2021-09-07 08:53:20|418.28|415.88|418.63|416.23|418.63|416.23|418.28|415.88|0
1631004810000|2021-09-07 08:53:30|418.46|416.06|418.63|416.23|418.63|416.23|418.46|416.06|0
1631004820000|2021-09-07 08:53:40|418.54|416.14|418.8|416.4|418.8|416.4|418.54|416.14|0
1631004830000|2021-09-07 08:53:50|418.71|416.31|418.63|416.23|418.71|416.31|418.63|416.23|0
1631004840000|2021-09-07 08:54:00|418.46|416.06|418.28|415.88|418.46|416.06|418.28|415.88|0
1631004850000|2021-09-07 08:54:10|418.46|416.06|418.28|415.88|418.46|416.06|418.28|415.88|0
1631004860000|2021-09-07 08:54:20|418.46|416.06|418.28|415.88|418.46|416.06|418.28|415.88|0
1631004870000|2021-09-07 08:54:30|418.46|416.06|418.46|416.06|418.46|416.06|418.46|416.06|0
1631004880000|2021-09-07 08:54:40|418.63|416.23|418.63|416.23|418.63|416.23|418.63|416.23|0
1631004890000|2021-09-07 08:54:50|418.8|416.4|418.8|416.4|418.8|416.4|418.63|416.23|0
1631004900000|2021-09-07 08:55:00|418.63|416.23|418.63|416.23|418.8|416.4|418.63|416.23|0
1631004910000|2021-09-07 08:55:10|418.71|416.31|418.63|416.23|418.71|416.31|418.63|416.23|0
1631004920000|2021-09-07 08:55:20|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1631004930000|2021-09-07 08:55:30|418.63|416.23|418.63|416.23|418.63|416.23|418.63|416.23|0
1631004940000|2021-09-07 08:55:40|418.8|416.4|418.8|416.4|418.8|416.4|418.71|416.31|0
1631004950000|2021-09-07 08:55:50|418.97|416.57|418.88|416.48|418.97|416.57|418.88|416.48|0
1631004960000|2021-09-07 08:56:00|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1631004970000|2021-09-07 08:56:10|418.8|416.4|418.97|416.57|418.97|416.57|418.8|416.4|0
1631004980000|2021-09-07 08:56:20|419.05|416.65|418.97|416.57|419.14|416.74|418.97|416.57|0
1631004990000|2021-09-07 08:56:30|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1631005010000|2021-09-07 08:56:50|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1631005060000|2021-09-07 08:57:40|418.88|416.48|418.97|416.57|418.97|416.57|418.88|416.48|0
1631005080000|2021-09-07 08:58:00|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1631005120000|2021-09-07 08:58:40|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631005140000|2021-09-07 08:59:00|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631005150000|2021-09-07 08:59:10|419.4|417|419.31|416.91|419.4|417|419.31|416.91|0
1631005160000|2021-09-07 08:59:20|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1631005170000|2021-09-07 08:59:30|419.48|417.08|419.31|416.91|419.48|417.08|419.31|416.91|0
1631005180000|2021-09-07 08:59:40|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631005190000|2021-09-07 08:59:50|419.22|416.82|418.8|416.4|419.22|416.82|418.8|416.4|0
1631005200000|2021-09-07 09:00:00|418.97|416.57|418.63|416.23|418.97|416.57|418.45|416.05|0
1631005210000|2021-09-07 09:00:10|418.54|416.14|418.11|415.71|418.54|416.14|418.11|415.71|0
1631005230000|2021-09-07 09:00:30|418.28|415.88|418.11|415.71|418.28|415.88|418.11|415.71|0
1631005240000|2021-09-07 09:00:40|418.02|415.62|417.94|415.54|418.02|415.62|417.94|415.54|0
1631005250000|2021-09-07 09:00:50|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1631005260000|2021-09-07 09:01:00|417.94|415.54|417.6|415.2|417.94|415.54|417.6|415.2|0
1631005270000|2021-09-07 09:01:10|417.77|415.37|417.6|415.2|417.77|415.37|417.42|415.02|0
1631005280000|2021-09-07 09:01:20|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1631005290000|2021-09-07 09:01:30|417.59|415.19|417.77|415.37|417.77|415.37|417.59|415.19|0
1631005300000|2021-09-07 09:01:40|417.59|415.19|417.77|415.37|417.77|415.37|417.59|415.19|0
1631005310000|2021-09-07 09:01:50|417.42|415.02|417.42|415.02|417.59|415.19|417.42|415.02|0
1631005320000|2021-09-07 09:02:00|417.68|415.28|417.77|415.37|417.77|415.37|417.68|415.28|0
1631005330000|2021-09-07 09:02:10|417.59|415.19|417.77|415.37|417.77|415.37|417.42|415.02|0
1631005350000|2021-09-07 09:02:30|417.94|415.54|417.68|415.28|417.94|415.54|417.59|415.19|0
1631005360000|2021-09-07 09:02:40|417.94|415.54|418.11|415.71|418.11|415.71|417.94|415.54|0
1631005370000|2021-09-07 09:02:50|418.45|416.05|418.45|416.05|418.45|416.05|418.45|416.05|0
1631005390000|2021-09-07 09:03:10|418.8|416.4|418.28|415.88|418.8|416.4|418.28|415.88|0
1631005400000|2021-09-07 09:03:20|418.45|416.05|418.45|416.05|418.45|416.05|418.28|415.88|0
1631005420000|2021-09-07 09:03:40|418.62|416.22|418.53|416.13|418.62|416.22|418.45|416.05|0
1631005430000|2021-09-07 09:03:50|418.62|416.22|418.45|416.05|418.62|416.22|418.45|416.05|0
1631005460000|2021-09-07 09:04:20|418.62|416.22|418.62|416.22|418.62|416.22|418.62|416.22|0
1631005470000|2021-09-07 09:04:30|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1631005490000|2021-09-07 09:04:50|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1631005510000|2021-09-07 09:05:10|419.14|416.74|418.79|416.39|419.14|416.74|418.79|416.39|0
1631005520000|2021-09-07 09:05:20|418.62|416.22|418.62|416.22|418.62|416.22|418.62|416.22|0
1631005530000|2021-09-07 09:05:30|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1631005540000|2021-09-07 09:05:40|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1631005560000|2021-09-07 09:06:00|418.79|416.39|418.62|416.22|418.79|416.39|418.62|416.22|0
1631005570000|2021-09-07 09:06:10|418.79|416.39|418.62|416.22|418.79|416.39|418.62|416.22|0
1631005580000|2021-09-07 09:06:20|418.7|416.3|418.79|416.39|418.79|416.39|418.7|416.3|0
1631005590000|2021-09-07 09:06:30|418.88|416.48|418.97|416.57|418.97|416.57|418.88|416.48|0
1631005600000|2021-09-07 09:06:40|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1631005610000|2021-09-07 09:06:50|418.88|416.48|418.79|416.39|418.88|416.48|418.79|416.39|0
1631005640000|2021-09-07 09:07:20|418.62|416.22|418.7|416.3|418.7|416.3|418.62|416.22|0
1631005650000|2021-09-07 09:07:30|418.53|416.13|418.62|416.22|418.62|416.22|418.53|416.13|0
1631005660000|2021-09-07 09:07:40|418.45|416.05|418.62|416.22|418.62|416.22|418.45|416.05|0
1631005670000|2021-09-07 09:07:50|418.45|416.05|418.45|416.05|418.45|416.05|418.45|416.05|0
1631005680000|2021-09-07 09:08:00|418.28|415.88|418.28|415.88|418.28|415.88|418.28|415.88|0
1631005710000|2021-09-07 09:08:30|418.11|415.71|417.93|415.53|418.11|415.71|417.93|415.53|0
1631005720000|2021-09-07 09:08:40|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1631005730000|2021-09-07 09:08:50|417.76|415.36|417.76|415.36|417.76|415.36|417.67|415.27|0
1631005750000|2021-09-07 09:09:10|417.59|415.19|417.42|415.02|417.59|415.19|417.42|415.02|0
1631005760000|2021-09-07 09:09:20|417.25|414.85|417.08|414.68|417.25|414.85|417.08|414.68|0
1631005770000|2021-09-07 09:09:30|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1631005780000|2021-09-07 09:09:40|417.42|415.02|417.33|414.93|417.42|415.02|417.33|414.93|0
1631005790000|2021-09-07 09:09:50|417.25|414.85|417.42|415.02|417.42|415.02|417.25|414.85|0
1631005800000|2021-09-07 09:10:00|417.59|415.19|417.67|415.27|417.76|415.36|417.59|415.19|0
1631005810000|2021-09-07 09:10:10|417.25|414.85|417.08|414.68|417.25|414.85|417.08|414.68|0
1631005820000|2021-09-07 09:10:20|417.25|414.85|417.08|414.68|417.25|414.85|417.08|414.68|0
1631005830000|2021-09-07 09:10:30|416.82|414.42|416.73|414.33|416.82|414.42|416.73|414.33|0
1631005840000|2021-09-07 09:10:40|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1631005850000|2021-09-07 09:10:50|416.39|413.99|416.39|413.99|416.39|413.99|416.13|413.73|0
1631005860000|2021-09-07 09:11:00|416.22|413.82|416.22|413.82|416.22|413.82|416.05|413.65|0
1631005870000|2021-09-07 09:11:10|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1631005880000|2021-09-07 09:11:20|416.22|413.82|416.56|414.16|416.56|414.16|416.22|413.82|0
1631005890000|2021-09-07 09:11:30|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1631005900000|2021-09-07 09:11:40|416.9|414.5|416.9|414.5|417.08|414.68|416.9|414.5|0
1631005920000|2021-09-07 09:12:00|416.73|414.33|416.64|414.24|416.73|414.33|416.56|414.16|0
1631005930000|2021-09-07 09:12:10|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1631005950000|2021-09-07 09:12:30|416.56|414.16|416.73|414.33|416.73|414.33|416.56|414.16|0
1631005960000|2021-09-07 09:12:40|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1631005970000|2021-09-07 09:12:50|417.08|414.68|417.25|414.85|417.25|414.85|417.08|414.68|0
1631005990000|2021-09-07 09:13:10|417.59|415.19|417.59|415.19|417.59|415.19|417.42|415.02|0
1631006000000|2021-09-07 09:13:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1631006010000|2021-09-07 09:13:30|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1631006030000|2021-09-07 09:13:50|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1631006040000|2021-09-07 09:14:00|417.25|414.85|417.42|415.02|417.42|415.02|417.25|414.85|0
1631006060000|2021-09-07 09:14:20|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1631006070000|2021-09-07 09:14:30|417.42|415.02|417.42|415.02|417.59|415.19|417.42|415.02|0
1631006080000|2021-09-07 09:14:40|417.5|415.1|417.42|415.02|417.5|415.1|417.42|415.02|0
1631006100000|2021-09-07 09:15:00|417.07|414.67|417.42|415.02|417.42|415.02|417.07|414.67|0
1631006110000|2021-09-07 09:15:10|417.25|414.85|417.42|415.02|417.42|415.02|417.25|414.85|0
1631006120000|2021-09-07 09:15:20|417.33|414.93|417.42|415.02|417.42|415.02|417.33|414.93|0
1631006150000|2021-09-07 09:15:50|417.59|415.19|417.25|414.85|417.59|415.19|417.25|414.85|0
1631006160000|2021-09-07 09:16:00|417.33|414.93|417.42|415.02|417.42|415.02|417.33|414.93|0
1631006170000|2021-09-07 09:16:10|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1631006190000|2021-09-07 09:16:30|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1631006210000|2021-09-07 09:16:50|417.59|415.19|417.42|415.02|417.59|415.19|417.42|415.02|0
1631006230000|2021-09-07 09:17:10|417.5|415.1|417.42|415.02|417.5|415.1|417.42|415.02|0
1631006240000|2021-09-07 09:17:20|417.59|415.19|417.59|415.19|417.59|415.19|417.5|415.1|0
1631006250000|2021-09-07 09:17:30|417.5|415.1|417.42|415.02|417.5|415.1|417.42|415.02|0
1631006270000|2021-09-07 09:17:50|417.24|414.84|417.42|415.02|417.42|415.02|417.24|414.84|0
1631006280000|2021-09-07 09:18:00|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1631006290000|2021-09-07 09:18:10|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1631006300000|2021-09-07 09:18:20|417.16|414.76|416.9|414.5|417.16|414.76|416.9|414.5|0
1631006310000|2021-09-07 09:18:30|417.07|414.67|416.9|414.5|417.07|414.67|416.9|414.5|0
1631006320000|2021-09-07 09:18:40|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1631006330000|2021-09-07 09:18:50|416.81|414.41|416.56|414.16|416.9|414.5|416.56|414.16|0
1631006360000|2021-09-07 09:19:20|416.64|414.24|416.73|414.33|416.73|414.33|416.64|414.24|0
1631006370000|2021-09-07 09:19:30|416.9|414.5|417.07|414.67|417.07|414.67|416.9|414.5|0
1631006390000|2021-09-07 09:19:50|416.9|414.5|417.07|414.67|417.07|414.67|416.9|414.5|0
1631006400000|2021-09-07 09:20:00|416.9|414.5|417.24|414.84|417.24|414.84|416.9|414.5|0
1631006410000|2021-09-07 09:20:10|417.15|414.75|416.9|414.5|417.15|414.75|416.9|414.5|0
1631006420000|2021-09-07 09:20:20|416.98|414.58|416.9|414.5|417.07|414.67|416.9|414.5|0
1631006440000|2021-09-07 09:20:40|417.07|414.67|416.56|414.16|417.07|414.67|416.56|414.16|0
1631006460000|2021-09-07 09:21:00|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1631006480000|2021-09-07 09:21:20|416.9|414.5|416.73|414.33|416.9|414.5|416.73|414.33|0
1631006490000|2021-09-07 09:21:30|416.22|413.82|416.04|413.64|416.22|413.82|416.04|413.64|0
1631006500000|2021-09-07 09:21:40|415.87|413.47|416.22|413.82|416.22|413.82|415.87|413.47|0
1631006510000|2021-09-07 09:21:50|416.04|413.64|416.04|413.64|416.04|413.64|416.04|413.64|0
1631006520000|2021-09-07 09:22:00|415.87|413.47|415.78|413.38|415.87|413.47|415.7|413.3|0
1631006530000|2021-09-07 09:22:10|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1631006540000|2021-09-07 09:22:20|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1631006550000|2021-09-07 09:22:30|415.78|413.38|415.36|412.96|415.78|413.38|415.19|412.79|0
1631006580000|2021-09-07 09:23:00|415.19|412.79|415.36|412.96|415.36|412.96|415.19|412.79|0
1631006590000|2021-09-07 09:23:10|415.19|412.79|415.53|413.13|415.7|413.3|415.19|412.79|0
1631006600000|2021-09-07 09:23:20|415.7|413.3|414.85|412.45|415.7|413.3|414.85|412.45|0
1631006610000|2021-09-07 09:23:30|415.02|412.62|414.76|412.36|415.02|412.62|414.59|412.19|0
1631006620000|2021-09-07 09:23:40|414.67|412.27|414.85|412.45|414.85|412.45|414.67|412.27|0
1631006630000|2021-09-07 09:23:50|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1631006640000|2021-09-07 09:24:00|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1631006650000|2021-09-07 09:24:10|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1631006670000|2021-09-07 09:24:30|414.33|411.93|414.24|411.84|414.33|411.93|414.24|411.84|0
1631006680000|2021-09-07 09:24:40|414.16|411.76|414.33|411.93|414.33|411.93|414.16|411.76|0
1631006690000|2021-09-07 09:24:50|414.16|411.76|414.5|412.1|414.5|412.1|414.16|411.76|0
1631006700000|2021-09-07 09:25:00|414.33|411.93|414.84|412.44|414.84|412.44|414.33|411.93|0
1631006710000|2021-09-07 09:25:10|415.02|412.62|415.02|412.62|415.02|412.62|414.84|412.44|0
1631006720000|2021-09-07 09:25:20|415.19|412.79|414.93|412.53|415.19|412.79|414.93|412.53|0
1631006730000|2021-09-07 09:25:30|415.02|412.62|415.02|412.62|415.02|412.62|414.84|412.44|0
1631006740000|2021-09-07 09:25:40|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1631006750000|2021-09-07 09:25:50|415.02|412.62|415.36|412.96|415.36|412.96|415.02|412.62|0
1631006760000|2021-09-07 09:26:00|415.19|412.79|414.84|412.44|415.19|412.79|414.84|412.44|0
1631006770000|2021-09-07 09:26:10|414.93|412.53|415.19|412.79|415.19|412.79|414.93|412.53|0
1631006780000|2021-09-07 09:26:20|415.36|412.96|415.53|413.13|415.53|413.13|415.36|412.96|0
1631006790000|2021-09-07 09:26:30|415.36|412.96|415.36|412.96|415.53|413.13|415.36|412.96|0
1631006800000|2021-09-07 09:26:40|415.53|413.13|415.7|413.3|415.7|413.3|415.53|413.13|0
1631006810000|2021-09-07 09:26:50|415.53|413.13|415.7|413.3|415.7|413.3|415.53|413.13|0
1631006820000|2021-09-07 09:27:00|415.53|413.13|415.61|413.21|415.7|413.3|415.53|413.13|0
1631006830000|2021-09-07 09:27:10|415.53|413.13|415.7|413.3|415.7|413.3|415.53|413.13|0
1631006840000|2021-09-07 09:27:20|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1631006850000|2021-09-07 09:27:30|415.78|413.38|415.7|413.3|415.78|413.38|415.7|413.3|0
1631006860000|2021-09-07 09:27:40|415.53|413.13|415.87|413.47|415.87|413.47|415.53|413.13|0
1631006870000|2021-09-07 09:27:50|416.04|413.64|416.04|413.64|416.04|413.64|416.04|413.64|0
1631006880000|2021-09-07 09:28:00|416.21|413.81|416.21|413.81|416.21|413.81|416.21|413.81|0
1631006890000|2021-09-07 09:28:10|416.29|413.89|416.21|413.81|416.29|413.89|416.21|413.81|0
1631006910000|2021-09-07 09:28:30|416.38|413.98|416.21|413.81|416.38|413.98|416.21|413.81|0
1631006920000|2021-09-07 09:28:40|416.04|413.64|416.21|413.81|416.38|413.98|416.04|413.64|0
1631006940000|2021-09-07 09:29:00|416.38|413.98|416.21|413.81|416.38|413.98|416.21|413.81|0
1631006960000|2021-09-07 09:29:20|416.38|413.98|416.38|413.98|416.38|413.98|416.38|413.98|0
1631006980000|2021-09-07 09:29:40|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1631006990000|2021-09-07 09:29:50|416.47|414.07|416.55|414.15|416.55|414.15|416.47|414.07|0
1631007000000|2021-09-07 09:30:00|416.38|413.98|416.21|413.81|416.38|413.98|416.21|413.81|0
1631007010000|2021-09-07 09:30:10|416.12|413.72|416.04|413.64|416.12|413.72|416.04|413.64|0
1631007020000|2021-09-07 09:30:20|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1631007040000|2021-09-07 09:30:40|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1631007060000|2021-09-07 09:31:00|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1631007070000|2021-09-07 09:31:10|415.95|413.55|416.04|413.64|416.04|413.64|415.95|413.55|0
1631007080000|2021-09-07 09:31:20|415.87|413.47|415.53|413.13|415.87|413.47|415.53|413.13|0
1631007090000|2021-09-07 09:31:30|415.7|413.3|415.7|413.3|415.78|413.38|415.7|413.3|0
1631007100000|2021-09-07 09:31:40|415.53|413.13|415.36|412.96|415.61|413.21|415.36|412.96|0
1631007110000|2021-09-07 09:31:50|415.53|413.13|415.36|412.96|415.53|413.13|415.36|412.96|0
1631007120000|2021-09-07 09:32:00|415.35|412.95|415.18|412.78|415.35|412.95|415.18|412.78|0
1631007130000|2021-09-07 09:32:10|415.35|412.95|415.35|412.95|415.53|413.13|415.35|412.95|0
1631007140000|2021-09-07 09:32:20|415.53|413.13|415.35|412.95|415.53|413.13|415.35|412.95|0
1631007150000|2021-09-07 09:32:30|415.18|412.78|415.01|412.61|415.18|412.78|415.01|412.61|0
1631007160000|2021-09-07 09:32:40|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1631007170000|2021-09-07 09:32:50|415.35|412.95|414.84|412.44|415.35|412.95|414.84|412.44|0
1631007180000|2021-09-07 09:33:00|415.01|412.61|415.18|412.78|415.18|412.78|415.01|412.61|0
1631007190000|2021-09-07 09:33:10|414.84|412.44|415.01|412.61|415.01|412.61|414.84|412.44|0
1631007200000|2021-09-07 09:33:20|414.84|412.44|414.84|412.44|415.01|412.61|414.84|412.44|0
1631007210000|2021-09-07 09:33:30|414.67|412.27|414.5|412.1|414.67|412.27|414.5|412.1|0
1631007220000|2021-09-07 09:33:40|414.33|411.93|414.33|411.93|414.33|411.93|414.16|411.76|0
1631007230000|2021-09-07 09:33:50|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1631007240000|2021-09-07 09:34:00|413.99|411.59|414.33|411.93|414.33|411.93|413.99|411.59|0
1631007250000|2021-09-07 09:34:10|414.24|411.84|414.16|411.76|414.33|411.93|414.16|411.76|0
1631007260000|2021-09-07 09:34:20|414.33|411.93|414.16|411.76|414.33|411.93|414.16|411.76|0
1631007270000|2021-09-07 09:34:30|414.07|411.67|414.16|411.76|414.16|411.76|414.07|411.67|0
1631007280000|2021-09-07 09:34:40|413.99|411.59|413.64|411.24|413.99|411.59|413.64|411.24|0
1631007290000|2021-09-07 09:34:50|413.47|411.07|413.64|411.24|413.64|411.24|413.47|411.07|0
1631007300000|2021-09-07 09:35:00|413.82|411.42|413.82|411.42|413.82|411.42|413.64|411.24|0
1631007310000|2021-09-07 09:35:10|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1631007320000|2021-09-07 09:35:20|413.47|411.07|413.47|411.07|413.56|411.16|413.47|411.07|0
1631007340000|2021-09-07 09:35:40|413.64|411.24|413.47|411.07|413.64|411.24|413.47|411.07|0
1631007350000|2021-09-07 09:35:50|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1631007370000|2021-09-07 09:36:10|413.81|411.41|413.81|411.41|413.81|411.41|413.81|411.41|0
1631007380000|2021-09-07 09:36:20|413.9|411.5|414.16|411.76|414.33|411.93|413.9|411.5|0
1631007390000|2021-09-07 09:36:30|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1631007410000|2021-09-07 09:36:50|414.67|412.27|414.5|412.1|414.67|412.27|414.5|412.1|0
1631007420000|2021-09-07 09:37:00|414.67|412.27|414.5|412.1|414.67|412.27|414.5|412.1|0
1631007430000|2021-09-07 09:37:10|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1631007440000|2021-09-07 09:37:20|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1631007450000|2021-09-07 09:37:30|414.5|412.1|414.33|411.93|414.5|412.1|414.33|411.93|0
1631007470000|2021-09-07 09:37:50|414.5|412.1|414.16|411.76|414.5|412.1|414.16|411.76|0
1631007480000|2021-09-07 09:38:00|413.98|411.58|414.16|411.76|414.16|411.76|413.98|411.58|0
1631007490000|2021-09-07 09:38:10|414.24|411.84|414.24|411.84|414.24|411.84|414.24|411.84|0
1631007500000|2021-09-07 09:38:20|414.16|411.76|414.5|412.1|414.5|412.1|414.16|411.76|0
1631007510000|2021-09-07 09:38:30|414.67|412.27|414.5|412.1|414.67|412.27|414.5|412.1|0
1631007520000|2021-09-07 09:38:40|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1631007530000|2021-09-07 09:38:50|414.33|411.93|414.33|411.93|414.33|411.93|414.24|411.84|0
1631007540000|2021-09-07 09:39:00|414.24|411.84|414.5|412.1|414.5|412.1|414.16|411.76|0
1631007560000|2021-09-07 09:39:20|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1631007570000|2021-09-07 09:39:30|414.84|412.44|414.84|412.44|414.84|412.44|414.75|412.35|0
1631007590000|2021-09-07 09:39:50|414.75|412.35|414.5|412.1|414.84|412.44|414.5|412.1|0
1631007600000|2021-09-07 09:40:00|414.33|411.93|414.5|412.1|414.5|412.1|414.33|411.93|0
1631007610000|2021-09-07 09:40:10|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1631007630000|2021-09-07 09:40:30|414.15|411.75|414.15|411.75|414.15|411.75|414.15|411.75|0
1631007640000|2021-09-07 09:40:40|413.98|411.58|414.15|411.75|414.15|411.75|413.98|411.58|0
1631007650000|2021-09-07 09:40:50|413.98|411.58|413.98|411.58|413.98|411.58|413.98|411.58|0
1631007660000|2021-09-07 09:41:00|414.07|411.67|414.15|411.75|414.33|411.93|414.07|411.67|0
1631007670000|2021-09-07 09:41:10|414.33|411.93|414.15|411.75|414.33|411.93|414.15|411.75|0
1631007680000|2021-09-07 09:41:20|414.24|411.84|414.33|411.93|414.33|411.93|414.24|411.84|0
1631007690000|2021-09-07 09:41:30|414.5|412.1|414.58|412.18|414.58|412.18|414.5|412.1|0
1631007700000|2021-09-07 09:41:40|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1631007710000|2021-09-07 09:41:50|414.58|412.18|414.5|412.1|414.58|412.18|414.5|412.1|0
1631007720000|2021-09-07 09:42:00|414.58|412.18|414.67|412.27|414.67|412.27|414.58|412.18|0
1631007730000|2021-09-07 09:42:10|414.84|412.44|414.92|412.52|414.92|412.52|414.84|412.44|0
1631007740000|2021-09-07 09:42:20|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1631007750000|2021-09-07 09:42:30|414.84|412.44|414.84|412.44|414.84|412.44|414.67|412.27|0
1631007760000|2021-09-07 09:42:40|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1631007770000|2021-09-07 09:42:50|415.09|412.69|415.09|412.69|415.09|412.69|415.09|412.69|0
1631007780000|2021-09-07 09:43:00|415.18|412.78|415.01|412.61|415.18|412.78|415.01|412.61|0
1631007810000|2021-09-07 09:43:30|415.18|412.78|415.01|412.61|415.18|412.78|415.01|412.61|0
1631007840000|2021-09-07 09:44:00|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1631007850000|2021-09-07 09:44:10|415.18|412.78|415.18|412.78|415.18|412.78|415.09|412.69|0
1631007860000|2021-09-07 09:44:20|415.01|412.61|415.18|412.78|415.18|412.78|415.01|412.61|0
1631007870000|2021-09-07 09:44:30|415.35|412.95|415.18|412.78|415.35|412.95|415.18|412.78|0
1631007890000|2021-09-07 09:44:50|415.01|412.61|415.18|412.78|415.18|412.78|415.01|412.61|0
1631007920000|2021-09-07 09:45:20|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1631007930000|2021-09-07 09:45:30|414.84|412.44|414.49|412.09|414.84|412.44|414.49|412.09|0
1631007940000|2021-09-07 09:45:40|414.67|412.27|414.66|412.26|414.67|412.27|414.66|412.26|0
1631007950000|2021-09-07 09:45:50|414.84|412.44|415.01|412.61|415.01|412.61|414.66|412.26|0
1631007990000|2021-09-07 09:46:30|415.18|412.78|415.18|412.78|415.35|412.95|415.18|412.78|0
1631008010000|2021-09-07 09:46:50|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1631008020000|2021-09-07 09:47:00|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1631008030000|2021-09-07 09:47:10|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1631008040000|2021-09-07 09:47:20|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1631008050000|2021-09-07 09:47:30|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1631008070000|2021-09-07 09:47:50|414.49|412.09|414.49|412.09|414.58|412.18|414.49|412.09|0
1631008080000|2021-09-07 09:48:00|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1631008090000|2021-09-07 09:48:10|414.49|412.09|414.66|412.26|414.66|412.26|414.49|412.09|0
1631008100000|2021-09-07 09:48:20|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1631008110000|2021-09-07 09:48:30|414.83|412.43|414.75|412.35|414.83|412.43|414.66|412.26|0
1631008120000|2021-09-07 09:48:40|414.83|412.43|414.66|412.26|414.83|412.43|414.66|412.26|0
1631008130000|2021-09-07 09:48:50|414.75|412.35|414.83|412.43|414.83|412.43|414.75|412.35|0
1631008140000|2021-09-07 09:49:00|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1631008150000|2021-09-07 09:49:10|414.49|412.09|414.49|412.09|414.57|412.17|414.49|412.09|0
1631008160000|2021-09-07 09:49:20|414.32|411.92|414.49|412.09|414.49|412.09|414.32|411.92|0
1631008170000|2021-09-07 09:49:30|414.4|412|414.32|411.92|414.49|412.09|414.32|411.92|0
1631008180000|2021-09-07 09:49:40|414.15|411.75|414.15|411.75|414.15|411.75|414.15|411.75|0
1631008200000|2021-09-07 09:50:00|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1631008210000|2021-09-07 09:50:10|414.32|411.92|414.66|412.26|414.66|412.26|414.32|411.92|0
1631008220000|2021-09-07 09:50:20|414.49|412.09|414.32|411.92|414.49|412.09|414.32|411.92|0
1631008230000|2021-09-07 09:50:30|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1631008240000|2021-09-07 09:50:40|414.66|412.26|414.83|412.43|414.83|412.43|414.66|412.26|0
1631008250000|2021-09-07 09:50:50|414.66|412.26|414.83|412.43|414.83|412.43|414.66|412.26|0
1631008260000|2021-09-07 09:51:00|414.66|412.26|414.49|412.09|414.66|412.26|414.49|412.09|0
1631008270000|2021-09-07 09:51:10|414.66|412.26|414.4|412|414.66|412.26|414.4|412|0
1631008280000|2021-09-07 09:51:20|414.32|411.92|414.32|411.92|414.32|411.92|414.15|411.75|0
1631008290000|2021-09-07 09:51:30|414.15|411.75|414.15|411.75|414.15|411.75|414.06|411.66|0
1631008300000|2021-09-07 09:51:40|413.98|411.58|413.98|411.58|413.98|411.58|413.98|411.58|0
1631008310000|2021-09-07 09:51:50|414.15|411.75|414.15|411.75|414.15|411.75|414.15|411.75|0
1631008320000|2021-09-07 09:52:00|414.32|411.92|414.32|411.92|414.32|411.92|414.15|411.75|0
1631008330000|2021-09-07 09:52:10|414.49|412.09|414.49|412.09|414.49|412.09|414.32|411.92|0
1631008340000|2021-09-07 09:52:20|414.66|412.26|414.66|412.26|414.83|412.43|414.66|412.26|0
1631008350000|2021-09-07 09:52:30|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1631008390000|2021-09-07 09:53:10|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1631008400000|2021-09-07 09:53:20|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1631008410000|2021-09-07 09:53:30|414.32|411.92|414.49|412.09|414.49|412.09|414.32|411.92|0
1631008420000|2021-09-07 09:53:40|414.4|412|414.83|412.43|414.83|412.43|414.32|411.92|0
1631008430000|2021-09-07 09:53:50|415|412.6|415|412.6|415|412.6|415|412.6|0
1631008440000|2021-09-07 09:54:00|415.09|412.69|415.17|412.77|415.17|412.77|415.09|412.69|0
1631008450000|2021-09-07 09:54:10|415.35|412.95|415.17|412.77|415.35|412.95|415.17|412.77|0
1631008470000|2021-09-07 09:54:30|415|412.6|415.17|412.77|415.17|412.77|415|412.6|0
1631008480000|2021-09-07 09:54:40|415|412.6|415|412.6|415|412.6|415|412.6|0
1631008490000|2021-09-07 09:54:50|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1631008500000|2021-09-07 09:55:00|414.66|412.26|414.83|412.43|414.83|412.43|414.66|412.26|0
1631008520000|2021-09-07 09:55:20|414.66|412.26|414.83|412.43|414.83|412.43|414.66|412.26|0
1631008530000|2021-09-07 09:55:30|415|412.6|415|412.6|415|412.6|415|412.6|0
1631008540000|2021-09-07 09:55:40|414.83|412.43|415.17|412.77|415.17|412.77|414.83|412.43|0
1631008550000|2021-09-07 09:55:50|415|412.6|415|412.6|415.17|412.77|415|412.6|0
1631008580000|2021-09-07 09:56:20|415.17|412.77|415.08|412.68|415.17|412.77|415|412.6|0
1631008590000|2021-09-07 09:56:30|415.17|412.77|415.17|412.77|415.34|412.94|415.17|412.77|0
1631008600000|2021-09-07 09:56:40|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1631008610000|2021-09-07 09:56:50|415.17|412.77|415.52|413.12|415.52|413.12|415.17|412.77|0
1631008620000|2021-09-07 09:57:00|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1631008630000|2021-09-07 09:57:10|415.26|412.86|415.52|413.12|415.52|413.12|415.26|412.86|0
1631008640000|2021-09-07 09:57:20|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1631008650000|2021-09-07 09:57:30|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1631008660000|2021-09-07 09:57:40|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1631008670000|2021-09-07 09:57:50|415.69|413.29|415.51|413.11|415.69|413.29|415.51|413.11|0
1631008680000|2021-09-07 09:58:00|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1631008690000|2021-09-07 09:58:10|415.43|413.03|415.51|413.11|415.51|413.11|415.43|413.03|0
1631008700000|2021-09-07 09:58:20|415.69|413.29|415.69|413.29|415.69|413.29|415.69|413.29|0
1631008740000|2021-09-07 09:59:00|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1631008750000|2021-09-07 09:59:10|415.86|413.46|415.69|413.29|415.86|413.46|415.69|413.29|0
1631008760000|2021-09-07 09:59:20|415.86|413.46|415.86|413.46|415.86|413.46|415.86|413.46|0
1631008770000|2021-09-07 09:59:30|416.03|413.63|416.03|413.63|416.03|413.63|416.03|413.63|0
1631008780000|2021-09-07 09:59:40|416.2|413.8|416.2|413.8|416.2|413.8|416.2|413.8|0
1631008790000|2021-09-07 09:59:50|416.03|413.63|416.2|413.8|416.2|413.8|416.03|413.63|0
1631008800000|2021-09-07 10:00:00|416.03|413.63|416.03|413.63|416.03|413.63|415.94|413.54|0
1631008810000|2021-09-07 10:00:10|416.2|413.8|416.2|413.8|416.2|413.8|416.03|413.63|0
1631008840000|2021-09-07 10:00:40|416.11|413.71|416.03|413.63|416.11|413.71|416.03|413.63|0
1631008850000|2021-09-07 10:00:50|415.86|413.46|415.68|413.28|415.86|413.46|415.68|413.28|0
1631008860000|2021-09-07 10:01:00|415.6|413.2|415.68|413.28|415.86|413.46|415.6|413.2|0
1631008870000|2021-09-07 10:01:10|415.77|413.37|415.68|413.28|415.77|413.37|415.68|413.28|0
1631008880000|2021-09-07 10:01:20|415.77|413.37|415.86|413.46|415.86|413.46|415.77|413.37|0
1631008890000|2021-09-07 10:01:30|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1631008900000|2021-09-07 10:01:40|415.77|413.37|415.68|413.28|415.77|413.37|415.68|413.28|0
1631008910000|2021-09-07 10:01:50|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1631008920000|2021-09-07 10:02:00|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1631008940000|2021-09-07 10:02:20|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1631008950000|2021-09-07 10:02:30|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1631008960000|2021-09-07 10:02:40|415.77|413.37|415.86|413.46|415.86|413.46|415.77|413.37|0
1631008970000|2021-09-07 10:02:50|415.94|413.54|416.03|413.63|416.03|413.63|415.94|413.54|0
1631008980000|2021-09-07 10:03:00|415.85|413.45|415.68|413.28|415.85|413.45|415.68|413.28|0
1631008990000|2021-09-07 10:03:10|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1631009000000|2021-09-07 10:03:20|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1631009010000|2021-09-07 10:03:30|415.85|413.45|415.85|413.45|415.85|413.45|415.77|413.37|0
1631009030000|2021-09-07 10:03:50|415.68|413.28|415.94|413.54|415.94|413.54|415.68|413.28|0
1631009040000|2021-09-07 10:04:00|415.85|413.45|416.03|413.63|416.03|413.63|415.85|413.45|0
1631009050000|2021-09-07 10:04:10|416.2|413.8|416.2|413.8|416.2|413.8|416.2|413.8|0
1631009080000|2021-09-07 10:04:40|416.11|413.71|416.03|413.63|416.11|413.71|416.03|413.63|0
1631009100000|2021-09-07 10:05:00|415.85|413.45|416.03|413.63|416.03|413.63|415.85|413.45|0
1631009110000|2021-09-07 10:05:10|415.85|413.45|415.68|413.28|415.85|413.45|415.68|413.28|0
1631009130000|2021-09-07 10:05:30|415.76|413.36|415.68|413.28|415.76|413.36|415.68|413.28|0
1631009140000|2021-09-07 10:05:40|415.76|413.36|415.85|413.45|415.85|413.45|415.68|413.28|0
1631009160000|2021-09-07 10:06:00|416.02|413.62|416.02|413.62|416.2|413.8|416.02|413.62|0
1631009170000|2021-09-07 10:06:10|416.2|413.8|416.02|413.62|416.2|413.8|416.02|413.62|0
1631009190000|2021-09-07 10:06:30|416.2|413.8|416.2|413.8|416.2|413.8|416.2|413.8|0
1631009210000|2021-09-07 10:06:50|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1631009220000|2021-09-07 10:07:00|416.2|413.8|416.37|413.97|416.37|413.97|416.2|413.8|0
1631009240000|2021-09-07 10:07:20|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1631009260000|2021-09-07 10:07:40|416.37|413.97|416.2|413.8|416.37|413.97|416.2|413.8|0
1631009280000|2021-09-07 10:08:00|416.28|413.88|416.54|414.14|416.54|414.14|416.28|413.88|0
1631009290000|2021-09-07 10:08:10|416.71|414.31|416.54|414.14|416.71|414.31|416.54|414.14|0
1631009300000|2021-09-07 10:08:20|416.62|414.22|416.54|414.14|416.71|414.31|416.54|414.14|0
1631009310000|2021-09-07 10:08:30|416.71|414.31|416.54|414.14|416.71|414.31|416.54|414.14|0
1631009330000|2021-09-07 10:08:50|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1631009350000|2021-09-07 10:09:10|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1631009370000|2021-09-07 10:09:30|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1631009380000|2021-09-07 10:09:40|416.54|414.14|416.37|413.97|416.54|414.14|416.37|413.97|0
1631009400000|2021-09-07 10:10:00|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1631009410000|2021-09-07 10:10:10|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1631009430000|2021-09-07 10:10:30|416.28|413.88|416.19|413.79|416.28|413.88|416.19|413.79|0
1631009440000|2021-09-07 10:10:40|416.02|413.62|415.85|413.45|416.02|413.62|415.85|413.45|0
1631009450000|2021-09-07 10:10:50|416.02|413.62|415.68|413.28|416.02|413.62|415.68|413.28|0
1631009460000|2021-09-07 10:11:00|415.85|413.45|416.02|413.62|416.02|413.62|415.85|413.45|0
1631009480000|2021-09-07 10:11:20|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1631009490000|2021-09-07 10:11:30|416.02|413.62|415.85|413.45|416.02|413.62|415.85|413.45|0
1631009520000|2021-09-07 10:12:00|416.02|413.62|416.19|413.79|416.19|413.79|416.02|413.62|0
1631009540000|2021-09-07 10:12:20|416.36|413.96|416.36|413.96|416.36|413.96|416.28|413.88|0
1631009550000|2021-09-07 10:12:30|416.19|413.79|416.19|413.79|416.28|413.88|416.19|413.79|0
1631009560000|2021-09-07 10:12:40|416.02|413.62|416.19|413.79|416.19|413.79|416.02|413.62|0
1631009580000|2021-09-07 10:13:00|416.36|413.96|416.19|413.79|416.36|413.96|416.19|413.79|0
1631009590000|2021-09-07 10:13:10|416.28|413.88|416.36|413.96|416.36|413.96|416.28|413.88|0
1631009600000|2021-09-07 10:13:20|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1631009610000|2021-09-07 10:13:30|416.02|413.62|416.19|413.79|416.19|413.79|416.02|413.62|0
1631009620000|2021-09-07 10:13:40|416.36|413.96|416.19|413.79|416.36|413.96|416.19|413.79|0
1631009630000|2021-09-07 10:13:50|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1631009640000|2021-09-07 10:14:00|416.1|413.7|415.85|413.45|416.1|413.7|415.85|413.45|0
1631009670000|2021-09-07 10:14:30|416.02|413.62|415.85|413.45|416.02|413.62|415.85|413.45|0
1631009690000|2021-09-07 10:14:50|415.68|413.28|415.85|413.45|415.85|413.45|415.68|413.28|0
1631009700000|2021-09-07 10:15:00|415.68|413.28|415.76|413.36|415.76|413.36|415.68|413.28|0
1631009710000|2021-09-07 10:15:10|415.68|413.28|415.85|413.45|415.85|413.45|415.68|413.28|0
1631009720000|2021-09-07 10:15:20|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1631009750000|2021-09-07 10:15:50|415.76|413.36|416.02|413.62|416.02|413.62|415.76|413.36|0
1631009760000|2021-09-07 10:16:00|415.85|413.45|415.68|413.28|415.85|413.45|415.68|413.28|0
1631009770000|2021-09-07 10:16:10|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1631009790000|2021-09-07 10:16:30|416.02|413.62|416.02|413.62|416.02|413.62|415.93|413.53|0
1631009820000|2021-09-07 10:17:00|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1631009830000|2021-09-07 10:17:10|416.36|413.96|416.19|413.79|416.36|413.96|416.19|413.79|0
1631009890000|2021-09-07 10:18:10|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1631009920000|2021-09-07 10:18:40|416.44|414.04|416.36|413.96|416.44|414.04|416.19|413.79|0
1631009940000|2021-09-07 10:19:00|416.44|414.04|416.36|413.96|416.44|414.04|416.36|413.96|0
1631009950000|2021-09-07 10:19:10|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1631009960000|2021-09-07 10:19:20|416.36|413.96|416.53|414.13|416.53|414.13|416.36|413.96|0
1631009990000|2021-09-07 10:19:50|416.44|414.04|416.36|413.96|416.44|414.04|416.36|413.96|0
1631010010000|2021-09-07 10:20:10|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1631010020000|2021-09-07 10:20:20|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1631010030000|2021-09-07 10:20:30|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1631010040000|2021-09-07 10:20:40|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1631010050000|2021-09-07 10:20:50|416.53|414.13|416.36|413.96|416.53|414.13|416.36|413.96|0
1631010070000|2021-09-07 10:21:10|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1631010080000|2021-09-07 10:21:20|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1631010100000|2021-09-07 10:21:40|417.29|414.89|417.29|414.89|417.29|414.89|417.29|414.89|0
1631010110000|2021-09-07 10:21:50|417.2|414.8|417.11|414.71|417.2|414.8|417.11|414.71|0
1631010140000|2021-09-07 10:22:20|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1631010170000|2021-09-07 10:22:50|417.11|414.71|417.02|414.62|417.11|414.71|417.02|414.62|0
1631010180000|2021-09-07 10:23:00|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1631010190000|2021-09-07 10:23:10|416.77|414.37|416.77|414.37|416.77|414.37|416.77|414.37|0
1631010220000|2021-09-07 10:23:40|416.94|414.54|416.77|414.37|416.94|414.54|416.77|414.37|0
1631010230000|2021-09-07 10:23:50|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1631010240000|2021-09-07 10:24:00|416.77|414.37|416.77|414.37|416.77|414.37|416.77|414.37|0
1631010250000|2021-09-07 10:24:10|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1631010260000|2021-09-07 10:24:20|416.85|414.45|416.77|414.37|416.85|414.45|416.77|414.37|0
1631010270000|2021-09-07 10:24:30|416.94|414.54|416.94|414.54|416.94|414.54|416.77|414.37|0
1631010320000|2021-09-07 10:25:20|416.77|414.37|416.94|414.54|416.94|414.54|416.77|414.37|0
1631010340000|2021-09-07 10:25:40|416.85|414.45|416.85|414.45|416.85|414.45|416.85|414.45|0
1631010350000|2021-09-07 10:25:50|416.77|414.37|416.94|414.54|416.94|414.54|416.77|414.37|0
1631010360000|2021-09-07 10:26:00|417.11|414.71|417.28|414.88|417.28|414.88|417.11|414.71|0
1631010370000|2021-09-07 10:26:10|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1631010390000|2021-09-07 10:26:30|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1631010420000|2021-09-07 10:27:00|417.11|414.71|417.28|414.88|417.28|414.88|417.11|414.71|0
1631010430000|2021-09-07 10:27:10|417.11|414.71|417.28|414.88|417.28|414.88|417.11|414.71|0
1631010450000|2021-09-07 10:27:30|417.45|415.05|417.45|415.05|417.45|415.05|417.45|415.05|0
1631010470000|2021-09-07 10:27:50|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1631010480000|2021-09-07 10:28:00|417.71|415.31|417.45|415.05|417.71|415.31|417.45|415.05|0
1631010490000|2021-09-07 10:28:10|417.62|415.22|417.45|415.05|417.62|415.22|417.45|415.05|0
1631010500000|2021-09-07 10:28:20|417.54|415.14|417.8|415.4|417.8|415.4|417.54|415.14|0
1631010540000|2021-09-07 10:29:00|417.62|415.22|416.94|414.54|417.62|415.22|416.94|414.54|0
1631010550000|2021-09-07 10:29:10|416.43|414.03|416.43|414.03|416.6|414.2|416.43|414.03|0
1631010560000|2021-09-07 10:29:20|416.6|414.2|415.57|413.17|416.6|414.2|415.57|413.17|0
1631010570000|2021-09-07 10:29:30|415.65|413.25|415.74|413.34|415.91|413.51|415.65|413.25|0
1631010580000|2021-09-07 10:29:40|415.91|413.51|415.99|413.59|415.99|413.59|415.91|413.51|0
1631010590000|2021-09-07 10:29:50|416.43|414.03|416.25|413.85|416.43|414.03|416.25|413.85|0
1631010600000|2021-09-07 10:30:00|416.34|413.94|416.08|413.68|416.34|413.94|416.08|413.68|0
1631010610000|2021-09-07 10:30:10|415.91|413.51|416.43|414.03|416.6|414.2|415.91|413.51|0
1631010620000|2021-09-07 10:30:20|416.6|414.2|416.6|414.2|416.6|414.2|416.6|414.2|0
1631010630000|2021-09-07 10:30:30|416.68|414.28|416.68|414.28|416.68|414.28|416.68|414.28|0
1631010640000|2021-09-07 10:30:40|416.77|414.37|416.77|414.37|416.77|414.37|416.77|414.37|0
1631010650000|2021-09-07 10:30:50|416.94|414.54|416.77|414.37|416.94|414.54|416.77|414.37|0
1631010660000|2021-09-07 10:31:00|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1631010670000|2021-09-07 10:31:10|416.85|414.45|417.28|414.88|417.28|414.88|416.85|414.45|0
1631010680000|2021-09-07 10:31:20|417.11|414.71|417.28|414.88|417.28|414.88|417.11|414.71|0
1631010710000|2021-09-07 10:31:50|417.11|414.71|417.19|414.79|417.19|414.79|417.11|414.71|0
1631010720000|2021-09-07 10:32:00|417.11|414.71|417.28|414.88|417.28|414.88|417.11|414.71|0
1631010730000|2021-09-07 10:32:10|417.45|415.05|417.36|414.96|417.45|415.05|417.36|414.96|0
1631010740000|2021-09-07 10:32:20|417.45|415.05|417.28|414.88|417.45|415.05|417.28|414.88|0
1631010760000|2021-09-07 10:32:40|417.11|414.71|417.28|414.88|417.28|414.88|417.11|414.71|0
1631010770000|2021-09-07 10:32:50|417.11|414.71|416.94|414.54|417.11|414.71|416.94|414.54|0
1631010780000|2021-09-07 10:33:00|417.02|414.62|417.11|414.71|417.11|414.71|417.02|414.62|0
1631010790000|2021-09-07 10:33:10|417.02|414.62|417.11|414.71|417.11|414.71|416.94|414.54|0
1631010800000|2021-09-07 10:33:20|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1631010810000|2021-09-07 10:33:30|416.77|414.37|416.94|414.54|416.94|414.54|416.77|414.37|0
1631010820000|2021-09-07 10:33:40|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1631010830000|2021-09-07 10:33:50|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1631010850000|2021-09-07 10:34:10|417.11|414.71|416.85|414.45|417.11|414.71|416.85|414.45|0
1631010860000|2021-09-07 10:34:20|416.77|414.37|416.68|414.28|416.77|414.37|416.68|414.28|0
1631010870000|2021-09-07 10:34:30|416.59|414.19|416.59|414.19|416.68|414.28|416.59|414.19|0
1631010880000|2021-09-07 10:34:40|416.77|414.37|416.59|414.19|416.77|414.37|416.59|414.19|0
1631010890000|2021-09-07 10:34:50|416.68|414.28|416.77|414.37|416.77|414.37|416.68|414.28|0
1631010900000|2021-09-07 10:35:00|416.94|414.54|416.77|414.37|416.94|414.54|416.68|414.28|0
1631010910000|2021-09-07 10:35:10|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1631010920000|2021-09-07 10:35:20|417.11|414.71|416.94|414.54|417.11|414.71|416.94|414.54|0
1631010930000|2021-09-07 10:35:30|417.02|414.62|416.77|414.37|417.02|414.62|416.77|414.37|0
1631010940000|2021-09-07 10:35:40|416.85|414.45|416.94|414.54|416.94|414.54|416.85|414.45|0
1631010970000|2021-09-07 10:36:10|416.85|414.45|416.77|414.37|416.85|414.45|416.77|414.37|0
1631010980000|2021-09-07 10:36:20|416.68|414.28|416.77|414.37|416.77|414.37|416.68|414.28|0
1631011000000|2021-09-07 10:36:40|416.68|414.28|416.25|413.85|416.68|414.28|416.25|413.85|0
1631011010000|2021-09-07 10:36:50|416.33|413.93|416.25|413.85|416.42|414.02|416.25|413.85|0
1631011020000|2021-09-07 10:37:00|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631011030000|2021-09-07 10:37:10|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1631011040000|2021-09-07 10:37:20|416.42|414.02|416.59|414.19|416.59|414.19|416.42|414.02|0
1631011050000|2021-09-07 10:37:30|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1631011060000|2021-09-07 10:37:40|416.68|414.28|416.68|414.28|416.68|414.28|416.68|414.28|0
1631011070000|2021-09-07 10:37:50|416.59|414.19|416.76|414.36|416.76|414.36|416.59|414.19|0
1631011080000|2021-09-07 10:38:00|416.85|414.45|416.59|414.19|416.85|414.45|416.59|414.19|0
1631011090000|2021-09-07 10:38:10|416.76|414.36|416.68|414.28|416.76|414.36|416.68|414.28|0
1631011100000|2021-09-07 10:38:20|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1631011110000|2021-09-07 10:38:30|416.94|414.54|416.94|414.54|417.11|414.71|416.94|414.54|0
1631011130000|2021-09-07 10:38:50|416.76|414.36|416.94|414.54|416.94|414.54|416.76|414.36|0
1631011150000|2021-09-07 10:39:10|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1631011160000|2021-09-07 10:39:20|417.28|414.88|417.11|414.71|417.28|414.88|417.11|414.71|0
1631011210000|2021-09-07 10:40:10|417.28|414.88|417.28|414.88|417.28|414.88|417.19|414.79|0
1631011260000|2021-09-07 10:41:00|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1631011270000|2021-09-07 10:41:10|417.02|414.62|416.93|414.53|417.02|414.62|416.93|414.53|0
1631011280000|2021-09-07 10:41:20|416.76|414.36|416.93|414.53|416.93|414.53|416.76|414.36|0
1631011290000|2021-09-07 10:41:30|416.76|414.36|416.76|414.36|416.93|414.53|416.76|414.36|0
1631011320000|2021-09-07 10:42:00|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1631011330000|2021-09-07 10:42:10|416.5|414.1|416.42|414.02|416.5|414.1|416.42|414.02|0
1631011340000|2021-09-07 10:42:20|416.59|414.19|416.42|414.02|416.59|414.19|416.42|414.02|0
1631011350000|2021-09-07 10:42:30|416.25|413.85|416.25|413.85|416.42|414.02|416.25|413.85|0
1631011360000|2021-09-07 10:42:40|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631011390000|2021-09-07 10:43:10|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631011400000|2021-09-07 10:43:20|416.08|413.68|416.08|413.68|416.08|413.68|416.08|413.68|0
1631011410000|2021-09-07 10:43:30|415.91|413.51|415.74|413.34|415.91|413.51|415.74|413.34|0
1631011430000|2021-09-07 10:43:50|415.91|413.51|415.91|413.51|415.91|413.51|415.91|413.51|0
1631011440000|2021-09-07 10:44:00|415.74|413.34|415.91|413.51|415.91|413.51|415.74|413.34|0
1631011450000|2021-09-07 10:44:10|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1631011460000|2021-09-07 10:44:20|415.82|413.42|415.99|413.59|415.99|413.59|415.82|413.42|0
1631011470000|2021-09-07 10:44:30|415.91|413.51|415.91|413.51|415.91|413.51|415.91|413.51|0
1631011480000|2021-09-07 10:44:40|416.08|413.68|416.16|413.76|416.16|413.76|416.08|413.68|0
1631011490000|2021-09-07 10:44:50|416.25|413.85|416.42|414.02|416.42|414.02|416.25|413.85|0
1631011500000|2021-09-07 10:45:00|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631011510000|2021-09-07 10:45:10|416.08|413.68|416.25|413.85|416.25|413.85|416.08|413.68|0
1631011520000|2021-09-07 10:45:20|416.16|413.76|416.16|413.76|416.16|413.76|416.16|413.76|0
1631011530000|2021-09-07 10:45:30|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631011550000|2021-09-07 10:45:50|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631011560000|2021-09-07 10:46:00|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631011590000|2021-09-07 10:46:30|416.33|413.93|416.33|413.93|416.33|413.93|416.33|413.93|0
1631011600000|2021-09-07 10:46:40|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631011640000|2021-09-07 10:47:20|416.16|413.76|416.25|413.85|416.25|413.85|416.08|413.68|0
1631011670000|2021-09-07 10:47:50|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631011680000|2021-09-07 10:48:00|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631011690000|2021-09-07 10:48:10|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631011730000|2021-09-07 10:48:50|416.5|414.1|416.5|414.1|416.5|414.1|416.5|414.1|0
1631011740000|2021-09-07 10:49:00|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631011760000|2021-09-07 10:49:20|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1631011770000|2021-09-07 10:49:30|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631011780000|2021-09-07 10:49:40|416.25|413.85|416.42|414.02|416.42|414.02|416.25|413.85|0
1631011810000|2021-09-07 10:50:10|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631011820000|2021-09-07 10:50:20|416.16|413.76|416.16|413.76|416.16|413.76|416.16|413.76|0
1631011830000|2021-09-07 10:50:30|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631011860000|2021-09-07 10:51:00|416.07|413.67|416.07|413.67|416.25|413.85|416.07|413.67|0
1631011880000|2021-09-07 10:51:20|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1631011890000|2021-09-07 10:51:30|416.42|414.02|416.25|413.85|416.42|414.02|416.25|413.85|0
1631011910000|2021-09-07 10:51:50|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1631011920000|2021-09-07 10:52:00|416.07|413.67|416.24|413.84|416.24|413.84|416.07|413.67|0
1631011970000|2021-09-07 10:52:50|416.42|414.02|416.24|413.84|416.42|414.02|416.24|413.84|0
1631012000000|2021-09-07 10:53:20|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631012010000|2021-09-07 10:53:30|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1631012030000|2021-09-07 10:53:50|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631012040000|2021-09-07 10:54:00|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1631012050000|2021-09-07 10:54:10|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1631012060000|2021-09-07 10:54:20|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1631012070000|2021-09-07 10:54:30|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1631012090000|2021-09-07 10:54:50|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1631012120000|2021-09-07 10:55:20|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1631012130000|2021-09-07 10:55:30|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1631012170000|2021-09-07 10:56:10|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1631012180000|2021-09-07 10:56:20|416.15|413.75|416.41|414.01|416.41|414.01|416.15|413.75|0
1631012190000|2021-09-07 10:56:30|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1631012200000|2021-09-07 10:56:40|416.41|414.01|416.41|414.01|416.41|414.01|416.41|414.01|0
1631012210000|2021-09-07 10:56:50|416.5|414.1|416.59|414.19|416.59|414.19|416.41|414.01|0
1631012220000|2021-09-07 10:57:00|416.58|414.18|416.41|414.01|416.76|414.36|416.41|414.01|0
1631012230000|2021-09-07 10:57:10|416.58|414.18|416.41|414.01|416.58|414.18|416.41|414.01|0
1631012240000|2021-09-07 10:57:20|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1631012250000|2021-09-07 10:57:30|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1631012270000|2021-09-07 10:57:50|416.67|414.27|416.58|414.18|416.67|414.27|416.58|414.18|0
1631012310000|2021-09-07 10:58:30|416.67|414.27|416.58|414.18|416.67|414.27|416.58|414.18|0
1631012320000|2021-09-07 10:58:40|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1631012330000|2021-09-07 10:58:50|416.93|414.53|416.76|414.36|416.93|414.53|416.76|414.36|0
1631012340000|2021-09-07 10:59:00|416.93|414.53|416.76|414.36|416.93|414.53|416.76|414.36|0
1631012360000|2021-09-07 10:59:20|416.93|414.53|416.93|414.53|416.93|414.53|416.93|414.53|0
1631012380000|2021-09-07 10:59:40|416.76|414.36|416.93|414.53|416.93|414.53|416.76|414.36|0
1631012390000|2021-09-07 10:59:50|417.01|414.61|417.1|414.7|417.1|414.7|417.01|414.61|0
1631012400000|2021-09-07 11:00:00|416.93|414.53|416.93|414.53|416.93|414.53|416.93|414.53|0
1631012420000|2021-09-07 11:00:20|417.44|415.04|417.27|414.87|417.44|415.04|417.27|414.87|0
1631012430000|2021-09-07 11:00:30|417.44|415.04|417.44|415.04|417.44|415.04|417.35|414.95|0
1631012440000|2021-09-07 11:00:40|417.61|415.21|417.78|415.38|417.78|415.38|417.61|415.21|0
1631012460000|2021-09-07 11:01:00|417.61|415.21|417.61|415.21|417.78|415.38|417.61|415.21|0
1631012470000|2021-09-07 11:01:10|417.44|415.04|417.52|415.12|417.52|415.12|417.44|415.04|0
1631012480000|2021-09-07 11:01:20|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1631012520000|2021-09-07 11:02:00|417.61|415.21|417.44|415.04|417.61|415.21|417.44|415.04|0
1631012540000|2021-09-07 11:02:20|417.61|415.21|417.44|415.04|417.61|415.21|417.44|415.04|0
1631012580000|2021-09-07 11:03:00|417.27|414.87|417.27|414.87|417.44|415.04|417.27|414.87|0
1631012590000|2021-09-07 11:03:10|417.44|415.04|417.44|415.04|417.61|415.21|417.44|415.04|0
1631012600000|2021-09-07 11:03:20|417.35|414.95|417.44|415.04|417.44|415.04|417.35|414.95|0
1631012610000|2021-09-07 11:03:30|417.61|415.21|417.44|415.04|417.61|415.21|417.44|415.04|0
1631012660000|2021-09-07 11:04:20|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1631012670000|2021-09-07 11:04:30|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1631012680000|2021-09-07 11:04:40|417.61|415.21|417.61|415.21|417.61|415.21|417.52|415.12|0
1631012690000|2021-09-07 11:04:50|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1631012700000|2021-09-07 11:05:00|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1631012710000|2021-09-07 11:05:10|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1631012720000|2021-09-07 11:05:20|416.92|414.52|417.09|414.69|417.09|414.69|416.92|414.52|0
1631012730000|2021-09-07 11:05:30|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1631012760000|2021-09-07 11:06:00|417.09|414.69|417.44|415.04|417.44|415.04|417.09|414.69|0
1631012800000|2021-09-07 11:06:40|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1631012830000|2021-09-07 11:07:10|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1631012840000|2021-09-07 11:07:20|417.18|414.78|417.27|414.87|417.27|414.87|417.18|414.78|0
1631012870000|2021-09-07 11:07:50|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1631012880000|2021-09-07 11:08:00|417.27|414.87|417.09|414.69|417.27|414.87|417.09|414.69|0
1631012900000|2021-09-07 11:08:20|417.18|414.78|417.26|414.86|417.26|414.86|417.18|414.78|0
1631012940000|2021-09-07 11:09:00|417.18|414.78|417.09|414.69|417.18|414.78|417.09|414.69|0
1631012950000|2021-09-07 11:09:10|417.18|414.78|417.26|414.86|417.26|414.86|417.18|414.78|0
1631013000000|2021-09-07 11:10:00|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1631013040000|2021-09-07 11:10:40|417.26|414.86|417.44|415.04|417.44|415.04|417.26|414.86|0
1631013060000|2021-09-07 11:11:00|417.61|415.21|417.61|415.21|417.61|415.21|417.61|415.21|0
1631013070000|2021-09-07 11:11:10|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1631013080000|2021-09-07 11:11:20|417.95|415.55|418.12|415.72|418.12|415.72|417.95|415.55|0
1631013090000|2021-09-07 11:11:30|417.95|415.55|417.95|415.55|417.95|415.55|417.95|415.55|0
1631013100000|2021-09-07 11:11:40|417.78|415.38|417.95|415.55|417.95|415.55|417.78|415.38|0
1631013110000|2021-09-07 11:11:50|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1631013140000|2021-09-07 11:12:20|417.61|415.21|417.78|415.38|417.86|415.46|417.61|415.21|0
1631013210000|2021-09-07 11:13:30|417.61|415.21|417.61|415.21|417.61|415.21|417.61|415.21|0
1631013220000|2021-09-07 11:13:40|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1631013230000|2021-09-07 11:13:50|417.95|415.55|417.95|415.55|417.95|415.55|417.95|415.55|0
1631013240000|2021-09-07 11:14:00|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1631013290000|2021-09-07 11:14:50|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1631013300000|2021-09-07 11:15:00|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1631013310000|2021-09-07 11:15:10|417.6|415.2|417.52|415.12|417.6|415.2|417.52|415.12|0
1631013320000|2021-09-07 11:15:20|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1631013330000|2021-09-07 11:15:30|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1631013350000|2021-09-07 11:15:50|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1631013360000|2021-09-07 11:16:00|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1631013370000|2021-09-07 11:16:10|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1631013380000|2021-09-07 11:16:20|417.95|415.55|417.78|415.38|417.95|415.55|417.78|415.38|0
1631013410000|2021-09-07 11:16:50|417.95|415.55|418.12|415.72|418.12|415.72|417.95|415.55|0
1631013420000|2021-09-07 11:17:00|417.95|415.55|417.95|415.55|417.95|415.55|417.95|415.55|0
1631013480000|2021-09-07 11:18:00|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1631013510000|2021-09-07 11:18:30|417.95|415.55|418.12|415.72|418.12|415.72|417.95|415.55|0
1631013530000|2021-09-07 11:18:50|418.29|415.89|418.29|415.89|418.29|415.89|418.29|415.89|0
1631013540000|2021-09-07 11:19:00|418.46|416.06|418.46|416.06|418.63|416.23|418.46|416.06|0
1631013550000|2021-09-07 11:19:10|418.8|416.4|418.97|416.57|418.97|416.57|418.8|416.4|0
1631013560000|2021-09-07 11:19:20|418.8|416.4|418.97|416.57|418.97|416.57|418.8|416.4|0
1631013580000|2021-09-07 11:19:40|419.15|416.75|418.97|416.57|419.15|416.75|418.97|416.57|0
1631013590000|2021-09-07 11:19:50|418.8|416.4|418.97|416.57|418.97|416.57|418.8|416.4|0
1631013600000|2021-09-07 11:20:00|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1631013610000|2021-09-07 11:20:10|418.63|416.23|418.63|416.23|418.63|416.23|418.63|416.23|0
1631013620000|2021-09-07 11:20:20|418.8|416.4|418.63|416.23|418.8|416.4|418.63|416.23|0
1631013660000|2021-09-07 11:21:00|418.46|416.06|418.63|416.23|418.63|416.23|418.46|416.06|0
1631013670000|2021-09-07 11:21:10|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1631013680000|2021-09-07 11:21:20|418.71|416.31|418.63|416.23|418.71|416.31|418.63|416.23|0
1631013700000|2021-09-07 11:21:40|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1631013710000|2021-09-07 11:21:50|418.63|416.23|418.63|416.23|418.63|416.23|418.63|416.23|0
1631013720000|2021-09-07 11:22:00|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1631013730000|2021-09-07 11:22:10|418.46|416.06|418.46|416.06|418.46|416.06|418.46|416.06|0
1631013750000|2021-09-07 11:22:30|418.63|416.23|418.63|416.23|418.63|416.23|418.63|416.23|0
1631013760000|2021-09-07 11:22:40|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1631013770000|2021-09-07 11:22:50|418.46|416.06|418.63|416.23|418.63|416.23|418.46|416.06|0
1631013810000|2021-09-07 11:23:30|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1631013820000|2021-09-07 11:23:40|419.14|416.74|419.14|416.74|419.32|416.92|419.14|416.74|0
1631013830000|2021-09-07 11:23:50|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1631013840000|2021-09-07 11:24:00|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1631013870000|2021-09-07 11:24:30|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1631013900000|2021-09-07 11:25:00|419.14|416.74|418.97|416.57|419.14|416.74|418.97|416.57|0
1631013910000|2021-09-07 11:25:10|419.05|416.65|419.05|416.65|419.14|416.74|419.05|416.65|0
1631013920000|2021-09-07 11:25:20|418.97|416.57|419.14|416.74|419.14|416.74|418.97|416.57|0
1631013960000|2021-09-07 11:26:00|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631013970000|2021-09-07 11:26:10|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631013980000|2021-09-07 11:26:20|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631013990000|2021-09-07 11:26:30|419.49|417.09|419.31|416.91|419.49|417.09|419.31|416.91|0
1631014000000|2021-09-07 11:26:40|419.49|417.09|419.31|416.91|419.49|417.09|419.31|416.91|0
1631014020000|2021-09-07 11:27:00|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1631014030000|2021-09-07 11:27:10|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1631014060000|2021-09-07 11:27:40|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1631014070000|2021-09-07 11:27:50|419.91|417.51|419.83|417.43|419.91|417.51|419.66|417.26|0
1631014080000|2021-09-07 11:28:00|420|417.6|420|417.6|420|417.6|420|417.6|0
1631014090000|2021-09-07 11:28:10|419.83|417.43|419.83|417.43|420|417.6|419.83|417.43|0
1631014100000|2021-09-07 11:28:20|419.74|417.34|419.83|417.43|419.83|417.43|419.66|417.26|0
1631014110000|2021-09-07 11:28:30|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1631014120000|2021-09-07 11:28:40|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1631014130000|2021-09-07 11:28:50|419.66|417.26|419.74|417.34|419.74|417.34|419.66|417.26|0
1631014140000|2021-09-07 11:29:00|419.49|417.09|419.83|417.43|419.83|417.43|419.49|417.09|0
1631014150000|2021-09-07 11:29:10|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1631014160000|2021-09-07 11:29:20|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1631014170000|2021-09-07 11:29:30|419.66|417.26|419.49|417.09|419.66|417.26|419.49|417.09|0
1631014180000|2021-09-07 11:29:40|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631014190000|2021-09-07 11:29:50|419.66|417.26|419.48|417.08|419.66|417.26|419.48|417.08|0
1631014240000|2021-09-07 11:30:40|419.66|417.26|419.48|417.08|419.66|417.26|419.48|417.08|0
1631014250000|2021-09-07 11:30:50|419.14|416.74|418.97|416.57|419.14|416.74|418.97|416.57|0
1631014260000|2021-09-07 11:31:00|419.05|416.65|418.97|416.57|419.14|416.74|418.97|416.57|0
1631014270000|2021-09-07 11:31:10|419.05|416.65|419.14|416.74|419.14|416.74|418.97|416.57|0
1631014310000|2021-09-07 11:31:50|419.05|416.65|419.14|416.74|419.14|416.74|419.05|416.65|0
1631014370000|2021-09-07 11:32:50|419.31|416.91|419.14|416.74|419.31|416.91|419.14|416.74|0
1631014390000|2021-09-07 11:33:10|419.05|416.65|418.97|416.57|419.05|416.65|418.97|416.57|0
1631014410000|2021-09-07 11:33:30|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1631014430000|2021-09-07 11:33:50|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631014440000|2021-09-07 11:34:00|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1631014460000|2021-09-07 11:34:20|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1631014470000|2021-09-07 11:34:30|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631014500000|2021-09-07 11:35:00|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631014510000|2021-09-07 11:35:10|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1631014520000|2021-09-07 11:35:20|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631014530000|2021-09-07 11:35:30|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631014590000|2021-09-07 11:36:30|419.65|417.25|419.83|417.43|419.83|417.43|419.65|417.25|0
1631014610000|2021-09-07 11:36:50|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1631014620000|2021-09-07 11:37:00|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631014640000|2021-09-07 11:37:20|419.31|416.91|419.48|417.08|419.48|417.08|419.31|416.91|0
1631014650000|2021-09-07 11:37:30|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631014660000|2021-09-07 11:37:40|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631014680000|2021-09-07 11:38:00|419.31|416.91|419.31|416.91|419.31|416.91|419.14|416.74|0
1631014720000|2021-09-07 11:38:40|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1631014760000|2021-09-07 11:39:20|419.31|416.91|419.14|416.74|419.31|416.91|419.14|416.74|0
1631014790000|2021-09-07 11:39:50|418.97|416.57|418.97|416.57|418.97|416.57|418.79|416.39|0
1631014800000|2021-09-07 11:40:00|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1631014820000|2021-09-07 11:40:20|418.97|416.57|418.79|416.39|418.97|416.57|418.79|416.39|0
1631014890000|2021-09-07 11:41:30|418.96|416.56|418.96|416.56|418.96|416.56|418.96|416.56|0
1631014900000|2021-09-07 11:41:40|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1631014930000|2021-09-07 11:42:10|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631014940000|2021-09-07 11:42:20|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1631014950000|2021-09-07 11:42:30|419.48|417.08|419.48|417.08|419.48|417.08|419.31|416.91|0
1631015010000|2021-09-07 11:43:30|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631015040000|2021-09-07 11:44:00|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1631015070000|2021-09-07 11:44:30|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631015090000|2021-09-07 11:44:50|419.39|416.99|419.48|417.08|419.48|417.08|419.39|416.99|0
1631015100000|2021-09-07 11:45:00|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631015120000|2021-09-07 11:45:20|419.22|416.82|419.31|416.91|419.31|416.91|419.22|416.82|0
1631015170000|2021-09-07 11:46:10|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1631015210000|2021-09-07 11:46:50|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1631015220000|2021-09-07 11:47:00|419.48|417.08|419.31|416.91|419.48|417.08|419.31|416.91|0
1631015290000|2021-09-07 11:48:10|419.39|416.99|419.31|416.91|419.39|416.99|419.31|416.91|0
1631015300000|2021-09-07 11:48:20|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631015320000|2021-09-07 11:48:40|419.65|417.25|419.48|417.08|419.65|417.25|419.48|417.08|0
1631015330000|2021-09-07 11:48:50|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1631015340000|2021-09-07 11:49:00|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1631015350000|2021-09-07 11:49:10|419.48|417.08|419.3|416.9|419.48|417.08|419.3|416.9|0
1631015360000|2021-09-07 11:49:20|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631015390000|2021-09-07 11:49:50|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1631015410000|2021-09-07 11:50:10|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631015440000|2021-09-07 11:50:40|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1631015460000|2021-09-07 11:51:00|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1631015480000|2021-09-07 11:51:20|419.3|416.9|419.48|417.08|419.48|417.08|419.3|416.9|0
1631015560000|2021-09-07 11:52:40|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631015610000|2021-09-07 11:53:30|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1631015620000|2021-09-07 11:53:40|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631015650000|2021-09-07 11:54:10|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1631015690000|2021-09-07 11:54:50|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631015700000|2021-09-07 11:55:00|419.38|416.98|419.47|417.07|419.47|417.07|419.38|416.98|0
1631015710000|2021-09-07 11:55:10|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1631015750000|2021-09-07 11:55:50|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1631015760000|2021-09-07 11:56:00|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631015770000|2021-09-07 11:56:10|419.38|416.98|419.13|416.73|419.38|416.98|419.13|416.73|0
1631015780000|2021-09-07 11:56:20|419.3|416.9|419.13|416.73|419.3|416.9|419.13|416.73|0
1631015790000|2021-09-07 11:56:30|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1631015800000|2021-09-07 11:56:40|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631015850000|2021-09-07 11:57:30|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1631015860000|2021-09-07 11:57:40|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631015890000|2021-09-07 11:58:10|419.64|417.24|419.47|417.07|419.64|417.24|419.47|417.07|0
1631015920000|2021-09-07 11:58:40|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1631015940000|2021-09-07 11:59:00|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1631015960000|2021-09-07 11:59:20|418.96|416.56|418.96|416.56|418.96|416.56|418.96|416.56|0
1631015980000|2021-09-07 11:59:40|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1631016000000|2021-09-07 12:00:00|419.3|416.9|418.96|416.56|419.3|416.9|418.96|416.56|0
1631016010000|2021-09-07 12:00:10|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1631016020000|2021-09-07 12:00:20|418.96|416.56|418.96|416.56|418.96|416.56|418.96|416.56|0
1631016030000|2021-09-07 12:00:30|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1631016050000|2021-09-07 12:00:50|419.21|416.81|419.13|416.73|419.21|416.81|419.13|416.73|0
1631016060000|2021-09-07 12:01:00|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1631016120000|2021-09-07 12:02:00|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631016140000|2021-09-07 12:02:20|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1631016150000|2021-09-07 12:02:30|419.81|417.41|419.64|417.24|419.81|417.41|419.64|417.24|0
1631016160000|2021-09-07 12:02:40|419.81|417.41|419.81|417.41|419.81|417.41|419.81|417.41|0
1631016170000|2021-09-07 12:02:50|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1631016190000|2021-09-07 12:03:10|419.81|417.41|419.81|417.41|419.81|417.41|419.64|417.24|0
1631016200000|2021-09-07 12:03:20|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1631016210000|2021-09-07 12:03:30|419.81|417.41|419.81|417.41|419.81|417.41|419.64|417.24|0
1631016220000|2021-09-07 12:03:40|419.64|417.24|419.81|417.41|419.81|417.41|419.64|417.24|0
1631016240000|2021-09-07 12:04:00|419.72|417.32|419.64|417.24|419.72|417.32|419.64|417.24|0
1631016250000|2021-09-07 12:04:10|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631016350000|2021-09-07 12:05:50|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1631016370000|2021-09-07 12:06:10|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631016440000|2021-09-07 12:07:20|419.64|417.24|419.47|417.07|419.64|417.24|419.47|417.07|0
1631016460000|2021-09-07 12:07:40|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1631016530000|2021-09-07 12:08:50|419.47|417.07|419.64|417.24|419.64|417.24|419.47|417.07|0
1631016540000|2021-09-07 12:09:00|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631016560000|2021-09-07 12:09:20|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1631016580000|2021-09-07 12:09:40|419.47|417.07|419.64|417.24|419.64|417.24|419.47|417.07|0
1631016630000|2021-09-07 12:10:30|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631016640000|2021-09-07 12:10:40|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1631016650000|2021-09-07 12:10:50|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1631016660000|2021-09-07 12:11:00|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1631016710000|2021-09-07 12:11:50|419.12|416.72|419.12|416.72|419.12|416.72|419.12|416.72|0
1631016750000|2021-09-07 12:12:30|419.03|416.63|418.95|416.55|419.03|416.63|418.95|416.55|0
1631016760000|2021-09-07 12:12:40|419.12|416.72|419.12|416.72|419.12|416.72|419.12|416.72|0
1631016780000|2021-09-07 12:13:00|418.95|416.55|419.12|416.72|419.12|416.72|418.95|416.55|0
1631016790000|2021-09-07 12:13:10|418.95|416.55|419.12|416.72|419.12|416.72|418.95|416.55|0
1631016800000|2021-09-07 12:13:20|418.78|416.38|418.78|416.38|418.78|416.38|418.78|416.38|0
1631016810000|2021-09-07 12:13:30|418.61|416.21|418.78|416.38|418.78|416.38|418.61|416.21|0
1631016820000|2021-09-07 12:13:40|418.61|416.21|418.44|416.04|418.61|416.21|418.44|416.04|0
1631016830000|2021-09-07 12:13:50|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1631016850000|2021-09-07 12:14:10|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1631016860000|2021-09-07 12:14:20|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1631016900000|2021-09-07 12:15:00|418.78|416.38|418.61|416.21|418.78|416.38|418.61|416.21|0
1631016910000|2021-09-07 12:15:10|418.52|416.12|418.26|415.86|418.52|416.12|418.26|415.86|0
1631016950000|2021-09-07 12:15:50|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1631016960000|2021-09-07 12:16:00|417.92|415.52|418.09|415.69|418.09|415.69|417.92|415.52|0
1631016980000|2021-09-07 12:16:20|417.92|415.52|418.09|415.69|418.09|415.69|417.92|415.52|0
1631017000000|2021-09-07 12:16:40|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1631017050000|2021-09-07 12:17:30|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1631017070000|2021-09-07 12:17:50|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1631017090000|2021-09-07 12:18:10|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1631017110000|2021-09-07 12:18:30|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1631017120000|2021-09-07 12:18:40|418.43|416.03|418.61|416.21|418.61|416.21|418.43|416.03|0
1631017130000|2021-09-07 12:18:50|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1631017180000|2021-09-07 12:19:40|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1631017210000|2021-09-07 12:20:10|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1631017230000|2021-09-07 12:20:30|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1631017260000|2021-09-07 12:21:00|418.78|416.38|418.78|416.38|418.78|416.38|418.78|416.38|0
1631017270000|2021-09-07 12:21:10|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1631017320000|2021-09-07 12:22:00|418.78|416.38|418.6|416.2|418.78|416.38|418.6|416.2|0
1631017340000|2021-09-07 12:22:20|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1631017350000|2021-09-07 12:22:30|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1631017380000|2021-09-07 12:23:00|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1631017450000|2021-09-07 12:24:10|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1631017540000|2021-09-07 12:25:40|418.43|416.03|418.51|416.11|418.51|416.11|418.43|416.03|0
1631017550000|2021-09-07 12:25:50|418.6|416.2|418.6|416.2|418.77|416.37|418.6|416.2|0
1631017570000|2021-09-07 12:26:10|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1631017580000|2021-09-07 12:26:20|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1631017730000|2021-09-07 12:28:50|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1631017740000|2021-09-07 12:29:00|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1631017760000|2021-09-07 12:29:20|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1631017790000|2021-09-07 12:29:50|418.94|416.54|418.94|416.54|418.94|416.54|418.94|416.54|0
1631017800000|2021-09-07 12:30:00|418.77|416.37|418.94|416.54|418.94|416.54|418.77|416.37|0
1631017810000|2021-09-07 12:30:10|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1631017830000|2021-09-07 12:30:30|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1631017860000|2021-09-07 12:31:00|418.43|416.03|418.43|416.03|418.51|416.11|418.43|416.03|0
1631017880000|2021-09-07 12:31:20|418.51|416.11|418.6|416.2|418.6|416.2|418.51|416.11|0
1631017900000|2021-09-07 12:31:40|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1631017950000|2021-09-07 12:32:30|418.94|416.54|418.94|416.54|418.94|416.54|418.94|416.54|0
1631017990000|2021-09-07 12:33:10|418.85|416.45|418.43|416.03|418.85|416.45|418.43|416.03|0
1631018000000|2021-09-07 12:33:20|418.34|415.94|418.26|415.86|418.34|415.94|418.26|415.86|0
1631018010000|2021-09-07 12:33:30|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1631018100000|2021-09-07 12:35:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1631018120000|2021-09-07 12:35:20|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1631018170000|2021-09-07 12:36:10|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1631018180000|2021-09-07 12:36:20|418.25|415.85|418.6|416.2|418.6|416.2|418.25|415.85|0
1631018190000|2021-09-07 12:36:30|418.43|416.03|418.51|416.11|418.51|416.11|418.43|416.03|0
1631018200000|2021-09-07 12:36:40|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1631018240000|2021-09-07 12:37:20|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1631018260000|2021-09-07 12:37:40|418.34|415.94|418.25|415.85|418.43|416.03|418.25|415.85|0
1631018270000|2021-09-07 12:37:50|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1631018330000|2021-09-07 12:38:50|418.77|416.37|418.77|416.37|418.77|416.37|418.77|416.37|0
1631018340000|2021-09-07 12:39:00|418.68|416.28|418.77|416.37|418.77|416.37|418.68|416.28|0
1631018390000|2021-09-07 12:39:50|418.68|416.28|418.77|416.37|418.77|416.37|418.68|416.28|0
1631018400000|2021-09-07 12:40:00|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1631018420000|2021-09-07 12:40:20|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1631018430000|2021-09-07 12:40:30|418.6|416.2|418.6|416.2|418.6|416.2|418.51|416.11|0
1631018450000|2021-09-07 12:40:50|418.25|415.85|418.08|415.68|418.25|415.85|418.08|415.68|0
1631018460000|2021-09-07 12:41:00|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1631018470000|2021-09-07 12:41:10|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1631018540000|2021-09-07 12:42:20|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1631018560000|2021-09-07 12:42:40|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1631018570000|2021-09-07 12:42:50|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1631018580000|2021-09-07 12:43:00|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1631018600000|2021-09-07 12:43:20|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1631018720000|2021-09-07 12:45:20|418.33|415.93|418.42|416.02|418.42|416.02|418.33|415.93|0
1631018740000|2021-09-07 12:45:40|418.33|415.93|418.42|416.02|418.42|416.02|418.33|415.93|0
1631018770000|2021-09-07 12:46:10|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1631018890000|2021-09-07 12:48:10|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1631018900000|2021-09-07 12:48:20|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1631018940000|2021-09-07 12:49:00|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1631018950000|2021-09-07 12:49:10|417.91|415.51|417.91|415.51|418.08|415.68|417.91|415.51|0
1631018970000|2021-09-07 12:49:30|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1631018980000|2021-09-07 12:49:40|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1631018990000|2021-09-07 12:49:50|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1631019000000|2021-09-07 12:50:00|417.56|415.16|416.71|414.31|417.56|415.16|416.71|414.31|0
1631019010000|2021-09-07 12:50:10|416.36|413.96|417.22|414.82|417.22|414.82|416.36|413.96|0
1631019020000|2021-09-07 12:50:20|417.05|414.65|417.05|414.65|417.05|414.65|416.88|414.48|0
1631019030000|2021-09-07 12:50:30|416.88|414.48|417.05|414.65|417.05|414.65|416.88|414.48|0
1631019040000|2021-09-07 12:50:40|416.88|414.48|416.88|414.48|416.88|414.48|416.88|414.48|0
1631019050000|2021-09-07 12:50:50|416.71|414.31|416.71|414.31|416.88|414.48|416.71|414.31|0
1631019060000|2021-09-07 12:51:00|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1631019070000|2021-09-07 12:51:10|416.36|413.96|416.54|414.14|416.54|414.14|416.19|413.79|0
1631019080000|2021-09-07 12:51:20|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1631019090000|2021-09-07 12:51:30|416.28|413.88|416.36|413.96|416.36|413.96|416.28|413.88|0
1631019100000|2021-09-07 12:51:40|416.19|413.79|416.36|413.96|416.36|413.96|416.19|413.79|0
1631019110000|2021-09-07 12:51:50|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1631019120000|2021-09-07 12:52:00|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1631019130000|2021-09-07 12:52:10|416.54|414.14|416.71|414.31|416.71|414.31|416.54|414.14|0
1631019150000|2021-09-07 12:52:30|416.88|414.48|416.88|414.48|416.88|414.48|416.88|414.48|0
1631019160000|2021-09-07 12:52:40|417.05|414.65|417.05|414.65|417.05|414.65|417.05|414.65|0
1631019180000|2021-09-07 12:53:00|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1631019220000|2021-09-07 12:53:40|417.05|414.65|417.22|414.82|417.22|414.82|417.05|414.65|0
1631019260000|2021-09-07 12:54:20|417.05|414.65|416.88|414.48|417.05|414.65|416.88|414.48|0
1631019270000|2021-09-07 12:54:30|417.05|414.65|417.05|414.65|417.05|414.65|417.05|414.65|0
1631019280000|2021-09-07 12:54:40|417.13|414.73|417.05|414.65|417.13|414.73|417.05|414.65|0
1631019310000|2021-09-07 12:55:10|416.88|414.48|416.88|414.48|416.88|414.48|416.88|414.48|0
1631019350000|2021-09-07 12:55:50|416.96|414.56|416.88|414.48|416.96|414.56|416.88|414.48|0
1631019380000|2021-09-07 12:56:20|417.05|414.65|416.88|414.48|417.05|414.65|416.88|414.48|0
1631019440000|2021-09-07 12:57:20|417.05|414.65|416.88|414.48|417.05|414.65|416.88|414.48|0
1631019460000|2021-09-07 12:57:40|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1631019530000|2021-09-07 12:58:50|417.05|414.65|416.7|414.3|417.05|414.65|416.7|414.3|0
1631019540000|2021-09-07 12:59:00|416.79|414.39|417.05|414.65|417.05|414.65|416.79|414.39|0
1631019550000|2021-09-07 12:59:10|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1631019560000|2021-09-07 12:59:20|417.05|414.65|417.05|414.65|417.05|414.65|417.05|414.65|0
1631019600000|2021-09-07 13:00:00|416.87|414.47|417.05|414.65|417.05|414.65|416.87|414.47|0
1631019620000|2021-09-07 13:00:20|416.87|414.47|417.05|414.65|417.05|414.65|416.87|414.47|0
1631019630000|2021-09-07 13:00:30|417.04|414.64|417.04|414.64|417.04|414.64|417.04|414.64|0
1631019650000|2021-09-07 13:00:50|416.87|414.47|416.87|414.47|416.87|414.47|416.7|414.3|0
1631019660000|2021-09-07 13:01:00|417.04|414.64|416.7|414.3|417.04|414.64|416.7|414.3|0
1631019670000|2021-09-07 13:01:10|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1631019680000|2021-09-07 13:01:20|416.7|414.3|416.87|414.47|416.87|414.47|416.7|414.3|0
1631019710000|2021-09-07 13:01:50|416.7|414.3|416.7|414.3|416.7|414.3|416.7|414.3|0
1631019720000|2021-09-07 13:02:00|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1631019730000|2021-09-07 13:02:10|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1631019740000|2021-09-07 13:02:20|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1631019850000|2021-09-07 13:04:10|416.7|414.3|416.7|414.3|416.7|414.3|416.7|414.3|0
1631019890000|2021-09-07 13:04:50|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1631019910000|2021-09-07 13:05:10|416.78|414.38|416.78|414.38|416.78|414.38|416.78|414.38|0
1631019920000|2021-09-07 13:05:20|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1631019960000|2021-09-07 13:06:00|417.04|414.64|417.04|414.64|417.04|414.64|417.04|414.64|0
1631019970000|2021-09-07 13:06:10|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1631020060000|2021-09-07 13:07:40|416.95|414.55|417.04|414.64|417.04|414.64|416.95|414.55|0
1631020070000|2021-09-07 13:07:50|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1631020100000|2021-09-07 13:08:20|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1631020110000|2021-09-07 13:08:30|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1631020120000|2021-09-07 13:08:40|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1631020140000|2021-09-07 13:09:00|417.56|415.16|417.56|415.16|417.56|415.16|417.56|415.16|0
1631020150000|2021-09-07 13:09:10|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1631020170000|2021-09-07 13:09:30|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1631020190000|2021-09-07 13:09:50|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1631020200000|2021-09-07 13:10:00|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1631020240000|2021-09-07 13:10:40|417.55|415.15|417.38|414.98|417.55|415.15|417.38|414.98|0
1631020270000|2021-09-07 13:11:10|417.29|414.89|417.38|414.98|417.38|414.98|417.29|414.89|0
1631020370000|2021-09-07 13:12:50|417.21|414.81|417.04|414.64|417.21|414.81|417.04|414.64|0
1631020380000|2021-09-07 13:13:00|416.87|414.47|416.87|414.47|417.04|414.64|416.87|414.47|0
1631020410000|2021-09-07 13:13:30|417.04|414.64|417.04|414.64|417.04|414.64|417.04|414.64|0
1631020440000|2021-09-07 13:14:00|416.95|414.55|416.87|414.47|416.95|414.55|416.87|414.47|0
1631020470000|2021-09-07 13:14:30|416.7|414.3|416.53|414.13|416.7|414.3|416.53|414.13|0
1631020480000|2021-09-07 13:14:40|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1631020490000|2021-09-07 13:14:50|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1631020500000|2021-09-07 13:15:00|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1631020530000|2021-09-07 13:15:30|416.44|414.04|416.44|414.04|416.44|414.04|416.44|414.04|0
1631020540000|2021-09-07 13:15:40|416.52|414.12|416.52|414.12|416.52|414.12|416.52|414.12|0
1631020560000|2021-09-07 13:16:00|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1631020590000|2021-09-07 13:16:30|416.52|414.12|416.52|414.12|416.52|414.12|416.52|414.12|0
1631020610000|2021-09-07 13:16:50|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1631020630000|2021-09-07 13:17:10|416.18|413.78|416.35|413.95|416.35|413.95|416.18|413.78|0
1631020650000|2021-09-07 13:17:30|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1631020660000|2021-09-07 13:17:40|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1631020670000|2021-09-07 13:17:50|415.84|413.44|415.84|413.44|415.84|413.44|415.84|413.44|0
1631020690000|2021-09-07 13:18:10|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1631020700000|2021-09-07 13:18:20|415.75|413.35|415.75|413.35|415.75|413.35|415.75|413.35|0
1631020710000|2021-09-07 13:18:30|415.84|413.44|415.84|413.44|415.84|413.44|415.84|413.44|0
1631020720000|2021-09-07 13:18:40|415.92|413.52|416.01|413.61|416.01|413.61|415.92|413.52|0
1631020750000|2021-09-07 13:19:10|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1631020780000|2021-09-07 13:19:40|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1631020790000|2021-09-07 13:19:50|415.84|413.44|416.01|413.61|416.01|413.61|415.84|413.44|0
1631020820000|2021-09-07 13:20:20|415.5|413.1|415.5|413.1|415.5|413.1|415.5|413.1|0
1631020830000|2021-09-07 13:20:30|415.67|413.27|415.5|413.1|415.67|413.27|415.5|413.1|0
1631020840000|2021-09-07 13:20:40|415.33|412.93|415.33|412.93|415.33|412.93|415.33|412.93|0
1631020850000|2021-09-07 13:20:50|415.5|413.1|415.33|412.93|415.5|413.1|415.33|412.93|0
1631020890000|2021-09-07 13:21:30|415.15|412.75|415.15|412.75|415.15|412.75|415.15|412.75|0
1631020900000|2021-09-07 13:21:40|414.98|412.58|414.81|412.41|414.98|412.58|414.81|412.41|0
1631020910000|2021-09-07 13:21:50|414.64|412.24|414.81|412.41|414.81|412.41|414.64|412.24|0
1631020940000|2021-09-07 13:22:20|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1631020950000|2021-09-07 13:22:30|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1631020990000|2021-09-07 13:23:10|414.98|412.58|414.98|412.58|414.98|412.58|414.98|412.58|0
1631021010000|2021-09-07 13:23:30|414.89|412.49|414.81|412.41|414.89|412.49|414.81|412.41|0
1631021040000|2021-09-07 13:24:00|414.98|412.58|414.98|412.58|414.98|412.58|414.98|412.58|0
1631021050000|2021-09-07 13:24:10|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1631021070000|2021-09-07 13:24:30|414.98|412.58|414.81|412.41|414.98|412.58|414.81|412.41|0
1631021090000|2021-09-07 13:24:50|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1631021100000|2021-09-07 13:25:00|414.81|412.41|415.15|412.75|415.15|412.75|414.81|412.41|0
1631021110000|2021-09-07 13:25:10|414.98|412.58|414.98|412.58|414.98|412.58|414.98|412.58|0
1631021150000|2021-09-07 13:25:50|415.15|412.75|415.15|412.75|415.15|412.75|415.15|412.75|0
1631021160000|2021-09-07 13:26:00|414.98|412.58|414.98|412.58|414.98|412.58|414.98|412.58|0
1631021190000|2021-09-07 13:26:30|415.15|412.75|414.98|412.58|415.15|412.75|414.98|412.58|0
1631021210000|2021-09-07 13:26:50|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1631021220000|2021-09-07 13:27:00|414.98|412.58|414.98|412.58|414.98|412.58|414.98|412.58|0
1631021230000|2021-09-07 13:27:10|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1631021240000|2021-09-07 13:27:20|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1631021260000|2021-09-07 13:27:40|414.3|411.9|414.13|411.73|414.3|411.9|414.13|411.73|0
1631021270000|2021-09-07 13:27:50|414.3|411.9|414.13|411.73|414.3|411.9|414.13|411.73|0
1631021280000|2021-09-07 13:28:00|413.96|411.56|414.64|412.24|414.64|412.24|413.96|411.56|0
1631021290000|2021-09-07 13:28:10|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1631021300000|2021-09-07 13:28:20|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1631021310000|2021-09-07 13:28:30|414.13|411.73|414.3|411.9|414.3|411.9|414.13|411.73|0
1631021320000|2021-09-07 13:28:40|414.47|412.07|414.38|411.98|414.47|412.07|414.3|411.9|0
1631021330000|2021-09-07 13:28:50|414.3|411.9|414.47|412.07|414.47|412.07|414.3|411.9|0
1631021350000|2021-09-07 13:29:10|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1631021360000|2021-09-07 13:29:20|414.81|412.41|414.98|412.58|414.98|412.58|414.81|412.41|0
1631021390000|2021-09-07 13:29:50|415.15|412.75|414.81|412.41|415.32|412.92|414.81|412.41|0
1631021400000|2021-09-07 13:30:00|414.64|412.24|414.13|411.73|414.64|412.24|414.13|411.73|0
1631021410000|2021-09-07 13:30:10|413.96|411.56|413.7|411.3|413.96|411.56|413.7|411.3|0
1631021420000|2021-09-07 13:30:20|413.95|411.55|413.78|411.38|413.95|411.55|413.78|411.38|0
1631021430000|2021-09-07 13:30:30|413.44|411.04|413.95|411.55|413.95|411.55|413.44|411.04|0
1631021440000|2021-09-07 13:30:40|413.61|411.21|413.44|411.04|413.61|411.21|413.44|411.04|0
1631021450000|2021-09-07 13:30:50|413.61|411.21|413.44|411.04|413.61|411.21|413.44|411.04|0
1631021460000|2021-09-07 13:31:00|413.1|410.7|412.76|410.36|413.1|410.7|412.76|410.36|0
1631021470000|2021-09-07 13:31:10|412.59|410.19|412.59|410.19|412.59|410.19|412.42|410.02|0
1631021480000|2021-09-07 13:31:20|412.76|410.36|412.76|410.36|412.93|410.53|412.76|410.36|0
1631021490000|2021-09-07 13:31:30|412.93|410.53|413.1|410.7|413.27|410.87|412.93|410.53|0
1631021500000|2021-09-07 13:31:40|413.27|410.87|413.44|411.04|413.78|411.38|413.27|410.87|0
1631021510000|2021-09-07 13:31:50|413.61|411.21|413.78|411.38|413.78|411.38|413.61|411.21|0
1631021520000|2021-09-07 13:32:00|413.61|411.21|413.78|411.38|413.95|411.55|413.61|411.21|0
1631021530000|2021-09-07 13:32:10|413.61|411.21|413.27|410.87|413.61|411.21|412.93|410.53|0
1631021540000|2021-09-07 13:32:20|413.1|410.7|413.1|410.7|413.27|410.87|413.1|410.7|0
1631021550000|2021-09-07 13:32:30|412.93|410.53|412.59|410.19|412.93|410.53|412.59|410.19|0
1631021560000|2021-09-07 13:32:40|412.25|409.85|412.25|409.85|412.42|410.02|412.25|409.85|0
1631021570000|2021-09-07 13:32:50|412.42|410.02|412.42|410.02|412.42|410.02|412.42|410.02|0
1631021580000|2021-09-07 13:33:00|412.25|409.85|412.25|409.85|412.42|410.02|412.08|409.68|0
1631021590000|2021-09-07 13:33:10|412.59|410.19|412.59|410.19|412.59|410.19|412.59|410.19|0
1631021600000|2021-09-07 13:33:20|412.42|410.02|412.08|409.68|412.42|410.02|412.08|409.68|0
1631021610000|2021-09-07 13:33:30|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1631021620000|2021-09-07 13:33:40|412.08|409.68|412.08|409.68|412.25|409.85|412.08|409.68|0
1631021630000|2021-09-07 13:33:50|412.25|409.85|411.91|409.51|412.25|409.85|411.91|409.51|0
1631021640000|2021-09-07 13:34:00|412.08|409.68|411.74|409.34|412.08|409.68|411.74|409.34|0
1631021650000|2021-09-07 13:34:10|411.91|409.51|410.89|408.49|411.91|409.51|410.89|408.49|0
1631021660000|2021-09-07 13:34:20|410.72|408.32|410.89|408.49|410.89|408.49|410.72|408.32|0
1631021670000|2021-09-07 13:34:30|411.06|408.66|411.06|408.66|411.4|409|411.06|408.66|0
1631021680000|2021-09-07 13:34:40|410.89|408.49|410.89|408.49|410.89|408.49|410.72|408.32|0
1631021690000|2021-09-07 13:34:50|410.72|408.32|411.06|408.66|411.06|408.66|410.72|408.32|0
1631021700000|2021-09-07 13:35:00|410.89|408.49|409.87|407.47|410.89|408.49|409.87|407.47|0
1631021710000|2021-09-07 13:35:10|410.04|407.64|410.21|407.81|410.38|407.98|410.04|407.64|0
1631021720000|2021-09-07 13:35:20|410.55|408.15|410.21|407.81|410.55|408.15|410.21|407.81|0
1631021730000|2021-09-07 13:35:30|410.29|407.89|410.21|407.81|410.29|407.89|409.87|407.47|0
1631021740000|2021-09-07 13:35:40|409.87|407.47|410.04|407.64|410.04|407.64|409.87|407.47|0
1631021750000|2021-09-07 13:35:50|409.87|407.47|409.53|407.13|409.87|407.47|409.53|407.13|0
1631021760000|2021-09-07 13:36:00|409.7|407.3|409.87|407.47|409.87|407.47|409.53|407.13|0
1631021770000|2021-09-07 13:36:10|409.7|407.3|410.04|407.64|410.04|407.64|409.7|407.3|0
1631021780000|2021-09-07 13:36:20|410.21|407.81|410.21|407.81|410.21|407.81|410.04|407.64|0
1631021790000|2021-09-07 13:36:30|410.04|407.64|410.55|408.15|410.55|408.15|410.04|407.64|0
1631021800000|2021-09-07 13:36:40|411.06|408.66|410.72|408.32|411.23|408.83|410.72|408.32|0
1631021810000|2021-09-07 13:36:50|411.06|408.66|410.22|407.82|412.22|409.82|410.22|407.82|0
1631021820000|2021-09-07 13:37:00|410.05|407.65|411.05|408.65|411.39|408.99|410.05|407.65|0
1631021830000|2021-09-07 13:37:10|411.22|408.82|410.88|408.48|411.22|408.82|410.88|408.48|0
1631021840000|2021-09-07 13:37:20|410.71|408.31|411.29|408.89|411.29|408.89|410.54|408.14|0
1631021850000|2021-09-07 13:37:30|411.46|409.06|412.05|409.65|412.05|409.65|411.46|409.06|0
1631021860000|2021-09-07 13:37:40|411.88|409.48|412.13|409.73|412.13|409.73|411.88|409.48|0
1631021870000|2021-09-07 13:37:50|412.22|409.82|411.88|409.48|412.22|409.82|411.88|409.48|0
1631021880000|2021-09-07 13:38:00|411.71|409.31|411.54|409.14|411.71|409.31|411.54|409.14|0
1631021890000|2021-09-07 13:38:10|411.37|408.97|411.03|408.63|411.37|408.97|411.03|408.63|0
1631021900000|2021-09-07 13:38:20|411.2|408.8|411.37|408.97|411.37|408.97|411.03|408.63|0
1631021910000|2021-09-07 13:38:30|411.71|409.31|411.88|409.48|411.88|409.48|411.71|409.31|0
1631021920000|2021-09-07 13:38:40|411.71|409.31|412.05|409.65|412.22|409.82|411.71|409.31|0
1631021930000|2021-09-07 13:38:50|412.22|409.82|411.88|409.48|412.22|409.82|411.88|409.48|0
1631021940000|2021-09-07 13:39:00|411.71|409.31|411.37|408.97|411.88|409.48|411.37|408.97|0
1631021950000|2021-09-07 13:39:10|411.2|408.8|411.37|408.97|411.37|408.97|411.2|408.8|0
1631021960000|2021-09-07 13:39:20|411.2|408.8|411.37|408.97|411.37|408.97|411.2|408.8|0
1631021970000|2021-09-07 13:39:30|411.2|408.8|411.03|408.63|411.2|408.8|411.03|408.63|0
1631021980000|2021-09-07 13:39:40|410.86|408.46|410.86|408.46|411.03|408.63|410.86|408.46|0
1631021990000|2021-09-07 13:39:50|411.03|408.63|411.03|408.63|411.03|408.63|410.86|408.46|0
1631022000000|2021-09-07 13:40:00|410.86|408.46|410.69|408.29|410.86|408.46|410.35|407.95|0
1631022010000|2021-09-07 13:40:10|411.03|408.63|410.86|408.46|411.37|408.97|410.86|408.46|0
1631022020000|2021-09-07 13:40:20|411.03|408.63|411.03|408.63|411.03|408.63|411.03|408.63|0
1631022030000|2021-09-07 13:40:30|411.2|408.8|411.2|408.8|411.2|408.8|411.03|408.63|0
1631022040000|2021-09-07 13:40:40|411.03|408.63|411.2|408.8|411.2|408.8|410.86|408.46|0
1631022050000|2021-09-07 13:40:50|411.03|408.63|411.11|408.71|411.2|408.8|411.03|408.63|0
1631022060000|2021-09-07 13:41:00|410.69|408.29|410.69|408.29|410.86|408.46|410.69|408.29|0
1631022070000|2021-09-07 13:41:10|410.52|408.12|410.35|407.95|410.69|408.29|410.35|407.95|0
1631022080000|2021-09-07 13:41:20|410.52|408.12|410.52|408.12|410.69|408.29|410.35|407.95|0
1631022090000|2021-09-07 13:41:30|410.69|408.29|410.69|408.29|410.69|408.29|410.52|408.12|0
1631022100000|2021-09-07 13:41:40|410.86|408.46|411.2|408.8|411.2|408.8|410.86|408.46|0
1631022110000|2021-09-07 13:41:50|411.37|408.97|411.71|409.31|411.71|409.31|411.37|408.97|0
1631022120000|2021-09-07 13:42:00|411.54|409.14|411.37|408.97|411.54|409.14|411.2|408.8|0
1631022140000|2021-09-07 13:42:20|411.2|408.8|410.86|408.46|411.2|408.8|410.86|408.46|0
1631022150000|2021-09-07 13:42:30|410.69|408.29|410.69|408.29|410.69|408.29|410.35|407.95|0
1631022160000|2021-09-07 13:42:40|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1631022170000|2021-09-07 13:42:50|411.03|408.63|410.69|408.29|411.03|408.63|410.69|408.29|0
1631022180000|2021-09-07 13:43:00|410.52|408.12|410.35|407.95|410.52|408.12|410.35|407.95|0
1631022190000|2021-09-07 13:43:10|410.18|407.78|410.35|407.95|410.35|407.95|410.18|407.78|0
1631022200000|2021-09-07 13:43:20|410.52|408.12|410.69|408.29|410.69|408.29|410.35|407.95|0
1631022210000|2021-09-07 13:43:30|410.52|408.12|410.86|408.46|410.86|408.46|410.52|408.12|0
1631022220000|2021-09-07 13:43:40|411.03|408.63|410.86|408.46|411.03|408.63|410.86|408.46|0
1631022230000|2021-09-07 13:43:50|410.69|408.29|410.52|408.12|410.69|408.29|410.52|408.12|0
1631022240000|2021-09-07 13:44:00|410.69|408.29|410.52|408.12|410.69|408.29|410.35|407.95|0
1631022250000|2021-09-07 13:44:10|410.69|408.29|410.86|408.46|410.86|408.46|410.69|408.29|0
1631022260000|2021-09-07 13:44:20|410.69|408.29|410.69|408.29|410.86|408.46|410.69|408.29|0
1631022270000|2021-09-07 13:44:30|410.86|408.46|411.2|408.8|411.2|408.8|410.86|408.46|0
1631022280000|2021-09-07 13:44:40|411.37|408.97|411.53|409.13|411.53|409.13|411.37|408.97|0
1631022290000|2021-09-07 13:44:50|411.37|408.97|411.7|409.3|411.7|409.3|411.37|408.97|0
1631022300000|2021-09-07 13:45:00|411.03|408.63|410.86|408.46|411.03|408.63|410.86|408.46|0
1631022310000|2021-09-07 13:45:10|410.35|407.95|409.67|407.27|410.35|407.95|409.67|407.27|0
1631022320000|2021-09-07 13:45:20|409.5|407.1|408.65|406.25|409.67|407.27|408.65|406.25|0
1631022330000|2021-09-07 13:45:30|408.32|405.92|408.65|406.25|408.82|406.42|408.32|405.92|0
1631022340000|2021-09-07 13:45:40|408.82|406.42|408.99|406.59|408.99|406.59|408.82|406.42|0
1631022350000|2021-09-07 13:45:50|408.82|406.42|409.16|406.76|409.16|406.76|408.82|406.42|0
1631022360000|2021-09-07 13:46:00|408.99|406.59|408.82|406.42|409.16|406.76|408.82|406.42|0
1631022370000|2021-09-07 13:46:10|408.48|406.08|408.32|405.92|408.48|406.08|407.98|405.58|0
1631022380000|2021-09-07 13:46:20|408.15|405.75|408.48|406.08|408.48|406.08|408.15|405.75|0
1631022390000|2021-09-07 13:46:30|408.82|406.42|409.16|406.76|409.16|406.76|408.82|406.42|0
1631022400000|2021-09-07 13:46:40|408.99|406.59|409.16|406.76|409.16|406.76|408.99|406.59|0
1631022410000|2021-09-07 13:46:50|408.82|406.42|408.48|406.08|408.82|406.42|408.48|406.08|0
1631022420000|2021-09-07 13:47:00|408.15|405.75|408.15|405.75|408.32|405.92|408.15|405.75|0
1631022430000|2021-09-07 13:47:10|407.81|405.41|407.47|405.07|407.81|405.41|407.47|405.07|0
1631022440000|2021-09-07 13:47:20|407.98|405.58|407.81|405.41|407.98|405.58|407.81|405.41|0
1631022450000|2021-09-07 13:47:30|408.15|405.75|408.48|406.08|408.48|406.08|407.98|405.58|0
1631022460000|2021-09-07 13:47:40|408.82|406.42|408.99|406.59|408.99|406.59|408.82|406.42|0
1631022470000|2021-09-07 13:47:50|408.82|406.42|408.99|406.59|408.99|406.59|408.82|406.42|0
1631022480000|2021-09-07 13:48:00|409.16|406.76|409.5|407.1|409.5|407.1|408.99|406.59|0
1631022490000|2021-09-07 13:48:10|409.67|407.27|409.5|407.1|409.84|407.44|409.5|407.1|0
1631022500000|2021-09-07 13:48:20|409.33|406.93|408.82|406.42|409.33|406.93|408.82|406.42|0
1631022510000|2021-09-07 13:48:30|408.99|406.59|408.99|406.59|409.16|406.76|408.99|406.59|0
1631022520000|2021-09-07 13:48:40|409.16|406.76|408.99|406.59|409.16|406.76|408.99|406.59|0
1631022530000|2021-09-07 13:48:50|408.82|406.42|408.99|406.59|408.99|406.59|408.82|406.42|0
1631022540000|2021-09-07 13:49:00|408.82|406.42|408.82|406.42|408.99|406.59|408.82|406.42|0
1631022550000|2021-09-07 13:49:10|408.65|406.25|408.99|406.59|408.99|406.59|408.65|406.25|0
1631022560000|2021-09-07 13:49:20|409.16|406.76|409.16|406.76|409.16|406.76|409.16|406.76|0
1631022570000|2021-09-07 13:49:30|409.5|407.1|409.5|407.1|409.5|407.1|409.33|406.93|0
1631022580000|2021-09-07 13:49:40|409.33|406.93|409.16|406.76|409.5|407.1|409.16|406.76|0
1631022590000|2021-09-07 13:49:50|409.33|406.93|408.99|406.59|409.33|406.93|408.99|406.59|0
1631022600000|2021-09-07 13:50:00|408.65|406.25|408.48|406.08|408.82|406.42|408.48|406.08|0
1631022610000|2021-09-07 13:50:10|408.14|405.74|408.14|405.74|408.14|405.74|407.81|405.41|0
1631022620000|2021-09-07 13:50:20|407.98|405.58|408.31|405.91|408.31|405.91|407.98|405.58|0
1631022630000|2021-09-07 13:50:30|408.65|406.25|407.81|405.41|408.65|406.25|407.81|405.41|0
1631022640000|2021-09-07 13:50:40|407.98|405.58|407.98|405.58|408.31|405.91|407.98|405.58|0
1631022650000|2021-09-07 13:50:50|407.81|405.41|407.64|405.24|407.81|405.41|407.64|405.24|0
1631022660000|2021-09-07 13:51:00|407.81|405.41|407.47|405.07|407.81|405.41|407.47|405.07|0
1631022670000|2021-09-07 13:51:10|407.3|404.9|407.64|405.24|407.64|405.24|407.13|404.73|0
1631022680000|2021-09-07 13:51:20|407.47|405.07|407.3|404.9|407.47|405.07|407.13|404.73|0
1631022690000|2021-09-07 13:51:30|407.47|405.07|407.97|405.57|407.97|405.57|407.47|405.07|0
1631022700000|2021-09-07 13:51:40|408.14|405.74|408.31|405.91|408.31|405.91|408.14|405.74|0
1631022710000|2021-09-07 13:51:50|408.14|405.74|408.31|405.91|408.31|405.91|408.14|405.74|0
1631022720000|2021-09-07 13:52:00|408.48|406.08|407.97|405.57|408.48|406.08|407.97|405.57|0
1631022730000|2021-09-07 13:52:10|408.14|405.74|407.97|405.57|408.14|405.74|407.81|405.41|0
1631022740000|2021-09-07 13:52:20|407.81|405.41|407.47|405.07|407.81|405.41|407.47|405.07|0
1631022760000|2021-09-07 13:52:40|407.3|404.9|407.13|404.73|407.3|404.9|407.13|404.73|0
1631022770000|2021-09-07 13:52:50|406.96|404.56|407.13|404.73|407.13|404.73|406.96|404.56|0
1631022780000|2021-09-07 13:53:00|406.96|404.56|407.47|405.07|407.47|405.07|406.96|404.56|0
1631022790000|2021-09-07 13:53:10|407.64|405.24|408.14|405.74|408.14|405.74|407.64|405.24|0
1631022800000|2021-09-07 13:53:20|407.97|405.57|407.97|405.57|408.14|405.74|407.81|405.41|0
1631022810000|2021-09-07 13:53:30|408.14|405.74|408.31|405.91|408.48|406.08|408.14|405.74|0
1631022820000|2021-09-07 13:53:40|408.48|406.08|408.14|405.74|408.65|406.25|408.14|405.74|0
1631022830000|2021-09-07 13:53:50|407.97|405.57|407.64|405.24|407.97|405.57|407.64|405.24|0
1631022840000|2021-09-07 13:54:00|407.8|405.4|407.8|405.4|407.97|405.57|407.8|405.4|0
1631022850000|2021-09-07 13:54:10|407.64|405.24|407.8|405.4|407.8|405.4|407.64|405.24|0
1631022860000|2021-09-07 13:54:20|408.14|405.74|408.31|405.91|408.31|405.91|408.05|405.65|0
1631022870000|2021-09-07 13:54:30|408.14|405.74|407.97|405.57|408.14|405.74|407.97|405.57|0
1631022880000|2021-09-07 13:54:40|407.8|405.4|407.8|405.4|407.8|405.4|407.8|405.4|0
1631022890000|2021-09-07 13:54:50|407.72|405.32|407.47|405.07|407.72|405.32|407.47|405.07|0
1631022900000|2021-09-07 13:55:00|407.3|404.9|407.13|404.73|407.47|405.07|407.13|404.73|0
1631022910000|2021-09-07 13:55:10|406.96|404.56|406.96|404.56|407.13|404.73|406.96|404.56|0
1631022920000|2021-09-07 13:55:20|407.13|404.73|407.47|405.07|407.47|405.07|407.13|404.73|0
1631022930000|2021-09-07 13:55:30|407.3|404.9|407.47|405.07|407.47|405.07|407.13|404.73|0
1631022940000|2021-09-07 13:55:40|407.64|405.24|407.64|405.24|407.8|405.4|407.64|405.24|0
1631022950000|2021-09-07 13:55:50|407.8|405.4|407.97|405.57|407.97|405.57|407.8|405.4|0
1631022960000|2021-09-07 13:56:00|408.14|405.74|407.8|405.4|408.14|405.74|407.8|405.4|0
1631022970000|2021-09-07 13:56:10|407.97|405.57|408.14|405.74|408.14|405.74|407.97|405.57|0
1631022980000|2021-09-07 13:56:20|408.48|406.08|408.48|406.08|408.65|406.25|408.48|406.08|0
1631022990000|2021-09-07 13:56:30|408.65|406.25|408.65|406.25|408.65|406.25|408.65|406.25|0
1631023000000|2021-09-07 13:56:40|408.48|406.08|408.82|406.42|408.82|406.42|408.48|406.08|0
1631023010000|2021-09-07 13:56:50|408.99|406.59|408.9|406.5|408.99|406.59|408.9|406.5|0
1631023020000|2021-09-07 13:57:00|408.82|406.42|409.33|406.93|409.33|406.93|408.82|406.42|0
1631023030000|2021-09-07 13:57:10|409.5|407.1|409.49|407.09|409.5|407.1|409.49|407.09|0
1631023040000|2021-09-07 13:57:20|409.33|406.93|409.49|407.09|409.66|407.26|409.33|406.93|0
1631023050000|2021-09-07 13:57:30|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1631023060000|2021-09-07 13:57:40|409.83|407.43|409.66|407.26|409.83|407.43|409.66|407.26|0
1631023070000|2021-09-07 13:57:50|409.49|407.09|410|407.6|410|407.6|409.49|407.09|0
1631023080000|2021-09-07 13:58:00|409.83|407.43|409.83|407.43|410|407.6|409.83|407.43|0
1631023090000|2021-09-07 13:58:10|410|407.6|409.49|407.09|410|407.6|409.49|407.09|0
1631023100000|2021-09-07 13:58:20|409.33|406.93|409.16|406.76|409.33|406.93|409.16|406.76|0
1631023110000|2021-09-07 13:58:30|408.99|406.59|408.99|406.59|408.99|406.59|408.99|406.59|0
1631023120000|2021-09-07 13:58:40|409.16|406.76|408.82|406.42|409.16|406.76|408.82|406.42|0
1631023130000|2021-09-07 13:58:50|408.99|406.59|409.16|406.76|409.16|406.76|408.99|406.59|0
1631023150000|2021-09-07 13:59:10|409.32|406.92|409.66|407.26|409.66|407.26|409.32|406.92|0
1631023160000|2021-09-07 13:59:20|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1631023170000|2021-09-07 13:59:30|409.49|407.09|409.32|406.92|409.49|407.09|409.32|406.92|0
1631023180000|2021-09-07 13:59:40|409.49|407.09|409.32|406.92|409.66|407.26|409.32|406.92|0
1631023190000|2021-09-07 13:59:50|409.49|407.09|409.66|407.26|409.66|407.26|409.49|407.09|0
1631023200000|2021-09-07 14:00:00|409.83|407.43|409.49|407.09|409.83|407.43|409.32|406.92|0
1631023210000|2021-09-07 14:00:10|409.32|406.92|409.49|407.09|409.66|407.26|409.32|406.92|0
1631023220000|2021-09-07 14:00:20|409.32|406.92|409.83|407.43|409.83|407.43|409.32|406.92|0
1631023230000|2021-09-07 14:00:30|410.17|407.77|410|407.6|410.17|407.77|410|407.6|0
1631023240000|2021-09-07 14:00:40|409.83|407.43|409.49|407.09|409.83|407.43|409.49|407.09|0
1631023250000|2021-09-07 14:00:50|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1631023260000|2021-09-07 14:01:00|409.49|407.09|408.82|406.42|409.49|407.09|408.82|406.42|0
1631023270000|2021-09-07 14:01:10|408.65|406.25|408.82|406.42|408.99|406.59|408.65|406.25|0
1631023280000|2021-09-07 14:01:20|408.65|406.25|408.48|406.08|408.65|406.25|408.48|406.08|0
1631023290000|2021-09-07 14:01:30|408.65|406.25|408.48|406.08|408.65|406.25|408.31|405.91|0
1631023300000|2021-09-07 14:01:40|408.39|405.99|408.48|406.08|408.65|406.25|408.31|405.91|0
1631023310000|2021-09-07 14:01:50|408.65|406.25|408.82|406.42|408.82|406.42|408.65|406.25|0
1631023320000|2021-09-07 14:02:00|409.15|406.75|408.99|406.59|409.15|406.75|408.99|406.59|0
1631023330000|2021-09-07 14:02:10|408.82|406.42|408.82|406.42|408.99|406.59|408.82|406.42|0
1631023340000|2021-09-07 14:02:20|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1631023350000|2021-09-07 14:02:30|409.15|406.75|408.98|406.58|409.15|406.75|408.98|406.58|0
1631023360000|2021-09-07 14:02:40|409.15|406.75|409.32|406.92|409.32|406.92|408.98|406.58|0
1631023370000|2021-09-07 14:02:50|409.49|407.09|409.66|407.26|409.66|407.26|409.49|407.09|0
1631023380000|2021-09-07 14:03:00|409.83|407.43|409.49|407.09|409.83|407.43|409.49|407.09|0
1631023390000|2021-09-07 14:03:10|409.66|407.26|409.83|407.43|410|407.6|409.66|407.26|0
1631023400000|2021-09-07 14:03:20|409.49|407.09|409.32|406.92|409.49|407.09|409.32|406.92|0
1631023410000|2021-09-07 14:03:30|409.49|407.09|409.23|406.83|409.49|407.09|409.23|406.83|0
1631023420000|2021-09-07 14:03:40|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631023430000|2021-09-07 14:03:50|409.32|406.92|408.82|406.42|409.32|406.92|408.82|406.42|0
1631023440000|2021-09-07 14:04:00|408.65|406.25|408.65|406.25|408.65|406.25|408.65|406.25|0
1631023450000|2021-09-07 14:04:10|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1631023460000|2021-09-07 14:04:20|408.98|406.58|409.15|406.75|409.15|406.75|408.98|406.58|0
1631023470000|2021-09-07 14:04:30|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1631023480000|2021-09-07 14:04:40|409.15|406.75|409.32|406.92|409.49|407.09|409.15|406.75|0
1631023490000|2021-09-07 14:04:50|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631023500000|2021-09-07 14:05:00|409.32|406.92|409.15|406.75|409.32|406.92|409.15|406.75|0
1631023530000|2021-09-07 14:05:30|409.32|406.92|409.15|406.75|409.32|406.92|409.15|406.75|0
1631023540000|2021-09-07 14:05:40|408.98|406.58|408.81|406.41|408.98|406.58|408.81|406.41|0
1631023550000|2021-09-07 14:05:50|408.65|406.25|408.31|405.91|408.65|406.25|408.31|405.91|0
1631023560000|2021-09-07 14:06:00|408.14|405.74|408.31|405.91|408.31|405.91|408.14|405.74|0
1631023570000|2021-09-07 14:06:10|408.48|406.08|408.39|405.99|408.48|406.08|408.39|405.99|0
1631023580000|2021-09-07 14:06:20|408.14|405.74|408.31|405.91|408.31|405.91|408.14|405.74|0
1631023590000|2021-09-07 14:06:30|408.14|405.74|407.97|405.57|408.14|405.74|407.97|405.57|0
1631023600000|2021-09-07 14:06:40|407.8|405.4|407.8|405.4|407.8|405.4|407.46|405.06|0
1631023610000|2021-09-07 14:06:50|407.97|405.57|407.63|405.23|407.97|405.57|407.63|405.23|0
1631023620000|2021-09-07 14:07:00|407.8|405.4|407.97|405.57|407.97|405.57|407.8|405.4|0
1631023630000|2021-09-07 14:07:10|408.14|405.74|408.31|405.91|408.31|405.91|408.14|405.74|0
1631023640000|2021-09-07 14:07:20|408.64|406.24|409.15|406.75|409.15|406.75|408.64|406.24|0
1631023650000|2021-09-07 14:07:30|408.98|406.58|408.98|406.58|408.98|406.58|408.64|406.24|0
1631023660000|2021-09-07 14:07:40|408.81|406.41|408.81|406.41|408.98|406.58|408.81|406.41|0
1631023670000|2021-09-07 14:07:50|408.64|406.24|407.8|405.4|408.64|406.24|407.8|405.4|0
1631023680000|2021-09-07 14:08:00|407.46|405.06|407.63|405.23|407.63|405.23|407.46|405.06|0
1631023690000|2021-09-07 14:08:10|407.46|405.06|407.12|404.72|407.46|405.06|407.12|404.72|0
1631023700000|2021-09-07 14:08:20|407.29|404.89|407.29|404.89|407.46|405.06|407.29|404.89|0
1631023710000|2021-09-07 14:08:30|407.12|404.72|406.95|404.55|407.12|404.72|406.95|404.55|0
1631023720000|2021-09-07 14:08:40|407.12|404.72|407.46|405.06|407.46|405.06|407.12|404.72|0
1631023730000|2021-09-07 14:08:50|407.29|404.89|407.46|405.06|407.46|405.06|407.29|404.89|0
1631023740000|2021-09-07 14:09:00|407.63|405.23|407.63|405.23|407.63|405.23|407.46|405.06|0
1631023750000|2021-09-07 14:09:10|407.46|405.06|407.12|404.72|407.46|405.06|407.12|404.72|0
1631023760000|2021-09-07 14:09:20|406.95|404.55|406.95|404.55|406.95|404.55|406.95|404.55|0
1631023770000|2021-09-07 14:09:30|406.11|403.71|406.28|403.88|406.28|403.88|405.94|403.54|0
1631023780000|2021-09-07 14:09:40|406.45|404.05|406.78|404.38|406.78|404.38|406.45|404.05|0
1631023790000|2021-09-07 14:09:50|406.95|404.55|406.78|404.38|407.12|404.72|406.78|404.38|0
1631023800000|2021-09-07 14:10:00|406.11|403.71|405.94|403.54|406.28|403.88|405.94|403.54|0
1631023810000|2021-09-07 14:10:10|405.77|403.37|405.6|403.2|405.77|403.37|405.6|403.2|0
1631023820000|2021-09-07 14:10:20|405.94|403.54|406.28|403.88|406.28|403.88|405.94|403.54|0
1631023830000|2021-09-07 14:10:30|406.11|403.71|406.62|404.22|406.62|404.22|406.11|403.71|0
1631023840000|2021-09-07 14:10:40|406.45|404.05|406.02|403.62|406.45|404.05|406.02|403.62|0
1631023850000|2021-09-07 14:10:50|405.94|403.54|405.6|403.2|405.94|403.54|405.6|403.2|0
1631023860000|2021-09-07 14:11:00|405.94|403.54|405.6|403.2|405.94|403.54|405.6|403.2|0
1631023870000|2021-09-07 14:11:10|405.43|403.03|405.27|402.87|405.43|403.03|405.27|402.87|0
1631023880000|2021-09-07 14:11:20|405.1|402.7|405.1|402.7|405.1|402.7|404.93|402.53|0
1631023890000|2021-09-07 14:11:30|405.27|402.87|405.27|402.87|405.6|403.2|405.27|402.87|0
1631023900000|2021-09-07 14:11:40|405.1|402.7|404.18|401.78|405.1|402.7|404.18|401.78|0
1631023910000|2021-09-07 14:11:50|406.11|403.71|406.28|403.88|406.28|403.88|406.11|403.71|0
1631023920000|2021-09-07 14:12:00|405.94|403.54|405.94|403.54|405.94|403.54|405.77|403.37|0
1631023930000|2021-09-07 14:12:10|406.11|403.71|405.77|403.37|406.11|403.71|405.61|403.21|0
1631023940000|2021-09-07 14:12:20|405.61|403.21|405.77|403.37|405.94|403.54|405.61|403.21|0
1631023950000|2021-09-07 14:12:30|405.94|403.54|405.77|403.37|406.11|403.71|405.77|403.37|0
1631023960000|2021-09-07 14:12:40|405.61|403.21|405.1|402.7|405.61|403.21|405.1|402.7|0
1631023970000|2021-09-07 14:12:50|404.93|402.53|404.43|402.03|404.93|402.53|404.43|402.03|0
1631023980000|2021-09-07 14:13:00|404.26|401.86|404.09|401.69|404.26|401.86|404.09|401.69|0
1631023990000|2021-09-07 14:13:10|403.92|401.52|403.92|401.52|404.09|401.69|403.76|401.36|0
1631024000000|2021-09-07 14:13:20|404.09|401.69|404.26|401.86|404.26|401.86|404.09|401.69|0
1631024010000|2021-09-07 14:13:30|404.43|402.03|404.93|402.53|404.93|402.53|404.43|402.03|0
1631024020000|2021-09-07 14:13:40|405.1|402.7|404.93|402.53|405.1|402.7|404.93|402.53|0
1631024030000|2021-09-07 14:13:50|404.76|402.36|404.43|402.03|404.93|402.53|404.43|402.03|0
1631024040000|2021-09-07 14:14:00|404.6|402.2|404.93|402.53|404.93|402.53|404.6|402.2|0
1631024050000|2021-09-07 14:14:10|405.1|402.7|405.1|402.7|405.1|402.7|404.93|402.53|0
1631024060000|2021-09-07 14:14:20|404.93|402.53|404.93|402.53|405.1|402.7|404.93|402.53|0
1631024070000|2021-09-07 14:14:30|405.27|402.87|405.44|403.04|405.44|403.04|405.27|402.87|0
1631024080000|2021-09-07 14:14:40|405.61|403.21|405.61|403.21|405.61|403.21|405.44|403.04|0
1631024090000|2021-09-07 14:14:50|405.77|403.37|405.77|403.37|405.94|403.54|405.77|403.37|0
1631024100000|2021-09-07 14:15:00|405.6|403.2|405.44|403.04|405.6|403.2|405.27|402.87|0
1631024110000|2021-09-07 14:15:10|405.6|403.2|405.44|403.04|405.6|403.2|405.44|403.04|0
1631024120000|2021-09-07 14:15:20|405.6|403.2|405.6|403.2|405.6|403.2|405.27|402.87|0
1631024130000|2021-09-07 14:15:30|405.44|403.04|405.1|402.7|405.44|403.04|405.1|402.7|0
1631024140000|2021-09-07 14:15:40|405.27|402.87|405.1|402.7|405.27|402.87|404.93|402.53|0
1631024150000|2021-09-07 14:15:50|404.93|402.53|404.93|402.53|404.93|402.53|404.93|402.53|0
1631024160000|2021-09-07 14:16:00|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1631024170000|2021-09-07 14:16:10|404.93|402.53|405.1|402.7|405.1|402.7|404.93|402.53|0
1631024180000|2021-09-07 14:16:20|404.93|402.53|405.1|402.7|405.1|402.7|404.93|402.53|0
1631024200000|2021-09-07 14:16:40|405.27|402.87|404.93|402.53|405.27|402.87|404.93|402.53|0
1631024210000|2021-09-07 14:16:50|405.1|402.7|405.44|403.04|405.44|403.04|405.1|402.7|0
1631024220000|2021-09-07 14:17:00|405.6|403.2|405.44|403.04|405.6|403.2|405.27|402.87|0
1631024230000|2021-09-07 14:17:10|405.6|403.2|405.6|403.2|405.6|403.2|405.44|403.04|0
1631024240000|2021-09-07 14:17:20|405.77|403.37|405.94|403.54|405.94|403.54|405.77|403.37|0
1631024250000|2021-09-07 14:17:30|406.11|403.71|406.28|403.88|406.45|404.05|406.11|403.71|0
1631024260000|2021-09-07 14:17:40|406.11|403.71|406.11|403.71|406.11|403.71|405.94|403.54|0
1631024270000|2021-09-07 14:17:50|406.28|403.88|406.61|404.21|406.61|404.21|406.28|403.88|0
1631024280000|2021-09-07 14:18:00|406.45|404.05|406.61|404.21|406.61|404.21|406.28|403.88|0
1631024290000|2021-09-07 14:18:10|406.78|404.38|406.78|404.38|406.95|404.55|406.78|404.38|0
1631024300000|2021-09-07 14:18:20|406.95|404.55|406.95|404.55|407.12|404.72|406.95|404.55|0
1631024310000|2021-09-07 14:18:30|406.78|404.38|406.78|404.38|406.78|404.38|406.78|404.38|0
1631024320000|2021-09-07 14:18:40|406.95|404.55|406.78|404.38|406.95|404.55|406.78|404.38|0
1631024330000|2021-09-07 14:18:50|406.95|404.55|406.61|404.21|406.95|404.55|406.61|404.21|0
1631024340000|2021-09-07 14:19:00|406.45|404.05|406.61|404.21|406.61|404.21|406.45|404.05|0
1631024350000|2021-09-07 14:19:10|406.78|404.38|406.95|404.55|406.95|404.55|406.78|404.38|0
1631024360000|2021-09-07 14:19:20|406.61|404.21|406.28|403.88|406.61|404.21|406.28|403.88|0
1631024370000|2021-09-07 14:19:30|406.11|403.71|406.28|403.88|406.28|403.88|406.11|403.71|0
1631024380000|2021-09-07 14:19:40|406.11|403.71|406.11|403.71|406.28|403.88|406.11|403.71|0
1631024390000|2021-09-07 14:19:50|405.94|403.54|405.1|402.7|405.94|403.54|404.59|402.19|0
1631024400000|2021-09-07 14:20:00|405.27|402.87|405.27|402.87|405.27|402.87|405.27|402.87|0
1631024410000|2021-09-07 14:20:10|405.43|403.03|405.6|403.2|405.6|403.2|405.27|402.87|0
1631024420000|2021-09-07 14:20:20|405.43|403.03|405.6|403.2|405.6|403.2|405.27|402.87|0
1631024430000|2021-09-07 14:20:30|405.27|402.87|405.94|403.54|405.94|403.54|405.27|402.87|0
1631024440000|2021-09-07 14:20:40|405.77|403.37|406.28|403.88|406.28|403.88|405.77|403.37|0
1631024450000|2021-09-07 14:20:50|406.44|404.04|406.28|403.88|406.44|404.04|406.28|403.88|0
1631024460000|2021-09-07 14:21:00|406.19|403.79|406.11|403.71|406.19|403.79|406.11|403.71|0
1631024470000|2021-09-07 14:21:10|406.28|403.88|406.61|404.21|406.61|404.21|406.28|403.88|0
1631024480000|2021-09-07 14:21:20|406.44|404.04|406.78|404.38|406.86|404.46|406.44|404.04|0
1631024490000|2021-09-07 14:21:30|407.12|404.72|407.46|405.06|407.46|405.06|407.12|404.72|0
1631024500000|2021-09-07 14:21:40|407.62|405.22|407.79|405.39|407.79|405.39|407.62|405.22|0
1631024510000|2021-09-07 14:21:50|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1631024520000|2021-09-07 14:22:00|407.46|405.06|407.12|404.72|407.46|405.06|407.12|404.72|0
1631024530000|2021-09-07 14:22:10|406.95|404.55|406.95|404.55|406.95|404.55|406.95|404.55|0
1631024540000|2021-09-07 14:22:20|406.78|404.38|406.61|404.21|406.78|404.38|406.61|404.21|0
1631024550000|2021-09-07 14:22:30|406.44|404.04|406.78|404.38|406.78|404.38|406.44|404.04|0
1631024560000|2021-09-07 14:22:40|406.95|404.55|407.12|404.72|407.12|404.72|406.78|404.38|0
1631024570000|2021-09-07 14:22:50|406.95|404.55|406.61|404.21|406.95|404.55|406.61|404.21|0
1631024580000|2021-09-07 14:23:00|406.44|404.04|406.61|404.21|406.61|404.21|406.44|404.04|0
1631024590000|2021-09-07 14:23:10|406.78|404.38|406.78|404.38|407.12|404.72|406.78|404.38|0
1631024600000|2021-09-07 14:23:20|406.95|404.55|407.12|404.72|407.12|404.72|406.95|404.55|0
1631024610000|2021-09-07 14:23:30|406.95|404.55|406.95|404.55|406.95|404.55|406.95|404.55|0
1631024620000|2021-09-07 14:23:40|406.78|404.38|406.61|404.21|406.78|404.38|406.61|404.21|0
1631024630000|2021-09-07 14:23:50|406.78|404.38|406.61|404.21|406.78|404.38|406.61|404.21|0
1631024640000|2021-09-07 14:24:00|406.44|404.04|406.27|403.87|406.44|404.04|406.27|403.87|0
1631024650000|2021-09-07 14:24:10|406.11|403.71|406.11|403.71|406.11|403.71|406.11|403.71|0
1631024660000|2021-09-07 14:24:20|406.27|403.87|406.44|404.04|406.44|404.04|406.27|403.87|0
1631024670000|2021-09-07 14:24:30|406.61|404.21|406.78|404.38|406.78|404.38|406.44|404.04|0
1631024680000|2021-09-07 14:24:40|406.61|404.21|406.61|404.21|406.61|404.21|406.61|404.21|0
1631024690000|2021-09-07 14:24:50|406.78|404.38|406.95|404.55|406.95|404.55|406.78|404.38|0
1631024700000|2021-09-07 14:25:00|406.78|404.38|406.44|404.04|406.78|404.38|406.44|404.04|0
1631024710000|2021-09-07 14:25:10|406.61|404.21|406.61|404.21|406.61|404.21|406.61|404.21|0
1631024720000|2021-09-07 14:25:20|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1631024730000|2021-09-07 14:25:30|406.11|403.71|405.94|403.54|406.11|403.71|405.94|403.54|0
1631024740000|2021-09-07 14:25:40|406.11|403.71|405.94|403.54|406.11|403.71|405.94|403.54|0
1631024750000|2021-09-07 14:25:50|405.77|403.37|405.77|403.37|405.77|403.37|405.77|403.37|0
1631024760000|2021-09-07 14:26:00|405.6|403.2|405.77|403.37|405.77|403.37|405.6|403.2|0
1631024770000|2021-09-07 14:26:10|405.94|403.54|405.77|403.37|405.94|403.54|405.77|403.37|0
1631024780000|2021-09-07 14:26:20|405.94|403.54|405.77|403.37|405.94|403.54|405.77|403.37|0
1631024790000|2021-09-07 14:26:30|405.6|403.2|405.6|403.2|405.6|403.2|405.6|403.2|0
1631024800000|2021-09-07 14:26:40|405.77|403.37|405.94|403.54|405.94|403.54|405.77|403.37|0
1631024810000|2021-09-07 14:26:50|406.1|403.7|406.27|403.87|406.27|403.87|406.1|403.7|0
1631024820000|2021-09-07 14:27:00|406.44|404.04|406.1|403.7|406.44|404.04|406.1|403.7|0
1631024830000|2021-09-07 14:27:10|406.27|403.87|406.27|403.87|406.27|403.87|406.1|403.7|0
1631024840000|2021-09-07 14:27:20|406.44|404.04|406.44|404.04|406.61|404.21|406.44|404.04|0
1631024850000|2021-09-07 14:27:30|406.27|403.87|406.27|403.87|406.27|403.87|406.1|403.7|0
1631024860000|2021-09-07 14:27:40|406.44|404.04|406.27|403.87|406.44|404.04|406.27|403.87|0
1631024870000|2021-09-07 14:27:50|406.1|403.7|406.27|403.87|406.27|403.87|406.1|403.7|0
1631024880000|2021-09-07 14:28:00|406.1|403.7|406.1|403.7|406.1|403.7|405.94|403.54|0
1631024890000|2021-09-07 14:28:10|406.27|403.87|406.27|403.87|406.27|403.87|406.1|403.7|0
1631024900000|2021-09-07 14:28:20|406.19|403.79|406.27|403.87|406.27|403.87|406.19|403.79|0
1631024910000|2021-09-07 14:28:30|406.1|403.7|406.27|403.87|406.27|403.87|405.94|403.54|0
1631024920000|2021-09-07 14:28:40|406.44|404.04|406.44|404.04|406.61|404.21|406.44|404.04|0
1631024930000|2021-09-07 14:28:50|406.61|404.21|406.78|404.38|406.95|404.55|406.61|404.21|0
1631024940000|2021-09-07 14:29:00|406.61|404.21|406.27|403.87|406.61|404.21|406.27|403.87|0
1631024950000|2021-09-07 14:29:10|406.61|404.21|406.78|404.38|406.78|404.38|406.61|404.21|0
1631024960000|2021-09-07 14:29:20|406.95|404.55|406.95|404.55|406.95|404.55|406.95|404.55|0
1631024970000|2021-09-07 14:29:30|406.78|404.38|406.78|404.38|406.95|404.55|406.78|404.38|0
1631024980000|2021-09-07 14:29:40|406.95|404.55|406.95|404.55|407.11|404.71|406.95|404.55|0
1631024990000|2021-09-07 14:29:50|406.78|404.38|406.27|403.87|406.78|404.38|406.27|403.87|0
1631025000000|2021-09-07 14:30:00|405.94|403.54|405.6|403.2|406.1|403.7|405.6|403.2|0
1631025010000|2021-09-07 14:30:10|405.26|402.86|405.77|403.37|405.77|403.37|405.26|402.86|0
1631025020000|2021-09-07 14:30:20|405.93|403.53|405.6|403.2|405.93|403.53|405.6|403.2|0
1631025030000|2021-09-07 14:30:30|405.43|403.03|405.6|403.2|405.6|403.2|405.43|403.03|0
1631025040000|2021-09-07 14:30:40|405.43|403.03|405.43|403.03|405.43|403.03|405.26|402.86|0
1631025050000|2021-09-07 14:30:50|405.26|402.86|405.09|402.69|405.26|402.86|405.09|402.69|0
1631025060000|2021-09-07 14:31:00|405.26|402.86|405.6|403.2|405.6|403.2|405.09|402.69|0
1631025070000|2021-09-07 14:31:10|405.77|403.37|405.77|403.37|405.77|403.37|405.77|403.37|0
1631025080000|2021-09-07 14:31:20|405.93|403.53|405.26|402.86|405.93|403.53|405.26|402.86|0
1631025090000|2021-09-07 14:31:30|405.09|402.69|405.09|402.69|405.09|402.69|405.09|402.69|0
1631025100000|2021-09-07 14:31:40|405.26|402.86|405.26|402.86|405.43|403.03|405.26|402.86|0
1631025110000|2021-09-07 14:31:50|405.43|403.03|405.93|403.53|405.93|403.53|405.43|403.03|0
1631025120000|2021-09-07 14:32:00|406.1|403.7|406.1|403.7|406.27|403.87|406.1|403.7|0
1631025130000|2021-09-07 14:32:10|406.27|403.87|406.78|404.38|406.78|404.38|406.27|403.87|0
1631025150000|2021-09-07 14:32:30|406.95|404.55|406.61|404.21|406.95|404.55|406.61|404.21|0
1631025160000|2021-09-07 14:32:40|406.44|404.04|406.78|404.38|406.78|404.38|406.44|404.04|0
1631025170000|2021-09-07 14:32:50|406.52|404.12|406.61|404.21|406.78|404.38|406.52|404.12|0
1631025180000|2021-09-07 14:33:00|406.78|404.38|406.61|404.21|406.78|404.38|406.61|404.21|0
1631025190000|2021-09-07 14:33:10|406.78|404.38|406.78|404.38|406.94|404.54|406.61|404.21|0
1631025200000|2021-09-07 14:33:20|406.94|404.54|406.94|404.54|407.11|404.71|406.94|404.54|0
1631025210000|2021-09-07 14:33:30|407.11|404.71|407.62|405.22|407.62|405.22|407.11|404.71|0
1631025220000|2021-09-07 14:33:40|407.79|405.39|407.79|405.39|407.96|405.56|407.79|405.39|0
1631025230000|2021-09-07 14:33:50|407.62|405.22|407.45|405.05|407.62|405.22|407.45|405.05|0
1631025240000|2021-09-07 14:34:00|407.28|404.88|407.28|404.88|407.45|405.05|407.28|404.88|0
1631025250000|2021-09-07 14:34:10|407.11|404.71|407.11|404.71|407.28|404.88|407.11|404.71|0
1631025260000|2021-09-07 14:34:20|406.94|404.54|406.78|404.38|406.94|404.54|406.61|404.21|0
1631025270000|2021-09-07 14:34:30|406.61|404.21|406.61|404.21|406.61|404.21|406.61|404.21|0
1631025280000|2021-09-07 14:34:40|406.78|404.38|406.61|404.21|406.78|404.38|406.61|404.21|0
1631025290000|2021-09-07 14:34:50|406.44|404.04|406.61|404.21|406.61|404.21|406.44|404.04|0
1631025300000|2021-09-07 14:35:00|406.44|404.04|406.61|404.21|406.78|404.38|406.44|404.04|0
1631025310000|2021-09-07 14:35:10|406.44|404.04|406.61|404.21|406.61|404.21|406.44|404.04|0
1631025320000|2021-09-07 14:35:20|406.78|404.38|406.78|404.38|406.94|404.54|406.78|404.38|0
1631025330000|2021-09-07 14:35:30|406.61|404.21|406.94|404.54|406.94|404.54|406.61|404.21|0
1631025340000|2021-09-07 14:35:40|407.28|404.88|407.45|405.05|407.45|405.05|407.28|404.88|0
1631025350000|2021-09-07 14:35:50|407.28|404.88|407.28|404.88|407.28|404.88|407.28|404.88|0
1631025360000|2021-09-07 14:36:00|407.45|405.05|407.62|405.22|407.62|405.22|407.45|405.05|0
1631025380000|2021-09-07 14:36:20|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1631025390000|2021-09-07 14:36:30|407.62|405.22|407.96|405.56|407.96|405.56|407.62|405.22|0
1631025400000|2021-09-07 14:36:40|408.12|405.72|408.29|405.89|408.29|405.89|408.12|405.72|0
1631025410000|2021-09-07 14:36:50|408.46|406.06|408.54|406.14|408.54|406.14|408.46|406.06|0
1631025420000|2021-09-07 14:37:00|408.46|406.06|408.46|406.06|408.46|406.06|408.29|405.89|0
1631025430000|2021-09-07 14:37:10|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1631025440000|2021-09-07 14:37:20|408.8|406.4|408.63|406.23|408.8|406.4|408.63|406.23|0
1631025450000|2021-09-07 14:37:30|408.46|406.06|408.46|406.06|408.63|406.23|408.46|406.06|0
1631025470000|2021-09-07 14:37:50|408.63|406.23|408.63|406.23|408.8|406.4|408.63|406.23|0
1631025480000|2021-09-07 14:38:00|408.46|406.06|408.63|406.23|408.63|406.23|408.46|406.06|0
1631025490000|2021-09-07 14:38:10|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1631025500000|2021-09-07 14:38:20|408.46|406.06|407.45|405.05|408.46|406.06|407.45|405.05|0
1631025510000|2021-09-07 14:38:30|407.62|405.22|407.28|404.88|407.62|405.22|407.28|404.88|0
1631025520000|2021-09-07 14:38:40|407.45|405.05|407.28|404.88|407.45|405.05|407.28|404.88|0
1631025530000|2021-09-07 14:38:50|407.11|404.71|407.28|404.88|407.28|404.88|407.11|404.71|0
1631025540000|2021-09-07 14:39:00|407.11|404.71|407.45|405.05|407.45|405.05|407.11|404.71|0
1631025550000|2021-09-07 14:39:10|407.62|405.22|407.45|405.05|407.62|405.22|407.45|405.05|0
1631025560000|2021-09-07 14:39:20|407.28|404.88|407.45|405.05|407.45|405.05|407.28|404.88|0
1631025570000|2021-09-07 14:39:30|407.28|404.88|407.45|405.05|407.45|405.05|407.28|404.88|0
1631025580000|2021-09-07 14:39:40|407.62|405.22|408.62|406.22|408.62|406.22|407.45|405.05|0
1631025590000|2021-09-07 14:39:50|408.04|405.64|408.2|405.8|408.2|405.8|408.04|405.64|0
1631025610000|2021-09-07 14:40:10|408.04|405.64|407.87|405.47|408.04|405.64|407.87|405.47|0
1631025620000|2021-09-07 14:40:20|408.04|405.64|408.2|405.8|408.2|405.8|408.04|405.64|0
1631025630000|2021-09-07 14:40:30|408.03|405.63|408.2|405.8|408.2|405.8|408.03|405.63|0
1631025640000|2021-09-07 14:40:40|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1631025650000|2021-09-07 14:40:50|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1631025660000|2021-09-07 14:41:00|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1631025670000|2021-09-07 14:41:10|407.87|405.47|408.03|405.63|408.03|405.63|407.87|405.47|0
1631025680000|2021-09-07 14:41:20|407.87|405.47|408.37|405.97|408.37|405.97|407.87|405.47|0
1631025690000|2021-09-07 14:41:30|408.54|406.14|408.71|406.31|408.71|406.31|408.54|406.14|0
1631025700000|2021-09-07 14:41:40|408.88|406.48|408.54|406.14|408.88|406.48|408.54|406.14|0
1631025710000|2021-09-07 14:41:50|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1631025720000|2021-09-07 14:42:00|408.2|405.8|408.37|405.97|408.37|405.97|408.2|405.8|0
1631025730000|2021-09-07 14:42:10|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1631025740000|2021-09-07 14:42:20|408.03|405.63|408.37|405.97|408.54|406.14|408.03|405.63|0
1631025750000|2021-09-07 14:42:30|408.2|405.8|408.54|406.14|408.54|406.14|408.2|405.8|0
1631025760000|2021-09-07 14:42:40|408.37|405.97|408.2|405.8|408.54|406.14|408.2|405.8|0
1631025770000|2021-09-07 14:42:50|408.37|405.97|408.54|406.14|408.54|406.14|408.37|405.97|0
1631025780000|2021-09-07 14:43:00|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1631025790000|2021-09-07 14:43:10|408.88|406.48|408.88|406.48|408.88|406.48|408.88|406.48|0
1631025800000|2021-09-07 14:43:20|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1631025810000|2021-09-07 14:43:30|408.88|406.48|408.88|406.48|408.88|406.48|408.88|406.48|0
1631025820000|2021-09-07 14:43:40|408.71|406.31|408.88|406.48|408.88|406.48|408.71|406.31|0
1631025830000|2021-09-07 14:43:50|409.05|406.65|408.88|406.48|409.05|406.65|408.88|406.48|0
1631025840000|2021-09-07 14:44:00|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1631025850000|2021-09-07 14:44:10|408.88|406.48|408.71|406.31|408.88|406.48|408.71|406.31|0
1631025860000|2021-09-07 14:44:20|408.88|406.48|408.88|406.48|409.05|406.65|408.88|406.48|0
1631025870000|2021-09-07 14:44:30|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1631025890000|2021-09-07 14:44:50|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1631025900000|2021-09-07 14:45:00|409.38|406.98|409.21|406.81|409.38|406.98|409.21|406.81|0
1631025910000|2021-09-07 14:45:10|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1631025920000|2021-09-07 14:45:20|409.21|406.81|409.38|406.98|409.55|407.15|409.21|406.81|0
1631025930000|2021-09-07 14:45:30|409.55|407.15|409.89|407.49|409.89|407.49|409.55|407.15|0
1631025940000|2021-09-07 14:45:40|409.72|407.32|409.72|407.32|409.89|407.49|409.72|407.32|0
1631025950000|2021-09-07 14:45:50|409.55|407.15|409.55|407.15|409.55|407.15|409.38|406.98|0
1631025970000|2021-09-07 14:46:10|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1631025980000|2021-09-07 14:46:20|409.21|406.81|409.04|406.64|409.21|406.81|409.04|406.64|0
1631025990000|2021-09-07 14:46:30|408.88|406.48|409.04|406.64|409.04|406.64|408.88|406.48|0
1631026000000|2021-09-07 14:46:40|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1631026010000|2021-09-07 14:46:50|409.04|406.64|409.21|406.81|409.38|406.98|409.04|406.64|0
1631026020000|2021-09-07 14:47:00|409.38|406.98|409.38|406.98|409.38|406.98|409.21|406.81|0
1631026030000|2021-09-07 14:47:10|409.21|406.81|409.55|407.15|409.55|407.15|409.21|406.81|0
1631026040000|2021-09-07 14:47:20|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1631026050000|2021-09-07 14:47:30|409.55|407.15|409.72|407.32|409.72|407.32|409.38|406.98|0
1631026060000|2021-09-07 14:47:40|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1631026070000|2021-09-07 14:47:50|409.72|407.32|409.55|407.15|409.72|407.32|409.55|407.15|0
1631026080000|2021-09-07 14:48:00|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1631026090000|2021-09-07 14:48:10|409.55|407.15|409.55|407.15|409.55|407.15|409.55|407.15|0
1631026100000|2021-09-07 14:48:20|409.38|406.98|409.21|406.81|409.38|406.98|409.21|406.81|0
1631026110000|2021-09-07 14:48:30|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1631026130000|2021-09-07 14:48:50|409.55|407.15|409.89|407.49|409.89|407.49|409.55|407.15|0
1631026140000|2021-09-07 14:49:00|410.06|407.66|410.23|407.83|410.23|407.83|410.06|407.66|0
1631026150000|2021-09-07 14:49:10|410.4|408|410.23|407.83|410.4|408|410.23|407.83|0
1631026160000|2021-09-07 14:49:20|410.4|408|410.4|408|410.4|408|410.23|407.83|0
1631026170000|2021-09-07 14:49:30|410.23|407.83|410.23|407.83|410.23|407.83|410.23|407.83|0
1631026180000|2021-09-07 14:49:40|410.06|407.66|410.06|407.66|410.06|407.66|410.06|407.66|0
1631026190000|2021-09-07 14:49:50|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1631026200000|2021-09-07 14:50:00|410.06|407.66|410.23|407.83|410.23|407.83|410.06|407.66|0
1631026210000|2021-09-07 14:50:10|410.06|407.66|410.4|408|410.4|408|410.06|407.66|0
1631026220000|2021-09-07 14:50:20|410.23|407.83|410.23|407.83|410.39|407.99|410.23|407.83|0
1631026230000|2021-09-07 14:50:30|410.06|407.66|409.72|407.32|410.06|407.66|409.72|407.32|0
1631026240000|2021-09-07 14:50:40|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1631026250000|2021-09-07 14:50:50|410.06|407.66|410.23|407.83|410.23|407.83|410.06|407.66|0
1631026260000|2021-09-07 14:51:00|410.39|407.99|410.56|408.16|410.56|408.16|410.39|407.99|0
1631026270000|2021-09-07 14:51:10|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1631026280000|2021-09-07 14:51:20|410.56|408.16|410.9|408.5|410.9|408.5|410.56|408.16|0
1631026290000|2021-09-07 14:51:30|411.07|408.67|410.9|408.5|411.07|408.67|410.9|408.5|0
1631026300000|2021-09-07 14:51:40|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1631026310000|2021-09-07 14:51:50|410.56|408.16|410.39|407.99|410.56|408.16|410.39|407.99|0
1631026320000|2021-09-07 14:52:00|410.23|407.83|410.23|407.83|410.23|407.83|410.23|407.83|0
1631026330000|2021-09-07 14:52:10|410.39|407.99|410.23|407.83|410.39|407.99|410.23|407.83|0
1631026340000|2021-09-07 14:52:20|410.22|407.82|410.39|407.99|410.39|407.99|410.22|407.82|0
1631026350000|2021-09-07 14:52:30|410.22|407.82|410.06|407.66|410.22|407.82|410.06|407.66|0
1631026360000|2021-09-07 14:52:40|409.89|407.49|410.06|407.66|410.06|407.66|409.89|407.49|0
1631026370000|2021-09-07 14:52:50|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1631026380000|2021-09-07 14:53:00|409.72|407.32|410.06|407.66|410.06|407.66|409.72|407.32|0
1631026390000|2021-09-07 14:53:10|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1631026400000|2021-09-07 14:53:20|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1631026410000|2021-09-07 14:53:30|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1631026420000|2021-09-07 14:53:40|410.06|407.66|410.06|407.66|410.06|407.66|410.06|407.66|0
1631026430000|2021-09-07 14:53:50|409.89|407.49|410.22|407.82|410.22|407.82|409.89|407.49|0
1631026440000|2021-09-07 14:54:00|410.31|407.91|410.39|407.99|410.39|407.99|410.31|407.91|0
1631026450000|2021-09-07 14:54:10|410.22|407.82|410.22|407.82|410.39|407.99|410.22|407.82|0
1631026460000|2021-09-07 14:54:20|410.06|407.66|410.22|407.82|410.22|407.82|410.06|407.66|0
1631026480000|2021-09-07 14:54:40|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1631026500000|2021-09-07 14:55:00|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1631026510000|2021-09-07 14:55:10|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1631026520000|2021-09-07 14:55:20|409.89|407.49|410.05|407.65|410.05|407.65|409.72|407.32|0
1631026530000|2021-09-07 14:55:30|409.89|407.49|409.89|407.49|409.89|407.49|409.72|407.32|0
1631026550000|2021-09-07 14:55:50|410.05|407.65|409.72|407.32|410.05|407.65|409.72|407.32|0
1631026560000|2021-09-07 14:56:00|409.89|407.49|409.89|407.49|409.89|407.49|409.72|407.32|0
1631026570000|2021-09-07 14:56:10|410.05|407.65|409.72|407.32|410.22|407.82|409.72|407.32|0
1631026580000|2021-09-07 14:56:20|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1631026590000|2021-09-07 14:56:30|409.97|407.57|409.89|407.49|410.05|407.65|409.89|407.49|0
1631026600000|2021-09-07 14:56:40|409.88|407.48|409.88|407.48|410.05|407.65|409.88|407.48|0
1631026610000|2021-09-07 14:56:50|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1631026620000|2021-09-07 14:57:00|410.22|407.82|410.05|407.65|410.22|407.82|410.05|407.65|0
1631026630000|2021-09-07 14:57:10|409.88|407.48|410.22|407.82|410.22|407.82|409.88|407.48|0
1631026640000|2021-09-07 14:57:20|410.39|407.99|410.56|408.16|410.56|408.16|410.39|407.99|0
1631026660000|2021-09-07 14:57:40|410.39|407.99|410.39|407.99|410.56|408.16|410.39|407.99|0
1631026670000|2021-09-07 14:57:50|410.56|408.16|410.39|407.99|410.56|408.16|410.39|407.99|0
1631026680000|2021-09-07 14:58:00|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1631026690000|2021-09-07 14:58:10|410.47|408.07|410.39|407.99|410.56|408.16|410.39|407.99|0
1631026700000|2021-09-07 14:58:20|410.47|408.07|410.56|408.16|410.56|408.16|410.47|408.07|0
1631026730000|2021-09-07 14:58:50|410.73|408.33|410.56|408.16|410.73|408.33|410.56|408.16|0
1631026740000|2021-09-07 14:59:00|410.39|407.99|410.47|408.07|410.47|408.07|410.39|407.99|0
1631026750000|2021-09-07 14:59:10|410.56|408.16|410.22|407.82|410.56|408.16|410.22|407.82|0
1631026760000|2021-09-07 14:59:20|410.39|407.99|410.22|407.82|410.39|407.99|410.22|407.82|0
1631026770000|2021-09-07 14:59:30|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1631026780000|2021-09-07 14:59:40|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1631026790000|2021-09-07 14:59:50|410.73|408.33|410.56|408.16|410.73|408.33|410.56|408.16|0
1631026800000|2021-09-07 15:00:00|410.39|407.99|410.39|407.99|410.56|408.16|410.39|407.99|0
1631026810000|2021-09-07 15:00:10|410.56|408.16|410.39|407.99|410.56|408.16|410.39|407.99|0
1631026820000|2021-09-07 15:00:20|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1631026830000|2021-09-07 15:00:30|410.73|408.33|410.56|408.16|410.73|408.33|410.56|408.16|0
1631026840000|2021-09-07 15:00:40|410.22|407.82|409.88|407.48|410.22|407.82|409.88|407.48|0
1631026860000|2021-09-07 15:01:00|410.05|407.65|409.88|407.48|410.05|407.65|409.88|407.48|0
1631026870000|2021-09-07 15:01:10|409.71|407.31|409.88|407.48|409.88|407.48|409.71|407.31|0
1631026880000|2021-09-07 15:01:20|409.8|407.4|409.88|407.48|409.88|407.48|409.8|407.4|0
1631026890000|2021-09-07 15:01:30|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1631026900000|2021-09-07 15:01:40|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1631026920000|2021-09-07 15:02:00|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1631026940000|2021-09-07 15:02:20|409.88|407.48|409.54|407.14|409.88|407.48|409.54|407.14|0
1631026950000|2021-09-07 15:02:30|409.38|406.98|409.21|406.81|409.38|406.98|409.21|406.81|0
1631026960000|2021-09-07 15:02:40|409.04|406.64|409.04|406.64|409.21|406.81|409.04|406.64|0
1631026970000|2021-09-07 15:02:50|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1631026980000|2021-09-07 15:03:00|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1631026990000|2021-09-07 15:03:10|409.21|406.81|409.04|406.64|409.21|406.81|409.04|406.64|0
1631027000000|2021-09-07 15:03:20|409.21|406.81|409.04|406.64|409.21|406.81|409.04|406.64|0
1631027010000|2021-09-07 15:03:30|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1631027020000|2021-09-07 15:03:40|409.37|406.97|409.04|406.64|409.37|406.97|409.04|406.64|0
1631027030000|2021-09-07 15:03:50|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1631027050000|2021-09-07 15:04:10|408.7|406.3|408.53|406.13|408.7|406.3|408.53|406.13|0
1631027060000|2021-09-07 15:04:20|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1631027070000|2021-09-07 15:04:30|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1631027080000|2021-09-07 15:04:40|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1631027090000|2021-09-07 15:04:50|408.53|406.13|408.87|406.47|408.87|406.47|408.53|406.13|0
1631027100000|2021-09-07 15:05:00|408.7|406.3|408.87|406.47|408.87|406.47|408.7|406.3|0
1631027110000|2021-09-07 15:05:10|408.78|406.38|408.53|406.13|408.78|406.38|408.53|406.13|0
1631027120000|2021-09-07 15:05:20|408.7|406.3|408.87|406.47|408.87|406.47|408.7|406.3|0
1631027130000|2021-09-07 15:05:30|408.78|406.38|408.7|406.3|408.78|406.38|408.53|406.13|0
1631027140000|2021-09-07 15:05:40|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1631027160000|2021-09-07 15:06:00|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1631027170000|2021-09-07 15:06:10|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1631027180000|2021-09-07 15:06:20|408.02|405.62|408.19|405.79|408.19|405.79|408.02|405.62|0
1631027190000|2021-09-07 15:06:30|408.02|405.62|408.02|405.62|408.02|405.62|408.02|405.62|0
1631027200000|2021-09-07 15:06:40|408.19|405.79|408.36|405.96|408.36|405.96|408.19|405.79|0
1631027210000|2021-09-07 15:06:50|408.19|405.79|408.02|405.62|408.19|405.79|408.02|405.62|0
1631027220000|2021-09-07 15:07:00|408.19|405.79|407.85|405.45|408.19|405.79|407.85|405.45|0
1631027230000|2021-09-07 15:07:10|408.02|405.62|408.02|405.62|408.02|405.62|408.02|405.62|0
1631027240000|2021-09-07 15:07:20|408.19|405.79|408.36|405.96|408.36|405.96|408.19|405.79|0
1631027250000|2021-09-07 15:07:30|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1631027260000|2021-09-07 15:07:40|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1631027270000|2021-09-07 15:07:50|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1631027280000|2021-09-07 15:08:00|408.36|405.96|408.53|406.13|408.53|406.13|408.36|405.96|0
1631027290000|2021-09-07 15:08:10|408.44|406.04|408.36|405.96|408.44|406.04|408.36|405.96|0
1631027300000|2021-09-07 15:08:20|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1631027310000|2021-09-07 15:08:30|408.02|405.62|408.02|405.62|408.02|405.62|408.02|405.62|0
1631027320000|2021-09-07 15:08:40|407.85|405.45|407.69|405.29|407.85|405.45|407.69|405.29|0
1631027330000|2021-09-07 15:08:50|407.35|404.95|407.35|404.95|407.52|405.12|407.35|404.95|0
1631027350000|2021-09-07 15:09:10|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1631027360000|2021-09-07 15:09:20|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1631027370000|2021-09-07 15:09:30|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1631027380000|2021-09-07 15:09:40|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1631027390000|2021-09-07 15:09:50|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1631027400000|2021-09-07 15:10:00|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1631027410000|2021-09-07 15:10:10|407.18|404.78|407.01|404.61|407.18|404.78|407.01|404.61|0
1631027420000|2021-09-07 15:10:20|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631027430000|2021-09-07 15:10:30|406.67|404.27|406.75|404.35|406.84|404.44|406.67|404.27|0
1631027440000|2021-09-07 15:10:40|406.67|404.27|406.34|403.94|406.67|404.27|406.34|403.94|0
1631027450000|2021-09-07 15:10:50|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1631027460000|2021-09-07 15:11:00|406.34|403.94|406.34|403.94|406.34|403.94|406.17|403.77|0
1631027470000|2021-09-07 15:11:10|406.5|404.1|406.84|404.44|406.84|404.44|406.5|404.1|0
1631027480000|2021-09-07 15:11:20|406.67|404.27|406.67|404.27|406.84|404.44|406.67|404.27|0
1631027490000|2021-09-07 15:11:30|406.84|404.44|406.5|404.1|406.84|404.44|406.5|404.1|0
1631027500000|2021-09-07 15:11:40|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631027510000|2021-09-07 15:11:50|406.59|404.19|406.67|404.27|406.67|404.27|406.5|404.1|0
1631027520000|2021-09-07 15:12:00|406.5|404.1|406.34|403.94|406.5|404.1|406.34|403.94|0
1631027530000|2021-09-07 15:12:10|406.5|404.1|406.5|404.1|406.67|404.27|406.5|404.1|0
1631027540000|2021-09-07 15:12:20|406.67|404.27|407.01|404.61|407.01|404.61|406.67|404.27|0
1631027550000|2021-09-07 15:12:30|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631027560000|2021-09-07 15:12:40|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631027570000|2021-09-07 15:12:50|407.18|404.78|407.18|404.78|407.35|404.95|407.18|404.78|0
1631027580000|2021-09-07 15:13:00|407.35|404.95|407.18|404.78|407.35|404.95|407.18|404.78|0
1631027590000|2021-09-07 15:13:10|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1631027610000|2021-09-07 15:13:30|407.18|404.78|407.01|404.61|407.18|404.78|407.01|404.61|0
1631027620000|2021-09-07 15:13:40|407.09|404.69|407.01|404.61|407.09|404.69|407.01|404.61|0
1631027630000|2021-09-07 15:13:50|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1631027640000|2021-09-07 15:14:00|407.01|404.61|407.01|404.61|407.01|404.61|406.84|404.44|0
1631027650000|2021-09-07 15:14:10|406.84|404.44|406.67|404.27|406.84|404.44|406.67|404.27|0
1631027660000|2021-09-07 15:14:20|406.5|404.1|406.5|404.1|406.5|404.1|406.5|404.1|0
1631027670000|2021-09-07 15:14:30|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1631027680000|2021-09-07 15:14:40|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1631027690000|2021-09-07 15:14:50|406|403.6|406|403.6|406|403.6|406|403.6|0
1631027700000|2021-09-07 15:15:00|405.83|403.43|405.33|402.93|405.83|403.43|405.16|402.76|0
1631027710000|2021-09-07 15:15:10|405.49|403.09|405.16|402.76|405.49|403.09|405.16|402.76|0
1631027720000|2021-09-07 15:15:20|404.82|402.42|404.82|402.42|404.82|402.42|404.65|402.25|0
1631027730000|2021-09-07 15:15:30|404.99|402.59|404.99|402.59|404.99|402.59|404.82|402.42|0
1631027740000|2021-09-07 15:15:40|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1631027750000|2021-09-07 15:15:50|405.33|402.93|404.99|402.59|405.33|402.93|404.99|402.59|0
1631027760000|2021-09-07 15:16:00|404.82|402.42|404.99|402.59|404.99|402.59|404.82|402.42|0
1631027770000|2021-09-07 15:16:10|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1631027780000|2021-09-07 15:16:20|404.99|402.59|405.66|403.26|405.66|403.26|404.99|402.59|0
1631027790000|2021-09-07 15:16:30|405.49|403.09|405.66|403.26|405.66|403.26|405.49|403.09|0
1631027800000|2021-09-07 15:16:40|405.57|403.17|405.83|403.43|405.83|403.43|405.57|403.17|0
1631027810000|2021-09-07 15:16:50|406.17|403.77|406.67|404.27|406.67|404.27|406.17|403.77|0
1631027820000|2021-09-07 15:17:00|406.5|404.1|406.5|404.1|406.67|404.27|406.5|404.1|0
1631027830000|2021-09-07 15:17:10|406.33|403.93|406.5|404.1|406.5|404.1|406.33|403.93|0
1631027840000|2021-09-07 15:17:20|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1631027850000|2021-09-07 15:17:30|407.01|404.61|407.01|404.61|407.18|404.78|406.84|404.44|0
1631027860000|2021-09-07 15:17:40|406.84|404.44|406.67|404.27|406.84|404.44|406.67|404.27|0
1631027870000|2021-09-07 15:17:50|406.84|404.44|406.5|404.1|406.84|404.44|406.5|404.1|0
1631027880000|2021-09-07 15:18:00|406.67|404.27|406.5|404.1|406.67|404.27|406.5|404.1|0
1631027890000|2021-09-07 15:18:10|406.33|403.93|406.5|404.1|406.5|404.1|406.33|403.93|0
1631027900000|2021-09-07 15:18:20|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1631027910000|2021-09-07 15:18:30|406.67|404.27|407.01|404.61|407.01|404.61|406.67|404.27|0
1631027920000|2021-09-07 15:18:40|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631027930000|2021-09-07 15:18:50|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1631027940000|2021-09-07 15:19:00|406.67|404.27|407.01|404.61|407.01|404.61|406.67|404.27|0
1631027950000|2021-09-07 15:19:10|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1631027960000|2021-09-07 15:19:20|407.01|404.61|407.17|404.77|407.17|404.77|407.01|404.61|0
1631027970000|2021-09-07 15:19:30|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631027980000|2021-09-07 15:19:40|407.17|404.77|407.34|404.94|407.34|404.94|407.17|404.77|0
1631027990000|2021-09-07 15:19:50|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1631028000000|2021-09-07 15:20:00|407.01|404.61|407.17|404.77|407.17|404.77|407.01|404.61|0
1631028010000|2021-09-07 15:20:10|407.01|404.61|406.84|404.44|407.01|404.61|406.84|404.44|0
1631028020000|2021-09-07 15:20:20|406.67|404.27|407.01|404.61|407.17|404.77|406.67|404.27|0
1631028030000|2021-09-07 15:20:30|407.17|404.77|407.01|404.61|407.17|404.77|407.01|404.61|0
1631028040000|2021-09-07 15:20:40|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631028050000|2021-09-07 15:20:50|407.01|404.61|406.84|404.44|407.01|404.61|406.84|404.44|0
1631028060000|2021-09-07 15:21:00|407.01|404.61|407.01|404.61|407.01|404.61|406.84|404.44|0
1631028070000|2021-09-07 15:21:10|407.17|404.77|407.01|404.61|407.17|404.77|407.01|404.61|0
1631028080000|2021-09-07 15:21:20|406.84|404.44|406.5|404.1|406.84|404.44|406.5|404.1|0
1631028100000|2021-09-07 15:21:40|406.67|404.27|406.5|404.1|406.67|404.27|406.5|404.1|0
1631028120000|2021-09-07 15:22:00|406.33|403.93|406.33|403.93|406.5|404.1|406.33|403.93|0
1631028130000|2021-09-07 15:22:10|406.5|404.1|406.67|404.27|406.67|404.27|406.5|404.1|0
1631028140000|2021-09-07 15:22:20|406.5|404.1|406.5|404.1|406.67|404.27|406.5|404.1|0
1631028150000|2021-09-07 15:22:30|406.67|404.27|407|404.6|407|404.6|406.67|404.27|0
1631028160000|2021-09-07 15:22:40|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631028170000|2021-09-07 15:22:50|406.67|404.27|406.5|404.1|406.67|404.27|406.5|404.1|0
1631028180000|2021-09-07 15:23:00|406.67|404.27|406.67|404.27|406.67|404.27|406.5|404.1|0
1631028190000|2021-09-07 15:23:10|406.84|404.44|406.84|404.44|406.84|404.44|406.75|404.35|0
1631028200000|2021-09-07 15:23:20|406.67|404.27|406.67|404.27|406.67|404.27|406.5|404.1|0
1631028220000|2021-09-07 15:23:40|406.84|404.44|406.67|404.27|406.84|404.44|406.67|404.27|0
1631028240000|2021-09-07 15:24:00|406.84|404.44|406.67|404.27|406.84|404.44|406.67|404.27|0
1631028260000|2021-09-07 15:24:20|406.5|404.1|406.33|403.93|406.5|404.1|406.33|403.93|0
1631028270000|2021-09-07 15:24:30|406.16|403.76|405.99|403.59|406.16|403.76|405.99|403.59|0
1631028280000|2021-09-07 15:24:40|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631028290000|2021-09-07 15:24:50|405.99|403.59|406.16|403.76|406.16|403.76|405.99|403.59|0
1631028300000|2021-09-07 15:25:00|406.33|403.93|406.5|404.1|406.5|404.1|406.16|403.76|0
1631028310000|2021-09-07 15:25:10|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1631028330000|2021-09-07 15:25:30|406.67|404.27|406.33|403.93|406.67|404.27|406.33|403.93|0
1631028360000|2021-09-07 15:26:00|405.99|403.59|405.99|403.59|405.99|403.59|405.99|403.59|0
1631028370000|2021-09-07 15:26:10|405.83|403.43|405.49|403.09|405.83|403.43|405.49|403.09|0
1631028380000|2021-09-07 15:26:20|405.66|403.26|405.49|403.09|405.66|403.26|405.49|403.09|0
1631028390000|2021-09-07 15:26:30|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1631028400000|2021-09-07 15:26:40|405.49|403.09|405.32|402.92|405.49|403.09|405.32|402.92|0
1631028410000|2021-09-07 15:26:50|405.49|403.09|405.32|402.92|405.49|403.09|405.32|402.92|0
1631028420000|2021-09-07 15:27:00|405.15|402.75|404.98|402.58|405.15|402.75|404.98|402.58|0
1631028430000|2021-09-07 15:27:10|404.82|402.42|404.98|402.58|404.98|402.58|404.82|402.42|0
1631028440000|2021-09-07 15:27:20|405.15|402.75|404.98|402.58|405.15|402.75|404.98|402.58|0
1631028450000|2021-09-07 15:27:30|405.15|402.75|404.82|402.42|405.15|402.75|404.82|402.42|0
1631028460000|2021-09-07 15:27:40|404.98|402.58|405.15|402.75|405.15|402.75|404.98|402.58|0
1631028470000|2021-09-07 15:27:50|405.32|402.92|405.15|402.75|405.32|402.92|405.15|402.75|0
1631028480000|2021-09-07 15:28:00|405.32|402.92|405.49|403.09|405.49|403.09|405.32|402.92|0
1631028490000|2021-09-07 15:28:10|405.66|403.26|405.49|403.09|405.66|403.26|405.32|402.92|0
1631028500000|2021-09-07 15:28:20|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1631028510000|2021-09-07 15:28:30|405.82|403.42|405.99|403.59|405.99|403.59|405.82|403.42|0
1631028520000|2021-09-07 15:28:40|406.16|403.76|405.99|403.59|406.33|403.93|405.99|403.59|0
1631028530000|2021-09-07 15:28:50|406.16|403.76|406.5|404.1|406.5|404.1|406.16|403.76|0
1631028540000|2021-09-07 15:29:00|406.67|404.27|406.67|404.27|406.67|404.27|406.5|404.1|0
1631028550000|2021-09-07 15:29:10|406.83|404.43|406.67|404.27|406.83|404.43|406.67|404.27|0
1631028560000|2021-09-07 15:29:20|406.5|404.1|406.5|404.1|406.5|404.1|406.5|404.1|0
1631028570000|2021-09-07 15:29:30|406.33|403.93|406.16|403.76|406.33|403.93|406.16|403.76|0
1631028580000|2021-09-07 15:29:40|406.33|403.93|406.5|404.1|406.5|404.1|406.33|403.93|0
1631028590000|2021-09-07 15:29:50|406.66|404.26|406.5|404.1|406.66|404.26|406.5|404.1|0
1631028600000|2021-09-07 15:30:00|406.16|403.76|406.33|403.93|406.5|404.1|406.16|403.76|0
1631028610000|2021-09-07 15:30:10|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1631028620000|2021-09-07 15:30:20|406.33|403.93|406.66|404.26|406.66|404.26|406.33|403.93|0
1631028630000|2021-09-07 15:30:30|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1631028640000|2021-09-07 15:30:40|406.66|404.26|407|404.6|407|404.6|406.66|404.26|0
1631028650000|2021-09-07 15:30:50|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1631028660000|2021-09-07 15:31:00|407.34|404.94|407.34|404.94|407.51|405.11|407.34|404.94|0
1631028670000|2021-09-07 15:31:10|407.51|405.11|407.51|405.11|407.68|405.28|407.51|405.11|0
1631028680000|2021-09-07 15:31:20|408.01|405.61|408.01|405.61|408.01|405.61|407.84|405.44|0
1631028690000|2021-09-07 15:31:30|408.18|405.78|408.18|405.78|408.18|405.78|408.18|405.78|0
1631028700000|2021-09-07 15:31:40|408.01|405.61|408.35|405.95|408.35|405.95|408.01|405.61|0
1631028710000|2021-09-07 15:31:50|408.52|406.12|408.86|406.46|408.86|406.46|408.52|406.12|0
1631028720000|2021-09-07 15:32:00|408.69|406.29|409.02|406.62|409.02|406.62|408.69|406.29|0
1631028730000|2021-09-07 15:32:10|408.86|406.46|408.86|406.46|408.86|406.46|408.69|406.29|0
1631028740000|2021-09-07 15:32:20|408.69|406.29|408.86|406.46|408.86|406.46|408.69|406.29|0
1631028750000|2021-09-07 15:32:30|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1631028760000|2021-09-07 15:32:40|408.86|406.46|408.69|406.29|408.86|406.46|408.69|406.29|0
1631028770000|2021-09-07 15:32:50|408.86|406.46|408.86|406.46|408.86|406.46|408.69|406.29|0
1631028780000|2021-09-07 15:33:00|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1631028790000|2021-09-07 15:33:10|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1631028800000|2021-09-07 15:33:20|408.69|406.29|408.69|406.29|408.86|406.46|408.69|406.29|0
1631028810000|2021-09-07 15:33:30|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1631028820000|2021-09-07 15:33:40|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1631028830000|2021-09-07 15:33:50|408.86|406.46|408.85|406.45|408.86|406.46|408.85|406.45|0
1631028850000|2021-09-07 15:34:10|409.02|406.62|408.85|406.45|409.02|406.62|408.85|406.45|0
1631028860000|2021-09-07 15:34:20|408.69|406.29|408.52|406.12|408.85|406.45|408.52|406.12|0
1631028880000|2021-09-07 15:34:40|408.35|405.95|408.52|406.12|408.52|406.12|408.35|405.95|0
1631028890000|2021-09-07 15:34:50|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1631028900000|2021-09-07 15:35:00|408.52|406.12|408.35|405.95|408.52|406.12|408.35|405.95|0
1631028920000|2021-09-07 15:35:20|408.52|406.12|408.35|405.95|408.52|406.12|408.35|405.95|0
1631028930000|2021-09-07 15:35:30|408.18|405.78|408.18|405.78|408.35|405.95|408.18|405.78|0
1631028950000|2021-09-07 15:35:50|408.01|405.61|408.18|405.78|408.18|405.78|408.01|405.61|0
1631028960000|2021-09-07 15:36:00|408.01|405.61|408.18|405.78|408.18|405.78|408.01|405.61|0
1631028970000|2021-09-07 15:36:10|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1631028980000|2021-09-07 15:36:20|408.18|405.78|408.35|405.95|408.35|405.95|408.18|405.78|0
1631028990000|2021-09-07 15:36:30|408.18|405.78|408.18|405.78|408.18|405.78|408.18|405.78|0
1631029000000|2021-09-07 15:36:40|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1631029010000|2021-09-07 15:36:50|408.18|405.78|408.35|405.95|408.35|405.95|408.18|405.78|0
1631029020000|2021-09-07 15:37:00|408.52|406.12|408.52|406.12|408.52|406.12|408.35|405.95|0
1631029060000|2021-09-07 15:37:40|408.68|406.28|408.85|406.45|408.85|406.45|408.68|406.28|0
1631029070000|2021-09-07 15:37:50|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1631029080000|2021-09-07 15:38:00|408.85|406.45|409.02|406.62|409.02|406.62|408.85|406.45|0
1631029100000|2021-09-07 15:38:20|409.19|406.79|409.36|406.96|409.36|406.96|409.19|406.79|0
1631029110000|2021-09-07 15:38:30|409.19|406.79|409.36|406.96|409.36|406.96|409.19|406.79|0
1631029140000|2021-09-07 15:39:00|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1631029160000|2021-09-07 15:39:20|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1631029180000|2021-09-07 15:39:40|409.19|406.79|409.36|406.96|409.36|406.96|409.19|406.79|0
1631029190000|2021-09-07 15:39:50|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1631029200000|2021-09-07 15:40:00|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1631029230000|2021-09-07 15:40:30|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1631029260000|2021-09-07 15:41:00|409.36|406.96|409.02|406.62|409.36|406.96|409.02|406.62|0
1631029270000|2021-09-07 15:41:10|408.68|406.28|408.35|405.95|408.68|406.28|408.35|405.95|0
1631029280000|2021-09-07 15:41:20|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1631029290000|2021-09-07 15:41:30|408.35|405.95|408.51|406.11|408.51|406.11|408.35|405.95|0
1631029300000|2021-09-07 15:41:40|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1631029310000|2021-09-07 15:41:50|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1631029320000|2021-09-07 15:42:00|409.02|406.62|408.68|406.28|409.02|406.62|408.68|406.28|0
1631029330000|2021-09-07 15:42:10|408.51|406.11|408.68|406.28|408.68|406.28|408.51|406.11|0
1631029350000|2021-09-07 15:42:30|408.51|406.11|408.68|406.28|408.68|406.28|408.51|406.11|0
1631029360000|2021-09-07 15:42:40|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1631029370000|2021-09-07 15:42:50|408.68|406.28|409.02|406.62|409.02|406.62|408.68|406.28|0
1631029430000|2021-09-07 15:43:50|409.19|406.79|409.02|406.62|409.19|406.79|409.02|406.62|0
1631029440000|2021-09-07 15:44:00|409.19|406.79|409.36|406.96|409.36|406.96|409.19|406.79|0
1631029450000|2021-09-07 15:44:10|409.19|406.79|409.36|406.96|409.36|406.96|409.19|406.79|0
1631029460000|2021-09-07 15:44:20|409.19|406.79|409.36|406.96|409.36|406.96|409.19|406.79|0
1631029470000|2021-09-07 15:44:30|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1631029480000|2021-09-07 15:44:40|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1631029490000|2021-09-07 15:44:50|409.19|406.79|409.02|406.62|409.19|406.79|409.02|406.62|0
1631029500000|2021-09-07 15:45:00|408.85|406.45|408.68|406.28|408.85|406.45|408.68|406.28|0
1631029510000|2021-09-07 15:45:10|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1631029520000|2021-09-07 15:45:20|408.34|405.94|408.68|406.28|408.68|406.28|408.34|405.94|0
1631029530000|2021-09-07 15:45:30|408.85|406.45|408.68|406.28|408.85|406.45|408.68|406.28|0
1631029540000|2021-09-07 15:45:40|408.51|406.11|408.34|405.94|408.51|406.11|408.34|405.94|0
1631029550000|2021-09-07 15:45:50|408.17|405.77|408.51|406.11|408.51|406.11|408.17|405.77|0
1631029560000|2021-09-07 15:46:00|408.34|405.94|408.17|405.77|408.34|405.94|408.17|405.77|0
1631029570000|2021-09-07 15:46:10|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631029580000|2021-09-07 15:46:20|408.51|406.11|408.34|405.94|408.51|406.11|408.34|405.94|0
1631029590000|2021-09-07 15:46:30|408.17|405.77|408.34|405.94|408.34|405.94|408.17|405.77|0
1631029610000|2021-09-07 15:46:50|408.51|406.11|408.51|406.11|408.68|406.28|408.51|406.11|0
1631029620000|2021-09-07 15:47:00|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631029640000|2021-09-07 15:47:20|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1631029650000|2021-09-07 15:47:30|408.34|405.94|408.51|406.11|408.51|406.11|408.34|405.94|0
1631029660000|2021-09-07 15:47:40|408.68|406.28|408.68|406.28|408.85|406.45|408.68|406.28|0
1631029670000|2021-09-07 15:47:50|408.85|406.45|408.51|406.11|408.85|406.45|408.51|406.11|0
1631029680000|2021-09-07 15:48:00|408.68|406.28|408.85|406.45|408.85|406.45|408.68|406.28|0
1631029690000|2021-09-07 15:48:10|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1631029700000|2021-09-07 15:48:20|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1631029710000|2021-09-07 15:48:30|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1631029720000|2021-09-07 15:48:40|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1631029730000|2021-09-07 15:48:50|408.68|406.28|408.85|406.45|408.85|406.45|408.68|406.28|0
1631029740000|2021-09-07 15:49:00|408.68|406.28|408.68|406.28|408.85|406.45|408.68|406.28|0
1631029750000|2021-09-07 15:49:10|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1631029760000|2021-09-07 15:49:20|408.34|405.94|408.34|405.94|408.51|406.11|408.34|405.94|0
1631029770000|2021-09-07 15:49:30|408.51|406.11|408.68|406.28|408.68|406.28|408.51|406.11|0
1631029780000|2021-09-07 15:49:40|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1631029800000|2021-09-07 15:50:00|408.68|406.28|408.51|406.11|408.85|406.45|408.51|406.11|0
1631029810000|2021-09-07 15:50:10|408.68|406.28|408.51|406.11|408.68|406.28|408.51|406.11|0
1631029820000|2021-09-07 15:50:20|408.34|405.94|408.17|405.77|408.34|405.94|408.17|405.77|0
1631029830000|2021-09-07 15:50:30|408|405.6|408|405.6|408|405.6|408|405.6|0
1631029860000|2021-09-07 15:51:00|408.17|405.77|407.84|405.44|408.17|405.77|407.84|405.44|0
1631029870000|2021-09-07 15:51:10|408|405.6|407.83|405.43|408|405.6|407.83|405.43|0
1631029880000|2021-09-07 15:51:20|408|405.6|408|405.6|408|405.6|408|405.6|0
1631029900000|2021-09-07 15:51:40|407.83|405.43|407.5|405.1|407.83|405.43|407.5|405.1|0
1631029910000|2021-09-07 15:51:50|407.67|405.27|407.67|405.27|407.67|405.27|407.5|405.1|0
1631029920000|2021-09-07 15:52:00|407.83|405.43|407.83|405.43|408|405.6|407.83|405.43|0
1631029930000|2021-09-07 15:52:10|408|405.6|407.83|405.43|408|405.6|407.83|405.43|0
1631029940000|2021-09-07 15:52:20|407.67|405.27|407.67|405.27|407.67|405.27|407.67|405.27|0
1631029950000|2021-09-07 15:52:30|407.83|405.43|407.83|405.43|407.83|405.43|407.67|405.27|0
1631029960000|2021-09-07 15:52:40|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1631029970000|2021-09-07 15:52:50|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631029990000|2021-09-07 15:53:10|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1631030010000|2021-09-07 15:53:30|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631030020000|2021-09-07 15:53:40|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1631030030000|2021-09-07 15:53:50|408|405.6|407.67|405.27|408|405.6|407.67|405.27|0
1631030050000|2021-09-07 15:54:10|407.5|405.1|407.33|404.93|407.5|405.1|407.33|404.93|0
1631030060000|2021-09-07 15:54:20|407.5|405.1|407.16|404.76|407.5|405.1|407.16|404.76|0
1631030080000|2021-09-07 15:54:40|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1631030090000|2021-09-07 15:54:50|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1631030100000|2021-09-07 15:55:00|406.99|404.59|406.49|404.09|406.99|404.59|406.49|404.09|0
1631030110000|2021-09-07 15:55:10|406.65|404.25|406.99|404.59|406.99|404.59|406.65|404.25|0
1631030120000|2021-09-07 15:55:20|407.33|404.93|407.5|405.1|407.66|405.26|407.33|404.93|0
1631030130000|2021-09-07 15:55:30|407.66|405.26|407.83|405.43|407.83|405.43|407.66|405.26|0
1631030140000|2021-09-07 15:55:40|408.17|405.77|408.17|405.77|408.17|405.77|408|405.6|0
1631030150000|2021-09-07 15:55:50|408.34|405.94|408.17|405.77|408.34|405.94|408.17|405.77|0
1631030160000|2021-09-07 15:56:00|408|405.6|407.83|405.43|408.17|405.77|407.83|405.43|0
1631030170000|2021-09-07 15:56:10|408|405.6|408.17|405.77|408.17|405.77|408|405.6|0
1631030180000|2021-09-07 15:56:20|408.34|405.94|408.17|405.77|408.34|405.94|408.17|405.77|0
1631030190000|2021-09-07 15:56:30|408.34|405.94|408.17|405.77|408.51|406.11|408.17|405.77|0
1631030200000|2021-09-07 15:56:40|408|405.6|408.17|405.77|408.17|405.77|408|405.6|0
1631030210000|2021-09-07 15:56:50|408|405.6|408|405.6|408.17|405.77|408|405.6|0
1631030220000|2021-09-07 15:57:00|407.83|405.43|407.16|404.76|407.83|405.43|407.16|404.76|0
1631030230000|2021-09-07 15:57:10|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1631030240000|2021-09-07 15:57:20|406.99|404.59|407.16|404.76|407.16|404.76|406.99|404.59|0
1631030250000|2021-09-07 15:57:30|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1631030260000|2021-09-07 15:57:40|407.16|404.76|406.99|404.59|407.16|404.76|406.99|404.59|0
1631030270000|2021-09-07 15:57:50|407.16|404.76|407.16|404.76|407.16|404.76|406.99|404.59|0
1631030280000|2021-09-07 15:58:00|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1631030290000|2021-09-07 15:58:10|407.16|404.76|407.33|404.93|407.33|404.93|407.16|404.76|0
1631030300000|2021-09-07 15:58:20|407.49|405.09|407.49|405.09|407.49|405.09|407.33|404.93|0
1631030310000|2021-09-07 15:58:30|407.33|404.93|407.16|404.76|407.33|404.93|407.16|404.76|0
1631030320000|2021-09-07 15:58:40|407.49|405.09|407.33|404.93|407.49|405.09|407.33|404.93|0
1631030330000|2021-09-07 15:58:50|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1631030340000|2021-09-07 15:59:00|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1631030350000|2021-09-07 15:59:10|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1631030360000|2021-09-07 15:59:20|407.66|405.26|407.66|405.26|407.83|405.43|407.66|405.26|0
1631030370000|2021-09-07 15:59:30|407.83|405.43|407.66|405.26|407.83|405.43|407.66|405.26|0
1631030380000|2021-09-07 15:59:40|407.83|405.43|408|405.6|408|405.6|407.83|405.43|0
1631030400000|2021-09-07 16:00:00|407.83|405.43|407.49|405.09|407.83|405.43|407.49|405.09|0
1631030410000|2021-09-07 16:00:10|407.83|405.43|407.83|405.43|407.83|405.43|407.66|405.26|0
1631030420000|2021-09-07 16:00:20|407.66|405.26|407.83|405.43|407.83|405.43|407.66|405.26|0
1631030430000|2021-09-07 16:00:30|408|405.6|408|405.6|408.17|405.77|408|405.6|0
1631030440000|2021-09-07 16:00:40|408.17|405.77|408.34|405.94|408.34|405.94|408.17|405.77|0
1631030450000|2021-09-07 16:00:50|408.17|405.77|408.17|405.77|408.34|405.94|408.17|405.77|0
1631030460000|2021-09-07 16:01:00|408.34|405.94|408.84|406.44|408.84|406.44|408.34|405.94|0
1631030470000|2021-09-07 16:01:10|408.67|406.27|408.51|406.11|408.67|406.27|408.51|406.11|0
1631030480000|2021-09-07 16:01:20|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631030490000|2021-09-07 16:01:30|408.17|405.77|408.34|405.94|408.34|405.94|408.17|405.77|0
1631030500000|2021-09-07 16:01:40|408.51|406.11|408.67|406.27|408.67|406.27|408.51|406.11|0
1631030510000|2021-09-07 16:01:50|408.84|406.44|408.67|406.27|408.84|406.44|408.67|406.27|0
1631030520000|2021-09-07 16:02:00|408.84|406.44|408.84|406.44|408.84|406.44|408.67|406.27|0
1631030550000|2021-09-07 16:02:30|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1631030560000|2021-09-07 16:02:40|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1631030580000|2021-09-07 16:03:00|409.01|406.61|409.01|406.61|409.18|406.78|409.01|406.61|0
1631030590000|2021-09-07 16:03:10|409.18|406.78|409.52|407.12|409.52|407.12|409.18|406.78|0
1631030600000|2021-09-07 16:03:20|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1631030610000|2021-09-07 16:03:30|409.52|407.12|409.35|406.95|409.52|407.12|409.35|406.95|0
1631030620000|2021-09-07 16:03:40|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1631030630000|2021-09-07 16:03:50|409.69|407.29|409.52|407.12|409.69|407.29|409.52|407.12|0
1631030640000|2021-09-07 16:04:00|409.69|407.29|409.52|407.12|409.69|407.29|409.52|407.12|0
1631030650000|2021-09-07 16:04:10|409.69|407.29|409.18|406.78|409.69|407.29|409.18|406.78|0
1631030660000|2021-09-07 16:04:20|409.01|406.61|409.01|406.61|409.01|406.61|408.84|406.44|0
1631030680000|2021-09-07 16:04:40|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1631030690000|2021-09-07 16:04:50|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1631030700000|2021-09-07 16:05:00|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1631030710000|2021-09-07 16:05:10|409.85|407.45|409.85|407.45|410.02|407.62|409.85|407.45|0
1631030730000|2021-09-07 16:05:30|410.02|407.62|409.85|407.45|410.02|407.62|409.85|407.45|0
1631030750000|2021-09-07 16:05:50|410.02|407.62|410.19|407.79|410.19|407.79|410.02|407.62|0
1631030760000|2021-09-07 16:06:00|410.36|407.96|410.19|407.79|410.36|407.96|410.19|407.79|0
1631030770000|2021-09-07 16:06:10|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1631030780000|2021-09-07 16:06:20|410.19|407.79|410.02|407.62|410.19|407.79|410.02|407.62|0
1631030800000|2021-09-07 16:06:40|409.85|407.45|410.02|407.62|410.02|407.62|409.85|407.45|0
1631030810000|2021-09-07 16:06:50|409.85|407.45|410.02|407.62|410.02|407.62|409.85|407.45|0
1631030820000|2021-09-07 16:07:00|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1631030830000|2021-09-07 16:07:10|410.36|407.96|410.19|407.79|410.36|407.96|410.19|407.79|0
1631030840000|2021-09-07 16:07:20|410.02|407.62|410.19|407.79|410.19|407.79|410.02|407.62|0
1631030850000|2021-09-07 16:07:30|410.53|408.13|410.36|407.96|410.53|408.13|410.36|407.96|0
1631030860000|2021-09-07 16:07:40|410.53|408.13|410.7|408.3|410.7|408.3|410.53|408.13|0
1631030880000|2021-09-07 16:08:00|410.53|408.13|410.7|408.3|410.7|408.3|410.53|408.13|0
1631030890000|2021-09-07 16:08:10|410.87|408.47|410.87|408.47|411.04|408.64|410.87|408.47|0
1631030900000|2021-09-07 16:08:20|411.04|408.64|411.04|408.64|411.04|408.64|410.87|408.47|0
1631030910000|2021-09-07 16:08:30|410.87|408.47|411.04|408.64|411.04|408.64|410.87|408.47|0
1631030920000|2021-09-07 16:08:40|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1631030930000|2021-09-07 16:08:50|411.71|409.31|411.38|408.98|411.71|409.31|411.38|408.98|0
1631030940000|2021-09-07 16:09:00|411.54|409.14|411.54|409.14|411.54|409.14|411.54|409.14|0
1631030950000|2021-09-07 16:09:10|411.21|408.81|411.21|408.81|411.21|408.81|411.04|408.64|0
1631030960000|2021-09-07 16:09:20|411.04|408.64|411.04|408.64|411.21|408.81|411.04|408.64|0
1631030970000|2021-09-07 16:09:30|410.87|408.47|411.04|408.64|411.04|408.64|410.87|408.47|0
1631030980000|2021-09-07 16:09:40|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1631031000000|2021-09-07 16:10:00|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1631031010000|2021-09-07 16:10:10|410.87|408.47|410.7|408.3|410.87|408.47|410.7|408.3|0
1631031020000|2021-09-07 16:10:20|410.53|408.13|410.53|408.13|410.7|408.3|410.53|408.13|0
1631031030000|2021-09-07 16:10:30|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1631031040000|2021-09-07 16:10:40|410.53|408.13|410.36|407.96|410.53|408.13|410.36|407.96|0
1631031050000|2021-09-07 16:10:50|410.19|407.79|410.02|407.62|410.19|407.79|410.02|407.62|0
1631031060000|2021-09-07 16:11:00|410.19|407.79|410.02|407.62|410.19|407.79|410.02|407.62|0
1631031070000|2021-09-07 16:11:10|410.19|407.79|410.02|407.62|410.19|407.79|410.02|407.62|0
1631031080000|2021-09-07 16:11:20|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1631031090000|2021-09-07 16:11:30|410.36|407.96|410.53|408.13|410.53|408.13|410.36|407.96|0
1631031100000|2021-09-07 16:11:40|410.7|408.3|410.36|407.96|410.7|408.3|410.36|407.96|0
1631031110000|2021-09-07 16:11:50|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631031120000|2021-09-07 16:12:00|410.36|407.96|410.19|407.79|410.36|407.96|410.19|407.79|0
1631031130000|2021-09-07 16:12:10|410.36|407.96|410.36|407.96|410.36|407.96|410.36|407.96|0
1631031140000|2021-09-07 16:12:20|410.19|407.79|410.02|407.62|410.19|407.79|410.02|407.62|0
1631031150000|2021-09-07 16:12:30|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1631031160000|2021-09-07 16:12:40|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1631031170000|2021-09-07 16:12:50|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1631031180000|2021-09-07 16:13:00|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1631031190000|2021-09-07 16:13:10|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1631031200000|2021-09-07 16:13:20|410.36|407.96|410.53|408.13|410.53|408.13|410.36|407.96|0
1631031210000|2021-09-07 16:13:30|410.36|407.96|410.36|407.96|410.36|407.96|410.36|407.96|0
1631031220000|2021-09-07 16:13:40|410.19|407.79|410.02|407.62|410.19|407.79|410.02|407.62|0
1631031230000|2021-09-07 16:13:50|410.19|407.79|410.36|407.96|410.36|407.96|410.19|407.79|0
1631031240000|2021-09-07 16:14:00|410.44|408.04|410.36|407.96|410.53|408.13|410.36|407.96|0
1631031250000|2021-09-07 16:14:10|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631031260000|2021-09-07 16:14:20|410.36|407.96|410.36|407.96|410.53|408.13|410.36|407.96|0
1631031270000|2021-09-07 16:14:30|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1631031280000|2021-09-07 16:14:40|410.36|407.96|410.36|407.96|410.53|408.13|410.36|407.96|0
1631031300000|2021-09-07 16:15:00|410.53|408.13|410.36|407.96|410.53|408.13|410.36|407.96|0
1631031310000|2021-09-07 16:15:10|410.19|407.79|410.36|407.96|410.36|407.96|410.19|407.79|0
1631031320000|2021-09-07 16:15:20|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631031330000|2021-09-07 16:15:30|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1631031350000|2021-09-07 16:15:50|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1631031360000|2021-09-07 16:16:00|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1631031370000|2021-09-07 16:16:10|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631031380000|2021-09-07 16:16:20|410.7|408.3|410.86|408.46|410.86|408.46|410.7|408.3|0
1631031390000|2021-09-07 16:16:30|410.7|408.3|410.7|408.3|410.86|408.46|410.7|408.3|0
1631031400000|2021-09-07 16:16:40|410.53|408.13|410.7|408.3|410.7|408.3|410.53|408.13|0
1631031410000|2021-09-07 16:16:50|410.69|408.29|410.69|408.29|410.69|408.29|410.69|408.29|0
1631031430000|2021-09-07 16:17:10|410.53|408.13|410.53|408.13|410.69|408.29|410.53|408.13|0
1631031440000|2021-09-07 16:17:20|410.69|408.29|410.69|408.29|410.69|408.29|410.69|408.29|0
1631031450000|2021-09-07 16:17:30|410.53|408.13|410.69|408.29|410.69|408.29|410.53|408.13|0
1631031460000|2021-09-07 16:17:40|410.86|408.46|411.03|408.63|411.03|408.63|410.86|408.46|0
1631031470000|2021-09-07 16:17:50|410.86|408.46|411.03|408.63|411.03|408.63|410.86|408.46|0
1631031480000|2021-09-07 16:18:00|410.86|408.46|411.03|408.63|411.03|408.63|410.86|408.46|0
1631031490000|2021-09-07 16:18:10|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1631031500000|2021-09-07 16:18:20|411.03|408.63|411.2|408.8|411.2|408.8|411.03|408.63|0
1631031510000|2021-09-07 16:18:30|411.03|408.63|411.03|408.63|411.03|408.63|411.03|408.63|0
1631031530000|2021-09-07 16:18:50|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1631031550000|2021-09-07 16:19:10|411.03|408.63|411.03|408.63|411.03|408.63|411.03|408.63|0
1631031560000|2021-09-07 16:19:20|410.86|408.46|411.03|408.63|411.03|408.63|410.86|408.46|0
1631031570000|2021-09-07 16:19:30|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1631031580000|2021-09-07 16:19:40|411.03|408.63|411.2|408.8|411.2|408.8|411.03|408.63|0
1631031590000|2021-09-07 16:19:50|411.03|408.63|410.86|408.46|411.03|408.63|410.86|408.46|0
1631031610000|2021-09-07 16:20:10|411.03|408.63|411.03|408.63|411.03|408.63|411.03|408.63|0
1631031620000|2021-09-07 16:20:20|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1631031630000|2021-09-07 16:20:30|410.69|408.29|410.69|408.29|410.69|408.29|410.52|408.12|0
1631031640000|2021-09-07 16:20:40|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1631031650000|2021-09-07 16:20:50|410.69|408.29|410.69|408.29|410.69|408.29|410.69|408.29|0
1631031660000|2021-09-07 16:21:00|410.86|408.46|410.69|408.29|410.86|408.46|410.69|408.29|0
1631031680000|2021-09-07 16:21:20|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1631031690000|2021-09-07 16:21:30|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1631031700000|2021-09-07 16:21:40|410.52|408.12|410.35|407.95|410.52|408.12|410.35|407.95|0
1631031710000|2021-09-07 16:21:50|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1631031730000|2021-09-07 16:22:10|410.69|408.29|410.52|408.12|410.86|408.46|410.52|408.12|0
1631031740000|2021-09-07 16:22:20|410.69|408.29|410.86|408.46|410.86|408.46|410.69|408.29|0
1631031750000|2021-09-07 16:22:30|410.69|408.29|410.69|408.29|410.69|408.29|410.69|408.29|0
1631031770000|2021-09-07 16:22:50|410.86|408.46|410.69|408.29|410.86|408.46|410.69|408.29|0
1631031780000|2021-09-07 16:23:00|410.52|408.12|410.69|408.29|410.69|408.29|410.52|408.12|0
1631031790000|2021-09-07 16:23:10|410.86|408.46|410.69|408.29|410.86|408.46|410.69|408.29|0
1631031800000|2021-09-07 16:23:20|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1631031810000|2021-09-07 16:23:30|411.03|408.63|410.69|408.29|411.03|408.63|410.69|408.29|0
1631031820000|2021-09-07 16:23:40|410.52|408.12|410.35|407.95|410.52|408.12|410.35|407.95|0
1631031830000|2021-09-07 16:23:50|410.18|407.78|410.18|407.78|410.35|407.95|410.18|407.78|0
1631031840000|2021-09-07 16:24:00|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1631031850000|2021-09-07 16:24:10|410.18|407.78|410.02|407.62|410.18|407.78|410.02|407.62|0
1631031860000|2021-09-07 16:24:20|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1631031930000|2021-09-07 16:25:30|409.68|407.28|409.85|407.45|409.85|407.45|409.68|407.28|0
1631031940000|2021-09-07 16:25:40|410.01|407.61|410.01|407.61|410.01|407.61|410.01|407.61|0
1631031950000|2021-09-07 16:25:50|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1631031960000|2021-09-07 16:26:00|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1631031970000|2021-09-07 16:26:10|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1631031980000|2021-09-07 16:26:20|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1631031990000|2021-09-07 16:26:30|410.52|408.12|410.35|407.95|410.52|408.12|410.35|407.95|0
1631032000000|2021-09-07 16:26:40|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1631032010000|2021-09-07 16:26:50|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1631032020000|2021-09-07 16:27:00|410.52|408.12|410.52|408.12|410.69|408.29|410.52|408.12|0
1631032030000|2021-09-07 16:27:10|410.69|408.29|410.69|408.29|410.69|408.29|410.69|408.29|0
1631032040000|2021-09-07 16:27:20|410.52|408.12|410.52|408.12|410.69|408.29|410.52|408.12|0
1631032050000|2021-09-07 16:27:30|410.69|408.29|410.52|408.12|410.69|408.29|410.52|408.12|0
1631032070000|2021-09-07 16:27:50|410.69|408.29|410.69|408.29|410.86|408.46|410.69|408.29|0
1631032080000|2021-09-07 16:28:00|410.52|408.12|410.69|408.29|410.69|408.29|410.52|408.12|0
1631032100000|2021-09-07 16:28:20|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1631032120000|2021-09-07 16:28:40|410.69|408.29|410.86|408.46|410.86|408.46|410.69|408.29|0
1631032130000|2021-09-07 16:28:50|411.03|408.63|411.03|408.63|411.03|408.63|411.03|408.63|0
1631032140000|2021-09-07 16:29:00|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1631032150000|2021-09-07 16:29:10|411.03|408.63|410.86|408.46|411.03|408.63|410.86|408.46|0
1631032160000|2021-09-07 16:29:20|411.03|408.63|411.03|408.63|411.03|408.63|411.03|408.63|0
1631032170000|2021-09-07 16:29:30|411.2|408.8|411.03|408.63|411.2|408.8|411.03|408.63|0
1631032180000|2021-09-07 16:29:40|410.94|408.54|410.86|408.46|411.03|408.63|410.86|408.46|0
1631032190000|2021-09-07 16:29:50|411.03|408.63|411.37|408.97|411.37|408.97|411.03|408.63|0
1631032210000|2021-09-07 16:30:10|411.54|409.14|411.37|408.97|411.54|409.14|411.37|408.97|0
1631032220000|2021-09-07 16:30:20|411.2|408.8|411.37|408.97|411.37|408.97|411.2|408.8|0
1631032240000|2021-09-07 16:30:40|411.54|409.14|411.37|408.97|411.54|409.14|411.37|408.97|0
1631032250000|2021-09-07 16:30:50|411.54|409.14|411.54|409.14|411.54|409.14|411.54|409.14|0
1631032260000|2021-09-07 16:31:00|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1631032270000|2021-09-07 16:31:10|411.54|409.14|411.7|409.3|411.7|409.3|411.53|409.13|0
1631032280000|2021-09-07 16:31:20|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1631032290000|2021-09-07 16:31:30|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1631032300000|2021-09-07 16:31:40|411.2|408.8|411.2|408.8|411.37|408.97|411.2|408.8|0
1631032310000|2021-09-07 16:31:50|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1631032320000|2021-09-07 16:32:00|411.2|408.8|411.37|408.97|411.37|408.97|411.2|408.8|0
1631032330000|2021-09-07 16:32:10|411.53|409.13|411.37|408.97|411.53|409.13|411.37|408.97|0
1631032360000|2021-09-07 16:32:40|411.36|408.96|411.2|408.8|411.36|408.96|411.2|408.8|0
1631032370000|2021-09-07 16:32:50|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1631032380000|2021-09-07 16:33:00|411.53|409.13|411.36|408.96|411.53|409.13|411.36|408.96|0
1631032410000|2021-09-07 16:33:30|411.53|409.13|411.36|408.96|411.53|409.13|411.36|408.96|0
1631032430000|2021-09-07 16:33:50|411.2|408.8|411.36|408.96|411.36|408.96|411.2|408.8|0
1631032440000|2021-09-07 16:34:00|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1631032460000|2021-09-07 16:34:20|411.19|408.79|411.19|408.79|411.19|408.79|411.03|408.63|0
1631032470000|2021-09-07 16:34:30|411.03|408.63|411.03|408.63|411.03|408.63|411.03|408.63|0
1631032490000|2021-09-07 16:34:50|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1631032500000|2021-09-07 16:35:00|411.36|408.96|411.7|409.3|411.7|409.3|411.36|408.96|0
1631032520000|2021-09-07 16:35:20|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1631032530000|2021-09-07 16:35:30|411.7|409.3|411.53|409.13|411.7|409.3|411.53|409.13|0
1631032540000|2021-09-07 16:35:40|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1631032550000|2021-09-07 16:35:50|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1631032570000|2021-09-07 16:36:10|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1631032580000|2021-09-07 16:36:20|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1631032590000|2021-09-07 16:36:30|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1631032600000|2021-09-07 16:36:40|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1631032610000|2021-09-07 16:36:50|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1631032620000|2021-09-07 16:37:00|411.53|409.13|411.7|409.3|411.7|409.3|411.53|409.13|0
1631032630000|2021-09-07 16:37:10|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1631032640000|2021-09-07 16:37:20|411.7|409.3|411.53|409.13|411.7|409.3|411.53|409.13|0
1631032660000|2021-09-07 16:37:40|411.36|408.96|411.36|408.96|411.53|409.13|411.36|408.96|0
1631032670000|2021-09-07 16:37:50|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1631032690000|2021-09-07 16:38:10|411.36|408.96|411.19|408.79|411.36|408.96|411.19|408.79|0
1631032700000|2021-09-07 16:38:20|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1631032710000|2021-09-07 16:38:30|411.53|409.13|411.36|408.96|411.53|409.13|411.36|408.96|0
1631032740000|2021-09-07 16:39:00|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1631032760000|2021-09-07 16:39:20|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1631032770000|2021-09-07 16:39:30|411.19|408.79|411.02|408.62|411.19|408.79|411.02|408.62|0
1631032780000|2021-09-07 16:39:40|410.85|408.45|410.85|408.45|410.85|408.45|410.85|408.45|0
1631032790000|2021-09-07 16:39:50|410.68|408.28|410.68|408.28|410.68|408.28|410.68|408.28|0
1631032800000|2021-09-07 16:40:00|410.85|408.45|410.85|408.45|410.85|408.45|410.85|408.45|0
1631032810000|2021-09-07 16:40:10|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1631032820000|2021-09-07 16:40:20|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1631032830000|2021-09-07 16:40:30|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1631032840000|2021-09-07 16:40:40|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1631032850000|2021-09-07 16:40:50|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1631032860000|2021-09-07 16:41:00|411.19|408.79|411.02|408.62|411.19|408.79|411.02|408.62|0
1631032880000|2021-09-07 16:41:20|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1631032890000|2021-09-07 16:41:30|411.36|408.96|411.19|408.79|411.36|408.96|411.19|408.79|0
1631032900000|2021-09-07 16:41:40|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1631032910000|2021-09-07 16:41:50|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1631032920000|2021-09-07 16:42:00|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1631032930000|2021-09-07 16:42:10|411.87|409.47|411.7|409.3|411.87|409.47|411.7|409.3|0
1631032940000|2021-09-07 16:42:20|411.87|409.47|412.21|409.81|412.21|409.81|411.87|409.47|0
1631032950000|2021-09-07 16:42:30|412.04|409.64|411.87|409.47|412.04|409.64|411.87|409.47|0
1631032960000|2021-09-07 16:42:40|412.04|409.64|411.87|409.47|412.04|409.64|411.87|409.47|0
1631032970000|2021-09-07 16:42:50|412.04|409.64|412.04|409.64|412.04|409.64|411.87|409.47|0
1631032980000|2021-09-07 16:43:00|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1631032990000|2021-09-07 16:43:10|412.04|409.64|411.87|409.47|412.04|409.64|411.87|409.47|0
1631033010000|2021-09-07 16:43:30|411.7|409.3|411.87|409.47|411.87|409.47|411.7|409.3|0
1631033030000|2021-09-07 16:43:50|412.04|409.64|411.87|409.47|412.04|409.64|411.87|409.47|0
1631033050000|2021-09-07 16:44:10|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1631033060000|2021-09-07 16:44:20|412.21|409.81|412.21|409.81|412.21|409.81|412.04|409.64|0
1631033090000|2021-09-07 16:44:50|412.38|409.98|412.21|409.81|412.38|409.98|412.21|409.81|0
1631033100000|2021-09-07 16:45:00|412.38|409.98|412.55|410.15|412.55|410.15|412.38|409.98|0
1631033110000|2021-09-07 16:45:10|412.38|409.98|412.55|410.15|412.55|410.15|412.38|409.98|0
1631033120000|2021-09-07 16:45:20|412.72|410.32|412.71|410.31|412.72|410.32|412.71|410.31|0
1631033130000|2021-09-07 16:45:30|412.88|410.48|413.39|410.99|413.39|410.99|412.88|410.48|0
1631033150000|2021-09-07 16:45:50|413.22|410.82|413.05|410.65|413.22|410.82|413.05|410.65|0
1631033160000|2021-09-07 16:46:00|412.88|410.48|412.88|410.48|412.88|410.48|412.88|410.48|0
1631033170000|2021-09-07 16:46:10|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1631033190000|2021-09-07 16:46:30|413.22|410.82|413.22|410.82|413.22|410.82|413.22|410.82|0
1631033200000|2021-09-07 16:46:40|413.39|410.99|413.39|410.99|413.39|410.99|413.39|410.99|0
1631033240000|2021-09-07 16:47:20|413.56|411.16|413.39|410.99|413.56|411.16|413.39|410.99|0
1631033250000|2021-09-07 16:47:30|413.56|411.16|413.39|410.99|413.56|411.16|413.39|410.99|0
1631033260000|2021-09-07 16:47:40|413.56|411.16|413.56|411.16|413.56|411.16|413.39|410.99|0
1631033270000|2021-09-07 16:47:50|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033280000|2021-09-07 16:48:00|413.9|411.5|413.73|411.33|413.9|411.5|413.73|411.33|0
1631033290000|2021-09-07 16:48:10|413.56|411.16|413.56|411.16|413.56|411.16|413.56|411.16|0
1631033330000|2021-09-07 16:48:50|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033340000|2021-09-07 16:49:00|413.56|411.16|413.73|411.33|413.73|411.33|413.56|411.16|0
1631033350000|2021-09-07 16:49:10|413.56|411.16|413.56|411.16|413.56|411.16|413.56|411.16|0
1631033360000|2021-09-07 16:49:20|413.39|410.99|413.56|411.16|413.56|411.16|413.39|410.99|0
1631033370000|2021-09-07 16:49:30|413.39|410.99|413.39|410.99|413.39|410.99|413.39|410.99|0
1631033380000|2021-09-07 16:49:40|413.56|411.16|413.73|411.33|413.73|411.33|413.56|411.16|0
1631033390000|2021-09-07 16:49:50|413.56|411.16|413.73|411.33|413.73|411.33|413.56|411.16|0
1631033400000|2021-09-07 16:50:00|413.9|411.5|413.9|411.5|413.9|411.5|413.73|411.33|0
1631033410000|2021-09-07 16:50:10|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033420000|2021-09-07 16:50:20|413.56|411.16|413.73|411.33|413.73|411.33|413.56|411.16|0
1631033430000|2021-09-07 16:50:30|413.56|411.16|413.56|411.16|413.56|411.16|413.56|411.16|0
1631033440000|2021-09-07 16:50:40|413.73|411.33|413.39|410.99|413.73|411.33|413.39|410.99|0
1631033450000|2021-09-07 16:50:50|413.56|411.16|413.56|411.16|413.56|411.16|413.56|411.16|0
1631033460000|2021-09-07 16:51:00|413.73|411.33|413.81|411.41|413.9|411.5|413.73|411.33|0
1631033470000|2021-09-07 16:51:10|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1631033480000|2021-09-07 16:51:20|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033500000|2021-09-07 16:51:40|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1631033510000|2021-09-07 16:51:50|413.73|411.33|413.9|411.5|413.9|411.5|413.73|411.33|0
1631033520000|2021-09-07 16:52:00|413.73|411.33|413.9|411.5|413.9|411.5|413.73|411.33|0
1631033530000|2021-09-07 16:52:10|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033540000|2021-09-07 16:52:20|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1631033550000|2021-09-07 16:52:30|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1631033560000|2021-09-07 16:52:40|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1631033570000|2021-09-07 16:52:50|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033580000|2021-09-07 16:53:00|413.9|411.5|413.73|411.33|413.9|411.5|413.73|411.33|0
1631033590000|2021-09-07 16:53:10|413.9|411.5|413.73|411.33|413.9|411.5|413.73|411.33|0
1631033600000|2021-09-07 16:53:20|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1631033610000|2021-09-07 16:53:30|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033630000|2021-09-07 16:53:50|413.56|411.16|413.39|410.99|413.56|411.16|413.39|410.99|0
1631033640000|2021-09-07 16:54:00|413.56|411.16|413.56|411.16|413.56|411.16|413.56|411.16|0
1631033650000|2021-09-07 16:54:10|413.73|411.33|413.73|411.33|413.73|411.33|413.56|411.16|0
1631033660000|2021-09-07 16:54:20|413.56|411.16|413.73|411.33|413.73|411.33|413.56|411.16|0
1631033670000|2021-09-07 16:54:30|413.56|411.16|413.56|411.16|413.73|411.33|413.56|411.16|0
1631033680000|2021-09-07 16:54:40|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033700000|2021-09-07 16:55:00|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1631033710000|2021-09-07 16:55:10|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033740000|2021-09-07 16:55:40|413.56|411.16|413.56|411.16|413.56|411.16|413.56|411.16|0
1631033760000|2021-09-07 16:56:00|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033770000|2021-09-07 16:56:10|413.9|411.5|413.73|411.33|413.9|411.5|413.73|411.33|0
1631033780000|2021-09-07 16:56:20|413.56|411.16|413.56|411.16|413.73|411.33|413.56|411.16|0
1631033790000|2021-09-07 16:56:30|413.73|411.33|413.56|411.16|413.73|411.33|413.56|411.16|0
1631033810000|2021-09-07 16:56:50|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033820000|2021-09-07 16:57:00|413.9|411.5|414.07|411.67|414.07|411.67|413.9|411.5|0
1631033830000|2021-09-07 16:57:10|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1631033840000|2021-09-07 16:57:20|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1631033850000|2021-09-07 16:57:30|414.24|411.84|414.07|411.67|414.24|411.84|414.07|411.67|0
1631033870000|2021-09-07 16:57:50|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1631033890000|2021-09-07 16:58:10|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1631033910000|2021-09-07 16:58:30|413.9|411.5|414.07|411.67|414.07|411.67|413.9|411.5|0
1631033920000|2021-09-07 16:58:40|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1631033940000|2021-09-07 16:59:00|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1631033950000|2021-09-07 16:59:10|415.3|412.9|413.55|411.15|415.3|412.9|413.55|411.15|0
1631033960000|2021-09-07 16:59:20|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1631033980000|2021-09-07 16:59:40|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1631033990000|2021-09-07 16:59:50|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1631034000000|2021-09-07 17:00:00|413.55|411.15|413.38|410.98|413.55|411.15|413.38|410.98|0
1631034040000|2021-09-07 17:00:40|413.55|411.15|413.72|411.32|413.72|411.32|413.55|411.15|0
1631034060000|2021-09-07 17:01:00|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1631034080000|2021-09-07 17:01:20|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1631034090000|2021-09-07 17:01:30|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1631034100000|2021-09-07 17:01:40|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1631034120000|2021-09-07 17:02:00|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1631034160000|2021-09-07 17:02:40|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1631034170000|2021-09-07 17:02:50|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1631034190000|2021-09-07 17:03:10|414.4|412|414.23|411.83|414.4|412|414.23|411.83|0
1631034200000|2021-09-07 17:03:20|414.06|411.66|414.23|411.83|414.23|411.83|414.06|411.66|0
1631034210000|2021-09-07 17:03:30|413.04|410.64|413.21|410.81|413.21|410.81|413.04|410.64|0
1631034220000|2021-09-07 17:03:40|413.38|410.98|413.21|410.81|413.38|410.98|413.21|410.81|0
1631034230000|2021-09-07 17:03:50|413.04|410.64|412.87|410.47|413.04|410.64|412.87|410.47|0
1631034240000|2021-09-07 17:04:00|413.04|410.64|413.38|410.98|413.38|410.98|413.04|410.64|0
1631034250000|2021-09-07 17:04:10|413.55|411.15|413.38|410.98|413.55|411.15|413.38|410.98|0
1631034260000|2021-09-07 17:04:20|413.21|410.81|413.04|410.64|413.21|410.81|413.04|410.64|0
1631034270000|2021-09-07 17:04:30|412.87|410.47|412.87|410.47|412.87|410.47|412.87|410.47|0
1631034280000|2021-09-07 17:04:40|412.7|410.3|412.53|410.13|412.7|410.3|412.53|410.13|0
1631034290000|2021-09-07 17:04:50|412.7|410.3|412.53|410.13|412.7|410.3|412.53|410.13|0
1631034300000|2021-09-07 17:05:00|412.7|410.3|412.53|410.13|412.78|410.38|412.53|410.13|0
1631034310000|2021-09-07 17:05:10|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1631034350000|2021-09-07 17:05:50|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1631034370000|2021-09-07 17:06:10|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1631034380000|2021-09-07 17:06:20|412.86|410.46|412.86|410.46|412.86|410.46|412.86|410.46|0
1631034390000|2021-09-07 17:06:30|412.69|410.29|412.86|410.46|412.86|410.46|412.69|410.29|0
1631034410000|2021-09-07 17:06:50|413.03|410.63|413.2|410.8|413.2|410.8|413.03|410.63|0
1631034420000|2021-09-07 17:07:00|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1631034430000|2021-09-07 17:07:10|413.2|410.8|413.03|410.63|413.2|410.8|413.03|410.63|0
1631034460000|2021-09-07 17:07:40|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1631034470000|2021-09-07 17:07:50|413.37|410.97|413.54|411.14|413.54|411.14|413.37|410.97|0
1631034490000|2021-09-07 17:08:10|413.37|410.97|413.54|411.14|413.54|411.14|413.37|410.97|0
1631034520000|2021-09-07 17:08:40|413.71|411.31|413.88|411.48|413.88|411.48|413.71|411.31|0
1631034530000|2021-09-07 17:08:50|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1631034540000|2021-09-07 17:09:00|413.54|411.14|413.37|410.97|413.54|411.14|413.37|410.97|0
1631034550000|2021-09-07 17:09:10|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1631034560000|2021-09-07 17:09:20|413.03|410.63|413.03|410.63|413.03|410.63|413.03|410.63|0
1631034570000|2021-09-07 17:09:30|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1631034650000|2021-09-07 17:10:50|413.37|410.97|413.54|411.14|413.54|411.14|413.37|410.97|0
1631034690000|2021-09-07 17:11:30|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1631034710000|2021-09-07 17:11:50|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1631034720000|2021-09-07 17:12:00|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1631034790000|2021-09-07 17:13:10|413.71|411.31|413.88|411.48|413.88|411.48|413.71|411.31|0
1631034800000|2021-09-07 17:13:20|413.71|411.31|413.88|411.48|413.88|411.48|413.71|411.31|0
1631034820000|2021-09-07 17:13:40|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1631034830000|2021-09-07 17:13:50|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1631034860000|2021-09-07 17:14:20|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1631034870000|2021-09-07 17:14:30|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1631034880000|2021-09-07 17:14:40|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1631034890000|2021-09-07 17:14:50|414.56|412.16|414.39|411.99|414.56|412.16|414.39|411.99|0
1631034900000|2021-09-07 17:15:00|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1631034910000|2021-09-07 17:15:10|414.56|412.16|414.73|412.33|414.73|412.33|414.56|412.16|0
1631034920000|2021-09-07 17:15:20|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1631034950000|2021-09-07 17:15:50|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1631034960000|2021-09-07 17:16:00|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1631034970000|2021-09-07 17:16:10|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1631035000000|2021-09-07 17:16:40|414.22|411.82|414.22|411.82|414.39|411.99|414.22|411.82|0
1631035020000|2021-09-07 17:17:00|414.05|411.65|414.22|411.82|414.22|411.82|414.05|411.65|0
1631035030000|2021-09-07 17:17:10|414.39|411.99|414.56|412.16|414.56|412.16|414.39|411.99|0
1631035060000|2021-09-07 17:17:40|414.39|411.99|414.56|412.16|414.56|412.16|414.39|411.99|0
1631035070000|2021-09-07 17:17:50|414.39|411.99|414.56|412.16|414.56|412.16|414.39|411.99|0
1631035080000|2021-09-07 17:18:00|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1631035100000|2021-09-07 17:18:20|414.56|412.16|414.39|411.99|414.56|412.16|414.39|411.99|0
1631035110000|2021-09-07 17:18:30|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1631035150000|2021-09-07 17:19:10|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1631035160000|2021-09-07 17:19:20|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1631035230000|2021-09-07 17:20:30|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1631035240000|2021-09-07 17:20:40|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1631035250000|2021-09-07 17:20:50|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1631035260000|2021-09-07 17:21:00|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1631035270000|2021-09-07 17:21:10|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1631035280000|2021-09-07 17:21:20|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1631035290000|2021-09-07 17:21:30|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1631035310000|2021-09-07 17:21:50|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1631035320000|2021-09-07 17:22:00|414.05|411.65|414.05|411.65|414.22|411.82|414.05|411.65|0
1631035350000|2021-09-07 17:22:30|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1631035370000|2021-09-07 17:22:50|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1631035470000|2021-09-07 17:24:30|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1631035480000|2021-09-07 17:24:40|414.05|411.65|413.88|411.48|414.05|411.65|413.88|411.48|0
1631035490000|2021-09-07 17:24:50|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1631035500000|2021-09-07 17:25:00|413.88|411.48|413.88|411.48|413.88|411.48|413.71|411.31|0
1631035510000|2021-09-07 17:25:10|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1631035530000|2021-09-07 17:25:30|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1631035540000|2021-09-07 17:25:40|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1631035580000|2021-09-07 17:26:20|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1631035600000|2021-09-07 17:26:40|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1631035610000|2021-09-07 17:26:50|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1631035620000|2021-09-07 17:27:00|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1631035660000|2021-09-07 17:27:40|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1631035680000|2021-09-07 17:28:00|413.19|410.79|413.19|410.79|413.19|410.79|413.19|410.79|0
1631035690000|2021-09-07 17:28:10|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1631035710000|2021-09-07 17:28:30|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1631035750000|2021-09-07 17:29:10|413.02|410.62|413.19|410.79|413.19|410.79|413.02|410.62|0
1631035760000|2021-09-07 17:29:20|413.11|410.71|413.19|410.79|413.19|410.79|413.11|410.71|0
1631035780000|2021-09-07 17:29:40|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1631035800000|2021-09-07 17:30:00|413.53|411.13|413.36|410.96|413.53|411.13|413.36|410.96|0
1631035810000|2021-09-07 17:30:10|413.19|410.79|413.02|410.62|413.19|410.79|413.02|410.62|0
1631035820000|2021-09-07 17:30:20|413.19|410.79|413.36|410.96|413.36|410.96|413.19|410.79|0
1631035840000|2021-09-07 17:30:40|413.53|411.13|413.53|411.13|413.53|411.13|413.36|410.96|0
1631035850000|2021-09-07 17:30:50|413.36|410.96|413.36|410.96|413.53|411.13|413.36|410.96|0
1631035860000|2021-09-07 17:31:00|413.53|411.13|413.7|411.3|413.7|411.3|413.53|411.13|0
1631035870000|2021-09-07 17:31:10|413.87|411.47|414.04|411.64|414.04|411.64|413.87|411.47|0
1631035880000|2021-09-07 17:31:20|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1631035910000|2021-09-07 17:31:50|414.04|411.64|413.87|411.47|414.04|411.64|413.87|411.47|0
1631035920000|2021-09-07 17:32:00|413.7|411.3|413.7|411.3|413.87|411.47|413.7|411.3|0
1631035930000|2021-09-07 17:32:10|413.53|411.13|413.7|411.3|413.7|411.3|413.53|411.13|0
1631035940000|2021-09-07 17:32:20|413.87|411.47|413.7|411.3|413.87|411.47|413.7|411.3|0
1631035970000|2021-09-07 17:32:50|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1631035990000|2021-09-07 17:33:10|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1631036000000|2021-09-07 17:33:20|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1631036040000|2021-09-07 17:34:00|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1631036050000|2021-09-07 17:34:10|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1631036060000|2021-09-07 17:34:20|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1631036080000|2021-09-07 17:34:40|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1631036100000|2021-09-07 17:35:00|414.04|411.64|413.7|411.3|414.04|411.64|413.7|411.3|0
1631036120000|2021-09-07 17:35:20|413.87|411.47|413.7|411.3|413.87|411.47|413.7|411.3|0
1631036130000|2021-09-07 17:35:30|413.53|411.13|413.7|411.3|413.7|411.3|413.53|411.13|0
1631036170000|2021-09-07 17:36:10|413.53|411.13|413.36|410.96|413.53|411.13|413.36|410.96|0
1631036180000|2021-09-07 17:36:20|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1631036190000|2021-09-07 17:36:30|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1631036200000|2021-09-07 17:36:40|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1631036260000|2021-09-07 17:37:40|413.7|411.3|413.87|411.47|413.87|411.47|413.7|411.3|0
1631036280000|2021-09-07 17:38:00|414.04|411.64|414.21|411.81|414.21|411.81|414.04|411.64|0
1631036300000|2021-09-07 17:38:20|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1631036360000|2021-09-07 17:39:20|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1631036380000|2021-09-07 17:39:40|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1631036440000|2021-09-07 17:40:40|414.55|412.15|414.55|412.15|414.55|412.15|414.38|411.98|0
1631036490000|2021-09-07 17:41:30|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1631036500000|2021-09-07 17:41:40|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1631036510000|2021-09-07 17:41:50|414.38|411.98|414.55|412.15|414.55|412.15|414.38|411.98|0
1631036520000|2021-09-07 17:42:00|414.72|412.32|414.55|412.15|414.72|412.32|414.55|412.15|0
1631036580000|2021-09-07 17:43:00|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1631036600000|2021-09-07 17:43:20|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1631036610000|2021-09-07 17:43:30|414.04|411.64|414.21|411.81|414.21|411.81|414.04|411.64|0
1631036630000|2021-09-07 17:43:50|414.38|411.98|414.21|411.81|414.38|411.98|414.21|411.81|0
1631036650000|2021-09-07 17:44:10|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1631036660000|2021-09-07 17:44:20|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1631036670000|2021-09-07 17:44:30|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1631036690000|2021-09-07 17:44:50|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1631036700000|2021-09-07 17:45:00|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1631036710000|2021-09-07 17:45:10|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1631036730000|2021-09-07 17:45:30|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1631036760000|2021-09-07 17:46:00|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1631036780000|2021-09-07 17:46:20|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1631036790000|2021-09-07 17:46:30|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1631036890000|2021-09-07 17:48:10|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1631036900000|2021-09-07 17:48:20|414.55|412.15|414.38|411.98|414.55|412.15|414.38|411.98|0
1631036970000|2021-09-07 17:49:30|414.21|411.81|414.03|411.63|414.21|411.81|414.03|411.63|0
1631037000000|2021-09-07 17:50:00|414.2|411.8|414.03|411.63|414.2|411.8|414.03|411.63|0
1631037010000|2021-09-07 17:50:10|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1631037040000|2021-09-07 17:50:40|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1631037060000|2021-09-07 17:51:00|414.54|412.14|414.37|411.97|414.54|412.14|414.37|411.97|0
1631037070000|2021-09-07 17:51:10|414.54|412.14|414.37|411.97|414.54|412.14|414.37|411.97|0
1631037110000|2021-09-07 17:51:50|414.2|411.8|414.37|411.97|414.37|411.97|414.2|411.8|0
1631037120000|2021-09-07 17:52:00|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1631037140000|2021-09-07 17:52:20|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1631037150000|2021-09-07 17:52:30|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1631037160000|2021-09-07 17:52:40|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1631037170000|2021-09-07 17:52:50|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1631037220000|2021-09-07 17:53:40|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1631037230000|2021-09-07 17:53:50|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1631037240000|2021-09-07 17:54:00|414.71|412.31|414.54|412.14|414.71|412.31|414.54|412.14|0
1631037250000|2021-09-07 17:54:10|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1631037270000|2021-09-07 17:54:30|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1631037320000|2021-09-07 17:55:20|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1631037330000|2021-09-07 17:55:30|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1631037350000|2021-09-07 17:55:50|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1631037380000|2021-09-07 17:56:20|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1631037400000|2021-09-07 17:56:40|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1631037420000|2021-09-07 17:57:00|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1631037450000|2021-09-07 17:57:30|414.71|412.31|414.54|412.14|414.71|412.31|414.54|412.14|0
1631037490000|2021-09-07 17:58:10|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1631037500000|2021-09-07 17:58:20|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1631037510000|2021-09-07 17:58:30|414.79|412.39|414.71|412.31|414.88|412.48|414.71|412.31|0
1631037520000|2021-09-07 17:58:40|414.88|412.48|414.88|412.48|414.88|412.48|414.71|412.31|0
1631037530000|2021-09-07 17:58:50|414.71|412.31|414.71|412.31|414.71|412.31|414.71|412.31|0
1631037570000|2021-09-07 17:59:30|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1631037580000|2021-09-07 17:59:40|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1631037590000|2021-09-07 17:59:50|414.54|412.14|414.37|411.97|414.54|412.14|414.37|411.97|0
1631037600000|2021-09-07 18:00:00|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1631037610000|2021-09-07 18:00:10|414.03|411.63|414.03|411.63|414.03|411.63|413.86|411.46|0
1631037620000|2021-09-07 18:00:20|413.86|411.46|413.69|411.29|413.86|411.46|413.69|411.29|0
1631037630000|2021-09-07 18:00:30|413.52|411.12|413.52|411.12|413.52|411.12|413.52|411.12|0
1631037640000|2021-09-07 18:00:40|413.35|410.95|413.35|410.95|413.35|410.95|413.35|410.95|0
1631037660000|2021-09-07 18:01:00|413.52|411.12|413.52|411.12|413.52|411.12|413.52|411.12|0
1631037680000|2021-09-07 18:01:20|413.69|411.29|413.69|411.29|413.69|411.29|413.69|411.29|0
1631037690000|2021-09-07 18:01:30|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1631037700000|2021-09-07 18:01:40|413.69|411.29|414.2|411.8|414.2|411.8|413.69|411.29|0
1631037710000|2021-09-07 18:01:50|414.03|411.63|413.86|411.46|414.03|411.63|413.86|411.46|0
1631037720000|2021-09-07 18:02:00|413.69|411.29|413.86|411.46|413.86|411.46|413.69|411.29|0
1631037730000|2021-09-07 18:02:10|413.77|411.37|413.69|411.29|413.77|411.37|413.69|411.29|0
1631037740000|2021-09-07 18:02:20|413.86|411.46|413.69|411.29|413.86|411.46|413.69|411.29|0
1631037750000|2021-09-07 18:02:30|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1631037780000|2021-09-07 18:03:00|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1631037800000|2021-09-07 18:03:20|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1631037810000|2021-09-07 18:03:30|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1631037840000|2021-09-07 18:04:00|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1631037870000|2021-09-07 18:04:30|413.69|411.29|413.69|411.29|413.69|411.29|413.69|411.29|0
1631037920000|2021-09-07 18:05:20|413.52|411.12|413.52|411.12|413.52|411.12|413.52|411.12|0
1631037950000|2021-09-07 18:05:50|413.35|410.95|413.35|410.95|413.35|410.95|413.35|410.95|0
1631037960000|2021-09-07 18:06:00|413.18|410.78|412.84|410.44|413.18|410.78|412.84|410.44|0
1631037970000|2021-09-07 18:06:10|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1631037980000|2021-09-07 18:06:20|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1631037990000|2021-09-07 18:06:30|412.33|409.93|412.67|410.27|412.67|410.27|412.33|409.93|0
1631038000000|2021-09-07 18:06:40|412.84|410.44|413.01|410.61|413.01|410.61|412.84|410.44|0
1631038010000|2021-09-07 18:06:50|412.84|410.44|413.01|410.61|413.01|410.61|412.84|410.44|0
1631038030000|2021-09-07 18:07:10|412.84|410.44|412.84|410.44|412.84|410.44|412.84|410.44|0
1631038050000|2021-09-07 18:07:30|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1631038100000|2021-09-07 18:08:20|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1631038110000|2021-09-07 18:08:30|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1631038150000|2021-09-07 18:09:10|412.84|410.44|412.67|410.27|412.84|410.44|412.67|410.27|0
1631038170000|2021-09-07 18:09:30|412.84|410.44|412.84|410.44|412.84|410.44|412.84|410.44|0
1631038190000|2021-09-07 18:09:50|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1631038200000|2021-09-07 18:10:00|413.18|410.78|413.35|410.95|413.35|410.95|413.18|410.78|0
1631038210000|2021-09-07 18:10:10|413.52|411.12|413.69|411.29|413.69|411.29|413.52|411.12|0
1631038220000|2021-09-07 18:10:20|413.52|411.12|413.52|411.12|413.52|411.12|413.52|411.12|0
1631038250000|2021-09-07 18:10:50|413.35|410.95|413.35|410.95|413.35|410.95|413.35|410.95|0
1631038280000|2021-09-07 18:11:20|413.52|411.12|413.69|411.29|413.69|411.29|413.52|411.12|0
1631038300000|2021-09-07 18:11:40|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1631038310000|2021-09-07 18:11:50|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1631038320000|2021-09-07 18:12:00|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1631038330000|2021-09-07 18:12:10|414.02|411.62|413.85|411.45|414.02|411.62|413.85|411.45|0
1631038360000|2021-09-07 18:12:40|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1631038370000|2021-09-07 18:12:50|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1631038380000|2021-09-07 18:13:00|414.02|411.62|413.85|411.45|414.02|411.62|413.85|411.45|0
1631038390000|2021-09-07 18:13:10|414.02|411.62|413.85|411.45|414.02|411.62|413.85|411.45|0
1631038400000|2021-09-07 18:13:20|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1631038420000|2021-09-07 18:13:40|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1631038430000|2021-09-07 18:13:50|414.36|411.96|414.19|411.79|414.36|411.96|414.19|411.79|0
1631038470000|2021-09-07 18:14:30|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1631038500000|2021-09-07 18:15:00|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1631038520000|2021-09-07 18:15:20|414.02|411.62|413.85|411.45|414.02|411.62|413.85|411.45|0
1631038530000|2021-09-07 18:15:30|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1631038550000|2021-09-07 18:15:50|413.51|411.11|413|410.6|413.51|411.11|412.83|410.43|0
1631038560000|2021-09-07 18:16:00|412.83|410.43|413|410.6|413.09|410.69|412.83|410.43|0
1631038570000|2021-09-07 18:16:10|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1631038580000|2021-09-07 18:16:20|413|410.6|413|410.6|413|410.6|413|410.6|0
1631038590000|2021-09-07 18:16:30|412.83|410.43|413|410.6|413.17|410.77|412.83|410.43|0
1631038610000|2021-09-07 18:16:50|412.83|410.43|413|410.6|413|410.6|412.83|410.43|0
1631038620000|2021-09-07 18:17:00|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1631038630000|2021-09-07 18:17:10|413|410.6|413|410.6|413|410.6|413|410.6|0
1631038640000|2021-09-07 18:17:20|412.83|410.43|412.83|410.43|412.83|410.43|412.83|410.43|0
1631038650000|2021-09-07 18:17:30|413|410.6|413|410.6|413|410.6|413|410.6|0
1631038670000|2021-09-07 18:17:50|412.83|410.43|413|410.6|413|410.6|412.83|410.43|0
1631038680000|2021-09-07 18:18:00|412.83|410.43|413.17|410.77|413.17|410.77|412.83|410.43|0
1631038710000|2021-09-07 18:18:30|413|410.6|413|410.6|413|410.6|413|410.6|0
1631038730000|2021-09-07 18:18:50|412.83|410.43|412.66|410.26|412.83|410.43|412.66|410.26|0
1631038740000|2021-09-07 18:19:00|412.57|410.17|412.49|410.09|412.57|410.17|412.49|410.09|0
1631038750000|2021-09-07 18:19:10|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1631038760000|2021-09-07 18:19:20|412.15|409.75|412.15|409.75|412.15|409.75|411.98|409.58|0
1631038780000|2021-09-07 18:19:40|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1631038790000|2021-09-07 18:19:50|412.49|410.09|412.15|409.75|412.49|410.09|412.15|409.75|0
1631038810000|2021-09-07 18:20:10|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1631038820000|2021-09-07 18:20:20|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1631038830000|2021-09-07 18:20:30|411.64|409.24|411.81|409.41|411.81|409.41|411.64|409.24|0
1631038850000|2021-09-07 18:20:50|411.98|409.58|411.64|409.24|411.98|409.58|411.64|409.24|0
1631038860000|2021-09-07 18:21:00|411.81|409.41|411.81|409.41|411.81|409.41|411.64|409.24|0
1631038870000|2021-09-07 18:21:10|411.64|409.24|411.81|409.41|411.81|409.41|411.64|409.24|0
1631038890000|2021-09-07 18:21:30|411.98|409.58|411.81|409.41|411.98|409.58|411.81|409.41|0
1631038900000|2021-09-07 18:21:40|411.98|409.58|412.15|409.75|412.15|409.75|411.98|409.58|0
1631038910000|2021-09-07 18:21:50|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1631038930000|2021-09-07 18:22:10|412.49|410.09|412.32|409.92|412.49|410.09|412.32|409.92|0
1631038940000|2021-09-07 18:22:20|412.15|409.75|412.32|409.92|412.32|409.92|412.15|409.75|0
1631038950000|2021-09-07 18:22:30|412.15|409.75|411.98|409.58|412.15|409.75|411.98|409.58|0
1631038960000|2021-09-07 18:22:40|412.15|409.75|411.98|409.58|412.15|409.75|411.98|409.58|0
1631038970000|2021-09-07 18:22:50|412.15|409.75|412.32|409.92|412.32|409.92|412.15|409.75|0
1631038980000|2021-09-07 18:23:00|412.15|409.75|412.32|409.92|412.32|409.92|412.15|409.75|0
1631038990000|2021-09-07 18:23:10|412.15|409.75|411.98|409.58|412.15|409.75|411.98|409.58|0
1631039000000|2021-09-07 18:23:20|412.06|409.66|412.15|409.75|412.15|409.75|412.06|409.66|0
1631039010000|2021-09-07 18:23:30|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1631039020000|2021-09-07 18:23:40|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1631039030000|2021-09-07 18:23:50|411.98|409.58|411.81|409.41|411.98|409.58|411.81|409.41|0
1631039040000|2021-09-07 18:24:00|411.98|409.58|411.81|409.41|411.98|409.58|411.81|409.41|0
1631039050000|2021-09-07 18:24:10|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1631039060000|2021-09-07 18:24:20|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1631039070000|2021-09-07 18:24:30|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1631039080000|2021-09-07 18:24:40|411.81|409.41|411.81|409.41|411.98|409.58|411.81|409.41|0
1631039090000|2021-09-07 18:24:50|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1631039110000|2021-09-07 18:25:10|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1631039130000|2021-09-07 18:25:30|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1631039150000|2021-09-07 18:25:50|411.81|409.41|411.64|409.24|411.81|409.41|411.64|409.24|0
1631039160000|2021-09-07 18:26:00|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1631039170000|2021-09-07 18:26:10|411.64|409.24|411.81|409.41|411.81|409.41|411.64|409.24|0
1631039180000|2021-09-07 18:26:20|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1631039190000|2021-09-07 18:26:30|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1631039200000|2021-09-07 18:26:40|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1631039210000|2021-09-07 18:26:50|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1631039230000|2021-09-07 18:27:10|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1631039250000|2021-09-07 18:27:30|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1631039260000|2021-09-07 18:27:40|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1631039270000|2021-09-07 18:27:50|411.3|408.9|411.47|409.07|411.47|409.07|411.3|408.9|0
1631039280000|2021-09-07 18:28:00|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1631039290000|2021-09-07 18:28:10|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1631039310000|2021-09-07 18:28:30|411.64|409.24|411.47|409.07|411.64|409.24|411.47|409.07|0
1631039340000|2021-09-07 18:29:00|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1631039350000|2021-09-07 18:29:10|411.47|409.07|411.64|409.24|411.64|409.24|411.47|409.07|0
1631039360000|2021-09-07 18:29:20|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1631039380000|2021-09-07 18:29:40|411.3|408.9|411.47|409.07|411.47|409.07|411.3|408.9|0
1631039390000|2021-09-07 18:29:50|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1631039400000|2021-09-07 18:30:00|411.47|409.07|411.3|408.9|411.47|409.07|411.3|408.9|0
1631039410000|2021-09-07 18:30:10|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1631039420000|2021-09-07 18:30:20|411.3|408.9|411.13|408.73|411.3|408.9|411.13|408.73|0
1631039450000|2021-09-07 18:30:50|410.96|408.56|410.96|408.56|410.96|408.56|410.96|408.56|0
1631039460000|2021-09-07 18:31:00|410.79|408.39|410.62|408.22|410.79|408.39|410.62|408.22|0
1631039470000|2021-09-07 18:31:10|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1631039490000|2021-09-07 18:31:30|410.28|407.88|410.45|408.05|410.45|408.05|410.28|407.88|0
1631039500000|2021-09-07 18:31:40|410.62|408.22|410.79|408.39|410.79|408.39|410.62|408.22|0
1631039510000|2021-09-07 18:31:50|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1631039520000|2021-09-07 18:32:00|410.79|408.39|410.79|408.39|410.79|408.39|410.79|408.39|0
1631039540000|2021-09-07 18:32:20|410.96|408.56|411.13|408.73|411.13|408.73|410.96|408.56|0
1631039560000|2021-09-07 18:32:40|410.62|408.22|410.96|408.56|410.96|408.56|410.62|408.22|0
1631039570000|2021-09-07 18:32:50|411.04|408.64|411.3|408.9|411.3|408.9|411.04|408.64|0
1631039580000|2021-09-07 18:33:00|411.47|409.07|411.47|409.07|411.47|409.07|411.3|408.9|0
1631039590000|2021-09-07 18:33:10|411.64|409.24|411.98|409.58|411.98|409.58|411.64|409.24|0
1631039600000|2021-09-07 18:33:20|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1631039610000|2021-09-07 18:33:30|411.98|409.58|412.15|409.75|412.15|409.75|411.98|409.58|0
1631039620000|2021-09-07 18:33:40|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1631039630000|2021-09-07 18:33:50|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1631039640000|2021-09-07 18:34:00|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1631039650000|2021-09-07 18:34:10|412.15|409.75|412.15|409.75|412.15|409.75|411.98|409.58|0
1631039660000|2021-09-07 18:34:20|412.32|409.92|412.32|409.92|412.49|410.09|412.32|409.92|0
1631039670000|2021-09-07 18:34:30|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1631039680000|2021-09-07 18:34:40|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1631039710000|2021-09-07 18:35:10|412.15|409.75|412.32|409.92|412.32|409.92|412.15|409.75|0
1631039720000|2021-09-07 18:35:20|412.15|409.75|411.81|409.41|412.15|409.75|411.81|409.41|0
1631039750000|2021-09-07 18:35:50|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1631039760000|2021-09-07 18:36:00|412.15|409.75|411.81|409.41|412.15|409.75|411.81|409.41|0
1631039780000|2021-09-07 18:36:20|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1631039800000|2021-09-07 18:36:40|412.15|409.75|411.98|409.58|412.15|409.75|411.98|409.58|0
1631039810000|2021-09-07 18:36:50|412.15|409.75|412.32|409.92|412.32|409.92|412.15|409.75|0
1631039840000|2021-09-07 18:37:20|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1631039860000|2021-09-07 18:37:40|412.82|410.42|412.82|410.42|412.82|410.42|412.82|410.42|0
1631039870000|2021-09-07 18:37:50|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1631039880000|2021-09-07 18:38:00|412.82|410.42|412.82|410.42|412.82|410.42|412.82|410.42|0
1631039890000|2021-09-07 18:38:10|412.99|410.59|412.32|409.92|412.99|410.59|412.32|409.92|0
1631039900000|2021-09-07 18:38:20|412.31|409.91|412.15|409.75|412.31|409.91|412.15|409.75|0
1631039910000|2021-09-07 18:38:30|411.81|409.41|411.98|409.58|411.98|409.58|411.81|409.41|0
1631039920000|2021-09-07 18:38:40|411.81|409.41|411.64|409.24|411.81|409.41|411.64|409.24|0
1631039940000|2021-09-07 18:39:00|411.47|409.07|411.64|409.24|411.64|409.24|411.47|409.07|0
1631039950000|2021-09-07 18:39:10|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1631039960000|2021-09-07 18:39:20|412.14|409.74|412.31|409.91|412.31|409.91|412.14|409.74|0
1631039970000|2021-09-07 18:39:30|412.14|409.74|412.31|409.91|412.31|409.91|412.14|409.74|0
1631039980000|2021-09-07 18:39:40|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1631039990000|2021-09-07 18:39:50|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1631040000000|2021-09-07 18:40:00|412.48|410.08|412.31|409.91|412.48|410.08|412.31|409.91|0
1631040010000|2021-09-07 18:40:10|412.48|410.08|412.31|409.91|412.48|410.08|412.31|409.91|0
1631040020000|2021-09-07 18:40:20|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1631040030000|2021-09-07 18:40:30|412.31|409.91|412.48|410.08|412.65|410.25|412.31|409.91|0
1631040040000|2021-09-07 18:40:40|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1631040060000|2021-09-07 18:41:00|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1631040070000|2021-09-07 18:41:10|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040080000|2021-09-07 18:41:20|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040090000|2021-09-07 18:41:30|411.97|409.57|412.14|409.74|412.14|409.74|411.97|409.57|0
1631040100000|2021-09-07 18:41:40|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1631040110000|2021-09-07 18:41:50|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1631040120000|2021-09-07 18:42:00|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1631040130000|2021-09-07 18:42:10|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1631040140000|2021-09-07 18:42:20|411.8|409.4|411.97|409.57|411.97|409.57|411.8|409.4|0
1631040150000|2021-09-07 18:42:30|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040160000|2021-09-07 18:42:40|411.63|409.23|411.8|409.4|411.8|409.4|411.63|409.23|0
1631040180000|2021-09-07 18:43:00|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1631040190000|2021-09-07 18:43:10|411.8|409.4|411.97|409.57|412.14|409.74|411.8|409.4|0
1631040220000|2021-09-07 18:43:40|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040230000|2021-09-07 18:43:50|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040250000|2021-09-07 18:44:10|411.8|409.4|411.97|409.57|411.97|409.57|411.8|409.4|0
1631040260000|2021-09-07 18:44:20|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040270000|2021-09-07 18:44:30|411.97|409.57|411.97|409.57|411.97|409.57|411.8|409.4|0
1631040280000|2021-09-07 18:44:40|411.8|409.4|411.97|409.57|411.97|409.57|411.8|409.4|0
1631040300000|2021-09-07 18:45:00|412.14|409.74|412.14|409.74|412.14|409.74|411.97|409.57|0
1631040320000|2021-09-07 18:45:20|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1631040330000|2021-09-07 18:45:30|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1631040340000|2021-09-07 18:45:40|411.97|409.57|411.8|409.4|411.97|409.57|411.8|409.4|0
1631040350000|2021-09-07 18:45:50|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040360000|2021-09-07 18:46:00|411.8|409.4|411.46|409.06|411.8|409.4|411.46|409.06|0
1631040370000|2021-09-07 18:46:10|411.63|409.23|411.8|409.4|411.8|409.4|411.63|409.23|0
1631040380000|2021-09-07 18:46:20|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040390000|2021-09-07 18:46:30|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1631040400000|2021-09-07 18:46:40|411.97|409.57|411.97|409.57|412.14|409.74|411.97|409.57|0
1631040410000|2021-09-07 18:46:50|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040430000|2021-09-07 18:47:10|411.63|409.23|411.46|409.06|411.63|409.23|411.46|409.06|0
1631040440000|2021-09-07 18:47:20|411.29|408.89|411.63|409.23|411.63|409.23|411.29|408.89|0
1631040450000|2021-09-07 18:47:30|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040470000|2021-09-07 18:47:50|411.97|409.57|411.8|409.4|411.97|409.57|411.8|409.4|0
1631040480000|2021-09-07 18:48:00|411.63|409.23|411.97|409.57|411.97|409.57|411.63|409.23|0
1631040490000|2021-09-07 18:48:10|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1631040500000|2021-09-07 18:48:20|411.97|409.57|411.63|409.23|411.97|409.57|411.63|409.23|0
1631040510000|2021-09-07 18:48:30|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040550000|2021-09-07 18:49:10|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040560000|2021-09-07 18:49:20|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040580000|2021-09-07 18:49:40|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1631040600000|2021-09-07 18:50:00|411.8|409.4|411.63|409.23|411.8|409.4|411.63|409.23|0
1631040610000|2021-09-07 18:50:10|411.46|409.06|411.46|409.06|411.46|409.06|411.46|409.06|0
1631040620000|2021-09-07 18:50:20|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1631040630000|2021-09-07 18:50:30|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040640000|2021-09-07 18:50:40|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040660000|2021-09-07 18:51:00|411.8|409.4|411.8|409.4|411.8|409.4|411.63|409.23|0
1631040670000|2021-09-07 18:51:10|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040680000|2021-09-07 18:51:20|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1631040690000|2021-09-07 18:51:30|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040700000|2021-09-07 18:51:40|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1631040720000|2021-09-07 18:52:00|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040730000|2021-09-07 18:52:10|411.8|409.4|411.8|409.4|411.8|409.4|411.63|409.23|0
1631040740000|2021-09-07 18:52:20|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1631040750000|2021-09-07 18:52:30|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040760000|2021-09-07 18:52:40|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040770000|2021-09-07 18:52:50|411.8|409.4|411.8|409.4|411.97|409.57|411.8|409.4|0
1631040780000|2021-09-07 18:53:00|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1631040790000|2021-09-07 18:53:10|411.97|409.57|411.63|409.23|411.97|409.57|411.63|409.23|0
1631040800000|2021-09-07 18:53:20|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1631040820000|2021-09-07 18:53:40|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1631040830000|2021-09-07 18:53:50|412.14|409.74|412.31|409.91|412.31|409.91|412.14|409.74|0
1631040840000|2021-09-07 18:54:00|412.48|410.08|412.31|409.91|412.48|410.08|412.31|409.91|0
1631040850000|2021-09-07 18:54:10|412.14|409.74|412.31|409.91|412.31|409.91|412.14|409.74|0
1631040860000|2021-09-07 18:54:20|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1631040870000|2021-09-07 18:54:30|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1631040890000|2021-09-07 18:54:50|412.31|409.91|412.48|410.08|412.48|410.08|412.31|409.91|0
1631040900000|2021-09-07 18:55:00|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1631040920000|2021-09-07 18:55:20|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1631040940000|2021-09-07 18:55:40|412.65|410.25|412.82|410.42|412.82|410.42|412.65|410.25|0
1631040950000|2021-09-07 18:55:50|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1631040960000|2021-09-07 18:56:00|413.16|410.76|413.16|410.76|413.16|410.76|413.16|410.76|0
1631040970000|2021-09-07 18:56:10|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1631040980000|2021-09-07 18:56:20|412.82|410.42|412.99|410.59|412.99|410.59|412.82|410.42|0
1631040990000|2021-09-07 18:56:30|412.82|410.42|412.99|410.59|412.99|410.59|412.82|410.42|0
1631041000000|2021-09-07 18:56:40|413.16|410.76|413.16|410.76|413.16|410.76|413.16|410.76|0
1631041010000|2021-09-07 18:56:50|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1631041030000|2021-09-07 18:57:10|413.16|410.76|413.16|410.76|413.16|410.76|413.16|410.76|0
1631041040000|2021-09-07 18:57:20|412.99|410.59|413.16|410.76|413.16|410.76|412.99|410.59|0
1631041050000|2021-09-07 18:57:30|412.99|410.59|412.99|410.59|413.16|410.76|412.99|410.59|0
1631041060000|2021-09-07 18:57:40|412.82|410.42|412.99|410.59|412.99|410.59|412.82|410.42|0
1631041070000|2021-09-07 18:57:50|412.82|410.42|412.99|410.59|412.99|410.59|412.82|410.42|0
1631041080000|2021-09-07 18:58:00|412.82|410.42|412.99|410.59|412.99|410.59|412.82|410.42|0
1631041090000|2021-09-07 18:58:10|413.16|410.76|412.99|410.59|413.16|410.76|412.99|410.59|0
1631041120000|2021-09-07 18:58:40|413.15|410.75|412.99|410.59|413.15|410.75|412.99|410.59|0
1631041130000|2021-09-07 18:58:50|412.98|410.58|412.98|410.58|412.98|410.58|412.82|410.42|0
1631041140000|2021-09-07 18:59:00|412.82|410.42|412.82|410.42|412.82|410.42|412.82|410.42|0
1631041150000|2021-09-07 18:59:10|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1631041180000|2021-09-07 18:59:40|412.65|410.25|412.65|410.25|412.65|410.25|412.48|410.08|0
1631041190000|2021-09-07 18:59:50|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1631041200000|2021-09-07 19:00:00|412.64|410.24|413.15|410.75|413.15|410.75|412.64|410.24|0
1631041210000|2021-09-07 19:00:10|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1631041220000|2021-09-07 19:00:20|413.15|410.75|412.81|410.41|413.15|410.75|412.81|410.41|0
1631041230000|2021-09-07 19:00:30|412.98|410.58|412.81|410.41|412.98|410.58|412.64|410.24|0
1631041240000|2021-09-07 19:00:40|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1631041250000|2021-09-07 19:00:50|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041260000|2021-09-07 19:01:00|412.98|410.58|413.32|410.92|413.32|410.92|412.98|410.58|0
1631041270000|2021-09-07 19:01:10|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041290000|2021-09-07 19:01:30|413.49|411.09|413.32|410.92|413.49|411.09|413.32|410.92|0
1631041300000|2021-09-07 19:01:40|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041310000|2021-09-07 19:01:50|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1631041320000|2021-09-07 19:02:00|413.15|410.75|413.15|410.75|413.32|410.92|413.15|410.75|0
1631041330000|2021-09-07 19:02:10|413.32|410.92|413.15|410.75|413.32|410.92|413.15|410.75|0
1631041350000|2021-09-07 19:02:30|412.98|410.58|412.81|410.41|412.98|410.58|412.81|410.41|0
1631041370000|2021-09-07 19:02:50|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1631041380000|2021-09-07 19:03:00|413.15|410.75|413.32|410.92|413.32|410.92|413.15|410.75|0
1631041400000|2021-09-07 19:03:20|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1631041430000|2021-09-07 19:03:50|413.66|411.26|413.49|411.09|413.66|411.26|413.49|411.09|0
1631041450000|2021-09-07 19:04:10|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1631041460000|2021-09-07 19:04:20|413.49|411.09|413.66|411.26|413.66|411.26|413.49|411.09|0
1631041470000|2021-09-07 19:04:30|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1631041480000|2021-09-07 19:04:40|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1631041490000|2021-09-07 19:04:50|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1631041500000|2021-09-07 19:05:00|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1631041520000|2021-09-07 19:05:20|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1631041530000|2021-09-07 19:05:30|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1631041540000|2021-09-07 19:05:40|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041550000|2021-09-07 19:05:50|413.32|410.92|413.15|410.75|413.32|410.92|413.15|410.75|0
1631041560000|2021-09-07 19:06:00|412.98|410.58|412.98|410.58|412.98|410.58|412.81|410.41|0
1631041570000|2021-09-07 19:06:10|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041580000|2021-09-07 19:06:20|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1631041590000|2021-09-07 19:06:30|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041610000|2021-09-07 19:06:50|412.98|410.58|413.32|410.92|413.32|410.92|412.98|410.58|0
1631041620000|2021-09-07 19:07:00|413.15|410.75|413.32|410.92|413.32|410.92|413.15|410.75|0
1631041630000|2021-09-07 19:07:10|413.23|410.83|412.98|410.58|413.23|410.83|412.98|410.58|0
1631041640000|2021-09-07 19:07:20|413.15|410.75|412.98|410.58|413.15|410.75|412.98|410.58|0
1631041650000|2021-09-07 19:07:30|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041660000|2021-09-07 19:07:40|413.32|410.92|413.49|411.09|413.49|411.09|413.32|410.92|0
1631041670000|2021-09-07 19:07:50|413.32|410.92|413.49|411.09|413.49|411.09|413.32|410.92|0
1631041680000|2021-09-07 19:08:00|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1631041690000|2021-09-07 19:08:10|413.15|410.75|412.98|410.58|413.15|410.75|412.98|410.58|0
1631041700000|2021-09-07 19:08:20|413.15|410.75|412.98|410.58|413.15|410.75|412.98|410.58|0
1631041720000|2021-09-07 19:08:40|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1631041730000|2021-09-07 19:08:50|412.98|410.58|412.98|410.58|413.15|410.75|412.98|410.58|0
1631041740000|2021-09-07 19:09:00|412.81|410.41|412.98|410.58|412.98|410.58|412.81|410.41|0
1631041750000|2021-09-07 19:09:10|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1631041780000|2021-09-07 19:09:40|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1631041790000|2021-09-07 19:09:50|412.81|410.41|412.98|410.58|412.98|410.58|412.81|410.41|0
1631041800000|2021-09-07 19:10:00|413.15|410.75|412.98|410.58|413.15|410.75|412.98|410.58|0
1631041810000|2021-09-07 19:10:10|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041820000|2021-09-07 19:10:20|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1631041830000|2021-09-07 19:10:30|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1631041840000|2021-09-07 19:10:40|412.64|410.24|412.81|410.41|412.81|410.41|412.64|410.24|0
1631041860000|2021-09-07 19:11:00|412.64|410.24|412.81|410.41|412.81|410.41|412.64|410.24|0
1631041870000|2021-09-07 19:11:10|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1631041880000|2021-09-07 19:11:20|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1631041890000|2021-09-07 19:11:30|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1631041910000|2021-09-07 19:11:50|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041920000|2021-09-07 19:12:00|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1631041930000|2021-09-07 19:12:10|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041940000|2021-09-07 19:12:20|412.98|410.58|413.15|410.75|413.15|410.75|412.98|410.58|0
1631041950000|2021-09-07 19:12:30|412.98|410.58|412.98|410.58|412.98|410.58|412.98|410.58|0
1631041960000|2021-09-07 19:12:40|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631041980000|2021-09-07 19:13:00|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1631042010000|2021-09-07 19:13:30|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1631042020000|2021-09-07 19:13:40|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1631042030000|2021-09-07 19:13:50|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1631042040000|2021-09-07 19:14:00|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1631042050000|2021-09-07 19:14:10|413.15|410.75|413.32|410.92|413.32|410.92|413.15|410.75|0
1631042070000|2021-09-07 19:14:30|413.15|410.75|412.98|410.58|413.15|410.75|412.98|410.58|0
1631042090000|2021-09-07 19:14:50|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1631042110000|2021-09-07 19:15:10|412.64|410.24|413.15|410.75|413.15|410.75|412.64|410.24|0
1631042120000|2021-09-07 19:15:20|412.98|410.58|412.47|410.07|412.98|410.58|412.47|410.07|0
1631042130000|2021-09-07 19:15:30|412.3|409.9|412.47|410.07|412.47|410.07|412.3|409.9|0
1631042140000|2021-09-07 19:15:40|412.64|410.24|412.64|410.24|412.64|410.24|412.47|410.07|0
1631042150000|2021-09-07 19:15:50|412.47|410.07|412.3|409.9|412.47|410.07|412.3|409.9|0
1631042160000|2021-09-07 19:16:00|412.13|409.73|411.96|409.56|412.13|409.73|411.96|409.56|0
1631042170000|2021-09-07 19:16:10|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1631042180000|2021-09-07 19:16:20|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1631042190000|2021-09-07 19:16:30|411.96|409.56|411.79|409.39|411.96|409.56|411.79|409.39|0
1631042220000|2021-09-07 19:17:00|411.62|409.22|411.79|409.39|411.79|409.39|411.62|409.22|0
1631042240000|2021-09-07 19:17:20|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1631042250000|2021-09-07 19:17:30|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1631042260000|2021-09-07 19:17:40|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1631042270000|2021-09-07 19:17:50|411.96|409.56|411.79|409.39|411.96|409.56|411.79|409.39|0
1631042280000|2021-09-07 19:18:00|411.62|409.22|411.79|409.39|411.79|409.39|411.62|409.22|0
1631042290000|2021-09-07 19:18:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1631042300000|2021-09-07 19:18:20|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1631042310000|2021-09-07 19:18:30|411.62|409.22|411.79|409.39|411.79|409.39|411.62|409.22|0
1631042320000|2021-09-07 19:18:40|411.62|409.22|411.79|409.39|411.79|409.39|411.62|409.22|0
1631042330000|2021-09-07 19:18:50|411.62|409.22|411.79|409.39|411.79|409.39|411.62|409.22|0
1631042340000|2021-09-07 19:19:00|411.96|409.56|411.96|409.56|411.96|409.56|411.79|409.39|0
1631042350000|2021-09-07 19:19:10|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1631042360000|2021-09-07 19:19:20|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1631042370000|2021-09-07 19:19:30|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1631042380000|2021-09-07 19:19:40|412.3|409.9|412.47|410.07|412.47|410.07|412.3|409.9|0
1631042390000|2021-09-07 19:19:50|412.3|409.9|412.21|409.81|412.3|409.9|412.13|409.73|0
1631042400000|2021-09-07 19:20:00|412.3|409.9|412.13|409.73|412.3|409.9|412.13|409.73|0
1631042420000|2021-09-07 19:20:20|412.3|409.9|412.13|409.73|412.3|409.9|412.13|409.73|0
1631042430000|2021-09-07 19:20:30|411.96|409.56|411.96|409.56|411.96|409.56|411.79|409.39|0
1631042440000|2021-09-07 19:20:40|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1631042460000|2021-09-07 19:21:00|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1631042470000|2021-09-07 19:21:10|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1631042480000|2021-09-07 19:21:20|411.96|409.56|412.13|409.73|412.13|409.73|411.96|409.56|0
1631042490000|2021-09-07 19:21:30|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1631042500000|2021-09-07 19:21:40|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1631042510000|2021-09-07 19:21:50|412.3|409.9|412.3|409.9|412.3|409.9|412.3|409.9|0
1631042520000|2021-09-07 19:22:00|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1631042530000|2021-09-07 19:22:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1631042540000|2021-09-07 19:22:20|412.13|409.73|411.79|409.39|412.13|409.73|411.79|409.39|0
1631042560000|2021-09-07 19:22:40|411.62|409.22|411.79|409.39|411.79|409.39|411.62|409.22|0
1631042580000|2021-09-07 19:23:00|411.96|409.56|411.79|409.39|411.96|409.56|411.79|409.39|0
1631042590000|2021-09-07 19:23:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1631042600000|2021-09-07 19:23:20|412.13|409.73|411.96|409.56|412.13|409.73|411.96|409.56|0
1631042610000|2021-09-07 19:23:30|412.04|409.64|411.96|409.56|412.04|409.64|411.96|409.56|0
1631042630000|2021-09-07 19:23:50|412.13|409.73|412.29|409.89|412.29|409.89|412.13|409.73|0
1631042640000|2021-09-07 19:24:00|411.96|409.56|411.79|409.39|411.96|409.56|411.79|409.39|0
1631042650000|2021-09-07 19:24:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1631042670000|2021-09-07 19:24:30|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1631042680000|2021-09-07 19:24:40|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1631042700000|2021-09-07 19:25:00|411.79|409.39|411.62|409.22|411.79|409.39|411.62|409.22|0
1631042710000|2021-09-07 19:25:10|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1631042720000|2021-09-07 19:25:20|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1631042730000|2021-09-07 19:25:30|411.79|409.39|411.95|409.55|411.95|409.55|411.79|409.39|0
1631042740000|2021-09-07 19:25:40|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1631042760000|2021-09-07 19:26:00|411.95|409.55|411.79|409.39|411.95|409.55|411.79|409.39|0
1631042770000|2021-09-07 19:26:10|411.62|409.22|411.62|409.22|411.62|409.22|411.62|409.22|0
1631042800000|2021-09-07 19:26:40|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1631042820000|2021-09-07 19:27:00|411.62|409.22|411.62|409.22|411.62|409.22|411.62|409.22|0
1631042830000|2021-09-07 19:27:10|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1631042850000|2021-09-07 19:27:30|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1631042870000|2021-09-07 19:27:50|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1631042880000|2021-09-07 19:28:00|411.45|409.05|411.45|409.05|411.45|409.05|411.28|408.88|0
1631042890000|2021-09-07 19:28:10|411.28|408.88|411.45|409.05|411.45|409.05|411.28|408.88|0
1631042900000|2021-09-07 19:28:20|411.28|408.88|411.44|409.04|411.44|409.04|411.28|408.88|0
1631042920000|2021-09-07 19:28:40|411.28|408.88|411.28|408.88|411.28|408.88|411.28|408.88|0
1631042930000|2021-09-07 19:28:50|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1631042950000|2021-09-07 19:29:10|411.28|408.88|411.11|408.71|411.28|408.88|411.11|408.71|0
1631042980000|2021-09-07 19:29:40|410.94|408.54|411.11|408.71|411.11|408.71|410.94|408.54|0
1631042990000|2021-09-07 19:29:50|410.94|408.54|410.94|408.54|410.94|408.54|410.94|408.54|0
1631043000000|2021-09-07 19:30:00|410.77|408.37|410.43|408.03|410.77|408.37|410.43|408.03|0
1631043010000|2021-09-07 19:30:10|410.6|408.2|410.77|408.37|410.77|408.37|410.6|408.2|0
1631043020000|2021-09-07 19:30:20|410.94|408.54|411.11|408.71|411.11|408.71|410.94|408.54|0
1631043030000|2021-09-07 19:30:30|410.94|408.54|411.11|408.71|411.11|408.71|410.94|408.54|0
1631043040000|2021-09-07 19:30:40|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1631043050000|2021-09-07 19:30:50|410.94|408.54|410.94|408.54|410.94|408.54|410.77|408.37|0
1631043060000|2021-09-07 19:31:00|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1631043070000|2021-09-07 19:31:10|410.94|408.54|410.94|408.54|410.94|408.54|410.94|408.54|0
1631043080000|2021-09-07 19:31:20|410.77|408.37|410.6|408.2|410.77|408.37|410.43|408.03|0
1631043090000|2021-09-07 19:31:30|410.43|408.03|410.6|408.2|410.6|408.2|410.43|408.03|0
1631043100000|2021-09-07 19:31:40|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1631043110000|2021-09-07 19:31:50|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1631043120000|2021-09-07 19:32:00|410.6|408.2|410.26|407.86|410.6|408.2|410.26|407.86|0
1631043130000|2021-09-07 19:32:10|410.43|408.03|410.6|408.2|410.6|408.2|410.43|408.03|0
1631043140000|2021-09-07 19:32:20|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1631043150000|2021-09-07 19:32:30|410.43|408.03|410.6|408.2|410.6|408.2|410.43|408.03|0
1631043170000|2021-09-07 19:32:50|410.43|408.03|410.6|408.2|410.6|408.2|410.43|408.03|0
1631043180000|2021-09-07 19:33:00|410.43|408.03|410.6|408.2|410.6|408.2|410.43|408.03|0
1631043200000|2021-09-07 19:33:20|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1631043210000|2021-09-07 19:33:30|410.26|407.86|410.26|407.86|410.43|408.03|410.26|407.86|0
1631043220000|2021-09-07 19:33:40|410.43|408.03|410.6|408.2|410.6|408.2|410.43|408.03|0
1631043230000|2021-09-07 19:33:50|410.76|408.36|410.6|408.2|410.76|408.36|410.6|408.2|0
1631043240000|2021-09-07 19:34:00|410.76|408.36|410.93|408.53|410.93|408.53|410.76|408.36|0
1631043250000|2021-09-07 19:34:10|410.76|408.36|411.27|408.87|411.27|408.87|410.76|408.36|0
1631043270000|2021-09-07 19:34:30|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1631043280000|2021-09-07 19:34:40|411.61|409.21|411.44|409.04|411.61|409.21|411.44|409.04|0
1631043290000|2021-09-07 19:34:50|411.27|408.87|411.27|408.87|411.27|408.87|411.27|408.87|0
1631043300000|2021-09-07 19:35:00|411.44|409.04|411.61|409.21|411.61|409.21|411.27|408.87|0
1631043310000|2021-09-07 19:35:10|411.44|409.04|411.1|408.7|411.44|409.04|411.1|408.7|0
1631043320000|2021-09-07 19:35:20|410.93|408.53|411.1|408.7|411.1|408.7|410.93|408.53|0
1631043330000|2021-09-07 19:35:30|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1631043340000|2021-09-07 19:35:40|411.1|408.7|410.93|408.53|411.1|408.7|410.93|408.53|0
1631043350000|2021-09-07 19:35:50|410.76|408.36|410.59|408.19|410.76|408.36|410.59|408.19|0
1631043360000|2021-09-07 19:36:00|410.76|408.36|410.76|408.36|410.76|408.36|410.59|408.19|0
1631043370000|2021-09-07 19:36:10|410.93|408.53|410.93|408.53|411.1|408.7|410.93|408.53|0
1631043380000|2021-09-07 19:36:20|410.76|408.36|410.93|408.53|410.93|408.53|410.76|408.36|0
1631043390000|2021-09-07 19:36:30|411.01|408.61|411.1|408.7|411.1|408.7|411.01|408.61|0
1631043400000|2021-09-07 19:36:40|410.93|408.53|410.76|408.36|410.93|408.53|410.59|408.19|0
1631043410000|2021-09-07 19:36:50|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1631043420000|2021-09-07 19:37:00|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1631043430000|2021-09-07 19:37:10|410.26|407.86|410.26|407.86|410.42|408.02|410.26|407.86|0
1631043440000|2021-09-07 19:37:20|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1631043450000|2021-09-07 19:37:30|410.26|407.86|410.26|407.86|410.26|407.86|410.09|407.69|0
1631043460000|2021-09-07 19:37:40|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1631043470000|2021-09-07 19:37:50|409.92|407.52|410.09|407.69|410.09|407.69|409.92|407.52|0
1631043480000|2021-09-07 19:38:00|410.25|407.85|410.42|408.02|410.42|408.02|410.25|407.85|0
1631043490000|2021-09-07 19:38:10|410.59|408.19|410.42|408.02|410.59|408.19|410.42|408.02|0
1631043500000|2021-09-07 19:38:20|410.25|407.85|410.25|407.85|410.25|407.85|410.25|407.85|0
1631043510000|2021-09-07 19:38:30|410.42|408.02|410.25|407.85|410.42|408.02|410.25|407.85|0
1631043520000|2021-09-07 19:38:40|410.34|407.94|410.34|407.94|410.34|407.94|410.34|407.94|0
1631043530000|2021-09-07 19:38:50|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1631043540000|2021-09-07 19:39:00|410.09|407.69|409.92|407.52|410.09|407.69|409.92|407.52|0
1631043550000|2021-09-07 19:39:10|410.09|407.69|409.92|407.52|410.09|407.69|409.92|407.52|0
1631043560000|2021-09-07 19:39:20|409.75|407.35|409.92|407.52|409.92|407.52|409.75|407.35|0
1631043570000|2021-09-07 19:39:30|410.08|407.68|409.92|407.52|410.08|407.68|409.92|407.52|0
1631043590000|2021-09-07 19:39:50|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1631043660000|2021-09-07 19:41:00|409.92|407.52|409.91|407.51|409.92|407.52|409.91|407.51|0
1631043670000|2021-09-07 19:41:10|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1631043710000|2021-09-07 19:41:50|409.91|407.51|409.75|407.35|409.91|407.51|409.75|407.35|0
1631043720000|2021-09-07 19:42:00|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1631043730000|2021-09-07 19:42:10|409.75|407.35|409.58|407.18|409.75|407.35|409.58|407.18|0
1631043740000|2021-09-07 19:42:20|409.41|407.01|409.75|407.35|409.75|407.35|409.41|407.01|0
1631043750000|2021-09-07 19:42:30|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1631043760000|2021-09-07 19:42:40|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1631043770000|2021-09-07 19:42:50|409.91|407.51|409.91|407.51|409.91|407.51|409.75|407.35|0
1631043780000|2021-09-07 19:43:00|409.74|407.34|409.58|407.18|409.74|407.34|409.58|407.18|0
1631043810000|2021-09-07 19:43:30|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1631043820000|2021-09-07 19:43:40|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1631043830000|2021-09-07 19:43:50|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1631043840000|2021-09-07 19:44:00|409.58|407.18|409.74|407.34|409.74|407.34|409.58|407.18|0
1631043850000|2021-09-07 19:44:10|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1631043860000|2021-09-07 19:44:20|410.08|407.68|409.74|407.34|410.08|407.68|409.74|407.34|0
1631043870000|2021-09-07 19:44:30|409.91|407.51|409.58|407.18|409.91|407.51|409.58|407.18|0
1631043880000|2021-09-07 19:44:40|409.74|407.34|409.58|407.18|409.74|407.34|409.58|407.18|0
1631043890000|2021-09-07 19:44:50|409.57|407.17|409.57|407.17|409.57|407.17|409.57|407.17|0
1631043900000|2021-09-07 19:45:00|409.41|407.01|409.07|406.67|409.41|407.01|409.07|406.67|0
1631043910000|2021-09-07 19:45:10|409.24|406.84|409.07|406.67|409.24|406.84|409.07|406.67|0
1631043920000|2021-09-07 19:45:20|409.24|406.84|409.41|407.01|409.41|407.01|409.24|406.84|0
1631043930000|2021-09-07 19:45:30|409.57|407.17|409.41|407.01|409.57|407.17|409.41|407.01|0
1631043940000|2021-09-07 19:45:40|409.57|407.17|409.74|407.34|409.74|407.34|409.57|407.17|0
1631043950000|2021-09-07 19:45:50|409.91|407.51|410.08|407.68|410.08|407.68|409.91|407.51|0
1631043960000|2021-09-07 19:46:00|410.25|407.85|410.42|408.02|410.42|408.02|410.25|407.85|0
1631043970000|2021-09-07 19:46:10|410.59|408.19|410.59|408.19|410.59|408.19|410.42|408.02|0
1631043980000|2021-09-07 19:46:20|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1631043990000|2021-09-07 19:46:30|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1631044000000|2021-09-07 19:46:40|410.42|408.02|410.25|407.85|410.42|408.02|410.25|407.85|0
1631044010000|2021-09-07 19:46:50|410.08|407.68|410.08|407.68|410.08|407.68|410.08|407.68|0
1631044020000|2021-09-07 19:47:00|409.91|407.51|409.91|407.51|409.91|407.51|409.74|407.34|0
1631044030000|2021-09-07 19:47:10|409.74|407.34|409.57|407.17|409.74|407.34|409.57|407.17|0
1631044040000|2021-09-07 19:47:20|409.4|407|409.24|406.84|409.57|407.17|409.24|406.84|0
1631044060000|2021-09-07 19:47:40|409.07|406.67|409.24|406.84|409.24|406.84|409.07|406.67|0
1631044070000|2021-09-07 19:47:50|409.07|406.67|409.07|406.67|409.24|406.84|409.07|406.67|0
1631044080000|2021-09-07 19:48:00|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1631044090000|2021-09-07 19:48:10|409.07|406.67|409.07|406.67|409.07|406.67|409.07|406.67|0
1631044110000|2021-09-07 19:48:30|409.24|406.84|409.4|407|409.4|407|409.24|406.84|0
1631044120000|2021-09-07 19:48:40|409.57|407.17|409.91|407.51|409.91|407.51|409.57|407.17|0
1631044130000|2021-09-07 19:48:50|409.74|407.34|409.74|407.34|409.74|407.34|409.57|407.17|0
1631044140000|2021-09-07 19:49:00|409.91|407.51|409.74|407.34|409.91|407.51|409.74|407.34|0
1631044150000|2021-09-07 19:49:10|409.91|407.51|409.91|407.51|409.91|407.51|409.74|407.34|0
1631044160000|2021-09-07 19:49:20|409.57|407.17|409.91|407.51|409.91|407.51|409.57|407.17|0
1631044170000|2021-09-07 19:49:30|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1631044180000|2021-09-07 19:49:40|409.91|407.51|409.74|407.34|409.91|407.51|409.74|407.34|0
1631044190000|2021-09-07 19:49:50|409.57|407.17|409.23|406.83|409.57|407.17|409.23|406.83|0
1631044200000|2021-09-07 19:50:00|409.91|407.51|409.91|407.51|410.08|407.68|409.91|407.51|0
1631044210000|2021-09-07 19:50:10|409.74|407.34|409.91|407.51|409.91|407.51|409.57|407.17|0
1631044220000|2021-09-07 19:50:20|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1631044230000|2021-09-07 19:50:30|409.91|407.51|409.57|407.17|409.91|407.51|409.57|407.17|0
1631044240000|2021-09-07 19:50:40|409.4|407|409.4|407|409.57|407.17|409.4|407|0
1631044250000|2021-09-07 19:50:50|409.57|407.17|409.74|407.34|409.74|407.34|409.57|407.17|0
1631044260000|2021-09-07 19:51:00|409.91|407.51|409.4|407|409.91|407.51|409.4|407|0
1631044270000|2021-09-07 19:51:10|409.23|406.83|409.06|406.66|409.23|406.83|409.06|406.66|0
1631044280000|2021-09-07 19:51:20|409.15|406.75|409.57|407.17|409.57|407.17|409.15|406.75|0
1631044290000|2021-09-07 19:51:30|409.4|407|409.06|406.66|409.4|407|408.9|406.5|0
1631044300000|2021-09-07 19:51:40|408.9|406.5|409.23|406.83|409.23|406.83|408.9|406.5|0
1631044310000|2021-09-07 19:51:50|409.4|407|409.23|406.83|409.4|407|409.23|406.83|0
1631044320000|2021-09-07 19:52:00|408.9|406.5|408.9|406.5|409.06|406.66|408.9|406.5|0
1631044330000|2021-09-07 19:52:10|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1631044340000|2021-09-07 19:52:20|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1631044350000|2021-09-07 19:52:30|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1631044360000|2021-09-07 19:52:40|408.9|406.5|408.9|406.5|408.9|406.5|408.81|406.41|0
1631044370000|2021-09-07 19:52:50|409.06|406.66|408.9|406.5|409.06|406.66|408.9|406.5|0
1631044380000|2021-09-07 19:53:00|408.73|406.33|408.73|406.33|408.9|406.5|408.73|406.33|0
1631044390000|2021-09-07 19:53:10|408.56|406.16|408.39|405.99|408.56|406.16|408.39|405.99|0
1631044400000|2021-09-07 19:53:20|408.56|406.16|408.39|405.99|408.56|406.16|408.39|405.99|0
1631044410000|2021-09-07 19:53:30|408.56|406.16|408.39|405.99|408.56|406.16|408.39|405.99|0
1631044420000|2021-09-07 19:53:40|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1631044440000|2021-09-07 19:54:00|408.73|406.33|408.56|406.16|408.73|406.33|408.56|406.16|0
1631044450000|2021-09-07 19:54:10|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1631044460000|2021-09-07 19:54:20|408.56|406.16|408.73|406.33|408.73|406.33|408.56|406.16|0
1631044470000|2021-09-07 19:54:30|408.56|406.16|408.73|406.33|408.73|406.33|408.56|406.16|0
1631044480000|2021-09-07 19:54:40|408.89|406.49|409.23|406.83|409.23|406.83|408.89|406.49|0
1631044490000|2021-09-07 19:54:50|409.4|407|409.4|407|409.57|407.17|409.4|407|0
1631044500000|2021-09-07 19:55:00|409.23|406.83|409.57|407.17|409.57|407.17|409.23|406.83|0
1631044510000|2021-09-07 19:55:10|409.23|406.83|409.74|407.34|409.74|407.34|409.23|406.83|0
1631044520000|2021-09-07 19:55:20|409.57|407.17|409.4|407|409.57|407.17|409.4|407|0
1631044530000|2021-09-07 19:55:30|409.57|407.17|409.74|407.34|409.74|407.34|409.57|407.17|0
1631044540000|2021-09-07 19:55:40|409.57|407.17|409.4|407|409.57|407.17|409.4|407|0
1631044550000|2021-09-07 19:55:50|409.57|407.17|408.81|406.41|409.74|407.34|408.81|406.41|0
1631044560000|2021-09-07 19:56:00|408.64|406.24|408.3|405.9|408.64|406.24|408.3|405.9|0
1631044570000|2021-09-07 19:56:10|408.13|405.73|408.13|405.73|408.13|405.73|408.13|405.73|0
1631044580000|2021-09-07 19:56:20|409.31|406.91|410.49|408.09|410.49|408.09|409.31|406.91|0
1631044590000|2021-09-07 19:56:30|410.32|407.92|410.66|408.26|410.66|408.26|410.32|407.92|0
1631044610000|2021-09-07 19:56:50|410.49|408.09|410.32|407.92|410.49|408.09|410.32|407.92|0
1631044630000|2021-09-07 19:57:10|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1631044640000|2021-09-07 19:57:20|410.32|407.92|410.15|407.75|410.32|407.92|410.15|407.75|0
1631044650000|2021-09-07 19:57:30|409.98|407.58|410.15|407.75|410.15|407.75|409.98|407.58|0
1631044660000|2021-09-07 19:57:40|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1631044670000|2021-09-07 19:57:50|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1631044680000|2021-09-07 19:58:00|410.49|408.09|410.49|408.09|410.49|408.09|410.32|407.92|0
1631044690000|2021-09-07 19:58:10|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1631044700000|2021-09-07 19:58:20|410.49|408.09|410.32|407.92|410.49|408.09|410.32|407.92|0
1631044710000|2021-09-07 19:58:30|410.49|408.09|410.32|407.92|410.49|408.09|410.32|407.92|0
1631044720000|2021-09-07 19:58:40|410.49|408.09|410.49|408.09|410.49|408.09|410.32|407.92|0
1631044730000|2021-09-07 19:58:50|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1631044740000|2021-09-07 19:59:00|410.15|407.75|410.32|407.92|410.32|407.92|410.15|407.75|0
1631044750000|2021-09-07 19:59:10|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1631044760000|2021-09-07 19:59:20|410.32|407.92|410.15|407.75|410.32|407.92|410.15|407.75|0
1631044770000|2021-09-07 19:59:30|410.32|407.92|410.66|408.26|410.66|408.26|410.32|407.92|0
1631044780000|2021-09-07 19:59:40|410.83|408.43|410.49|408.09|410.83|408.43|410.49|408.09|0
1631044790000|2021-09-07 19:59:50|410.32|407.92|410.66|408.26|410.83|408.43|410.32|407.92|0
1631044800000|2021-09-07 20:00:00|410.49|408.09|410.49|408.09|410.66|408.26|410.49|408.09|0
1631044810000|2021-09-07 20:00:10|410.32|407.92|410.32|407.92|410.32|407.92|410.15|407.75|0
1631044820000|2021-09-07 20:00:20|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1631044830000|2021-09-07 20:00:30|409.98|407.58|410.15|407.75|410.15|407.75|409.98|407.58|0
1631044840000|2021-09-07 20:00:40|409.98|407.58|409.98|407.58|410.15|407.75|409.98|407.58|0
1631044860000|2021-09-07 20:01:00|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631044870000|2021-09-07 20:01:10|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631044880000|2021-09-07 20:01:20|409.81|407.41|409.81|407.41|409.98|407.58|409.81|407.41|0
1631044890000|2021-09-07 20:01:30|409.98|407.58|409.81|407.41|409.98|407.58|409.81|407.41|0
1631044900000|2021-09-07 20:01:40|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631044920000|2021-09-07 20:02:00|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631044950000|2021-09-07 20:02:30|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631044970000|2021-09-07 20:02:50|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631045060000|2021-09-07 20:04:20|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1631045070000|2021-09-07 20:04:30|409.47|407.07|409.3|406.9|409.47|407.07|409.3|406.9|0
1631045080000|2021-09-07 20:04:40|409.14|406.74|409.14|406.74|409.14|406.74|409.14|406.74|0
1631045090000|2021-09-07 20:04:50|408.97|406.57|409.14|406.74|409.14|406.74|408.97|406.57|0
1631045100000|2021-09-07 20:05:00|409.47|407.07|409.14|406.74|409.47|407.07|409.14|406.74|0
1631045110000|2021-09-07 20:05:10|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1631045130000|2021-09-07 20:05:30|409.3|406.9|409.13|406.73|409.3|406.9|409.13|406.73|0
1631045140000|2021-09-07 20:05:40|409.3|406.9|409.3|406.9|409.3|406.9|409.3|406.9|0
1631045170000|2021-09-07 20:06:10|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1631045180000|2021-09-07 20:06:20|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1631045200000|2021-09-07 20:06:40|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631045250000|2021-09-07 20:07:30|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631045270000|2021-09-07 20:07:50|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631045280000|2021-09-07 20:08:00|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1631045310000|2021-09-07 20:08:30|409.47|407.07|409.64|407.24|409.64|407.24|409.47|407.07|0
1631045320000|2021-09-07 20:08:40|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1631045340000|2021-09-07 20:09:00|409.3|406.9|409.3|406.9|409.3|406.9|409.3|406.9|0
1631045350000|2021-09-07 20:09:10|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1631045370000|2021-09-07 20:09:30|409.3|406.9|409.3|406.9|409.3|406.9|409.3|406.9|0
1631045390000|2021-09-07 20:09:50|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1631045400000|2021-09-07 20:10:00|409.3|406.9|409.3|406.9|409.3|406.9|409.3|406.9|0
1631045410000|2021-09-07 20:10:10|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1631045480000|2021-09-07 20:11:20|408.96|406.56|408.96|406.56|408.96|406.56|408.96|406.56|0
1631045490000|2021-09-07 20:11:30|408.79|406.39|408.79|406.39|408.79|406.39|408.79|406.39|0
1631045500000|2021-09-07 20:11:40|408.63|406.23|408.46|406.06|408.63|406.23|408.46|406.06|0
1631045520000|2021-09-07 20:12:00|408.12|405.72|408.12|405.72|408.29|405.89|408.12|405.72|0
1631045530000|2021-09-07 20:12:10|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1631045540000|2021-09-07 20:12:20|408.12|405.72|408.12|405.72|408.12|405.72|408.12|405.72|0
1631045550000|2021-09-07 20:12:30|407.95|405.55|408.12|405.72|408.12|405.72|407.95|405.55|0
1631045590000|2021-09-07 20:13:10|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1631045610000|2021-09-07 20:13:30|408.46|406.06|408.46|406.06|408.46|406.06|408.46|406.06|0
1631045630000|2021-09-07 20:13:50|408.37|405.97|408.46|406.06|408.46|406.06|408.37|405.97|0
1631045640000|2021-09-07 20:14:00|408.29|405.89|408.46|406.06|408.46|406.06|408.29|405.89|0
1631045670000|2021-09-07 20:14:30|408.63|406.23|408.46|406.06|408.63|406.23|408.46|406.06|0
1631045690000|2021-09-07 20:14:50|408.29|405.89|408.29|405.89|408.46|406.06|408.29|405.89|0
1631045730000|2021-09-07 20:15:30|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1631045790000|2021-09-07 20:16:30|408.82|406.02|408.82|406.02|408.82|406.02|408.82|406.02|0
1631045800000|2021-09-07 20:16:40|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1631045810000|2021-09-07 20:16:50|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1631045830000|2021-09-07 20:17:10|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1631045840000|2021-09-07 20:17:20|409.5|406.7|409.33|406.53|409.5|406.7|409.33|406.53|0
1631046000000|2021-09-07 20:20:00|409.41|406.61|409.5|406.7|409.5|406.7|409.41|406.61|0
1631046040000|2021-09-07 20:20:40|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1631046090000|2021-09-07 20:21:30|409.5|406.7|409.5|406.7|409.58|406.78|409.5|406.7|0
1631046100000|2021-09-07 20:21:40|409.67|406.87|409.66|406.86|409.67|406.87|409.66|406.86|0
1631046120000|2021-09-07 20:22:00|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1631046260000|2021-09-07 20:24:20|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1631046460000|2021-09-07 20:27:40|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1631046640000|2021-09-07 20:30:40|409.16|406.36|408.99|406.19|409.16|406.36|408.99|406.19|0
1631046650000|2021-09-07 20:30:50|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1631046660000|2021-09-07 20:31:00|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1631046730000|2021-09-07 20:32:10|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1631046750000|2021-09-07 20:32:30|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1631046760000|2021-09-07 20:32:40|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1631046770000|2021-09-07 20:32:50|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1631046840000|2021-09-07 20:34:00|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1631046850000|2021-09-07 20:34:10|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1631046920000|2021-09-07 20:35:20|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1631047190000|2021-09-07 20:39:50|409.15|406.35|409.32|406.52|409.32|406.52|409.15|406.35|0
1631047290000|2021-09-07 20:41:30|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1631047300000|2021-09-07 20:41:40|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1631047500000|2021-09-07 20:45:00|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1631047510000|2021-09-07 20:45:10|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1631047560000|2021-09-07 20:46:00|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1631047590000|2021-09-07 20:46:30|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1631047650000|2021-09-07 20:47:30|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1631047670000|2021-09-07 20:47:50|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1631047690000|2021-09-07 20:48:10|409.4|406.6|409.4|406.6|409.4|406.6|409.4|406.6|0
1631047700000|2021-09-07 20:48:20|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1631047720000|2021-09-07 20:48:40|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1631047800000|2021-09-07 20:50:00|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1631048340000|2021-09-07 20:59:00|409.82|407.02|409.82|407.02|409.82|407.02|409.82|407.02|0
1631048370000|2021-09-07 20:59:30|409.99|407.19|409.9|407.1|409.99|407.19|409.9|407.1|0
1631048380000|2021-09-07 20:59:40|409.82|407.02|409.82|407.02|409.82|407.02|409.82|407.02|0
1631048390000|2021-09-07 20:59:50|409.65|406.85|409.56|406.76|409.73|406.93|409.56|406.76|0
1631048400000|2021-09-07 21:00:00|409.49|406.69|409.71|406.91|409.71|406.91|409.49|406.69|0
1631048550000|2021-09-07 21:02:30|409.75|406.95|409.75|406.95|409.75|406.95|409.75|406.95|0
1631048680000|2021-09-07 21:04:40|409.8|407|409.8|407|409.8|407|409.8|407|0
1631048740000|2021-09-07 21:05:40|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1631048850000|2021-09-07 21:07:30|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1631048930000|2021-09-07 21:08:50|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1631049000000|2021-09-07 21:10:00|409.7|406.9|409.7|406.9|409.7|406.9|409.7|406.9|0
1631049370000|2021-09-07 21:16:10|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631049450000|2021-09-07 21:17:30|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1631049460000|2021-09-07 21:17:40|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631049500000|2021-09-07 21:18:20|409.7|406.9|409.7|406.9|409.7|406.9|409.7|406.9|0
1631049620000|2021-09-07 21:20:20|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1631049640000|2021-09-07 21:20:40|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1631049650000|2021-09-07 21:20:50|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1631049660000|2021-09-07 21:21:00|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1631049720000|2021-09-07 21:22:00|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1631049760000|2021-09-07 21:22:40|409.64|406.84|409.6|406.8|409.64|406.84|409.6|406.8|0
1631050080000|2021-09-07 21:28:00|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1631050230000|2021-09-07 21:30:30|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1631050300000|2021-09-07 21:31:40|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1631050660000|2021-09-07 21:37:40|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1631050750000|2021-09-07 21:39:10|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1631051010000|2021-09-07 21:43:30|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1631051100000|2021-09-07 21:45:00|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1631051190000|2021-09-07 21:46:30|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1631051380000|2021-09-07 21:49:40|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1631051430000|2021-09-07 21:50:30|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1631051500000|2021-09-07 21:51:40|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1631051580000|2021-09-07 21:53:00|409.5|406.7|409.57|406.77|409.57|406.77|409.5|406.7|0
1631051660000|2021-09-07 21:54:20|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631051750000|2021-09-07 21:55:50|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1631051760000|2021-09-07 21:56:00|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1631051780000|2021-09-07 21:56:20|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1631051810000|2021-09-07 21:56:50|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631051900000|2021-09-07 21:58:20|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1631052000000|2021-09-07 22:00:00|409.87|407.07|409.87|407.07|409.87|407.07|409.53|406.73|0
1631052010000|2021-09-07 22:00:10|409.96|407.16|409.79|406.99|409.96|407.16|409.79|406.99|0
1631052020000|2021-09-07 22:00:20|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1631052030000|2021-09-07 22:00:30|409.79|406.99|409.7|406.9|409.79|406.99|409.7|406.9|0
1631052040000|2021-09-07 22:00:40|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1631052060000|2021-09-07 22:01:00|409.79|406.99|409.96|407.16|409.96|407.16|409.79|406.99|0
1631052090000|2021-09-07 22:01:30|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1631052100000|2021-09-07 22:01:40|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1631052140000|2021-09-07 22:02:20|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1631052160000|2021-09-07 22:02:40|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1631052180000|2021-09-07 22:03:00|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1631052210000|2021-09-07 22:03:30|409.7|406.9|409.62|406.82|409.7|406.9|409.62|406.82|0
1631052220000|2021-09-07 22:03:40|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1631052260000|2021-09-07 22:04:20|409.96|407.16|409.79|406.99|409.96|407.16|409.79|406.99|0
1631052280000|2021-09-07 22:04:40|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1631052320000|2021-09-07 22:05:20|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1631052340000|2021-09-07 22:05:40|409.96|407.16|409.96|407.16|410.04|407.24|409.96|407.16|0
1631052430000|2021-09-07 22:07:10|410.12|407.32|410.12|407.32|410.12|407.32|410.12|407.32|0
1631052450000|2021-09-07 22:07:30|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1631052460000|2021-09-07 22:07:40|410.21|407.41|410.12|407.32|410.21|407.41|410.12|407.32|0
1631052470000|2021-09-07 22:07:50|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1631052490000|2021-09-07 22:08:10|410.12|407.32|410.12|407.32|410.2|407.4|410.12|407.32|0
1631052560000|2021-09-07 22:09:20|410.2|407.4|410.29|407.49|410.29|407.49|410.2|407.4|0
1631052590000|2021-09-07 22:09:50|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1631052680000|2021-09-07 22:11:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1631052720000|2021-09-07 22:12:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1631052790000|2021-09-07 22:13:10|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1631052850000|2021-09-07 22:14:10|410.8|408|410.8|408|410.8|408|410.8|408|0
1631052860000|2021-09-07 22:14:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1631052900000|2021-09-07 22:15:00|410.8|408|410.8|408|410.8|408|410.8|408|0
1631052960000|2021-09-07 22:16:00|410.63|407.83|410.8|408|410.8|408|410.63|407.83|0
1631052970000|2021-09-07 22:16:10|410.63|407.83|410.8|408|410.8|408|410.63|407.83|0
1631053080000|2021-09-07 22:18:00|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631053120000|2021-09-07 22:18:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1631053210000|2021-09-07 22:20:10|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631053370000|2021-09-07 22:22:50|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1631053420000|2021-09-07 22:23:40|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1631053440000|2021-09-07 22:24:00|410.29|407.49|410.45|407.65|410.45|407.65|410.29|407.49|0
1631053570000|2021-09-07 22:26:10|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1631053630000|2021-09-07 22:27:10|410.12|407.32|409.78|406.98|410.12|407.32|409.78|406.98|0
1631053640000|2021-09-07 22:27:20|409.95|407.15|409.61|406.81|409.95|407.15|409.61|406.81|0
1631053650000|2021-09-07 22:27:30|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1631053680000|2021-09-07 22:28:00|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1631053740000|2021-09-07 22:29:00|410.03|407.23|409.95|407.15|410.03|407.23|409.95|407.15|0
1631053800000|2021-09-07 22:30:00|410.11|407.31|410.28|407.48|410.28|407.48|410.11|407.31|0
1631053810000|2021-09-07 22:30:10|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1631053840000|2021-09-07 22:30:40|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1631053850000|2021-09-07 22:30:50|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1631053900000|2021-09-07 22:31:40|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1631053910000|2021-09-07 22:31:50|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1631054060000|2021-09-07 22:34:20|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1631054070000|2021-09-07 22:34:30|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1631054100000|2021-09-07 22:35:00|410.28|407.48|410.28|407.48|410.36|407.56|410.28|407.48|0
1631054210000|2021-09-07 22:36:50|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1631054220000|2021-09-07 22:37:00|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1631054280000|2021-09-07 22:38:00|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1631054290000|2021-09-07 22:38:10|409.94|407.14|409.94|407.14|409.94|407.14|409.94|407.14|0
1631054300000|2021-09-07 22:38:20|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1631054410000|2021-09-07 22:40:10|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631054570000|2021-09-07 22:42:50|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1631054590000|2021-09-07 22:43:10|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631054690000|2021-09-07 22:44:50|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1631054710000|2021-09-07 22:45:10|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1631054740000|2021-09-07 22:45:40|409.43|406.63|409.6|406.8|409.6|406.8|409.43|406.63|0
1631054840000|2021-09-07 22:47:20|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1631054890000|2021-09-07 22:48:10|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631054950000|2021-09-07 22:49:10|409.51|406.71|409.43|406.63|409.51|406.71|409.43|406.63|0
1631054960000|2021-09-07 22:49:20|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631055050000|2021-09-07 22:50:50|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1631055070000|2021-09-07 22:51:10|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631055150000|2021-09-07 22:52:30|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1631055220000|2021-09-07 22:53:40|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1631055250000|2021-09-07 22:54:10|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1631059200000|2021-09-08 00:00:00|407.55|404.75|407.55|404.75|407.55|404.75|407.38|404.58|0
1631059210000|2021-09-08 00:00:10|407.38|404.58|407.55|404.75|407.55|404.75|407.38|404.58|0
1631059220000|2021-09-08 00:00:20|407.71|404.91|408.05|405.25|408.22|405.42|407.71|404.91|0
1631059230000|2021-09-08 00:00:30|408.22|405.42|408.22|405.42|408.39|405.59|408.22|405.42|0
1631059250000|2021-09-08 00:00:50|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1631059260000|2021-09-08 00:01:00|408.56|405.76|407.88|405.08|408.56|405.76|407.88|405.08|0
1631059270000|2021-09-08 00:01:10|407.71|404.91|407.55|404.75|407.71|404.91|407.55|404.75|0
1631059280000|2021-09-08 00:01:20|407.38|404.58|407.71|404.91|407.71|404.91|407.38|404.58|0
1631059300000|2021-09-08 00:01:40|407.54|404.74|407.54|404.74|407.54|404.74|407.54|404.74|0
1631059310000|2021-09-08 00:01:50|407.71|404.91|407.88|405.08|407.88|405.08|407.71|404.91|0
1631059320000|2021-09-08 00:02:00|407.71|404.91|407.71|404.91|407.71|404.91|407.71|404.91|0
1631059330000|2021-09-08 00:02:10|407.88|405.08|407.71|404.91|407.88|405.08|407.71|404.91|0
1631059350000|2021-09-08 00:02:30|407.54|404.74|407.54|404.74|407.71|404.91|407.54|404.74|0
1631059360000|2021-09-08 00:02:40|407.71|404.91|407.54|404.74|407.71|404.91|407.54|404.74|0
1631059370000|2021-09-08 00:02:50|407.71|404.91|407.79|404.99|407.88|405.08|407.71|404.91|0
1631059380000|2021-09-08 00:03:00|407.71|404.91|408.05|405.25|408.05|405.25|407.71|404.91|0
1631059400000|2021-09-08 00:03:20|408.22|405.42|408.39|405.59|408.39|405.59|408.22|405.42|0
1631059410000|2021-09-08 00:03:30|408.22|405.42|408.39|405.59|408.39|405.59|408.22|405.42|0
1631059420000|2021-09-08 00:03:40|408.22|405.42|408.22|405.42|408.22|405.42|408.22|405.42|0
1631059430000|2021-09-08 00:03:50|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1631059440000|2021-09-08 00:04:00|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1631059450000|2021-09-08 00:04:10|407.96|405.16|408.22|405.42|408.22|405.42|407.96|405.16|0
1631059460000|2021-09-08 00:04:20|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1631059480000|2021-09-08 00:04:40|408.22|405.42|408.39|405.59|408.39|405.59|408.22|405.42|0
1631059490000|2021-09-08 00:04:50|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1631059500000|2021-09-08 00:05:00|408.72|405.92|408.55|405.75|408.72|405.92|408.39|405.59|0
1631059510000|2021-09-08 00:05:10|408.39|405.59|408.39|405.59|408.55|405.75|408.39|405.59|0
1631059520000|2021-09-08 00:05:20|408.55|405.75|408.72|405.92|408.72|405.92|408.55|405.75|0
1631059530000|2021-09-08 00:05:30|408.89|406.09|409.06|406.26|409.06|406.26|408.89|406.09|0
1631059540000|2021-09-08 00:05:40|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1631059550000|2021-09-08 00:05:50|409.06|406.26|409.23|406.43|409.4|406.6|409.06|406.26|0
1631059560000|2021-09-08 00:06:00|409.4|406.6|408.89|406.09|409.4|406.6|408.89|406.09|0
1631059570000|2021-09-08 00:06:10|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1631059580000|2021-09-08 00:06:20|409.23|406.43|409.23|406.43|409.4|406.6|409.23|406.43|0
1631059590000|2021-09-08 00:06:30|409.4|406.6|409.23|406.43|409.4|406.6|409.23|406.43|0
1631059600000|2021-09-08 00:06:40|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1631059610000|2021-09-08 00:06:50|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1631059620000|2021-09-08 00:07:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1631059630000|2021-09-08 00:07:10|408.89|406.09|408.72|405.92|408.89|406.09|408.72|405.92|0
1631059650000|2021-09-08 00:07:30|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1631059660000|2021-09-08 00:07:40|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1631059670000|2021-09-08 00:07:50|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1631059690000|2021-09-08 00:08:10|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1631059700000|2021-09-08 00:08:20|409.4|406.6|409.4|406.6|409.4|406.6|409.4|406.6|0
1631059710000|2021-09-08 00:08:30|409.56|406.76|409.56|406.76|409.56|406.76|409.4|406.6|0
1631059720000|2021-09-08 00:08:40|409.4|406.6|409.4|406.6|409.4|406.6|409.4|406.6|0
1631059730000|2021-09-08 00:08:50|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1631059760000|2021-09-08 00:09:20|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1631059780000|2021-09-08 00:09:40|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1631059790000|2021-09-08 00:09:50|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1631059800000|2021-09-08 00:10:00|409.73|406.93|410.24|407.44|410.24|407.44|409.73|406.93|0
1631059810000|2021-09-08 00:10:10|410.07|407.27|410.41|407.61|410.41|407.61|410.07|407.27|0
1631059820000|2021-09-08 00:10:20|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1631059830000|2021-09-08 00:10:30|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1631059850000|2021-09-08 00:10:50|410.24|407.44|410.07|407.27|410.24|407.44|410.07|407.27|0
1631059860000|2021-09-08 00:11:00|410.24|407.44|410.24|407.44|410.24|407.44|410.07|407.27|0
1631059870000|2021-09-08 00:11:10|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1631059880000|2021-09-08 00:11:20|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1631059890000|2021-09-08 00:11:30|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1631059910000|2021-09-08 00:11:50|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1631059940000|2021-09-08 00:12:20|410.07|407.27|409.9|407.1|410.07|407.27|409.9|407.1|0
1631059970000|2021-09-08 00:12:50|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1631059980000|2021-09-08 00:13:00|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1631060000000|2021-09-08 00:13:20|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1631060010000|2021-09-08 00:13:30|410.24|407.44|410.07|407.27|410.24|407.44|410.07|407.27|0
1631060020000|2021-09-08 00:13:40|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1631060040000|2021-09-08 00:14:00|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1631060050000|2021-09-08 00:14:10|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1631060070000|2021-09-08 00:14:30|410.41|407.61|410.41|407.61|410.41|407.61|410.24|407.44|0
1631060080000|2021-09-08 00:14:40|410.24|407.44|410.41|407.61|410.41|407.61|410.24|407.44|0
1631060090000|2021-09-08 00:14:50|410.32|407.52|410.41|407.61|410.41|407.61|410.24|407.44|0
1631060100000|2021-09-08 00:15:00|410.24|407.44|410.57|407.77|410.57|407.77|410.24|407.44|0
1631060110000|2021-09-08 00:15:10|410.74|407.94|410.82|408.02|410.82|408.02|410.74|407.94|0
1631060120000|2021-09-08 00:15:20|410.91|408.11|410.74|407.94|410.91|408.11|410.74|407.94|0
1631060130000|2021-09-08 00:15:30|410.91|408.11|410.74|407.94|410.91|408.11|410.74|407.94|0
1631060150000|2021-09-08 00:15:50|410.57|407.77|410.74|407.94|410.74|407.94|410.57|407.77|0
1631060160000|2021-09-08 00:16:00|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1631060170000|2021-09-08 00:16:10|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1631060180000|2021-09-08 00:16:20|410.57|407.77|410.4|407.6|410.57|407.77|410.4|407.6|0
1631060200000|2021-09-08 00:16:40|410.57|407.77|410.4|407.6|410.57|407.77|410.4|407.6|0
1631060210000|2021-09-08 00:16:50|410.49|407.69|410.57|407.77|410.57|407.77|410.4|407.6|0
1631060220000|2021-09-08 00:17:00|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1631060240000|2021-09-08 00:17:20|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1631060260000|2021-09-08 00:17:40|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1631060280000|2021-09-08 00:18:00|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1631060310000|2021-09-08 00:18:30|410.07|407.27|409.9|407.1|410.07|407.27|409.9|407.1|0
1631060350000|2021-09-08 00:19:10|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1631060370000|2021-09-08 00:19:30|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1631060400000|2021-09-08 00:20:00|410.07|407.27|410.07|407.27|410.23|407.43|410.07|407.27|0
1631060420000|2021-09-08 00:20:20|409.9|407.1|410.07|407.27|410.07|407.27|409.9|407.1|0
1631060430000|2021-09-08 00:20:30|410.06|407.26|410.23|407.43|410.23|407.43|410.06|407.26|0
1631060450000|2021-09-08 00:20:50|410.06|407.26|410.06|407.26|410.06|407.26|409.9|407.1|0
1631060480000|2021-09-08 00:21:20|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1631060500000|2021-09-08 00:21:40|409.73|406.93|409.9|407.1|409.9|407.1|409.73|406.93|0
1631060510000|2021-09-08 00:21:50|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631060520000|2021-09-08 00:22:00|410.23|407.43|410.06|407.26|410.23|407.43|410.06|407.26|0
1631060540000|2021-09-08 00:22:20|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1631060620000|2021-09-08 00:23:40|410.06|407.26|410.23|407.43|410.23|407.43|410.06|407.26|0
1631060630000|2021-09-08 00:23:50|410.4|407.6|410.57|407.77|410.57|407.77|410.4|407.6|0
1631060650000|2021-09-08 00:24:10|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1631060670000|2021-09-08 00:24:30|410.23|407.43|410.31|407.51|410.31|407.51|410.23|407.43|0
1631060680000|2021-09-08 00:24:40|410.23|407.43|410.4|407.6|410.4|407.6|410.23|407.43|0
1631060700000|2021-09-08 00:25:00|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1631060710000|2021-09-08 00:25:10|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631060730000|2021-09-08 00:25:30|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1631060740000|2021-09-08 00:25:40|410.4|407.6|410.23|407.43|410.4|407.6|410.23|407.43|0
1631060760000|2021-09-08 00:26:00|410.4|407.6|410.23|407.43|410.4|407.6|410.23|407.43|0
1631060770000|2021-09-08 00:26:10|410.4|407.6|410.23|407.43|410.4|407.6|410.23|407.43|0
1631060830000|2021-09-08 00:27:10|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631060840000|2021-09-08 00:27:20|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1631060860000|2021-09-08 00:27:40|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631060880000|2021-09-08 00:28:00|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1631060910000|2021-09-08 00:28:30|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1631060940000|2021-09-08 00:29:00|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1631060960000|2021-09-08 00:29:20|410.4|407.6|410.23|407.43|410.4|407.6|410.23|407.43|0
1631060990000|2021-09-08 00:29:50|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631061000000|2021-09-08 00:30:00|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1631061010000|2021-09-08 00:30:10|410.06|407.26|410.23|407.43|410.23|407.43|410.06|407.26|0
1631061020000|2021-09-08 00:30:20|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631061040000|2021-09-08 00:30:40|409.89|407.09|410.06|407.26|410.06|407.26|409.89|407.09|0
1631061090000|2021-09-08 00:31:30|409.89|407.09|409.72|406.92|409.89|407.09|409.72|406.92|0
1631061170000|2021-09-08 00:32:50|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1631061180000|2021-09-08 00:33:00|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1631061230000|2021-09-08 00:33:50|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1631061240000|2021-09-08 00:34:00|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1631061280000|2021-09-08 00:34:40|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1631061300000|2021-09-08 00:35:00|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631061310000|2021-09-08 00:35:10|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1631061320000|2021-09-08 00:35:20|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631061350000|2021-09-08 00:35:50|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1631061390000|2021-09-08 00:36:30|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1631061410000|2021-09-08 00:36:50|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1631061450000|2021-09-08 00:37:30|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631061500000|2021-09-08 00:38:20|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1631061510000|2021-09-08 00:38:30|409.72|406.92|409.89|407.09|409.89|407.09|409.72|406.92|0
1631061540000|2021-09-08 00:39:00|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1631061550000|2021-09-08 00:39:10|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1631061580000|2021-09-08 00:39:40|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631061610000|2021-09-08 00:40:10|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1631061620000|2021-09-08 00:40:20|410.22|407.42|410.22|407.42|410.22|407.42|410.22|407.42|0
1631061640000|2021-09-08 00:40:40|410.06|407.26|410.22|407.42|410.22|407.42|410.06|407.26|0
1631061660000|2021-09-08 00:41:00|410.06|407.26|410.06|407.26|410.14|407.34|410.06|407.26|0
1631061670000|2021-09-08 00:41:10|410.22|407.42|410.06|407.26|410.22|407.42|410.06|407.26|0
1631061680000|2021-09-08 00:41:20|410.22|407.42|410.22|407.42|410.22|407.42|410.22|407.42|0
1631061690000|2021-09-08 00:41:30|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1631061720000|2021-09-08 00:42:00|410.22|407.42|410.56|407.76|410.56|407.76|410.22|407.42|0
1631061760000|2021-09-08 00:42:40|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1631061770000|2021-09-08 00:42:50|410.73|407.93|410.73|407.93|410.73|407.93|410.73|407.93|0
1631061780000|2021-09-08 00:43:00|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1631061790000|2021-09-08 00:43:10|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1631061810000|2021-09-08 00:43:30|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1631061830000|2021-09-08 00:43:50|411.41|408.61|411.24|408.44|411.41|408.61|411.24|408.44|0
1631061900000|2021-09-08 00:45:00|411.41|408.61|411.41|408.61|411.41|408.61|411.41|408.61|0
1631061910000|2021-09-08 00:45:10|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1631061930000|2021-09-08 00:45:30|411.41|408.61|411.41|408.61|411.41|408.61|411.41|408.61|0
1631061940000|2021-09-08 00:45:40|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1631061950000|2021-09-08 00:45:50|411.15|408.35|411.24|408.44|411.24|408.44|411.15|408.35|0
1631061990000|2021-09-08 00:46:30|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1631062000000|2021-09-08 00:46:40|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1631062010000|2021-09-08 00:46:50|411.07|408.27|411.07|408.27|411.24|408.44|411.07|408.27|0
1631062020000|2021-09-08 00:47:00|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1631062080000|2021-09-08 00:48:00|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1631062130000|2021-09-08 00:48:50|411.23|408.43|411.23|408.43|411.4|408.6|411.23|408.43|0
1631062150000|2021-09-08 00:49:10|411.32|408.52|411.4|408.6|411.4|408.6|411.32|408.52|0
1631062180000|2021-09-08 00:49:40|411.23|408.43|411.4|408.6|411.4|408.6|411.23|408.43|0
1631062200000|2021-09-08 00:50:00|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1631062210000|2021-09-08 00:50:10|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1631062220000|2021-09-08 00:50:20|412.08|409.28|412.08|409.28|412.08|409.28|412.08|409.28|0
1631062230000|2021-09-08 00:50:30|411.91|409.11|412.25|409.45|412.25|409.45|411.91|409.11|0
1631062280000|2021-09-08 00:51:20|412.42|409.62|412.42|409.62|412.42|409.62|412.42|409.62|0
1631062290000|2021-09-08 00:51:30|412.59|409.79|412.59|409.79|412.59|409.79|412.42|409.62|0
1631062310000|2021-09-08 00:51:50|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1631062330000|2021-09-08 00:52:10|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1631062340000|2021-09-08 00:52:20|412.42|409.62|412.42|409.62|412.42|409.62|412.42|409.62|0
1631062350000|2021-09-08 00:52:30|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1631062360000|2021-09-08 00:52:40|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1631062370000|2021-09-08 00:52:50|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1631062390000|2021-09-08 00:53:10|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1631062400000|2021-09-08 00:53:20|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1631062410000|2021-09-08 00:53:30|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1631062450000|2021-09-08 00:54:10|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1631062510000|2021-09-08 00:55:10|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1631062530000|2021-09-08 00:55:30|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1631062540000|2021-09-08 00:55:40|412.67|409.87|412.59|409.79|412.67|409.87|412.59|409.79|0
1631062550000|2021-09-08 00:55:50|412.67|409.87|412.59|409.79|412.67|409.87|412.59|409.79|0
1631062560000|2021-09-08 00:56:00|412.42|409.62|412.42|409.62|412.42|409.62|412.42|409.62|0
1631062610000|2021-09-08 00:56:50|412.25|409.45|412.25|409.45|412.25|409.45|412.25|409.45|0
1631062620000|2021-09-08 00:57:00|412.08|409.28|412.08|409.28|412.08|409.28|412.08|409.28|0
1631062630000|2021-09-08 00:57:10|412.25|409.45|412.25|409.45|412.25|409.45|412.25|409.45|0
1631062650000|2021-09-08 00:57:30|412.42|409.62|412.42|409.62|412.42|409.62|412.42|409.62|0
1631062670000|2021-09-08 00:57:50|412.25|409.45|412.25|409.45|412.25|409.45|412.25|409.45|0
1631062680000|2021-09-08 00:58:00|412.41|409.61|412.25|409.45|412.41|409.61|412.25|409.45|0
1631062690000|2021-09-08 00:58:10|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631062740000|2021-09-08 00:59:00|412.25|409.45|412.41|409.61|412.41|409.61|412.25|409.45|0
1631062760000|2021-09-08 00:59:20|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1631062780000|2021-09-08 00:59:40|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1631062790000|2021-09-08 00:59:50|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1631062800000|2021-09-08 01:00:00|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1631062810000|2021-09-08 01:00:10|412.58|409.78|412.75|409.95|412.75|409.95|412.58|409.78|0
1631062840000|2021-09-08 01:00:40|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1631062850000|2021-09-08 01:00:50|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631062860000|2021-09-08 01:01:00|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1631062870000|2021-09-08 01:01:10|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631062880000|2021-09-08 01:01:20|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1631062890000|2021-09-08 01:01:30|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631062910000|2021-09-08 01:01:50|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1631062920000|2021-09-08 01:02:00|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631062930000|2021-09-08 01:02:10|412.24|409.44|412.41|409.61|412.41|409.61|412.24|409.44|0
1631062960000|2021-09-08 01:02:40|412.24|409.44|412.41|409.61|412.41|409.61|412.24|409.44|0
1631062990000|2021-09-08 01:03:10|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1631063010000|2021-09-08 01:03:30|412.41|409.61|412.58|409.78|412.58|409.78|412.41|409.61|0
1631063020000|2021-09-08 01:03:40|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063030000|2021-09-08 01:03:50|412.49|409.69|412.58|409.78|412.58|409.78|412.49|409.69|0
1631063050000|2021-09-08 01:04:10|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063060000|2021-09-08 01:04:20|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1631063090000|2021-09-08 01:04:50|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063100000|2021-09-08 01:05:00|412.58|409.78|412.41|409.61|412.58|409.78|412.41|409.61|0
1631063110000|2021-09-08 01:05:10|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1631063120000|2021-09-08 01:05:20|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063130000|2021-09-08 01:05:30|412.24|409.44|412.24|409.44|412.32|409.52|412.24|409.44|0
1631063140000|2021-09-08 01:05:40|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063150000|2021-09-08 01:05:50|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1631063160000|2021-09-08 01:06:00|412.75|409.95|412.58|409.78|412.75|409.95|412.58|409.78|0
1631063300000|2021-09-08 01:08:20|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063320000|2021-09-08 01:08:40|412.24|409.44|412.41|409.61|412.41|409.61|412.24|409.44|0
1631063340000|2021-09-08 01:09:00|412.58|409.78|412.41|409.61|412.58|409.78|412.41|409.61|0
1631063400000|2021-09-08 01:10:00|412.24|409.44|412.41|409.61|412.41|409.61|412.24|409.44|0
1631063410000|2021-09-08 01:10:10|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1631063430000|2021-09-08 01:10:30|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1631063530000|2021-09-08 01:12:10|412.24|409.44|412.41|409.61|412.41|409.61|412.24|409.44|0
1631063560000|2021-09-08 01:12:40|412.24|409.44|412.41|409.61|412.41|409.61|412.24|409.44|0
1631063590000|2021-09-08 01:13:10|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1631063620000|2021-09-08 01:13:40|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063650000|2021-09-08 01:14:10|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1631063660000|2021-09-08 01:14:20|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063670000|2021-09-08 01:14:30|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1631063700000|2021-09-08 01:15:00|412.75|409.95|412.58|409.78|412.75|409.95|412.58|409.78|0
1631063710000|2021-09-08 01:15:10|412.66|409.86|412.58|409.78|412.66|409.86|412.41|409.61|0
1631063720000|2021-09-08 01:15:20|412.75|409.95|412.75|409.95|412.75|409.95|412.58|409.78|0
1631063730000|2021-09-08 01:15:30|412.58|409.78|412.75|409.95|412.75|409.95|412.58|409.78|0
1631063740000|2021-09-08 01:15:40|412.58|409.78|412.66|409.86|412.75|409.95|412.58|409.78|0
1631063750000|2021-09-08 01:15:50|412.75|409.95|412.91|410.11|412.91|410.11|412.75|409.95|0
1631063780000|2021-09-08 01:16:20|412.75|409.95|412.58|409.78|412.91|410.11|412.58|409.78|0
1631063800000|2021-09-08 01:16:40|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063820000|2021-09-08 01:17:00|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1631063830000|2021-09-08 01:17:10|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1631063840000|2021-09-08 01:17:20|412.15|409.35|412.07|409.27|412.24|409.44|412.07|409.27|0
1631063850000|2021-09-08 01:17:30|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1631063890000|2021-09-08 01:18:10|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631063920000|2021-09-08 01:18:40|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1631063930000|2021-09-08 01:18:50|412.41|409.61|412.41|409.61|412.41|409.61|412.24|409.44|0
1631063970000|2021-09-08 01:19:30|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631063980000|2021-09-08 01:19:40|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1631064000000|2021-09-08 01:20:00|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631064030000|2021-09-08 01:20:30|412.66|409.86|412.91|410.11|412.91|410.11|412.66|409.86|0
1631064070000|2021-09-08 01:21:10|412.99|410.19|412.99|410.19|412.99|410.19|412.99|410.19|0
1631064080000|2021-09-08 01:21:20|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1631064090000|2021-09-08 01:21:30|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1631064100000|2021-09-08 01:21:40|412.74|409.94|412.74|409.94|412.74|409.94|412.74|409.94|0
1631064150000|2021-09-08 01:22:30|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1631064160000|2021-09-08 01:22:40|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1631064180000|2021-09-08 01:23:00|412.74|409.94|412.91|410.11|412.91|410.11|412.74|409.94|0
1631064200000|2021-09-08 01:23:20|412.82|410.02|412.82|410.02|412.82|410.02|412.82|410.02|0
1631064210000|2021-09-08 01:23:30|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1631064230000|2021-09-08 01:23:50|412.74|409.94|412.91|410.11|412.91|410.11|412.74|409.94|0
1631064240000|2021-09-08 01:24:00|412.74|409.94|412.74|409.94|412.74|409.94|412.74|409.94|0
1631064250000|2021-09-08 01:24:10|412.91|410.11|412.74|409.94|412.91|410.11|412.74|409.94|0
1631064290000|2021-09-08 01:24:50|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631064310000|2021-09-08 01:25:10|412.4|409.6|412.4|409.6|412.48|409.68|412.4|409.6|0
1631064370000|2021-09-08 01:26:10|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631064380000|2021-09-08 01:26:20|412.74|409.94|412.74|409.94|412.74|409.94|412.74|409.94|0
1631064390000|2021-09-08 01:26:30|412.91|410.11|412.74|409.94|412.91|410.11|412.74|409.94|0
1631064410000|2021-09-08 01:26:50|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1631064450000|2021-09-08 01:27:30|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1631064490000|2021-09-08 01:28:10|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1631064520000|2021-09-08 01:28:40|412.74|409.94|412.74|409.94|412.74|409.94|412.74|409.94|0
1631064540000|2021-09-08 01:29:00|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631064590000|2021-09-08 01:29:50|412.4|409.6|412.57|409.77|412.57|409.77|412.4|409.6|0
1631064600000|2021-09-08 01:30:00|412.74|409.94|412.91|410.11|412.91|410.11|412.74|409.94|0
1631064610000|2021-09-08 01:30:10|412.82|410.02|412.74|409.94|412.82|410.02|412.74|409.94|0
1631064620000|2021-09-08 01:30:20|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631064630000|2021-09-08 01:30:30|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1631064640000|2021-09-08 01:30:40|412.57|409.77|412.74|409.94|412.74|409.94|412.57|409.77|0
1631064650000|2021-09-08 01:30:50|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1631064660000|2021-09-08 01:31:00|412.74|409.94|412.91|410.11|412.91|410.11|412.74|409.94|0
1631064700000|2021-09-08 01:31:40|412.74|409.94|412.91|410.11|412.91|410.11|412.74|409.94|0
1631064730000|2021-09-08 01:32:10|412.74|409.94|412.74|409.94|412.74|409.94|412.74|409.94|0
1631064750000|2021-09-08 01:32:30|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631064790000|2021-09-08 01:33:10|412.74|409.94|412.74|409.94|412.74|409.94|412.74|409.94|0
1631064820000|2021-09-08 01:33:40|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631064840000|2021-09-08 01:34:00|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1631064870000|2021-09-08 01:34:30|412.23|409.43|412.06|409.26|412.23|409.43|412.06|409.26|0
1631064890000|2021-09-08 01:34:50|412.14|409.34|412.23|409.43|412.23|409.43|412.14|409.34|0
1631064900000|2021-09-08 01:35:00|412.06|409.26|412.23|409.43|412.23|409.43|412.06|409.26|0
1631064910000|2021-09-08 01:35:10|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1631064920000|2021-09-08 01:35:20|412.14|409.34|412.06|409.26|412.14|409.34|412.06|409.26|0
1631064940000|2021-09-08 01:35:40|412.23|409.43|412.23|409.43|412.23|409.43|412.23|409.43|0
1631064950000|2021-09-08 01:35:50|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1631064960000|2021-09-08 01:36:00|412.23|409.43|412.23|409.43|412.23|409.43|412.23|409.43|0
1631064970000|2021-09-08 01:36:10|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1631064980000|2021-09-08 01:36:20|412.23|409.43|412.23|409.43|412.23|409.43|412.23|409.43|0
1631064990000|2021-09-08 01:36:30|412.4|409.6|412.23|409.43|412.4|409.6|412.23|409.43|0
1631065000000|2021-09-08 01:36:40|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1631065010000|2021-09-08 01:36:50|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631065020000|2021-09-08 01:37:00|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1631065140000|2021-09-08 01:39:00|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1631065150000|2021-09-08 01:39:10|412.74|409.94|412.74|409.94|412.74|409.94|412.74|409.94|0
1631065170000|2021-09-08 01:39:30|412.9|410.1|413.07|410.27|413.07|410.27|412.9|410.1|0
1631065190000|2021-09-08 01:39:50|413.24|410.44|413.41|410.61|413.41|410.61|413.24|410.44|0
1631065200000|2021-09-08 01:40:00|413.58|410.78|413.41|410.61|413.58|410.78|413.41|410.61|0
1631065210000|2021-09-08 01:40:10|413.49|410.69|413.58|410.78|413.58|410.78|413.49|410.69|0
1631065220000|2021-09-08 01:40:20|413.75|410.95|413.58|410.78|413.75|410.95|413.58|410.78|0
1631065240000|2021-09-08 01:40:40|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1631065260000|2021-09-08 01:41:00|413.92|411.12|414.09|411.29|414.09|411.29|413.92|411.12|0
1631065270000|2021-09-08 01:41:10|413.92|411.12|413.92|411.12|414.09|411.29|413.92|411.12|0
1631065280000|2021-09-08 01:41:20|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1631065300000|2021-09-08 01:41:40|413.92|411.12|413.92|411.12|413.92|411.12|413.75|410.95|0
1631065350000|2021-09-08 01:42:30|414.09|411.29|413.92|411.12|414.09|411.29|413.92|411.12|0
1631065360000|2021-09-08 01:42:40|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1631065380000|2021-09-08 01:43:00|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1631065410000|2021-09-08 01:43:30|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1631065420000|2021-09-08 01:43:40|413.24|410.44|413.41|410.61|413.41|410.61|413.24|410.44|0
1631065440000|2021-09-08 01:44:00|413.58|410.78|413.41|410.61|413.58|410.78|413.41|410.61|0
1631065450000|2021-09-08 01:44:10|413.58|410.78|413.75|410.95|413.75|410.95|413.58|410.78|0
1631065460000|2021-09-08 01:44:20|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1631065480000|2021-09-08 01:44:40|413.75|410.95|413.58|410.78|413.75|410.95|413.58|410.78|0
1631065500000|2021-09-08 01:45:00|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1631065510000|2021-09-08 01:45:10|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1631065580000|2021-09-08 01:46:20|413.75|410.95|413.92|411.12|413.92|411.12|413.75|410.95|0
1631065590000|2021-09-08 01:46:30|413.75|410.95|413.92|411.12|413.92|411.12|413.75|410.95|0
1631065610000|2021-09-08 01:46:50|413.75|410.95|413.75|410.95|413.92|411.12|413.75|410.95|0
1631065650000|2021-09-08 01:47:30|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1631065660000|2021-09-08 01:47:40|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1631065670000|2021-09-08 01:47:50|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1631065680000|2021-09-08 01:48:00|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1631065710000|2021-09-08 01:48:30|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1631065720000|2021-09-08 01:48:40|413.83|411.03|413.75|410.95|413.83|411.03|413.75|410.95|0
1631065760000|2021-09-08 01:49:20|413.92|411.12|414.09|411.29|414.09|411.29|413.92|411.12|0
1631065770000|2021-09-08 01:49:30|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1631065800000|2021-09-08 01:50:00|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1631065810000|2021-09-08 01:50:10|413.92|411.12|413.92|411.12|413.92|411.12|413.75|410.95|0
1631065820000|2021-09-08 01:50:20|413.75|410.95|413.92|411.12|413.92|411.12|413.75|410.95|0
1631065830000|2021-09-08 01:50:30|413.75|410.95|413.92|411.12|413.92|411.12|413.75|410.95|0
1631065850000|2021-09-08 01:50:50|414.09|411.29|413.92|411.12|414.09|411.29|413.92|411.12|0
1631065880000|2021-09-08 01:51:20|414.09|411.29|413.92|411.12|414.09|411.29|413.92|411.12|0
1631065890000|2021-09-08 01:51:30|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1631065900000|2021-09-08 01:51:40|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1631065930000|2021-09-08 01:52:10|413.75|410.95|413.58|410.78|413.75|410.95|413.58|410.78|0
1631065960000|2021-09-08 01:52:40|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1631065970000|2021-09-08 01:52:50|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1631065990000|2021-09-08 01:53:10|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1631066000000|2021-09-08 01:53:20|413.92|411.12|414.08|411.28|414.08|411.28|413.92|411.12|0
1631066010000|2021-09-08 01:53:30|413.92|411.12|414.08|411.28|414.08|411.28|413.92|411.12|0
1631066040000|2021-09-08 01:54:00|414.25|411.45|414.08|411.28|414.25|411.45|414.08|411.28|0
1631066050000|2021-09-08 01:54:10|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1631066070000|2021-09-08 01:54:30|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1631066090000|2021-09-08 01:54:50|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1631066100000|2021-09-08 01:55:00|414.08|411.28|413.91|411.11|414.08|411.28|413.91|411.11|0
1631066110000|2021-09-08 01:55:10|414|411.2|413.91|411.11|414.08|411.28|413.91|411.11|0
1631066120000|2021-09-08 01:55:20|414|411.2|414.08|411.28|414.08|411.28|413.91|411.11|0
1631066140000|2021-09-08 01:55:40|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1631066160000|2021-09-08 01:56:00|414.08|411.28|414.08|411.28|414.08|411.28|414|411.2|0
1631066200000|2021-09-08 01:56:40|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1631066230000|2021-09-08 01:57:10|413.74|410.94|413.91|411.11|413.91|411.11|413.74|410.94|0
1631066240000|2021-09-08 01:57:20|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066260000|2021-09-08 01:57:40|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631066280000|2021-09-08 01:58:00|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066320000|2021-09-08 01:58:40|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631066340000|2021-09-08 01:59:00|413.4|410.6|413.57|410.77|413.57|410.77|413.4|410.6|0
1631066350000|2021-09-08 01:59:10|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066360000|2021-09-08 01:59:20|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631066390000|2021-09-08 01:59:50|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1631066400000|2021-09-08 02:00:00|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631066420000|2021-09-08 02:00:20|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1631066430000|2021-09-08 02:00:30|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1631066440000|2021-09-08 02:00:40|413.06|410.26|413.23|410.43|413.23|410.43|413.06|410.26|0
1631066450000|2021-09-08 02:00:50|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1631066480000|2021-09-08 02:01:20|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1631066490000|2021-09-08 02:01:30|413.15|410.35|413.23|410.43|413.23|410.43|413.15|410.35|0
1631066510000|2021-09-08 02:01:50|413.06|410.26|413.4|410.6|413.4|410.6|413.06|410.26|0
1631066530000|2021-09-08 02:02:10|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631066540000|2021-09-08 02:02:20|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066550000|2021-09-08 02:02:30|413.57|410.77|413.57|410.77|413.74|410.94|413.57|410.77|0
1631066560000|2021-09-08 02:02:40|413.74|410.94|413.57|410.77|413.74|410.94|413.57|410.77|0
1631066600000|2021-09-08 02:03:20|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1631066610000|2021-09-08 02:03:30|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631066620000|2021-09-08 02:03:40|413.65|410.85|413.57|410.77|413.74|410.94|413.57|410.77|0
1631066650000|2021-09-08 02:04:10|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066660000|2021-09-08 02:04:20|413.91|411.11|413.82|411.02|413.91|411.11|413.82|411.02|0
1631066670000|2021-09-08 02:04:30|413.91|411.11|413.91|411.11|413.91|411.11|413.74|410.94|0
1631066690000|2021-09-08 02:04:50|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066700000|2021-09-08 02:05:00|413.57|410.77|413.74|410.94|413.74|410.94|413.57|410.77|0
1631066710000|2021-09-08 02:05:10|413.91|411.11|414.08|411.28|414.08|411.28|413.91|411.11|0
1631066720000|2021-09-08 02:05:20|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1631066740000|2021-09-08 02:05:40|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066760000|2021-09-08 02:06:00|413.91|411.11|413.74|410.94|413.91|411.11|413.74|410.94|0
1631066770000|2021-09-08 02:06:10|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631066780000|2021-09-08 02:06:20|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066800000|2021-09-08 02:06:40|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1631066820000|2021-09-08 02:07:00|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066850000|2021-09-08 02:07:30|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631066900000|2021-09-08 02:08:20|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066910000|2021-09-08 02:08:30|413.57|410.77|413.57|410.77|413.74|410.94|413.57|410.77|0
1631066980000|2021-09-08 02:09:40|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631066990000|2021-09-08 02:09:50|413.91|411.11|413.74|410.94|413.91|411.11|413.74|410.94|0
1631067010000|2021-09-08 02:10:10|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631067020000|2021-09-08 02:10:20|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631067050000|2021-09-08 02:10:50|413.57|410.77|413.74|410.94|413.74|410.94|413.57|410.77|0
1631067060000|2021-09-08 02:11:00|413.91|411.11|413.82|411.02|413.91|411.11|413.82|411.02|0
1631067070000|2021-09-08 02:11:10|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631067080000|2021-09-08 02:11:20|413.91|411.11|413.74|410.94|413.91|411.11|413.74|410.94|0
1631067140000|2021-09-08 02:12:20|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1631067150000|2021-09-08 02:12:30|414.08|411.28|413.91|411.11|414.08|411.28|413.91|411.11|0
1631067170000|2021-09-08 02:12:50|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631067190000|2021-09-08 02:13:10|413.91|411.11|413.74|410.94|413.91|411.11|413.74|410.94|0
1631067240000|2021-09-08 02:14:00|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1631067250000|2021-09-08 02:14:10|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631067270000|2021-09-08 02:14:30|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1631067300000|2021-09-08 02:15:00|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631067310000|2021-09-08 02:15:10|413.57|410.77|413.74|410.94|413.74|410.94|413.57|410.77|0
1631067320000|2021-09-08 02:15:20|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631067330000|2021-09-08 02:15:30|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1631067340000|2021-09-08 02:15:40|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631067360000|2021-09-08 02:16:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1631067370000|2021-09-08 02:16:10|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631067420000|2021-09-08 02:17:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1631067430000|2021-09-08 02:17:10|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1631067460000|2021-09-08 02:17:40|413.4|410.6|413.48|410.68|413.48|410.68|413.4|410.6|0
1631067470000|2021-09-08 02:17:50|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1631067480000|2021-09-08 02:18:00|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1631067490000|2021-09-08 02:18:10|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1631067510000|2021-09-08 02:18:30|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1631067540000|2021-09-08 02:19:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1631067560000|2021-09-08 02:19:20|413.23|410.43|413.4|410.6|413.4|410.6|413.23|410.43|0
1631067570000|2021-09-08 02:19:30|413.39|410.59|413.56|410.76|413.56|410.76|413.39|410.59|0
1631067590000|2021-09-08 02:19:50|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1631067600000|2021-09-08 02:20:00|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1631067610000|2021-09-08 02:20:10|413.73|410.93|413.56|410.76|413.73|410.93|413.56|410.76|0
1631067620000|2021-09-08 02:20:20|413.73|410.93|413.56|410.76|413.73|410.93|413.56|410.76|0
1631067630000|2021-09-08 02:20:30|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1631067650000|2021-09-08 02:20:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1631067710000|2021-09-08 02:21:50|413.39|410.59|413.56|410.76|413.56|410.76|413.39|410.59|0
1631067720000|2021-09-08 02:22:00|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1631067740000|2021-09-08 02:22:20|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1631067760000|2021-09-08 02:22:40|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1631067780000|2021-09-08 02:23:00|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1631067800000|2021-09-08 02:23:20|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1631067810000|2021-09-08 02:23:30|413.47|410.67|413.56|410.76|413.56|410.76|413.47|410.67|0
1631067820000|2021-09-08 02:23:40|413.47|410.67|413.39|410.59|413.47|410.67|413.39|410.59|0
1631067830000|2021-09-08 02:23:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1631067840000|2021-09-08 02:24:00|413.39|410.59|413.56|410.76|413.56|410.76|413.39|410.59|0
1631067860000|2021-09-08 02:24:20|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1631067910000|2021-09-08 02:25:10|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1631067960000|2021-09-08 02:26:00|413.73|410.93|413.9|411.1|413.9|411.1|413.73|410.93|0
1631067970000|2021-09-08 02:26:10|413.98|411.18|413.9|411.1|413.98|411.18|413.9|411.1|0
1631067990000|2021-09-08 02:26:30|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1631068010000|2021-09-08 02:26:50|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1631068030000|2021-09-08 02:27:10|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1631068070000|2021-09-08 02:27:50|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1631068140000|2021-09-08 02:29:00|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1631068150000|2021-09-08 02:29:10|413.81|411.01|413.73|410.93|413.81|411.01|413.73|410.93|0
1631068160000|2021-09-08 02:29:20|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1631068170000|2021-09-08 02:29:30|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1631068210000|2021-09-08 02:30:10|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1631068220000|2021-09-08 02:30:20|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1631068230000|2021-09-08 02:30:30|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1631068240000|2021-09-08 02:30:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1631068250000|2021-09-08 02:30:50|413.39|410.59|413.56|410.76|413.56|410.76|413.39|410.59|0
1631068320000|2021-09-08 02:32:00|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1631068340000|2021-09-08 02:32:20|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1631068370000|2021-09-08 02:32:50|413.05|410.25|413.05|410.25|413.22|410.42|413.05|410.25|0
1631068380000|2021-09-08 02:33:00|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1631068410000|2021-09-08 02:33:30|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631068420000|2021-09-08 02:33:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1631068440000|2021-09-08 02:34:00|413.05|410.25|413.22|410.42|413.22|410.42|413.05|410.25|0
1631068510000|2021-09-08 02:35:10|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631068520000|2021-09-08 02:35:20|412.88|410.08|413.05|410.25|413.05|410.25|412.88|410.08|0
1631068530000|2021-09-08 02:35:30|412.96|410.16|413.05|410.25|413.05|410.25|412.96|410.16|0
1631068540000|2021-09-08 02:35:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1631068550000|2021-09-08 02:35:50|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631068570000|2021-09-08 02:36:10|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1631068640000|2021-09-08 02:37:20|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631068650000|2021-09-08 02:37:30|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1631068660000|2021-09-08 02:37:40|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631068690000|2021-09-08 02:38:10|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1631068710000|2021-09-08 02:38:30|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631068740000|2021-09-08 02:39:00|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1631068760000|2021-09-08 02:39:20|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631068780000|2021-09-08 02:39:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1631068790000|2021-09-08 02:39:50|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631068810000|2021-09-08 02:40:10|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1631068820000|2021-09-08 02:40:20|413.05|410.25|412.96|410.16|413.05|410.25|412.96|410.16|0
1631068830000|2021-09-08 02:40:30|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1631068860000|2021-09-08 02:41:00|412.96|410.16|413.05|410.25|413.05|410.25|412.96|410.16|0
1631068890000|2021-09-08 02:41:30|412.88|410.08|412.88|410.08|412.96|410.16|412.88|410.08|0
1631068900000|2021-09-08 02:41:40|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631068970000|2021-09-08 02:42:50|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1631068990000|2021-09-08 02:43:10|413.05|410.25|413.21|410.41|413.22|410.42|413.05|410.25|0
1631069060000|2021-09-08 02:44:20|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1631069070000|2021-09-08 02:44:30|413.04|410.24|413.21|410.41|413.21|410.41|413.04|410.24|0
1631069110000|2021-09-08 02:45:10|413.3|410.5|413.38|410.58|413.38|410.58|413.3|410.5|0
1631069130000|2021-09-08 02:45:30|413.21|410.41|413.38|410.58|413.38|410.58|413.21|410.41|0
1631069140000|2021-09-08 02:45:40|413.21|410.41|413.38|410.58|413.38|410.58|413.21|410.41|0
1631069240000|2021-09-08 02:47:20|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631069250000|2021-09-08 02:47:30|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1631069260000|2021-09-08 02:47:40|413.29|410.49|413.38|410.58|413.38|410.58|413.29|410.49|0
1631069270000|2021-09-08 02:47:50|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631069280000|2021-09-08 02:48:00|413.38|410.58|413.21|410.41|413.38|410.58|413.21|410.41|0
1631069330000|2021-09-08 02:48:50|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1631069360000|2021-09-08 02:49:20|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631069380000|2021-09-08 02:49:40|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1631069430000|2021-09-08 02:50:30|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631069480000|2021-09-08 02:51:20|413.04|410.24|413.21|410.41|413.21|410.41|413.04|410.24|0
1631069580000|2021-09-08 02:53:00|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1631069600000|2021-09-08 02:53:20|412.87|410.07|412.87|410.07|412.87|410.07|412.87|410.07|0
1631069610000|2021-09-08 02:53:30|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1631069640000|2021-09-08 02:54:00|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631069720000|2021-09-08 02:55:20|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1631069730000|2021-09-08 02:55:30|413.29|410.49|413.38|410.58|413.38|410.58|413.29|410.49|0
1631069820000|2021-09-08 02:57:00|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631069900000|2021-09-08 02:58:20|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1631069960000|2021-09-08 02:59:20|412.87|410.07|412.87|410.07|413.04|410.24|412.87|410.07|0
1631069970000|2021-09-08 02:59:30|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1631069990000|2021-09-08 02:59:50|412.87|410.07|412.87|410.07|412.87|410.07|412.87|410.07|0
1631070000000|2021-09-08 03:00:00|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1631070030000|2021-09-08 03:00:30|413.21|410.41|413.21|410.41|413.21|410.41|413.04|410.24|0
1631070040000|2021-09-08 03:00:40|413.12|410.32|413.21|410.41|413.21|410.41|413.12|410.32|0
1631070050000|2021-09-08 03:00:50|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1631070060000|2021-09-08 03:01:00|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631070100000|2021-09-08 03:01:40|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1631070120000|2021-09-08 03:02:00|413.21|410.41|413.38|410.58|413.38|410.58|413.21|410.41|0
1631070130000|2021-09-08 03:02:10|413.21|410.41|413.29|410.49|413.29|410.49|413.21|410.41|0
1631070140000|2021-09-08 03:02:20|413.38|410.58|413.38|410.58|413.38|410.58|413.21|410.41|0
1631070180000|2021-09-08 03:03:00|413.21|410.41|413.29|410.49|413.38|410.58|413.21|410.41|0
1631070190000|2021-09-08 03:03:10|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631070210000|2021-09-08 03:03:30|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1631070240000|2021-09-08 03:04:00|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631070290000|2021-09-08 03:04:50|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1631070320000|2021-09-08 03:05:20|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1631070340000|2021-09-08 03:05:40|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1631070410000|2021-09-08 03:06:50|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1631070420000|2021-09-08 03:07:00|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1631070450000|2021-09-08 03:07:30|413.29|410.49|413.37|410.57|413.37|410.57|413.29|410.49|0
1631070470000|2021-09-08 03:07:50|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1631070480000|2021-09-08 03:08:00|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1631070540000|2021-09-08 03:09:00|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1631070560000|2021-09-08 03:09:20|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1631070620000|2021-09-08 03:10:20|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1631070680000|2021-09-08 03:11:20|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1631070690000|2021-09-08 03:11:30|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1631070730000|2021-09-08 03:12:10|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1631070770000|2021-09-08 03:12:50|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1631070780000|2021-09-08 03:13:00|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1631070800000|2021-09-08 03:13:20|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1631070920000|2021-09-08 03:15:20|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1631070990000|2021-09-08 03:16:30|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1631071010000|2021-09-08 03:16:50|413.37|410.57|413.37|410.57|413.37|410.57|413.28|410.48|0
1631071020000|2021-09-08 03:17:00|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1631071050000|2021-09-08 03:17:30|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1631071060000|2021-09-08 03:17:40|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1631071080000|2021-09-08 03:18:00|412.52|409.72|412.69|409.89|412.69|409.89|412.52|409.72|0
1631071090000|2021-09-08 03:18:10|412.52|409.72|412.69|409.89|412.69|409.89|412.52|409.72|0
1631071100000|2021-09-08 03:18:20|412.52|409.72|412.69|409.89|412.69|409.89|412.52|409.72|0
1631071150000|2021-09-08 03:19:10|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1631071200000|2021-09-08 03:20:00|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1631071210000|2021-09-08 03:20:10|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1631071220000|2021-09-08 03:20:20|412.69|409.89|412.52|409.72|412.69|409.89|412.52|409.72|0
1631071250000|2021-09-08 03:20:50|412.35|409.55|412.52|409.72|412.52|409.72|412.35|409.55|0
1631071260000|2021-09-08 03:21:00|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1631071270000|2021-09-08 03:21:10|412.52|409.72|412.35|409.55|412.52|409.72|412.35|409.55|0
1631071310000|2021-09-08 03:21:50|412.43|409.63|412.35|409.55|412.43|409.63|412.35|409.55|0
1631071320000|2021-09-08 03:22:00|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1631071340000|2021-09-08 03:22:20|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1631071350000|2021-09-08 03:22:30|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1631071370000|2021-09-08 03:22:50|412.52|409.72|412.35|409.55|412.52|409.72|412.35|409.55|0
1631071390000|2021-09-08 03:23:10|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1631071400000|2021-09-08 03:23:20|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1631071410000|2021-09-08 03:23:30|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1631071430000|2021-09-08 03:23:50|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1631071490000|2021-09-08 03:24:50|411.84|409.04|412.01|409.21|412.01|409.21|411.84|409.04|0
1631071500000|2021-09-08 03:25:00|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1631071510000|2021-09-08 03:25:10|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1631071520000|2021-09-08 03:25:20|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1631071530000|2021-09-08 03:25:30|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1631071550000|2021-09-08 03:25:50|411.5|408.7|411.67|408.87|411.67|408.87|411.5|408.7|0
1631071560000|2021-09-08 03:26:00|411.5|408.7|411.5|408.7|411.5|408.7|411.5|408.7|0
1631071570000|2021-09-08 03:26:10|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1631071590000|2021-09-08 03:26:30|411.5|408.7|411.67|408.87|411.67|408.87|411.5|408.7|0
1631071610000|2021-09-08 03:26:50|411.5|408.7|411.5|408.7|411.5|408.7|411.5|408.7|0
1631071650000|2021-09-08 03:27:30|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1631071670000|2021-09-08 03:27:50|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1631071680000|2021-09-08 03:28:00|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1631071690000|2021-09-08 03:28:10|411.5|408.7|411.5|408.7|411.5|408.7|411.5|408.7|0
1631071710000|2021-09-08 03:28:30|411.33|408.53|411.5|408.7|411.5|408.7|411.33|408.53|0
1631071800000|2021-09-08 03:30:00|411.67|408.87|411.5|408.7|411.67|408.87|411.5|408.7|0
1631071810000|2021-09-08 03:30:10|411.33|408.53|411.33|408.53|411.33|408.53|411.33|408.53|0
1631071830000|2021-09-08 03:30:30|411.5|408.7|411.5|408.7|411.5|408.7|411.5|408.7|0
1631071850000|2021-09-08 03:30:50|411.33|408.53|411.33|408.53|411.33|408.53|411.33|408.53|0
1631071860000|2021-09-08 03:31:00|411.5|408.7|411.33|408.53|411.5|408.7|411.33|408.53|0
1631071870000|2021-09-08 03:31:10|411.5|408.7|411.5|408.7|411.5|408.7|411.5|408.7|0
1631071880000|2021-09-08 03:31:20|410.66|407.86|410.66|407.86|410.82|408.02|410.66|407.86|0
1631071890000|2021-09-08 03:31:30|410.49|407.69|410.15|407.35|410.49|407.69|410.15|407.35|0
1631071900000|2021-09-08 03:31:40|410.32|407.52|410.15|407.35|410.32|407.52|410.15|407.35|0
1631071910000|2021-09-08 03:31:50|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1631071920000|2021-09-08 03:32:00|410.15|407.35|410.15|407.35|410.15|407.35|409.98|407.18|0
1631071940000|2021-09-08 03:32:20|410.32|407.52|410.15|407.35|410.32|407.52|410.15|407.35|0
1631071950000|2021-09-08 03:32:30|409.81|407.01|410.15|407.35|410.15|407.35|409.81|407.01|0
1631071980000|2021-09-08 03:33:00|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1631071990000|2021-09-08 03:33:10|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1631072010000|2021-09-08 03:33:30|409.98|407.18|409.81|407.01|409.98|407.18|409.81|407.01|0
1631072020000|2021-09-08 03:33:40|409.98|407.18|409.81|407.01|409.98|407.18|409.81|407.01|0
1631072040000|2021-09-08 03:34:00|409.64|406.84|409.64|406.84|409.81|407.01|409.64|406.84|0
1631072050000|2021-09-08 03:34:10|409.81|407.01|409.98|407.18|409.98|407.18|409.81|407.01|0
1631072060000|2021-09-08 03:34:20|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1631072070000|2021-09-08 03:34:30|409.64|406.84|409.81|407.01|409.81|407.01|409.64|406.84|0
1631072100000|2021-09-08 03:35:00|409.98|407.18|409.98|407.18|409.98|407.18|409.81|407.01|0
1631072110000|2021-09-08 03:35:10|409.81|407.01|409.98|407.18|409.98|407.18|409.81|407.01|0
1631072140000|2021-09-08 03:35:40|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1631072150000|2021-09-08 03:35:50|410.06|407.26|409.98|407.18|410.06|407.26|409.98|407.18|0
1631072180000|2021-09-08 03:36:20|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1631072200000|2021-09-08 03:36:40|410.32|407.52|410.15|407.35|410.32|407.52|410.15|407.35|0
1631072210000|2021-09-08 03:36:50|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1631072220000|2021-09-08 03:37:00|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1631072240000|2021-09-08 03:37:20|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1631072250000|2021-09-08 03:37:30|410.15|407.35|409.98|407.18|410.15|407.35|409.98|407.18|0
1631072260000|2021-09-08 03:37:40|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1631072270000|2021-09-08 03:37:50|410.31|407.51|410.15|407.35|410.31|407.51|410.15|407.35|0
1631072280000|2021-09-08 03:38:00|409.98|407.18|409.81|407.01|409.98|407.18|409.81|407.01|0
1631072290000|2021-09-08 03:38:10|409.64|406.84|409.81|407.01|409.81|407.01|409.64|406.84|0
1631072300000|2021-09-08 03:38:20|409.72|406.92|409.81|407.01|409.81|407.01|409.72|406.92|0
1631072330000|2021-09-08 03:38:50|409.72|406.92|409.64|406.84|409.81|407.01|409.64|406.84|0
1631072340000|2021-09-08 03:39:00|409.81|407.01|409.47|406.67|409.81|407.01|409.47|406.67|0
1631072350000|2021-09-08 03:39:10|409.38|406.58|409.13|406.33|409.38|406.58|409.13|406.33|0
1631072360000|2021-09-08 03:39:20|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1631072370000|2021-09-08 03:39:30|409.13|406.33|409.3|406.5|409.3|406.5|409.13|406.33|0
1631072390000|2021-09-08 03:39:50|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1631072400000|2021-09-08 03:40:00|408.96|406.16|409.13|406.33|409.13|406.33|408.96|406.16|0
1631072420000|2021-09-08 03:40:20|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1631072430000|2021-09-08 03:40:30|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1631072440000|2021-09-08 03:40:40|408.96|406.16|408.96|406.16|409.13|406.33|408.96|406.16|0
1631072470000|2021-09-08 03:41:10|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1631072490000|2021-09-08 03:41:30|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1631072500000|2021-09-08 03:41:40|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1631072520000|2021-09-08 03:42:00|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1631072530000|2021-09-08 03:42:10|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1631072540000|2021-09-08 03:42:20|409.3|406.5|409.47|406.67|409.47|406.67|409.3|406.5|0
1631072550000|2021-09-08 03:42:30|409.3|406.5|409.47|406.67|409.47|406.67|409.3|406.5|0
1631072560000|2021-09-08 03:42:40|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1631072570000|2021-09-08 03:42:50|409.13|406.33|409.3|406.5|409.3|406.5|409.13|406.33|0
1631072590000|2021-09-08 03:43:10|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1631072610000|2021-09-08 03:43:30|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1631072620000|2021-09-08 03:43:40|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1631072640000|2021-09-08 03:44:00|409.64|406.84|409.64|406.84|409.64|406.84|409.47|406.67|0
1631072680000|2021-09-08 03:44:40|409.55|406.75|409.47|406.67|409.55|406.75|409.47|406.67|0
1631072690000|2021-09-08 03:44:50|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1631072700000|2021-09-08 03:45:00|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1631072730000|2021-09-08 03:45:30|409.55|406.75|409.47|406.67|409.55|406.75|409.47|406.67|0
1631072760000|2021-09-08 03:46:00|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1631072780000|2021-09-08 03:46:20|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1631072790000|2021-09-08 03:46:30|409.8|407|409.8|407|409.8|407|409.8|407|0
1631072800000|2021-09-08 03:46:40|409.97|407.17|409.8|407|409.97|407.17|409.8|407|0
1631072810000|2021-09-08 03:46:50|409.97|407.17|409.97|407.17|409.97|407.17|409.8|407|0
1631072850000|2021-09-08 03:47:30|409.8|407|409.97|407.17|409.97|407.17|409.8|407|0
1631072880000|2021-09-08 03:48:00|410.14|407.34|410.31|407.51|410.31|407.51|410.14|407.34|0
1631072890000|2021-09-08 03:48:10|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1631072900000|2021-09-08 03:48:20|410.22|407.42|410.14|407.34|410.22|407.42|410.14|407.34|0
1631072990000|2021-09-08 03:49:50|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1631073000000|2021-09-08 03:50:00|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1631073020000|2021-09-08 03:50:20|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1631073050000|2021-09-08 03:50:50|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1631073120000|2021-09-08 03:52:00|410.31|407.51|410.31|407.51|410.31|407.51|410.14|407.34|0
1631073160000|2021-09-08 03:52:40|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1631073250000|2021-09-08 03:54:10|410.31|407.51|410.14|407.34|410.31|407.51|410.14|407.34|0
1631073370000|2021-09-08 03:56:10|410.31|407.51|410.14|407.34|410.31|407.51|410.14|407.34|0
1631073420000|2021-09-08 03:57:00|409.97|407.17|410.14|407.34|410.14|407.34|409.97|407.17|0
1631073440000|2021-09-08 03:57:20|409.97|407.17|410.14|407.34|410.14|407.34|409.97|407.17|0
1631073470000|2021-09-08 03:57:50|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1631073480000|2021-09-08 03:58:00|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1631073500000|2021-09-08 03:58:20|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1631073510000|2021-09-08 03:58:30|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1631073540000|2021-09-08 03:59:00|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1631073590000|2021-09-08 03:59:50|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1631073600000|2021-09-08 04:00:00|410.31|407.51|410.47|407.67|410.47|407.67|410.31|407.51|0
1631073610000|2021-09-08 04:00:10|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1631073620000|2021-09-08 04:00:20|410.47|407.67|410.3|407.5|410.47|407.67|410.3|407.5|0
1631073660000|2021-09-08 04:01:00|410.47|407.67|410.3|407.5|410.47|407.67|410.3|407.5|0
1631073720000|2021-09-08 04:02:00|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1631073750000|2021-09-08 04:02:30|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1631073770000|2021-09-08 04:02:50|409.97|407.17|409.97|407.17|409.97|407.17|409.97|407.17|0
1631073780000|2021-09-08 04:03:00|410.13|407.33|409.97|407.17|410.13|407.33|409.97|407.17|0
1631073890000|2021-09-08 04:04:50|409.8|407|409.8|407|409.8|407|409.8|407|0
1631073900000|2021-09-08 04:05:00|409.97|407.17|409.8|407|409.97|407.17|409.8|407|0
1631073920000|2021-09-08 04:05:20|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1631073930000|2021-09-08 04:05:30|410.13|407.33|409.96|407.16|410.13|407.33|409.96|407.16|0
1631073950000|2021-09-08 04:05:50|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1631073970000|2021-09-08 04:06:10|410.3|407.5|410.13|407.33|410.3|407.5|410.13|407.33|0
1631074020000|2021-09-08 04:07:00|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1631074140000|2021-09-08 04:09:00|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1631074170000|2021-09-08 04:09:30|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1631074280000|2021-09-08 04:11:20|410.13|407.33|409.96|407.16|410.13|407.33|409.96|407.16|0
1631074360000|2021-09-08 04:12:40|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1631074390000|2021-09-08 04:13:10|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1631074410000|2021-09-08 04:13:30|410.13|407.33|409.96|407.16|410.13|407.33|409.96|407.16|0
1631074440000|2021-09-08 04:14:00|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1631074450000|2021-09-08 04:14:10|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1631074460000|2021-09-08 04:14:20|410.13|407.33|409.96|407.16|410.13|407.33|409.96|407.16|0
1631074480000|2021-09-08 04:14:40|409.79|406.99|409.96|407.16|409.96|407.16|409.79|406.99|0
1631074670000|2021-09-08 04:17:50|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1631074710000|2021-09-08 04:18:30|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1631074850000|2021-09-08 04:20:50|410.04|407.24|410.13|407.33|410.13|407.33|410.04|407.24|0
1631074870000|2021-09-08 04:21:10|409.96|407.16|410.13|407.33|410.13|407.33|409.96|407.16|0
1631074940000|2021-09-08 04:22:20|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1631074950000|2021-09-08 04:22:30|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1631075010000|2021-09-08 04:23:30|410.63|407.83|410.46|407.66|410.63|407.83|410.46|407.66|0
1631075020000|2021-09-08 04:23:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1631075070000|2021-09-08 04:24:30|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1631075090000|2021-09-08 04:24:50|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1631075110000|2021-09-08 04:25:10|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1631075200000|2021-09-08 04:26:40|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1631075220000|2021-09-08 04:27:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1631075360000|2021-09-08 04:29:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1631075400000|2021-09-08 04:30:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1631075420000|2021-09-08 04:30:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1631075440000|2021-09-08 04:30:40|410.8|408|410.8|408|410.8|408|410.8|408|0
1631075460000|2021-09-08 04:31:00|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1631075470000|2021-09-08 04:31:10|410.8|408|410.97|408.17|410.97|408.17|410.8|408|0
1631075480000|2021-09-08 04:31:20|410.8|408|410.8|408|410.8|408|410.8|408|0
1631075500000|2021-09-08 04:31:40|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1631075520000|2021-09-08 04:32:00|410.8|408|410.97|408.17|410.97|408.17|410.8|408|0
1631075540000|2021-09-08 04:32:20|410.8|408|410.97|408.17|410.97|408.17|410.8|408|0
1631075610000|2021-09-08 04:33:30|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1631075630000|2021-09-08 04:33:50|411.3|408.5|411.3|408.5|411.3|408.5|411.3|408.5|0
1631075680000|2021-09-08 04:34:40|411.22|408.42|411.13|408.33|411.22|408.42|411.13|408.33|0
1631075690000|2021-09-08 04:34:50|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1631075700000|2021-09-08 04:35:00|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1631075760000|2021-09-08 04:36:00|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1631075850000|2021-09-08 04:37:30|411.13|408.33|410.96|408.16|411.13|408.33|410.96|408.16|0
1631075860000|2021-09-08 04:37:40|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1631075900000|2021-09-08 04:38:20|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1631075920000|2021-09-08 04:38:40|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631075930000|2021-09-08 04:38:50|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1631075940000|2021-09-08 04:39:00|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631075950000|2021-09-08 04:39:10|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1631075980000|2021-09-08 04:39:40|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1631076010000|2021-09-08 04:40:10|410.96|408.16|411.13|408.33|411.13|408.33|410.96|408.16|0
1631076040000|2021-09-08 04:40:40|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1631076120000|2021-09-08 04:42:00|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1631076170000|2021-09-08 04:42:50|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1631076210000|2021-09-08 04:43:30|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631076220000|2021-09-08 04:43:40|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1631076240000|2021-09-08 04:44:00|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631076250000|2021-09-08 04:44:10|410.96|408.16|410.79|407.99|410.96|408.16|410.79|407.99|0
1631076280000|2021-09-08 04:44:40|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1631076290000|2021-09-08 04:44:50|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631076300000|2021-09-08 04:45:00|410.96|408.16|410.79|407.99|410.96|408.16|410.79|407.99|0
1631076320000|2021-09-08 04:45:20|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1631076330000|2021-09-08 04:45:30|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631076440000|2021-09-08 04:47:20|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1631076570000|2021-09-08 04:49:30|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631076620000|2021-09-08 04:50:20|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1631076660000|2021-09-08 04:51:00|410.79|407.99|410.62|407.82|410.79|407.99|410.62|407.82|0
1631076710000|2021-09-08 04:51:50|410.79|407.99|410.62|407.82|410.79|407.99|410.62|407.82|0
1631076820000|2021-09-08 04:53:40|410.45|407.65|410.62|407.82|410.62|407.82|410.45|407.65|0
1631076830000|2021-09-08 04:53:50|410.53|407.73|410.62|407.82|410.62|407.82|410.53|407.73|0
1631076860000|2021-09-08 04:54:20|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1631076880000|2021-09-08 04:54:40|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1631076910000|2021-09-08 04:55:10|410.79|407.99|410.62|407.82|410.79|407.99|410.62|407.82|0
1631076990000|2021-09-08 04:56:30|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631077010000|2021-09-08 04:56:50|410.62|407.82|410.79|407.99|410.79|407.99|410.62|407.82|0
1631077020000|2021-09-08 04:57:00|410.62|407.82|410.79|407.99|410.79|407.99|410.62|407.82|0
1631077040000|2021-09-08 04:57:20|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1631077050000|2021-09-08 04:57:30|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1631077200000|2021-09-08 05:00:00|410.95|408.15|410.79|407.99|410.95|408.15|410.79|407.99|0
1631077220000|2021-09-08 05:00:20|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631077230000|2021-09-08 05:00:30|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1631077240000|2021-09-08 05:00:40|410.78|407.98|410.62|407.82|410.78|407.98|410.62|407.82|0
1631077250000|2021-09-08 05:00:50|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631077270000|2021-09-08 05:01:10|410.62|407.82|410.78|407.98|410.78|407.98|410.62|407.82|0
1631077280000|2021-09-08 05:01:20|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1631077290000|2021-09-08 05:01:30|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631077320000|2021-09-08 05:02:00|410.62|407.82|410.62|407.82|410.78|407.98|410.62|407.82|0
1631077350000|2021-09-08 05:02:30|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631077360000|2021-09-08 05:02:40|410.61|407.81|410.78|407.98|410.78|407.98|410.61|407.81|0
1631077370000|2021-09-08 05:02:50|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1631077380000|2021-09-08 05:03:00|410.78|407.98|410.61|407.81|410.78|407.98|410.61|407.81|0
1631077390000|2021-09-08 05:03:10|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631077460000|2021-09-08 05:04:20|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1631077500000|2021-09-08 05:05:00|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631077510000|2021-09-08 05:05:10|410.95|408.15|410.78|407.98|410.95|408.15|410.78|407.98|0
1631077540000|2021-09-08 05:05:40|410.61|407.81|410.44|407.64|410.78|407.98|410.44|407.64|0
1631077550000|2021-09-08 05:05:50|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1631077590000|2021-09-08 05:06:30|410.78|407.98|410.61|407.81|410.78|407.98|410.61|407.81|0
1631077600000|2021-09-08 05:06:40|410.78|407.98|410.78|407.98|410.78|407.98|410.61|407.81|0
1631077610000|2021-09-08 05:06:50|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1631077620000|2021-09-08 05:07:00|410.78|407.98|410.78|407.98|410.95|408.15|410.78|407.98|0
1631077640000|2021-09-08 05:07:20|410.61|407.81|410.78|407.98|410.78|407.98|410.61|407.81|0
1631077650000|2021-09-08 05:07:30|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1631077680000|2021-09-08 05:08:00|410.44|407.64|410.44|407.64|410.61|407.81|410.44|407.64|0
1631077730000|2021-09-08 05:08:50|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1631077740000|2021-09-08 05:09:00|410.78|407.98|410.61|407.81|410.78|407.98|410.61|407.81|0
1631077750000|2021-09-08 05:09:10|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631077760000|2021-09-08 05:09:20|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1631077770000|2021-09-08 05:09:30|410.44|407.64|410.44|407.64|410.61|407.81|410.44|407.64|0
1631077820000|2021-09-08 05:10:20|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1631077840000|2021-09-08 05:10:40|410.78|407.98|410.78|407.98|410.78|407.98|410.61|407.81|0
1631077850000|2021-09-08 05:10:50|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1631077860000|2021-09-08 05:11:00|410.69|407.89|410.78|407.98|410.78|407.98|410.69|407.89|0
1631077880000|2021-09-08 05:11:20|410.61|407.81|410.78|407.98|410.78|407.98|410.61|407.81|0
1631077900000|2021-09-08 05:11:40|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1631077920000|2021-09-08 05:12:00|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631077960000|2021-09-08 05:12:40|410.61|407.81|410.61|407.81|410.78|407.98|410.61|407.81|0
1631077990000|2021-09-08 05:13:10|410.44|407.64|410.61|407.81|410.61|407.81|410.44|407.64|0
1631078000000|2021-09-08 05:13:20|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1631078040000|2021-09-08 05:14:00|410.35|407.55|410.44|407.64|410.44|407.64|410.35|407.55|0
1631078060000|2021-09-08 05:14:20|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1631078080000|2021-09-08 05:14:40|410.1|407.3|409.93|407.13|410.1|407.3|409.93|407.13|0
1631078090000|2021-09-08 05:14:50|409.77|406.97|409.93|407.13|409.93|407.13|409.77|406.97|0
1631078100000|2021-09-08 05:15:00|409.85|407.05|409.93|407.13|409.93|407.13|409.85|407.05|0
1631078110000|2021-09-08 05:15:10|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1631078140000|2021-09-08 05:15:40|409.93|407.13|410.1|407.3|410.1|407.3|409.93|407.13|0
1631078180000|2021-09-08 05:16:20|410.18|407.38|410.1|407.3|410.18|407.38|410.1|407.3|0
1631078190000|2021-09-08 05:16:30|410.27|407.47|410.27|407.47|410.44|407.64|410.27|407.47|0
1631078210000|2021-09-08 05:16:50|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1631078220000|2021-09-08 05:17:00|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1631078240000|2021-09-08 05:17:20|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631078250000|2021-09-08 05:17:30|410.61|407.81|410.95|408.15|410.95|408.15|410.61|407.81|0
1631078260000|2021-09-08 05:17:40|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1631078270000|2021-09-08 05:17:50|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1631078290000|2021-09-08 05:18:10|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1631078300000|2021-09-08 05:18:20|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1631078340000|2021-09-08 05:19:00|411.11|408.31|411.11|408.31|411.11|408.31|410.95|408.15|0
1631078350000|2021-09-08 05:19:10|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1631078390000|2021-09-08 05:19:50|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1631078430000|2021-09-08 05:20:30|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1631078450000|2021-09-08 05:20:50|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1631078480000|2021-09-08 05:21:20|411.96|409.16|411.96|409.16|411.96|409.16|411.96|409.16|0
1631078500000|2021-09-08 05:21:40|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1631078530000|2021-09-08 05:22:10|411.96|409.16|411.96|409.16|411.96|409.16|411.96|409.16|0
1631078540000|2021-09-08 05:22:20|412.13|409.33|412.3|409.5|412.3|409.5|412.13|409.33|0
1631078550000|2021-09-08 05:22:30|412.13|409.33|411.96|409.16|412.13|409.33|411.96|409.16|0
1631078560000|2021-09-08 05:22:40|412.13|409.33|411.96|409.16|412.13|409.33|411.96|409.16|0
1631078590000|2021-09-08 05:23:10|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1631078610000|2021-09-08 05:23:30|412.3|409.5|412.3|409.5|412.3|409.5|412.3|409.5|0
1631078630000|2021-09-08 05:23:50|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1631078650000|2021-09-08 05:24:10|412.21|409.41|412.47|409.67|412.47|409.67|412.21|409.41|0
1631078670000|2021-09-08 05:24:30|412.55|409.75|412.47|409.67|412.55|409.75|412.47|409.67|0
1631078680000|2021-09-08 05:24:40|412.64|409.84|412.47|409.67|412.64|409.84|412.47|409.67|0
1631078700000|2021-09-08 05:25:00|412.63|409.83|412.47|409.67|412.63|409.83|412.47|409.67|0
1631078710000|2021-09-08 05:25:10|412.63|409.83|412.47|409.67|412.63|409.83|412.47|409.67|0
1631078780000|2021-09-08 05:26:20|412.46|409.66|412.63|409.83|412.63|409.83|412.46|409.66|0
1631078800000|2021-09-08 05:26:40|412.55|409.75|412.63|409.83|412.63|409.83|412.55|409.75|0
1631078810000|2021-09-08 05:26:50|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1631078830000|2021-09-08 05:27:10|412.3|409.5|412.3|409.5|412.3|409.5|412.3|409.5|0
1631078840000|2021-09-08 05:27:20|412.46|409.66|412.3|409.5|412.46|409.66|412.3|409.5|0
1631078870000|2021-09-08 05:27:50|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1631078880000|2021-09-08 05:28:00|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1631078890000|2021-09-08 05:28:10|411.96|409.16|411.96|409.16|411.96|409.16|411.96|409.16|0
1631078900000|2021-09-08 05:28:20|412.13|409.33|411.96|409.16|412.13|409.33|411.96|409.16|0
1631078910000|2021-09-08 05:28:30|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1631078930000|2021-09-08 05:28:50|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1631078940000|2021-09-08 05:29:00|411.96|409.16|411.96|409.16|411.96|409.16|411.96|409.16|0
1631078950000|2021-09-08 05:29:10|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1631078960000|2021-09-08 05:29:20|412.29|409.49|412.29|409.49|412.38|409.58|412.29|409.49|0
1631078970000|2021-09-08 05:29:30|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1631078980000|2021-09-08 05:29:40|412.38|409.58|412.46|409.66|412.46|409.66|412.38|409.58|0
1631079010000|2021-09-08 05:30:10|412.63|409.83|412.46|409.66|412.63|409.83|412.46|409.66|0
1631079030000|2021-09-08 05:30:30|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1631079050000|2021-09-08 05:30:50|412.04|409.24|412.12|409.32|412.12|409.32|412.04|409.24|0
1631079070000|2021-09-08 05:31:10|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1631079080000|2021-09-08 05:31:20|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1631079100000|2021-09-08 05:31:40|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1631079110000|2021-09-08 05:31:50|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1631079120000|2021-09-08 05:32:00|412.29|409.49|412.12|409.32|412.29|409.49|412.12|409.32|0
1631079130000|2021-09-08 05:32:10|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1631079150000|2021-09-08 05:32:30|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1631079170000|2021-09-08 05:32:50|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1631079180000|2021-09-08 05:33:00|411.79|408.99|411.95|409.15|411.95|409.15|411.78|408.98|0
1631079200000|2021-09-08 05:33:20|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1631079220000|2021-09-08 05:33:40|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1631079230000|2021-09-08 05:33:50|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1631079260000|2021-09-08 05:34:20|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1631079280000|2021-09-08 05:34:40|411.78|408.98|411.78|408.98|411.95|409.15|411.78|408.98|0
1631079310000|2021-09-08 05:35:10|411.95|409.15|411.95|409.15|412.12|409.32|411.95|409.15|0
1631079360000|2021-09-08 05:36:00|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1631079370000|2021-09-08 05:36:10|411.95|409.15|411.95|409.15|411.95|409.15|411.86|409.06|0
1631079380000|2021-09-08 05:36:20|411.78|408.98|411.95|409.15|411.95|409.15|411.78|408.98|0
1631079390000|2021-09-08 05:36:30|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1631079430000|2021-09-08 05:37:10|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1631079440000|2021-09-08 05:37:20|412.12|409.32|411.95|409.15|412.12|409.32|411.95|409.15|0
1631079460000|2021-09-08 05:37:40|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1631079480000|2021-09-08 05:38:00|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1631079510000|2021-09-08 05:38:30|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1631079580000|2021-09-08 05:39:40|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1631079650000|2021-09-08 05:40:50|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1631079660000|2021-09-08 05:41:00|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1631079670000|2021-09-08 05:41:10|412.46|409.66|412.46|409.66|412.46|409.66|412.29|409.49|0
1631079700000|2021-09-08 05:41:40|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1631079710000|2021-09-08 05:41:50|412.37|409.57|412.29|409.49|412.37|409.57|412.29|409.49|0
1631079740000|2021-09-08 05:42:20|412.12|409.32|412.29|409.49|412.29|409.49|412.12|409.32|0
1631079840000|2021-09-08 05:44:00|412.37|409.57|412.37|409.57|412.37|409.57|412.37|409.57|0
1631079850000|2021-09-08 05:44:10|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1631079860000|2021-09-08 05:44:20|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1631079870000|2021-09-08 05:44:30|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1631079880000|2021-09-08 05:44:40|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1631079920000|2021-09-08 05:45:20|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1631079960000|2021-09-08 05:46:00|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1631079970000|2021-09-08 05:46:10|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1631079980000|2021-09-08 05:46:20|412.63|409.83|412.46|409.66|412.63|409.83|412.46|409.66|0
1631079990000|2021-09-08 05:46:30|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1631080020000|2021-09-08 05:47:00|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1631080030000|2021-09-08 05:47:10|412.63|409.83|412.46|409.66|412.63|409.83|412.46|409.66|0
1631080050000|2021-09-08 05:47:30|412.62|409.82|412.46|409.66|412.62|409.82|412.46|409.66|0
1631080110000|2021-09-08 05:48:30|412.29|409.49|412.12|409.32|412.29|409.49|412.12|409.32|0
1631080120000|2021-09-08 05:48:40|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1631080150000|2021-09-08 05:49:10|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1631080160000|2021-09-08 05:49:20|412.2|409.4|412.29|409.49|412.29|409.49|412.12|409.32|0
1631080170000|2021-09-08 05:49:30|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1631080180000|2021-09-08 05:49:40|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1631080200000|2021-09-08 05:50:00|412.12|409.32|412.29|409.49|412.29|409.49|412.12|409.32|0
1631080210000|2021-09-08 05:50:10|412.12|409.32|412.29|409.49|412.29|409.49|412.12|409.32|0
1631080220000|2021-09-08 05:50:20|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080240000|2021-09-08 05:50:40|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631080320000|2021-09-08 05:52:00|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080330000|2021-09-08 05:52:10|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631080350000|2021-09-08 05:52:30|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080360000|2021-09-08 05:52:40|412.37|409.57|412.45|409.65|412.45|409.65|412.37|409.57|0
1631080410000|2021-09-08 05:53:30|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080460000|2021-09-08 05:54:20|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1631080470000|2021-09-08 05:54:30|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631080480000|2021-09-08 05:54:40|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080500000|2021-09-08 05:55:00|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631080510000|2021-09-08 05:55:10|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080560000|2021-09-08 05:56:00|412.11|409.31|412.28|409.48|412.28|409.48|412.11|409.31|0
1631080570000|2021-09-08 05:56:10|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1631080600000|2021-09-08 05:56:40|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1631080630000|2021-09-08 05:57:10|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1631080710000|2021-09-08 05:58:30|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1631080720000|2021-09-08 05:58:40|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1631080730000|2021-09-08 05:58:50|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1631080740000|2021-09-08 05:59:00|412.02|409.22|412.11|409.31|412.11|409.31|412.02|409.22|0
1631080750000|2021-09-08 05:59:10|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080770000|2021-09-08 05:59:30|412.45|409.65|412.45|409.65|412.45|409.65|412.28|409.48|0
1631080790000|2021-09-08 05:59:50|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1631080800000|2021-09-08 06:00:00|412.45|409.65|412.79|409.99|412.79|409.99|412.45|409.65|0
1631080810000|2021-09-08 06:00:10|412.62|409.82|412.45|409.65|412.62|409.82|412.45|409.65|0
1631080820000|2021-09-08 06:00:20|412.62|409.82|412.62|409.82|412.62|409.82|412.45|409.65|0
1631080830000|2021-09-08 06:00:30|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631080850000|2021-09-08 06:00:50|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080860000|2021-09-08 06:01:00|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631080870000|2021-09-08 06:01:10|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080880000|2021-09-08 06:01:20|412.45|409.65|412.45|409.65|412.45|409.65|412.28|409.48|0
1631080890000|2021-09-08 06:01:30|412.28|409.48|412.45|409.65|412.45|409.65|412.28|409.48|0
1631080900000|2021-09-08 06:01:40|412.28|409.48|412.28|409.48|412.28|409.48|412.11|409.31|0
1631080910000|2021-09-08 06:01:50|412.19|409.39|412.28|409.48|412.28|409.48|412.11|409.31|0
1631080920000|2021-09-08 06:02:00|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631080930000|2021-09-08 06:02:10|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631080940000|2021-09-08 06:02:20|412.36|409.56|412.28|409.48|412.36|409.56|412.28|409.48|0
1631080950000|2021-09-08 06:02:30|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631080970000|2021-09-08 06:02:50|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1631080980000|2021-09-08 06:03:00|412.45|409.65|412.45|409.65|412.45|409.65|412.28|409.48|0
1631080990000|2021-09-08 06:03:10|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631081000000|2021-09-08 06:03:20|412.11|409.31|412.28|409.48|412.28|409.48|412.11|409.31|0
1631081010000|2021-09-08 06:03:30|412.19|409.39|412.11|409.31|412.19|409.39|412.11|409.31|0
1631081020000|2021-09-08 06:03:40|412.28|409.48|412.28|409.48|412.28|409.48|412.19|409.39|0
1631081050000|2021-09-08 06:04:10|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631081060000|2021-09-08 06:04:20|412.62|409.82|412.45|409.65|412.62|409.82|412.45|409.65|0
1631081080000|2021-09-08 06:04:40|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1631081110000|2021-09-08 06:05:10|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631081120000|2021-09-08 06:05:20|412.62|409.82|412.45|409.65|412.62|409.82|412.45|409.65|0
1631081130000|2021-09-08 06:05:30|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1631081150000|2021-09-08 06:05:50|412.45|409.65|412.62|409.82|412.62|409.82|412.45|409.65|0
1631081160000|2021-09-08 06:06:00|412.79|409.99|412.79|409.99|412.79|409.99|412.79|409.99|0
1631081210000|2021-09-08 06:06:50|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1631081220000|2021-09-08 06:07:00|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1631081230000|2021-09-08 06:07:10|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1631081250000|2021-09-08 06:07:30|412.36|409.56|412.28|409.48|412.36|409.56|412.28|409.48|0
1631081270000|2021-09-08 06:07:50|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1631081280000|2021-09-08 06:08:00|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1631081290000|2021-09-08 06:08:10|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1631081340000|2021-09-08 06:09:00|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1631081350000|2021-09-08 06:09:10|411.94|409.14|412.11|409.31|412.11|409.31|411.94|409.14|0
1631081370000|2021-09-08 06:09:30|412.28|409.48|412.28|409.48|412.28|409.48|412.11|409.31|0
1631081380000|2021-09-08 06:09:40|412.45|409.65|412.62|409.82|412.62|409.82|412.45|409.65|0
1631081390000|2021-09-08 06:09:50|412.45|409.65|412.45|409.65|412.45|409.65|412.28|409.48|0
1631081400000|2021-09-08 06:10:00|412.28|409.48|412.11|409.31|412.28|409.48|412.11|409.31|0
1631081410000|2021-09-08 06:10:10|412.19|409.39|412.28|409.48|412.28|409.48|412.11|409.31|0
1631081430000|2021-09-08 06:10:30|412.36|409.56|412.28|409.48|412.36|409.56|412.28|409.48|0
1631081450000|2021-09-08 06:10:50|412.19|409.39|412.11|409.31|412.19|409.39|412.11|409.31|0
1631081470000|2021-09-08 06:11:10|412.28|409.48|412.19|409.39|412.28|409.48|412.19|409.39|0
1631081480000|2021-09-08 06:11:20|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1631081510000|2021-09-08 06:11:50|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1631081570000|2021-09-08 06:12:50|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1631081590000|2021-09-08 06:13:10|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1631081600000|2021-09-08 06:13:20|412.27|409.47|412.36|409.56|412.36|409.56|412.27|409.47|0
1631081610000|2021-09-08 06:13:30|412.44|409.64|412.44|409.64|412.44|409.64|412.36|409.56|0
1631081630000|2021-09-08 06:13:50|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1631081640000|2021-09-08 06:14:00|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1631081650000|2021-09-08 06:14:10|412.27|409.47|412.44|409.64|412.44|409.64|412.27|409.47|0
1631081660000|2021-09-08 06:14:20|412.61|409.81|412.44|409.64|412.61|409.81|412.44|409.64|0
1631081670000|2021-09-08 06:14:30|412.52|409.72|412.61|409.81|412.61|409.81|412.52|409.72|0
1631081680000|2021-09-08 06:14:40|412.44|409.64|412.61|409.81|412.61|409.81|412.44|409.64|0
1631081700000|2021-09-08 06:15:00|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1631081710000|2021-09-08 06:15:10|412.61|409.81|412.44|409.64|412.61|409.81|412.44|409.64|0
1631081720000|2021-09-08 06:15:20|412.61|409.81|412.44|409.64|412.61|409.81|412.44|409.64|0
1631081730000|2021-09-08 06:15:30|412.61|409.81|412.61|409.81|412.61|409.81|412.52|409.72|0
1631081740000|2021-09-08 06:15:40|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1631081750000|2021-09-08 06:15:50|412.27|409.47|412.44|409.64|412.44|409.64|412.27|409.47|0
1631081770000|2021-09-08 06:16:10|412.52|409.72|412.61|409.81|412.61|409.81|412.52|409.72|0
1631081790000|2021-09-08 06:16:30|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1631081810000|2021-09-08 06:16:50|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1631081820000|2021-09-08 06:17:00|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1631081840000|2021-09-08 06:17:20|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1631081850000|2021-09-08 06:17:30|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1631081860000|2021-09-08 06:17:40|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1631081870000|2021-09-08 06:17:50|413.12|410.32|412.95|410.15|413.12|410.32|412.95|410.15|0
1631081880000|2021-09-08 06:18:00|412.78|409.98|412.95|410.15|412.95|410.15|412.78|409.98|0
1631081900000|2021-09-08 06:18:20|412.78|409.98|412.78|409.98|412.95|410.15|412.78|409.98|0
1631081910000|2021-09-08 06:18:30|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1631081920000|2021-09-08 06:18:40|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1631081930000|2021-09-08 06:18:50|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1631081960000|2021-09-08 06:19:20|413.12|410.32|413.12|410.32|413.12|410.32|413.12|410.32|0
1631081970000|2021-09-08 06:19:30|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1631082010000|2021-09-08 06:20:10|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1631082020000|2021-09-08 06:20:20|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1631082060000|2021-09-08 06:21:00|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1631082100000|2021-09-08 06:21:40|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1631082120000|2021-09-08 06:22:00|412.52|409.72|412.61|409.81|412.61|409.81|412.52|409.72|0
1631082130000|2021-09-08 06:22:10|412.44|409.64|412.44|409.64|412.52|409.72|412.44|409.64|0
1631082150000|2021-09-08 06:22:30|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1631082160000|2021-09-08 06:22:40|412.44|409.64|412.44|409.64|412.52|409.72|412.44|409.64|0
1631082180000|2021-09-08 06:23:00|412.52|409.72|412.44|409.64|412.61|409.81|412.44|409.64|0
1631082190000|2021-09-08 06:23:10|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1631082210000|2021-09-08 06:23:30|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1631082230000|2021-09-08 06:23:50|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1631082240000|2021-09-08 06:24:00|412.44|409.64|412.27|409.47|412.44|409.64|412.27|409.47|0
1631082250000|2021-09-08 06:24:10|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1631082280000|2021-09-08 06:24:40|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1631082310000|2021-09-08 06:25:10|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1631082320000|2021-09-08 06:25:20|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1631082350000|2021-09-08 06:25:50|412.61|409.81|412.44|409.64|412.61|409.81|412.44|409.64|0
1631082370000|2021-09-08 06:26:10|412.35|409.55|412.44|409.64|412.44|409.64|412.35|409.55|0
1631082380000|2021-09-08 06:26:20|412.61|409.81|412.44|409.64|412.61|409.81|412.44|409.64|0
1631082390000|2021-09-08 06:26:30|412.52|409.72|412.44|409.64|412.52|409.72|412.44|409.64|0
1631082400000|2021-09-08 06:26:40|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1631082410000|2021-09-08 06:26:50|412.52|409.72|412.44|409.64|412.52|409.72|412.44|409.64|0
1631082420000|2021-09-08 06:27:00|412.52|409.72|412.61|409.81|412.61|409.81|412.52|409.72|0
1631082440000|2021-09-08 06:27:20|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1631082450000|2021-09-08 06:27:30|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1631082460000|2021-09-08 06:27:40|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1631082480000|2021-09-08 06:28:00|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1631082490000|2021-09-08 06:28:10|412.27|409.47|412.1|409.3|412.27|409.47|412.1|409.3|0
1631082540000|2021-09-08 06:29:00|411.93|409.13|411.93|409.13|411.93|409.13|411.93|409.13|0
1631082560000|2021-09-08 06:29:20|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1631082600000|2021-09-08 06:30:00|411.93|409.13|411.93|409.13|411.93|409.13|411.93|409.13|0
1631082620000|2021-09-08 06:30:20|412.1|409.3|411.93|409.13|412.1|409.3|411.93|409.13|0
1631082630000|2021-09-08 06:30:30|411.76|408.96|411.76|408.96|411.93|409.13|411.76|408.96|0
1631082640000|2021-09-08 06:30:40|411.93|409.13|411.76|408.96|411.93|409.13|411.76|408.96|0
1631082650000|2021-09-08 06:30:50|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1631082660000|2021-09-08 06:31:00|411.5|408.7|411.59|408.79|411.59|408.79|411.42|408.62|0
1631082670000|2021-09-08 06:31:10|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1631082690000|2021-09-08 06:31:30|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1631082720000|2021-09-08 06:32:00|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1631082730000|2021-09-08 06:32:10|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1631082740000|2021-09-08 06:32:20|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1631082760000|2021-09-08 06:32:40|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1631082770000|2021-09-08 06:32:50|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1631082780000|2021-09-08 06:33:00|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1631082790000|2021-09-08 06:33:10|411.08|408.28|411.25|408.45|411.25|408.45|411.08|408.28|0
1631082800000|2021-09-08 06:33:20|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1631082820000|2021-09-08 06:33:40|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1631082830000|2021-09-08 06:33:50|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1631082850000|2021-09-08 06:34:10|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1631082860000|2021-09-08 06:34:20|411.08|408.28|411.08|408.28|411.08|408.28|410.91|408.11|0
1631082880000|2021-09-08 06:34:40|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1631082890000|2021-09-08 06:34:50|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1631082900000|2021-09-08 06:35:00|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1631082950000|2021-09-08 06:35:50|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1631082960000|2021-09-08 06:36:00|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1631082970000|2021-09-08 06:36:10|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1631082980000|2021-09-08 06:36:20|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1631082990000|2021-09-08 06:36:30|410.91|408.11|411.08|408.28|411.08|408.28|410.91|408.11|0
1631083010000|2021-09-08 06:36:50|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1631083020000|2021-09-08 06:37:00|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1631083030000|2021-09-08 06:37:10|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1631083050000|2021-09-08 06:37:30|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1631083060000|2021-09-08 06:37:40|410.57|407.77|410.4|407.6|410.57|407.77|410.4|407.6|0
1631083070000|2021-09-08 06:37:50|410.23|407.43|410.4|407.6|410.4|407.6|410.23|407.43|0
1631083080000|2021-09-08 06:38:00|410.23|407.43|410.23|407.43|410.4|407.6|410.23|407.43|0
1631083110000|2021-09-08 06:38:30|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1631083140000|2021-09-08 06:39:00|409.81|407.01|409.9|407.1|409.9|407.1|409.73|406.93|0
1631083150000|2021-09-08 06:39:10|410.07|407.27|410.07|407.27|410.07|407.27|409.9|407.1|0
1631083160000|2021-09-08 06:39:20|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1631083200000|2021-09-08 06:40:00|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1631083210000|2021-09-08 06:40:10|409.9|407.1|409.73|406.93|409.9|407.1|409.73|406.93|0
1631083220000|2021-09-08 06:40:20|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1631083230000|2021-09-08 06:40:30|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1631083240000|2021-09-08 06:40:40|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1631083320000|2021-09-08 06:42:00|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1631083330000|2021-09-08 06:42:10|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1631083340000|2021-09-08 06:42:20|409.64|406.84|409.56|406.76|409.64|406.84|409.56|406.76|0
1631083360000|2021-09-08 06:42:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1631083390000|2021-09-08 06:43:10|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1631083400000|2021-09-08 06:43:20|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1631083410000|2021-09-08 06:43:30|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1631083450000|2021-09-08 06:44:10|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1631083460000|2021-09-08 06:44:20|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1631083500000|2021-09-08 06:45:00|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1631083510000|2021-09-08 06:45:10|409.89|407.09|409.72|406.92|409.89|407.09|409.72|406.92|0
1631083520000|2021-09-08 06:45:20|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1631083540000|2021-09-08 06:45:40|409.72|406.92|409.56|406.76|409.72|406.92|409.56|406.76|0
1631083560000|2021-09-08 06:46:00|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1631083580000|2021-09-08 06:46:20|409.56|406.76|409.39|406.59|409.56|406.76|409.39|406.59|0
1631083620000|2021-09-08 06:47:00|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1631083630000|2021-09-08 06:47:10|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1631083650000|2021-09-08 06:47:30|409.22|406.42|409.22|406.42|409.22|406.42|409.22|406.42|0
1631083660000|2021-09-08 06:47:40|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1631083670000|2021-09-08 06:47:50|409.22|406.42|408.88|406.08|409.22|406.42|408.88|406.08|0
1631083680000|2021-09-08 06:48:00|408.54|405.74|408.71|405.91|408.71|405.91|408.54|405.74|0
1631083690000|2021-09-08 06:48:10|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1631083700000|2021-09-08 06:48:20|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1631083710000|2021-09-08 06:48:30|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1631083750000|2021-09-08 06:49:10|409.05|406.25|409.05|406.25|409.05|406.25|409.05|406.25|0
1631083760000|2021-09-08 06:49:20|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1631083780000|2021-09-08 06:49:40|408.71|405.91|408.88|406.08|408.88|406.08|408.71|405.91|0
1631083790000|2021-09-08 06:49:50|408.71|405.91|408.71|405.91|408.88|406.08|408.71|405.91|0
1631083800000|2021-09-08 06:50:00|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1631083810000|2021-09-08 06:50:10|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1631083840000|2021-09-08 06:50:40|408.62|405.82|408.71|405.91|408.71|405.91|408.54|405.74|0
1631083850000|2021-09-08 06:50:50|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1631083860000|2021-09-08 06:51:00|408.71|405.91|408.71|405.91|408.71|405.91|408.54|405.74|0
1631083870000|2021-09-08 06:51:10|408.54|405.74|408.37|405.57|408.54|405.74|408.37|405.57|0
1631083880000|2021-09-08 06:51:20|408.54|405.74|408.37|405.57|408.54|405.74|408.37|405.57|0
1631083900000|2021-09-08 06:51:40|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1631083920000|2021-09-08 06:52:00|408.12|405.32|408.04|405.24|408.12|405.32|408.04|405.24|0
1631083940000|2021-09-08 06:52:20|408.2|405.4|408.37|405.57|408.37|405.57|408.2|405.4|0
1631083950000|2021-09-08 06:52:30|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1631083960000|2021-09-08 06:52:40|408.37|405.57|408.37|405.57|408.54|405.74|408.37|405.57|0
1631083970000|2021-09-08 06:52:50|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1631083980000|2021-09-08 06:53:00|408.37|405.57|408.2|405.4|408.37|405.57|408.2|405.4|0
1631084040000|2021-09-08 06:54:00|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1631084060000|2021-09-08 06:54:20|408.12|405.32|408.03|405.23|408.12|405.32|408.03|405.23|0
1631084090000|2021-09-08 06:54:50|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1631084100000|2021-09-08 06:55:00|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1631084120000|2021-09-08 06:55:20|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1631084140000|2021-09-08 06:55:40|408.37|405.57|408.37|405.57|408.54|405.74|408.37|405.57|0
1631084150000|2021-09-08 06:55:50|408.54|405.74|408.37|405.57|408.54|405.74|408.37|405.57|0
1631084160000|2021-09-08 06:56:00|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1631084170000|2021-09-08 06:56:10|408.03|405.23|408.2|405.4|408.2|405.4|408.03|405.23|0
1631084180000|2021-09-08 06:56:20|408.03|405.23|407.87|405.07|408.03|405.23|407.87|405.07|0
1631084190000|2021-09-08 06:56:30|407.7|404.9|407.87|405.07|407.87|405.07|407.7|404.9|0
1631084200000|2021-09-08 06:56:40|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1631084220000|2021-09-08 06:57:00|408.37|405.57|408.37|405.57|408.37|405.57|408.37|405.57|0
1631084240000|2021-09-08 06:57:20|408.54|405.74|408.71|405.91|408.71|405.91|408.54|405.74|0
1631084260000|2021-09-08 06:57:40|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1631084280000|2021-09-08 06:58:00|408.71|405.91|408.71|405.91|408.71|405.91|408.54|405.74|0
1631084310000|2021-09-08 06:58:30|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1631084320000|2021-09-08 06:58:40|408.71|405.91|408.54|405.74|408.71|405.91|408.54|405.74|0
1631084330000|2021-09-08 06:58:50|408.71|405.91|408.88|406.08|408.88|406.08|408.71|405.91|0
1631084360000|2021-09-08 06:59:20|408.71|405.91|408.54|405.74|408.71|405.91|408.54|405.74|0
1631084370000|2021-09-08 06:59:30|408.71|405.91|408.71|405.91|408.71|405.91|408.54|405.74|0
1631084390000|2021-09-08 06:59:50|408.54|405.74|408.37|405.57|408.54|405.74|408.37|405.57|0
1631084400000|2021-09-08 07:00:00|408.03|405.23|407.7|404.9|408.03|405.23|407.7|404.9|0
1631084410000|2021-09-08 07:00:10|407.86|405.06|407.86|405.06|407.86|405.06|407.7|404.9|0
1631084420000|2021-09-08 07:00:20|408.03|405.23|407.86|405.06|408.03|405.23|407.69|404.89|0
1631084430000|2021-09-08 07:00:30|408.03|405.23|407.86|405.06|408.03|405.23|407.86|405.06|0
1631084440000|2021-09-08 07:00:40|407.69|404.89|408.54|405.74|408.54|405.74|407.69|404.89|0
1631084450000|2021-09-08 07:00:50|408.37|405.57|408.2|405.4|408.37|405.57|408.2|405.4|0
1631084460000|2021-09-08 07:01:00|407.69|404.89|407.86|405.06|407.86|405.06|407.69|404.89|0
1631084470000|2021-09-08 07:01:10|408.03|405.23|407.69|404.89|408.03|405.23|407.69|404.89|0
1631084480000|2021-09-08 07:01:20|408.03|405.23|407.86|405.06|408.03|405.23|407.69|404.89|0
1631084490000|2021-09-08 07:01:30|407.69|404.89|408.03|405.23|408.03|405.23|407.69|404.89|0
1631084500000|2021-09-08 07:01:40|407.86|405.06|407.78|404.98|407.86|405.06|407.69|404.89|0
1631084510000|2021-09-08 07:01:50|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1631084520000|2021-09-08 07:02:00|408.03|405.23|407.86|405.06|408.2|405.4|407.86|405.06|0
1631084530000|2021-09-08 07:02:10|407.78|404.98|408.03|405.23|408.03|405.23|407.69|404.89|0
1631084540000|2021-09-08 07:02:20|408.2|405.4|408.2|405.4|408.54|405.74|408.2|405.4|0
1631084550000|2021-09-08 07:02:30|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1631084560000|2021-09-08 07:02:40|408.37|405.57|408.54|405.74|408.54|405.74|408.2|405.4|0
1631084570000|2021-09-08 07:02:50|408.37|405.57|407.94|405.14|408.37|405.57|407.94|405.14|0
1631084580000|2021-09-08 07:03:00|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1631084600000|2021-09-08 07:03:20|407.86|405.06|408.37|405.57|408.37|405.57|407.86|405.06|0
1631084610000|2021-09-08 07:03:30|408.2|405.4|408.03|405.23|408.2|405.4|408.03|405.23|0
1631084620000|2021-09-08 07:03:40|407.86|405.06|407.69|404.89|407.86|405.06|407.69|404.89|0
1631084630000|2021-09-08 07:03:50|407.86|405.06|407.86|405.06|407.86|405.06|407.69|404.89|0
1631084640000|2021-09-08 07:04:00|407.69|404.89|407.86|405.06|407.86|405.06|407.69|404.89|0
1631084650000|2021-09-08 07:04:10|407.77|404.97|407.69|404.89|407.86|405.06|407.69|404.89|0
1631084660000|2021-09-08 07:04:20|407.86|405.06|407.86|405.06|407.86|405.06|407.69|404.89|0
1631084670000|2021-09-08 07:04:30|408.03|405.23|408.2|405.4|408.2|405.4|408.03|405.23|0
1631084680000|2021-09-08 07:04:40|408.03|405.23|407.69|404.89|408.03|405.23|407.69|404.89|0
1631084690000|2021-09-08 07:04:50|407.86|405.06|407.77|404.97|407.86|405.06|407.77|404.97|0
1631084700000|2021-09-08 07:05:00|407.49|405.09|406.31|403.91|407.49|405.09|406.31|403.91|0
1631084710000|2021-09-08 07:05:10|405.98|403.58|405.31|402.91|405.98|403.58|405.31|402.91|0
1631084720000|2021-09-08 07:05:20|405.47|403.07|406.15|403.75|406.15|403.75|405.47|403.07|0
1631084730000|2021-09-08 07:05:30|406.31|403.91|406.31|403.91|406.31|403.91|406.15|403.75|0
1631084740000|2021-09-08 07:05:40|406.15|403.75|405.64|403.24|406.15|403.75|405.47|403.07|0
1631084750000|2021-09-08 07:05:50|405.47|403.07|405.47|403.07|405.47|403.07|405.47|403.07|0
1631084760000|2021-09-08 07:06:00|403.86|401.46|402.85|400.45|403.86|401.46|402.85|400.45|0
1631084770000|2021-09-08 07:06:10|403.02|400.62|403.19|400.79|403.19|400.79|403.02|400.62|0
1631084780000|2021-09-08 07:06:20|403.52|401.12|404.7|402.3|404.7|402.3|403.35|400.95|0
1631084790000|2021-09-08 07:06:30|404.2|401.8|405.37|402.97|405.37|402.97|404.03|401.63|0
1631084800000|2021-09-08 07:06:40|405.2|402.8|405.2|402.8|405.37|402.97|405.2|402.8|0
1631084810000|2021-09-08 07:06:50|405.37|402.97|405.2|402.8|405.37|402.97|405.2|402.8|0
1631084820000|2021-09-08 07:07:00|405.37|402.97|405.71|403.31|405.71|403.31|405.37|402.97|0
1631084830000|2021-09-08 07:07:10|405.54|403.14|406.04|403.64|406.04|403.64|405.37|402.97|0
1631084840000|2021-09-08 07:07:20|405.87|403.47|405.87|403.47|405.87|403.47|405.79|403.39|0
1631084850000|2021-09-08 07:07:30|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631084860000|2021-09-08 07:07:40|405.71|403.31|406.21|403.81|406.21|403.81|405.71|403.31|0
1631084870000|2021-09-08 07:07:50|406.55|404.15|406.38|403.98|406.63|404.23|406.38|403.98|0
1631084880000|2021-09-08 07:08:00|405.87|403.47|405.2|402.8|405.87|403.47|405.2|402.8|0
1631084890000|2021-09-08 07:08:10|405.37|402.97|405.2|402.8|405.37|402.97|405.2|402.8|0
1631084900000|2021-09-08 07:08:20|405.37|402.97|405.37|402.97|405.37|402.97|405.2|402.8|0
1631084910000|2021-09-08 07:08:30|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631084930000|2021-09-08 07:08:50|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631084940000|2021-09-08 07:09:00|405.54|403.14|405.2|402.8|405.54|403.14|405.2|402.8|0
1631084950000|2021-09-08 07:09:10|405.37|402.97|405.2|402.8|405.37|402.97|405.2|402.8|0
1631084960000|2021-09-08 07:09:20|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631084970000|2021-09-08 07:09:30|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631084990000|2021-09-08 07:09:50|405.37|402.97|405.2|402.8|405.37|402.97|405.2|402.8|0
1631085010000|2021-09-08 07:10:10|404.03|401.63|403.19|400.79|404.03|401.63|403.19|400.79|0
1631085020000|2021-09-08 07:10:20|403.53|401.13|404.53|402.13|404.53|402.13|403.53|401.13|0
1631085030000|2021-09-08 07:10:30|404.36|401.96|404.53|402.13|404.53|402.13|404.36|401.96|0
1631085040000|2021-09-08 07:10:40|404.2|401.8|404.03|401.63|404.36|401.96|404.03|401.63|0
1631085050000|2021-09-08 07:10:50|404.2|401.8|403.36|400.96|404.2|401.8|403.36|400.96|0
1631085060000|2021-09-08 07:11:00|403.19|400.79|402.86|400.46|403.19|400.79|402.86|400.46|0
1631085070000|2021-09-08 07:11:10|403.36|400.96|404.2|401.8|404.2|401.8|403.36|400.96|0
1631085080000|2021-09-08 07:11:20|404.36|401.96|404.2|401.8|404.53|402.13|404.2|401.8|0
1631085090000|2021-09-08 07:11:30|403.69|401.29|403.36|400.96|403.69|401.29|403.19|400.79|0
1631085100000|2021-09-08 07:11:40|403.53|401.13|403.69|401.29|403.69|401.29|403.53|401.13|0
1631085110000|2021-09-08 07:11:50|403.77|401.37|403.69|401.29|403.86|401.46|403.69|401.29|0
1631085120000|2021-09-08 07:12:00|403.86|401.46|402.86|400.46|403.86|401.46|402.86|400.46|0
1631085130000|2021-09-08 07:12:10|402.69|400.29|402.69|400.29|402.86|400.46|402.69|400.29|0
1631085140000|2021-09-08 07:12:20|402.52|400.12|402.69|400.29|402.69|400.29|402.52|400.12|0
1631085150000|2021-09-08 07:12:30|403.03|400.63|402.02|399.62|403.03|400.63|401.86|399.46|0
1631085160000|2021-09-08 07:12:40|401.86|399.46|402.86|400.46|402.86|400.46|401.86|399.46|0
1631085170000|2021-09-08 07:12:50|403.02|400.62|402.86|400.46|403.02|400.62|402.69|400.29|0
1631085180000|2021-09-08 07:13:00|402.69|400.29|402.69|400.29|402.69|400.29|402.52|400.12|0
1631085190000|2021-09-08 07:13:10|402.52|400.12|402.36|399.96|402.52|400.12|402.36|399.96|0
1631085200000|2021-09-08 07:13:20|402.52|400.12|402.02|399.62|402.52|400.12|402.02|399.62|0
1631085210000|2021-09-08 07:13:30|402.19|399.79|402.36|399.96|402.36|399.96|402.19|399.79|0
1631085220000|2021-09-08 07:13:40|402.02|399.62|402.02|399.62|402.19|399.79|402.02|399.62|0
1631085230000|2021-09-08 07:13:50|401.85|399.45|402.02|399.62|402.02|399.62|401.69|399.29|0
1631085240000|2021-09-08 07:14:00|401.85|399.45|402.02|399.62|402.02|399.62|401.85|399.45|0
1631085250000|2021-09-08 07:14:10|401.93|399.53|401.93|399.53|402.02|399.62|401.93|399.53|0
1631085260000|2021-09-08 07:14:20|402.02|399.62|401.69|399.29|402.02|399.62|401.69|399.29|0
1631085270000|2021-09-08 07:14:30|401.02|398.62|401.02|398.62|401.02|398.62|400.85|398.45|0
1631085280000|2021-09-08 07:14:40|400.85|398.45|400.85|398.45|400.85|398.45|400.43|398.03|0
1631085290000|2021-09-08 07:14:50|401.02|398.62|401.02|398.62|401.35|398.95|401.02|398.62|0
1631085300000|2021-09-08 07:15:00|400.85|398.45|400.52|398.12|400.85|398.45|400.19|397.79|0
1631085310000|2021-09-08 07:15:10|400.69|398.29|400.69|398.29|400.69|398.29|400.52|398.12|0
1631085320000|2021-09-08 07:15:20|400.6|398.2|401.02|398.62|401.02|398.62|400.52|398.12|0
1631085330000|2021-09-08 07:15:30|401.19|398.79|400.85|398.45|401.19|398.79|400.85|398.45|0
1631085340000|2021-09-08 07:15:40|400.69|398.29|400.85|398.45|400.85|398.45|400.69|398.29|0
1631085350000|2021-09-08 07:15:50|401.02|398.62|400.52|398.12|401.02|398.62|400.52|398.12|0
1631085360000|2021-09-08 07:16:00|400.35|397.95|400.85|398.45|400.85|398.45|400.19|397.79|0
1631085370000|2021-09-08 07:16:10|401.02|398.62|401.35|398.95|401.52|399.12|401.02|398.62|0
1631085380000|2021-09-08 07:16:20|401.19|398.79|401.35|398.95|401.35|398.95|401.19|398.79|0
1631085390000|2021-09-08 07:16:30|401.19|398.79|401.19|398.79|401.19|398.79|401.19|398.79|0
1631085400000|2021-09-08 07:16:40|400.69|398.29|400.85|398.45|400.85|398.45|400.69|398.29|0
1631085410000|2021-09-08 07:16:50|400.52|398.12|400.85|398.45|400.85|398.45|400.52|398.12|0
1631085420000|2021-09-08 07:17:00|401.19|398.79|401.19|398.79|401.19|398.79|401.19|398.79|0
1631085430000|2021-09-08 07:17:10|401.35|398.95|401.52|399.12|401.69|399.29|401.35|398.95|0
1631085440000|2021-09-08 07:17:20|401.43|399.03|401.69|399.29|401.69|399.29|401.43|399.03|0
1631085450000|2021-09-08 07:17:30|401.85|399.45|401.69|399.29|401.85|399.45|401.52|399.12|0
1631085460000|2021-09-08 07:17:40|402.02|399.62|401.69|399.29|402.02|399.62|401.35|398.95|0
1631085470000|2021-09-08 07:17:50|401.52|399.12|401.85|399.45|401.85|399.45|401.52|399.12|0
1631085480000|2021-09-08 07:18:00|401.69|399.29|401.85|399.45|401.85|399.45|401.69|399.29|0
1631085490000|2021-09-08 07:18:10|402.02|399.62|401.85|399.45|402.02|399.62|401.85|399.45|0
1631085500000|2021-09-08 07:18:20|402.02|399.62|402.02|399.62|402.02|399.62|402.02|399.62|0
1631085510000|2021-09-08 07:18:30|402.19|399.79|402.02|399.62|402.19|399.79|402.02|399.62|0
1631085520000|2021-09-08 07:18:40|402.19|399.79|402.35|399.95|402.35|399.95|402.19|399.79|0
1631085530000|2021-09-08 07:18:50|402.19|399.79|402.02|399.62|402.19|399.79|402.02|399.62|0
1631085540000|2021-09-08 07:19:00|401.85|399.45|401.85|399.45|401.85|399.45|401.69|399.29|0
1631085550000|2021-09-08 07:19:10|402.02|399.62|402.1|399.7|402.27|399.87|402.02|399.62|0
1631085560000|2021-09-08 07:19:20|402.19|399.79|402.35|399.95|402.35|399.95|402.19|399.79|0
1631085570000|2021-09-08 07:19:30|402.27|399.87|402.35|399.95|402.52|400.12|402.27|399.87|0
1631085580000|2021-09-08 07:19:40|402.52|400.12|402.35|399.95|402.52|400.12|402.19|399.79|0
1631085590000|2021-09-08 07:19:50|402.19|399.79|402.52|400.12|402.52|400.12|402.19|399.79|0
1631085600000|2021-09-08 07:20:00|402.35|399.95|402.19|399.79|402.35|399.95|402.19|399.79|0
1631085610000|2021-09-08 07:20:10|402.02|399.62|401.52|399.12|402.02|399.62|401.52|399.12|0
1631085620000|2021-09-08 07:20:20|401.69|399.29|401.35|398.95|401.69|399.29|401.35|398.95|0
1631085630000|2021-09-08 07:20:30|401.18|398.78|401.18|398.78|401.35|398.95|401.18|398.78|0
1631085640000|2021-09-08 07:20:40|401.02|398.62|401.02|398.62|401.02|398.62|400.68|398.28|0
1631085650000|2021-09-08 07:20:50|400.68|398.28|400.35|397.95|400.68|398.28|400.35|397.95|0
1631085660000|2021-09-08 07:21:00|400.18|397.78|400.18|397.78|400.18|397.78|400.02|397.62|0
1631085670000|2021-09-08 07:21:10|400.52|398.12|400.68|398.28|400.68|398.28|400.35|397.95|0
1631085680000|2021-09-08 07:21:20|400.93|398.53|401.18|398.78|401.18|398.78|400.93|398.53|0
1631085690000|2021-09-08 07:21:30|401.02|398.62|400.68|398.28|401.02|398.62|400.68|398.28|0
1631085700000|2021-09-08 07:21:40|400.85|398.45|401.02|398.62|401.02|398.62|400.85|398.45|0
1631085710000|2021-09-08 07:21:50|401.18|398.78|401.35|398.95|401.35|398.95|401.18|398.78|0
1631085720000|2021-09-08 07:22:00|401.02|398.62|400.68|398.28|401.02|398.62|400.68|398.28|0
1631085730000|2021-09-08 07:22:10|400.52|398.12|400.52|398.12|400.68|398.28|400.52|398.12|0
1631085740000|2021-09-08 07:22:20|400.35|397.95|400.18|397.78|400.35|397.95|400.02|397.62|0
1631085750000|2021-09-08 07:22:30|400.35|397.95|400.02|397.62|400.35|397.95|400.02|397.62|0
1631085760000|2021-09-08 07:22:40|400.18|397.78|400.18|397.78|400.35|397.95|400.18|397.78|0
1631085770000|2021-09-08 07:22:50|400.02|397.62|400.18|397.78|400.18|397.78|400.02|397.62|0
1631085780000|2021-09-08 07:23:00|400.02|397.62|399.85|397.45|400.18|397.78|399.85|397.45|0
1631085790000|2021-09-08 07:23:10|399.52|397.12|399.68|397.28|399.68|397.28|399.52|397.12|0
1631085800000|2021-09-08 07:23:20|399.85|397.45|399.68|397.28|399.85|397.45|399.68|397.28|0
1631085810000|2021-09-08 07:23:30|399.52|397.12|399.85|397.45|399.85|397.45|399.52|397.12|0
1631085820000|2021-09-08 07:23:40|400.18|397.78|400.18|397.78|400.18|397.78|400.02|397.62|0
1631085830000|2021-09-08 07:23:50|400.52|398.12|400.85|398.45|400.85|398.45|400.52|398.12|0
1631085840000|2021-09-08 07:24:00|400.52|398.12|400.52|398.12|400.52|398.12|400.35|397.95|0
1631085850000|2021-09-08 07:24:10|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1631085860000|2021-09-08 07:24:20|401.02|398.62|400.85|398.45|401.02|398.62|400.85|398.45|0
1631085870000|2021-09-08 07:24:30|401.02|398.62|400.68|398.28|401.02|398.62|400.68|398.28|0
1631085880000|2021-09-08 07:24:40|400.85|398.45|400.68|398.28|400.85|398.45|400.68|398.28|0
1631085890000|2021-09-08 07:24:50|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1631085900000|2021-09-08 07:25:00|400.18|397.78|399.68|397.28|400.18|397.78|399.68|397.28|0
1631085910000|2021-09-08 07:25:10|399.52|397.12|399.35|396.95|399.52|397.12|399.35|396.95|0
1631085920000|2021-09-08 07:25:20|399.68|397.28|399.35|396.95|399.68|397.28|399.18|396.78|0
1631085930000|2021-09-08 07:25:30|399.18|396.78|399.18|396.78|399.35|396.95|399.18|396.78|0
1631085940000|2021-09-08 07:25:40|399.02|396.62|398.85|396.45|399.02|396.62|398.85|396.45|0
1631085950000|2021-09-08 07:25:50|399.02|396.62|399.18|396.78|399.18|396.78|398.85|396.45|0
1631085960000|2021-09-08 07:26:00|399.35|396.95|399.52|397.12|399.85|397.45|399.35|396.95|0
1631085970000|2021-09-08 07:26:10|399.68|397.28|400.01|397.61|400.01|397.61|399.68|397.28|0
1631085980000|2021-09-08 07:26:20|400.18|397.78|400.51|398.11|400.51|398.11|400.18|397.78|0
1631085990000|2021-09-08 07:26:30|400.35|397.95|400.01|397.61|400.35|397.95|400.01|397.61|0
1631086000000|2021-09-08 07:26:40|399.85|397.45|399.35|396.95|399.85|397.45|399.35|396.95|0
1631086010000|2021-09-08 07:26:50|399.51|397.11|399.35|396.95|399.51|397.11|399.18|396.78|0
1631086020000|2021-09-08 07:27:00|399.02|396.62|399.18|396.78|399.18|396.78|399.02|396.62|0
1631086030000|2021-09-08 07:27:10|399.26|396.86|399.85|397.45|399.85|397.45|399.26|396.86|0
1631086040000|2021-09-08 07:27:20|399.76|397.36|399.68|397.28|399.85|397.45|399.68|397.28|0
1631086050000|2021-09-08 07:27:30|399.85|397.45|399.85|397.45|399.85|397.45|399.68|397.28|0
1631086060000|2021-09-08 07:27:40|400.01|397.61|399.85|397.45|400.01|397.61|399.85|397.45|0
1631086070000|2021-09-08 07:27:50|399.68|397.28|400.18|397.78|400.18|397.78|399.68|397.28|0
1631086080000|2021-09-08 07:28:00|400.35|397.95|400.59|398.19|400.68|398.28|400.35|397.95|0
1631086090000|2021-09-08 07:28:10|400.35|397.95|400.68|398.28|400.68|398.28|400.35|397.95|0
1631086100000|2021-09-08 07:28:20|400.51|398.11|400.51|398.11|400.68|398.28|400.51|398.11|0
1631086110000|2021-09-08 07:28:30|400.68|398.28|400.51|398.11|400.68|398.28|400.51|398.11|0
1631086120000|2021-09-08 07:28:40|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1631086130000|2021-09-08 07:28:50|401.01|398.61|401.01|398.61|401.01|398.61|401.01|398.61|0
1631086140000|2021-09-08 07:29:00|401.18|398.78|401.01|398.61|401.18|398.78|401.01|398.61|0
1631086150000|2021-09-08 07:29:10|400.93|398.53|400.51|398.11|400.93|398.53|400.51|398.11|0
1631086160000|2021-09-08 07:29:20|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1631086170000|2021-09-08 07:29:30|400.51|398.11|400.51|398.11|400.51|398.11|400.35|397.95|0
1631086180000|2021-09-08 07:29:40|400.35|397.95|400.18|397.78|400.35|397.95|400.18|397.78|0
1631086190000|2021-09-08 07:29:50|400.26|397.86|400.35|397.95|400.35|397.95|400.18|397.78|0
1631086200000|2021-09-08 07:30:00|400.51|398.11|399.68|397.28|400.51|398.11|399.68|397.28|0
1631086210000|2021-09-08 07:30:10|399.93|397.53|399.85|397.45|399.93|397.53|399.68|397.28|0
1631086220000|2021-09-08 07:30:20|399.59|397.19|399.51|397.11|399.59|397.19|399.35|396.95|0
1631086230000|2021-09-08 07:30:30|399.18|396.78|398.85|396.45|399.18|396.78|398.85|396.45|0
1631086240000|2021-09-08 07:30:40|398.68|396.28|399.01|396.61|399.01|396.61|398.68|396.28|0
1631086250000|2021-09-08 07:30:50|399.18|396.78|399.85|397.45|399.85|397.45|399.18|396.78|0
1631086260000|2021-09-08 07:31:00|400.01|397.61|399.93|397.53|400.01|397.61|399.93|397.53|0
1631086270000|2021-09-08 07:31:10|399.85|397.45|399.51|397.11|399.85|397.45|399.51|397.11|0
1631086280000|2021-09-08 07:31:20|399.35|396.95|398.85|396.45|399.35|396.95|398.85|396.45|0
1631086290000|2021-09-08 07:31:30|398.68|396.28|398.68|396.28|398.68|396.28|398.68|396.28|0
1631086300000|2021-09-08 07:31:40|398.51|396.11|398.85|396.45|398.85|396.45|398.51|396.11|0
1631086310000|2021-09-08 07:31:50|399.01|396.61|401.21|398.81|401.21|398.81|398.85|396.45|0
1631086320000|2021-09-08 07:32:00|401.38|398.98|401.54|399.14|401.54|399.14|401.21|398.81|0
1631086330000|2021-09-08 07:32:10|400.03|397.63|400.03|397.63|400.03|397.63|399.86|397.46|0
1631086350000|2021-09-08 07:32:30|400.2|397.8|399.86|397.46|400.2|397.8|399.7|397.3|0
1631086360000|2021-09-08 07:32:40|399.7|397.3|399.7|397.3|399.86|397.46|399.7|397.3|0
1631086370000|2021-09-08 07:32:50|399.86|397.46|400.69|398.29|400.69|398.29|399.86|397.46|0
1631086380000|2021-09-08 07:33:00|400.61|398.21|400.86|398.46|400.86|398.46|400.53|398.13|0
1631086390000|2021-09-08 07:33:10|401.03|398.63|401.36|398.96|401.36|398.96|401.03|398.63|0
1631086400000|2021-09-08 07:33:20|401.19|398.79|401.53|399.13|401.53|399.13|401.19|398.79|0
1631086410000|2021-09-08 07:33:30|402.12|399.72|402.28|399.88|402.28|399.88|402.12|399.72|0
1631086420000|2021-09-08 07:33:40|402.12|399.72|402.2|399.8|402.28|399.88|402.12|399.72|0
1631086430000|2021-09-08 07:33:50|401.95|399.55|402.28|399.88|402.28|399.88|401.95|399.55|0
1631086440000|2021-09-08 07:34:00|402.62|400.22|402.62|400.22|402.62|400.22|402.45|400.05|0
1631086450000|2021-09-08 07:34:10|402.45|400.05|402.28|399.88|402.45|400.05|402.28|399.88|0
1631086460000|2021-09-08 07:34:20|402.12|399.72|401.95|399.55|402.12|399.72|401.95|399.55|0
1631086470000|2021-09-08 07:34:30|402.12|399.72|401.95|399.55|402.12|399.72|401.78|399.38|0
1631086480000|2021-09-08 07:34:40|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1631086490000|2021-09-08 07:34:50|401.95|399.55|401.95|399.55|401.95|399.55|401.78|399.38|0
1631086500000|2021-09-08 07:35:00|402.12|399.72|401.62|399.22|402.12|399.72|401.62|399.22|0
1631086520000|2021-09-08 07:35:20|401.78|399.38|401.78|399.38|401.95|399.55|401.78|399.38|0
1631086530000|2021-09-08 07:35:30|401.95|399.55|401.78|399.38|401.95|399.55|401.78|399.38|0
1631086550000|2021-09-08 07:35:50|401.95|399.55|402.45|400.05|402.45|400.05|401.95|399.55|0
1631086560000|2021-09-08 07:36:00|402.28|399.88|402.45|400.05|402.45|400.05|402.28|399.88|0
1631086570000|2021-09-08 07:36:10|402.28|399.88|402.45|400.05|402.45|400.05|402.28|399.88|0
1631086580000|2021-09-08 07:36:20|402.61|400.21|402.95|400.55|402.95|400.55|402.61|400.21|0
1631086590000|2021-09-08 07:36:30|402.78|400.38|402.86|400.46|402.86|400.46|402.78|400.38|0
1631086600000|2021-09-08 07:36:40|402.95|400.55|402.61|400.21|403.11|400.71|402.61|400.21|0
1631086610000|2021-09-08 07:36:50|402.78|400.38|402.78|400.38|402.86|400.46|402.78|400.38|0
1631086620000|2021-09-08 07:37:00|402.45|400.05|402.11|399.71|402.45|400.05|402.11|399.71|0
1631086630000|2021-09-08 07:37:10|402.28|399.88|402.11|399.71|402.45|400.05|402.11|399.71|0
1631086640000|2021-09-08 07:37:20|401.95|399.55|401.78|399.38|401.95|399.55|401.78|399.38|0
1631086650000|2021-09-08 07:37:30|401.95|399.55|401.62|399.22|401.95|399.55|401.62|399.22|0
1631086660000|2021-09-08 07:37:40|401.78|399.38|401.62|399.22|401.78|399.38|401.45|399.05|0
1631086670000|2021-09-08 07:37:50|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1631086680000|2021-09-08 07:38:00|401.28|398.88|401.78|399.38|401.78|399.38|401.28|398.88|0
1631086690000|2021-09-08 07:38:10|401.95|399.55|402.11|399.71|402.28|399.88|401.95|399.55|0
1631086700000|2021-09-08 07:38:20|402.28|399.88|402.28|399.88|402.28|399.88|401.95|399.55|0
1631086710000|2021-09-08 07:38:30|402.11|399.71|402.11|399.71|402.11|399.71|401.95|399.55|0
1631086720000|2021-09-08 07:38:40|401.95|399.55|402.11|399.71|402.11|399.71|401.95|399.55|0
1631086730000|2021-09-08 07:38:50|402.03|399.63|402.11|399.71|402.11|399.71|401.95|399.55|0
1631086740000|2021-09-08 07:39:00|401.95|399.55|402.78|400.38|402.78|400.38|401.95|399.55|0
1631086750000|2021-09-08 07:39:10|402.95|400.55|402.95|400.55|403.11|400.71|402.95|400.55|0
1631086760000|2021-09-08 07:39:20|403.11|400.71|402.61|400.21|403.11|400.71|402.61|400.21|0
1631086770000|2021-09-08 07:39:30|402.45|400.05|402.61|400.21|402.61|400.21|402.28|399.88|0
1631086780000|2021-09-08 07:39:40|402.45|400.05|402.45|400.05|402.61|400.21|402.45|400.05|0
1631086790000|2021-09-08 07:39:50|402.61|400.21|402.61|400.21|402.78|400.38|402.61|400.21|0
1631086800000|2021-09-08 07:40:00|403.11|400.71|402.61|400.21|403.11|400.71|402.61|400.21|0
1631086810000|2021-09-08 07:40:10|402.45|400.05|402.11|399.71|402.45|400.05|402.11|399.71|0
1631086820000|2021-09-08 07:40:20|402.03|399.63|402.28|399.88|402.28|399.88|402.03|399.63|0
1631086830000|2021-09-08 07:40:30|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1631086840000|2021-09-08 07:40:40|402.78|400.38|402.95|400.55|402.95|400.55|402.78|400.38|0
1631086850000|2021-09-08 07:40:50|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1631086860000|2021-09-08 07:41:00|402.61|400.21|402.45|400.05|402.61|400.21|402.45|400.05|0
1631086870000|2021-09-08 07:41:10|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1631086880000|2021-09-08 07:41:20|402.45|400.05|402.61|400.21|402.61|400.21|402.45|400.05|0
1631086890000|2021-09-08 07:41:30|402.19|399.79|402.28|399.88|402.28|399.88|402.19|399.79|0
1631086900000|2021-09-08 07:41:40|402.45|400.05|402.36|399.96|402.45|400.05|402.36|399.96|0
1631086910000|2021-09-08 07:41:50|402.28|399.88|402.11|399.71|402.28|399.88|402.11|399.71|0
1631086920000|2021-09-08 07:42:00|402.28|399.88|402.61|400.21|402.61|400.21|402.11|399.71|0
1631086930000|2021-09-08 07:42:10|402.45|400.05|402.28|399.88|402.45|400.05|402.28|399.88|0
1631086940000|2021-09-08 07:42:20|402.11|399.71|402.19|399.79|402.19|399.79|402.11|399.71|0
1631086950000|2021-09-08 07:42:30|402.28|399.88|402.11|399.71|402.28|399.88|402.11|399.71|0
1631086970000|2021-09-08 07:42:50|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1631086980000|2021-09-08 07:43:00|401.69|399.29|401.95|399.55|401.95|399.55|401.69|399.29|0
1631086990000|2021-09-08 07:43:10|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1631087000000|2021-09-08 07:43:20|401.95|399.55|402.03|399.63|402.11|399.71|401.95|399.55|0
1631087010000|2021-09-08 07:43:30|401.95|399.55|401.78|399.38|401.95|399.55|401.78|399.38|0
1631087020000|2021-09-08 07:43:40|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1631087030000|2021-09-08 07:43:50|402.11|399.71|402.28|399.88|402.28|399.88|402.11|399.71|0
1631087040000|2021-09-08 07:44:00|402.44|400.04|402.44|400.04|402.61|400.21|402.44|400.04|0
1631087050000|2021-09-08 07:44:10|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1631087060000|2021-09-08 07:44:20|402.52|400.12|402.44|400.04|402.61|400.21|402.44|400.04|0
1631087070000|2021-09-08 07:44:30|402.61|400.21|402.69|400.29|402.69|400.29|402.61|400.21|0
1631087080000|2021-09-08 07:44:40|402.61|400.21|402.61|400.21|402.78|400.38|402.61|400.21|0
1631087090000|2021-09-08 07:44:50|402.78|400.38|402.78|400.38|402.94|400.54|402.78|400.38|0
1631087100000|2021-09-08 07:45:00|402.94|400.54|402.61|400.21|402.94|400.54|402.44|400.04|0
1631087110000|2021-09-08 07:45:10|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1631087120000|2021-09-08 07:45:20|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1631087130000|2021-09-08 07:45:30|402.11|399.71|401.94|399.54|402.11|399.71|401.94|399.54|0
1631087140000|2021-09-08 07:45:40|401.78|399.38|401.78|399.38|401.86|399.46|401.78|399.38|0
1631087150000|2021-09-08 07:45:50|401.94|399.54|402.28|399.88|402.28|399.88|401.94|399.54|0
1631087160000|2021-09-08 07:46:00|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1631087170000|2021-09-08 07:46:10|401.78|399.38|401.61|399.21|401.78|399.38|401.61|399.21|0
1631087180000|2021-09-08 07:46:20|401.45|399.05|401.45|399.05|401.61|399.21|401.45|399.05|0
1631087190000|2021-09-08 07:46:30|401.36|398.96|401.44|399.04|401.45|399.05|401.36|398.96|0
1631087200000|2021-09-08 07:46:40|401.94|399.54|401.61|399.21|401.94|399.54|401.61|399.21|0
1631087210000|2021-09-08 07:46:50|401.36|398.96|401.61|399.21|401.78|399.38|401.36|398.96|0
1631087220000|2021-09-08 07:47:00|401.78|399.38|401.78|399.38|401.78|399.38|401.61|399.21|0
1631087230000|2021-09-08 07:47:10|401.94|399.54|401.78|399.38|401.94|399.54|401.78|399.38|0
1631087240000|2021-09-08 07:47:20|401.94|399.54|401.78|399.38|401.94|399.54|401.78|399.38|0
1631087250000|2021-09-08 07:47:30|401.69|399.29|401.61|399.21|401.69|399.29|401.61|399.21|0
1631087260000|2021-09-08 07:47:40|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1631087270000|2021-09-08 07:47:50|401.69|399.29|401.61|399.21|401.69|399.29|401.61|399.21|0
1631087280000|2021-09-08 07:48:00|401.44|399.04|401.44|399.04|401.44|399.04|401.28|398.88|0
1631087290000|2021-09-08 07:48:10|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1631087300000|2021-09-08 07:48:20|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1631087310000|2021-09-08 07:48:30|401.61|399.21|401.78|399.38|401.78|399.38|401.61|399.21|0
1631087320000|2021-09-08 07:48:40|401.94|399.54|401.78|399.38|401.94|399.54|401.78|399.38|0
1631087330000|2021-09-08 07:48:50|401.69|399.29|401.69|399.29|401.78|399.38|401.69|399.29|0
1631087340000|2021-09-08 07:49:00|401.61|399.21|401.44|399.04|401.78|399.38|401.44|399.04|0
1631087350000|2021-09-08 07:49:10|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1631087360000|2021-09-08 07:49:20|401.11|398.71|401.28|398.88|401.28|398.88|401.11|398.71|0
1631087370000|2021-09-08 07:49:30|401.11|398.71|400.78|398.38|401.11|398.71|400.78|398.38|0
1631087380000|2021-09-08 07:49:40|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1631087390000|2021-09-08 07:49:50|401.11|398.71|401.44|399.04|401.44|399.04|401.11|398.71|0
1631087400000|2021-09-08 07:50:00|401.61|399.21|401.61|399.21|401.78|399.38|401.61|399.21|0
1631087410000|2021-09-08 07:50:10|401.44|399.04|401.44|399.04|401.44|399.04|401.28|398.88|0
1631087420000|2021-09-08 07:50:20|401.28|398.88|401.19|398.79|401.28|398.88|401.19|398.79|0
1631087430000|2021-09-08 07:50:30|401.28|398.88|401.11|398.71|401.28|398.88|401.11|398.71|0
1631087440000|2021-09-08 07:50:40|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1631087460000|2021-09-08 07:51:00|400.78|398.38|400.78|398.38|400.78|398.38|400.78|398.38|0
1631087470000|2021-09-08 07:51:10|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1631087480000|2021-09-08 07:51:20|400.78|398.38|401.11|398.71|401.11|398.71|400.78|398.38|0
1631087490000|2021-09-08 07:51:30|400.94|398.54|401.11|398.71|401.11|398.71|400.94|398.54|0
1631087500000|2021-09-08 07:51:40|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1631087510000|2021-09-08 07:51:50|401.44|399.04|401.44|399.04|401.61|399.21|401.44|399.04|0
1631087520000|2021-09-08 07:52:00|401.36|398.96|400.94|398.54|401.36|398.96|400.94|398.54|0
1631087530000|2021-09-08 07:52:10|400.78|398.38|400.78|398.38|400.94|398.54|400.78|398.38|0
1631087540000|2021-09-08 07:52:20|400.94|398.54|400.78|398.38|400.94|398.54|400.78|398.38|0
1631087550000|2021-09-08 07:52:30|400.94|398.54|401.11|398.71|401.28|398.88|400.94|398.54|0
1631087560000|2021-09-08 07:52:40|401.02|398.62|401.02|398.62|401.02|398.62|401.02|398.62|0
1631087570000|2021-09-08 07:52:50|401.11|398.71|400.78|398.38|401.11|398.71|400.78|398.38|0
1631087580000|2021-09-08 07:53:00|400.94|398.54|401.11|398.71|401.11|398.71|400.94|398.54|0
1631087590000|2021-09-08 07:53:10|401.28|398.88|401.44|399.04|401.44|399.04|401.28|398.88|0
1631087610000|2021-09-08 07:53:30|401.61|399.21|401.77|399.37|401.94|399.54|401.61|399.21|0
1631087620000|2021-09-08 07:53:40|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1631087630000|2021-09-08 07:53:50|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1631087640000|2021-09-08 07:54:00|402.27|399.87|402.61|400.21|402.61|400.21|402.27|399.87|0
1631087650000|2021-09-08 07:54:10|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1631087660000|2021-09-08 07:54:20|402.94|400.54|402.77|400.37|402.94|400.54|402.61|400.21|0
1631087670000|2021-09-08 07:54:30|402.94|400.54|402.77|400.37|402.94|400.54|402.77|400.37|0
1631087680000|2021-09-08 07:54:40|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1631087690000|2021-09-08 07:54:50|402.77|400.37|402.61|400.21|402.77|400.37|402.61|400.21|0
1631087700000|2021-09-08 07:55:00|402.77|400.37|402.44|400.04|402.77|400.37|402.44|400.04|0
1631087710000|2021-09-08 07:55:10|402.27|399.87|401.94|399.54|402.27|399.87|401.94|399.54|0
1631087720000|2021-09-08 07:55:20|401.77|399.37|401.94|399.54|401.94|399.54|401.77|399.37|0
1631087730000|2021-09-08 07:55:30|401.77|399.37|401.77|399.37|401.77|399.37|401.61|399.21|0
1631087740000|2021-09-08 07:55:40|401.61|399.21|401.44|399.04|401.61|399.21|401.44|399.04|0
1631087750000|2021-09-08 07:55:50|401.61|399.21|401.77|399.37|401.77|399.37|401.61|399.21|0
1631087760000|2021-09-08 07:56:00|401.94|399.54|402.11|399.71|402.11|399.71|401.94|399.54|0
1631087770000|2021-09-08 07:56:10|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1631087780000|2021-09-08 07:56:20|401.77|399.37|401.94|399.54|401.94|399.54|401.77|399.37|0
1631087790000|2021-09-08 07:56:30|401.77|399.37|401.94|399.54|401.94|399.54|401.77|399.37|0
1631087800000|2021-09-08 07:56:40|401.85|399.45|401.94|399.54|401.94|399.54|401.77|399.37|0
1631087810000|2021-09-08 07:56:50|402.11|399.71|401.77|399.37|402.11|399.71|401.77|399.37|0
1631087820000|2021-09-08 07:57:00|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1631087830000|2021-09-08 07:57:10|401.77|399.37|401.61|399.21|401.77|399.37|401.61|399.21|0
1631087840000|2021-09-08 07:57:20|401.77|399.37|401.69|399.29|401.77|399.37|401.61|399.21|0
1631087850000|2021-09-08 07:57:30|401.61|399.21|401.94|399.54|401.94|399.54|401.61|399.21|0
1631087860000|2021-09-08 07:57:40|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1631087870000|2021-09-08 07:57:50|401.77|399.37|401.61|399.21|401.77|399.37|401.61|399.21|0
1631087880000|2021-09-08 07:58:00|401.77|399.37|401.85|399.45|401.85|399.45|401.77|399.37|0
1631087890000|2021-09-08 07:58:10|401.94|399.54|402.44|400.04|402.44|400.04|401.94|399.54|0
1631087900000|2021-09-08 07:58:20|402.6|400.2|402.6|400.2|402.6|400.2|402.44|400.04|0
1631087910000|2021-09-08 07:58:30|402.44|400.04|402.77|400.37|402.77|400.37|402.44|400.04|0
1631087920000|2021-09-08 07:58:40|402.44|400.04|402.27|399.87|402.44|400.04|402.27|399.87|0
1631087930000|2021-09-08 07:58:50|402.44|400.04|402.77|400.37|402.77|400.37|402.44|400.04|0
1631087940000|2021-09-08 07:59:00|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1631087950000|2021-09-08 07:59:10|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1631087960000|2021-09-08 07:59:20|402.18|399.78|402.1|399.7|402.27|399.87|402.1|399.7|0
1631087970000|2021-09-08 07:59:30|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1631087980000|2021-09-08 07:59:40|402.44|400.04|402.44|400.04|402.6|400.2|402.44|400.04|0
1631087990000|2021-09-08 07:59:50|402.35|399.95|402.35|399.95|402.35|399.95|402.35|399.95|0
1631088000000|2021-09-08 08:00:00|402.6|400.2|401.94|399.54|402.6|400.2|401.94|399.54|0
1631088010000|2021-09-08 08:00:10|401.77|399.37|401.77|399.37|401.77|399.37|401.61|399.21|0
1631088020000|2021-09-08 08:00:20|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1631088030000|2021-09-08 08:00:30|402.1|399.7|402.27|399.87|402.27|399.87|402.1|399.7|0
1631088040000|2021-09-08 08:00:40|401.77|399.37|401.94|399.54|401.94|399.54|401.77|399.37|0
1631088050000|2021-09-08 08:00:50|401.77|399.37|401.77|399.37|401.77|399.37|401.6|399.2|0
1631088060000|2021-09-08 08:01:00|401.6|399.2|401.6|399.2|401.68|399.28|401.6|399.2|0
1631088070000|2021-09-08 08:01:10|401.77|399.37|401.6|399.2|401.77|399.37|401.44|399.04|0
1631088080000|2021-09-08 08:01:20|401.44|399.04|401.6|399.2|401.6|399.2|401.44|399.04|0
1631088090000|2021-09-08 08:01:30|401.11|398.71|401.11|398.71|401.11|398.71|401.11|398.71|0
1631088110000|2021-09-08 08:01:50|401.27|398.87|401.44|399.04|401.44|399.04|401.27|398.87|0
1631088120000|2021-09-08 08:02:00|401.19|398.79|401.11|398.71|401.19|398.79|401.11|398.71|0
1631088130000|2021-09-08 08:02:10|401.27|398.87|401.44|399.04|401.44|399.04|401.27|398.87|0
1631088140000|2021-09-08 08:02:20|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1631088150000|2021-09-08 08:02:30|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1631088160000|2021-09-08 08:02:40|401.27|398.87|401.44|399.04|401.44|399.04|401.27|398.87|0
1631088170000|2021-09-08 08:02:50|401.77|399.37|401.77|399.37|401.77|399.37|401.6|399.2|0
1631088180000|2021-09-08 08:03:00|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1631088190000|2021-09-08 08:03:10|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1631088200000|2021-09-08 08:03:20|401.6|399.2|401.77|399.37|401.77|399.37|401.6|399.2|0
1631088210000|2021-09-08 08:03:30|401.94|399.54|401.94|399.54|401.94|399.54|401.85|399.45|0
1631088220000|2021-09-08 08:03:40|402.1|399.7|402.27|399.87|402.27|399.87|402.1|399.7|0
1631088230000|2021-09-08 08:03:50|402.44|400.04|402.44|400.04|402.44|400.04|402.27|399.87|0
1631088240000|2021-09-08 08:04:00|402.77|400.37|402.77|400.37|403.1|400.7|402.77|400.37|0
1631088250000|2021-09-08 08:04:10|402.94|400.54|403.27|400.87|403.27|400.87|402.94|400.54|0
1631088260000|2021-09-08 08:04:20|403.35|400.95|403.77|401.37|403.77|401.37|403.27|400.87|0
1631088270000|2021-09-08 08:04:30|403.94|401.54|403.77|401.37|403.94|401.54|403.77|401.37|0
1631088280000|2021-09-08 08:04:40|403.94|401.54|404.1|401.7|404.1|401.7|403.94|401.54|0
1631088290000|2021-09-08 08:04:50|403.94|401.54|403.44|401.04|403.94|401.54|403.44|401.04|0
1631088300000|2021-09-08 08:05:00|403.6|401.2|403.6|401.2|403.6|401.2|403.44|401.04|0
1631088310000|2021-09-08 08:05:10|403.27|400.87|403.1|400.7|403.27|400.87|403.1|400.7|0
1631088320000|2021-09-08 08:05:20|403.18|400.78|403.94|401.54|403.94|401.54|403.18|400.78|0
1631088330000|2021-09-08 08:05:30|403.77|401.37|403.6|401.2|403.77|401.37|403.6|401.2|0
1631088340000|2021-09-08 08:05:40|403.43|401.03|403.6|401.2|403.6|401.2|403.43|401.03|0
1631088350000|2021-09-08 08:05:50|403.1|400.7|402.6|400.2|403.1|400.7|402.6|400.2|0
1631088360000|2021-09-08 08:06:00|402.27|399.87|402.77|400.37|402.93|400.53|402.27|399.87|0
1631088370000|2021-09-08 08:06:10|402.6|400.2|402.93|400.53|402.93|400.53|402.43|400.03|0
1631088380000|2021-09-08 08:06:20|403.1|400.7|402.93|400.53|403.1|400.7|402.77|400.37|0
1631088400000|2021-09-08 08:06:40|402.77|400.37|402.93|400.53|402.93|400.53|402.77|400.37|0
1631088410000|2021-09-08 08:06:50|402.77|400.37|402.93|400.53|402.93|400.53|402.77|400.37|0
1631088420000|2021-09-08 08:07:00|402.6|400.2|402.43|400.03|402.6|400.2|402.27|399.87|0
1631088430000|2021-09-08 08:07:10|402.27|399.87|402.43|400.03|402.43|400.03|402.27|399.87|0
1631088440000|2021-09-08 08:07:20|402.6|400.2|402.1|399.7|402.6|400.2|402.1|399.7|0
1631088450000|2021-09-08 08:07:30|401.93|399.53|402.1|399.7|402.1|399.7|401.93|399.53|0
1631088460000|2021-09-08 08:07:40|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1631088470000|2021-09-08 08:07:50|402.1|399.7|401.77|399.37|402.1|399.7|401.77|399.37|0
1631088480000|2021-09-08 08:08:00|401.6|399.2|401.6|399.2|401.6|399.2|401.6|399.2|0
1631088490000|2021-09-08 08:08:10|401.44|399.04|401.44|399.04|401.6|399.2|401.44|399.04|0
1631088500000|2021-09-08 08:08:20|401.1|398.7|400.94|398.54|401.1|398.7|400.77|398.37|0
1631088510000|2021-09-08 08:08:30|400.77|398.37|400.27|397.87|400.77|398.37|400.27|397.87|0
1631088520000|2021-09-08 08:08:40|400.44|398.04|400.27|397.87|400.44|398.04|400.27|397.87|0
1631088540000|2021-09-08 08:09:00|400.6|398.2|400.77|398.37|400.77|398.37|400.6|398.2|0
1631088550000|2021-09-08 08:09:10|401.1|398.7|401.1|398.7|401.1|398.7|400.94|398.54|0
1631088560000|2021-09-08 08:09:20|401.77|399.37|401.6|399.2|401.77|399.37|401.6|399.2|0
1631088570000|2021-09-08 08:09:30|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1631088580000|2021-09-08 08:09:40|401.1|398.7|401.27|398.87|401.27|398.87|401.1|398.7|0
1631088590000|2021-09-08 08:09:50|401.43|399.03|401.27|398.87|401.43|399.03|401.27|398.87|0
1631088600000|2021-09-08 08:10:00|401.1|398.7|400.6|398.2|401.1|398.7|400.6|398.2|0
1631088610000|2021-09-08 08:10:10|400.44|398.04|400.44|398.04|400.44|398.04|400.44|398.04|0
1631088620000|2021-09-08 08:10:20|400.6|398.2|400.44|398.04|400.6|398.2|400.44|398.04|0
1631088630000|2021-09-08 08:10:30|400.27|397.87|400.44|398.04|400.6|398.2|400.27|397.87|0
1631088640000|2021-09-08 08:10:40|400.52|398.12|400.44|398.04|400.52|398.12|400.44|398.04|0
1631088650000|2021-09-08 08:10:50|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1631088660000|2021-09-08 08:11:00|400.44|398.04|400.77|398.37|400.77|398.37|400.44|398.04|0
1631088670000|2021-09-08 08:11:10|400.6|398.2|400.77|398.37|400.77|398.37|400.6|398.2|0
1631088680000|2021-09-08 08:11:20|400.93|398.53|400.77|398.37|400.93|398.53|400.77|398.37|0
1631088690000|2021-09-08 08:11:30|400.27|397.87|400.77|398.37|400.77|398.37|400.27|397.87|0
1631088700000|2021-09-08 08:11:40|400.6|398.2|400.6|398.2|400.6|398.2|400.6|398.2|0
1631088710000|2021-09-08 08:11:50|400.77|398.37|400.77|398.37|400.77|398.37|400.77|398.37|0
1631088720000|2021-09-08 08:12:00|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1631088730000|2021-09-08 08:12:10|400.77|398.37|400.77|398.37|400.77|398.37|400.6|398.2|0
1631088740000|2021-09-08 08:12:20|400.44|398.04|400.27|397.87|400.44|398.04|400.27|397.87|0
1631088750000|2021-09-08 08:12:30|400.44|398.04|400.27|397.87|400.44|398.04|400.27|397.87|0
1631088760000|2021-09-08 08:12:40|400.44|398.04|400.27|397.87|400.44|398.04|400.27|397.87|0
1631088770000|2021-09-08 08:12:50|400.44|398.04|400.27|397.87|400.44|398.04|400.27|397.87|0
1631088780000|2021-09-08 08:13:00|400.44|398.04|400.44|398.04|400.44|398.04|400.27|397.87|0
1631088790000|2021-09-08 08:13:10|400.77|398.37|401.27|398.87|401.27|398.87|400.77|398.37|0
1631088800000|2021-09-08 08:13:20|401.43|399.03|401.27|398.87|401.43|399.03|401.27|398.87|0
1631088810000|2021-09-08 08:13:30|401.43|399.03|401.27|398.87|401.43|399.03|401.1|398.7|0
1631088820000|2021-09-08 08:13:40|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1631088830000|2021-09-08 08:13:50|401.18|398.78|401.27|398.87|401.27|398.87|401.18|398.78|0
1631088840000|2021-09-08 08:14:00|401.1|398.7|400.6|398.2|401.1|398.7|400.6|398.2|0
1631088850000|2021-09-08 08:14:10|400.77|398.37|400.6|398.2|400.77|398.37|400.6|398.2|0
1631088860000|2021-09-08 08:14:20|400.43|398.03|400.77|398.37|400.77|398.37|400.43|398.03|0
1631088870000|2021-09-08 08:14:30|400.6|398.2|400.93|398.53|400.93|398.53|400.6|398.2|0
1631088880000|2021-09-08 08:14:40|400.77|398.37|400.51|398.11|400.77|398.37|400.43|398.03|0
1631088890000|2021-09-08 08:14:50|400.6|398.2|400.43|398.03|400.6|398.2|400.43|398.03|0
1631088900000|2021-09-08 08:15:00|400.27|397.87|400.43|398.03|400.43|398.03|400.27|397.87|0
1631088910000|2021-09-08 08:15:10|400.35|397.95|400.43|398.03|400.43|398.03|400.27|397.87|0
1631088920000|2021-09-08 08:15:20|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1631088930000|2021-09-08 08:15:30|400.43|398.03|400.43|398.03|400.43|398.03|400.43|398.03|0
1631088950000|2021-09-08 08:15:50|400.27|397.87|400.35|397.95|400.43|398.03|400.27|397.87|0
1631088960000|2021-09-08 08:16:00|400.27|397.87|400.43|398.03|400.43|398.03|400.27|397.87|0
1631088970000|2021-09-08 08:16:10|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1631088980000|2021-09-08 08:16:20|400.43|398.03|400.43|398.03|400.6|398.2|400.43|398.03|0
1631088990000|2021-09-08 08:16:30|400.27|397.87|400.43|398.03|400.43|398.03|400.27|397.87|0
1631089000000|2021-09-08 08:16:40|400.27|397.87|400.43|398.03|400.43|398.03|400.27|397.87|0
1631089010000|2021-09-08 08:16:50|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1631089040000|2021-09-08 08:17:20|400.43|398.03|400.43|398.03|400.43|398.03|400.43|398.03|0
1631089050000|2021-09-08 08:17:30|400.27|397.87|400.43|398.03|400.43|398.03|400.27|397.87|0
1631089060000|2021-09-08 08:17:40|400.6|398.2|400.93|398.53|400.93|398.53|400.6|398.2|0
1631089070000|2021-09-08 08:17:50|400.77|398.37|400.43|398.03|400.77|398.37|400.43|398.03|0
1631089080000|2021-09-08 08:18:00|400.6|398.2|400.77|398.37|400.77|398.37|400.43|398.03|0
1631089090000|2021-09-08 08:18:10|400.93|398.53|401.26|398.86|401.26|398.86|400.77|398.37|0
1631089100000|2021-09-08 08:18:20|401.1|398.7|401.26|398.86|401.26|398.86|401.1|398.7|0
1631089110000|2021-09-08 08:18:30|401.1|398.7|400.43|398.03|401.1|398.7|400.43|398.03|0
1631089120000|2021-09-08 08:18:40|400.6|398.2|400.6|398.2|400.6|398.2|400.6|398.2|0
1631089130000|2021-09-08 08:18:50|400.77|398.37|400.77|398.37|400.77|398.37|400.77|398.37|0
1631089140000|2021-09-08 08:19:00|400.6|398.2|400.6|398.2|400.68|398.28|400.6|398.2|0
1631089150000|2021-09-08 08:19:10|400.77|398.37|400.76|398.36|400.77|398.37|400.76|398.36|0
1631089160000|2021-09-08 08:19:20|400.6|398.2|400.6|398.2|400.6|398.2|400.6|398.2|0
1631089190000|2021-09-08 08:19:50|400.76|398.36|400.76|398.36|400.76|398.36|400.76|398.36|0
1631089200000|2021-09-08 08:20:00|400.6|398.2|400.6|398.2|400.76|398.36|400.6|398.2|0
1631089210000|2021-09-08 08:20:10|400.43|398.03|400.43|398.03|400.43|398.03|400.27|397.87|0
1631089220000|2021-09-08 08:20:20|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1631089240000|2021-09-08 08:20:40|399.27|396.87|399.77|397.37|399.77|397.37|399.27|396.87|0
1631089250000|2021-09-08 08:20:50|399.6|397.2|399.44|397.04|399.6|397.2|399.44|397.04|0
1631089260000|2021-09-08 08:21:00|399.6|397.2|399.6|397.2|399.6|397.2|399.44|397.04|0
1631089270000|2021-09-08 08:21:10|399.27|396.87|398.77|396.37|399.27|396.87|398.77|396.37|0
1631089280000|2021-09-08 08:21:20|398.94|396.54|398.44|396.04|398.94|396.54|398.44|396.04|0
1631089290000|2021-09-08 08:21:30|398.27|395.87|398.44|396.04|398.44|396.04|398.27|395.87|0
1631089300000|2021-09-08 08:21:40|398.61|396.21|398.44|396.04|398.61|396.21|398.44|396.04|0
1631089310000|2021-09-08 08:21:50|398.61|396.21|399.27|396.87|399.27|396.87|398.44|396.04|0
1631089320000|2021-09-08 08:22:00|399.1|396.7|399.43|397.03|399.43|397.03|399.1|396.7|0
1631089330000|2021-09-08 08:22:10|399.27|396.87|399.43|397.03|399.43|397.03|399.27|396.87|0
1631089340000|2021-09-08 08:22:20|399.27|396.87|399.43|397.03|399.43|397.03|399.27|396.87|0
1631089350000|2021-09-08 08:22:30|399.6|397.2|399.27|396.87|399.93|397.53|399.27|396.87|0
1631089360000|2021-09-08 08:22:40|399.43|397.03|399.93|397.53|399.93|397.53|399.43|397.03|0
1631089370000|2021-09-08 08:22:50|400.1|397.7|400.76|398.36|400.76|398.36|400.1|397.7|0
1631089380000|2021-09-08 08:23:00|401.1|398.7|400.93|398.53|401.1|398.7|400.93|398.53|0
1631089390000|2021-09-08 08:23:10|401.1|398.7|400.93|398.53|401.1|398.7|400.93|398.53|0
1631089400000|2021-09-08 08:23:20|400.68|398.28|400.6|398.2|400.68|398.28|400.26|397.86|0
1631089410000|2021-09-08 08:23:30|400.43|398.03|400.6|398.2|400.76|398.36|400.43|398.03|0
1631089420000|2021-09-08 08:23:40|400.93|398.53|400.43|398.03|400.93|398.53|400.43|398.03|0
1631089430000|2021-09-08 08:23:50|400.6|398.2|400.6|398.2|400.76|398.36|400.6|398.2|0
1631089440000|2021-09-08 08:24:00|400.93|398.53|400.93|398.53|400.93|398.53|400.76|398.36|0
1631089450000|2021-09-08 08:24:10|400.68|398.28|401.43|399.03|401.43|399.03|400.68|398.28|0
1631089460000|2021-09-08 08:24:20|401.59|399.19|401.1|398.7|401.59|399.19|401.1|398.7|0
1631089470000|2021-09-08 08:24:30|401.43|399.03|401.17|398.77|401.43|399.03|401.17|398.77|0
1631089480000|2021-09-08 08:24:40|401.1|398.7|400.6|398.2|401.1|398.7|400.6|398.2|0
1631089490000|2021-09-08 08:24:50|400.76|398.36|400.76|398.36|400.76|398.36|400.6|398.2|0
1631089500000|2021-09-08 08:25:00|400.6|398.2|400.68|398.28|400.68|398.28|400.6|398.2|0
1631089510000|2021-09-08 08:25:10|400.76|398.36|399.93|397.53|400.76|398.36|399.93|397.53|0
1631089520000|2021-09-08 08:25:20|399.77|397.37|399.43|397.03|399.77|397.37|399.43|397.03|0
1631089530000|2021-09-08 08:25:30|399.6|397.2|399.6|397.2|399.6|397.2|399.43|397.03|0
1631089540000|2021-09-08 08:25:40|399.43|397.03|399.27|396.87|399.6|397.2|399.27|396.87|0
1631089550000|2021-09-08 08:25:50|399.43|397.03|398.77|396.37|399.43|397.03|398.77|396.37|0
1631089560000|2021-09-08 08:26:00|398.94|396.54|399.1|396.7|399.1|396.7|398.94|396.54|0
1631089570000|2021-09-08 08:26:10|398.94|396.54|399.77|397.37|399.77|397.37|398.94|396.54|0
1631089580000|2021-09-08 08:26:20|399.6|397.2|400.1|397.7|400.1|397.7|399.6|397.2|0
1631089590000|2021-09-08 08:26:30|400.26|397.86|400.43|398.03|400.43|398.03|400.26|397.86|0
1631089600000|2021-09-08 08:26:40|400.6|398.2|400.6|398.2|400.76|398.36|400.6|398.2|0
1631089610000|2021-09-08 08:26:50|400.76|398.36|401.43|399.03|401.43|399.03|400.76|398.36|0
1631089620000|2021-09-08 08:27:00|401.59|399.19|401.43|399.03|401.59|399.19|401.43|399.03|0
1631089630000|2021-09-08 08:27:10|402.09|399.69|401.93|399.53|402.26|399.86|401.93|399.53|0
1631089640000|2021-09-08 08:27:20|402.09|399.69|401.76|399.36|402.09|399.69|401.76|399.36|0
1631089650000|2021-09-08 08:27:30|401.59|399.19|401.09|398.69|401.59|399.19|401.09|398.69|0
1631089660000|2021-09-08 08:27:40|401.43|399.03|401.76|399.36|401.76|399.36|401.43|399.03|0
1631089670000|2021-09-08 08:27:50|401.59|399.19|400.93|398.53|401.59|399.19|400.93|398.53|0
1631089680000|2021-09-08 08:28:00|401.09|398.69|401.09|398.69|401.09|398.69|401.09|398.69|0
1631089690000|2021-09-08 08:28:10|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1631089700000|2021-09-08 08:28:20|401.09|398.69|401.26|398.86|401.43|399.03|400.93|398.53|0
1631089710000|2021-09-08 08:28:30|401.09|398.69|400.93|398.53|401.09|398.69|400.93|398.53|0
1631089720000|2021-09-08 08:28:40|401.26|398.86|401.43|399.03|401.59|399.19|401.26|398.86|0
1631089730000|2021-09-08 08:28:50|401.59|399.19|401.59|399.19|401.59|399.19|401.43|399.03|0
1631089740000|2021-09-08 08:29:00|401.51|399.11|401.76|399.36|401.76|399.36|401.51|399.11|0
1631089750000|2021-09-08 08:29:10|401.59|399.19|401.76|399.36|401.76|399.36|401.43|399.03|0
1631089760000|2021-09-08 08:29:20|401.92|399.52|402|399.6|402|399.6|401.76|399.36|0
1631089770000|2021-09-08 08:29:30|401.92|399.52|401.76|399.36|401.92|399.52|401.76|399.36|0
1631089780000|2021-09-08 08:29:40|401.92|399.52|401.76|399.36|401.92|399.52|401.76|399.36|0
1631089790000|2021-09-08 08:29:50|401.92|399.52|402.09|399.69|402.09|399.69|401.76|399.36|0
1631089800000|2021-09-08 08:30:00|402|399.6|402|399.6|402.09|399.69|401.92|399.52|0
1631089810000|2021-09-08 08:30:10|401.92|399.52|401.67|399.27|401.92|399.52|401.67|399.27|0
1631089820000|2021-09-08 08:30:20|401.43|399.03|401.43|399.03|401.59|399.19|401.43|399.03|0
1631089830000|2021-09-08 08:30:30|401.42|399.02|401.42|399.02|401.42|399.02|401.42|399.02|0
1631089840000|2021-09-08 08:30:40|401.26|398.86|401.17|398.77|401.42|399.02|401.17|398.77|0
1631089850000|2021-09-08 08:30:50|401.26|398.86|400.84|398.44|401.26|398.86|400.84|398.44|0
1631089860000|2021-09-08 08:31:00|400.76|398.36|400.26|397.86|400.76|398.36|400.26|397.86|0
1631089870000|2021-09-08 08:31:10|400.09|397.69|400.01|397.61|400.26|397.86|400.01|397.61|0
1631089880000|2021-09-08 08:31:20|400.26|397.86|400.43|398.03|400.43|398.03|400.26|397.86|0
1631089890000|2021-09-08 08:31:30|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1631089900000|2021-09-08 08:31:40|400.43|398.03|400.09|397.69|400.59|398.19|400.09|397.69|0
1631089910000|2021-09-08 08:31:50|400.01|397.61|400.43|398.03|400.43|398.03|400.01|397.61|0
1631089920000|2021-09-08 08:32:00|399.93|397.53|400.26|397.86|400.26|397.86|399.93|397.53|0
1631089930000|2021-09-08 08:32:10|400.59|398.19|400.43|398.03|400.59|398.19|400.43|398.03|0
1631089940000|2021-09-08 08:32:20|400.51|398.11|400.59|398.19|400.59|398.19|400.51|398.11|0
1631089950000|2021-09-08 08:32:30|400.26|397.86|400.26|397.86|400.26|397.86|400.26|397.86|0
1631089960000|2021-09-08 08:32:40|400.43|398.03|400.43|398.03|400.43|398.03|400.43|398.03|0
1631089970000|2021-09-08 08:32:50|400.59|398.19|400.17|397.77|400.59|398.19|400.17|397.77|0
1631089980000|2021-09-08 08:33:00|400.09|397.69|399.76|397.36|400.09|397.69|399.76|397.36|0
1631089990000|2021-09-08 08:33:10|399.93|397.53|400.26|397.86|400.26|397.86|399.93|397.53|0
1631090000000|2021-09-08 08:33:20|400.09|397.69|399.93|397.53|400.09|397.69|399.93|397.53|0
1631090010000|2021-09-08 08:33:30|400.09|397.69|399.93|397.53|400.26|397.86|399.93|397.53|0
1631090020000|2021-09-08 08:33:40|399.76|397.36|399.93|397.53|399.93|397.53|399.76|397.36|0
1631090030000|2021-09-08 08:33:50|399.6|397.2|399.84|397.44|399.93|397.53|399.6|397.2|0
1631090040000|2021-09-08 08:34:00|399.76|397.36|399.93|397.53|399.93|397.53|399.76|397.36|0
1631090050000|2021-09-08 08:34:10|399.76|397.36|399.93|397.53|399.93|397.53|399.76|397.36|0
1631090060000|2021-09-08 08:34:20|400.43|398.03|400.76|398.36|400.76|398.36|400.43|398.03|0
1631090070000|2021-09-08 08:34:30|400.59|398.19|400.76|398.36|400.92|398.52|400.59|398.19|0
1631090080000|2021-09-08 08:34:40|400.59|398.19|400.76|398.36|400.92|398.52|400.59|398.19|0
1631090090000|2021-09-08 08:34:50|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1631090100000|2021-09-08 08:35:00|400.76|398.36|400.76|398.36|400.76|398.36|400.43|398.03|0
1631090110000|2021-09-08 08:35:10|400.59|398.19|400.67|398.27|400.76|398.36|400.59|398.19|0
1631090120000|2021-09-08 08:35:20|400.59|398.19|400.43|398.03|400.76|398.36|400.43|398.03|0
1631090130000|2021-09-08 08:35:30|400.51|398.11|400.43|398.03|400.51|398.11|400.43|398.03|0
1631090140000|2021-09-08 08:35:40|400.59|398.19|400.43|398.03|400.59|398.19|400.43|398.03|0
1631090150000|2021-09-08 08:35:50|400.59|398.19|400.5|398.1|400.59|398.19|400.5|398.1|0
1631090160000|2021-09-08 08:36:00|400.59|398.19|400.92|398.52|400.92|398.52|400.59|398.19|0
1631090170000|2021-09-08 08:36:10|401.09|398.69|400.92|398.52|401.09|398.69|400.92|398.52|0
1631090180000|2021-09-08 08:36:20|401.26|398.86|401.42|399.02|401.59|399.19|401.26|398.86|0
1631090190000|2021-09-08 08:36:30|401.59|399.19|401.59|399.19|401.59|399.19|401.5|399.1|0
1631090200000|2021-09-08 08:36:40|401.76|399.36|401.75|399.35|401.76|399.36|401.75|399.35|0
1631090210000|2021-09-08 08:36:50|401.92|399.52|401.75|399.35|401.92|399.52|401.75|399.35|0
1631090220000|2021-09-08 08:37:00|401.42|399.02|401.09|398.69|401.42|399.02|401.09|398.69|0
1631090230000|2021-09-08 08:37:10|401.26|398.86|401.42|399.02|401.42|399.02|401.26|398.86|0
1631090240000|2021-09-08 08:37:20|401.26|398.86|401.26|398.86|401.26|398.86|401.09|398.69|0
1631090250000|2021-09-08 08:37:30|401.75|399.35|401.42|399.02|401.75|399.35|401.42|399.02|0
1631090260000|2021-09-08 08:37:40|401.59|399.19|401.59|399.19|401.59|399.19|401.42|399.02|0
1631090270000|2021-09-08 08:37:50|401.75|399.35|401.92|399.52|401.92|399.52|401.75|399.35|0
1631090280000|2021-09-08 08:38:00|402.09|399.69|402.75|400.35|402.75|400.35|402.09|399.69|0
1631090290000|2021-09-08 08:38:10|403|400.6|402.75|400.35|403.09|400.69|402.75|400.35|0
1631090300000|2021-09-08 08:38:20|402.92|400.52|403.09|400.69|403.25|400.85|402.92|400.52|0
1631090310000|2021-09-08 08:38:30|403.25|400.85|402.92|400.52|403.25|400.85|402.92|400.52|0
1631090320000|2021-09-08 08:38:40|403.09|400.69|403.09|400.69|403.09|400.69|402.92|400.52|0
1631090330000|2021-09-08 08:38:50|402.75|400.35|402.92|400.52|402.92|400.52|402.75|400.35|0
1631090340000|2021-09-08 08:39:00|402.75|400.35|402.92|400.52|402.92|400.52|402.75|400.35|0
1631090350000|2021-09-08 08:39:10|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1631090360000|2021-09-08 08:39:20|403.25|400.85|403.25|400.85|403.25|400.85|403.09|400.69|0
1631090370000|2021-09-08 08:39:30|403.42|401.02|403.09|400.69|403.42|401.02|403.09|400.69|0
1631090380000|2021-09-08 08:39:40|403.25|400.85|403.5|401.1|403.5|401.1|403.25|400.85|0
1631090390000|2021-09-08 08:39:50|403.59|401.19|403.59|401.19|403.75|401.35|403.59|401.19|0
1631090400000|2021-09-08 08:40:00|403.92|401.52|403.42|401.02|404.09|401.69|403.42|401.02|0
1631090410000|2021-09-08 08:40:10|403.25|400.85|403.42|401.02|403.42|401.02|403.25|400.85|0
1631090420000|2021-09-08 08:40:20|403.25|400.85|403.75|401.35|403.75|401.35|403.25|400.85|0
1631090430000|2021-09-08 08:40:30|403.59|401.19|403.92|401.52|403.92|401.52|403.59|401.19|0
1631090440000|2021-09-08 08:40:40|403.75|401.35|403.09|400.69|403.75|401.35|403.09|400.69|0
1631090450000|2021-09-08 08:40:50|402.92|400.52|402.67|400.27|402.92|400.52|402.59|400.19|0
1631090460000|2021-09-08 08:41:00|402.75|400.35|402.92|400.52|403|400.6|402.75|400.35|0
1631090470000|2021-09-08 08:41:10|402.75|400.35|402.92|400.52|402.92|400.52|402.75|400.35|0
1631090490000|2021-09-08 08:41:30|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1631090500000|2021-09-08 08:41:40|402.92|400.52|403.09|400.69|403.09|400.69|402.92|400.52|0
1631090510000|2021-09-08 08:41:50|403.25|400.85|403.09|400.69|403.25|400.85|403.09|400.69|0
1631090520000|2021-09-08 08:42:00|403.08|400.68|403.08|400.68|403.08|400.68|403.08|400.68|0
1631090540000|2021-09-08 08:42:20|402.92|400.52|402.42|400.02|402.92|400.52|402.42|400.02|0
1631090550000|2021-09-08 08:42:30|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1631090560000|2021-09-08 08:42:40|402.75|400.35|402.75|400.35|402.75|400.35|402.75|400.35|0
1631090570000|2021-09-08 08:42:50|402.92|400.52|403.25|400.85|403.25|400.85|402.92|400.52|0
1631090580000|2021-09-08 08:43:00|403.42|401.02|403.25|400.85|403.42|401.02|403.25|400.85|0
1631090600000|2021-09-08 08:43:20|403.08|400.68|403.42|401.02|403.42|401.02|403.08|400.68|0
1631090610000|2021-09-08 08:43:30|403.33|400.93|403.16|400.76|403.33|400.93|403.16|400.76|0
1631090620000|2021-09-08 08:43:40|403.08|400.68|403.42|401.02|403.42|401.02|403.08|400.68|0
1631090630000|2021-09-08 08:43:50|403.25|400.85|403.42|401.02|403.42|401.02|403.25|400.85|0
1631090640000|2021-09-08 08:44:00|403.25|400.85|403.42|401.02|403.42|401.02|403.25|400.85|0
1631090650000|2021-09-08 08:44:10|403.75|401.35|403.92|401.52|403.92|401.52|403.75|401.35|0
1631090660000|2021-09-08 08:44:20|403.75|401.35|403.58|401.18|403.75|401.35|403.58|401.18|0
1631090670000|2021-09-08 08:44:30|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1631090680000|2021-09-08 08:44:40|403.5|401.1|403.92|401.52|403.92|401.52|403.5|401.1|0
1631090690000|2021-09-08 08:44:50|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1631090700000|2021-09-08 08:45:00|404.42|402.02|404.42|402.02|404.59|402.19|404.42|402.02|0
1631090710000|2021-09-08 08:45:10|404.25|401.85|404.08|401.68|404.25|401.85|404.08|401.68|0
1631090720000|2021-09-08 08:45:20|403.92|401.52|404.08|401.68|404.08|401.68|403.92|401.52|0
1631090730000|2021-09-08 08:45:30|403.92|401.52|403.66|401.26|403.92|401.52|403.66|401.26|0
1631090740000|2021-09-08 08:45:40|403.75|401.35|403.92|401.52|404.08|401.68|403.75|401.35|0
1631090750000|2021-09-08 08:45:50|404.08|401.68|404.58|402.18|404.58|402.18|403.92|401.52|0
1631090760000|2021-09-08 08:46:00|404.42|402.02|404.08|401.68|404.42|402.02|404.08|401.68|0
1631090770000|2021-09-08 08:46:10|403.92|401.52|404.08|401.68|404.08|401.68|403.92|401.52|0
1631090780000|2021-09-08 08:46:20|403.92|401.52|404.16|401.76|404.25|401.85|403.92|401.52|0
1631090790000|2021-09-08 08:46:30|404.08|401.68|404.08|401.68|404.16|401.76|404.08|401.68|0
1631090800000|2021-09-08 08:46:40|403.92|401.52|404.08|401.68|404.08|401.68|403.92|401.52|0
1631090810000|2021-09-08 08:46:50|404|401.6|404.25|401.85|404.25|401.85|404|401.6|0
1631090820000|2021-09-08 08:47:00|404.58|402.18|404.33|401.93|404.58|402.18|404.33|401.93|0
1631090830000|2021-09-08 08:47:10|404.42|402.02|404.25|401.85|404.42|402.02|404.25|401.85|0
1631090840000|2021-09-08 08:47:20|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1631090850000|2021-09-08 08:47:30|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1631090860000|2021-09-08 08:47:40|404.33|401.93|404.42|402.02|404.42|402.02|404.25|401.85|0
1631090870000|2021-09-08 08:47:50|404.25|401.85|404.25|401.85|404.25|401.85|404.08|401.68|0
1631090880000|2021-09-08 08:48:00|404.08|401.68|404.33|401.93|404.33|401.93|404.08|401.68|0
1631090890000|2021-09-08 08:48:10|404.58|402.18|404.25|401.85|404.58|402.18|404.25|401.85|0
1631090910000|2021-09-08 08:48:30|404.42|402.02|404.58|402.18|404.58|402.18|404.42|402.02|0
1631090920000|2021-09-08 08:48:40|404.75|402.35|404.75|402.35|404.75|402.35|404.75|402.35|0
1631090930000|2021-09-08 08:48:50|404.92|402.52|404.75|402.35|404.92|402.52|404.75|402.35|0
1631090940000|2021-09-08 08:49:00|404.92|402.52|404.92|402.52|404.92|402.52|404.75|402.35|0
1631090950000|2021-09-08 08:49:10|405.25|402.85|405.25|402.85|405.25|402.85|405.08|402.68|0
1631090960000|2021-09-08 08:49:20|405.16|402.76|405.08|402.68|405.16|402.76|405.08|402.68|0
1631090970000|2021-09-08 08:49:30|404.92|402.52|404.92|402.52|405.08|402.68|404.92|402.52|0
1631090980000|2021-09-08 08:49:40|404.58|402.18|404.75|402.35|404.75|402.35|404.58|402.18|0
1631090990000|2021-09-08 08:49:50|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1631091000000|2021-09-08 08:50:00|404.58|402.18|404.58|402.18|404.58|402.18|404.42|402.02|0
1631091010000|2021-09-08 08:50:10|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1631091020000|2021-09-08 08:50:20|404.25|401.85|404.42|402.02|404.42|402.02|404.25|401.85|0
1631091040000|2021-09-08 08:50:40|404.75|402.35|404.92|402.52|404.92|402.52|404.75|402.35|0
1631091060000|2021-09-08 08:51:00|405.08|402.68|404.92|402.52|405.08|402.68|404.92|402.52|0
1631091070000|2021-09-08 08:51:10|404.75|402.35|404.75|402.35|404.75|402.35|404.75|402.35|0
1631091080000|2021-09-08 08:51:20|404.83|402.43|404.92|402.52|404.92|402.52|404.83|402.43|0
1631091090000|2021-09-08 08:51:30|404.58|402.18|404.08|401.68|404.58|402.18|404.08|401.68|0
1631091100000|2021-09-08 08:51:40|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1631091110000|2021-09-08 08:51:50|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1631091120000|2021-09-08 08:52:00|403.91|401.51|403.99|401.59|403.99|401.59|403.91|401.51|0
1631091130000|2021-09-08 08:52:10|404.25|401.85|403.91|401.51|404.25|401.85|403.91|401.51|0
1631091140000|2021-09-08 08:52:20|404.08|401.68|404.41|402.01|404.41|402.01|404.08|401.68|0
1631091150000|2021-09-08 08:52:30|404.25|401.85|404.08|401.68|404.25|401.85|404.08|401.68|0
1631091160000|2021-09-08 08:52:40|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1631091170000|2021-09-08 08:52:50|404.08|401.68|404.08|401.68|404.25|401.85|404.08|401.68|0
1631091180000|2021-09-08 08:53:00|404.25|401.85|403.91|401.51|404.25|401.85|403.91|401.51|0
1631091190000|2021-09-08 08:53:10|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1631091200000|2021-09-08 08:53:20|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1631091210000|2021-09-08 08:53:30|403.75|401.35|403.91|401.51|403.91|401.51|403.75|401.35|0
1631091230000|2021-09-08 08:53:50|403.99|401.59|403.91|401.51|404.08|401.68|403.91|401.51|0
1631091240000|2021-09-08 08:54:00|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1631091250000|2021-09-08 08:54:10|404.33|401.93|404.41|402.01|404.41|402.01|404.25|401.85|0
1631091260000|2021-09-08 08:54:20|404.33|401.93|404.41|402.01|404.41|402.01|404.25|401.85|0
1631091270000|2021-09-08 08:54:30|404.33|401.93|404.08|401.68|404.33|401.93|404.08|401.68|0
1631091290000|2021-09-08 08:54:50|403.91|401.51|404.25|401.85|404.25|401.85|403.91|401.51|0
1631091300000|2021-09-08 08:55:00|404.08|401.68|404.25|401.85|404.25|401.85|404.08|401.68|0
1631091310000|2021-09-08 08:55:10|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1631091340000|2021-09-08 08:55:40|403.91|401.51|403.75|401.35|403.91|401.51|403.75|401.35|0
1631091350000|2021-09-08 08:55:50|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1631091360000|2021-09-08 08:56:00|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1631091370000|2021-09-08 08:56:10|403.91|401.51|403.91|401.51|404.08|401.68|403.91|401.51|0
1631091380000|2021-09-08 08:56:20|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1631091400000|2021-09-08 08:56:40|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1631091410000|2021-09-08 08:56:50|403.49|401.09|403.58|401.18|403.58|401.18|403.49|401.09|0
1631091420000|2021-09-08 08:57:00|403.41|401.01|403.58|401.18|403.75|401.35|403.41|401.01|0
1631091430000|2021-09-08 08:57:10|403.41|401.01|403.58|401.18|403.58|401.18|403.24|400.84|0
1631091440000|2021-09-08 08:57:20|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631091450000|2021-09-08 08:57:30|403.41|401.01|403.24|400.84|403.41|401.01|403.24|400.84|0
1631091460000|2021-09-08 08:57:40|403.08|400.68|402.91|400.51|403.08|400.68|402.91|400.51|0
1631091480000|2021-09-08 08:58:00|403.08|400.68|403.24|400.84|403.24|400.84|403.08|400.68|0
1631091510000|2021-09-08 08:58:30|403.08|400.68|403.24|400.84|403.24|400.84|403.08|400.68|0
1631091530000|2021-09-08 08:58:50|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1631091540000|2021-09-08 08:59:00|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631091570000|2021-09-08 08:59:30|403.08|400.68|403.08|400.68|403.08|400.68|403.08|400.68|0
1631091580000|2021-09-08 08:59:40|402.91|400.51|403.08|400.68|403.08|400.68|402.91|400.51|0
1631091600000|2021-09-08 09:00:00|402.91|400.51|402.58|400.18|402.91|400.51|402.58|400.18|0
1631091610000|2021-09-08 09:00:10|402.74|400.34|402.58|400.18|402.91|400.51|402.58|400.18|0
1631091620000|2021-09-08 09:00:20|402.66|400.26|403.24|400.84|403.24|400.84|402.66|400.26|0
1631091630000|2021-09-08 09:00:30|403.08|400.68|403.24|400.84|403.24|400.84|403.08|400.68|0
1631091640000|2021-09-08 09:00:40|403.08|400.68|403.24|400.84|403.24|400.84|403.08|400.68|0
1631091650000|2021-09-08 09:00:50|403.08|400.68|403.24|400.84|403.24|400.84|403.08|400.68|0
1631091660000|2021-09-08 09:01:00|403.41|401.01|403.41|401.01|403.49|401.09|403.41|401.01|0
1631091670000|2021-09-08 09:01:10|403.49|401.09|403.58|401.18|403.58|401.18|403.32|400.92|0
1631091680000|2021-09-08 09:01:20|403.74|401.34|403.58|401.18|403.74|401.34|403.58|401.18|0
1631091690000|2021-09-08 09:01:30|403.74|401.34|403.74|401.34|403.74|401.34|403.58|401.18|0
1631091700000|2021-09-08 09:01:40|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1631091710000|2021-09-08 09:01:50|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1631091720000|2021-09-08 09:02:00|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1631091730000|2021-09-08 09:02:10|403.74|401.34|403.58|401.18|403.74|401.34|403.58|401.18|0
1631091740000|2021-09-08 09:02:20|403.41|401.01|403.58|401.18|403.58|401.18|403.41|401.01|0
1631091750000|2021-09-08 09:02:30|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631091760000|2021-09-08 09:02:40|404.08|401.68|403.91|401.51|404.08|401.68|403.91|401.51|0
1631091770000|2021-09-08 09:02:50|404.08|401.68|404.08|401.68|404.24|401.84|404.08|401.68|0
1631091780000|2021-09-08 09:03:00|404.24|401.84|404.24|401.84|404.24|401.84|404.24|401.84|0
1631091790000|2021-09-08 09:03:10|404.41|402.01|404.24|401.84|404.41|402.01|404.24|401.84|0
1631091800000|2021-09-08 09:03:20|404.08|401.68|403.74|401.34|404.08|401.68|403.74|401.34|0
1631091810000|2021-09-08 09:03:30|403.58|401.18|403.58|401.18|403.74|401.34|403.58|401.18|0
1631091820000|2021-09-08 09:03:40|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1631091830000|2021-09-08 09:03:50|404.08|401.68|403.91|401.51|404.08|401.68|403.91|401.51|0
1631091840000|2021-09-08 09:04:00|404.08|401.68|404.08|401.68|404.08|401.68|403.91|401.51|0
1631091850000|2021-09-08 09:04:10|403.91|401.51|403.91|401.51|404.08|401.68|403.91|401.51|0
1631091860000|2021-09-08 09:04:20|404.08|401.68|403.91|401.51|404.08|401.68|403.91|401.51|0
1631091880000|2021-09-08 09:04:40|404.08|401.68|403.91|401.51|404.08|401.68|403.91|401.51|0
1631091890000|2021-09-08 09:04:50|404.08|401.68|404.08|401.68|404.08|401.68|403.91|401.51|0
1631091900000|2021-09-08 09:05:00|403.99|401.59|403.74|401.34|404.16|401.76|403.74|401.34|0
1631091910000|2021-09-08 09:05:10|403.82|401.42|403.57|401.17|403.82|401.42|403.57|401.17|0
1631091920000|2021-09-08 09:05:20|403.49|401.09|403.41|401.01|403.49|401.09|403.41|401.01|0
1631091930000|2021-09-08 09:05:30|403.57|401.17|403.91|401.51|403.91|401.51|403.57|401.17|0
1631091940000|2021-09-08 09:05:40|404.08|401.68|404.07|401.67|404.08|401.68|404.07|401.67|0
1631091950000|2021-09-08 09:05:50|404.24|401.84|404.24|401.84|404.24|401.84|404.24|401.84|0
1631091960000|2021-09-08 09:06:00|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1631091970000|2021-09-08 09:06:10|404.24|401.84|404.41|402.01|404.41|402.01|404.24|401.84|0
1631091980000|2021-09-08 09:06:20|404.32|401.92|404.41|402.01|404.41|402.01|404.24|401.84|0
1631091990000|2021-09-08 09:06:30|404.24|401.84|404.24|401.84|404.24|401.84|404.24|401.84|0
1631092000000|2021-09-08 09:06:40|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1631092010000|2021-09-08 09:06:50|404.24|401.84|404.07|401.67|404.24|401.84|404.07|401.67|0
1631092020000|2021-09-08 09:07:00|404.24|401.84|403.99|401.59|404.24|401.84|403.99|401.59|0
1631092030000|2021-09-08 09:07:10|403.91|401.51|404.24|401.84|404.24|401.84|403.91|401.51|0
1631092040000|2021-09-08 09:07:20|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1631092050000|2021-09-08 09:07:30|404.07|401.67|404.24|401.84|404.24|401.84|404.07|401.67|0
1631092060000|2021-09-08 09:07:40|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1631092070000|2021-09-08 09:07:50|404.07|401.67|404.41|402.01|404.41|402.01|404.07|401.67|0
1631092080000|2021-09-08 09:08:00|404.24|401.84|404.24|401.84|404.24|401.84|404.24|401.84|0
1631092090000|2021-09-08 09:08:10|404.41|402.01|404.41|402.01|404.57|402.17|404.41|402.01|0
1631092100000|2021-09-08 09:08:20|404.57|402.17|404.57|402.17|404.74|402.34|404.57|402.17|0
1631092110000|2021-09-08 09:08:30|404.74|402.34|404.91|402.51|404.91|402.51|404.74|402.34|0
1631092120000|2021-09-08 09:08:40|404.57|402.17|404.57|402.17|404.57|402.17|404.57|402.17|0
1631092130000|2021-09-08 09:08:50|404.41|402.01|404.32|401.92|404.41|402.01|404.24|401.84|0
1631092140000|2021-09-08 09:09:00|404.41|402.01|404.41|402.01|404.41|402.01|404.24|401.84|0
1631092160000|2021-09-08 09:09:20|404.57|402.17|404.74|402.34|404.74|402.34|404.57|402.17|0
1631092170000|2021-09-08 09:09:30|404.57|402.17|404.57|402.17|404.57|402.17|404.41|402.01|0
1631092180000|2021-09-08 09:09:40|404.49|402.09|404.49|402.09|404.49|402.09|404.49|402.09|0
1631092190000|2021-09-08 09:09:50|404.41|402.01|404.49|402.09|404.57|402.17|404.41|402.01|0
1631092200000|2021-09-08 09:10:00|404.41|402.01|404.24|401.84|404.41|402.01|404.24|401.84|0
1631092210000|2021-09-08 09:10:10|404.07|401.67|403.91|401.51|404.07|401.67|403.91|401.51|0
1631092230000|2021-09-08 09:10:30|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1631092240000|2021-09-08 09:10:40|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631092250000|2021-09-08 09:10:50|403.65|401.25|403.74|401.34|403.74|401.34|403.57|401.17|0
1631092260000|2021-09-08 09:11:00|403.57|401.17|403.24|400.84|403.74|401.34|403.24|400.84|0
1631092270000|2021-09-08 09:11:10|403.41|401.01|403.07|400.67|403.41|401.01|403.07|400.67|0
1631092280000|2021-09-08 09:11:20|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1631092300000|2021-09-08 09:11:40|403.4|401|403.32|400.92|403.4|401|403.32|400.92|0
1631092310000|2021-09-08 09:11:50|403.4|401|403.24|400.84|403.4|401|403.24|400.84|0
1631092320000|2021-09-08 09:12:00|403.57|401.17|403.74|401.34|403.74|401.34|403.57|401.17|0
1631092330000|2021-09-08 09:12:10|403.57|401.17|403.74|401.34|403.74|401.34|403.57|401.17|0
1631092340000|2021-09-08 09:12:20|403.57|401.17|403.74|401.34|403.74|401.34|403.57|401.17|0
1631092350000|2021-09-08 09:12:30|403.65|401.25|403.57|401.17|403.74|401.34|403.57|401.17|0
1631092370000|2021-09-08 09:12:50|403.4|401|403.4|401|403.4|401|403.4|401|0
1631092380000|2021-09-08 09:13:00|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631092390000|2021-09-08 09:13:10|403.4|401|403.4|401|403.4|401|403.4|401|0
1631092400000|2021-09-08 09:13:20|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631092420000|2021-09-08 09:13:40|403.74|401.34|403.57|401.17|403.74|401.34|403.57|401.17|0
1631092440000|2021-09-08 09:14:00|403.4|401|403.4|401|403.4|401|403.4|401|0
1631092450000|2021-09-08 09:14:10|403.74|401.34|403.82|401.42|403.82|401.42|403.74|401.34|0
1631092460000|2021-09-08 09:14:20|403.74|401.34|403.74|401.34|403.9|401.5|403.74|401.34|0
1631092470000|2021-09-08 09:14:30|403.82|401.42|403.74|401.34|403.82|401.42|403.74|401.34|0
1631092480000|2021-09-08 09:14:40|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631092490000|2021-09-08 09:14:50|404.07|401.67|403.98|401.58|404.07|401.67|403.98|401.58|0
1631092500000|2021-09-08 09:15:00|404.07|401.67|404.24|401.84|404.24|401.84|404.07|401.67|0
1631092510000|2021-09-08 09:15:10|404.15|401.75|404.24|401.84|404.24|401.84|404.07|401.67|0
1631092520000|2021-09-08 09:15:20|403.74|401.34|403.74|401.34|403.74|401.34|403.65|401.25|0
1631092530000|2021-09-08 09:15:30|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631092540000|2021-09-08 09:15:40|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631092550000|2021-09-08 09:15:50|403.57|401.17|403.74|401.34|403.74|401.34|403.57|401.17|0
1631092560000|2021-09-08 09:16:00|403.65|401.25|403.74|401.34|403.74|401.34|403.57|401.17|0
1631092570000|2021-09-08 09:16:10|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631092580000|2021-09-08 09:16:20|403.4|401|403.48|401.08|403.48|401.08|403.4|401|0
1631092590000|2021-09-08 09:16:30|403.9|401.5|404.24|401.84|404.24|401.84|403.9|401.5|0
1631092600000|2021-09-08 09:16:40|404.07|401.67|403.98|401.58|404.07|401.67|403.9|401.5|0
1631092610000|2021-09-08 09:16:50|403.74|401.34|403.82|401.42|403.9|401.5|403.74|401.34|0
1631092620000|2021-09-08 09:17:00|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631092630000|2021-09-08 09:17:10|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631092640000|2021-09-08 09:17:20|403.82|401.42|403.74|401.34|403.82|401.42|403.57|401.17|0
1631092650000|2021-09-08 09:17:30|403.57|401.17|403.65|401.25|403.65|401.25|403.57|401.17|0
1631092660000|2021-09-08 09:17:40|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631092670000|2021-09-08 09:17:50|404.07|401.67|403.9|401.5|404.07|401.67|403.9|401.5|0
1631092680000|2021-09-08 09:18:00|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1631092690000|2021-09-08 09:18:10|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631092700000|2021-09-08 09:18:20|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631092740000|2021-09-08 09:19:00|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631092750000|2021-09-08 09:19:10|403.74|401.34|403.9|401.5|403.9|401.5|403.74|401.34|0
1631092760000|2021-09-08 09:19:20|404.07|401.67|403.9|401.5|404.07|401.67|403.9|401.5|0
1631092770000|2021-09-08 09:19:30|404.07|401.67|403.98|401.58|404.07|401.67|403.98|401.58|0
1631092780000|2021-09-08 09:19:40|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631092800000|2021-09-08 09:20:00|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1631092810000|2021-09-08 09:20:10|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631092820000|2021-09-08 09:20:20|404.07|401.67|403.73|401.33|404.07|401.67|403.73|401.33|0
1631092830000|2021-09-08 09:20:30|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631092840000|2021-09-08 09:20:40|403.73|401.33|403.73|401.33|403.73|401.33|403.73|401.33|0
1631092850000|2021-09-08 09:20:50|403.57|401.17|403.73|401.33|403.73|401.33|403.57|401.17|0
1631092860000|2021-09-08 09:21:00|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631092880000|2021-09-08 09:21:20|403.73|401.33|403.9|401.5|403.9|401.5|403.73|401.33|0
1631092890000|2021-09-08 09:21:30|403.73|401.33|404.07|401.67|404.07|401.67|403.73|401.33|0
1631092920000|2021-09-08 09:22:00|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1631092930000|2021-09-08 09:22:10|404.4|402|404.4|402|404.4|402|404.23|401.83|0
1631092940000|2021-09-08 09:22:20|404.57|402.17|404.57|402.17|404.57|402.17|404.57|402.17|0
1631092950000|2021-09-08 09:22:30|404.4|402|404.57|402.17|404.57|402.17|404.4|402|0
1631092970000|2021-09-08 09:22:50|404.74|402.34|405.07|402.67|405.07|402.67|404.74|402.34|0
1631092980000|2021-09-08 09:23:00|405.24|402.84|404.9|402.5|405.24|402.84|404.9|402.5|0
1631093000000|2021-09-08 09:23:20|404.73|402.33|404.73|402.33|404.73|402.33|404.57|402.17|0
1631093010000|2021-09-08 09:23:30|404.9|402.5|405.07|402.67|405.07|402.67|404.9|402.5|0
1631093020000|2021-09-08 09:23:40|405.15|402.75|404.9|402.5|405.15|402.75|404.9|402.5|0
1631093030000|2021-09-08 09:23:50|404.73|402.33|404.73|402.33|404.73|402.33|404.73|402.33|0
1631093040000|2021-09-08 09:24:00|404.81|402.41|404.9|402.5|404.9|402.5|404.73|402.33|0
1631093050000|2021-09-08 09:24:10|404.73|402.33|404.9|402.5|404.9|402.5|404.73|402.33|0
1631093060000|2021-09-08 09:24:20|405.07|402.67|405.24|402.84|405.24|402.84|405.07|402.67|0
1631093070000|2021-09-08 09:24:30|405.4|403|405.74|403.34|405.74|403.34|405.4|403|0
1631093080000|2021-09-08 09:24:40|405.57|403.17|405.74|403.34|405.74|403.34|405.57|403.17|0
1631093090000|2021-09-08 09:24:50|405.9|403.5|405.9|403.5|405.9|403.5|405.9|403.5|0
1631093100000|2021-09-08 09:25:00|406.07|403.67|406.24|403.84|406.24|403.84|406.07|403.67|0
1631093110000|2021-09-08 09:25:10|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1631093130000|2021-09-08 09:25:30|405.57|403.17|405.57|403.17|405.57|403.17|405.57|403.17|0
1631093140000|2021-09-08 09:25:40|405.65|403.25|405.9|403.5|405.9|403.5|405.65|403.25|0
1631093160000|2021-09-08 09:26:00|405.74|403.34|405.57|403.17|405.74|403.34|405.57|403.17|0
1631093170000|2021-09-08 09:26:10|405.74|403.34|405.9|403.5|405.9|403.5|405.74|403.34|0
1631093180000|2021-09-08 09:26:20|405.82|403.42|405.82|403.42|405.82|403.42|405.82|403.42|0
1631093190000|2021-09-08 09:26:30|405.74|403.34|405.82|403.42|405.9|403.5|405.74|403.34|0
1631093200000|2021-09-08 09:26:40|405.9|403.5|405.9|403.5|405.9|403.5|405.9|403.5|0
1631093210000|2021-09-08 09:26:50|405.74|403.34|405.9|403.5|405.9|403.5|405.74|403.34|0
1631093220000|2021-09-08 09:27:00|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1631093230000|2021-09-08 09:27:10|406.24|403.84|406.24|403.84|406.24|403.84|406.24|403.84|0
1631093240000|2021-09-08 09:27:20|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1631093250000|2021-09-08 09:27:30|405.9|403.5|405.9|403.5|405.9|403.5|405.9|403.5|0
1631093260000|2021-09-08 09:27:40|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1631093280000|2021-09-08 09:28:00|406.24|403.84|406.24|403.84|406.24|403.84|406.24|403.84|0
1631093300000|2021-09-08 09:28:20|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1631093310000|2021-09-08 09:28:30|405.9|403.5|406.07|403.67|406.07|403.67|405.9|403.5|0
1631093340000|2021-09-08 09:29:00|405.9|403.5|405.9|403.5|405.9|403.5|405.9|403.5|0
1631093350000|2021-09-08 09:29:10|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1631093360000|2021-09-08 09:29:20|405.9|403.5|406.15|403.75|406.24|403.84|405.9|403.5|0
1631093370000|2021-09-08 09:29:30|406.24|403.84|406.07|403.67|406.24|403.84|406.07|403.67|0
1631093390000|2021-09-08 09:29:50|405.9|403.5|405.9|403.5|405.9|403.5|405.9|403.5|0
1631093400000|2021-09-08 09:30:00|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1631093410000|2021-09-08 09:30:10|406.24|403.84|406.24|403.84|406.24|403.84|406.24|403.84|0
1631093420000|2021-09-08 09:30:20|406.07|403.67|406.24|403.84|406.24|403.84|406.07|403.67|0
1631093440000|2021-09-08 09:30:40|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1631093460000|2021-09-08 09:31:00|407.07|404.67|407.41|405.01|407.41|405.01|407.07|404.67|0
1631093470000|2021-09-08 09:31:10|407.58|405.18|407.58|405.18|407.58|405.18|407.41|405.01|0
1631093480000|2021-09-08 09:31:20|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1631093490000|2021-09-08 09:31:30|407.24|404.84|407.41|405.01|407.41|405.01|407.24|404.84|0
1631093500000|2021-09-08 09:31:40|407.58|405.18|407.41|405.01|407.58|405.18|407.41|405.01|0
1631093510000|2021-09-08 09:31:50|407.24|404.84|407.07|404.67|407.41|405.01|407.07|404.67|0
1631093520000|2021-09-08 09:32:00|407.24|404.84|407.41|405.01|407.41|405.01|407.07|404.67|0
1631093530000|2021-09-08 09:32:10|407.24|404.84|407.07|404.67|407.24|404.84|407.07|404.67|0
1631093540000|2021-09-08 09:32:20|407.24|404.84|407.07|404.67|407.24|404.84|407.07|404.67|0
1631093550000|2021-09-08 09:32:30|407.24|404.84|407.24|404.84|407.24|404.84|407.24|404.84|0
1631093560000|2021-09-08 09:32:40|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1631093570000|2021-09-08 09:32:50|407.24|404.84|407.41|405.01|407.41|405.01|407.15|404.75|0
1631093580000|2021-09-08 09:33:00|407.24|404.84|407.24|404.84|407.24|404.84|407.07|404.67|0
1631093600000|2021-09-08 09:33:20|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1631093610000|2021-09-08 09:33:30|407.24|404.84|407.24|404.84|407.24|404.84|407.07|404.67|0
1631093620000|2021-09-08 09:33:40|407.07|404.67|407.24|404.84|407.24|404.84|407.07|404.67|0
1631093640000|2021-09-08 09:34:00|407.07|404.67|407.15|404.75|407.24|404.84|407.07|404.67|0
1631093650000|2021-09-08 09:34:10|407.24|404.84|407.07|404.67|407.24|404.84|407.07|404.67|0
1631093680000|2021-09-08 09:34:40|407.24|404.84|407.07|404.67|407.24|404.84|407.07|404.67|0
1631093700000|2021-09-08 09:35:00|407.24|404.84|407.57|405.17|407.74|405.34|407.24|404.84|0
1631093710000|2021-09-08 09:35:10|407.41|405.01|407.57|405.17|407.57|405.17|407.41|405.01|0
1631093730000|2021-09-08 09:35:30|407.74|405.34|407.74|405.34|407.74|405.34|407.65|405.25|0
1631093740000|2021-09-08 09:35:40|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1631093750000|2021-09-08 09:35:50|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1631093760000|2021-09-08 09:36:00|407.57|405.17|407.91|405.51|407.91|405.51|407.57|405.17|0
1631093770000|2021-09-08 09:36:10|408.24|405.84|408.24|405.84|408.24|405.84|408.08|405.68|0
1631093780000|2021-09-08 09:36:20|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1631093790000|2021-09-08 09:36:30|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1631093800000|2021-09-08 09:36:40|408.08|405.68|407.91|405.51|408.08|405.68|407.91|405.51|0
1631093810000|2021-09-08 09:36:50|407.74|405.34|407.74|405.34|407.91|405.51|407.74|405.34|0
1631093820000|2021-09-08 09:37:00|407.41|405.01|407.41|405.01|407.57|405.17|407.41|405.01|0
1631093830000|2021-09-08 09:37:10|407.24|404.84|407.24|404.84|407.24|404.84|407.24|404.84|0
1631093840000|2021-09-08 09:37:20|407.41|405.01|407.32|404.92|407.41|405.01|407.24|404.84|0
1631093850000|2021-09-08 09:37:30|407.24|404.84|407.57|405.17|407.57|405.17|407.24|404.84|0
1631093870000|2021-09-08 09:37:50|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1631093880000|2021-09-08 09:38:00|407.57|405.17|407.91|405.51|407.91|405.51|407.57|405.17|0
1631093890000|2021-09-08 09:38:10|408.08|405.68|407.91|405.51|408.08|405.68|407.91|405.51|0
1631093910000|2021-09-08 09:38:30|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1631093920000|2021-09-08 09:38:40|408.75|406.35|408.41|406.01|408.75|406.35|408.41|406.01|0
1631093930000|2021-09-08 09:38:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1631093960000|2021-09-08 09:39:20|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1631093970000|2021-09-08 09:39:30|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1631093980000|2021-09-08 09:39:40|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1631093990000|2021-09-08 09:39:50|408.24|405.84|408.07|405.67|408.24|405.84|408.07|405.67|0
1631094000000|2021-09-08 09:40:00|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1631094010000|2021-09-08 09:40:10|408.58|406.18|408.41|406.01|408.58|406.18|408.41|406.01|0
1631094020000|2021-09-08 09:40:20|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1631094030000|2021-09-08 09:40:30|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1631094040000|2021-09-08 09:40:40|408.58|406.18|408.41|406.01|408.58|406.18|408.41|406.01|0
1631094070000|2021-09-08 09:41:10|408.32|405.92|408.24|405.84|408.32|405.92|408.24|405.84|0
1631094090000|2021-09-08 09:41:30|408.07|405.67|407.99|405.59|408.07|405.67|407.91|405.51|0
1631094100000|2021-09-08 09:41:40|407.91|405.51|408.07|405.67|408.07|405.67|407.91|405.51|0
1631094110000|2021-09-08 09:41:50|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1631094130000|2021-09-08 09:42:10|407.82|405.42|407.74|405.34|407.91|405.51|407.74|405.34|0
1631094180000|2021-09-08 09:43:00|407.91|405.51|407.74|405.34|407.91|405.51|407.74|405.34|0
1631094200000|2021-09-08 09:43:20|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1631094210000|2021-09-08 09:43:30|408.07|405.67|407.9|405.5|408.07|405.67|407.9|405.5|0
1631094220000|2021-09-08 09:43:40|408.24|405.84|408.24|405.84|408.24|405.84|408.07|405.67|0
1631094230000|2021-09-08 09:43:50|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1631094250000|2021-09-08 09:44:10|408.24|405.84|408.41|406.01|408.41|406.01|408.24|405.84|0
1631094270000|2021-09-08 09:44:30|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1631094280000|2021-09-08 09:44:40|408.07|405.67|408.24|405.84|408.24|405.84|408.07|405.67|0
1631094290000|2021-09-08 09:44:50|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1631094300000|2021-09-08 09:45:00|408.24|405.84|408.24|405.84|408.24|405.84|407.9|405.5|0
1631094330000|2021-09-08 09:45:30|408.07|405.67|408.07|405.67|408.07|405.67|407.9|405.5|0
1631094350000|2021-09-08 09:45:50|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1631094360000|2021-09-08 09:46:00|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1631094370000|2021-09-08 09:46:10|407.9|405.5|407.74|405.34|407.9|405.5|407.74|405.34|0
1631094380000|2021-09-08 09:46:20|407.65|405.25|407.74|405.34|407.74|405.34|407.65|405.25|0
1631094390000|2021-09-08 09:46:30|407.9|405.5|407.74|405.34|407.9|405.5|407.74|405.34|0
1631094410000|2021-09-08 09:46:50|407.65|405.25|407.65|405.25|407.74|405.34|407.65|405.25|0
1631094420000|2021-09-08 09:47:00|407.74|405.34|407.9|405.5|407.9|405.5|407.74|405.34|0
1631094430000|2021-09-08 09:47:10|408.07|405.67|407.74|405.34|408.07|405.67|407.74|405.34|0
1631094440000|2021-09-08 09:47:20|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1631094450000|2021-09-08 09:47:30|407.74|405.34|407.9|405.5|407.9|405.5|407.74|405.34|0
1631094470000|2021-09-08 09:47:50|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1631094480000|2021-09-08 09:48:00|407.9|405.5|407.9|405.5|407.9|405.5|407.82|405.42|0
1631094500000|2021-09-08 09:48:20|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1631094510000|2021-09-08 09:48:30|408.24|405.84|408.07|405.67|408.24|405.84|408.07|405.67|0
1631094550000|2021-09-08 09:49:10|407.9|405.5|408.07|405.67|408.07|405.67|407.9|405.5|0
1631094600000|2021-09-08 09:50:00|408.24|405.84|408.41|406.01|408.57|406.17|408.24|405.84|0
1631094610000|2021-09-08 09:50:10|408.57|406.17|408.74|406.34|408.74|406.34|408.57|406.17|0
1631094620000|2021-09-08 09:50:20|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1631094630000|2021-09-08 09:50:30|408.4|406|408.4|406|408.4|406|408.4|406|0
1631094640000|2021-09-08 09:50:40|408.32|405.92|408.4|406|408.4|406|408.32|405.92|0
1631094650000|2021-09-08 09:50:50|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1631094660000|2021-09-08 09:51:00|408.4|406|408.4|406|408.57|406.17|408.4|406|0
1631094680000|2021-09-08 09:51:20|408.57|406.17|409.08|406.68|409.08|406.68|408.57|406.17|0
1631094690000|2021-09-08 09:51:30|409.24|406.84|409.41|407.01|409.41|407.01|409.24|406.84|0
1631094700000|2021-09-08 09:51:40|409.58|407.18|409.24|406.84|409.58|407.18|409.24|406.84|0
1631094710000|2021-09-08 09:51:50|409.08|406.68|409.24|406.84|409.24|406.84|408.91|406.51|0
1631094720000|2021-09-08 09:52:00|409.08|406.68|408.91|406.51|409.08|406.68|408.91|406.51|0
1631094730000|2021-09-08 09:52:10|408.74|406.34|408.57|406.17|408.74|406.34|408.57|406.17|0
1631094740000|2021-09-08 09:52:20|408.74|406.34|408.82|406.42|408.82|406.42|408.74|406.34|0
1631094750000|2021-09-08 09:52:30|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1631094770000|2021-09-08 09:52:50|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1631094780000|2021-09-08 09:53:00|408.82|406.42|409.07|406.67|409.07|406.67|408.74|406.34|0
1631094790000|2021-09-08 09:53:10|409.16|406.76|409.07|406.67|409.16|406.76|409.07|406.67|0
1631094800000|2021-09-08 09:53:20|408.91|406.51|408.99|406.59|408.99|406.59|408.91|406.51|0
1631094810000|2021-09-08 09:53:30|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1631094820000|2021-09-08 09:53:40|409.07|406.67|408.91|406.51|409.07|406.67|408.91|406.51|0
1631094830000|2021-09-08 09:53:50|408.32|405.92|408.32|405.92|408.32|405.92|408.32|405.92|0
1631094860000|2021-09-08 09:54:20|408.49|406.09|408.65|406.25|408.65|406.25|408.49|406.09|0
1631094870000|2021-09-08 09:54:30|408.32|405.92|408.49|406.09|408.49|406.09|408.32|405.92|0
1631094890000|2021-09-08 09:54:50|408.32|405.92|408.49|406.09|408.49|406.09|408.32|405.92|0
1631094900000|2021-09-08 09:55:00|408.57|406.17|408.65|406.25|408.65|406.25|408.57|406.17|0
1631094910000|2021-09-08 09:55:10|408.82|406.42|408.99|406.59|408.99|406.59|408.82|406.42|0
1631094920000|2021-09-08 09:55:20|409.16|406.76|409.33|406.93|409.33|406.93|409.16|406.76|0
1631094930000|2021-09-08 09:55:30|409.24|406.84|409.16|406.76|409.33|406.93|409.16|406.76|0
1631094940000|2021-09-08 09:55:40|409.49|407.09|408.99|406.59|409.49|407.09|408.99|406.59|0
1631094950000|2021-09-08 09:55:50|409.16|406.76|408.99|406.59|409.16|406.76|408.99|406.59|0
1631094960000|2021-09-08 09:56:00|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1631094970000|2021-09-08 09:56:10|409.33|406.93|409.16|406.76|409.33|406.93|409.16|406.76|0
1631094990000|2021-09-08 09:56:30|409.33|406.93|409.16|406.76|409.33|406.93|409.16|406.76|0
1631095000000|2021-09-08 09:56:40|408.99|406.59|408.99|406.59|408.99|406.59|408.99|406.59|0
1631095010000|2021-09-08 09:56:50|409.16|406.76|409.16|406.76|409.16|406.76|409.16|406.76|0
1631095020000|2021-09-08 09:57:00|408.99|406.59|408.82|406.42|408.99|406.59|408.82|406.42|0
1631095040000|2021-09-08 09:57:20|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1631095050000|2021-09-08 09:57:30|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1631095060000|2021-09-08 09:57:40|408.65|406.25|408.65|406.25|408.65|406.25|408.65|406.25|0
1631095070000|2021-09-08 09:57:50|408.48|406.08|408.65|406.25|408.65|406.25|408.48|406.08|0
1631095080000|2021-09-08 09:58:00|408.82|406.42|408.73|406.33|408.82|406.42|408.65|406.25|0
1631095090000|2021-09-08 09:58:10|408.65|406.25|408.82|406.42|408.82|406.42|408.65|406.25|0
1631095110000|2021-09-08 09:58:30|408.9|406.5|408.82|406.42|408.9|406.5|408.82|406.42|0
1631095120000|2021-09-08 09:58:40|408.99|406.59|408.9|406.5|408.99|406.59|408.9|406.5|0
1631095130000|2021-09-08 09:58:50|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1631095140000|2021-09-08 09:59:00|408.99|406.59|408.99|406.59|408.99|406.59|408.99|406.59|0
1631095150000|2021-09-08 09:59:10|409.16|406.76|408.99|406.59|409.16|406.76|408.99|406.59|0
1631095160000|2021-09-08 09:59:20|409.32|406.92|409.4|407|409.4|407|409.32|406.92|0
1631095170000|2021-09-08 09:59:30|409.32|406.92|409.16|406.76|409.49|407.09|409.16|406.76|0
1631095200000|2021-09-08 10:00:00|409.32|406.92|409.16|406.76|409.32|406.92|409.16|406.76|0
1631095210000|2021-09-08 10:00:10|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1631095220000|2021-09-08 10:00:20|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1631095240000|2021-09-08 10:00:40|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1631095270000|2021-09-08 10:01:10|409.16|406.76|409.32|406.92|409.32|406.92|409.16|406.76|0
1631095290000|2021-09-08 10:01:30|409.24|406.84|409.16|406.76|409.24|406.84|409.16|406.76|0
1631095310000|2021-09-08 10:01:50|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631095330000|2021-09-08 10:02:10|408.99|406.59|408.99|406.59|408.99|406.59|408.99|406.59|0
1631095340000|2021-09-08 10:02:20|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1631095350000|2021-09-08 10:02:30|408.65|406.25|408.48|406.08|408.65|406.25|408.48|406.08|0
1631095360000|2021-09-08 10:02:40|408.56|406.16|408.56|406.16|408.65|406.25|408.56|406.16|0
1631095370000|2021-09-08 10:02:50|408.65|406.25|408.82|406.42|408.82|406.42|408.65|406.25|0
1631095380000|2021-09-08 10:03:00|408.65|406.25|408.82|406.42|408.82|406.42|408.65|406.25|0
1631095390000|2021-09-08 10:03:10|408.65|406.25|408.65|406.25|408.65|406.25|408.65|406.25|0
1631095400000|2021-09-08 10:03:20|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1631095410000|2021-09-08 10:03:30|408.65|406.25|408.48|406.08|408.65|406.25|408.48|406.08|0
1631095420000|2021-09-08 10:03:40|408.65|406.25|408.65|406.25|408.65|406.25|408.65|406.25|0
1631095430000|2021-09-08 10:03:50|408.48|406.08|408.65|406.25|408.65|406.25|408.48|406.08|0
1631095450000|2021-09-08 10:04:10|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1631095470000|2021-09-08 10:04:30|408.65|406.25|408.65|406.25|408.65|406.25|408.65|406.25|0
1631095500000|2021-09-08 10:05:00|408.82|406.42|409.15|406.75|409.15|406.75|408.82|406.42|0
1631095510000|2021-09-08 10:05:10|409.07|406.67|408.99|406.59|409.07|406.67|408.99|406.59|0
1631095520000|2021-09-08 10:05:20|409.07|406.67|408.99|406.59|409.15|406.75|408.99|406.59|0
1631095530000|2021-09-08 10:05:30|408.82|406.42|408.99|406.59|408.99|406.59|408.82|406.42|0
1631095540000|2021-09-08 10:05:40|408.9|406.5|408.99|406.59|408.99|406.59|408.9|406.5|0
1631095560000|2021-09-08 10:06:00|409.15|406.75|409.15|406.75|409.32|406.92|409.15|406.75|0
1631095580000|2021-09-08 10:06:20|408.98|406.58|408.9|406.5|408.98|406.58|408.9|406.5|0
1631095590000|2021-09-08 10:06:30|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1631095620000|2021-09-08 10:07:00|408.73|406.33|408.82|406.42|408.82|406.42|408.73|406.33|0
1631095630000|2021-09-08 10:07:10|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1631095640000|2021-09-08 10:07:20|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631095650000|2021-09-08 10:07:30|409.32|406.92|409.49|407.09|409.57|407.17|409.32|406.92|0
1631095660000|2021-09-08 10:07:40|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1631095670000|2021-09-08 10:07:50|409.4|407|409.32|406.92|409.4|407|409.32|406.92|0
1631095680000|2021-09-08 10:08:00|409.49|407.09|409.32|406.92|409.49|407.09|409.32|406.92|0
1631095690000|2021-09-08 10:08:10|409.49|407.09|409.49|407.09|409.49|407.09|409.32|406.92|0
1631095700000|2021-09-08 10:08:20|409.4|407|409.4|407|409.49|407.09|409.4|407|0
1631095710000|2021-09-08 10:08:30|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1631095720000|2021-09-08 10:08:40|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1631095740000|2021-09-08 10:09:00|409.49|407.09|409.99|407.59|409.99|407.59|409.49|407.09|0
1631095750000|2021-09-08 10:09:10|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1631095760000|2021-09-08 10:09:20|409.66|407.26|409.74|407.34|409.74|407.34|409.66|407.26|0
1631095770000|2021-09-08 10:09:30|409.82|407.42|409.66|407.26|409.82|407.42|409.66|407.26|0
1631095780000|2021-09-08 10:09:40|409.49|407.09|409.82|407.42|409.82|407.42|409.49|407.09|0
1631095790000|2021-09-08 10:09:50|409.74|407.34|409.82|407.42|409.82|407.42|409.74|407.34|0
1631095800000|2021-09-08 10:10:00|409.74|407.34|409.82|407.42|409.82|407.42|409.74|407.34|0
1631095810000|2021-09-08 10:10:10|409.66|407.26|409.66|407.26|409.74|407.34|409.66|407.26|0
1631095830000|2021-09-08 10:10:30|409.49|407.09|409.4|407|409.49|407.09|409.4|407|0
1631095840000|2021-09-08 10:10:40|409.15|406.75|409.32|406.92|409.32|406.92|409.15|406.75|0
1631095850000|2021-09-08 10:10:50|409.49|407.09|409.32|406.92|409.49|407.09|409.32|406.92|0
1631095860000|2021-09-08 10:11:00|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631095900000|2021-09-08 10:11:40|408.98|406.58|408.81|406.41|408.98|406.58|408.65|406.25|0
1631095910000|2021-09-08 10:11:50|408.73|406.33|408.65|406.25|408.73|406.33|408.65|406.25|0
1631095920000|2021-09-08 10:12:00|408.81|406.41|408.65|406.25|408.81|406.41|408.65|406.25|0
1631095930000|2021-09-08 10:12:10|408.81|406.41|408.73|406.33|408.81|406.41|408.73|406.33|0
1631095940000|2021-09-08 10:12:20|408.81|406.41|408.65|406.25|408.81|406.41|408.65|406.25|0
1631095950000|2021-09-08 10:12:30|408.48|406.08|408.98|406.58|408.98|406.58|408.31|405.91|0
1631095960000|2021-09-08 10:12:40|408.89|406.49|408.98|406.58|408.98|406.58|408.81|406.41|0
1631095970000|2021-09-08 10:12:50|408.81|406.41|408.81|406.41|408.98|406.58|408.81|406.41|0
1631095980000|2021-09-08 10:13:00|409.15|406.75|408.81|406.41|409.15|406.75|408.81|406.41|0
1631096000000|2021-09-08 10:13:20|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1631096010000|2021-09-08 10:13:30|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1631096060000|2021-09-08 10:14:20|408.98|406.58|408.81|406.41|408.98|406.58|408.81|406.41|0
1631096080000|2021-09-08 10:14:40|408.98|406.58|408.81|406.41|408.98|406.58|408.81|406.41|0
1631096090000|2021-09-08 10:14:50|408.65|406.25|408.65|406.25|408.81|406.41|408.65|406.25|0
1631096100000|2021-09-08 10:15:00|408.48|406.08|408.64|406.24|408.64|406.24|408.48|406.08|0
1631096110000|2021-09-08 10:15:10|408.81|406.41|408.98|406.58|408.98|406.58|408.64|406.24|0
1631096120000|2021-09-08 10:15:20|408.89|406.49|408.81|406.41|408.98|406.58|408.81|406.41|0
1631096130000|2021-09-08 10:15:30|408.98|406.58|408.98|406.58|408.98|406.58|408.81|406.41|0
1631096140000|2021-09-08 10:15:40|409.32|406.92|409.32|406.92|409.48|407.08|409.32|406.92|0
1631096150000|2021-09-08 10:15:50|409.4|407|409.32|406.92|409.4|407|409.32|406.92|0
1631096160000|2021-09-08 10:16:00|409.48|407.08|409.48|407.08|409.48|407.08|409.32|406.92|0
1631096170000|2021-09-08 10:16:10|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1631096180000|2021-09-08 10:16:20|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631096190000|2021-09-08 10:16:30|409.23|406.83|409.15|406.75|409.23|406.83|409.15|406.75|0
1631096240000|2021-09-08 10:17:20|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1631096260000|2021-09-08 10:17:40|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631096270000|2021-09-08 10:17:50|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1631096280000|2021-09-08 10:18:00|409.15|406.75|409.06|406.66|409.15|406.75|409.06|406.66|0
1631096290000|2021-09-08 10:18:10|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631096310000|2021-09-08 10:18:30|409.23|406.83|409.32|406.92|409.32|406.92|409.23|406.83|0
1631096320000|2021-09-08 10:18:40|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631096340000|2021-09-08 10:19:00|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1631096350000|2021-09-08 10:19:10|408.81|406.41|408.72|406.32|408.81|406.41|408.72|406.32|0
1631096360000|2021-09-08 10:19:20|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1631096370000|2021-09-08 10:19:30|408.81|406.41|408.64|406.24|408.81|406.41|408.64|406.24|0
1631096380000|2021-09-08 10:19:40|408.81|406.41|408.72|406.32|408.81|406.41|408.72|406.32|0
1631096390000|2021-09-08 10:19:50|408.81|406.41|408.64|406.24|408.81|406.41|408.64|406.24|0
1631096400000|2021-09-08 10:20:00|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1631096410000|2021-09-08 10:20:10|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1631096420000|2021-09-08 10:20:20|408.81|406.41|408.98|406.58|408.98|406.58|408.81|406.41|0
1631096440000|2021-09-08 10:20:40|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631096450000|2021-09-08 10:20:50|408.98|406.58|408.98|406.58|409.15|406.75|408.98|406.58|0
1631096460000|2021-09-08 10:21:00|409.06|406.66|409.15|406.75|409.15|406.75|409.06|406.66|0
1631096470000|2021-09-08 10:21:10|408.98|406.58|408.98|406.58|409.15|406.75|408.98|406.58|0
1631096490000|2021-09-08 10:21:30|408.81|406.41|408.98|406.58|408.98|406.58|408.81|406.41|0
1631096500000|2021-09-08 10:21:40|409.15|406.75|409.31|406.91|409.31|406.91|408.98|406.58|0
1631096510000|2021-09-08 10:21:50|409.23|406.83|409.15|406.75|409.23|406.83|409.15|406.75|0
1631096520000|2021-09-08 10:22:00|408.98|406.58|408.98|406.58|409.06|406.66|408.98|406.58|0
1631096530000|2021-09-08 10:22:10|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1631096540000|2021-09-08 10:22:20|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1631096550000|2021-09-08 10:22:30|408.98|406.58|408.64|406.24|408.98|406.58|408.64|406.24|0
1631096560000|2021-09-08 10:22:40|408.81|406.41|408.81|406.41|408.81|406.41|408.64|406.24|0
1631096580000|2021-09-08 10:23:00|408.72|406.32|408.64|406.24|408.72|406.32|408.64|406.24|0
1631096590000|2021-09-08 10:23:10|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1631096600000|2021-09-08 10:23:20|408.98|406.58|408.81|406.41|408.98|406.58|408.81|406.41|0
1631096610000|2021-09-08 10:23:30|408.98|406.58|408.98|406.58|408.98|406.58|408.89|406.49|0
1631096620000|2021-09-08 10:23:40|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1631096630000|2021-09-08 10:23:50|409.31|406.91|409.31|406.91|409.31|406.91|409.31|406.91|0
1631096670000|2021-09-08 10:24:30|409.23|406.83|409.14|406.74|409.31|406.91|409.14|406.74|0
1631096680000|2021-09-08 10:24:40|409.31|406.91|409.48|407.08|409.48|407.08|409.31|406.91|0
1631096690000|2021-09-08 10:24:50|409.31|406.91|409.31|406.91|409.31|406.91|409.31|406.91|0
1631096700000|2021-09-08 10:25:00|409.14|406.74|409.14|406.74|409.14|406.74|409.14|406.74|0
1631096720000|2021-09-08 10:25:20|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1631096730000|2021-09-08 10:25:30|409.14|406.74|409.14|406.74|409.14|406.74|408.98|406.58|0
1631096740000|2021-09-08 10:25:40|409.06|406.66|408.98|406.58|409.06|406.66|408.98|406.58|0
1631096750000|2021-09-08 10:25:50|409.14|406.74|409.14|406.74|409.31|406.91|409.14|406.74|0
1631096770000|2021-09-08 10:26:10|409.31|406.91|409.31|406.91|409.31|406.91|409.31|406.91|0
1631096780000|2021-09-08 10:26:20|409.14|406.74|408.98|406.58|409.14|406.74|408.98|406.58|0
1631096790000|2021-09-08 10:26:30|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1631096800000|2021-09-08 10:26:40|408.64|406.24|408.81|406.41|408.81|406.41|408.64|406.24|0
1631096810000|2021-09-08 10:26:50|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1631096820000|2021-09-08 10:27:00|409.14|406.74|409.14|406.74|409.31|406.91|409.14|406.74|0
1631096830000|2021-09-08 10:27:10|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1631096840000|2021-09-08 10:27:20|409.14|406.74|408.98|406.58|409.14|406.74|408.98|406.58|0
1631096900000|2021-09-08 10:28:20|409.14|406.74|408.97|406.57|409.14|406.74|408.97|406.57|0
1631096940000|2021-09-08 10:29:00|409.14|406.74|409.31|406.91|409.31|406.91|409.14|406.74|0
1631096950000|2021-09-08 10:29:10|409.14|406.74|409.14|406.74|409.31|406.91|409.14|406.74|0
1631096960000|2021-09-08 10:29:20|409.31|406.91|409.31|406.91|409.31|406.91|409.31|406.91|0
1631096980000|2021-09-08 10:29:40|409.14|406.74|409.31|406.91|409.31|406.91|409.14|406.74|0
1631097000000|2021-09-08 10:30:00|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1631097010000|2021-09-08 10:30:10|409.65|407.25|409.81|407.41|409.81|407.41|409.65|407.25|0
1631097020000|2021-09-08 10:30:20|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1631097030000|2021-09-08 10:30:30|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631097040000|2021-09-08 10:30:40|410.15|407.75|410.32|407.92|410.32|407.92|410.15|407.75|0
1631097050000|2021-09-08 10:30:50|410.49|408.09|410.66|408.26|410.66|408.26|410.49|408.09|0
1631097060000|2021-09-08 10:31:00|410.82|408.42|410.66|408.26|410.82|408.42|410.66|408.26|0
1631097070000|2021-09-08 10:31:10|410.82|408.42|410.82|408.42|410.99|408.59|410.82|408.42|0
1631097080000|2021-09-08 10:31:20|410.66|408.26|410.82|408.42|410.99|408.59|410.66|408.26|0
1631097090000|2021-09-08 10:31:30|410.66|408.26|410.66|408.26|410.66|408.26|410.49|408.09|0
1631097110000|2021-09-08 10:31:50|410.49|408.09|410.49|408.09|410.49|408.09|410.49|408.09|0
1631097120000|2021-09-08 10:32:00|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1631097130000|2021-09-08 10:32:10|410.32|407.92|409.98|407.58|410.32|407.92|409.98|407.58|0
1631097140000|2021-09-08 10:32:20|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631097150000|2021-09-08 10:32:30|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1631097170000|2021-09-08 10:32:50|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631097180000|2021-09-08 10:33:00|409.48|407.08|409.56|407.16|409.56|407.16|409.48|407.08|0
1631097190000|2021-09-08 10:33:10|409.48|407.08|409.31|406.91|409.48|407.08|409.31|406.91|0
1631097200000|2021-09-08 10:33:20|409.48|407.08|409.31|406.91|409.48|407.08|409.31|406.91|0
1631097230000|2021-09-08 10:33:50|409.14|406.74|409.31|406.91|409.31|406.91|409.14|406.74|0
1631097240000|2021-09-08 10:34:00|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1631097250000|2021-09-08 10:34:10|409.31|406.91|409.31|406.91|409.31|406.91|409.31|406.91|0
1631097260000|2021-09-08 10:34:20|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1631097280000|2021-09-08 10:34:40|409.31|406.91|409.39|406.99|409.39|406.99|409.31|406.91|0
1631097290000|2021-09-08 10:34:50|409.31|406.91|409.48|407.08|409.48|407.08|409.31|406.91|0
1631097310000|2021-09-08 10:35:10|409.56|407.16|409.64|407.24|409.64|407.24|409.48|407.08|0
1631097320000|2021-09-08 10:35:20|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1631097350000|2021-09-08 10:35:50|409.64|407.24|409.48|407.08|409.64|407.24|409.48|407.08|0
1631097360000|2021-09-08 10:36:00|409.64|407.24|409.81|407.41|409.81|407.41|409.64|407.24|0
1631097380000|2021-09-08 10:36:20|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631097390000|2021-09-08 10:36:30|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1631097410000|2021-09-08 10:36:50|409.98|407.58|410.15|407.75|410.15|407.75|409.98|407.58|0
1631097420000|2021-09-08 10:37:00|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1631097430000|2021-09-08 10:37:10|410.15|407.75|410.15|407.75|410.15|407.75|409.98|407.58|0
1631097440000|2021-09-08 10:37:20|409.98|407.58|409.81|407.41|409.98|407.58|409.81|407.41|0
1631097460000|2021-09-08 10:37:40|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631097480000|2021-09-08 10:38:00|409.81|407.41|409.98|407.58|409.98|407.58|409.81|407.41|0
1631097510000|2021-09-08 10:38:30|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631097520000|2021-09-08 10:38:40|409.98|407.58|409.98|407.58|409.98|407.58|409.81|407.41|0
1631097530000|2021-09-08 10:38:50|409.81|407.41|409.98|407.58|409.98|407.58|409.81|407.41|0
1631097540000|2021-09-08 10:39:00|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631097570000|2021-09-08 10:39:30|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1631097600000|2021-09-08 10:40:00|409.55|407.15|409.64|407.24|409.64|407.24|409.47|407.07|0
1631097610000|2021-09-08 10:40:10|409.47|407.07|409.64|407.24|409.64|407.24|409.47|407.07|0
1631097620000|2021-09-08 10:40:20|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1631097630000|2021-09-08 10:40:30|409.64|407.24|409.64|407.24|409.64|407.24|409.47|407.07|0
1631097640000|2021-09-08 10:40:40|409.47|407.07|409.64|407.24|409.64|407.24|409.47|407.07|0
1631097650000|2021-09-08 10:40:50|409.81|407.41|409.98|407.58|409.98|407.58|409.81|407.41|0
1631097660000|2021-09-08 10:41:00|409.81|407.41|409.98|407.58|409.98|407.58|409.81|407.41|0
1631097670000|2021-09-08 10:41:10|409.81|407.41|409.98|407.58|409.98|407.58|409.81|407.41|0
1631097690000|2021-09-08 10:41:30|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631097700000|2021-09-08 10:41:40|409.89|407.49|409.81|407.41|409.89|407.49|409.81|407.41|0
1631097740000|2021-09-08 10:42:20|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631097760000|2021-09-08 10:42:40|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631097830000|2021-09-08 10:43:50|409.47|407.07|409.64|407.24|409.64|407.24|409.47|407.07|0
1631097840000|2021-09-08 10:44:00|409.81|407.41|409.64|407.24|409.81|407.41|409.64|407.24|0
1631097870000|2021-09-08 10:44:30|409.72|407.32|409.81|407.41|409.81|407.41|409.64|407.24|0
1631097880000|2021-09-08 10:44:40|409.64|407.24|409.64|407.24|409.72|407.32|409.64|407.24|0
1631097890000|2021-09-08 10:44:50|409.55|407.15|409.55|407.15|409.55|407.15|409.55|407.15|0
1631097900000|2021-09-08 10:45:00|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631097930000|2021-09-08 10:45:30|409.64|407.24|409.81|407.41|409.81|407.41|409.64|407.24|0
1631097940000|2021-09-08 10:45:40|409.64|407.24|409.81|407.41|409.81|407.41|409.64|407.24|0
1631097960000|2021-09-08 10:46:00|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631097970000|2021-09-08 10:46:10|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1631098000000|2021-09-08 10:46:40|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631098010000|2021-09-08 10:46:50|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1631098040000|2021-09-08 10:47:20|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1631098060000|2021-09-08 10:47:40|410.14|407.74|410.31|407.91|410.31|407.91|409.98|407.58|0
1631098070000|2021-09-08 10:47:50|410.48|408.08|410.65|408.25|410.65|408.25|410.48|408.08|0
1631098080000|2021-09-08 10:48:00|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1631098090000|2021-09-08 10:48:10|410.48|408.08|410.56|408.16|410.65|408.25|410.48|408.08|0
1631098100000|2021-09-08 10:48:20|410.65|408.25|410.65|408.25|410.65|408.25|410.56|408.16|0
1631098110000|2021-09-08 10:48:30|410.48|408.08|410.65|408.25|410.65|408.25|410.48|408.08|0
1631098140000|2021-09-08 10:49:00|410.48|408.08|410.48|408.08|410.48|408.08|410.31|407.91|0
1631098150000|2021-09-08 10:49:10|410.31|407.91|410.14|407.74|410.39|407.99|410.14|407.74|0
1631098160000|2021-09-08 10:49:20|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1631098180000|2021-09-08 10:49:40|410.14|407.74|410.31|407.91|410.31|407.91|410.14|407.74|0
1631098200000|2021-09-08 10:50:00|410.48|408.08|410.39|407.99|410.48|408.08|410.39|407.99|0
1631098210000|2021-09-08 10:50:10|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1631098230000|2021-09-08 10:50:30|410.82|408.42|410.82|408.42|410.82|408.42|410.82|408.42|0
1631098240000|2021-09-08 10:50:40|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1631098250000|2021-09-08 10:50:50|410.82|408.42|410.82|408.42|410.82|408.42|410.82|408.42|0
1631098260000|2021-09-08 10:51:00|410.98|408.58|411.15|408.75|411.15|408.75|410.98|408.58|0
1631098270000|2021-09-08 10:51:10|411.32|408.92|411.32|408.92|411.32|408.92|411.15|408.75|0
1631098280000|2021-09-08 10:51:20|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1631098290000|2021-09-08 10:51:30|410.81|408.41|411.32|408.92|411.32|408.92|410.81|408.41|0
1631098300000|2021-09-08 10:51:40|411.15|408.75|410.98|408.58|411.15|408.75|410.98|408.58|0
1631098310000|2021-09-08 10:51:50|411.15|408.75|410.81|408.41|411.15|408.75|410.81|408.41|0
1631098320000|2021-09-08 10:52:00|410.98|408.58|411.15|408.75|411.15|408.75|410.98|408.58|0
1631098330000|2021-09-08 10:52:10|410.98|408.58|411.15|408.75|411.15|408.75|410.98|408.58|0
1631098340000|2021-09-08 10:52:20|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1631098350000|2021-09-08 10:52:30|410.81|408.41|410.81|408.41|410.81|408.41|410.81|408.41|0
1631098360000|2021-09-08 10:52:40|411.06|408.66|410.98|408.58|411.15|408.75|410.98|408.58|0
1631098370000|2021-09-08 10:52:50|411.15|408.75|411.15|408.75|411.15|408.75|410.98|408.58|0
1631098390000|2021-09-08 10:53:10|410.98|408.58|411.15|408.75|411.15|408.75|410.98|408.58|0
1631098410000|2021-09-08 10:53:30|411.32|408.92|411.49|409.09|411.49|409.09|411.32|408.92|0
1631098420000|2021-09-08 10:53:40|411.4|409|411.4|409|411.4|409|411.4|409|0
1631098430000|2021-09-08 10:53:50|411.49|409.09|411.57|409.17|411.57|409.17|411.49|409.09|0
1631098440000|2021-09-08 10:54:00|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1631098450000|2021-09-08 10:54:10|411.99|409.59|412.16|409.76|412.16|409.76|411.99|409.59|0
1631098460000|2021-09-08 10:54:20|411.99|409.59|412.16|409.76|412.16|409.76|411.99|409.59|0
1631098470000|2021-09-08 10:54:30|411.99|409.59|411.49|409.09|411.99|409.59|411.49|409.09|0
1631098480000|2021-09-08 10:54:40|411.66|409.26|411.66|409.26|411.99|409.59|411.66|409.26|0
1631098490000|2021-09-08 10:54:50|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1631098500000|2021-09-08 10:55:00|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1631098510000|2021-09-08 10:55:10|411.82|409.42|411.99|409.59|411.99|409.59|411.82|409.42|0
1631098520000|2021-09-08 10:55:20|411.82|409.42|411.82|409.42|411.99|409.59|411.82|409.42|0
1631098530000|2021-09-08 10:55:30|411.57|409.17|411.49|409.09|411.57|409.17|411.49|409.09|0
1631098540000|2021-09-08 10:55:40|411.32|408.92|411.15|408.75|411.32|408.92|411.15|408.75|0
1631098550000|2021-09-08 10:55:50|411.32|408.92|411.32|408.92|411.49|409.09|411.32|408.92|0
1631098590000|2021-09-08 10:56:30|411.49|409.09|411.32|408.92|411.49|409.09|411.32|408.92|0
1631098620000|2021-09-08 10:57:00|411.4|409|411.4|409|411.4|409|411.4|409|0
1631098630000|2021-09-08 10:57:10|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1631098640000|2021-09-08 10:57:20|411.15|408.75|411.23|408.83|411.32|408.92|411.15|408.75|0
1631098650000|2021-09-08 10:57:30|411.32|408.92|411.15|408.75|411.32|408.92|411.15|408.75|0
1631098660000|2021-09-08 10:57:40|411.32|408.92|411.15|408.75|411.32|408.92|411.15|408.75|0
1631098670000|2021-09-08 10:57:50|411.32|408.92|411.32|408.92|411.32|408.92|411.15|408.75|0
1631098680000|2021-09-08 10:58:00|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1631098710000|2021-09-08 10:58:30|411.32|408.92|411.15|408.75|411.32|408.92|411.15|408.75|0
1631098720000|2021-09-08 10:58:40|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1631098730000|2021-09-08 10:58:50|411.15|408.75|410.98|408.58|411.15|408.75|410.98|408.58|0
1631098740000|2021-09-08 10:59:00|411.15|408.75|410.64|408.24|411.15|408.75|410.64|408.24|0
1631098750000|2021-09-08 10:59:10|410.81|408.41|410.64|408.24|410.81|408.41|410.64|408.24|0
1631098760000|2021-09-08 10:59:20|410.81|408.41|410.64|408.24|410.81|408.41|410.64|408.24|0
1631098770000|2021-09-08 10:59:30|410.81|408.41|410.64|408.24|410.81|408.41|410.64|408.24|0
1631098780000|2021-09-08 10:59:40|410.47|408.07|410.31|407.91|410.47|408.07|410.31|407.91|0
1631098790000|2021-09-08 10:59:50|410.47|408.07|410.47|408.07|410.47|408.07|410.31|407.91|0
1631098800000|2021-09-08 11:00:00|410.31|407.91|410.98|408.58|410.98|408.58|410.31|407.91|0
1631098810000|2021-09-08 11:00:10|410.81|408.41|410.64|408.24|410.81|408.41|410.64|408.24|0
1631098820000|2021-09-08 11:00:20|410.72|408.32|410.81|408.41|410.81|408.41|410.72|408.32|0
1631098830000|2021-09-08 11:00:30|411.15|408.75|411.48|409.08|411.48|409.08|411.15|408.75|0
1631098840000|2021-09-08 11:00:40|411.32|408.92|411.15|408.75|411.32|408.92|410.98|408.58|0
1631098860000|2021-09-08 11:01:00|410.98|408.58|411.32|408.92|411.32|408.92|410.98|408.58|0
1631098870000|2021-09-08 11:01:10|411.48|409.08|411.82|409.42|411.82|409.42|411.48|409.08|0
1631098880000|2021-09-08 11:01:20|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1631098890000|2021-09-08 11:01:30|411.82|409.42|411.65|409.25|411.99|409.59|411.65|409.25|0
1631098910000|2021-09-08 11:01:50|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1631098920000|2021-09-08 11:02:00|411.99|409.59|411.82|409.42|411.99|409.59|411.82|409.42|0
1631098930000|2021-09-08 11:02:10|411.99|409.59|411.82|409.42|411.99|409.59|411.82|409.42|0
1631098940000|2021-09-08 11:02:20|411.65|409.25|411.48|409.08|411.65|409.25|411.48|409.08|0
1631098950000|2021-09-08 11:02:30|411.65|409.25|411.82|409.42|411.82|409.42|411.65|409.25|0
1631098960000|2021-09-08 11:02:40|411.65|409.25|411.82|409.42|411.82|409.42|411.65|409.25|0
1631098970000|2021-09-08 11:02:50|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1631098980000|2021-09-08 11:03:00|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1631098990000|2021-09-08 11:03:10|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1631099000000|2021-09-08 11:03:20|411.9|409.5|411.82|409.42|411.9|409.5|411.82|409.42|0
1631099010000|2021-09-08 11:03:30|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1631099020000|2021-09-08 11:03:40|412.16|409.76|411.99|409.59|412.16|409.76|411.99|409.59|0
1631099030000|2021-09-08 11:03:50|412.07|409.67|411.82|409.42|412.07|409.67|411.82|409.42|0
1631099040000|2021-09-08 11:04:00|411.65|409.25|411.31|408.91|411.65|409.25|411.31|408.91|0
1631099060000|2021-09-08 11:04:20|411.48|409.08|411.4|409|411.48|409.08|411.31|408.91|0
1631099070000|2021-09-08 11:04:30|411.48|409.08|411.65|409.25|411.65|409.25|411.48|409.08|0
1631099080000|2021-09-08 11:04:40|411.48|409.08|411.48|409.08|411.48|409.08|411.31|408.91|0
1631099090000|2021-09-08 11:04:50|411.4|409|411.4|409|411.4|409|411.31|408.91|0
1631099100000|2021-09-08 11:05:00|411.48|409.08|411.31|408.91|411.48|409.08|411.31|408.91|0
1631099140000|2021-09-08 11:05:40|411.48|409.08|411.31|408.91|411.48|409.08|411.31|408.91|0
1631099150000|2021-09-08 11:05:50|411.15|408.75|410.98|408.58|411.15|408.75|410.81|408.41|0
1631099160000|2021-09-08 11:06:00|410.81|408.41|410.98|408.58|411.15|408.75|410.81|408.41|0
1631099170000|2021-09-08 11:06:10|411.15|408.75|411.15|408.75|411.15|408.75|411.15|408.75|0
1631099180000|2021-09-08 11:06:20|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1631099190000|2021-09-08 11:06:30|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1631099200000|2021-09-08 11:06:40|411.31|408.91|411.31|408.91|411.39|408.99|411.31|408.91|0
1631099230000|2021-09-08 11:07:10|411.48|409.08|411.31|408.91|411.48|409.08|411.31|408.91|0
1631099250000|2021-09-08 11:07:30|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1631099260000|2021-09-08 11:07:40|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1631099280000|2021-09-08 11:08:00|411.14|408.74|411.23|408.83|411.31|408.91|411.14|408.74|0
1631099290000|2021-09-08 11:08:10|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1631099330000|2021-09-08 11:08:50|411.48|409.08|411.65|409.25|411.65|409.25|411.48|409.08|0
1631099340000|2021-09-08 11:09:00|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1631099360000|2021-09-08 11:09:20|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1631099400000|2021-09-08 11:10:00|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1631099410000|2021-09-08 11:10:10|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1631099420000|2021-09-08 11:10:20|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1631099430000|2021-09-08 11:10:30|411.65|409.25|411.65|409.25|411.65|409.25|411.48|409.08|0
1631099440000|2021-09-08 11:10:40|411.48|409.08|411.65|409.25|411.65|409.25|411.48|409.08|0
1631099460000|2021-09-08 11:11:00|411.82|409.42|411.99|409.59|411.99|409.59|411.82|409.42|0
1631099480000|2021-09-08 11:11:20|412.15|409.75|412.15|409.75|412.15|409.75|411.99|409.59|0
1631099490000|2021-09-08 11:11:30|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1631099500000|2021-09-08 11:11:40|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1631099510000|2021-09-08 11:11:50|412.66|410.26|412.49|410.09|412.66|410.26|412.49|410.09|0
1631099520000|2021-09-08 11:12:00|413|410.6|413.17|410.77|413.17|410.77|413|410.6|0
1631099530000|2021-09-08 11:12:10|413.34|410.94|413.17|410.77|413.34|410.94|413.17|410.77|0
1631099540000|2021-09-08 11:12:20|413|410.6|413|410.6|413.17|410.77|413|410.6|0
1631099550000|2021-09-08 11:12:30|413.17|410.77|413.34|410.94|413.34|410.94|413.17|410.77|0
1631099560000|2021-09-08 11:12:40|413.17|410.77|413.17|410.77|413.5|411.1|413.17|410.77|0
1631099570000|2021-09-08 11:12:50|413|410.6|413.17|410.77|413.17|410.77|413|410.6|0
1631099580000|2021-09-08 11:13:00|413.34|410.94|413.25|410.85|413.34|410.94|413.17|410.77|0
1631099590000|2021-09-08 11:13:10|413.33|410.93|413.33|410.93|413.33|410.93|413.25|410.85|0
1631099600000|2021-09-08 11:13:20|413.42|411.02|413.33|410.93|413.5|411.1|413.33|410.93|0
1631099610000|2021-09-08 11:13:30|413.5|411.1|413.33|410.93|413.5|411.1|413.33|410.93|0
1631099620000|2021-09-08 11:13:40|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1631099630000|2021-09-08 11:13:50|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1631099640000|2021-09-08 11:14:00|413.17|410.77|413.33|410.93|413.33|410.93|413.17|410.77|0
1631099650000|2021-09-08 11:14:10|413.5|411.1|413.5|411.1|413.5|411.1|413.5|411.1|0
1631099660000|2021-09-08 11:14:20|413.58|411.18|413.5|411.1|413.58|411.18|413.5|411.1|0
1631099670000|2021-09-08 11:14:30|413.67|411.27|413.5|411.1|413.67|411.27|413.5|411.1|0
1631099680000|2021-09-08 11:14:40|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1631099690000|2021-09-08 11:14:50|413.33|410.93|413.5|411.1|413.5|411.1|413.33|410.93|0
1631099700000|2021-09-08 11:15:00|413.33|410.93|413.17|410.77|413.5|411.1|413.17|410.77|0
1631099710000|2021-09-08 11:15:10|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1631099730000|2021-09-08 11:15:30|413.16|410.76|413.33|410.93|413.33|410.93|413.16|410.76|0
1631099740000|2021-09-08 11:15:40|413.16|410.76|413.67|411.27|413.67|411.27|413.16|410.76|0
1631099760000|2021-09-08 11:16:00|413.84|411.44|413.84|411.44|413.84|411.44|413.84|411.44|0
1631099770000|2021-09-08 11:16:10|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1631099780000|2021-09-08 11:16:20|413.84|411.44|413.84|411.44|413.84|411.44|413.84|411.44|0
1631099790000|2021-09-08 11:16:30|413.67|411.27|413.5|411.1|413.67|411.27|413.5|411.1|0
1631099800000|2021-09-08 11:16:40|413.33|410.93|413.5|411.1|413.5|411.1|413.33|410.93|0
1631099810000|2021-09-08 11:16:50|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1631099820000|2021-09-08 11:17:00|413.67|411.27|413.5|411.1|413.67|411.27|413.5|411.1|0
1631099840000|2021-09-08 11:17:20|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1631099870000|2021-09-08 11:17:50|413.5|411.1|413.41|411.01|413.5|411.1|413.33|410.93|0
1631099880000|2021-09-08 11:18:00|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1631099920000|2021-09-08 11:18:40|413.5|411.1|413.33|410.93|413.5|411.1|413.33|410.93|0
1631099930000|2021-09-08 11:18:50|413.16|410.76|413.33|410.93|413.33|410.93|413.16|410.76|0
1631099940000|2021-09-08 11:19:00|413.16|410.76|413.16|410.76|413.16|410.76|413.16|410.76|0
1631099960000|2021-09-08 11:19:20|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1631100030000|2021-09-08 11:20:30|412.83|410.43|412.83|410.43|412.83|410.43|412.83|410.43|0
1631100040000|2021-09-08 11:20:40|412.82|410.42|412.82|410.42|412.82|410.42|412.82|410.42|0
1631100050000|2021-09-08 11:20:50|412.66|410.26|412.66|410.26|412.66|410.26|412.66|410.26|0
1631100060000|2021-09-08 11:21:00|412.32|409.92|412.49|410.09|412.49|410.09|412.32|409.92|0
1631100070000|2021-09-08 11:21:10|412.66|410.26|412.66|410.26|412.66|410.26|412.49|410.09|0
1631100080000|2021-09-08 11:21:20|412.49|410.09|412.66|410.26|412.66|410.26|412.49|410.09|0
1631100090000|2021-09-08 11:21:30|412.49|410.09|412.15|409.75|412.49|410.09|412.15|409.75|0
1631100100000|2021-09-08 11:21:40|413.27|410.87|413.18|410.78|413.27|410.87|413.18|410.78|0
1631100110000|2021-09-08 11:21:50|413.1|410.7|411.76|409.36|413.1|410.7|410.58|408.18|0
1631100120000|2021-09-08 11:22:00|411.84|409.44|411.92|409.52|411.92|409.52|411.84|409.44|0
1631100140000|2021-09-08 11:22:20|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1631100160000|2021-09-08 11:22:40|411.59|409.19|411.76|409.36|411.76|409.36|411.59|409.19|0
1631100180000|2021-09-08 11:23:00|411.92|409.52|412.09|409.69|412.09|409.69|411.92|409.52|0
1631100190000|2021-09-08 11:23:10|412.26|409.86|411.92|409.52|412.26|409.86|411.92|409.52|0
1631100210000|2021-09-08 11:23:30|411.76|409.36|411.59|409.19|411.76|409.36|411.59|409.19|0
1631100220000|2021-09-08 11:23:40|411.42|409.02|411.42|409.02|411.42|409.02|411.42|409.02|0
1631100230000|2021-09-08 11:23:50|411.59|409.19|411.59|409.19|411.59|409.19|411.59|409.19|0
1631100240000|2021-09-08 11:24:00|411.76|409.36|411.92|409.52|411.92|409.52|411.76|409.36|0
1631100260000|2021-09-08 11:24:20|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1631100270000|2021-09-08 11:24:30|411.92|409.52|411.75|409.35|411.92|409.52|411.75|409.35|0
1631100300000|2021-09-08 11:25:00|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1631100310000|2021-09-08 11:25:10|411.75|409.35|411.59|409.19|411.75|409.35|411.59|409.19|0
1631100340000|2021-09-08 11:25:40|411.75|409.35|411.75|409.35|411.75|409.35|411.59|409.19|0
1631100350000|2021-09-08 11:25:50|411.59|409.19|411.42|409.02|411.59|409.19|411.42|409.02|0
1631100360000|2021-09-08 11:26:00|411.59|409.19|411.59|409.19|411.59|409.19|411.59|409.19|0
1631100370000|2021-09-08 11:26:10|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1631100380000|2021-09-08 11:26:20|411.67|409.27|411.75|409.35|411.75|409.35|411.67|409.27|0
1631100410000|2021-09-08 11:26:50|411.59|409.19|411.59|409.19|411.59|409.19|411.42|409.02|0
1631100420000|2021-09-08 11:27:00|411.75|409.35|411.59|409.19|411.75|409.35|411.59|409.19|0
1631100430000|2021-09-08 11:27:10|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1631100470000|2021-09-08 11:27:50|411.58|409.18|411.75|409.35|411.75|409.35|411.58|409.18|0
1631100480000|2021-09-08 11:28:00|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1631100490000|2021-09-08 11:28:10|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1631100500000|2021-09-08 11:28:20|411.58|409.18|411.58|409.18|411.58|409.18|411.58|409.18|0
1631100510000|2021-09-08 11:28:30|411.42|409.02|411.58|409.18|411.58|409.18|411.42|409.02|0
1631100540000|2021-09-08 11:29:00|411.75|409.35|411.58|409.18|411.75|409.35|411.58|409.18|0
1631100550000|2021-09-08 11:29:10|411.42|409.02|411.42|409.02|411.42|409.02|411.42|409.02|0
1631100570000|2021-09-08 11:29:30|411.58|409.18|411.58|409.18|411.58|409.18|411.58|409.18|0
1631100600000|2021-09-08 11:30:00|411.75|409.35|411.58|409.18|411.75|409.35|411.58|409.18|0
1631100630000|2021-09-08 11:30:30|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631100660000|2021-09-08 11:31:00|411.58|409.18|411.58|409.18|411.58|409.18|411.58|409.18|0
1631100670000|2021-09-08 11:31:10|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631100680000|2021-09-08 11:31:20|411.25|408.85|411.41|409.01|411.41|409.01|411.25|408.85|0
1631100740000|2021-09-08 11:32:20|411.25|408.85|411.41|409.01|411.41|409.01|411.25|408.85|0
1631100750000|2021-09-08 11:32:30|411.25|408.85|411.41|409.01|411.41|409.01|411.25|408.85|0
1631100760000|2021-09-08 11:32:40|411.25|408.85|411.25|408.85|411.25|408.85|411.25|408.85|0
1631100770000|2021-09-08 11:32:50|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631100830000|2021-09-08 11:33:50|411.24|408.84|411.41|409.01|411.41|409.01|411.24|408.84|0
1631100860000|2021-09-08 11:34:20|411.58|409.18|411.41|409.01|411.58|409.18|411.41|409.01|0
1631100870000|2021-09-08 11:34:30|411.24|408.84|411.24|408.84|411.24|408.84|411.24|408.84|0
1631100880000|2021-09-08 11:34:40|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631100920000|2021-09-08 11:35:20|411.58|409.18|411.58|409.18|411.58|409.18|411.58|409.18|0
1631100930000|2021-09-08 11:35:30|411.92|409.52|411.75|409.35|411.92|409.52|411.75|409.35|0
1631100940000|2021-09-08 11:35:40|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631100960000|2021-09-08 11:36:00|411.58|409.18|411.75|409.35|411.75|409.35|411.58|409.18|0
1631101020000|2021-09-08 11:37:00|411.92|409.52|411.75|409.35|411.92|409.52|411.75|409.35|0
1631101030000|2021-09-08 11:37:10|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1631101040000|2021-09-08 11:37:20|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1631101050000|2021-09-08 11:37:30|412|409.6|412.09|409.69|412.09|409.69|411.92|409.52|0
1631101070000|2021-09-08 11:37:50|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1631101080000|2021-09-08 11:38:00|412.09|409.69|411.92|409.52|412.09|409.69|411.92|409.52|0
1631101090000|2021-09-08 11:38:10|412.09|409.69|411.92|409.52|412.09|409.69|411.92|409.52|0
1631101130000|2021-09-08 11:38:50|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1631101140000|2021-09-08 11:39:00|411.92|409.52|412.25|409.85|412.25|409.85|411.92|409.52|0
1631101150000|2021-09-08 11:39:10|412.09|409.69|412.25|409.85|412.25|409.85|412.09|409.69|0
1631101170000|2021-09-08 11:39:30|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1631101180000|2021-09-08 11:39:40|412.17|409.77|412.09|409.69|412.17|409.77|412.09|409.69|0
1631101210000|2021-09-08 11:40:10|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1631101230000|2021-09-08 11:40:30|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1631101240000|2021-09-08 11:40:40|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1631101250000|2021-09-08 11:40:50|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1631101260000|2021-09-08 11:41:00|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1631101270000|2021-09-08 11:41:10|412|409.6|411.92|409.52|412|409.6|411.92|409.52|0
1631101290000|2021-09-08 11:41:30|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1631101300000|2021-09-08 11:41:40|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1631101310000|2021-09-08 11:41:50|411.75|409.35|411.58|409.18|411.75|409.35|411.58|409.18|0
1631101320000|2021-09-08 11:42:00|411.41|409.01|411.41|409.01|411.58|409.18|411.41|409.01|0
1631101370000|2021-09-08 11:42:50|411.58|409.18|411.49|409.09|411.58|409.18|411.49|409.09|0
1631101380000|2021-09-08 11:43:00|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631101390000|2021-09-08 11:43:10|411.24|408.84|411.24|408.84|411.41|409.01|411.24|408.84|0
1631101400000|2021-09-08 11:43:20|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1631101410000|2021-09-08 11:43:30|411.24|408.84|411.24|408.84|411.24|408.84|411.07|408.67|0
1631101420000|2021-09-08 11:43:40|411.41|409.01|411.24|408.84|411.41|409.01|411.24|408.84|0
1631101430000|2021-09-08 11:43:50|411.41|409.01|411.58|409.18|411.58|409.18|411.41|409.01|0
1631101450000|2021-09-08 11:44:10|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631101460000|2021-09-08 11:44:20|411.58|409.18|411.58|409.18|411.58|409.18|411.58|409.18|0
1631101500000|2021-09-08 11:45:00|411.75|409.35|411.58|409.18|411.75|409.35|411.58|409.18|0
1631101560000|2021-09-08 11:46:00|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631101620000|2021-09-08 11:47:00|411.24|408.84|411.41|409.01|411.41|409.01|411.24|408.84|0
1631101630000|2021-09-08 11:47:10|411.24|408.84|411.41|409.01|411.41|409.01|411.24|408.84|0
1631101660000|2021-09-08 11:47:40|411.32|408.92|411.41|409.01|411.41|409.01|411.32|408.92|0
1631101680000|2021-09-08 11:48:00|411.58|409.18|411.58|409.18|411.58|409.18|411.58|409.18|0
1631101690000|2021-09-08 11:48:10|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1631101700000|2021-09-08 11:48:20|411.58|409.18|411.58|409.18|411.58|409.18|411.58|409.18|0
1631101730000|2021-09-08 11:48:50|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631101740000|2021-09-08 11:49:00|411.49|409.09|411.41|409.01|411.49|409.09|411.41|409.01|0
1631101750000|2021-09-08 11:49:10|411.58|409.18|411.58|409.18|411.58|409.18|411.58|409.18|0
1631101760000|2021-09-08 11:49:20|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1631101780000|2021-09-08 11:49:40|411.49|409.09|411.41|409.01|411.49|409.09|411.41|409.01|0
1631101830000|2021-09-08 11:50:30|411.24|408.84|411.24|408.84|411.24|408.84|411.24|408.84|0
1631101860000|2021-09-08 11:51:00|411.07|408.67|411.24|408.84|411.24|408.84|411.07|408.67|0
1631101870000|2021-09-08 11:51:10|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1631101910000|2021-09-08 11:51:50|411.24|408.84|411.24|408.84|411.24|408.84|411.24|408.84|0
1631101940000|2021-09-08 11:52:20|411.41|409.01|411.24|408.84|411.41|409.01|411.24|408.84|0
1631102020000|2021-09-08 11:53:40|411.4|409|411.24|408.84|411.4|409|411.24|408.84|0
1631102040000|2021-09-08 11:54:00|411.4|409|411.4|409|411.4|409|411.4|409|0
1631102060000|2021-09-08 11:54:20|411.24|408.84|411.24|408.84|411.24|408.84|411.24|408.84|0
1631102070000|2021-09-08 11:54:30|411.4|409|411.4|409|411.4|409|411.4|409|0
1631102080000|2021-09-08 11:54:40|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1631102100000|2021-09-08 11:55:00|411.74|409.34|411.91|409.51|411.91|409.51|411.74|409.34|0
1631102110000|2021-09-08 11:55:10|411.74|409.34|411.74|409.34|411.74|409.34|411.74|409.34|0
1631102150000|2021-09-08 11:55:50|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1631102160000|2021-09-08 11:56:00|411.74|409.34|411.57|409.17|411.74|409.34|411.57|409.17|0
1631102190000|2021-09-08 11:56:30|411.74|409.34|411.57|409.17|411.74|409.34|411.57|409.17|0
1631102210000|2021-09-08 11:56:50|411.4|409|411.4|409|411.4|409|411.23|408.83|0
1631102220000|2021-09-08 11:57:00|411.23|408.83|411.07|408.67|411.23|408.83|411.07|408.67|0
1631102230000|2021-09-08 11:57:10|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1631102250000|2021-09-08 11:57:30|410.73|408.33|410.9|408.5|410.9|408.5|410.73|408.33|0
1631102270000|2021-09-08 11:57:50|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1631102280000|2021-09-08 11:58:00|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1631102290000|2021-09-08 11:58:10|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1631102310000|2021-09-08 11:58:30|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1631102330000|2021-09-08 11:58:50|411.07|408.67|411.23|408.83|411.23|408.83|411.07|408.67|0
1631102380000|2021-09-08 11:59:40|411.06|408.66|410.9|408.5|411.06|408.66|410.9|408.5|0
1631102400000|2021-09-08 12:00:00|411.06|408.66|411.23|408.83|411.23|408.83|411.06|408.66|0
1631102420000|2021-09-08 12:00:20|411.06|408.66|411.23|408.83|411.23|408.83|411.06|408.66|0
1631102460000|2021-09-08 12:01:00|411.06|408.66|411.23|408.83|411.23|408.83|411.06|408.66|0
1631102500000|2021-09-08 12:01:40|411.06|408.66|411.23|408.83|411.23|408.83|411.06|408.66|0
1631102510000|2021-09-08 12:01:50|411.4|409|411.57|409.17|411.57|409.17|411.4|409|0
1631102540000|2021-09-08 12:02:20|411.74|409.34|411.74|409.34|411.74|409.34|411.74|409.34|0
1631102550000|2021-09-08 12:02:30|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1631102560000|2021-09-08 12:02:40|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1631102570000|2021-09-08 12:02:50|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1631102600000|2021-09-08 12:03:20|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1631102610000|2021-09-08 12:03:30|412.24|409.84|412.07|409.67|412.24|409.84|412.07|409.67|0
1631102620000|2021-09-08 12:03:40|411.74|409.34|412.07|409.67|412.07|409.67|411.74|409.34|0
1631102630000|2021-09-08 12:03:50|411.91|409.51|411.91|409.51|411.91|409.51|411.57|409.17|0
1631102650000|2021-09-08 12:04:10|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1631102680000|2021-09-08 12:04:40|411.91|409.51|411.91|409.51|411.91|409.51|411.74|409.34|0
1631102700000|2021-09-08 12:05:00|411.74|409.34|411.74|409.34|411.91|409.51|411.74|409.34|0
1631102710000|2021-09-08 12:05:10|411.91|409.51|411.74|409.34|411.91|409.51|411.74|409.34|0
1631102720000|2021-09-08 12:05:20|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1631102730000|2021-09-08 12:05:30|411.9|409.5|411.74|409.34|411.9|409.5|411.74|409.34|0
1631102750000|2021-09-08 12:05:50|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1631102760000|2021-09-08 12:06:00|411.74|409.34|411.74|409.34|411.74|409.34|411.74|409.34|0
1631102770000|2021-09-08 12:06:10|411.9|409.5|411.9|409.5|411.9|409.5|411.9|409.5|0
1631102780000|2021-09-08 12:06:20|412.07|409.67|411.9|409.5|412.07|409.67|411.9|409.5|0
1631102790000|2021-09-08 12:06:30|412.07|409.67|411.9|409.5|412.07|409.67|411.9|409.5|0
1631102800000|2021-09-08 12:06:40|411.74|409.34|411.9|409.5|411.9|409.5|411.74|409.34|0
1631102810000|2021-09-08 12:06:50|411.74|409.34|412.07|409.67|412.07|409.67|411.74|409.34|0
1631102820000|2021-09-08 12:07:00|411.9|409.5|411.9|409.5|411.9|409.5|411.74|409.34|0
1631102830000|2021-09-08 12:07:10|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1631102840000|2021-09-08 12:07:20|411.9|409.5|412.07|409.67|412.07|409.67|411.9|409.5|0
1631102850000|2021-09-08 12:07:30|411.9|409.5|411.9|409.5|411.9|409.5|411.9|409.5|0
1631102870000|2021-09-08 12:07:50|411.74|409.34|411.74|409.34|411.74|409.34|411.74|409.34|0
1631102880000|2021-09-08 12:08:00|411.23|408.83|411.06|408.66|411.23|408.83|411.06|408.66|0
1631102890000|2021-09-08 12:08:10|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1631102900000|2021-09-08 12:08:20|410.72|408.32|410.56|408.16|410.72|408.32|410.56|408.16|0
1631102910000|2021-09-08 12:08:30|410.39|407.99|410.72|408.32|410.72|408.32|410.39|407.99|0
1631102950000|2021-09-08 12:09:10|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1631102960000|2021-09-08 12:09:20|410.22|407.82|410.05|407.65|410.22|407.82|410.05|407.65|0
1631102970000|2021-09-08 12:09:30|409.71|407.31|409.71|407.31|409.88|407.48|409.71|407.31|0
1631102980000|2021-09-08 12:09:40|409.88|407.48|409.46|407.06|409.88|407.48|409.38|406.98|0
1631102990000|2021-09-08 12:09:50|409.38|406.98|409.04|406.64|409.38|406.98|409.04|406.64|0
1631103000000|2021-09-08 12:10:00|408.87|406.47|409.55|407.15|409.55|407.15|408.87|406.47|0
1631103010000|2021-09-08 12:10:10|409.88|407.48|409.55|407.15|409.88|407.48|409.55|407.15|0
1631103020000|2021-09-08 12:10:20|409.38|406.98|409.21|406.81|409.38|406.98|409.21|406.81|0
1631103030000|2021-09-08 12:10:30|409.04|406.64|409.04|406.64|409.21|406.81|409.04|406.64|0
1631103040000|2021-09-08 12:10:40|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1631103050000|2021-09-08 12:10:50|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1631103060000|2021-09-08 12:11:00|408.87|406.47|408.7|406.3|408.87|406.47|408.7|406.3|0
1631103070000|2021-09-08 12:11:10|408.87|406.47|409.04|406.64|409.04|406.64|408.87|406.47|0
1631103080000|2021-09-08 12:11:20|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1631103090000|2021-09-08 12:11:30|408.7|406.3|408.7|406.3|408.87|406.47|408.7|406.3|0
1631103100000|2021-09-08 12:11:40|408.87|406.47|409.04|406.64|409.04|406.64|408.87|406.47|0
1631103110000|2021-09-08 12:11:50|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1631103120000|2021-09-08 12:12:00|408.54|406.14|409.21|406.81|409.21|406.81|408.54|406.14|0
1631103130000|2021-09-08 12:12:10|409.04|406.64|409.38|406.98|409.38|406.98|409.04|406.64|0
1631103140000|2021-09-08 12:12:20|409.54|407.14|409.38|406.98|409.54|407.14|409.38|406.98|0
1631103150000|2021-09-08 12:12:30|409.21|406.81|409.38|406.98|409.54|407.14|409.21|406.81|0
1631103160000|2021-09-08 12:12:40|409.54|407.14|409.71|407.31|409.71|407.31|409.54|407.14|0
1631103170000|2021-09-08 12:12:50|409.54|407.14|409.21|406.81|409.54|407.14|409.21|406.81|0
1631103180000|2021-09-08 12:13:00|409.38|406.98|409.71|407.31|409.71|407.31|409.38|406.98|0
1631103190000|2021-09-08 12:13:10|409.54|407.14|409.71|407.31|409.71|407.31|409.54|407.14|0
1631103200000|2021-09-08 12:13:20|409.54|407.14|409.71|407.31|409.71|407.31|409.54|407.14|0
1631103210000|2021-09-08 12:13:30|409.54|407.14|409.54|407.14|409.71|407.31|409.54|407.14|0
1631103220000|2021-09-08 12:13:40|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1631103230000|2021-09-08 12:13:50|409.88|407.48|409.88|407.48|409.88|407.48|409.71|407.31|0
1631103240000|2021-09-08 12:14:00|409.71|407.31|409.54|407.14|409.71|407.31|409.54|407.14|0
1631103260000|2021-09-08 12:14:20|409.21|406.81|409.04|406.64|409.21|406.81|409.04|406.64|0
1631103270000|2021-09-08 12:14:30|408.87|406.47|409.04|406.64|409.04|406.64|408.87|406.47|0
1631103280000|2021-09-08 12:14:40|409.21|406.81|409.04|406.64|409.21|406.81|409.04|406.64|0
1631103290000|2021-09-08 12:14:50|409.21|406.81|409.37|406.97|409.37|406.97|409.21|406.81|0
1631103300000|2021-09-08 12:15:00|409.21|406.81|408.7|406.3|409.21|406.81|408.7|406.3|0
1631103310000|2021-09-08 12:15:10|408.37|405.97|407.86|405.46|408.37|405.97|407.86|405.46|0
1631103320000|2021-09-08 12:15:20|407.69|405.29|408.03|405.63|408.03|405.63|407.69|405.29|0
1631103330000|2021-09-08 12:15:30|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1631103340000|2021-09-08 12:15:40|408.2|405.8|408.03|405.63|408.2|405.8|408.03|405.63|0
1631103350000|2021-09-08 12:15:50|407.86|405.46|407.86|405.46|408.03|405.63|407.86|405.46|0
1631103360000|2021-09-08 12:16:00|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1631103370000|2021-09-08 12:16:10|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1631103380000|2021-09-08 12:16:20|407.69|405.29|408.03|405.63|408.03|405.63|407.69|405.29|0
1631103390000|2021-09-08 12:16:30|408.2|405.8|408.37|405.97|408.37|405.97|408.2|405.8|0
1631103400000|2021-09-08 12:16:40|408.53|406.13|408.7|406.3|408.7|406.3|408.37|405.97|0
1631103410000|2021-09-08 12:16:50|408.37|405.97|408.53|406.13|408.53|406.13|408.37|405.97|0
1631103420000|2021-09-08 12:17:00|408.37|405.97|408.37|405.97|408.37|405.97|408.2|405.8|0
1631103430000|2021-09-08 12:17:10|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1631103440000|2021-09-08 12:17:20|408.28|405.88|408.37|405.97|408.37|405.97|408.2|405.8|0
1631103460000|2021-09-08 12:17:40|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1631103470000|2021-09-08 12:17:50|408.37|405.97|408.03|405.63|408.37|405.97|408.03|405.63|0
1631103480000|2021-09-08 12:18:00|408.2|405.8|408.37|405.97|408.37|405.97|408.2|405.8|0
1631103490000|2021-09-08 12:18:10|408.2|405.8|408.37|405.97|408.37|405.97|408.2|405.8|0
1631103500000|2021-09-08 12:18:20|408.53|406.13|408.53|406.13|408.53|406.13|408.36|405.96|0
1631103510000|2021-09-08 12:18:30|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1631103520000|2021-09-08 12:18:40|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1631103530000|2021-09-08 12:18:50|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1631103540000|2021-09-08 12:19:00|408.03|405.63|407.86|405.46|408.03|405.63|407.86|405.46|0
1631103550000|2021-09-08 12:19:10|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1631103560000|2021-09-08 12:19:20|407.86|405.46|408.03|405.63|408.03|405.63|407.86|405.46|0
1631103570000|2021-09-08 12:19:30|407.94|405.54|408.03|405.63|408.03|405.63|407.94|405.54|0
1631103580000|2021-09-08 12:19:40|408.2|405.8|408.03|405.63|408.2|405.8|408.03|405.63|0
1631103590000|2021-09-08 12:19:50|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1631103600000|2021-09-08 12:20:00|408.03|405.63|407.86|405.46|408.03|405.63|407.86|405.46|0
1631103610000|2021-09-08 12:20:10|408.03|405.63|407.86|405.46|408.03|405.63|407.69|405.29|0
1631103620000|2021-09-08 12:20:20|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1631103630000|2021-09-08 12:20:30|407.52|405.12|407.86|405.46|407.86|405.46|407.52|405.12|0
1631103640000|2021-09-08 12:20:40|407.69|405.29|407.86|405.46|407.86|405.46|407.69|405.29|0
1631103650000|2021-09-08 12:20:50|408.03|405.63|408.2|405.8|408.2|405.8|407.86|405.46|0
1631103670000|2021-09-08 12:21:10|408.03|405.63|407.86|405.46|408.03|405.63|407.86|405.46|0
1631103680000|2021-09-08 12:21:20|408.03|405.63|408.2|405.8|408.2|405.8|408.03|405.63|0
1631103690000|2021-09-08 12:21:30|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1631103700000|2021-09-08 12:21:40|408.2|405.8|408.36|405.96|408.36|405.96|408.2|405.8|0
1631103710000|2021-09-08 12:21:50|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1631103720000|2021-09-08 12:22:00|408.7|406.3|408.53|406.13|408.7|406.3|408.53|406.13|0
1631103730000|2021-09-08 12:22:10|408.36|405.96|408.36|405.96|408.36|405.96|408.2|405.8|0
1631103740000|2021-09-08 12:22:20|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1631103760000|2021-09-08 12:22:40|408.11|405.71|408.2|405.8|408.2|405.8|408.03|405.63|0
1631103770000|2021-09-08 12:22:50|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1631103780000|2021-09-08 12:23:00|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1631103810000|2021-09-08 12:23:30|408.53|406.13|408.36|405.96|408.53|406.13|408.36|405.96|0
1631103820000|2021-09-08 12:23:40|408.53|406.13|408.44|406.04|408.53|406.13|408.44|406.04|0
1631103830000|2021-09-08 12:23:50|408.36|405.96|408.7|406.3|408.7|406.3|408.36|405.96|0
1631103850000|2021-09-08 12:24:10|408.87|406.47|408.87|406.47|408.87|406.47|408.7|406.3|0
1631103870000|2021-09-08 12:24:30|408.7|406.3|407.86|405.46|408.7|406.3|407.86|405.46|0
1631103880000|2021-09-08 12:24:40|408.03|405.63|407.94|405.54|408.03|405.63|407.94|405.54|0
1631103890000|2021-09-08 12:24:50|407.86|405.46|408.03|405.63|408.03|405.63|407.86|405.46|0
1631103900000|2021-09-08 12:25:00|407.86|405.46|408.03|405.63|408.03|405.63|407.86|405.46|0
1631103910000|2021-09-08 12:25:10|407.86|405.46|408.19|405.79|408.19|405.79|407.86|405.46|0
1631103920000|2021-09-08 12:25:20|408.36|405.96|408.19|405.79|408.36|405.96|408.19|405.79|0
1631103930000|2021-09-08 12:25:30|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1631103940000|2021-09-08 12:25:40|408.27|405.87|408.36|405.96|408.36|405.96|408.27|405.87|0
1631103950000|2021-09-08 12:25:50|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1631103960000|2021-09-08 12:26:00|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1631103970000|2021-09-08 12:26:10|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1631104000000|2021-09-08 12:26:40|408.27|405.87|408.36|405.96|408.36|405.96|408.19|405.79|0
1631104010000|2021-09-08 12:26:50|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1631104020000|2021-09-08 12:27:00|408.03|405.63|408.19|405.79|408.19|405.79|407.86|405.46|0
1631104030000|2021-09-08 12:27:10|408.03|405.63|407.86|405.46|408.03|405.63|407.86|405.46|0
1631104040000|2021-09-08 12:27:20|407.69|405.29|408.03|405.63|408.03|405.63|407.69|405.29|0
1631104050000|2021-09-08 12:27:30|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1631104060000|2021-09-08 12:27:40|408.02|405.62|407.86|405.46|408.02|405.62|407.86|405.46|0
1631104070000|2021-09-08 12:27:50|408.02|405.62|408.02|405.62|408.02|405.62|408.02|405.62|0
1631104080000|2021-09-08 12:28:00|408.19|405.79|408.02|405.62|408.19|405.79|408.02|405.62|0
1631104090000|2021-09-08 12:28:10|408.19|405.79|408.19|405.79|408.19|405.79|408.02|405.62|0
1631104100000|2021-09-08 12:28:20|408.02|405.62|407.86|405.46|408.02|405.62|407.86|405.46|0
1631104110000|2021-09-08 12:28:30|408.02|405.62|408.19|405.79|408.19|405.79|408.02|405.62|0
1631104120000|2021-09-08 12:28:40|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1631104160000|2021-09-08 12:29:20|408.53|406.13|408.36|405.96|408.53|406.13|408.36|405.96|0
1631104190000|2021-09-08 12:29:50|408.19|405.79|408.36|405.96|408.36|405.96|408.19|405.79|0
1631104200000|2021-09-08 12:30:00|408.19|405.79|408.36|405.96|408.36|405.96|408.19|405.79|0
1631104230000|2021-09-08 12:30:30|408.53|406.13|408.86|406.46|408.86|406.46|408.53|406.13|0
1631104240000|2021-09-08 12:30:40|409.03|406.63|408.86|406.46|409.03|406.63|408.86|406.46|0
1631104250000|2021-09-08 12:30:50|408.7|406.3|408.53|406.13|408.7|406.3|408.53|406.13|0
1631104260000|2021-09-08 12:31:00|408.36|405.96|408.53|406.13|408.53|406.13|408.36|405.96|0
1631104270000|2021-09-08 12:31:10|408.36|405.96|408.19|405.79|408.36|405.96|408.19|405.79|0
1631104280000|2021-09-08 12:31:20|408.36|405.96|408.02|405.62|408.36|405.96|407.86|405.46|0
1631104290000|2021-09-08 12:31:30|408.19|405.79|408.02|405.62|408.19|405.79|408.02|405.62|0
1631104300000|2021-09-08 12:31:40|408.19|405.79|407.86|405.46|408.19|405.79|407.86|405.46|0
1631104320000|2021-09-08 12:32:00|407.52|405.12|407.69|405.29|407.69|405.29|407.52|405.12|0
1631104350000|2021-09-08 12:32:30|407.85|405.45|407.69|405.29|407.85|405.45|407.69|405.29|0
1631104360000|2021-09-08 12:32:40|407.52|405.12|407.69|405.29|407.69|405.29|407.52|405.12|0
1631104370000|2021-09-08 12:32:50|407.85|405.45|408.36|405.96|408.36|405.96|407.85|405.45|0
1631104380000|2021-09-08 12:33:00|408.19|405.79|408.19|405.79|408.19|405.79|408.02|405.62|0
1631104390000|2021-09-08 12:33:10|408.02|405.62|408.19|405.79|408.19|405.79|408.02|405.62|0
1631104400000|2021-09-08 12:33:20|408.02|405.62|408.02|405.62|408.19|405.79|408.02|405.62|0
1631104410000|2021-09-08 12:33:30|408.19|405.79|408.36|405.96|408.36|405.96|408.19|405.79|0
1631104420000|2021-09-08 12:33:40|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1631104430000|2021-09-08 12:33:50|408.02|405.62|408.19|405.79|408.19|405.79|407.85|405.45|0
1631104440000|2021-09-08 12:34:00|408.02|405.62|408.19|405.79|408.19|405.79|408.02|405.62|0
1631104450000|2021-09-08 12:34:10|408.02|405.62|408.19|405.79|408.19|405.79|408.02|405.62|0
1631104470000|2021-09-08 12:34:30|408.02|405.62|407.85|405.45|408.02|405.62|407.85|405.45|0
1631104480000|2021-09-08 12:34:40|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1631104500000|2021-09-08 12:35:00|407.52|405.12|407.52|405.12|407.52|405.12|407.35|404.95|0
1631104510000|2021-09-08 12:35:10|407.18|404.78|407.69|405.29|407.69|405.29|407.18|404.78|0
1631104520000|2021-09-08 12:35:20|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1631104530000|2021-09-08 12:35:30|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1631104550000|2021-09-08 12:35:50|407.52|405.12|407.35|404.95|407.52|405.12|407.35|404.95|0
1631104560000|2021-09-08 12:36:00|407.18|404.78|407.52|405.12|407.52|405.12|407.18|404.78|0
1631104570000|2021-09-08 12:36:10|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1631104620000|2021-09-08 12:37:00|408.02|405.62|408.02|405.62|408.02|405.62|408.02|405.62|0
1631104640000|2021-09-08 12:37:20|408.19|405.79|408.36|405.96|408.36|405.96|408.19|405.79|0
1631104660000|2021-09-08 12:37:40|408.19|405.79|408.36|405.96|408.36|405.96|408.19|405.79|0
1631104670000|2021-09-08 12:37:50|408.19|405.79|408.02|405.62|408.19|405.79|408.02|405.62|0
1631104680000|2021-09-08 12:38:00|408.19|405.79|408.02|405.62|408.19|405.79|408.02|405.62|0
1631104700000|2021-09-08 12:38:20|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1631104710000|2021-09-08 12:38:30|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1631104720000|2021-09-08 12:38:40|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1631104730000|2021-09-08 12:38:50|408.69|406.29|408.52|406.12|408.69|406.29|408.52|406.12|0
1631104740000|2021-09-08 12:39:00|408.36|405.96|408.52|406.12|408.52|406.12|408.36|405.96|0
1631104750000|2021-09-08 12:39:10|408.36|405.96|408.52|406.12|408.52|406.12|408.36|405.96|0
1631104760000|2021-09-08 12:39:20|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1631104780000|2021-09-08 12:39:40|408.6|406.2|408.52|406.12|408.6|406.2|408.52|406.12|0
1631104790000|2021-09-08 12:39:50|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1631104800000|2021-09-08 12:40:00|408.52|406.12|408.69|406.29|408.69|406.29|408.52|406.12|0
1631104810000|2021-09-08 12:40:10|408.77|406.37|408.69|406.29|408.86|406.46|408.69|406.29|0
1631104820000|2021-09-08 12:40:20|408.77|406.37|408.86|406.46|408.86|406.46|408.69|406.29|0
1631104830000|2021-09-08 12:40:30|409.03|406.63|409.2|406.8|409.2|406.8|409.03|406.63|0
1631104840000|2021-09-08 12:40:40|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1631104860000|2021-09-08 12:41:00|408.86|406.46|409.03|406.63|409.03|406.63|408.86|406.46|0
1631104880000|2021-09-08 12:41:20|408.86|406.46|409.03|406.63|409.03|406.63|408.86|406.46|0
1631104890000|2021-09-08 12:41:30|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1631104910000|2021-09-08 12:41:50|409.36|406.96|409.7|407.3|409.7|407.3|409.36|406.96|0
1631104920000|2021-09-08 12:42:00|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1631104930000|2021-09-08 12:42:10|409.7|407.3|409.7|407.3|409.7|407.3|409.7|407.3|0
1631104940000|2021-09-08 12:42:20|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1631104950000|2021-09-08 12:42:30|409.61|407.21|409.53|407.13|409.61|407.21|409.53|407.13|0
1631104960000|2021-09-08 12:42:40|409.36|406.96|409.53|407.13|409.53|407.13|409.36|406.96|0
1631104970000|2021-09-08 12:42:50|409.36|406.96|409.53|407.13|409.53|407.13|409.36|406.96|0
1631104980000|2021-09-08 12:43:00|409.36|406.96|409.19|406.79|409.36|406.96|409.19|406.79|0
1631105010000|2021-09-08 12:43:30|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1631105020000|2021-09-08 12:43:40|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1631105030000|2021-09-08 12:43:50|409.36|406.96|409.53|407.13|409.53|407.13|409.36|406.96|0
1631105040000|2021-09-08 12:44:00|409.7|407.3|409.7|407.3|409.7|407.3|409.53|407.13|0
1631105050000|2021-09-08 12:44:10|409.87|407.47|409.7|407.3|409.87|407.47|409.7|407.3|0
1631105060000|2021-09-08 12:44:20|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1631105070000|2021-09-08 12:44:30|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1631105080000|2021-09-08 12:44:40|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1631105090000|2021-09-08 12:44:50|409.7|407.3|409.53|407.13|409.7|407.3|409.53|407.13|0
1631105100000|2021-09-08 12:45:00|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1631105110000|2021-09-08 12:45:10|409.53|407.13|409.7|407.3|409.7|407.3|409.53|407.13|0
1631105120000|2021-09-08 12:45:20|409.53|407.13|409.7|407.3|409.7|407.3|409.53|407.13|0
1631105130000|2021-09-08 12:45:30|409.87|407.47|409.87|407.47|409.87|407.47|409.7|407.3|0
1631105140000|2021-09-08 12:45:40|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1631105170000|2021-09-08 12:46:10|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1631105220000|2021-09-08 12:47:00|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1631105230000|2021-09-08 12:47:10|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1631105260000|2021-09-08 12:47:40|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1631105270000|2021-09-08 12:47:50|410.54|408.14|410.54|408.14|410.54|408.14|410.37|407.97|0
1631105340000|2021-09-08 12:49:00|410.71|408.31|410.87|408.47|410.87|408.47|410.71|408.31|0
1631105350000|2021-09-08 12:49:10|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1631105360000|2021-09-08 12:49:20|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1631105370000|2021-09-08 12:49:30|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1631105390000|2021-09-08 12:49:50|410.87|408.47|411.21|408.81|411.21|408.81|410.71|408.31|0
1631105400000|2021-09-08 12:50:00|411.04|408.64|410.87|408.47|411.04|408.64|410.87|408.47|0
1631105410000|2021-09-08 12:50:10|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1631105430000|2021-09-08 12:50:30|410.87|408.47|411.04|408.64|411.04|408.64|410.87|408.47|0
1631105440000|2021-09-08 12:50:40|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1631105450000|2021-09-08 12:50:50|410.7|408.3|410.2|407.8|410.7|408.3|410.2|407.8|0
1631105460000|2021-09-08 12:51:00|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1631105470000|2021-09-08 12:51:10|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1631105480000|2021-09-08 12:51:20|410.03|407.63|409.86|407.46|410.03|407.63|409.86|407.46|0
1631105490000|2021-09-08 12:51:30|410.03|407.63|409.69|407.29|410.03|407.63|409.69|407.29|0
1631105500000|2021-09-08 12:51:40|409.86|407.46|409.86|407.46|409.86|407.46|409.69|407.29|0
1631105510000|2021-09-08 12:51:50|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1631105520000|2021-09-08 12:52:00|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1631105530000|2021-09-08 12:52:10|409.69|407.29|409.69|407.29|409.86|407.46|409.69|407.29|0
1631105540000|2021-09-08 12:52:20|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1631105550000|2021-09-08 12:52:30|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1631105560000|2021-09-08 12:52:40|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1631105570000|2021-09-08 12:52:50|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1631105580000|2021-09-08 12:53:00|409.86|407.46|409.86|407.46|409.86|407.46|409.69|407.29|0
1631105590000|2021-09-08 12:53:10|410.03|407.63|409.86|407.46|410.03|407.63|409.86|407.46|0
1631105600000|2021-09-08 12:53:20|409.69|407.29|409.86|407.46|409.86|407.46|409.69|407.29|0
1631105620000|2021-09-08 12:53:40|409.69|407.29|409.86|407.46|409.86|407.46|409.69|407.29|0
1631105630000|2021-09-08 12:53:50|409.69|407.29|409.86|407.46|409.86|407.46|409.69|407.29|0
1631105640000|2021-09-08 12:54:00|409.69|407.29|409.53|407.13|409.69|407.29|409.53|407.13|0
1631105650000|2021-09-08 12:54:10|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1631105670000|2021-09-08 12:54:30|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1631105680000|2021-09-08 12:54:40|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1631105690000|2021-09-08 12:54:50|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1631105720000|2021-09-08 12:55:20|410.03|407.63|410.03|407.63|410.2|407.8|410.03|407.63|0
1631105730000|2021-09-08 12:55:30|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1631105750000|2021-09-08 12:55:50|409.86|407.46|410.03|407.63|410.03|407.63|409.86|407.46|0
1631105770000|2021-09-08 12:56:10|409.86|407.46|410.03|407.63|410.03|407.63|409.86|407.46|0
1631105780000|2021-09-08 12:56:20|410.2|407.8|410.03|407.63|410.2|407.8|410.03|407.63|0
1631105800000|2021-09-08 12:56:40|410.2|407.8|410.2|407.8|410.2|407.8|410.03|407.63|0
1631105810000|2021-09-08 12:56:50|410.37|407.97|410.87|408.47|410.87|408.47|410.37|407.97|0
1631105820000|2021-09-08 12:57:00|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1631105830000|2021-09-08 12:57:10|410.87|408.47|410.7|408.3|410.87|408.47|410.7|408.3|0
1631105840000|2021-09-08 12:57:20|410.87|408.47|410.87|408.47|410.87|408.47|410.7|408.3|0
1631105850000|2021-09-08 12:57:30|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1631105860000|2021-09-08 12:57:40|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631105870000|2021-09-08 12:57:50|410.36|407.96|410.53|408.13|410.53|408.13|410.36|407.96|0
1631105880000|2021-09-08 12:58:00|410.45|408.05|410.36|407.96|410.53|408.13|410.36|407.96|0
1631105900000|2021-09-08 12:58:20|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631105910000|2021-09-08 12:58:30|410.36|407.96|410.53|408.13|410.53|408.13|410.36|407.96|0
1631105950000|2021-09-08 12:59:10|410.36|407.96|410.53|408.13|410.53|408.13|410.36|407.96|0
1631105970000|2021-09-08 12:59:30|410.7|408.3|410.53|408.13|410.7|408.3|410.53|408.13|0
1631106000000|2021-09-08 13:00:00|410.7|408.3|410.87|408.47|410.87|408.47|410.7|408.3|0
1631106010000|2021-09-08 13:00:10|410.7|408.3|410.53|408.13|410.7|408.3|410.53|408.13|0
1631106020000|2021-09-08 13:00:20|410.61|408.21|410.53|408.13|410.61|408.21|410.53|408.13|0
1631106040000|2021-09-08 13:00:40|410.2|407.8|410.36|407.96|410.36|407.96|410.2|407.8|0
1631106050000|2021-09-08 13:00:50|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631106060000|2021-09-08 13:01:00|410.36|407.96|410.53|408.13|410.53|408.13|410.36|407.96|0
1631106080000|2021-09-08 13:01:20|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1631106110000|2021-09-08 13:01:50|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631106120000|2021-09-08 13:02:00|410.7|408.3|410.53|408.13|410.7|408.3|410.53|408.13|0
1631106130000|2021-09-08 13:02:10|410.36|407.96|410.36|407.96|410.36|407.96|410.36|407.96|0
1631106140000|2021-09-08 13:02:20|410.19|407.79|410.36|407.96|410.36|407.96|410.19|407.79|0
1631106150000|2021-09-08 13:02:30|410.53|408.13|410.36|407.96|410.53|408.13|410.36|407.96|0
1631106160000|2021-09-08 13:02:40|410.19|407.79|410.53|408.13|410.53|408.13|410.19|407.79|0
1631106170000|2021-09-08 13:02:50|410.7|408.3|410.87|408.47|410.87|408.47|410.7|408.3|0
1631106190000|2021-09-08 13:03:10|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1631106200000|2021-09-08 13:03:20|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1631106230000|2021-09-08 13:03:50|411.04|408.64|410.87|408.47|411.04|408.64|410.87|408.47|0
1631106240000|2021-09-08 13:04:00|411.04|408.64|410.87|408.47|411.04|408.64|410.87|408.47|0
1631106250000|2021-09-08 13:04:10|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1631106260000|2021-09-08 13:04:20|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1631106270000|2021-09-08 13:04:30|411.04|408.64|410.87|408.47|411.04|408.64|410.87|408.47|0
1631106290000|2021-09-08 13:04:50|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1631106300000|2021-09-08 13:05:00|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1631106340000|2021-09-08 13:05:40|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1631106360000|2021-09-08 13:06:00|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631106370000|2021-09-08 13:06:10|410.36|407.96|410.53|408.13|410.53|408.13|410.36|407.96|0
1631106420000|2021-09-08 13:07:00|410.36|407.96|410.36|407.96|410.36|407.96|410.36|407.96|0
1631106430000|2021-09-08 13:07:10|410.53|408.13|410.36|407.96|410.53|408.13|410.36|407.96|0
1631106440000|2021-09-08 13:07:20|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1631106450000|2021-09-08 13:07:30|410.36|407.96|410.19|407.79|410.36|407.96|410.19|407.79|0
1631106470000|2021-09-08 13:07:50|410.02|407.62|409.86|407.46|410.02|407.62|409.86|407.46|0
1631106480000|2021-09-08 13:08:00|409.69|407.29|409.86|407.46|409.86|407.46|409.69|407.29|0
1631106510000|2021-09-08 13:08:30|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1631106530000|2021-09-08 13:08:50|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1631106550000|2021-09-08 13:09:10|409.85|407.45|409.69|407.29|409.85|407.45|409.69|407.29|0
1631106560000|2021-09-08 13:09:20|409.85|407.45|410.02|407.62|410.02|407.62|409.85|407.45|0
1631106570000|2021-09-08 13:09:30|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1631106590000|2021-09-08 13:09:50|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1631106620000|2021-09-08 13:10:20|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1631106630000|2021-09-08 13:10:30|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1631106640000|2021-09-08 13:10:40|409.69|407.29|409.52|407.12|409.69|407.29|409.52|407.12|0
1631106660000|2021-09-08 13:11:00|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1631106670000|2021-09-08 13:11:10|409.35|406.95|409.18|406.78|409.35|406.95|409.18|406.78|0
1631106680000|2021-09-08 13:11:20|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1631106690000|2021-09-08 13:11:30|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1631106720000|2021-09-08 13:12:00|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1631106730000|2021-09-08 13:12:10|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1631106740000|2021-09-08 13:12:20|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1631106750000|2021-09-08 13:12:30|409.01|406.61|409.18|406.78|409.18|406.78|409.01|406.61|0
1631106760000|2021-09-08 13:12:40|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1631106780000|2021-09-08 13:13:00|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1631106790000|2021-09-08 13:13:10|408.51|406.11|408.51|406.11|408.51|406.11|408.34|405.94|0
1631106800000|2021-09-08 13:13:20|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631106810000|2021-09-08 13:13:30|408.17|405.77|408.51|406.11|408.51|406.11|408.17|405.77|0
1631106820000|2021-09-08 13:13:40|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631106830000|2021-09-08 13:13:50|408.51|406.11|408.17|405.77|408.51|406.11|408.17|405.77|0
1631106840000|2021-09-08 13:14:00|408.51|406.11|408.51|406.11|408.51|406.11|408.34|405.94|0
1631106880000|2021-09-08 13:14:40|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631106890000|2021-09-08 13:14:50|408.17|405.77|408|405.6|408.17|405.77|408|405.6|0
1631106900000|2021-09-08 13:15:00|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1631106910000|2021-09-08 13:15:10|408.25|405.85|408.51|406.11|408.51|406.11|408.25|405.85|0
1631106920000|2021-09-08 13:15:20|408.34|405.94|408.17|405.77|408.34|405.94|408.17|405.77|0
1631106930000|2021-09-08 13:15:30|408|405.6|408|405.6|408|405.6|408|405.6|0
1631106970000|2021-09-08 13:16:10|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1631106990000|2021-09-08 13:16:30|408|405.6|408.34|405.94|408.34|405.94|408|405.6|0
1631107000000|2021-09-08 13:16:40|408.51|406.11|408.17|405.77|408.51|406.11|408.17|405.77|0
1631107010000|2021-09-08 13:16:50|408.34|405.94|408.34|405.94|408.51|406.11|408.34|405.94|0
1631107030000|2021-09-08 13:17:10|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1631107050000|2021-09-08 13:17:30|408.34|405.94|408.34|405.94|408.34|405.94|408.17|405.77|0
1631107060000|2021-09-08 13:17:40|408.17|405.77|408.34|405.94|408.34|405.94|408.17|405.77|0
1631107080000|2021-09-08 13:18:00|408.17|405.77|408|405.6|408.17|405.77|408|405.6|0
1631107090000|2021-09-08 13:18:10|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1631107100000|2021-09-08 13:18:20|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631107140000|2021-09-08 13:19:00|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1631107190000|2021-09-08 13:19:50|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631107210000|2021-09-08 13:20:10|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1631107250000|2021-09-08 13:20:50|408.34|405.94|408.17|405.77|408.34|405.94|408.17|405.77|0
1631107260000|2021-09-08 13:21:00|408|405.6|408.17|405.77|408.34|405.94|408|405.6|0
1631107280000|2021-09-08 13:21:20|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1631107320000|2021-09-08 13:22:00|408.5|406.1|408.67|406.27|408.67|406.27|408.5|406.1|0
1631107340000|2021-09-08 13:22:20|408.5|406.1|408.34|405.94|408.5|406.1|408.34|405.94|0
1631107350000|2021-09-08 13:22:30|408.5|406.1|408.67|406.27|408.67|406.27|408.5|406.1|0
1631107400000|2021-09-08 13:23:20|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1631107420000|2021-09-08 13:23:40|408.67|406.27|408.5|406.1|408.67|406.27|408.5|406.1|0
1631107430000|2021-09-08 13:23:50|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1631107440000|2021-09-08 13:24:00|408.5|406.1|408.5|406.1|408.5|406.1|408.34|405.94|0
1631107450000|2021-09-08 13:24:10|408.34|405.94|408.5|406.1|408.5|406.1|408.34|405.94|0
1631107470000|2021-09-08 13:24:30|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1631107480000|2021-09-08 13:24:40|408.67|406.27|408.5|406.1|408.67|406.27|408.5|406.1|0
1631107510000|2021-09-08 13:25:10|408.67|406.27|408.5|406.1|408.67|406.27|408.5|406.1|0
1631107520000|2021-09-08 13:25:20|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1631107530000|2021-09-08 13:25:30|408.5|406.1|408.5|406.1|408.58|406.18|408.5|406.1|0
1631107540000|2021-09-08 13:25:40|408.33|405.93|408.5|406.1|408.5|406.1|408.33|405.93|0
1631107550000|2021-09-08 13:25:50|408.84|406.44|408.84|406.44|408.84|406.44|408.67|406.27|0
1631107580000|2021-09-08 13:26:20|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1631107600000|2021-09-08 13:26:40|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1631107620000|2021-09-08 13:27:00|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1631107630000|2021-09-08 13:27:10|408.5|406.1|408.5|406.1|408.58|406.18|408.5|406.1|0
1631107640000|2021-09-08 13:27:20|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1631107650000|2021-09-08 13:27:30|408|405.6|408|405.6|408|405.6|408|405.6|0
1631107660000|2021-09-08 13:27:40|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1631107670000|2021-09-08 13:27:50|408|405.6|408|405.6|408|405.6|408|405.6|0
1631107680000|2021-09-08 13:28:00|407.83|405.43|407.83|405.43|407.83|405.43|407.66|405.26|0
1631107690000|2021-09-08 13:28:10|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1631107700000|2021-09-08 13:28:20|407.49|405.09|407.66|405.26|407.66|405.26|407.49|405.09|0
1631107710000|2021-09-08 13:28:30|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1631107720000|2021-09-08 13:28:40|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1631107730000|2021-09-08 13:28:50|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1631107740000|2021-09-08 13:29:00|407.33|404.93|407.49|405.09|407.49|405.09|407.33|404.93|0
1631107770000|2021-09-08 13:29:30|407.66|405.26|407.66|405.26|407.66|405.26|407.49|405.09|0
1631107780000|2021-09-08 13:29:40|407.49|405.09|407.57|405.17|407.66|405.26|407.49|405.09|0
1631107790000|2021-09-08 13:29:50|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1631107800000|2021-09-08 13:30:00|408|405.6|407.33|404.93|408|405.6|407.33|404.93|0
1631107810000|2021-09-08 13:30:10|407.16|404.76|407.16|404.76|407.49|405.09|407.16|404.76|0
1631107820000|2021-09-08 13:30:20|407.33|404.93|407.49|405.09|407.66|405.26|407.33|404.93|0
1631107830000|2021-09-08 13:30:30|407.16|404.76|406.65|404.25|407.33|404.93|406.65|404.25|0
1631107840000|2021-09-08 13:30:40|406.15|403.75|405.98|403.58|406.15|403.75|405.82|403.42|0
1631107850000|2021-09-08 13:30:50|406.15|403.75|405.82|403.42|406.15|403.75|405.82|403.42|0
1631107860000|2021-09-08 13:31:00|406.49|404.09|406.65|404.25|407.16|404.76|406.49|404.09|0
1631107870000|2021-09-08 13:31:10|406.99|404.59|406.65|404.25|407.16|404.76|406.65|404.25|0
1631107880000|2021-09-08 13:31:20|406.82|404.42|405.98|403.58|406.82|404.42|405.98|403.58|0
1631107890000|2021-09-08 13:31:30|405.82|403.42|405.98|403.58|405.98|403.58|405.65|403.25|0
1631107900000|2021-09-08 13:31:40|406.15|403.75|406.15|403.75|406.49|404.09|406.15|403.75|0
1631107910000|2021-09-08 13:31:50|405.98|403.58|405.82|403.42|405.98|403.58|405.65|403.25|0
1631107920000|2021-09-08 13:32:00|405.65|403.25|405.65|403.25|405.98|403.58|405.65|403.25|0
1631107930000|2021-09-08 13:32:10|405.48|403.08|405.15|402.75|405.48|403.08|404.98|402.58|0
1631107940000|2021-09-08 13:32:20|404.81|402.41|405.15|402.75|405.31|402.91|404.81|402.41|0
1631107950000|2021-09-08 13:32:30|404.98|402.58|405.15|402.75|405.15|402.75|404.81|402.41|0
1631107960000|2021-09-08 13:32:40|405.48|403.08|406.32|403.92|406.32|403.92|405.48|403.08|0
1631107970000|2021-09-08 13:32:50|406.15|403.75|406.32|403.92|406.32|403.92|405.98|403.58|0
1631107980000|2021-09-08 13:33:00|405.82|403.42|405.65|403.25|405.82|403.42|405.65|403.25|0
1631107990000|2021-09-08 13:33:10|405.82|403.42|405.31|402.91|405.82|403.42|405.31|402.91|0
1631108000000|2021-09-08 13:33:20|404.98|402.58|404.81|402.41|404.98|402.58|404.64|402.24|0
1631108010000|2021-09-08 13:33:30|404.98|402.58|405.15|402.75|405.15|402.75|404.64|402.24|0
1631108020000|2021-09-08 13:33:40|405.31|402.91|404.81|402.41|405.31|402.91|404.81|402.41|0
1631108030000|2021-09-08 13:33:50|404.98|402.58|405.15|402.75|405.15|402.75|404.98|402.58|0
1631108040000|2021-09-08 13:34:00|404.98|402.58|404.98|402.58|405.15|402.75|404.81|402.41|0
1631108050000|2021-09-08 13:34:10|404.64|402.24|404.64|402.24|404.64|402.24|404.31|401.91|0
1631108060000|2021-09-08 13:34:20|404.48|402.08|404.81|402.41|404.81|402.41|404.31|401.91|0
1631108070000|2021-09-08 13:34:30|404.64|402.24|404.31|401.91|404.81|402.41|404.31|401.91|0
1631108080000|2021-09-08 13:34:40|404.48|402.08|404.48|402.08|404.48|402.08|404.31|401.91|0
1631108090000|2021-09-08 13:34:50|404.64|402.24|404.48|402.08|404.64|402.24|404.48|402.08|0
1631108100000|2021-09-08 13:35:00|404.22|401.82|404.31|401.91|404.31|401.91|404.22|401.82|0
1631108110000|2021-09-08 13:35:10|404.48|402.08|404.64|402.24|404.81|402.41|404.31|401.91|0
1631108120000|2021-09-08 13:35:20|404.81|402.41|404.81|402.41|404.81|402.41|404.64|402.24|0
1631108130000|2021-09-08 13:35:30|404.98|402.58|405.31|402.91|405.31|402.91|404.98|402.58|0
1631108140000|2021-09-08 13:35:40|405.48|403.08|405.31|402.91|405.65|403.25|405.31|402.91|0
1631108150000|2021-09-08 13:35:50|404.98|402.58|404.64|402.24|404.98|402.58|404.64|402.24|0
1631108160000|2021-09-08 13:36:00|404.98|402.58|404.81|402.41|404.98|402.58|404.64|402.24|0
1631108170000|2021-09-08 13:36:10|404.48|402.08|404.64|402.24|404.64|402.24|404.48|402.08|0
1631108180000|2021-09-08 13:36:20|404.98|402.58|405.31|402.91|405.31|402.91|404.98|402.58|0
1631108190000|2021-09-08 13:36:30|405.48|403.08|405.81|403.41|405.81|403.41|405.48|403.08|0
1631108200000|2021-09-08 13:36:40|405.98|403.58|406.15|403.75|406.15|403.75|405.98|403.58|0
1631108210000|2021-09-08 13:36:50|406.65|404.25|406.65|404.25|406.65|404.25|406.48|404.08|0
1631108220000|2021-09-08 13:37:00|406.48|404.08|406.48|404.08|406.99|404.59|406.48|404.08|0
1631108230000|2021-09-08 13:37:10|405.81|403.41|405.31|402.91|405.81|403.41|405.31|402.91|0
1631108240000|2021-09-08 13:37:20|405.14|402.74|405.31|402.91|405.31|402.91|404.98|402.58|0
1631108250000|2021-09-08 13:37:30|405.48|403.08|406.15|403.75|406.32|403.92|405.48|403.08|0
1631108260000|2021-09-08 13:37:40|406.32|403.92|406.15|403.75|406.32|403.92|406.15|403.75|0
1631108270000|2021-09-08 13:37:50|405.98|403.58|406.48|404.08|406.48|404.08|405.98|403.58|0
1631108280000|2021-09-08 13:38:00|406.65|404.25|406.15|403.75|406.65|404.25|405.98|403.58|0
1631108290000|2021-09-08 13:38:10|406.32|403.92|406.65|404.25|406.65|404.25|406.32|403.92|0
1631108300000|2021-09-08 13:38:20|406.32|403.92|406.48|404.08|406.65|404.25|406.32|403.92|0
1631108310000|2021-09-08 13:38:30|406.82|404.42|406.99|404.59|406.99|404.59|406.82|404.42|0
1631108320000|2021-09-08 13:38:40|407.15|404.75|406.99|404.59|407.15|404.75|406.99|404.59|0
1631108330000|2021-09-08 13:38:50|407.15|404.75|406.99|404.59|407.15|404.75|406.99|404.59|0
1631108340000|2021-09-08 13:39:00|407.15|404.75|407.32|404.92|407.32|404.92|407.15|404.75|0
1631108350000|2021-09-08 13:39:10|407.49|405.09|407.49|405.09|407.66|405.26|407.49|405.09|0
1631108360000|2021-09-08 13:39:20|407.66|405.26|407.82|405.42|407.82|405.42|407.66|405.26|0
1631108370000|2021-09-08 13:39:30|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1631108380000|2021-09-08 13:39:40|408.16|405.76|408.33|405.93|408.33|405.93|408.16|405.76|0
1631108390000|2021-09-08 13:39:50|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1631108400000|2021-09-08 13:40:00|408.5|406.1|408.5|406.1|408.66|406.26|408.5|406.1|0
1631108410000|2021-09-08 13:40:10|408.66|406.26|409.17|406.77|409.17|406.77|408.66|406.26|0
1631108420000|2021-09-08 13:40:20|409|406.6|408.83|406.43|409|406.6|408.83|406.43|0
1631108430000|2021-09-08 13:40:30|408.5|406.1|408.16|405.76|409|406.6|408.16|405.76|0
1631108440000|2021-09-08 13:40:40|407.66|405.26|408.16|405.76|408.16|405.76|407.66|405.26|0
1631108450000|2021-09-08 13:40:50|407.99|405.59|407.82|405.42|407.99|405.59|407.82|405.42|0
1631108460000|2021-09-08 13:41:00|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1631108470000|2021-09-08 13:41:10|408.16|405.76|407.82|405.42|408.16|405.76|407.82|405.42|0
1631108480000|2021-09-08 13:41:20|407.66|405.26|407.66|405.26|407.82|405.42|407.66|405.26|0
1631108490000|2021-09-08 13:41:30|407.82|405.42|407.66|405.26|407.82|405.42|407.66|405.26|0
1631108500000|2021-09-08 13:41:40|407.49|405.09|407.32|404.92|407.49|405.09|407.32|404.92|0
1631108510000|2021-09-08 13:41:50|407.15|404.75|407.32|404.92|407.32|404.92|407.15|404.75|0
1631108520000|2021-09-08 13:42:00|407.15|404.75|407.32|404.92|407.32|404.92|407.15|404.75|0
1631108530000|2021-09-08 13:42:10|407.15|404.75|408.16|405.76|408.16|405.76|407.15|404.75|0
1631108540000|2021-09-08 13:42:20|408.33|405.93|408.5|406.1|408.5|406.1|408.33|405.93|0
1631108550000|2021-09-08 13:42:30|408.66|406.26|408.66|406.26|408.66|406.26|408.49|406.09|0
1631108560000|2021-09-08 13:42:40|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1631108570000|2021-09-08 13:42:50|408.66|406.26|408.49|406.09|408.66|406.26|408.49|406.09|0
1631108580000|2021-09-08 13:43:00|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1631108590000|2021-09-08 13:43:10|408.83|406.43|408.66|406.26|408.83|406.43|408.66|406.26|0
1631108600000|2021-09-08 13:43:20|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1631108610000|2021-09-08 13:43:30|408.49|406.09|408.33|405.93|408.49|406.09|408.33|405.93|0
1631108620000|2021-09-08 13:43:40|408.66|406.26|408.33|405.93|408.66|406.26|408.33|405.93|0
1631108630000|2021-09-08 13:43:50|408.49|406.09|408.33|405.93|408.49|406.09|408.33|405.93|0
1631108640000|2021-09-08 13:44:00|408.66|406.26|408.83|406.43|408.83|406.43|408.66|406.26|0
1631108650000|2021-09-08 13:44:10|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1631108660000|2021-09-08 13:44:20|408.83|406.43|408.83|406.43|408.83|406.43|408.66|406.26|0
1631108670000|2021-09-08 13:44:30|409|406.6|408.66|406.26|409|406.6|408.66|406.26|0
1631108680000|2021-09-08 13:44:40|408.83|406.43|408.66|406.26|408.83|406.43|408.49|406.09|0
1631108690000|2021-09-08 13:44:50|408.83|406.43|408.66|406.26|408.83|406.43|408.66|406.26|0
1631108700000|2021-09-08 13:45:00|408.49|406.09|409.5|407.1|409.5|407.1|408.49|406.09|0
1631108710000|2021-09-08 13:45:10|409.67|407.27|410.09|407.69|410.09|407.69|409.67|407.27|0
1631108720000|2021-09-08 13:45:20|410.34|407.94|410.34|407.94|410.34|407.94|410.18|407.78|0
1631108730000|2021-09-08 13:45:30|410.51|408.11|410.34|407.94|410.51|408.11|410.34|407.94|0
1631108740000|2021-09-08 13:45:40|410.18|407.78|410.51|408.11|410.51|408.11|410.18|407.78|0
1631108750000|2021-09-08 13:45:50|410.34|407.94|410.17|407.77|410.34|407.94|410.17|407.77|0
1631108760000|2021-09-08 13:46:00|410.34|407.94|410.85|408.45|410.85|408.45|410.34|407.94|0
1631108770000|2021-09-08 13:46:10|411.02|408.62|410.85|408.45|411.02|408.62|410.85|408.45|0
1631108780000|2021-09-08 13:46:20|410.68|408.28|410.68|408.28|410.85|408.45|410.68|408.28|0
1631108790000|2021-09-08 13:46:30|410.85|408.45|410.85|408.45|410.85|408.45|410.85|408.45|0
1631108800000|2021-09-08 13:46:40|410.68|408.28|410.85|408.45|410.85|408.45|410.51|408.11|0
1631108810000|2021-09-08 13:46:50|410.68|408.28|410.85|408.45|410.85|408.45|410.68|408.28|0
1631108820000|2021-09-08 13:47:00|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1631108830000|2021-09-08 13:47:10|411.18|408.78|411.18|408.78|411.18|408.78|411.18|408.78|0
1631108840000|2021-09-08 13:47:20|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1631108850000|2021-09-08 13:47:30|410.85|408.45|411.02|408.62|411.02|408.62|410.85|408.45|0
1631108860000|2021-09-08 13:47:40|410.68|408.28|410.68|408.28|410.85|408.45|410.68|408.28|0
1631108870000|2021-09-08 13:47:50|410.51|408.11|410.68|408.28|410.68|408.28|410.51|408.11|0
1631108880000|2021-09-08 13:48:00|410.34|407.94|410.34|407.94|410.34|407.94|410.34|407.94|0
1631108910000|2021-09-08 13:48:30|410.51|408.11|410.68|408.28|410.68|408.28|410.51|408.11|0
1631108920000|2021-09-08 13:48:40|410.51|408.11|410.68|408.28|410.85|408.45|410.51|408.11|0
1631108930000|2021-09-08 13:48:50|410.34|407.94|409.84|407.44|410.34|407.94|409.84|407.44|0
1631108940000|2021-09-08 13:49:00|410.01|407.61|410.01|407.61|410.17|407.77|410.01|407.61|0
1631108950000|2021-09-08 13:49:10|409.84|407.44|410.01|407.61|410.01|407.61|409.84|407.44|0
1631108960000|2021-09-08 13:49:20|409.67|407.27|409.5|407.1|409.67|407.27|409.33|406.93|0
1631108970000|2021-09-08 13:49:30|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1631108980000|2021-09-08 13:49:40|409.16|406.76|408.66|406.26|409.16|406.76|408.66|406.26|0
1631108990000|2021-09-08 13:49:50|408.83|406.43|408.32|405.92|408.83|406.43|408.32|405.92|0
1631109000000|2021-09-08 13:50:00|407.99|405.59|409|406.6|409|406.6|407.99|405.59|0
1631109010000|2021-09-08 13:50:10|408.49|406.09|408.66|406.26|408.66|406.26|408.49|406.09|0
1631109020000|2021-09-08 13:50:20|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1631109030000|2021-09-08 13:50:30|408.32|405.92|407.82|405.42|408.32|405.92|407.82|405.42|0
1631109040000|2021-09-08 13:50:40|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1631109050000|2021-09-08 13:50:50|407.82|405.42|407.82|405.42|407.82|405.42|407.82|405.42|0
1631109060000|2021-09-08 13:51:00|407.99|405.59|407.82|405.42|407.99|405.59|407.82|405.42|0
1631109070000|2021-09-08 13:51:10|407.48|405.08|407.32|404.92|407.48|405.08|407.15|404.75|0
1631109080000|2021-09-08 13:51:20|407.15|404.75|407.32|404.92|407.32|404.92|406.98|404.58|0
1631109090000|2021-09-08 13:51:30|407.48|405.08|407.99|405.59|407.99|405.59|407.48|405.08|0
1631109100000|2021-09-08 13:51:40|407.82|405.42|408.15|405.75|408.15|405.75|407.82|405.42|0
1631109110000|2021-09-08 13:51:50|407.99|405.59|408.49|406.09|408.49|406.09|407.99|405.59|0
1631109120000|2021-09-08 13:52:00|408.66|406.26|408.83|406.43|408.83|406.43|408.66|406.26|0
1631109130000|2021-09-08 13:52:10|408.99|406.59|408.66|406.26|408.99|406.59|408.66|406.26|0
1631109140000|2021-09-08 13:52:20|408.49|406.09|408.66|406.26|408.66|406.26|408.49|406.09|0
1631109150000|2021-09-08 13:52:30|408.49|406.09|408.66|406.26|408.83|406.43|408.49|406.09|0
1631109160000|2021-09-08 13:52:40|408.32|405.92|408.15|405.75|408.32|405.92|408.15|405.75|0
1631109170000|2021-09-08 13:52:50|407.99|405.59|407.99|405.59|408.15|405.75|407.99|405.59|0
1631109180000|2021-09-08 13:53:00|407.65|405.25|407.65|405.25|407.65|405.25|407.65|405.25|0
1631109190000|2021-09-08 13:53:10|407.82|405.42|408.15|405.75|408.15|405.75|407.82|405.42|0
1631109200000|2021-09-08 13:53:20|408.32|405.92|408.15|405.75|408.32|405.92|408.15|405.75|0
1631109210000|2021-09-08 13:53:30|407.82|405.42|407.99|405.59|407.99|405.59|407.65|405.25|0
1631109220000|2021-09-08 13:53:40|407.82|405.42|407.48|405.08|407.82|405.42|407.48|405.08|0
1631109230000|2021-09-08 13:53:50|407.65|405.25|407.99|405.59|407.99|405.59|407.65|405.25|0
1631109240000|2021-09-08 13:54:00|407.82|405.42|407.82|405.42|407.82|405.42|407.82|405.42|0
1631109250000|2021-09-08 13:54:10|407.99|405.59|408.15|405.75|408.15|405.75|407.99|405.59|0
1631109260000|2021-09-08 13:54:20|407.99|405.59|408.15|405.75|408.15|405.75|407.99|405.59|0
1631109270000|2021-09-08 13:54:30|408.32|405.92|408.49|406.09|408.49|406.09|408.32|405.92|0
1631109280000|2021-09-08 13:54:40|408.66|406.26|408.66|406.26|408.83|406.43|408.66|406.26|0
1631109290000|2021-09-08 13:54:50|408.15|405.75|408.32|405.92|408.32|405.92|408.15|405.75|0
1631109300000|2021-09-08 13:55:00|408.15|405.75|408.49|406.09|408.49|406.09|408.15|405.75|0
1631109310000|2021-09-08 13:55:10|408.66|406.26|408.99|406.59|408.99|406.59|408.66|406.26|0
1631109320000|2021-09-08 13:55:20|409.16|406.76|409.33|406.93|409.33|406.93|408.99|406.59|0
1631109330000|2021-09-08 13:55:30|409.24|406.84|409.16|406.76|409.33|406.93|409.16|406.76|0
1631109340000|2021-09-08 13:55:40|409.33|406.93|409.16|406.76|409.33|406.93|409.16|406.76|0
1631109350000|2021-09-08 13:55:50|408.99|406.59|408.99|406.59|409.16|406.76|408.99|406.59|0
1631109360000|2021-09-08 13:56:00|409.16|406.76|409.33|406.93|409.33|406.93|409.16|406.76|0
1631109370000|2021-09-08 13:56:10|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1631109380000|2021-09-08 13:56:20|409.16|406.76|408.99|406.59|409.16|406.76|408.82|406.42|0
1631109390000|2021-09-08 13:56:30|409.16|406.76|409.5|407.1|409.5|407.1|409.16|406.76|0
1631109400000|2021-09-08 13:56:40|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1631109410000|2021-09-08 13:56:50|409.5|407.1|409.33|406.93|409.5|407.1|409.33|406.93|0
1631109420000|2021-09-08 13:57:00|408.99|406.59|409.33|406.93|409.33|406.93|408.66|406.26|0
1631109430000|2021-09-08 13:57:10|409.5|407.1|409.67|407.27|409.67|407.27|409.5|407.1|0
1631109440000|2021-09-08 13:57:20|409.83|407.43|409.66|407.26|409.83|407.43|409.66|407.26|0
1631109450000|2021-09-08 13:57:30|409.5|407.1|409.33|406.93|409.5|407.1|409.33|406.93|0
1631109460000|2021-09-08 13:57:40|409.5|407.1|409.5|407.1|409.5|407.1|409.33|406.93|0
1631109470000|2021-09-08 13:57:50|409.66|407.26|409.83|407.43|409.83|407.43|409.66|407.26|0
1631109480000|2021-09-08 13:58:00|409.66|407.26|409.66|407.26|409.66|407.26|409.5|407.1|0
1631109490000|2021-09-08 13:58:10|409.83|407.43|410.17|407.77|410.17|407.77|409.83|407.43|0
1631109500000|2021-09-08 13:58:20|410|407.6|410|407.6|410|407.6|409.83|407.43|0
1631109510000|2021-09-08 13:58:30|409.83|407.43|410|407.6|410|407.6|409.83|407.43|0
1631109520000|2021-09-08 13:58:40|409.83|407.43|410.17|407.77|410.17|407.77|409.83|407.43|0
1631109530000|2021-09-08 13:58:50|410.34|407.94|410.51|408.11|410.51|408.11|410.34|407.94|0
1631109540000|2021-09-08 13:59:00|410.34|407.94|410.17|407.77|410.51|408.11|410.17|407.77|0
1631109550000|2021-09-08 13:59:10|409.83|407.43|409.66|407.26|409.83|407.43|409.5|407.1|0
1631109560000|2021-09-08 13:59:20|408.49|406.09|408.32|405.92|408.49|406.09|408.32|405.92|0
1631109570000|2021-09-08 13:59:30|408.49|406.09|408.32|405.92|408.49|406.09|408.32|405.92|0
1631109580000|2021-09-08 13:59:40|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1631109590000|2021-09-08 13:59:50|408.66|406.26|408.66|406.26|408.66|406.26|408.49|406.09|0
1631109600000|2021-09-08 14:00:00|408.83|406.43|409.16|406.76|409.16|406.76|408.83|406.43|0
1631109610000|2021-09-08 14:00:10|409|406.6|409.16|406.76|409.16|406.76|409|406.6|0
1631109620000|2021-09-08 14:00:20|408.99|406.59|409.33|406.93|409.33|406.93|408.99|406.59|0
1631109630000|2021-09-08 14:00:30|409.84|407.44|409.84|407.44|410.01|407.61|409.84|407.44|0
1631109640000|2021-09-08 14:00:40|410.01|407.61|410.17|407.77|410.17|407.77|410.01|407.61|0
1631109650000|2021-09-08 14:00:50|410.34|407.94|410.85|408.45|410.85|408.45|410.34|407.94|0
1631109660000|2021-09-08 14:01:00|411.02|408.62|410.51|408.11|411.02|408.62|410.51|408.11|0
1631109670000|2021-09-08 14:01:10|410.34|407.94|410.51|408.11|410.51|408.11|410.17|407.77|0
1631109680000|2021-09-08 14:01:20|410.68|408.28|411.52|409.12|411.52|409.12|410.68|408.28|0
1631109690000|2021-09-08 14:01:30|411.69|409.29|411.19|408.79|411.69|409.29|411.19|408.79|0
1631109700000|2021-09-08 14:01:40|411.36|408.96|411.36|408.96|411.36|408.96|411.02|408.62|0
1631109710000|2021-09-08 14:01:50|411.52|409.12|411.36|408.96|411.52|409.12|411.19|408.79|0
1631109720000|2021-09-08 14:02:00|411.02|408.62|411.02|408.62|411.02|408.62|410.85|408.45|0
1631109730000|2021-09-08 14:02:10|410.85|408.45|410.34|407.94|410.85|408.45|410.17|407.77|0
1631109740000|2021-09-08 14:02:20|410.17|407.77|410.51|408.11|410.51|408.11|410.17|407.77|0
1631109750000|2021-09-08 14:02:30|410.34|407.94|410.51|408.11|410.51|408.11|410.34|407.94|0
1631109760000|2021-09-08 14:02:40|410.68|408.28|410.59|408.19|410.68|408.28|410.59|408.19|0
1631109770000|2021-09-08 14:02:50|410.34|407.94|410.34|407.94|410.34|407.94|410.17|407.77|0
1631109780000|2021-09-08 14:03:00|410.01|407.61|409.67|407.27|410.01|407.61|409.67|407.27|0
1631109790000|2021-09-08 14:03:10|409.84|407.44|409.16|406.76|409.84|407.44|409.16|406.76|0
1631109800000|2021-09-08 14:03:20|409.33|406.93|409.16|406.76|409.33|406.93|409.16|406.76|0
1631109810000|2021-09-08 14:03:30|409.33|406.93|409.5|407.1|409.67|407.27|409.33|406.93|0
1631109820000|2021-09-08 14:03:40|409.33|406.93|409.16|406.76|409.33|406.93|409.16|406.76|0
1631109830000|2021-09-08 14:03:50|409.33|406.93|408.82|406.42|409.33|406.93|408.82|406.42|0
1631109840000|2021-09-08 14:04:00|408.99|406.59|408.82|406.42|408.99|406.59|408.82|406.42|0
1631109850000|2021-09-08 14:04:10|408.66|406.26|408.82|406.42|408.82|406.42|408.66|406.26|0
1631109860000|2021-09-08 14:04:20|408.49|406.09|408.66|406.26|408.82|406.42|408.49|406.09|0
1631109870000|2021-09-08 14:04:30|408.49|406.09|408.66|406.26|408.66|406.26|408.49|406.09|0
1631109880000|2021-09-08 14:04:40|408.82|406.42|408.82|406.42|409.16|406.76|408.82|406.42|0
1631109890000|2021-09-08 14:04:50|408.66|406.26|408.49|406.09|408.66|406.26|408.49|406.09|0
1631109900000|2021-09-08 14:05:00|408.32|405.92|408.82|406.42|408.82|406.42|408.32|405.92|0
1631109910000|2021-09-08 14:05:10|408.66|406.26|409.16|406.76|409.16|406.76|408.66|406.26|0
1631109920000|2021-09-08 14:05:20|409.33|406.93|409.33|406.93|409.5|407.1|409.33|406.93|0
1631109930000|2021-09-08 14:05:30|409.5|407.1|409.5|407.1|409.5|407.1|409.33|406.93|0
1631109940000|2021-09-08 14:05:40|409.16|406.76|409.33|406.93|409.33|406.93|409.16|406.76|0
1631109950000|2021-09-08 14:05:50|409.16|406.76|409.33|406.93|409.33|406.93|409.16|406.76|0
1631109960000|2021-09-08 14:06:00|408.99|406.59|409.33|406.93|409.33|406.93|408.99|406.59|0
1631109970000|2021-09-08 14:06:10|409.5|407.1|408.99|406.59|409.5|407.1|408.99|406.59|0
1631109980000|2021-09-08 14:06:20|408.82|406.42|409.16|406.76|409.16|406.76|408.82|406.42|0
1631109990000|2021-09-08 14:06:30|408.99|406.59|408.66|406.26|408.99|406.59|408.66|406.26|0
1631110000000|2021-09-08 14:06:40|408.82|406.42|408.82|406.42|408.82|406.42|408.66|406.26|0
1631110010000|2021-09-08 14:06:50|408.99|406.59|409.16|406.76|409.16|406.76|408.99|406.59|0
1631110020000|2021-09-08 14:07:00|409.33|406.93|409.67|407.27|409.67|407.27|409.33|406.93|0
1631110030000|2021-09-08 14:07:10|409.5|407.1|409.83|407.43|409.83|407.43|409.5|407.1|0
1631110040000|2021-09-08 14:07:20|410|407.6|410.17|407.77|410.17|407.77|410|407.6|0
1631110050000|2021-09-08 14:07:30|410|407.6|410.17|407.77|410.17|407.77|410|407.6|0
1631110060000|2021-09-08 14:07:40|410|407.6|410|407.6|410.17|407.77|410|407.6|0
1631110070000|2021-09-08 14:07:50|410.17|407.77|410.34|407.94|410.34|407.94|410.17|407.77|0
1631110080000|2021-09-08 14:08:00|410.17|407.77|410.17|407.77|410.17|407.77|410.17|407.77|0
1631110090000|2021-09-08 14:08:10|410|407.6|409.83|407.43|410|407.6|409.83|407.43|0
1631110100000|2021-09-08 14:08:20|409.67|407.27|410.17|407.77|410.17|407.77|409.67|407.27|0
1631110110000|2021-09-08 14:08:30|410.34|407.94|410.17|407.77|410.34|407.94|410.17|407.77|0
1631110120000|2021-09-08 14:08:40|410|407.6|410|407.6|410|407.6|410|407.6|0
1631110130000|2021-09-08 14:08:50|410.17|407.77|410.34|407.94|410.34|407.94|410.17|407.77|0
1631110140000|2021-09-08 14:09:00|410.17|407.77|410.17|407.77|410.17|407.77|410.17|407.77|0
1631110150000|2021-09-08 14:09:10|410.34|407.94|410.68|408.28|410.68|408.28|410.34|407.94|0
1631110160000|2021-09-08 14:09:20|410.85|408.45|411.18|408.78|411.18|408.78|410.85|408.45|0
1631110170000|2021-09-08 14:09:30|411.1|408.7|410.85|408.45|411.1|408.7|410.85|408.45|0
1631110180000|2021-09-08 14:09:40|410.68|408.28|410.51|408.11|410.68|408.28|410.51|408.11|0
1631110190000|2021-09-08 14:09:50|410.68|408.28|410.17|407.77|410.68|408.28|410.17|407.77|0
1631110200000|2021-09-08 14:10:00|410.34|407.94|410.51|408.11|410.51|408.11|410.17|407.77|0
1631110210000|2021-09-08 14:10:10|410.34|407.94|410|407.6|410.34|407.94|410|407.6|0
1631110220000|2021-09-08 14:10:20|410.17|407.77|410|407.6|410.17|407.77|409.83|407.43|0
1631110230000|2021-09-08 14:10:30|409.83|407.43|410.17|407.77|410.17|407.77|409.83|407.43|0
1631110240000|2021-09-08 14:10:40|410|407.6|409.83|407.43|410|407.6|409.83|407.43|0
1631110250000|2021-09-08 14:10:50|409.66|407.26|409.83|407.43|410|407.6|409.66|407.26|0
1631110260000|2021-09-08 14:11:00|410|407.6|410|407.6|410|407.6|409.66|407.26|0
1631110270000|2021-09-08 14:11:10|409.83|407.43|409.5|407.1|409.83|407.43|409.5|407.1|0
1631110280000|2021-09-08 14:11:20|409.66|407.26|409.66|407.26|409.66|407.26|409.5|407.1|0
1631110290000|2021-09-08 14:11:30|409.5|407.1|409.66|407.26|409.66|407.26|409.5|407.1|0
1631110300000|2021-09-08 14:11:40|409.83|407.43|410|407.6|410|407.6|409.83|407.43|0
1631110310000|2021-09-08 14:11:50|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1631110320000|2021-09-08 14:12:00|410|407.6|409.66|407.26|410|407.6|409.66|407.26|0
1631110330000|2021-09-08 14:12:10|409.5|407.1|409.83|407.43|409.83|407.43|409.5|407.1|0
1631110340000|2021-09-08 14:12:20|409.66|407.26|409.83|407.43|409.83|407.43|409.66|407.26|0
1631110350000|2021-09-08 14:12:30|409.66|407.26|410.17|407.77|410.17|407.77|409.66|407.26|0
1631110360000|2021-09-08 14:12:40|410.34|407.94|410.34|407.94|410.34|407.94|410.17|407.77|0
1631110370000|2021-09-08 14:12:50|410.51|408.11|410.51|408.11|410.51|408.11|410.34|407.94|0
1631110380000|2021-09-08 14:13:00|410.34|407.94|410.51|408.11|410.51|408.11|410.17|407.77|0
1631110400000|2021-09-08 14:13:20|410.68|408.28|410.51|408.11|410.68|408.28|410.51|408.11|0
1631110410000|2021-09-08 14:13:30|410.68|408.28|410.51|408.11|410.68|408.28|410.51|408.11|0
1631110420000|2021-09-08 14:13:40|410.34|407.94|410|407.6|410.34|407.94|410|407.6|0
1631110430000|2021-09-08 14:13:50|410.17|407.77|410|407.6|410.17|407.77|410|407.6|0
1631110440000|2021-09-08 14:14:00|409.83|407.43|410.17|407.77|410.17|407.77|409.83|407.43|0
1631110450000|2021-09-08 14:14:10|410.34|407.94|410.17|407.77|410.34|407.94|410.17|407.77|0
1631110460000|2021-09-08 14:14:20|410|407.6|410|407.6|410|407.6|410|407.6|0
1631110470000|2021-09-08 14:14:30|409.83|407.43|409.83|407.43|410|407.6|409.83|407.43|0
1631110480000|2021-09-08 14:14:40|410|407.6|409.83|407.43|410|407.6|409.83|407.43|0
1631110490000|2021-09-08 14:14:50|409.66|407.26|410|407.6|410|407.6|409.66|407.26|0
1631110500000|2021-09-08 14:15:00|410.17|407.77|409.91|407.51|410.17|407.77|409.91|407.51|0
1631110510000|2021-09-08 14:15:10|409.83|407.43|409.49|407.09|409.83|407.43|409.49|407.09|0
1631110520000|2021-09-08 14:15:20|408.99|406.59|408.65|406.25|408.99|406.59|408.48|406.08|0
1631110530000|2021-09-08 14:15:30|408.48|406.08|408.82|406.42|408.82|406.42|408.48|406.08|0
1631110540000|2021-09-08 14:15:40|408.65|406.25|408.82|406.42|408.82|406.42|408.65|406.25|0
1631110550000|2021-09-08 14:15:50|408.99|406.59|408.82|406.42|408.99|406.59|408.82|406.42|0
1631110560000|2021-09-08 14:16:00|408.99|406.59|408.99|406.59|408.99|406.59|408.99|406.59|0
1631110570000|2021-09-08 14:16:10|408.82|406.42|408.15|405.75|408.82|406.42|408.15|405.75|0
1631110580000|2021-09-08 14:16:20|407.98|405.58|407.81|405.41|407.98|405.58|407.64|405.24|0
1631110590000|2021-09-08 14:16:30|407.98|405.58|408.15|405.75|408.15|405.75|407.98|405.58|0
1631110600000|2021-09-08 14:16:40|408.31|405.91|408.48|406.08|408.48|406.08|408.31|405.91|0
1631110610000|2021-09-08 14:16:50|408.31|405.91|408.31|405.91|408.48|406.08|408.31|405.91|0
1631110620000|2021-09-08 14:17:00|408.65|406.25|408.65|406.25|408.99|406.59|408.65|406.25|0
1631110630000|2021-09-08 14:17:10|408.82|406.42|408.82|406.42|408.82|406.42|408.65|406.25|0
1631110640000|2021-09-08 14:17:20|408.99|406.59|408.82|406.42|408.99|406.59|408.82|406.42|0
1631110650000|2021-09-08 14:17:30|408.65|406.25|408.65|406.25|408.65|406.25|408.48|406.08|0
1631110660000|2021-09-08 14:17:40|408.48|406.08|408.15|405.75|408.48|406.08|408.15|405.75|0
1631110670000|2021-09-08 14:17:50|408.31|405.91|408.23|405.83|408.31|405.91|408.23|405.83|0
1631110680000|2021-09-08 14:18:00|408.31|405.91|408.48|406.08|408.65|406.25|408.31|405.91|0
1631110690000|2021-09-08 14:18:10|408.65|406.25|408.65|406.25|408.82|406.42|408.65|406.25|0
1631110700000|2021-09-08 14:18:20|408.48|406.08|409.16|406.76|409.16|406.76|408.48|406.08|0
1631110710000|2021-09-08 14:18:30|409.32|406.92|408.82|406.42|409.32|406.92|408.82|406.42|0
1631110720000|2021-09-08 14:18:40|408.65|406.25|408.65|406.25|408.65|406.25|408.65|406.25|0
1631110730000|2021-09-08 14:18:50|408.82|406.42|408.82|406.42|408.99|406.59|408.82|406.42|0
1631110740000|2021-09-08 14:19:00|408.99|406.59|408.99|406.59|409.16|406.76|408.99|406.59|0
1631110750000|2021-09-08 14:19:10|408.82|406.42|408.65|406.25|408.82|406.42|408.65|406.25|0
1631110760000|2021-09-08 14:19:20|408.48|406.08|408.82|406.42|408.82|406.42|408.31|405.91|0
1631110770000|2021-09-08 14:19:30|408.99|406.59|408.82|406.42|408.99|406.59|408.82|406.42|0
1631110780000|2021-09-08 14:19:40|408.99|406.59|408.82|406.42|409.15|406.75|408.82|406.42|0
1631110790000|2021-09-08 14:19:50|408.65|406.25|408.99|406.59|408.99|406.59|408.65|406.25|0
1631110800000|2021-09-08 14:20:00|408.82|406.42|408.82|406.42|408.82|406.42|408.65|406.25|0
1631110810000|2021-09-08 14:20:10|408.99|406.59|409.15|406.75|409.15|406.75|408.99|406.59|0
1631110820000|2021-09-08 14:20:20|409.32|406.92|410|407.6|410|407.6|409.32|406.92|0
1631110830000|2021-09-08 14:20:30|410.17|407.77|410.17|407.77|410.17|407.77|410.17|407.77|0
1631110840000|2021-09-08 14:20:40|410|407.6|409.83|407.43|410|407.6|409.83|407.43|0
1631110850000|2021-09-08 14:20:50|409.66|407.26|409.49|407.09|409.66|407.26|409.49|407.09|0
1631110860000|2021-09-08 14:21:00|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1631110870000|2021-09-08 14:21:10|409.32|406.92|408.99|406.59|409.32|406.92|408.65|406.25|0
1631110880000|2021-09-08 14:21:20|409.15|406.75|408.82|406.42|409.15|406.75|408.82|406.42|0
1631110890000|2021-09-08 14:21:30|408.99|406.59|409.15|406.75|409.15|406.75|408.99|406.59|0
1631110900000|2021-09-08 14:21:40|408.65|406.25|408.65|406.25|408.82|406.42|408.48|406.08|0
1631110910000|2021-09-08 14:21:50|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1631110920000|2021-09-08 14:22:00|408.31|405.91|408.48|406.08|408.48|406.08|408.31|405.91|0
1631110930000|2021-09-08 14:22:10|407.98|405.58|407.98|405.58|407.98|405.58|407.81|405.41|0
1631110940000|2021-09-08 14:22:20|408.14|405.74|408.31|405.91|408.31|405.91|407.98|405.58|0
1631110950000|2021-09-08 14:22:30|408.48|406.08|408.31|405.91|408.48|406.08|408.31|405.91|0
1631110960000|2021-09-08 14:22:40|408.14|405.74|407.97|405.57|408.14|405.74|407.97|405.57|0
1631110970000|2021-09-08 14:22:50|408.14|405.74|408.14|405.74|408.14|405.74|408.14|405.74|0
1631110980000|2021-09-08 14:23:00|407.97|405.57|408.31|405.91|408.31|405.91|407.81|405.41|0
1631110990000|2021-09-08 14:23:10|408.48|406.08|408.48|406.08|408.65|406.25|408.48|406.08|0
1631111000000|2021-09-08 14:23:20|408.31|405.91|408.14|405.74|408.31|405.91|408.14|405.74|0
1631111010000|2021-09-08 14:23:30|408.31|405.91|408.14|405.74|408.31|405.91|408.14|405.74|0
1631111020000|2021-09-08 14:23:40|408.31|405.91|408.31|405.91|408.31|405.91|408.14|405.74|0
1631111030000|2021-09-08 14:23:50|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1631111040000|2021-09-08 14:24:00|408.14|405.74|407.97|405.57|408.31|405.91|407.97|405.57|0
1631111050000|2021-09-08 14:24:10|407.81|405.41|407.64|405.24|407.81|405.41|407.64|405.24|0
1631111060000|2021-09-08 14:24:20|407.81|405.41|407.55|405.15|407.81|405.41|407.55|405.15|0
1631111070000|2021-09-08 14:24:30|407.47|405.07|407.47|405.07|407.64|405.24|407.47|405.07|0
1631111080000|2021-09-08 14:24:40|407.64|405.24|407.64|405.24|407.64|405.24|407.47|405.07|0
1631111090000|2021-09-08 14:24:50|407.47|405.07|407.3|404.9|407.47|405.07|407.3|404.9|0
1631111100000|2021-09-08 14:25:00|407.13|404.73|407.3|404.9|407.3|404.9|407.13|404.73|0
1631111110000|2021-09-08 14:25:10|407.13|404.73|406.63|404.23|407.13|404.73|406.46|404.06|0
1631111120000|2021-09-08 14:25:20|406.46|404.06|406.96|404.56|406.96|404.56|406.46|404.06|0
1631111130000|2021-09-08 14:25:30|407.3|404.9|407.47|405.07|407.47|405.07|407.13|404.73|0
1631111140000|2021-09-08 14:25:40|407.3|404.9|407.13|404.73|407.47|405.07|407.13|404.73|0
1631111150000|2021-09-08 14:25:50|407.3|404.9|407.47|405.07|407.64|405.24|407.3|404.9|0
1631111160000|2021-09-08 14:26:00|407.3|404.9|406.63|404.23|407.3|404.9|406.63|404.23|0
1631111170000|2021-09-08 14:26:10|406.8|404.4|406.8|404.4|406.8|404.4|406.63|404.23|0
1631111180000|2021-09-08 14:26:20|406.46|404.06|406.63|404.23|406.8|404.4|406.46|404.06|0
1631111190000|2021-09-08 14:26:30|406.8|404.4|406.46|404.06|406.96|404.56|406.46|404.06|0
1631111200000|2021-09-08 14:26:40|406.8|404.4|406.12|403.72|406.8|404.4|406.12|403.72|0
1631111210000|2021-09-08 14:26:50|405.96|403.56|406.12|403.72|406.12|403.72|405.96|403.56|0
1631111220000|2021-09-08 14:27:00|405.96|403.56|405.79|403.39|405.96|403.56|405.79|403.39|0
1631111230000|2021-09-08 14:27:10|405.96|403.56|405.79|403.39|405.96|403.56|405.79|403.39|0
1631111240000|2021-09-08 14:27:20|405.96|403.56|406.12|403.72|406.12|403.72|405.62|403.22|0
1631111250000|2021-09-08 14:27:30|405.96|403.56|406.12|403.72|406.12|403.72|405.96|403.56|0
1631111260000|2021-09-08 14:27:40|406.29|403.89|406.12|403.72|406.29|403.89|406.12|403.72|0
1631111270000|2021-09-08 14:27:50|405.96|403.56|405.62|403.22|405.96|403.56|405.62|403.22|0
1631111280000|2021-09-08 14:28:00|405.28|402.88|405.62|403.22|405.62|403.22|405.28|402.88|0
1631111290000|2021-09-08 14:28:10|405.45|403.05|405.62|403.22|405.62|403.22|405.28|402.88|0
1631111300000|2021-09-08 14:28:20|405.28|402.88|405.28|402.88|405.45|403.05|405.28|402.88|0
1631111310000|2021-09-08 14:28:30|405.62|403.22|405.62|403.22|405.79|403.39|405.62|403.22|0
1631111320000|2021-09-08 14:28:40|405.79|403.39|405.62|403.22|405.79|403.39|405.62|403.22|0
1631111330000|2021-09-08 14:28:50|405.79|403.39|405.79|403.39|405.96|403.56|405.79|403.39|0
1631111340000|2021-09-08 14:29:00|405.62|403.22|405.62|403.22|405.79|403.39|405.45|403.05|0
1631111350000|2021-09-08 14:29:10|405.96|403.56|405.62|403.22|405.96|403.56|405.62|403.22|0
1631111360000|2021-09-08 14:29:20|405.79|403.39|405.96|403.56|405.96|403.56|405.79|403.39|0
1631111370000|2021-09-08 14:29:30|406.12|403.72|405.79|403.39|406.12|403.72|405.79|403.39|0
1631111380000|2021-09-08 14:29:40|405.96|403.56|406.12|403.72|406.12|403.72|405.96|403.56|0
1631111390000|2021-09-08 14:29:50|405.96|403.56|405.79|403.39|405.96|403.56|405.79|403.39|0
1631111400000|2021-09-08 14:30:00|405.95|403.55|405.62|403.22|405.95|403.55|405.62|403.22|0
1631111410000|2021-09-08 14:30:10|405.79|403.39|405.45|403.05|405.95|403.55|405.45|403.05|0
1631111420000|2021-09-08 14:30:20|405.79|403.39|405.28|402.88|405.79|403.39|405.28|402.88|0
1631111430000|2021-09-08 14:30:30|405.62|403.22|405.45|403.05|405.62|403.22|405.28|402.88|0
1631111440000|2021-09-08 14:30:40|405.62|403.22|405.62|403.22|405.79|403.39|405.62|403.22|0
1631111450000|2021-09-08 14:30:50|405.45|403.05|405.28|402.88|405.45|403.05|405.28|402.88|0
1631111460000|2021-09-08 14:31:00|405.45|403.05|405.12|402.72|405.79|403.39|405.12|402.72|0
1631111470000|2021-09-08 14:31:10|405.28|402.88|405.45|403.05|405.62|403.22|405.28|402.88|0
1631111480000|2021-09-08 14:31:20|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1631111490000|2021-09-08 14:31:30|405.45|403.05|405.45|403.05|405.45|403.05|405.28|402.88|0
1631111500000|2021-09-08 14:31:40|405.28|402.88|405.28|402.88|405.28|402.88|405.12|402.72|0
1631111510000|2021-09-08 14:31:50|404.95|402.55|405.12|402.72|405.28|402.88|404.95|402.55|0
1631111520000|2021-09-08 14:32:00|404.61|402.21|404.61|402.21|404.95|402.55|404.61|402.21|0
1631111530000|2021-09-08 14:32:10|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1631111540000|2021-09-08 14:32:20|404.61|402.21|404.28|401.88|404.78|402.38|404.28|401.88|0
1631111550000|2021-09-08 14:32:30|404.44|402.04|404.11|401.71|404.44|402.04|404.11|401.71|0
1631111560000|2021-09-08 14:32:40|403.94|401.54|402.68|400.28|403.94|401.54|402.34|399.94|0
1631111570000|2021-09-08 14:32:50|402.34|399.94|401.84|399.44|402.34|399.94|401.84|399.44|0
1631111580000|2021-09-08 14:33:00|401.67|399.27|401.5|399.1|401.67|399.27|401.5|399.1|0
1631111590000|2021-09-08 14:33:10|401.67|399.27|401.67|399.27|401.67|399.27|401.67|399.27|0
1631111600000|2021-09-08 14:33:20|401.5|399.1|402.18|399.78|402.68|400.28|401.5|399.1|0
1631111610000|2021-09-08 14:33:30|401.84|399.44|401.84|399.44|401.84|399.44|401.84|399.44|0
1631111620000|2021-09-08 14:33:40|401.51|399.11|402.18|399.78|402.18|399.78|401.51|399.11|0
1631111630000|2021-09-08 14:33:50|402.35|399.95|401.84|399.44|402.51|400.11|401.84|399.44|0
1631111640000|2021-09-08 14:34:00|401.59|399.19|401.51|399.11|401.59|399.19|401.34|398.94|0
1631111650000|2021-09-08 14:34:10|401.68|399.28|401.68|399.28|401.84|399.44|401.51|399.11|0
1631111660000|2021-09-08 14:34:20|401.51|399.11|401.51|399.11|401.51|399.11|401.34|398.94|0
1631111670000|2021-09-08 14:34:30|401.68|399.28|401.68|399.28|401.68|399.28|401.51|399.11|0
1631111680000|2021-09-08 14:34:40|401.84|399.44|402.18|399.78|402.18|399.78|401.84|399.44|0
1631111690000|2021-09-08 14:34:50|402.01|399.61|401.84|399.44|402.01|399.61|401.68|399.28|0
1631111700000|2021-09-08 14:35:00|401.68|399.28|400.84|398.44|401.68|399.28|400.84|398.44|0
1631111710000|2021-09-08 14:35:10|401.01|398.61|401.34|398.94|401.51|399.11|401.01|398.61|0
1631111720000|2021-09-08 14:35:20|401.68|399.28|402.01|399.61|402.01|399.61|401.68|399.28|0
1631111730000|2021-09-08 14:35:30|401.84|399.44|401.68|399.28|401.84|399.44|401.51|399.11|0
1631111740000|2021-09-08 14:35:40|401.84|399.44|401.84|399.44|401.84|399.44|401.84|399.44|0
1631111750000|2021-09-08 14:35:50|401.68|399.28|401.68|399.28|401.68|399.28|401.68|399.28|0
1631111760000|2021-09-08 14:36:00|401.34|398.94|401.01|398.61|401.34|398.94|400.84|398.44|0
1631111770000|2021-09-08 14:36:10|400.67|398.27|400.34|397.94|400.84|398.44|400.34|397.94|0
1631111780000|2021-09-08 14:36:20|400.17|397.77|399.67|397.27|400.17|397.77|399.67|397.27|0
1631111790000|2021-09-08 14:36:30|399.51|397.11|399.51|397.11|399.51|397.11|399.34|396.94|0
1631111800000|2021-09-08 14:36:40|399.34|396.94|398.51|396.11|399.34|396.94|398.51|396.11|0
1631111810000|2021-09-08 14:36:50|398.01|395.61|398.51|396.11|398.51|396.11|398.01|395.61|0
1631111820000|2021-09-08 14:37:00|398.34|395.94|398.01|395.61|398.34|395.94|398.01|395.61|0
1631111830000|2021-09-08 14:37:10|398.17|395.77|399.78|397.38|399.78|397.38|398.01|395.61|0
1631111840000|2021-09-08 14:37:20|399.61|397.21|399.61|397.21|399.78|397.38|399.61|397.21|0
1631111850000|2021-09-08 14:37:30|399.78|397.38|399.94|397.54|399.94|397.54|399.61|397.21|0
1631111860000|2021-09-08 14:37:40|400.11|397.71|400.28|397.88|400.44|398.04|400.11|397.71|0
1631111870000|2021-09-08 14:37:50|400.11|397.71|400.28|397.88|400.44|398.04|400.11|397.71|0
1631111880000|2021-09-08 14:38:00|400.11|397.71|399.94|397.54|400.11|397.71|399.78|397.38|0
1631111890000|2021-09-08 14:38:10|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1631111900000|2021-09-08 14:38:20|399.94|397.54|399.94|397.54|400.11|397.71|399.94|397.54|0
1631111910000|2021-09-08 14:38:30|399.61|397.21|399.94|397.54|399.94|397.54|399.61|397.21|0
1631111920000|2021-09-08 14:38:40|399.78|397.38|399.61|397.21|399.94|397.54|399.61|397.21|0
1631111930000|2021-09-08 14:38:50|398.95|396.55|399.11|396.71|399.11|396.71|398.95|396.55|0
1631111940000|2021-09-08 14:39:00|398.78|396.38|399.28|396.88|399.28|396.88|398.78|396.38|0
1631111950000|2021-09-08 14:39:10|399.45|397.05|398.33|395.93|399.78|397.38|398.33|395.93|0
1631111960000|2021-09-08 14:39:20|397.83|395.43|398.33|395.93|398.33|395.93|397.83|395.43|0
1631111970000|2021-09-08 14:39:30|399.09|396.69|399.42|397.02|399.42|397.02|399.09|396.69|0
1631111980000|2021-09-08 14:39:40|399.25|396.85|399.42|397.02|399.42|397.02|399.09|396.69|0
1631111990000|2021-09-08 14:39:50|400.77|398.37|402.12|399.72|402.12|399.72|400.6|398.2|0
1631112000000|2021-09-08 14:40:00|401.78|399.38|400.95|398.55|401.78|399.38|400.95|398.55|0
1631112010000|2021-09-08 14:40:10|401.29|398.89|401.29|398.89|401.29|398.89|401.12|398.72|0
1631112020000|2021-09-08 14:40:20|401.12|398.72|401.78|399.38|401.78|399.38|401.12|398.72|0
1631112030000|2021-09-08 14:40:30|401.29|398.89|400.79|398.39|401.29|398.89|400.79|398.39|0
1631112040000|2021-09-08 14:40:40|400.46|398.06|399.11|396.71|400.46|398.06|399.11|396.71|0
1631112050000|2021-09-08 14:40:50|399.44|397.04|399.27|396.87|399.6|397.2|399.27|396.87|0
1631112060000|2021-09-08 14:41:00|399.11|396.71|399.27|396.87|399.27|396.87|399.11|396.71|0
1631112070000|2021-09-08 14:41:10|399.44|397.04|399.11|396.71|399.6|397.2|399.11|396.71|0
1631112080000|2021-09-08 14:41:20|398.94|396.54|397.78|395.38|398.94|396.54|397.78|395.38|0
1631112090000|2021-09-08 14:41:30|397.95|395.55|397.78|395.38|397.95|395.55|397.45|395.05|0
1631112100000|2021-09-08 14:41:40|398.11|395.71|398.44|396.04|398.44|396.04|398.11|395.71|0
1631112110000|2021-09-08 14:41:50|398.28|395.88|398.44|396.04|398.44|396.04|398.28|395.88|0
1631112120000|2021-09-08 14:42:00|398.28|395.88|397.28|394.88|398.28|395.88|397.28|394.88|0
1631112130000|2021-09-08 14:42:10|397.12|394.72|396.62|394.22|397.12|394.72|396.45|394.05|0
1631112140000|2021-09-08 14:42:20|396.45|394.05|396.45|394.05|396.62|394.22|396.12|393.72|0
1631112150000|2021-09-08 14:42:30|396.62|394.22|397.45|395.05|397.45|395.05|396.62|394.22|0
1631112160000|2021-09-08 14:42:40|397.78|395.38|397.61|395.21|397.94|395.54|397.61|395.21|0
1631112170000|2021-09-08 14:42:50|397.78|395.38|397.28|394.88|397.78|395.38|397.28|394.88|0
1631112180000|2021-09-08 14:43:00|397.45|395.05|398.11|395.71|398.11|395.71|397.45|395.05|0
1631112190000|2021-09-08 14:43:10|398.28|395.88|397.78|395.38|398.28|395.88|397.61|395.21|0
1631112200000|2021-09-08 14:43:20|397.94|395.54|397.78|395.38|397.94|395.54|397.61|395.21|0
1631112210000|2021-09-08 14:43:30|397.61|395.21|397.45|395.05|397.61|395.21|397.28|394.88|0
1631112220000|2021-09-08 14:43:40|397.61|395.21|398.11|395.71|398.11|395.71|397.61|395.21|0
1631112230000|2021-09-08 14:43:50|397.94|395.54|398.11|395.71|398.11|395.71|397.94|395.54|0
1631112240000|2021-09-08 14:44:00|397.94|395.54|398.11|395.71|398.11|395.71|397.78|395.38|0
1631112250000|2021-09-08 14:44:10|398.28|395.88|397.61|395.21|398.28|395.88|397.45|395.05|0
1631112260000|2021-09-08 14:44:20|397.94|395.54|397.61|395.21|397.94|395.54|397.61|395.21|0
1631112270000|2021-09-08 14:44:30|397.78|395.38|397.12|394.72|397.78|395.38|397.12|394.72|0
1631112280000|2021-09-08 14:44:40|397.28|394.88|396.95|394.55|397.45|395.05|396.95|394.55|0
1631112290000|2021-09-08 14:44:50|397.28|394.88|397.28|394.88|397.28|394.88|397.12|394.72|0
1631112300000|2021-09-08 14:45:00|397.45|395.05|396.78|394.38|397.45|395.05|396.78|394.38|0
1631112310000|2021-09-08 14:45:10|396.62|394.22|396.78|394.38|396.78|394.38|396.62|394.22|0
1631112320000|2021-09-08 14:45:20|396.62|394.22|396.95|394.55|396.95|394.55|396.62|394.22|0
1631112330000|2021-09-08 14:45:30|397.11|394.71|396.95|394.55|397.11|394.71|396.78|394.38|0
1631112340000|2021-09-08 14:45:40|396.78|394.38|396.95|394.55|396.95|394.55|396.62|394.22|0
1631112350000|2021-09-08 14:45:50|396.78|394.38|396.78|394.38|396.78|394.38|396.62|394.22|0
1631112360000|2021-09-08 14:46:00|396.95|394.55|397.11|394.71|397.11|394.71|396.95|394.55|0
1631112370000|2021-09-08 14:46:10|397.28|394.88|396.78|394.38|397.45|395.05|396.78|394.38|0
1631112380000|2021-09-08 14:46:20|396.62|394.22|396.29|393.89|396.78|394.38|396.29|393.89|0
1631112390000|2021-09-08 14:46:30|396.62|394.22|396.29|393.89|396.62|394.22|396.12|393.72|0
1631112400000|2021-09-08 14:46:40|396.45|394.05|396.62|394.22|396.62|394.22|396.45|394.05|0
1631112410000|2021-09-08 14:46:50|397.11|394.71|396.62|394.22|397.11|394.71|396.62|394.22|0
1631112420000|2021-09-08 14:47:00|396.45|394.05|396.62|394.22|396.78|394.38|396.45|394.05|0
1631112430000|2021-09-08 14:47:10|397.11|394.71|397.45|395.05|397.45|395.05|396.95|394.55|0
1631112440000|2021-09-08 14:47:20|397.78|395.38|398.27|395.87|398.27|395.87|397.78|395.38|0
1631112450000|2021-09-08 14:47:30|398.44|396.04|398.61|396.21|398.77|396.37|398.44|396.04|0
1631112460000|2021-09-08 14:47:40|398.77|396.37|398.77|396.37|398.77|396.37|398.61|396.21|0
1631112470000|2021-09-08 14:47:50|398.94|396.54|398.94|396.54|399.1|396.7|398.94|396.54|0
1631112480000|2021-09-08 14:48:00|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1631112490000|2021-09-08 14:48:10|399.44|397.04|399.77|397.37|399.77|397.37|399.44|397.04|0
1631112500000|2021-09-08 14:48:20|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1631112510000|2021-09-08 14:48:30|400.1|397.7|400.27|397.87|400.27|397.87|400.1|397.7|0
1631112520000|2021-09-08 14:48:40|400.1|397.7|400.27|397.87|400.27|397.87|399.77|397.37|0
1631112530000|2021-09-08 14:48:50|400.1|397.7|400.43|398.03|400.43|398.03|399.93|397.53|0
1631112540000|2021-09-08 14:49:00|400.1|397.7|400.43|398.03|400.43|398.03|400.1|397.7|0
1631112550000|2021-09-08 14:49:10|400.27|397.87|400.27|397.87|400.27|397.87|400.1|397.7|0
1631112560000|2021-09-08 14:49:20|400.43|398.03|400.6|398.2|400.6|398.2|400.43|398.03|0
1631112570000|2021-09-08 14:49:30|400.43|398.03|400.43|398.03|400.6|398.2|400.43|398.03|0
1631112580000|2021-09-08 14:49:40|400.6|398.2|400.76|398.36|400.76|398.36|400.6|398.2|0
1631112590000|2021-09-08 14:49:50|400.6|398.2|400.76|398.36|400.76|398.36|400.27|397.87|0
1631112600000|2021-09-08 14:50:00|400.43|398.03|400.1|397.7|400.43|398.03|400.1|397.7|0
1631112610000|2021-09-08 14:50:10|399.93|397.53|400.1|397.7|400.1|397.7|399.93|397.53|0
1631112620000|2021-09-08 14:50:20|399.93|397.53|400.43|398.03|400.6|398.2|399.93|397.53|0
1631112630000|2021-09-08 14:50:30|400.76|398.36|400.76|398.36|400.76|398.36|400.43|398.03|0
1631112640000|2021-09-08 14:50:40|400.6|398.2|400.26|397.86|400.6|398.2|400.1|397.7|0
1631112650000|2021-09-08 14:50:50|400.1|397.7|400.1|397.7|400.1|397.7|399.93|397.53|0
1631112660000|2021-09-08 14:51:00|399.93|397.53|400.26|397.86|400.26|397.86|399.93|397.53|0
1631112670000|2021-09-08 14:51:10|400.6|398.2|399.93|397.53|400.6|398.2|399.93|397.53|0
1631112680000|2021-09-08 14:51:20|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1631112690000|2021-09-08 14:51:30|399.6|397.2|399.43|397.03|399.6|397.2|399.43|397.03|0
1631112700000|2021-09-08 14:51:40|399.27|396.87|399.77|397.37|399.77|397.37|399.27|396.87|0
1631112710000|2021-09-08 14:51:50|399.43|397.03|399.43|397.03|399.6|397.2|399.43|397.03|0
1631112720000|2021-09-08 14:52:00|399.27|396.87|399.1|396.7|399.27|396.87|398.94|396.54|0
1631112730000|2021-09-08 14:52:10|399.27|396.87|398.94|396.54|399.27|396.87|398.94|396.54|0
1631112740000|2021-09-08 14:52:20|398.77|396.37|398.77|396.37|398.77|396.37|398.6|396.2|0
1631112750000|2021-09-08 14:52:30|398.44|396.04|398.77|396.37|398.77|396.37|398.44|396.04|0
1631112760000|2021-09-08 14:52:40|399.1|396.7|398.6|396.2|399.1|396.7|398.6|396.2|0
1631112770000|2021-09-08 14:52:50|398.27|395.87|398.11|395.71|398.27|395.87|398.11|395.71|0
1631112780000|2021-09-08 14:53:00|397.77|395.37|397.11|394.71|397.77|395.37|397.11|394.71|0
1631112790000|2021-09-08 14:53:10|396.78|394.38|396.95|394.55|396.95|394.55|396.78|394.38|0
1631112800000|2021-09-08 14:53:20|397.11|394.71|396.95|394.55|397.11|394.71|396.95|394.55|0
1631112810000|2021-09-08 14:53:30|397.28|394.88|397.44|395.04|397.44|395.04|397.28|394.88|0
1631112820000|2021-09-08 14:53:40|397.61|395.21|397.44|395.04|397.61|395.21|397.44|395.04|0
1631112830000|2021-09-08 14:53:50|397.28|394.88|396.78|394.38|397.28|394.88|396.78|394.38|0
1631112840000|2021-09-08 14:54:00|396.95|394.55|396.61|394.21|396.95|394.55|396.61|394.21|0
1631112850000|2021-09-08 14:54:10|396.28|393.88|395.95|393.55|396.28|393.88|395.95|393.55|0
1631112860000|2021-09-08 14:54:20|395.62|393.22|395.62|393.22|395.79|393.39|395.62|393.22|0
1631112870000|2021-09-08 14:54:30|395.79|393.39|395.79|393.39|395.79|393.39|395.62|393.22|0
1631112880000|2021-09-08 14:54:40|395.46|393.06|395.46|393.06|395.46|393.06|395.29|392.89|0
1631112890000|2021-09-08 14:54:50|395.95|393.55|395.79|393.39|395.95|393.55|395.79|393.39|0
1631112900000|2021-09-08 14:55:00|395.95|393.55|395.62|393.22|395.95|393.55|395.46|393.06|0
1631112910000|2021-09-08 14:55:10|395.46|393.06|395.13|392.73|395.46|393.06|395.13|392.73|0
1631112920000|2021-09-08 14:55:20|395.46|393.06|395.29|392.89|395.62|393.22|395.29|392.89|0
1631112930000|2021-09-08 14:55:30|395.13|392.73|394.96|392.56|395.13|392.73|394.63|392.23|0
1631112940000|2021-09-08 14:55:40|394.63|392.23|394.8|392.4|394.8|392.4|394.63|392.23|0
1631112950000|2021-09-08 14:55:50|394.96|392.56|395.13|392.73|395.13|392.73|394.8|392.4|0
1631112960000|2021-09-08 14:56:00|395.46|393.06|395.46|393.06|395.62|393.22|395.46|393.06|0
1631112970000|2021-09-08 14:56:10|395.79|393.39|396.12|393.72|396.12|393.72|395.79|393.39|0
1631112980000|2021-09-08 14:56:20|396.28|393.88|396.61|394.21|396.61|394.21|396.28|393.88|0
1631112990000|2021-09-08 14:56:30|396.78|394.38|397.44|395.04|397.44|395.04|396.78|394.38|0
1631113000000|2021-09-08 14:56:40|397.28|394.88|397.61|395.21|397.61|395.21|397.28|394.88|0
1631113010000|2021-09-08 14:56:50|397.11|394.71|397.44|395.04|397.44|395.04|397.11|394.71|0
1631113020000|2021-09-08 14:57:00|398.1|395.7|397.61|395.21|398.1|395.7|397.61|395.21|0
1631113030000|2021-09-08 14:57:10|398.1|395.7|398.77|396.37|398.77|396.37|398.1|395.7|0
1631113040000|2021-09-08 14:57:20|398.93|396.53|398.93|396.53|398.93|396.53|398.77|396.37|0
1631113050000|2021-09-08 14:57:30|398.77|396.37|398.77|396.37|398.77|396.37|398.77|396.37|0
1631113060000|2021-09-08 14:57:40|399.1|396.7|399.93|397.53|399.93|397.53|399.1|396.7|0
1631113070000|2021-09-08 14:57:50|399.76|397.36|400.43|398.03|400.43|398.03|399.76|397.36|0
1631113080000|2021-09-08 14:58:00|400.26|397.86|399.93|397.53|400.26|397.86|399.93|397.53|0
1631113090000|2021-09-08 14:58:10|399.76|397.36|399.6|397.2|399.76|397.36|399.6|397.2|0
1631113100000|2021-09-08 14:58:20|399.43|397.03|399.43|397.03|399.6|397.2|399.43|397.03|0
1631113110000|2021-09-08 14:58:30|399.6|397.2|399.26|396.86|399.6|397.2|399.26|396.86|0
1631113120000|2021-09-08 14:58:40|399.1|396.7|399.6|397.2|399.6|397.2|398.93|396.53|0
1631113130000|2021-09-08 14:58:50|399.26|396.86|399.1|396.7|399.6|397.2|399.1|396.7|0
1631113140000|2021-09-08 14:59:00|399.26|396.86|398.93|396.53|399.26|396.86|398.93|396.53|0
1631113150000|2021-09-08 14:59:10|398.77|396.37|398.6|396.2|398.93|396.53|398.6|396.2|0
1631113160000|2021-09-08 14:59:20|398.43|396.03|398.43|396.03|398.43|396.03|398.43|396.03|0
1631113170000|2021-09-08 14:59:30|398.77|396.37|399.26|396.86|399.26|396.86|398.6|396.2|0
1631113180000|2021-09-08 14:59:40|399.1|396.7|398.6|396.2|399.1|396.7|398.6|396.2|0
1631113190000|2021-09-08 14:59:50|398.51|396.11|398.43|396.03|398.77|396.37|398.43|396.03|0
1631113200000|2021-09-08 15:00:00|398.1|395.7|398.27|395.87|398.27|395.87|398.1|395.7|0
1631113210000|2021-09-08 15:00:10|398.6|396.2|399.26|396.86|399.26|396.86|398.6|396.2|0
1631113220000|2021-09-08 15:00:20|399.43|397.03|400.26|397.86|400.26|397.86|399.43|397.03|0
1631113230000|2021-09-08 15:00:30|399.93|397.53|400.09|397.69|400.09|397.69|399.93|397.53|0
1631113240000|2021-09-08 15:00:40|400.26|397.86|400.59|398.19|400.59|398.19|399.93|397.53|0
1631113250000|2021-09-08 15:00:50|400.76|398.36|400.93|398.53|400.93|398.53|400.76|398.36|0
1631113260000|2021-09-08 15:01:00|401.09|398.69|402.26|399.86|402.26|399.86|401.09|398.69|0
1631113270000|2021-09-08 15:01:10|402.09|399.69|402.09|399.69|402.42|400.02|402.09|399.69|0
1631113280000|2021-09-08 15:01:20|401.76|399.36|401.59|399.19|401.76|399.36|401.59|399.19|0
1631113290000|2021-09-08 15:01:30|401.92|399.52|401.92|399.52|401.92|399.52|401.76|399.36|0
1631113300000|2021-09-08 15:01:40|402.09|399.69|402.26|399.86|402.26|399.86|402.09|399.69|0
1631113310000|2021-09-08 15:01:50|402.09|399.69|402.17|399.77|402.26|399.86|402.09|399.69|0
1631113320000|2021-09-08 15:02:00|402.09|399.69|402.42|400.02|402.42|400.02|401.92|399.52|0
1631113330000|2021-09-08 15:02:10|402.76|400.36|402.26|399.86|402.92|400.52|402.26|399.86|0
1631113340000|2021-09-08 15:02:20|402.09|399.69|402.09|399.69|402.09|399.69|401.92|399.52|0
1631113350000|2021-09-08 15:02:30|401.76|399.36|402.09|399.69|402.09|399.69|401.76|399.36|0
1631113360000|2021-09-08 15:02:40|401.92|399.52|402.42|400.02|402.42|400.02|401.92|399.52|0
1631113370000|2021-09-08 15:02:50|402.09|399.69|401.92|399.52|402.26|399.86|401.92|399.52|0
1631113380000|2021-09-08 15:03:00|402.42|400.02|402.42|400.02|402.59|400.19|402.42|400.02|0
1631113390000|2021-09-08 15:03:10|402.59|400.19|402.76|400.36|402.92|400.52|402.59|400.19|0
1631113400000|2021-09-08 15:03:20|403.26|400.86|403.09|400.69|403.26|400.86|403.09|400.69|0
1631113410000|2021-09-08 15:03:30|403.26|400.86|403.26|400.86|403.42|401.02|403.26|400.86|0
1631113420000|2021-09-08 15:03:40|403.42|401.02|403.42|401.02|403.42|401.02|403.26|400.86|0
1631113430000|2021-09-08 15:03:50|403.26|400.86|403.09|400.69|403.26|400.86|403.09|400.69|0
1631113440000|2021-09-08 15:04:00|402.92|400.52|402.76|400.36|402.92|400.52|402.76|400.36|0
1631113450000|2021-09-08 15:04:10|402.92|400.52|402.76|400.36|402.92|400.52|402.76|400.36|0
1631113460000|2021-09-08 15:04:20|402.59|400.19|402.59|400.19|402.76|400.36|402.59|400.19|0
1631113470000|2021-09-08 15:04:30|402.42|400.02|402.76|400.36|402.76|400.36|402.42|400.02|0
1631113480000|2021-09-08 15:04:40|402.59|400.19|402.42|400.02|402.59|400.19|402.42|400.02|0
1631113490000|2021-09-08 15:04:50|402.26|399.86|402.59|400.19|402.59|400.19|402.26|399.86|0
1631113500000|2021-09-08 15:05:00|402.42|400.02|403.09|400.69|403.09|400.69|402.42|400.02|0
1631113510000|2021-09-08 15:05:10|402.92|400.52|403.42|401.02|403.42|401.02|402.92|400.52|0
1631113520000|2021-09-08 15:05:20|403.59|401.19|403.09|400.69|403.59|401.19|403.09|400.69|0
1631113530000|2021-09-08 15:05:30|402.92|400.52|402.92|400.52|403.09|400.69|402.92|400.52|0
1631113540000|2021-09-08 15:05:40|402.76|400.36|402.76|400.36|402.92|400.52|402.59|400.19|0
1631113550000|2021-09-08 15:05:50|402.92|400.52|403.09|400.69|403.09|400.69|402.92|400.52|0
1631113560000|2021-09-08 15:06:00|402.92|400.52|402.42|400.02|402.92|400.52|402.42|400.02|0
1631113570000|2021-09-08 15:06:10|402.25|399.85|401.42|399.02|402.42|400.02|401.42|399.02|0
1631113580000|2021-09-08 15:06:20|401.26|398.86|401.59|399.19|401.59|399.19|401.26|398.86|0
1631113590000|2021-09-08 15:06:30|401.76|399.36|401.42|399.02|401.76|399.36|401.42|399.02|0
1631113600000|2021-09-08 15:06:40|401.26|398.86|401.26|398.86|401.26|398.86|401.26|398.86|0
1631113610000|2021-09-08 15:06:50|401.42|399.02|401.75|399.35|401.75|399.35|401.42|399.02|0
1631113620000|2021-09-08 15:07:00|401.92|399.52|402.09|399.69|402.25|399.85|401.92|399.52|0
1631113630000|2021-09-08 15:07:10|401.92|399.52|402.09|399.69|402.09|399.69|401.92|399.52|0
1631113640000|2021-09-08 15:07:20|401.92|399.52|401.42|399.02|401.92|399.52|401.42|399.02|0
1631113650000|2021-09-08 15:07:30|401.59|399.19|401.26|398.86|401.59|399.19|401.26|398.86|0
1631113660000|2021-09-08 15:07:40|400.92|398.52|400.92|398.52|401.09|398.69|400.92|398.52|0
1631113670000|2021-09-08 15:07:50|400.76|398.36|400.59|398.19|400.76|398.36|400.26|397.86|0
1631113680000|2021-09-08 15:08:00|400.76|398.36|401.09|398.69|401.42|399.02|400.76|398.36|0
1631113690000|2021-09-08 15:08:10|400.92|398.52|400.42|398.02|400.92|398.52|400.42|398.02|0
1631113700000|2021-09-08 15:08:20|400.26|397.86|400.42|398.02|400.59|398.19|400.26|397.86|0
1631113710000|2021-09-08 15:08:30|400.59|398.19|401.09|398.69|401.09|398.69|400.42|398.02|0
1631113720000|2021-09-08 15:08:40|401.25|398.85|401.59|399.19|401.59|399.19|401.25|398.85|0
1631113730000|2021-09-08 15:08:50|401.75|399.35|401.75|399.35|401.75|399.35|401.75|399.35|0
1631113740000|2021-09-08 15:09:00|401.59|399.19|401.75|399.35|401.75|399.35|401.59|399.19|0
1631113750000|2021-09-08 15:09:10|401.92|399.52|402.25|399.85|402.42|400.02|401.92|399.52|0
1631113760000|2021-09-08 15:09:20|402.09|399.69|401.92|399.52|402.09|399.69|401.92|399.52|0
1631113770000|2021-09-08 15:09:30|402.09|399.69|402.09|399.69|402.09|399.69|401.92|399.52|0
1631113780000|2021-09-08 15:09:40|401.92|399.52|401.92|399.52|402.09|399.69|401.92|399.52|0
1631113790000|2021-09-08 15:09:50|401.42|399.02|401.42|399.02|401.59|399.19|401.42|399.02|0
1631113800000|2021-09-08 15:10:00|401.59|399.19|401.75|399.35|401.92|399.52|401.59|399.19|0
1631113810000|2021-09-08 15:10:10|401.59|399.19|401.59|399.19|401.59|399.19|401.25|398.85|0
1631113820000|2021-09-08 15:10:20|401.92|399.52|403.09|400.69|403.09|400.69|401.92|399.52|0
1631113830000|2021-09-08 15:10:30|402.75|400.35|402.75|400.35|402.92|400.52|402.75|400.35|0
1631113840000|2021-09-08 15:10:40|402.59|400.19|402.42|400.02|402.59|400.19|402.42|400.02|0
1631113850000|2021-09-08 15:10:50|402.92|400.52|402.75|400.35|402.92|400.52|402.75|400.35|0
1631113860000|2021-09-08 15:11:00|403.09|400.69|402.42|400.02|403.09|400.69|402.42|400.02|0
1631113870000|2021-09-08 15:11:10|402.59|400.19|402.92|400.52|403.09|400.69|402.59|400.19|0
1631113880000|2021-09-08 15:11:20|402.59|400.19|403.09|400.69|403.09|400.69|402.59|400.19|0
1631113890000|2021-09-08 15:11:30|403.25|400.85|403.42|401.02|403.42|401.02|403.25|400.85|0
1631113900000|2021-09-08 15:11:40|403.25|400.85|402.92|400.52|403.25|400.85|402.92|400.52|0
1631113910000|2021-09-08 15:11:50|403.42|401.02|403.42|401.02|403.42|401.02|403.25|400.85|0
1631113920000|2021-09-08 15:12:00|403.09|400.69|403.42|401.02|403.42|401.02|403.09|400.69|0
1631113930000|2021-09-08 15:12:10|403.25|400.85|403.75|401.35|403.75|401.35|403.25|400.85|0
1631113940000|2021-09-08 15:12:20|403.92|401.52|403.09|400.69|403.92|401.52|403.09|400.69|0
1631113950000|2021-09-08 15:12:30|402.92|400.52|402.75|400.35|402.92|400.52|402.75|400.35|0
1631113960000|2021-09-08 15:12:40|402.59|400.19|402.25|399.85|402.75|400.35|402.25|399.85|0
1631113970000|2021-09-08 15:12:50|402.59|400.19|402.25|399.85|402.59|400.19|402.25|399.85|0
1631113980000|2021-09-08 15:13:00|402.59|400.19|402.59|400.19|402.59|400.19|402.59|400.19|0
1631113990000|2021-09-08 15:13:10|402.75|400.35|402.42|400.02|402.75|400.35|402.42|400.02|0
1631114000000|2021-09-08 15:13:20|402.58|400.18|402.75|400.35|402.92|400.52|402.58|400.18|0
1631114010000|2021-09-08 15:13:30|402.42|400.02|402.58|400.18|402.58|400.18|402.42|400.02|0
1631114020000|2021-09-08 15:13:40|402.42|400.02|402.58|400.18|402.58|400.18|402.25|399.85|0
1631114030000|2021-09-08 15:13:50|402.75|400.35|402.75|400.35|402.92|400.52|402.75|400.35|0
1631114040000|2021-09-08 15:14:00|402.58|400.18|402.58|400.18|402.58|400.18|402.42|400.02|0
1631114050000|2021-09-08 15:14:10|403.08|400.68|402.92|400.52|403.25|400.85|402.92|400.52|0
1631114060000|2021-09-08 15:14:20|403.08|400.68|403.42|401.02|403.42|401.02|403.08|400.68|0
1631114070000|2021-09-08 15:14:30|403.25|400.85|403.08|400.68|403.25|400.85|403.08|400.68|0
1631114080000|2021-09-08 15:14:40|403.25|400.85|403.59|401.19|403.75|401.35|403.25|400.85|0
1631114090000|2021-09-08 15:14:50|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1631114100000|2021-09-08 15:15:00|403.75|401.35|403.58|401.18|403.75|401.35|403.58|401.18|0
1631114110000|2021-09-08 15:15:10|403.92|401.52|404.42|402.02|404.42|402.02|403.92|401.52|0
1631114120000|2021-09-08 15:15:20|403.42|401.02|403.75|401.35|403.75|401.35|403.42|401.02|0
1631114130000|2021-09-08 15:15:30|403.92|401.52|403.75|401.35|403.92|401.52|403.75|401.35|0
1631114140000|2021-09-08 15:15:40|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1631114150000|2021-09-08 15:15:50|403.75|401.35|403.92|401.52|403.92|401.52|403.75|401.35|0
1631114160000|2021-09-08 15:16:00|403.75|401.35|403.75|401.35|403.92|401.52|403.75|401.35|0
1631114170000|2021-09-08 15:16:10|403.58|401.18|403.25|400.85|403.58|401.18|403.25|400.85|0
1631114180000|2021-09-08 15:16:20|403.42|401.02|403.25|400.85|403.58|401.18|403.25|400.85|0
1631114190000|2021-09-08 15:16:30|403.08|400.68|403.25|400.85|403.25|400.85|402.92|400.52|0
1631114200000|2021-09-08 15:16:40|402.92|400.52|402.92|400.52|402.92|400.52|402.58|400.18|0
1631114210000|2021-09-08 15:16:50|402.75|400.35|402.58|400.18|402.75|400.35|402.58|400.18|0
1631114220000|2021-09-08 15:17:00|402.42|400.02|402.75|400.35|402.75|400.35|402.42|400.02|0
1631114230000|2021-09-08 15:17:10|402.58|400.18|402.58|400.18|402.58|400.18|402.42|400.02|0
1631114240000|2021-09-08 15:17:20|402.42|400.02|402.58|400.18|402.58|400.18|402.42|400.02|0
1631114250000|2021-09-08 15:17:30|402.42|400.02|402.08|399.68|402.42|400.02|402.08|399.68|0
1631114260000|2021-09-08 15:17:40|402.25|399.85|402.08|399.68|402.58|400.18|402.08|399.68|0
1631114270000|2021-09-08 15:17:50|401.92|399.52|401.58|399.18|401.92|399.52|401.58|399.18|0
1631114280000|2021-09-08 15:18:00|401.42|399.02|402.25|399.85|402.25|399.85|401.42|399.02|0
1631114290000|2021-09-08 15:18:10|402.42|400.02|402.42|400.02|402.42|400.02|402.25|399.85|0
1631114300000|2021-09-08 15:18:20|402.25|399.85|402.08|399.68|402.25|399.85|401.92|399.52|0
1631114310000|2021-09-08 15:18:30|401.92|399.52|402.25|399.85|402.25|399.85|401.92|399.52|0
1631114320000|2021-09-08 15:18:40|401.92|399.52|402.42|400.02|402.42|400.02|401.92|399.52|0
1631114330000|2021-09-08 15:18:50|402.08|399.68|402.42|400.02|402.42|400.02|402.08|399.68|0
1631114340000|2021-09-08 15:19:00|402.08|399.68|402.92|400.52|402.92|400.52|402.08|399.68|0
1631114350000|2021-09-08 15:19:10|403.25|400.85|403.25|400.85|403.25|400.85|403.08|400.68|0
1631114360000|2021-09-08 15:19:20|403.08|400.68|403.25|400.85|403.25|400.85|402.75|400.35|0
1631114370000|2021-09-08 15:19:30|403.08|400.68|402.58|400.18|403.08|400.68|402.58|400.18|0
1631114380000|2021-09-08 15:19:40|402.42|400.02|402.42|400.02|402.42|400.02|402.42|400.02|0
1631114390000|2021-09-08 15:19:50|402.25|399.85|402.42|400.02|402.42|400.02|402.25|399.85|0
1631114400000|2021-09-08 15:20:00|402.25|399.85|402.42|400.02|402.58|400.18|402.25|399.85|0
1631114410000|2021-09-08 15:20:10|402.58|400.18|402.75|400.35|402.75|400.35|402.58|400.18|0
1631114420000|2021-09-08 15:20:20|402.58|400.18|402.58|400.18|402.58|400.18|402.42|400.02|0
1631114430000|2021-09-08 15:20:30|402.42|400.02|402.75|400.35|402.75|400.35|402.42|400.02|0
1631114440000|2021-09-08 15:20:40|402.41|400.01|402.25|399.85|402.58|400.18|401.92|399.52|0
1631114450000|2021-09-08 15:20:50|402.41|400.01|402.41|400.01|402.58|400.18|402.41|400.01|0
1631114460000|2021-09-08 15:21:00|402.58|400.18|402.25|399.85|402.58|400.18|402.25|399.85|0
1631114470000|2021-09-08 15:21:10|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1631114480000|2021-09-08 15:21:20|402.58|400.18|403.08|400.68|403.08|400.68|402.58|400.18|0
1631114490000|2021-09-08 15:21:30|403.25|400.85|403.25|400.85|403.42|401.02|403.25|400.85|0
1631114500000|2021-09-08 15:21:40|403.42|401.02|403.41|401.01|403.42|401.02|403.41|401.01|0
1631114510000|2021-09-08 15:21:50|403.25|400.85|403.41|401.01|403.41|401.01|403.08|400.68|0
1631114520000|2021-09-08 15:22:00|403.75|401.35|404.42|402.02|404.42|402.02|403.75|401.35|0
1631114530000|2021-09-08 15:22:10|404.25|401.85|404.42|402.02|404.42|402.02|404.25|401.85|0
1631114540000|2021-09-08 15:22:20|404.08|401.68|404.25|401.85|404.42|402.02|404.08|401.68|0
1631114550000|2021-09-08 15:22:30|404.42|402.02|404.08|401.68|404.42|402.02|404.08|401.68|0
1631114560000|2021-09-08 15:22:40|403.92|401.52|403.75|401.35|403.92|401.52|403.75|401.35|0
1631114570000|2021-09-08 15:22:50|403.58|401.18|403.41|401.01|403.58|401.18|403.41|401.01|0
1631114580000|2021-09-08 15:23:00|403.58|401.18|404.08|401.68|404.08|401.68|403.58|401.18|0
1631114590000|2021-09-08 15:23:10|403.75|401.35|403.91|401.51|403.92|401.52|403.75|401.35|0
1631114600000|2021-09-08 15:23:20|404.08|401.68|403.91|401.51|404.25|401.85|403.91|401.51|0
1631114630000|2021-09-08 15:23:50|404.08|401.68|403.91|401.51|404.08|401.68|403.91|401.51|0
1631114640000|2021-09-08 15:24:00|403.58|401.18|403.41|401.01|403.58|401.18|403.41|401.01|0
1631114650000|2021-09-08 15:24:10|403.25|400.85|403.41|401.01|403.41|401.01|403.25|400.85|0
1631114660000|2021-09-08 15:24:20|403.75|401.35|403.91|401.51|403.91|401.51|403.75|401.35|0
1631114670000|2021-09-08 15:24:30|404.08|401.68|404.08|401.68|404.25|401.85|404.08|401.68|0
1631114680000|2021-09-08 15:24:40|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1631114690000|2021-09-08 15:24:50|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1631114700000|2021-09-08 15:25:00|404.25|401.85|403.58|401.18|404.25|401.85|403.58|401.18|0
1631114710000|2021-09-08 15:25:10|403.75|401.35|403.58|401.18|403.75|401.35|403.58|401.18|0
1631114720000|2021-09-08 15:25:20|403.75|401.35|403.58|401.18|403.75|401.35|403.58|401.18|0
1631114730000|2021-09-08 15:25:30|403.41|401.01|403.75|401.35|403.75|401.35|403.41|401.01|0
1631114740000|2021-09-08 15:25:40|403.25|400.85|403.41|401.01|403.41|401.01|403.25|400.85|0
1631114750000|2021-09-08 15:25:50|403.25|400.85|402.91|400.51|403.25|400.85|402.91|400.51|0
1631114760000|2021-09-08 15:26:00|403.25|400.85|403.08|400.68|403.25|400.85|403.08|400.68|0
1631114770000|2021-09-08 15:26:10|403.25|400.85|403.91|401.51|403.91|401.51|403.25|400.85|0
1631114780000|2021-09-08 15:26:20|404.08|401.68|404.08|401.68|404.08|401.68|403.91|401.51|0
1631114790000|2021-09-08 15:26:30|403.91|401.51|403.91|401.51|404.08|401.68|403.91|401.51|0
1631114800000|2021-09-08 15:26:40|403.75|401.35|403.58|401.18|403.75|401.35|403.58|401.18|0
1631114810000|2021-09-08 15:26:50|403.41|401.01|403.91|401.51|403.91|401.51|403.41|401.01|0
1631114820000|2021-09-08 15:27:00|403.75|401.35|403.75|401.35|404.08|401.68|403.75|401.35|0
1631114830000|2021-09-08 15:27:10|403.41|401.01|403.75|401.35|403.75|401.35|403.41|401.01|0
1631114840000|2021-09-08 15:27:20|403.91|401.51|404.08|401.68|404.08|401.68|403.91|401.51|0
1631114850000|2021-09-08 15:27:30|403.91|401.51|403.75|401.35|403.91|401.51|403.75|401.35|0
1631114860000|2021-09-08 15:27:40|403.91|401.51|403.75|401.35|403.91|401.51|403.75|401.35|0
1631114870000|2021-09-08 15:27:50|403.41|401.01|403.75|401.35|403.75|401.35|403.41|401.01|0
1631114880000|2021-09-08 15:28:00|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1631114890000|2021-09-08 15:28:10|404.25|401.85|404.08|401.68|404.25|401.85|404.08|401.68|0
1631114900000|2021-09-08 15:28:20|404.25|401.85|404.41|402.01|404.41|402.01|404.25|401.85|0
1631114910000|2021-09-08 15:28:30|404.25|401.85|403.75|401.35|404.25|401.85|403.75|401.35|0
1631114920000|2021-09-08 15:28:40|403.58|401.18|403.41|401.01|403.58|401.18|403.41|401.01|0
1631114930000|2021-09-08 15:28:50|403.24|400.84|403.24|400.84|403.41|401.01|403.24|400.84|0
1631114940000|2021-09-08 15:29:00|403.08|400.68|403.24|400.84|403.24|400.84|402.91|400.51|0
1631114950000|2021-09-08 15:29:10|403.08|400.68|402.74|400.34|403.08|400.68|402.74|400.34|0
1631114960000|2021-09-08 15:29:20|402.41|400.01|402.58|400.18|402.74|400.34|402.41|400.01|0
1631114970000|2021-09-08 15:29:30|402.74|400.34|402.91|400.51|402.91|400.51|402.58|400.18|0
1631114980000|2021-09-08 15:29:40|402.74|400.34|402.58|400.18|402.74|400.34|402.58|400.18|0
1631114990000|2021-09-08 15:29:50|402.41|400.01|402.58|400.18|402.74|400.34|402.41|400.01|0
1631115000000|2021-09-08 15:30:00|402.24|399.84|402.24|399.84|402.41|400.01|402.24|399.84|0
1631115010000|2021-09-08 15:30:10|402.41|400.01|402.41|400.01|402.41|400.01|402.24|399.84|0
1631115020000|2021-09-08 15:30:20|402.08|399.68|402.08|399.68|402.08|399.68|401.91|399.51|0
1631115030000|2021-09-08 15:30:30|401.91|399.51|402.08|399.68|402.24|399.84|401.91|399.51|0
1631115040000|2021-09-08 15:30:40|402.24|399.84|402.08|399.68|402.24|399.84|401.91|399.51|0
1631115050000|2021-09-08 15:30:50|402.24|399.84|402.24|399.84|402.24|399.84|402.08|399.68|0
1631115060000|2021-09-08 15:31:00|402.41|400.01|403.41|401.01|403.41|401.01|402.41|400.01|0
1631115070000|2021-09-08 15:31:10|403.58|401.18|403.41|401.01|403.58|401.18|403.41|401.01|0
1631115080000|2021-09-08 15:31:20|403.24|400.84|403.24|400.84|403.41|401.01|403.24|400.84|0
1631115090000|2021-09-08 15:31:30|403.08|400.68|403.24|400.84|403.24|400.84|403.08|400.68|0
1631115100000|2021-09-08 15:31:40|403.08|400.68|402.91|400.51|403.08|400.68|402.91|400.51|0
1631115110000|2021-09-08 15:31:50|402.74|400.34|402.41|400.01|402.74|400.34|402.41|400.01|0
1631115120000|2021-09-08 15:32:00|402.08|399.68|401.91|399.51|402.08|399.68|401.91|399.51|0
1631115130000|2021-09-08 15:32:10|401.74|399.34|401.58|399.18|401.74|399.34|401.58|399.18|0
1631115140000|2021-09-08 15:32:20|401.41|399.01|401.08|398.68|401.41|399.01|401.08|398.68|0
1631115150000|2021-09-08 15:32:30|401.24|398.84|401.08|398.68|401.24|398.84|400.91|398.51|0
1631115160000|2021-09-08 15:32:40|401.24|398.84|401.41|399.01|401.41|399.01|401.24|398.84|0
1631115170000|2021-09-08 15:32:50|401.24|398.84|400.91|398.51|401.24|398.84|400.91|398.51|0
1631115180000|2021-09-08 15:33:00|400.99|398.59|400.66|398.26|400.99|398.59|400.66|398.26|0
1631115190000|2021-09-08 15:33:10|400.74|398.34|400.58|398.18|400.74|398.34|400.58|398.18|0
1631115200000|2021-09-08 15:33:20|400.91|398.51|400.58|398.18|400.91|398.51|400.58|398.18|0
1631115210000|2021-09-08 15:33:30|400.74|398.34|400.41|398.01|400.74|398.34|400.41|398.01|0
1631115220000|2021-09-08 15:33:40|400.25|397.85|400.41|398.01|400.41|398.01|400.25|397.85|0
1631115230000|2021-09-08 15:33:50|400.58|398.18|400.41|398.01|400.58|398.18|400.41|398.01|0
1631115240000|2021-09-08 15:34:00|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1631115250000|2021-09-08 15:34:10|400.74|398.34|400.41|398.01|400.74|398.34|400.41|398.01|0
1631115260000|2021-09-08 15:34:20|400.25|397.85|399.91|397.51|400.25|397.85|399.91|397.51|0
1631115270000|2021-09-08 15:34:30|400.08|397.68|399.91|397.51|400.08|397.68|399.91|397.51|0
1631115280000|2021-09-08 15:34:40|399.75|397.35|400.08|397.68|400.08|397.68|399.75|397.35|0
1631115290000|2021-09-08 15:34:50|399.91|397.51|400.08|397.68|400.08|397.68|399.91|397.51|0
1631115300000|2021-09-08 15:35:00|399.91|397.51|400.08|397.68|400.08|397.68|399.91|397.51|0
1631115310000|2021-09-08 15:35:10|400.24|397.84|400.41|398.01|400.58|398.18|400.24|397.84|0
1631115320000|2021-09-08 15:35:20|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1631115330000|2021-09-08 15:35:30|400.74|398.34|401.08|398.68|401.08|398.68|400.74|398.34|0
1631115340000|2021-09-08 15:35:40|400.91|398.51|401.24|398.84|401.24|398.84|400.91|398.51|0
1631115350000|2021-09-08 15:35:50|401.58|399.18|401.24|398.84|401.58|399.18|401.24|398.84|0
1631115360000|2021-09-08 15:36:00|401.41|399.01|401.58|399.18|401.58|399.18|401.41|399.01|0
1631115370000|2021-09-08 15:36:10|401.41|399.01|401.24|398.84|401.41|399.01|401.24|398.84|0
1631115380000|2021-09-08 15:36:20|401.08|398.68|400.91|398.51|401.08|398.68|400.74|398.34|0
1631115390000|2021-09-08 15:36:30|400.74|398.34|400.74|398.34|400.91|398.51|400.74|398.34|0
1631115400000|2021-09-08 15:36:40|400.58|398.18|400.74|398.34|400.74|398.34|400.58|398.18|0
1631115410000|2021-09-08 15:36:50|400.41|398.01|400.41|398.01|400.58|398.18|400.41|398.01|0
1631115420000|2021-09-08 15:37:00|400.24|397.84|400.24|397.84|400.41|398.01|400.24|397.84|0
1631115430000|2021-09-08 15:37:10|400.08|397.68|400.08|397.68|400.24|397.84|400.08|397.68|0
1631115440000|2021-09-08 15:37:20|400.24|397.84|400.08|397.68|400.41|398.01|400.08|397.68|0
1631115450000|2021-09-08 15:37:30|400.24|397.84|400.41|398.01|400.41|398.01|400.08|397.68|0
1631115460000|2021-09-08 15:37:40|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1631115470000|2021-09-08 15:37:50|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1631115480000|2021-09-08 15:38:00|400.24|397.84|400.08|397.68|400.24|397.84|400.08|397.68|0
1631115490000|2021-09-08 15:38:10|399.91|397.51|400.24|397.84|400.24|397.84|399.91|397.51|0
1631115500000|2021-09-08 15:38:20|400.41|398.01|400.08|397.68|400.41|398.01|400.08|397.68|0
1631115510000|2021-09-08 15:38:30|399.91|397.51|399.74|397.34|399.91|397.51|399.74|397.34|0
1631115520000|2021-09-08 15:38:40|399.91|397.51|399.58|397.18|399.91|397.51|399.58|397.18|0
1631115530000|2021-09-08 15:38:50|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631115540000|2021-09-08 15:39:00|399.91|397.51|399.91|397.51|400.08|397.68|399.91|397.51|0
1631115550000|2021-09-08 15:39:10|400.08|397.68|400.41|398.01|400.58|398.18|400.08|397.68|0
1631115560000|2021-09-08 15:39:20|400.58|398.18|400.41|398.01|400.58|398.18|400.41|398.01|0
1631115570000|2021-09-08 15:39:30|400.24|397.84|400.08|397.68|400.24|397.84|400.08|397.68|0
1631115580000|2021-09-08 15:39:40|400.24|397.84|400.24|397.84|400.41|398.01|400.24|397.84|0
1631115590000|2021-09-08 15:39:50|400.08|397.68|400.08|397.68|400.08|397.68|399.91|397.51|0
1631115600000|2021-09-08 15:40:00|399.91|397.51|399.58|397.18|400.08|397.68|399.58|397.18|0
1631115610000|2021-09-08 15:40:10|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1631115620000|2021-09-08 15:40:20|399.58|397.18|399.91|397.51|399.91|397.51|399.58|397.18|0
1631115630000|2021-09-08 15:40:30|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1631115640000|2021-09-08 15:40:40|399.41|397.01|399.58|397.18|399.58|397.18|399.41|397.01|0
1631115650000|2021-09-08 15:40:50|399.91|397.51|399.91|397.51|399.91|397.51|399.74|397.34|0
1631115660000|2021-09-08 15:41:00|399.74|397.34|400.24|397.84|400.24|397.84|399.74|397.34|0
1631115670000|2021-09-08 15:41:10|400.08|397.68|400.24|397.84|400.24|397.84|400.08|397.68|0
1631115680000|2021-09-08 15:41:20|400.41|398.01|400.74|398.34|400.74|398.34|400.41|398.01|0
1631115700000|2021-09-08 15:41:40|400.57|398.17|400.24|397.84|400.57|398.17|400.24|397.84|0
1631115710000|2021-09-08 15:41:50|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1631115720000|2021-09-08 15:42:00|399.91|397.51|399.74|397.34|399.91|397.51|399.74|397.34|0
1631115730000|2021-09-08 15:42:10|399.58|397.18|399.58|397.18|399.74|397.34|399.41|397.01|0
1631115740000|2021-09-08 15:42:20|399.41|397.01|399.24|396.84|399.41|397.01|399.24|396.84|0
1631115750000|2021-09-08 15:42:30|399.41|397.01|399.58|397.18|399.58|397.18|399.24|396.84|0
1631115760000|2021-09-08 15:42:40|399.74|397.34|400.07|397.67|400.07|397.67|399.74|397.34|0
1631115770000|2021-09-08 15:42:50|400.24|397.84|400.24|397.84|400.24|397.84|400.07|397.67|0
1631115780000|2021-09-08 15:43:00|400.07|397.67|399.74|397.34|400.07|397.67|399.74|397.34|0
1631115790000|2021-09-08 15:43:10|399.58|397.18|399.91|397.51|399.91|397.51|399.58|397.18|0
1631115800000|2021-09-08 15:43:20|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1631115810000|2021-09-08 15:43:30|399.74|397.34|399.58|397.18|399.74|397.34|399.41|397.01|0
1631115820000|2021-09-08 15:43:40|399.41|397.01|399.41|397.01|399.41|397.01|399.24|396.84|0
1631115830000|2021-09-08 15:43:50|399.24|396.84|399.24|396.84|399.41|397.01|399.24|396.84|0
1631115840000|2021-09-08 15:44:00|399.41|397.01|399.24|396.84|399.41|397.01|399.24|396.84|0
1631115880000|2021-09-08 15:44:40|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1631115890000|2021-09-08 15:44:50|398.91|396.51|398.91|396.51|399.08|396.68|398.91|396.51|0
1631115900000|2021-09-08 15:45:00|399.08|396.68|398.75|396.35|399.08|396.68|398.75|396.35|0
1631115910000|2021-09-08 15:45:10|398.91|396.51|399.58|397.18|399.58|397.18|398.75|396.35|0
1631115920000|2021-09-08 15:45:20|399.74|397.34|399.58|397.18|399.74|397.34|399.41|397.01|0
1631115930000|2021-09-08 15:45:30|399.74|397.34|400.07|397.67|400.07|397.67|399.74|397.34|0
1631115940000|2021-09-08 15:45:40|400.24|397.84|400.41|398.01|400.57|398.17|400.24|397.84|0
1631115950000|2021-09-08 15:45:50|400.57|398.17|400.9|398.5|400.9|398.5|400.57|398.17|0
1631115960000|2021-09-08 15:46:00|400.74|398.34|401.07|398.67|401.07|398.67|400.74|398.34|0
1631115970000|2021-09-08 15:46:10|400.9|398.5|401.24|398.84|401.24|398.84|400.9|398.5|0
1631115980000|2021-09-08 15:46:20|401.07|398.67|401.07|398.67|401.24|398.84|401.07|398.67|0
1631115990000|2021-09-08 15:46:30|400.9|398.5|400.74|398.34|400.9|398.5|400.57|398.17|0
1631116000000|2021-09-08 15:46:40|400.9|398.5|401.24|398.84|401.24|398.84|400.9|398.5|0
1631116010000|2021-09-08 15:46:50|401.07|398.67|401.07|398.67|401.07|398.67|401.07|398.67|0
1631116020000|2021-09-08 15:47:00|400.74|398.34|400.74|398.34|400.74|398.34|400.57|398.17|0
1631116030000|2021-09-08 15:47:10|400.57|398.17|400.41|398.01|400.57|398.17|400.24|397.84|0
1631116040000|2021-09-08 15:47:20|400.07|397.67|400.41|398.01|400.41|398.01|400.07|397.67|0
1631116050000|2021-09-08 15:47:30|400.07|397.67|399.91|397.51|400.07|397.67|399.91|397.51|0
1631116060000|2021-09-08 15:47:40|399.74|397.34|399.91|397.51|399.91|397.51|399.74|397.34|0
1631116070000|2021-09-08 15:47:50|400.07|397.67|399.41|397.01|400.07|397.67|399.41|397.01|0
1631116080000|2021-09-08 15:48:00|399.24|396.84|399.08|396.68|399.24|396.84|399.08|396.68|0
1631116090000|2021-09-08 15:48:10|398.91|396.51|398.74|396.34|398.91|396.51|398.74|396.34|0
1631116100000|2021-09-08 15:48:20|398.91|396.51|398.74|396.34|398.91|396.51|398.74|396.34|0
1631116110000|2021-09-08 15:48:30|398.58|396.18|398.41|396.01|398.74|396.34|398.41|396.01|0
1631116120000|2021-09-08 15:48:40|398.58|396.18|398.41|396.01|398.58|396.18|398.41|396.01|0
1631116130000|2021-09-08 15:48:50|398.58|396.18|398.41|396.01|398.58|396.18|398.41|396.01|0
1631116140000|2021-09-08 15:49:00|398.25|395.85|397.91|395.51|398.25|395.85|397.91|395.51|0
1631116150000|2021-09-08 15:49:10|398.08|395.68|398.25|395.85|398.25|395.85|398.08|395.68|0
1631116160000|2021-09-08 15:49:20|398.08|395.68|397.91|395.51|398.08|395.68|397.91|395.51|0
1631116170000|2021-09-08 15:49:30|397.75|395.35|397.58|395.18|397.75|395.35|397.58|395.18|0
1631116180000|2021-09-08 15:49:40|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1631116190000|2021-09-08 15:49:50|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1631116200000|2021-09-08 15:50:00|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1631116210000|2021-09-08 15:50:10|397.58|395.18|397.58|395.18|397.75|395.35|397.58|395.18|0
1631116220000|2021-09-08 15:50:20|397.42|395.02|397.09|394.69|397.42|395.02|397.09|394.69|0
1631116230000|2021-09-08 15:50:30|396.92|394.52|396.75|394.35|396.92|394.52|396.75|394.35|0
1631116240000|2021-09-08 15:50:40|396.92|394.52|397.09|394.69|397.09|394.69|396.92|394.52|0
1631116250000|2021-09-08 15:50:50|396.92|394.52|396.75|394.35|396.92|394.52|396.75|394.35|0
1631116260000|2021-09-08 15:51:00|396.92|394.52|396.75|394.35|396.92|394.52|396.75|394.35|0
1631116270000|2021-09-08 15:51:10|396.59|394.19|396.59|394.19|396.75|394.35|396.59|394.19|0
1631116280000|2021-09-08 15:51:20|396.75|394.35|396.75|394.35|396.75|394.35|396.75|394.35|0
1631116290000|2021-09-08 15:51:30|396.92|394.52|397.08|394.68|397.08|394.68|396.92|394.52|0
1631116300000|2021-09-08 15:51:40|396.92|394.52|396.92|394.52|396.92|394.52|396.92|394.52|0
1631116310000|2021-09-08 15:51:50|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1631116320000|2021-09-08 15:52:00|397.25|394.85|397.42|395.02|397.42|395.02|397.25|394.85|0
1631116330000|2021-09-08 15:52:10|397.58|395.18|397.58|395.18|397.75|395.35|397.58|395.18|0
1631116340000|2021-09-08 15:52:20|397.42|395.02|397.58|395.18|397.58|395.18|397.42|395.02|0
1631116350000|2021-09-08 15:52:30|397.42|395.02|397.08|394.68|397.42|395.02|397.08|394.68|0
1631116370000|2021-09-08 15:52:50|396.92|394.52|396.75|394.35|396.92|394.52|396.75|394.35|0
1631116380000|2021-09-08 15:53:00|396.59|394.19|396.75|394.35|396.75|394.35|396.59|394.19|0
1631116390000|2021-09-08 15:53:10|396.92|394.52|396.92|394.52|396.92|394.52|396.92|394.52|0
1631116400000|2021-09-08 15:53:20|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1631116420000|2021-09-08 15:53:40|396.75|394.35|397.08|394.68|397.08|394.68|396.75|394.35|0
1631116430000|2021-09-08 15:53:50|396.92|394.52|397.25|394.85|397.25|394.85|396.75|394.35|0
1631116440000|2021-09-08 15:54:00|397.42|395.02|397.25|394.85|397.42|395.02|397.08|394.68|0
1631116450000|2021-09-08 15:54:10|397.08|394.68|397.25|394.85|397.25|394.85|397.08|394.68|0
1631116460000|2021-09-08 15:54:20|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1631116470000|2021-09-08 15:54:30|397.41|395.01|396.92|394.52|397.41|395.01|396.92|394.52|0
1631116480000|2021-09-08 15:54:40|396.75|394.35|396.92|394.52|396.92|394.52|396.75|394.35|0
1631116490000|2021-09-08 15:54:50|396.75|394.35|396.92|394.52|396.92|394.52|396.75|394.35|0
1631116500000|2021-09-08 15:55:00|397.08|394.68|397.08|394.68|397.08|394.68|396.83|394.43|0
1631116510000|2021-09-08 15:55:10|397.25|394.85|397.25|394.85|397.25|394.85|397.25|394.85|0
1631116520000|2021-09-08 15:55:20|396.92|394.52|396.75|394.35|396.92|394.52|396.75|394.35|0
1631116530000|2021-09-08 15:55:30|396.92|394.52|397.08|394.68|397.08|394.68|396.92|394.52|0
1631116540000|2021-09-08 15:55:40|397.25|394.85|397.25|394.85|397.58|395.18|397.25|394.85|0
1631116550000|2021-09-08 15:55:50|397.41|395.01|397.75|395.35|397.75|395.35|397.41|395.01|0
1631116560000|2021-09-08 15:56:00|397.91|395.51|398.57|396.17|398.57|396.17|397.91|395.51|0
1631116570000|2021-09-08 15:56:10|398.24|395.84|398.41|396.01|398.41|396.01|398.24|395.84|0
1631116580000|2021-09-08 15:56:20|398.57|396.17|398.24|395.84|398.57|396.17|398.24|395.84|0
1631116590000|2021-09-08 15:56:30|397.75|395.35|397.75|395.35|397.91|395.51|397.75|395.35|0
1631116600000|2021-09-08 15:56:40|397.91|395.51|397.91|395.51|397.91|395.51|397.91|395.51|0
1631116610000|2021-09-08 15:56:50|398.08|395.68|398.24|395.84|398.24|395.84|398.08|395.68|0
1631116620000|2021-09-08 15:57:00|397.91|395.51|397.91|395.51|397.91|395.51|397.75|395.35|0
1631116630000|2021-09-08 15:57:10|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1631116640000|2021-09-08 15:57:20|397.41|395.01|397.25|394.85|397.41|395.01|397.25|394.85|0
1631116650000|2021-09-08 15:57:30|397.41|395.01|397.58|395.18|397.58|395.18|397.25|394.85|0
1631116660000|2021-09-08 15:57:40|397.74|395.34|397.58|395.18|397.74|395.34|397.41|395.01|0
1631116670000|2021-09-08 15:57:50|397.25|394.85|397.25|394.85|397.25|394.85|397.25|394.85|0
1631116680000|2021-09-08 15:58:00|397.41|395.01|397.41|395.01|397.58|395.18|397.25|394.85|0
1631116690000|2021-09-08 15:58:10|397.25|394.85|397.41|395.01|397.41|395.01|397.08|394.68|0
1631116700000|2021-09-08 15:58:20|397.25|394.85|397.58|395.18|397.58|395.18|397.25|394.85|0
1631116710000|2021-09-08 15:58:30|397.74|395.34|397.74|395.34|397.74|395.34|397.58|395.18|0
1631116720000|2021-09-08 15:58:40|397.91|395.51|397.91|395.51|398.08|395.68|397.91|395.51|0
1631116730000|2021-09-08 15:58:50|398.08|395.68|398.08|395.68|398.24|395.84|398.08|395.68|0
1631116740000|2021-09-08 15:59:00|397.91|395.51|397.41|395.01|397.91|395.51|397.41|395.01|0
1631116750000|2021-09-08 15:59:10|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1631116760000|2021-09-08 15:59:20|397.74|395.34|397.41|395.01|397.74|395.34|397.41|395.01|0
1631116770000|2021-09-08 15:59:30|397.58|395.18|397.41|395.01|397.58|395.18|397.41|395.01|0
1631116780000|2021-09-08 15:59:40|397.58|395.18|398.08|395.68|398.08|395.68|397.58|395.18|0
1631116790000|2021-09-08 15:59:50|397.91|395.51|398.08|395.68|398.08|395.68|397.91|395.51|0
1631116800000|2021-09-08 16:00:00|397.91|395.51|398.08|395.68|398.08|395.68|397.58|395.18|0
1631116810000|2021-09-08 16:00:10|397.74|395.34|397.25|394.85|397.74|395.34|397.25|394.85|0
1631116820000|2021-09-08 16:00:20|397.41|395.01|397.25|394.85|397.41|395.01|397.25|394.85|0
1631116830000|2021-09-08 16:00:30|397.08|394.68|396.75|394.35|397.08|394.68|396.58|394.18|0
1631116840000|2021-09-08 16:00:40|396.58|394.18|396.58|394.18|396.58|394.18|396.58|394.18|0
1631116850000|2021-09-08 16:00:50|396.75|394.35|396.92|394.52|396.92|394.52|396.58|394.18|0
1631116860000|2021-09-08 16:01:00|397.08|394.68|397.74|395.34|397.74|395.34|397.08|394.68|0
1631116870000|2021-09-08 16:01:10|398.07|395.67|398.74|396.34|398.74|396.34|398.07|395.67|0
1631116880000|2021-09-08 16:01:20|399.24|396.84|401.56|399.16|401.56|399.16|399.24|396.84|0
1631116890000|2021-09-08 16:01:30|401.4|399|400.9|398.5|402.06|399.66|400.9|398.5|0
1631116900000|2021-09-08 16:01:40|400.07|397.67|399.24|396.84|400.07|397.67|399.24|396.84|0
1631116910000|2021-09-08 16:01:50|398.9|396.5|398.74|396.34|399.24|396.84|398.74|396.34|0
1631116920000|2021-09-08 16:02:00|398.57|396.17|398.41|396.01|398.57|396.17|398.07|395.67|0
1631116930000|2021-09-08 16:02:10|398.9|396.5|399.4|397|399.4|397|398.9|396.5|0
1631116940000|2021-09-08 16:02:20|399.73|397.33|400.73|398.33|400.73|398.33|399.57|397.17|0
1631116950000|2021-09-08 16:02:30|401.23|398.83|401.56|399.16|401.56|399.16|401.23|398.83|0
1631116960000|2021-09-08 16:02:40|401.4|399|401.23|398.83|401.4|399|401.23|398.83|0
1631116970000|2021-09-08 16:02:50|401.4|399|401.4|399|401.56|399.16|401.23|398.83|0
1631116980000|2021-09-08 16:03:00|401.06|398.66|401.23|398.83|401.56|399.16|401.06|398.66|0
1631116990000|2021-09-08 16:03:10|401.4|399|401.06|398.66|401.4|399|401.06|398.66|0
1631117000000|2021-09-08 16:03:20|400.9|398.5|400.4|398|400.9|398.5|400.4|398|0
1631117010000|2021-09-08 16:03:30|400.23|397.83|399.9|397.5|400.23|397.83|399.9|397.5|0
1631117020000|2021-09-08 16:03:40|400.23|397.83|399.9|397.5|400.23|397.83|399.9|397.5|0
1631117030000|2021-09-08 16:03:50|400.07|397.67|400.23|397.83|400.4|398|400.07|397.67|0
1631117040000|2021-09-08 16:04:00|400.07|397.67|400.07|397.67|400.07|397.67|399.9|397.5|0
1631117050000|2021-09-08 16:04:10|400.4|398|399.9|397.5|400.4|398|399.9|397.5|0
1631117060000|2021-09-08 16:04:20|400.07|397.67|400.07|397.67|400.23|397.83|400.07|397.67|0
1631117070000|2021-09-08 16:04:30|399.73|397.33|399.73|397.33|399.9|397.5|399.73|397.33|0
1631117080000|2021-09-08 16:04:40|399.4|397|399.4|397|399.57|397.17|399.4|397|0
1631117100000|2021-09-08 16:05:00|399.23|396.83|399.73|397.33|399.73|397.33|399.23|396.83|0
1631117110000|2021-09-08 16:05:10|399.57|397.17|399.57|397.17|399.73|397.33|399.57|397.17|0
1631117120000|2021-09-08 16:05:20|399.9|397.5|400.56|398.16|400.56|398.16|399.9|397.5|0
1631117130000|2021-09-08 16:05:30|400.4|398|400.56|398.16|400.56|398.16|400.4|398|0
1631117140000|2021-09-08 16:05:40|400.73|398.33|400.9|398.5|400.9|398.5|400.56|398.16|0
1631117150000|2021-09-08 16:05:50|400.73|398.33|400.9|398.5|401.06|398.66|400.73|398.33|0
1631117160000|2021-09-08 16:06:00|400.73|398.33|400.9|398.5|401.06|398.66|400.56|398.16|0
1631117170000|2021-09-08 16:06:10|401.06|398.66|400.73|398.33|401.06|398.66|400.73|398.33|0
1631117180000|2021-09-08 16:06:20|400.64|398.24|400.73|398.33|400.9|398.5|400.64|398.24|0
1631117200000|2021-09-08 16:06:40|400.56|398.16|400.56|398.16|400.56|398.16|400.4|398|0
1631117210000|2021-09-08 16:06:50|400.9|398.5|401.06|398.66|401.06|398.66|400.9|398.5|0
1631117220000|2021-09-08 16:07:00|400.9|398.5|401.06|398.66|401.06|398.66|400.9|398.5|0
1631117230000|2021-09-08 16:07:10|401.23|398.83|401.23|398.83|401.23|398.83|401.06|398.66|0
1631117240000|2021-09-08 16:07:20|401.06|398.66|401.23|398.83|401.23|398.83|401.06|398.66|0
1631117250000|2021-09-08 16:07:30|401.06|398.66|401.39|398.99|401.39|398.99|401.06|398.66|0
1631117260000|2021-09-08 16:07:40|401.56|399.16|401.56|399.16|401.56|399.16|401.39|398.99|0
1631117270000|2021-09-08 16:07:50|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1631117280000|2021-09-08 16:08:00|402.23|399.83|402.23|399.83|402.39|399.99|402.23|399.83|0
1631117290000|2021-09-08 16:08:10|402.39|399.99|402.73|400.33|402.73|400.33|402.39|399.99|0
1631117300000|2021-09-08 16:08:20|402.39|399.99|402.56|400.16|402.73|400.33|402.23|399.83|0
1631117320000|2021-09-08 16:08:40|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1631117330000|2021-09-08 16:08:50|402.56|400.16|402.39|399.99|402.56|400.16|402.39|399.99|0
1631117340000|2021-09-08 16:09:00|402.56|400.16|402.73|400.33|402.73|400.33|402.56|400.16|0
1631117350000|2021-09-08 16:09:10|402.56|400.16|402.89|400.49|402.89|400.49|402.56|400.16|0
1631117360000|2021-09-08 16:09:20|402.73|400.33|402.56|400.16|402.73|400.33|402.56|400.16|0
1631117370000|2021-09-08 16:09:30|402.73|400.33|402.89|400.49|402.89|400.49|402.73|400.33|0
1631117390000|2021-09-08 16:09:50|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1631117400000|2021-09-08 16:10:00|402.56|400.16|402.73|400.33|402.73|400.33|402.56|400.16|0
1631117410000|2021-09-08 16:10:10|402.89|400.49|402.56|400.16|402.89|400.49|402.56|400.16|0
1631117420000|2021-09-08 16:10:20|402.39|399.99|402.56|400.16|402.56|400.16|402.39|399.99|0
1631117430000|2021-09-08 16:10:30|402.39|399.99|402.39|399.99|402.56|400.16|402.39|399.99|0
1631117440000|2021-09-08 16:10:40|402.23|399.83|402.39|399.99|402.39|399.99|402.23|399.83|0
1631117450000|2021-09-08 16:10:50|402.56|400.16|402.23|399.83|402.56|400.16|402.23|399.83|0
1631117460000|2021-09-08 16:11:00|402.39|399.99|402.89|400.49|402.89|400.49|402.23|399.83|0
1631117470000|2021-09-08 16:11:10|403.06|400.66|402.73|400.33|403.06|400.66|402.73|400.33|0
1631117490000|2021-09-08 16:11:30|402.89|400.49|402.73|400.33|402.89|400.49|402.73|400.33|0
1631117500000|2021-09-08 16:11:40|402.39|399.99|402.39|399.99|402.56|400.16|402.39|399.99|0
1631117510000|2021-09-08 16:11:50|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1631117520000|2021-09-08 16:12:00|402.39|399.99|402.56|400.16|402.72|400.32|402.39|399.99|0
1631117530000|2021-09-08 16:12:10|402.72|400.32|403.06|400.66|403.06|400.66|402.72|400.32|0
1631117540000|2021-09-08 16:12:20|403.23|400.83|403.23|400.83|403.23|400.83|403.06|400.66|0
1631117550000|2021-09-08 16:12:30|403.39|400.99|403.39|400.99|403.39|400.99|403.23|400.83|0
1631117560000|2021-09-08 16:12:40|403.23|400.83|403.56|401.16|403.56|401.16|403.23|400.83|0
1631117570000|2021-09-08 16:12:50|403.73|401.33|403.73|401.33|403.73|401.33|403.56|401.16|0
1631117580000|2021-09-08 16:13:00|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1631117590000|2021-09-08 16:13:10|403.73|401.33|404.06|401.66|404.06|401.66|403.73|401.33|0
1631117600000|2021-09-08 16:13:20|404.23|401.83|404.23|401.83|404.39|401.99|404.23|401.83|0
1631117610000|2021-09-08 16:13:30|404.06|401.66|404.23|401.83|404.23|401.83|404.06|401.66|0
1631117620000|2021-09-08 16:13:40|404.39|401.99|404.56|402.16|404.56|402.16|404.39|401.99|0
1631117630000|2021-09-08 16:13:50|404.73|402.33|404.56|402.16|404.73|402.33|404.56|402.16|0
1631117640000|2021-09-08 16:14:00|404.39|401.99|404.89|402.49|404.89|402.49|404.23|401.83|0
1631117650000|2021-09-08 16:14:10|404.73|402.33|404.73|402.33|404.89|402.49|404.73|402.33|0
1631117660000|2021-09-08 16:14:20|404.89|402.49|404.73|402.33|404.89|402.49|404.73|402.33|0
1631117670000|2021-09-08 16:14:30|404.56|402.16|404.23|401.83|404.56|402.16|404.23|401.83|0
1631117680000|2021-09-08 16:14:40|404.39|401.99|404.06|401.66|404.39|401.99|404.06|401.66|0
1631117690000|2021-09-08 16:14:50|403.89|401.49|404.23|401.83|404.23|401.83|403.89|401.49|0
1631117700000|2021-09-08 16:15:00|404.39|401.99|404.06|401.66|404.39|401.99|404.06|401.66|0
1631117710000|2021-09-08 16:15:10|404.23|401.83|403.89|401.49|404.39|401.99|403.89|401.49|0
1631117720000|2021-09-08 16:15:20|404.06|401.66|404.23|401.83|404.23|401.83|404.06|401.66|0
1631117730000|2021-09-08 16:15:30|404.06|401.66|404.06|401.66|404.06|401.66|403.89|401.49|0
1631117740000|2021-09-08 16:15:40|404.23|401.83|404.39|401.99|404.39|401.99|404.23|401.83|0
1631117750000|2021-09-08 16:15:50|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1631117760000|2021-09-08 16:16:00|404.39|401.99|404.56|402.16|404.56|402.16|404.39|401.99|0
1631117770000|2021-09-08 16:16:10|404.39|401.99|404.39|401.99|404.39|401.99|404.39|401.99|0
1631117780000|2021-09-08 16:16:20|404.56|402.16|404.73|402.33|404.73|402.33|404.56|402.16|0
1631117790000|2021-09-08 16:16:30|404.89|402.49|405.06|402.66|405.06|402.66|404.89|402.49|0
1631117800000|2021-09-08 16:16:40|405.23|402.83|404.89|402.49|405.23|402.83|404.89|402.49|0
1631117810000|2021-09-08 16:16:50|404.73|402.33|405.06|402.66|405.06|402.66|404.73|402.33|0
1631117820000|2021-09-08 16:17:00|404.89|402.49|405.23|402.83|405.23|402.83|404.89|402.49|0
1631117830000|2021-09-08 16:17:10|405.06|402.66|405.23|402.83|405.39|402.99|405.06|402.66|0
1631117840000|2021-09-08 16:17:20|405.06|402.66|405.06|402.66|405.06|402.66|405.06|402.66|0
1631117850000|2021-09-08 16:17:30|405.23|402.83|405.06|402.66|405.23|402.83|405.06|402.66|0
1631117860000|2021-09-08 16:17:40|405.23|402.83|405.39|402.99|405.39|402.99|405.23|402.83|0
1631117870000|2021-09-08 16:17:50|405.23|402.83|405.39|402.99|405.39|402.99|405.23|402.83|0
1631117880000|2021-09-08 16:18:00|405.23|402.83|405.23|402.83|405.39|402.99|405.23|402.83|0
1631117890000|2021-09-08 16:18:10|405.06|402.66|405.23|402.83|405.23|402.83|405.06|402.66|0
1631117900000|2021-09-08 16:18:20|405.06|402.66|405.06|402.66|405.06|402.66|405.06|402.66|0
1631117920000|2021-09-08 16:18:40|405.23|402.83|405.06|402.66|405.23|402.83|405.06|402.66|0
1631117930000|2021-09-08 16:18:50|405.23|402.83|405.23|402.83|405.23|402.83|405.23|402.83|0
1631117940000|2021-09-08 16:19:00|405.06|402.66|405.39|402.99|405.39|402.99|405.06|402.66|0
1631117950000|2021-09-08 16:19:10|405.23|402.83|405.23|402.83|405.39|402.99|405.23|402.83|0
1631117960000|2021-09-08 16:19:20|405.39|402.99|405.39|402.99|405.56|403.16|405.39|402.99|0
1631117980000|2021-09-08 16:19:40|405.56|403.16|405.56|403.16|405.73|403.33|405.56|403.16|0
1631117990000|2021-09-08 16:19:50|405.73|403.33|406.23|403.83|406.23|403.83|405.73|403.33|0
1631118000000|2021-09-08 16:20:00|406.06|403.66|406.14|403.74|406.23|403.83|406.06|403.66|0
1631118010000|2021-09-08 16:20:10|406.06|403.66|406.06|403.66|406.23|403.83|406.06|403.66|0
1631118020000|2021-09-08 16:20:20|405.89|403.49|406.23|403.83|406.23|403.83|405.89|403.49|0
1631118030000|2021-09-08 16:20:30|406.06|403.66|406.23|403.83|406.23|403.83|406.06|403.66|0
1631118040000|2021-09-08 16:20:40|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1631118050000|2021-09-08 16:20:50|406.23|403.83|406.06|403.66|406.23|403.83|405.89|403.49|0
1631118060000|2021-09-08 16:21:00|406.4|404|406.06|403.66|406.4|404|406.06|403.66|0
1631118070000|2021-09-08 16:21:10|405.89|403.49|405.89|403.49|405.89|403.49|405.73|403.33|0
1631118080000|2021-09-08 16:21:20|405.73|403.33|405.73|403.33|405.73|403.33|405.73|403.33|0
1631118090000|2021-09-08 16:21:30|405.89|403.49|405.89|403.49|406.23|403.83|405.89|403.49|0
1631118100000|2021-09-08 16:21:40|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1631118110000|2021-09-08 16:21:50|405.89|403.49|406.06|403.66|406.06|403.66|405.89|403.49|0
1631118120000|2021-09-08 16:22:00|405.89|403.49|405.89|403.49|405.89|403.49|405.89|403.49|0
1631118130000|2021-09-08 16:22:10|405.73|403.33|405.73|403.33|406.06|403.66|405.73|403.33|0
1631118150000|2021-09-08 16:22:30|405.89|403.49|406.06|403.66|406.06|403.66|405.89|403.49|0
1631118160000|2021-09-08 16:22:40|406.23|403.83|405.89|403.49|406.23|403.83|405.89|403.49|0
1631118170000|2021-09-08 16:22:50|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1631118180000|2021-09-08 16:23:00|405.89|403.49|405.89|403.49|406.06|403.66|405.89|403.49|0
1631118190000|2021-09-08 16:23:10|406.06|403.66|406.06|403.66|406.06|403.66|405.89|403.49|0
1631118200000|2021-09-08 16:23:20|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1631118210000|2021-09-08 16:23:30|406.4|404|406.23|403.83|406.4|404|406.23|403.83|0
1631118220000|2021-09-08 16:23:40|406.4|404|406.4|404|406.4|404|406.23|403.83|0
1631118230000|2021-09-08 16:23:50|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1631118240000|2021-09-08 16:24:00|406.4|404|406.56|404.16|406.56|404.16|406.4|404|0
1631118250000|2021-09-08 16:24:10|406.73|404.33|406.9|404.5|406.9|404.5|406.73|404.33|0
1631118270000|2021-09-08 16:24:30|407.07|404.67|406.9|404.5|407.23|404.83|406.9|404.5|0
1631118280000|2021-09-08 16:24:40|406.73|404.33|406.73|404.33|406.9|404.5|406.73|404.33|0
1631118290000|2021-09-08 16:24:50|406.56|404.16|406.9|404.5|406.9|404.5|406.56|404.16|0
1631118300000|2021-09-08 16:25:00|406.73|404.33|406.9|404.5|406.9|404.5|406.73|404.33|0
1631118310000|2021-09-08 16:25:10|406.73|404.33|406.56|404.16|406.73|404.33|406.56|404.16|0
1631118320000|2021-09-08 16:25:20|406.73|404.33|406.73|404.33|406.73|404.33|406.56|404.16|0
1631118330000|2021-09-08 16:25:30|406.9|404.5|407.4|405|407.4|405|406.9|404.5|0
1631118340000|2021-09-08 16:25:40|407.57|405.17|407.57|405.17|407.74|405.34|407.57|405.17|0
1631118350000|2021-09-08 16:25:50|407.23|404.83|406.9|404.5|407.23|404.83|406.9|404.5|0
1631118360000|2021-09-08 16:26:00|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1631118370000|2021-09-08 16:26:10|406.73|404.33|406.56|404.16|406.73|404.33|406.56|404.16|0
1631118380000|2021-09-08 16:26:20|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1631118390000|2021-09-08 16:26:30|406.23|403.83|406.23|403.83|406.39|403.99|406.23|403.83|0
1631118400000|2021-09-08 16:26:40|406.06|403.66|406.06|403.66|406.23|403.83|406.06|403.66|0
1631118410000|2021-09-08 16:26:50|406.23|403.83|406.39|403.99|406.39|403.99|406.06|403.66|0
1631118420000|2021-09-08 16:27:00|406.06|403.66|406.39|403.99|406.56|404.16|406.06|403.66|0
1631118430000|2021-09-08 16:27:10|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1631118440000|2021-09-08 16:27:20|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1631118450000|2021-09-08 16:27:30|406.31|403.91|406.39|403.99|406.56|404.16|406.31|403.91|0
1631118460000|2021-09-08 16:27:40|406.56|404.16|406.73|404.33|406.73|404.33|406.56|404.16|0
1631118470000|2021-09-08 16:27:50|406.56|404.16|406.73|404.33|406.73|404.33|406.56|404.16|0
1631118480000|2021-09-08 16:28:00|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1631118490000|2021-09-08 16:28:10|407.06|404.66|406.9|404.5|407.06|404.66|406.9|404.5|0
1631118500000|2021-09-08 16:28:20|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1631118510000|2021-09-08 16:28:30|406.9|404.5|406.73|404.33|406.9|404.5|406.73|404.33|0
1631118540000|2021-09-08 16:29:00|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1631118550000|2021-09-08 16:29:10|407.06|404.66|406.9|404.5|407.06|404.66|406.9|404.5|0
1631118570000|2021-09-08 16:29:30|407.06|404.66|406.9|404.5|407.06|404.66|406.9|404.5|0
1631118580000|2021-09-08 16:29:40|406.73|404.33|406.9|404.5|406.9|404.5|406.73|404.33|0
1631118590000|2021-09-08 16:29:50|407.06|404.66|407.06|404.66|407.06|404.66|406.9|404.5|0
1631118600000|2021-09-08 16:30:00|407.23|404.83|407.06|404.66|407.23|404.83|407.06|404.66|0
1631118610000|2021-09-08 16:30:10|406.73|404.33|406.9|404.5|406.9|404.5|406.73|404.33|0
1631118620000|2021-09-08 16:30:20|406.73|404.33|406.9|404.5|406.9|404.5|406.73|404.33|0
1631118630000|2021-09-08 16:30:30|407.06|404.66|406.9|404.5|407.06|404.66|406.9|404.5|0
1631118640000|2021-09-08 16:30:40|407.06|404.66|406.73|404.33|407.06|404.66|406.73|404.33|0
1631118650000|2021-09-08 16:30:50|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1631118660000|2021-09-08 16:31:00|406.73|404.33|406.56|404.16|406.73|404.33|406.56|404.16|0
1631118670000|2021-09-08 16:31:10|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1631118690000|2021-09-08 16:31:30|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1631118700000|2021-09-08 16:31:40|407.06|404.66|406.73|404.33|407.06|404.66|406.73|404.33|0
1631118710000|2021-09-08 16:31:50|406.89|404.49|406.89|404.49|406.89|404.49|406.73|404.33|0
1631118720000|2021-09-08 16:32:00|406.73|404.33|406.89|404.49|406.89|404.49|406.73|404.33|0
1631118730000|2021-09-08 16:32:10|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1631118740000|2021-09-08 16:32:20|406.56|404.16|406.73|404.33|406.73|404.33|406.39|403.99|0
1631118750000|2021-09-08 16:32:30|406.89|404.49|406.89|404.49|406.89|404.49|406.73|404.33|0
1631118760000|2021-09-08 16:32:40|406.56|404.16|406.73|404.33|406.73|404.33|406.56|404.16|0
1631118770000|2021-09-08 16:32:50|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1631118780000|2021-09-08 16:33:00|406.39|403.99|406.73|404.33|406.89|404.49|406.39|403.99|0
1631118790000|2021-09-08 16:33:10|406.89|404.49|406.73|404.33|406.89|404.49|406.73|404.33|0
1631118800000|2021-09-08 16:33:20|406.89|404.49|406.73|404.33|406.89|404.49|406.73|404.33|0
1631118810000|2021-09-08 16:33:30|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1631118830000|2021-09-08 16:33:50|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1631118840000|2021-09-08 16:34:00|406.56|404.16|406.56|404.16|406.73|404.33|406.56|404.16|0
1631118850000|2021-09-08 16:34:10|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1631118860000|2021-09-08 16:34:20|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1631118870000|2021-09-08 16:34:30|406.73|404.33|406.56|404.16|406.89|404.49|406.56|404.16|0
1631118890000|2021-09-08 16:34:50|406.39|403.99|406.56|404.16|406.56|404.16|406.39|403.99|0
1631118900000|2021-09-08 16:35:00|406.89|404.49|406.89|404.49|406.89|404.49|406.73|404.33|0
1631118910000|2021-09-08 16:35:10|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1631118920000|2021-09-08 16:35:20|406.73|404.33|406.73|404.33|406.89|404.49|406.73|404.33|0
1631118930000|2021-09-08 16:35:30|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1631118950000|2021-09-08 16:35:50|406.73|404.33|406.56|404.16|406.73|404.33|406.56|404.16|0
1631118960000|2021-09-08 16:36:00|406.72|404.32|406.72|404.32|406.72|404.32|406.72|404.32|0
1631118970000|2021-09-08 16:36:10|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1631118980000|2021-09-08 16:36:20|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1631118990000|2021-09-08 16:36:30|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1631119010000|2021-09-08 16:36:50|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1631119020000|2021-09-08 16:37:00|405.72|403.32|405.72|403.32|405.72|403.32|405.72|403.32|0
1631119030000|2021-09-08 16:37:10|405.89|403.49|405.72|403.32|405.89|403.49|405.72|403.32|0
1631119040000|2021-09-08 16:37:20|405.55|403.15|405.55|403.15|405.55|403.15|405.55|403.15|0
1631119050000|2021-09-08 16:37:30|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1631119060000|2021-09-08 16:37:40|405.22|402.82|405.22|402.82|405.39|402.99|405.22|402.82|0
1631119090000|2021-09-08 16:38:10|405.05|402.65|405.05|402.65|405.05|402.65|405.05|402.65|0
1631119100000|2021-09-08 16:38:20|404.88|402.48|404.88|402.48|404.88|402.48|404.88|402.48|0
1631119110000|2021-09-08 16:38:30|404.72|402.32|404.38|401.98|404.72|402.32|404.38|401.98|0
1631119120000|2021-09-08 16:38:40|404.55|402.15|404.72|402.32|404.88|402.48|404.55|402.15|0
1631119130000|2021-09-08 16:38:50|404.8|402.4|404.88|402.48|404.88|402.48|404.8|402.4|0
1631119140000|2021-09-08 16:39:00|405.05|402.65|405.05|402.65|405.05|402.65|404.88|402.48|0
1631119150000|2021-09-08 16:39:10|404.88|402.48|405.05|402.65|405.05|402.65|404.72|402.32|0
1631119160000|2021-09-08 16:39:20|404.88|402.48|404.88|402.48|404.88|402.48|404.72|402.32|0
1631119180000|2021-09-08 16:39:40|404.72|402.32|404.72|402.32|404.72|402.32|404.55|402.15|0
1631119200000|2021-09-08 16:40:00|404.88|402.48|404.72|402.32|404.88|402.48|404.72|402.32|0
1631119210000|2021-09-08 16:40:10|404.88|402.48|405.22|402.82|405.22|402.82|404.88|402.48|0
1631119220000|2021-09-08 16:40:20|405.38|402.98|405.22|402.82|405.38|402.98|405.22|402.82|0
1631119230000|2021-09-08 16:40:30|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1631119250000|2021-09-08 16:40:50|405.22|402.82|405.22|402.82|405.22|402.82|405.05|402.65|0
1631119260000|2021-09-08 16:41:00|405.05|402.65|405.55|403.15|405.55|403.15|405.05|402.65|0
1631119270000|2021-09-08 16:41:10|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1631119280000|2021-09-08 16:41:20|405.55|403.15|405.38|402.98|405.55|403.15|405.38|402.98|0
1631119290000|2021-09-08 16:41:30|405.55|403.15|405.55|403.15|405.55|403.15|405.55|403.15|0
1631119300000|2021-09-08 16:41:40|405.72|403.32|405.55|403.15|405.72|403.32|405.55|403.15|0
1631119310000|2021-09-08 16:41:50|405.72|403.32|405.89|403.49|405.89|403.49|405.72|403.32|0
1631119320000|2021-09-08 16:42:00|406.05|403.65|406.22|403.82|406.22|403.82|406.05|403.65|0
1631119330000|2021-09-08 16:42:10|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1631119340000|2021-09-08 16:42:20|406.22|403.82|405.88|403.48|406.22|403.82|405.88|403.48|0
1631119350000|2021-09-08 16:42:30|406.05|403.65|405.55|403.15|406.05|403.65|405.55|403.15|0
1631119360000|2021-09-08 16:42:40|405.72|403.32|405.55|403.15|405.72|403.32|405.55|403.15|0
1631119370000|2021-09-08 16:42:50|405.38|402.98|405.22|402.82|405.38|402.98|405.22|402.82|0
1631119380000|2021-09-08 16:43:00|405.38|402.98|405.55|403.15|405.55|403.15|405.38|402.98|0
1631119390000|2021-09-08 16:43:10|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1631119400000|2021-09-08 16:43:20|405.22|402.82|405.22|402.82|405.22|402.82|405.22|402.82|0
1631119420000|2021-09-08 16:43:40|405.38|402.98|405.22|402.82|405.38|402.98|405.22|402.82|0
1631119450000|2021-09-08 16:44:10|405.05|402.65|405.21|402.81|405.21|402.81|405.05|402.65|0
1631119460000|2021-09-08 16:44:20|405.05|402.65|405.05|402.65|405.05|402.65|405.05|402.65|0
1631119470000|2021-09-08 16:44:30|405.21|402.81|405.05|402.65|405.21|402.81|405.05|402.65|0
1631119490000|2021-09-08 16:44:50|404.88|402.48|405.05|402.65|405.05|402.65|404.88|402.48|0
1631119500000|2021-09-08 16:45:00|404.88|402.48|404.88|402.48|404.88|402.48|404.71|402.31|0
1631119510000|2021-09-08 16:45:10|404.71|402.31|404.55|402.15|404.71|402.31|404.38|401.98|0
1631119520000|2021-09-08 16:45:20|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1631119530000|2021-09-08 16:45:30|404.55|402.15|404.38|401.98|404.55|402.15|404.38|401.98|0
1631119550000|2021-09-08 16:45:50|404.21|401.81|404.04|401.64|404.21|401.81|404.04|401.64|0
1631119560000|2021-09-08 16:46:00|404.21|401.81|404.21|401.81|404.21|401.81|404.04|401.64|0
1631119570000|2021-09-08 16:46:10|404.04|401.64|404.04|401.64|404.04|401.64|403.88|401.48|0
1631119580000|2021-09-08 16:46:20|403.88|401.48|403.88|401.48|404.04|401.64|403.88|401.48|0
1631119590000|2021-09-08 16:46:30|403.54|401.14|403.71|401.31|403.71|401.31|403.54|401.14|0
1631119600000|2021-09-08 16:46:40|403.54|401.14|403.54|401.14|403.71|401.31|403.54|401.14|0
1631119610000|2021-09-08 16:46:50|403.71|401.31|403.54|401.14|403.71|401.31|403.54|401.14|0
1631119620000|2021-09-08 16:47:00|403.71|401.31|403.54|401.14|403.71|401.31|403.54|401.14|0
1631119630000|2021-09-08 16:47:10|403.38|400.98|403.71|401.31|403.71|401.31|403.38|400.98|0
1631119640000|2021-09-08 16:47:20|403.88|401.48|403.71|401.31|403.88|401.48|403.71|401.31|0
1631119650000|2021-09-08 16:47:30|403.54|401.14|403.38|400.98|403.54|401.14|403.38|400.98|0
1631119660000|2021-09-08 16:47:40|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1631119670000|2021-09-08 16:47:50|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1631119680000|2021-09-08 16:48:00|403.88|401.48|403.71|401.31|403.88|401.48|403.71|401.31|0
1631119710000|2021-09-08 16:48:30|403.88|401.48|403.88|401.48|403.88|401.48|403.88|401.48|0
1631119720000|2021-09-08 16:48:40|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1631119740000|2021-09-08 16:49:00|403.88|401.48|404.54|402.14|404.54|402.14|403.88|401.48|0
1631119750000|2021-09-08 16:49:10|404.38|401.98|404.54|402.14|404.54|402.14|404.38|401.98|0
1631119760000|2021-09-08 16:49:20|404.38|401.98|404.71|402.31|404.71|402.31|404.38|401.98|0
1631119770000|2021-09-08 16:49:30|404.88|402.48|405.05|402.65|405.21|402.81|404.88|402.48|0
1631119780000|2021-09-08 16:49:40|405.21|402.81|404.88|402.48|405.21|402.81|404.88|402.48|0
1631119790000|2021-09-08 16:49:50|404.71|402.31|404.71|402.31|404.88|402.48|404.71|402.31|0
1631119800000|2021-09-08 16:50:00|404.88|402.48|404.71|402.31|404.88|402.48|404.71|402.31|0
1631119810000|2021-09-08 16:50:10|404.54|402.14|404.71|402.31|404.71|402.31|404.54|402.14|0
1631119820000|2021-09-08 16:50:20|404.54|402.14|404.21|401.81|404.54|402.14|404.21|401.81|0
1631119830000|2021-09-08 16:50:30|404.04|401.64|404.29|401.89|404.29|401.89|404.04|401.64|0
1631119840000|2021-09-08 16:50:40|404.21|401.81|404.54|402.14|404.54|402.14|404.21|401.81|0
1631119850000|2021-09-08 16:50:50|404.38|401.98|404.21|401.81|404.38|401.98|404.21|401.81|0
1631119860000|2021-09-08 16:51:00|404.04|401.64|404.21|401.81|404.21|401.81|404.04|401.64|0
1631119870000|2021-09-08 16:51:10|404.38|401.98|404.71|402.31|404.71|402.31|404.38|401.98|0
1631119880000|2021-09-08 16:51:20|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1631119890000|2021-09-08 16:51:30|404.71|402.31|404.88|402.48|404.88|402.48|404.71|402.31|0
1631119900000|2021-09-08 16:51:40|404.71|402.31|404.88|402.48|404.88|402.48|404.71|402.31|0
1631119910000|2021-09-08 16:51:50|404.71|402.31|404.71|402.31|404.88|402.48|404.71|402.31|0
1631119920000|2021-09-08 16:52:00|404.88|402.48|404.71|402.31|404.88|402.48|404.71|402.31|0
1631119930000|2021-09-08 16:52:10|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1631119940000|2021-09-08 16:52:20|404.21|401.81|404.21|401.81|404.21|401.81|404.21|401.81|0
1631119950000|2021-09-08 16:52:30|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1631119960000|2021-09-08 16:52:40|404.21|401.81|404.38|401.98|404.38|401.98|404.21|401.81|0
1631119970000|2021-09-08 16:52:50|404.54|402.14|404.54|402.14|404.54|402.14|404.38|401.98|0
1631119980000|2021-09-08 16:53:00|404.71|402.31|404.54|402.14|404.71|402.31|404.54|402.14|0
1631119990000|2021-09-08 16:53:10|404.71|402.31|404.88|402.48|404.88|402.48|404.71|402.31|0
1631120000000|2021-09-08 16:53:20|405.04|402.64|405.21|402.81|405.21|402.81|405.04|402.64|0
1631120010000|2021-09-08 16:53:30|405.04|402.64|405.21|402.81|405.21|402.81|405.04|402.64|0
1631120020000|2021-09-08 16:53:40|405.04|402.64|405.04|402.64|405.04|402.64|405.04|402.64|0
1631120030000|2021-09-08 16:53:50|404.96|402.56|405.04|402.64|405.04|402.64|404.96|402.56|0
1631120040000|2021-09-08 16:54:00|404.88|402.48|404.71|402.31|405.04|402.64|404.71|402.31|0
1631120050000|2021-09-08 16:54:10|404.88|402.48|405.04|402.64|405.04|402.64|404.71|402.31|0
1631120070000|2021-09-08 16:54:30|404.88|402.48|405.04|402.64|405.04|402.64|404.71|402.31|0
1631120080000|2021-09-08 16:54:40|404.88|402.48|404.54|402.14|404.88|402.48|404.54|402.14|0
1631120090000|2021-09-08 16:54:50|404.37|401.97|404.54|402.14|404.54|402.14|404.37|401.97|0
1631120100000|2021-09-08 16:55:00|404.37|401.97|404.71|402.31|404.71|402.31|404.37|401.97|0
1631120110000|2021-09-08 16:55:10|404.54|402.14|404.88|402.48|404.88|402.48|404.54|402.14|0
1631120120000|2021-09-08 16:55:20|405.04|402.64|404.88|402.48|405.04|402.64|404.88|402.48|0
1631120130000|2021-09-08 16:55:30|404.71|402.31|404.71|402.31|404.71|402.31|404.71|402.31|0
1631120140000|2021-09-08 16:55:40|404.54|402.14|404.88|402.48|404.88|402.48|404.54|402.14|0
1631120150000|2021-09-08 16:55:50|405.04|402.64|405.04|402.64|405.04|402.64|405.04|402.64|0
1631120160000|2021-09-08 16:56:00|404.88|402.48|405.04|402.64|405.04|402.64|404.71|402.31|0
1631120170000|2021-09-08 16:56:10|404.88|402.48|405.04|402.64|405.04|402.64|404.88|402.48|0
1631120180000|2021-09-08 16:56:20|404.88|402.48|404.71|402.31|404.88|402.48|404.71|402.31|0
1631120190000|2021-09-08 16:56:30|404.54|402.14|404.21|401.81|404.54|402.14|404.21|401.81|0
1631120200000|2021-09-08 16:56:40|404.37|401.97|403.87|401.47|404.37|401.97|403.87|401.47|0
1631120210000|2021-09-08 16:56:50|404.04|401.64|404.21|401.81|404.21|401.81|404.04|401.64|0
1631120220000|2021-09-08 16:57:00|404.37|401.97|404.21|401.81|404.37|401.97|404.21|401.81|0
1631120230000|2021-09-08 16:57:10|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1631120240000|2021-09-08 16:57:20|404.54|402.14|404.71|402.31|404.71|402.31|404.54|402.14|0
1631120270000|2021-09-08 16:57:50|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1631120280000|2021-09-08 16:58:00|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1631120290000|2021-09-08 16:58:10|404.21|401.81|404.21|401.81|404.21|401.81|404.21|401.81|0
1631120300000|2021-09-08 16:58:20|404.04|401.64|404.04|401.64|404.21|401.81|404.04|401.64|0
1631120310000|2021-09-08 16:58:30|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1631120330000|2021-09-08 16:58:50|404.04|401.64|404.04|401.64|404.04|401.64|403.87|401.47|0
1631120340000|2021-09-08 16:59:00|403.87|401.47|403.87|401.47|404.04|401.64|403.87|401.47|0
1631120350000|2021-09-08 16:59:10|404.04|401.64|403.87|401.47|404.04|401.64|403.87|401.47|0
1631120360000|2021-09-08 16:59:20|404.04|401.64|403.87|401.47|404.21|401.81|403.87|401.47|0
1631120370000|2021-09-08 16:59:30|404.04|401.64|403.87|401.47|404.04|401.64|403.87|401.47|0
1631120380000|2021-09-08 16:59:40|403.7|401.3|403.87|401.47|403.87|401.47|403.7|401.3|0
1631120390000|2021-09-08 16:59:50|403.7|401.3|403.7|401.3|403.87|401.47|403.7|401.3|0
1631120400000|2021-09-08 17:00:00|404.04|401.64|403.7|401.3|404.04|401.64|403.7|401.3|0
1631120410000|2021-09-08 17:00:10|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1631120420000|2021-09-08 17:00:20|403.7|401.3|403.87|401.47|403.87|401.47|403.7|401.3|0
1631120430000|2021-09-08 17:00:30|404.04|401.64|404.04|401.64|404.04|401.64|403.87|401.47|0
1631120440000|2021-09-08 17:00:40|404.2|401.8|404.54|402.14|404.54|402.14|404.2|401.8|0
1631120450000|2021-09-08 17:00:50|404.37|401.97|404.2|401.8|404.37|401.97|404.2|401.8|0
1631120460000|2021-09-08 17:01:00|404.04|401.64|404.2|401.8|404.2|401.8|404.04|401.64|0
1631120470000|2021-09-08 17:01:10|404.37|401.97|404.37|401.97|404.54|402.14|404.37|401.97|0
1631120480000|2021-09-08 17:01:20|404.54|402.14|404.37|401.97|404.54|402.14|404.37|401.97|0
1631120490000|2021-09-08 17:01:30|404.2|401.8|404.2|401.8|404.2|401.8|404.04|401.64|0
1631120500000|2021-09-08 17:01:40|404.04|401.64|403.87|401.47|404.04|401.64|403.87|401.47|0
1631120510000|2021-09-08 17:01:50|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1631120520000|2021-09-08 17:02:00|403.87|401.47|403.7|401.3|403.87|401.47|403.7|401.3|0
1631120530000|2021-09-08 17:02:10|403.87|401.47|403.7|401.3|403.87|401.47|403.7|401.3|0
1631120540000|2021-09-08 17:02:20|404.04|401.64|404.54|402.14|404.54|402.14|404.04|401.64|0
1631120550000|2021-09-08 17:02:30|404.37|401.97|403.7|401.3|404.37|401.97|403.7|401.3|0
1631120570000|2021-09-08 17:02:50|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1631120580000|2021-09-08 17:03:00|403.7|401.3|403.87|401.47|403.87|401.47|403.7|401.3|0
1631120590000|2021-09-08 17:03:10|403.7|401.3|404.2|401.8|404.2|401.8|403.7|401.3|0
1631120600000|2021-09-08 17:03:20|404.04|401.64|404.37|401.97|404.37|401.97|404.04|401.64|0
1631120610000|2021-09-08 17:03:30|404.54|402.14|404.37|401.97|404.54|402.14|404.37|401.97|0
1631120620000|2021-09-08 17:03:40|403.87|401.47|403.7|401.3|403.87|401.47|403.7|401.3|0
1631120630000|2021-09-08 17:03:50|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1631120640000|2021-09-08 17:04:00|403.7|401.3|403.7|401.3|403.7|401.3|403.54|401.14|0
1631120650000|2021-09-08 17:04:10|403.54|401.14|403.54|401.14|403.7|401.3|403.54|401.14|0
1631120660000|2021-09-08 17:04:20|403.37|400.97|403.87|401.47|403.87|401.47|403.37|400.97|0
1631120670000|2021-09-08 17:04:30|404.04|401.64|404.2|401.8|404.2|401.8|404.04|401.64|0
1631120680000|2021-09-08 17:04:40|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1631120690000|2021-09-08 17:04:50|404.2|401.8|404.2|401.8|404.37|401.97|404.2|401.8|0
1631120700000|2021-09-08 17:05:00|404.28|401.88|404.2|401.8|404.28|401.88|404.2|401.8|0
1631120710000|2021-09-08 17:05:10|403.87|401.47|404.2|401.8|404.2|401.8|403.87|401.47|0
1631120720000|2021-09-08 17:05:20|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1631120730000|2021-09-08 17:05:30|404.87|402.47|404.7|402.3|404.87|402.47|404.7|402.3|0
1631120740000|2021-09-08 17:05:40|404.54|402.14|404.37|401.97|404.54|402.14|404.37|401.97|0
1631120750000|2021-09-08 17:05:50|404.2|401.8|404.2|401.8|404.28|401.88|404.2|401.8|0
1631120760000|2021-09-08 17:06:00|404.04|401.64|404.54|402.14|404.54|402.14|404.04|401.64|0
1631120770000|2021-09-08 17:06:10|404.37|401.97|404.37|401.97|404.54|402.14|404.37|401.97|0
1631120790000|2021-09-08 17:06:30|404.2|401.8|404.87|402.47|404.87|402.47|404.2|401.8|0
1631120800000|2021-09-08 17:06:40|405.37|402.97|405.54|403.14|405.54|403.14|405.37|402.97|0
1631120820000|2021-09-08 17:07:00|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1631120830000|2021-09-08 17:07:10|405.54|403.14|406.04|403.64|406.04|403.64|405.54|403.14|0
1631120840000|2021-09-08 17:07:20|405.87|403.47|405.87|403.47|405.87|403.47|405.71|403.31|0
1631120850000|2021-09-08 17:07:30|406.04|403.64|405.87|403.47|406.04|403.64|405.71|403.31|0
1631120860000|2021-09-08 17:07:40|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1631120870000|2021-09-08 17:07:50|405.87|403.47|405.71|403.31|405.87|403.47|405.71|403.31|0
1631120880000|2021-09-08 17:08:00|406.04|403.64|405.37|402.97|406.04|403.64|405.37|402.97|0
1631120890000|2021-09-08 17:08:10|405.04|402.64|404.87|402.47|405.04|402.64|404.87|402.47|0
1631120900000|2021-09-08 17:08:20|405.04|402.64|404.87|402.47|405.04|402.64|404.7|402.3|0
1631120910000|2021-09-08 17:08:30|404.7|402.3|404.7|402.3|404.87|402.47|404.7|402.3|0
1631120920000|2021-09-08 17:08:40|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1631120930000|2021-09-08 17:08:50|404.37|401.97|403.87|401.47|404.37|401.97|403.87|401.47|0
1631120940000|2021-09-08 17:09:00|404.03|401.63|403.7|401.3|404.03|401.63|403.53|401.13|0
1631120950000|2021-09-08 17:09:10|403.87|401.47|403.87|401.47|404.03|401.63|403.87|401.47|0
1631120960000|2021-09-08 17:09:20|404.03|401.63|403.53|401.13|404.03|401.63|403.53|401.13|0
1631120970000|2021-09-08 17:09:30|403.37|400.97|403.2|400.8|403.53|401.13|403.2|400.8|0
1631120980000|2021-09-08 17:09:40|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1631120990000|2021-09-08 17:09:50|402.87|400.47|402.87|400.47|403.03|400.63|402.87|400.47|0
1631121000000|2021-09-08 17:10:00|403.03|400.63|403.03|400.63|403.03|400.63|402.87|400.47|0
1631121010000|2021-09-08 17:10:10|402.87|400.47|402.7|400.3|402.87|400.47|402.7|400.3|0
1631121020000|2021-09-08 17:10:20|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1631121030000|2021-09-08 17:10:30|403.03|400.63|402.87|400.47|403.03|400.63|402.87|400.47|0
1631121040000|2021-09-08 17:10:40|402.7|400.3|402.87|400.47|402.87|400.47|402.7|400.3|0
1631121050000|2021-09-08 17:10:50|402.7|400.3|402.7|400.3|402.87|400.47|402.7|400.3|0
1631121060000|2021-09-08 17:11:00|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1631121070000|2021-09-08 17:11:10|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1631121080000|2021-09-08 17:11:20|402.86|400.46|402.7|400.3|402.86|400.46|402.7|400.3|0
1631121090000|2021-09-08 17:11:30|402.53|400.13|402.7|400.3|402.7|400.3|402.53|400.13|0
1631121120000|2021-09-08 17:12:00|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1631121130000|2021-09-08 17:12:10|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1631121140000|2021-09-08 17:12:20|402.86|400.46|403.03|400.63|403.03|400.63|402.86|400.46|0
1631121160000|2021-09-08 17:12:40|403.2|400.8|403.36|400.96|403.36|400.96|403.2|400.8|0
1631121180000|2021-09-08 17:13:00|403.2|400.8|403.53|401.13|403.53|401.13|403.2|400.8|0
1631121220000|2021-09-08 17:13:40|403.2|400.8|403.03|400.63|403.2|400.8|403.03|400.63|0
1631121230000|2021-09-08 17:13:50|402.86|400.46|403.03|400.63|403.03|400.63|402.86|400.46|0
1631121240000|2021-09-08 17:14:00|402.86|400.46|402.86|400.46|403.03|400.63|402.86|400.46|0
1631121250000|2021-09-08 17:14:10|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1631121270000|2021-09-08 17:14:30|402.53|400.13|402.7|400.3|402.7|400.3|402.53|400.13|0
1631121280000|2021-09-08 17:14:40|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1631121290000|2021-09-08 17:14:50|402.7|400.3|402.86|400.46|402.86|400.46|402.53|400.13|0
1631121320000|2021-09-08 17:15:20|403.03|400.63|403.2|400.8|403.2|400.8|403.03|400.63|0
1631121330000|2021-09-08 17:15:30|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1631121340000|2021-09-08 17:15:40|403.2|400.8|402.7|400.3|403.2|400.8|402.7|400.3|0
1631121350000|2021-09-08 17:15:50|402.53|400.13|402.53|400.13|402.53|400.13|402.53|400.13|0
1631121360000|2021-09-08 17:16:00|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1631121380000|2021-09-08 17:16:20|402.53|400.13|402.7|400.3|402.7|400.3|402.53|400.13|0
1631121390000|2021-09-08 17:16:30|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1631121400000|2021-09-08 17:16:40|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1631121410000|2021-09-08 17:16:50|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1631121420000|2021-09-08 17:17:00|403.03|400.63|403.03|400.63|403.03|400.63|402.86|400.46|0
1631121430000|2021-09-08 17:17:10|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1631121440000|2021-09-08 17:17:20|402.7|400.3|402.53|400.13|402.7|400.3|402.53|400.13|0
1631121450000|2021-09-08 17:17:30|402.7|400.3|402.7|400.3|402.7|400.3|402.53|400.13|0
1631121460000|2021-09-08 17:17:40|402.86|400.46|403.03|400.63|403.03|400.63|402.7|400.3|0
1631121470000|2021-09-08 17:17:50|402.86|400.46|402.7|400.3|402.86|400.46|402.7|400.3|0
1631121480000|2021-09-08 17:18:00|402.86|400.46|403.03|400.63|403.03|400.63|402.86|400.46|0
1631121490000|2021-09-08 17:18:10|402.86|400.46|402.86|400.46|403.03|400.63|402.86|400.46|0
1631121500000|2021-09-08 17:18:20|403.03|400.63|403.2|400.8|403.2|400.8|403.03|400.63|0
1631121510000|2021-09-08 17:18:30|403.36|400.96|403.36|400.96|403.53|401.13|403.36|400.96|0
1631121520000|2021-09-08 17:18:40|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1631121530000|2021-09-08 17:18:50|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1631121540000|2021-09-08 17:19:00|403.36|400.96|403.7|401.3|403.7|401.3|403.36|400.96|0
1631121550000|2021-09-08 17:19:10|403.53|401.13|403.86|401.46|403.86|401.46|403.53|401.13|0
1631121570000|2021-09-08 17:19:30|404.03|401.63|404.2|401.8|404.2|401.8|404.03|401.63|0
1631121580000|2021-09-08 17:19:40|404.36|401.96|404.2|401.8|404.36|401.96|404.2|401.8|0
1631121600000|2021-09-08 17:20:00|404.53|402.13|404.53|402.13|404.53|402.13|404.36|401.96|0
1631121610000|2021-09-08 17:20:10|404.36|401.96|404.03|401.63|404.36|401.96|404.03|401.63|0
1631121620000|2021-09-08 17:20:20|403.86|401.46|403.86|401.46|404.03|401.63|403.86|401.46|0
1631121630000|2021-09-08 17:20:30|403.69|401.29|403.53|401.13|403.69|401.29|403.53|401.13|0
1631121640000|2021-09-08 17:20:40|403.69|401.29|404.86|402.46|404.86|402.46|403.69|401.29|0
1631121650000|2021-09-08 17:20:50|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631121660000|2021-09-08 17:21:00|404.86|402.46|404.53|402.13|404.86|402.46|404.53|402.13|0
1631121670000|2021-09-08 17:21:10|404.36|401.96|404.2|401.8|404.36|401.96|404.2|401.8|0
1631121680000|2021-09-08 17:21:20|404.03|401.63|403.69|401.29|404.03|401.63|403.69|401.29|0
1631121690000|2021-09-08 17:21:30|403.86|401.46|403.69|401.29|403.86|401.46|403.69|401.29|0
1631121700000|2021-09-08 17:21:40|403.53|401.13|403.69|401.29|403.69|401.29|403.53|401.13|0
1631121710000|2021-09-08 17:21:50|403.53|401.13|403.53|401.13|403.53|401.13|403.36|400.96|0
1631121720000|2021-09-08 17:22:00|403.36|400.96|403.69|401.29|403.69|401.29|403.19|400.79|0
1631121730000|2021-09-08 17:22:10|403.53|401.13|403.53|401.13|403.53|401.13|403.36|400.96|0
1631121740000|2021-09-08 17:22:20|403.69|401.29|403.53|401.13|403.69|401.29|403.53|401.13|0
1631121750000|2021-09-08 17:22:30|403.36|400.96|403.53|401.13|403.53|401.13|403.36|400.96|0
1631121760000|2021-09-08 17:22:40|403.69|401.29|403.36|400.96|403.69|401.29|403.36|400.96|0
1631121770000|2021-09-08 17:22:50|403.53|401.13|403.53|401.13|403.53|401.13|403.36|400.96|0
1631121780000|2021-09-08 17:23:00|403.36|400.96|403.53|401.13|403.69|401.29|403.36|400.96|0
1631121790000|2021-09-08 17:23:10|403.36|400.96|403.53|401.13|403.53|401.13|403.36|400.96|0
1631121800000|2021-09-08 17:23:20|403.36|400.96|403.53|401.13|403.53|401.13|403.36|400.96|0
1631121810000|2021-09-08 17:23:30|403.19|400.79|403.53|401.13|403.53|401.13|403.19|400.79|0
1631121820000|2021-09-08 17:23:40|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1631121830000|2021-09-08 17:23:50|403.53|401.13|403.69|401.29|403.86|401.46|403.53|401.13|0
1631121840000|2021-09-08 17:24:00|403.53|401.13|403.36|400.96|403.53|401.13|403.36|400.96|0
1631121850000|2021-09-08 17:24:10|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1631121860000|2021-09-08 17:24:20|403.69|401.29|403.36|400.96|403.69|401.29|403.36|400.96|0
1631121870000|2021-09-08 17:24:30|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1631121880000|2021-09-08 17:24:40|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1631121890000|2021-09-08 17:24:50|403.53|401.13|403.69|401.29|403.69|401.29|403.53|401.13|0
1631121900000|2021-09-08 17:25:00|403.53|401.13|403.69|401.29|403.69|401.29|403.53|401.13|0
1631121910000|2021-09-08 17:25:10|403.86|401.46|403.86|401.46|403.86|401.46|403.53|401.13|0
1631121920000|2021-09-08 17:25:20|403.69|401.29|403.86|401.46|403.86|401.46|403.69|401.29|0
1631121930000|2021-09-08 17:25:30|403.69|401.29|404.03|401.63|404.03|401.63|403.69|401.29|0
1631121940000|2021-09-08 17:25:40|404.19|401.79|404.19|401.79|404.36|401.96|404.19|401.79|0
1631121950000|2021-09-08 17:25:50|404.36|401.96|404.36|401.96|404.36|401.96|404.36|401.96|0
1631121960000|2021-09-08 17:26:00|404.19|401.79|404.53|402.13|404.53|402.13|404.19|401.79|0
1631121970000|2021-09-08 17:26:10|404.36|401.96|404.53|402.13|404.53|402.13|404.36|401.96|0
1631121980000|2021-09-08 17:26:20|404.69|402.29|404.86|402.46|404.86|402.46|404.53|402.13|0
1631121990000|2021-09-08 17:26:30|404.69|402.29|404.36|401.96|404.69|402.29|404.36|401.96|0
1631122000000|2021-09-08 17:26:40|404.53|402.13|404.36|401.96|404.53|402.13|404.36|401.96|0
1631122010000|2021-09-08 17:26:50|404.53|402.13|404.53|402.13|404.53|402.13|404.36|401.96|0
1631122020000|2021-09-08 17:27:00|404.69|402.29|404.36|401.96|404.69|402.29|404.36|401.96|0
1631122060000|2021-09-08 17:27:40|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1631122070000|2021-09-08 17:27:50|404.69|402.29|404.86|402.46|404.86|402.46|404.69|402.29|0
1631122080000|2021-09-08 17:28:00|404.69|402.29|404.86|402.46|404.86|402.46|404.69|402.29|0
1631122090000|2021-09-08 17:28:10|405.03|402.63|404.86|402.46|405.03|402.63|404.86|402.46|0
1631122100000|2021-09-08 17:28:20|405.03|402.63|405.03|402.63|405.19|402.79|405.03|402.63|0
1631122110000|2021-09-08 17:28:30|405.19|402.79|405.36|402.96|405.36|402.96|405.19|402.79|0
1631122120000|2021-09-08 17:28:40|405.53|403.13|405.36|402.96|405.53|403.13|405.36|402.96|0
1631122130000|2021-09-08 17:28:50|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1631122140000|2021-09-08 17:29:00|405.03|402.63|405.03|402.63|405.03|402.63|404.86|402.46|0
1631122150000|2021-09-08 17:29:10|404.86|402.46|405.03|402.63|405.03|402.63|404.86|402.46|0
1631122160000|2021-09-08 17:29:20|404.86|402.46|405.53|403.13|405.53|403.13|404.86|402.46|0
1631122170000|2021-09-08 17:29:30|405.36|402.96|405.36|402.96|405.36|402.96|405.36|402.96|0
1631122180000|2021-09-08 17:29:40|405.53|403.13|405.7|403.3|405.7|403.3|405.53|403.13|0
1631122200000|2021-09-08 17:30:00|405.86|403.46|406.03|403.63|406.03|403.63|405.7|403.3|0
1631122210000|2021-09-08 17:30:10|406.2|403.8|406.03|403.63|406.2|403.8|406.03|403.63|0
1631122220000|2021-09-08 17:30:20|405.86|403.46|405.86|403.46|406.03|403.63|405.86|403.46|0
1631122230000|2021-09-08 17:30:30|405.7|403.3|405.53|403.13|405.7|403.3|405.53|403.13|0
1631122240000|2021-09-08 17:30:40|405.7|403.3|405.7|403.3|405.7|403.3|405.7|403.3|0
1631122250000|2021-09-08 17:30:50|405.53|403.13|405.53|403.13|405.53|403.13|405.36|402.96|0
1631122260000|2021-09-08 17:31:00|405.19|402.79|405.36|402.96|405.36|402.96|405.19|402.79|0
1631122280000|2021-09-08 17:31:20|405.53|403.13|405.36|402.96|405.53|403.13|405.36|402.96|0
1631122290000|2021-09-08 17:31:30|405.53|403.13|405.53|403.13|405.53|403.13|405.53|403.13|0
1631122300000|2021-09-08 17:31:40|405.7|403.3|405.7|403.3|405.7|403.3|405.7|403.3|0
1631122310000|2021-09-08 17:31:50|405.86|403.46|405.86|403.46|405.86|403.46|405.86|403.46|0
1631122320000|2021-09-08 17:32:00|405.7|403.3|405.7|403.3|405.7|403.3|405.7|403.3|0
1631122330000|2021-09-08 17:32:10|405.86|403.46|406.2|403.8|406.2|403.8|405.86|403.46|0
1631122340000|2021-09-08 17:32:20|406.03|403.63|406.2|403.8|406.2|403.8|406.03|403.63|0
1631122360000|2021-09-08 17:32:40|406.36|403.96|406.36|403.96|406.36|403.96|406.36|403.96|0
1631122370000|2021-09-08 17:32:50|406.2|403.8|406.36|403.96|406.36|403.96|406.2|403.8|0
1631122380000|2021-09-08 17:33:00|406.2|403.8|406.36|403.96|406.36|403.96|406.2|403.8|0
1631122390000|2021-09-08 17:33:10|406.2|403.8|406.36|403.96|406.36|403.96|406.2|403.8|0
1631122400000|2021-09-08 17:33:20|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1631122420000|2021-09-08 17:33:40|406.36|403.96|406.36|403.96|406.36|403.96|406.36|403.96|0
1631122430000|2021-09-08 17:33:50|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1631122440000|2021-09-08 17:34:00|406.03|403.63|405.86|403.46|406.03|403.63|405.86|403.46|0
1631122450000|2021-09-08 17:34:10|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1631122460000|2021-09-08 17:34:20|405.53|403.13|405.36|402.96|405.69|403.29|405.36|402.96|0
1631122470000|2021-09-08 17:34:30|405.53|403.13|405.53|403.13|405.53|403.13|405.53|403.13|0
1631122480000|2021-09-08 17:34:40|405.36|402.96|405.36|402.96|405.36|402.96|405.36|402.96|0
1631122490000|2021-09-08 17:34:50|405.53|403.13|405.02|402.62|405.53|403.13|405.02|402.62|0
1631122500000|2021-09-08 17:35:00|405.36|402.96|405.19|402.79|405.36|402.96|405.19|402.79|0
1631122510000|2021-09-08 17:35:10|405.36|402.96|405.02|402.62|405.36|402.96|405.02|402.62|0
1631122520000|2021-09-08 17:35:20|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631122530000|2021-09-08 17:35:30|405.02|402.62|405.02|402.62|405.02|402.62|404.86|402.46|0
1631122540000|2021-09-08 17:35:40|405.19|402.79|405.02|402.62|405.19|402.79|405.02|402.62|0
1631122560000|2021-09-08 17:36:00|405.19|402.79|405.02|402.62|405.19|402.79|405.02|402.62|0
1631122570000|2021-09-08 17:36:10|404.86|402.46|405.02|402.62|405.02|402.62|404.86|402.46|0
1631122580000|2021-09-08 17:36:20|405.19|402.79|404.69|402.29|405.19|402.79|404.69|402.29|0
1631122610000|2021-09-08 17:36:50|404.86|402.46|404.69|402.29|404.86|402.46|404.69|402.29|0
1631122640000|2021-09-08 17:37:20|404.86|402.46|404.19|401.79|404.86|402.46|404.19|401.79|0
1631122650000|2021-09-08 17:37:30|404.69|402.29|404.52|402.12|404.69|402.29|404.52|402.12|0
1631122660000|2021-09-08 17:37:40|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1631122680000|2021-09-08 17:38:00|404.86|402.46|404.69|402.29|404.86|402.46|404.69|402.29|0
1631122690000|2021-09-08 17:38:10|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1631122700000|2021-09-08 17:38:20|404.69|402.29|404.69|402.29|404.69|402.29|404.52|402.12|0
1631122710000|2021-09-08 17:38:30|404.86|402.46|404.86|402.46|405.02|402.62|404.86|402.46|0
1631122720000|2021-09-08 17:38:40|405.02|402.62|405.02|402.62|405.02|402.62|405.02|402.62|0
1631122730000|2021-09-08 17:38:50|404.86|402.46|404.69|402.29|404.86|402.46|404.69|402.29|0
1631122740000|2021-09-08 17:39:00|404.52|402.12|404.52|402.12|404.6|402.2|404.52|402.12|0
1631122750000|2021-09-08 17:39:10|404.69|402.29|404.86|402.46|404.86|402.46|404.69|402.29|0
1631122760000|2021-09-08 17:39:20|404.69|402.29|404.86|402.46|404.86|402.46|404.69|402.29|0
1631122770000|2021-09-08 17:39:30|405.02|402.62|405.02|402.62|405.02|402.62|405.02|402.62|0
1631122780000|2021-09-08 17:39:40|405.19|402.79|405.02|402.62|405.19|402.79|405.02|402.62|0
1631122800000|2021-09-08 17:40:00|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1631122810000|2021-09-08 17:40:10|405.36|402.96|405.36|402.96|405.36|402.96|405.36|402.96|0
1631122830000|2021-09-08 17:40:30|405.52|403.12|405.52|403.12|405.52|403.12|405.36|402.96|0
1631122840000|2021-09-08 17:40:40|405.69|403.29|405.69|403.29|405.69|403.29|405.52|403.12|0
1631122850000|2021-09-08 17:40:50|405.52|403.12|405.69|403.29|405.69|403.29|405.52|403.12|0
1631122860000|2021-09-08 17:41:00|405.52|403.12|405.52|403.12|405.69|403.29|405.52|403.12|0
1631122870000|2021-09-08 17:41:10|405.69|403.29|405.86|403.46|405.86|403.46|405.69|403.29|0
1631122880000|2021-09-08 17:41:20|406.03|403.63|405.86|403.46|406.03|403.63|405.86|403.46|0
1631122890000|2021-09-08 17:41:30|406.03|403.63|406.03|403.63|406.03|403.63|406.03|403.63|0
1631122900000|2021-09-08 17:41:40|405.86|403.46|406.03|403.63|406.03|403.63|405.86|403.46|0
1631122910000|2021-09-08 17:41:50|406.19|403.79|406.36|403.96|406.36|403.96|406.19|403.79|0
1631122920000|2021-09-08 17:42:00|406.53|404.13|406.19|403.79|406.53|404.13|406.19|403.79|0
1631122930000|2021-09-08 17:42:10|406.03|403.63|406.03|403.63|406.03|403.63|406.03|403.63|0
1631122940000|2021-09-08 17:42:20|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1631122950000|2021-09-08 17:42:30|406.36|403.96|406.19|403.79|406.36|403.96|406.19|403.79|0
1631122980000|2021-09-08 17:43:00|406.02|403.62|405.86|403.46|406.02|403.62|405.86|403.46|0
1631123000000|2021-09-08 17:43:20|406.02|403.62|406.02|403.62|406.02|403.62|405.86|403.46|0
1631123010000|2021-09-08 17:43:30|405.86|403.46|406.02|403.62|406.02|403.62|405.86|403.46|0
1631123020000|2021-09-08 17:43:40|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1631123030000|2021-09-08 17:43:50|406.36|403.96|406.36|403.96|406.36|403.96|406.19|403.79|0
1631123040000|2021-09-08 17:44:00|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1631123050000|2021-09-08 17:44:10|406.36|403.96|406.36|403.96|406.36|403.96|406.36|403.96|0
1631123060000|2021-09-08 17:44:20|406.19|403.79|406.36|403.96|406.36|403.96|406.19|403.79|0
1631123080000|2021-09-08 17:44:40|406.53|404.13|406.53|404.13|406.53|404.13|406.36|403.96|0
1631123090000|2021-09-08 17:44:50|406.36|403.96|406.36|403.96|406.36|403.96|406.36|403.96|0
1631123100000|2021-09-08 17:45:00|406.69|404.29|406.19|403.79|406.69|404.29|406.19|403.79|0
1631123110000|2021-09-08 17:45:10|406.36|403.96|406.36|403.96|406.36|403.96|406.19|403.79|0
1631123120000|2021-09-08 17:45:20|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1631123130000|2021-09-08 17:45:30|406.36|403.96|406.36|403.96|406.36|403.96|406.36|403.96|0
1631123140000|2021-09-08 17:45:40|406.53|404.13|406.36|403.96|406.53|404.13|406.36|403.96|0
1631123150000|2021-09-08 17:45:50|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1631123160000|2021-09-08 17:46:00|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1631123170000|2021-09-08 17:46:10|406.53|404.13|406.69|404.29|406.69|404.29|406.53|404.13|0
1631123180000|2021-09-08 17:46:20|406.53|404.13|406.86|404.46|406.86|404.46|406.53|404.13|0
1631123190000|2021-09-08 17:46:30|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1631123200000|2021-09-08 17:46:40|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1631123210000|2021-09-08 17:46:50|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1631123220000|2021-09-08 17:47:00|406.36|403.96|406.36|403.96|406.36|403.96|406.36|403.96|0
1631123230000|2021-09-08 17:47:10|407.96|405.56|407.96|405.56|407.96|405.56|407.96|405.56|0
1631123240000|2021-09-08 17:47:20|404.26|401.86|404.26|401.86|404.26|401.86|404.26|401.86|0
1631123250000|2021-09-08 17:47:30|404.43|402.03|404.76|402.36|404.76|402.36|404.43|402.03|0
1631123260000|2021-09-08 17:47:40|406.53|404.13|406.36|403.96|406.53|404.13|406.36|403.96|0
1631123280000|2021-09-08 17:48:00|406.19|403.79|406.19|403.79|406.36|403.96|406.19|403.79|0
1631123290000|2021-09-08 17:48:10|406.36|403.96|406.19|403.79|406.36|403.96|406.19|403.79|0
1631123300000|2021-09-08 17:48:20|406.36|403.96|406.36|403.96|406.53|404.13|406.36|403.96|0
1631123320000|2021-09-08 17:48:40|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1631123330000|2021-09-08 17:48:50|406.02|403.62|405.86|403.46|406.02|403.62|405.86|403.46|0
1631123340000|2021-09-08 17:49:00|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1631123360000|2021-09-08 17:49:20|405.86|403.46|405.86|403.46|405.86|403.46|405.69|403.29|0
1631123370000|2021-09-08 17:49:30|406.02|403.62|406.02|403.62|406.02|403.62|405.86|403.46|0
1631123380000|2021-09-08 17:49:40|405.86|403.46|406.02|403.62|406.02|403.62|405.86|403.46|0
1631123400000|2021-09-08 17:50:00|406.19|403.79|406.53|404.13|406.53|404.13|406.19|403.79|0
1631123410000|2021-09-08 17:50:10|406.69|404.29|406.69|404.29|406.69|404.29|406.53|404.13|0
1631123420000|2021-09-08 17:50:20|406.86|404.46|406.69|404.29|406.86|404.46|406.69|404.29|0
1631123430000|2021-09-08 17:50:30|406.53|404.13|406.36|403.96|406.53|404.13|406.36|403.96|0
1631123440000|2021-09-08 17:50:40|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1631123450000|2021-09-08 17:50:50|406.02|403.62|405.69|403.29|406.02|403.62|405.69|403.29|0
1631123460000|2021-09-08 17:51:00|405.52|403.12|407.29|404.89|407.29|404.89|405.52|403.12|0
1631123470000|2021-09-08 17:51:10|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1631123480000|2021-09-08 17:51:20|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1631123490000|2021-09-08 17:51:30|405.35|402.95|405.52|403.12|405.52|403.12|405.35|402.95|0
1631123500000|2021-09-08 17:51:40|405.69|403.29|405.35|402.95|405.69|403.29|405.35|402.95|0
1631123510000|2021-09-08 17:51:50|405.52|403.12|405.19|402.79|405.52|403.12|405.19|402.79|0
1631123520000|2021-09-08 17:52:00|405.35|402.95|405.19|402.79|405.35|402.95|405.19|402.79|0
1631123530000|2021-09-08 17:52:10|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1631123540000|2021-09-08 17:52:20|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1631123550000|2021-09-08 17:52:30|405.02|402.62|405.02|402.62|405.19|402.79|405.02|402.62|0
1631123560000|2021-09-08 17:52:40|404.85|402.45|405.02|402.62|405.02|402.62|404.85|402.45|0
1631123570000|2021-09-08 17:52:50|405.19|402.79|405.02|402.62|405.19|402.79|405.02|402.62|0
1631123580000|2021-09-08 17:53:00|405.19|402.79|404.85|402.45|405.19|402.79|404.85|402.45|0
1631123590000|2021-09-08 17:53:10|405.02|402.62|405.35|402.95|405.35|402.95|405.02|402.62|0
1631123600000|2021-09-08 17:53:20|405.19|402.79|405.52|403.12|405.52|403.12|405.19|402.79|0
1631123610000|2021-09-08 17:53:30|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1631123620000|2021-09-08 17:53:40|405.52|403.12|405.35|402.95|405.52|403.12|405.35|402.95|0
1631123630000|2021-09-08 17:53:50|405.52|403.12|405.52|403.12|405.52|403.12|405.52|403.12|0
1631123640000|2021-09-08 17:54:00|405.69|403.29|405.86|403.46|405.86|403.46|405.69|403.29|0
1631123650000|2021-09-08 17:54:10|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1631123660000|2021-09-08 17:54:20|405.85|403.45|405.69|403.29|405.85|403.45|405.69|403.29|0
1631123670000|2021-09-08 17:54:30|405.85|403.45|405.69|403.29|405.85|403.45|405.69|403.29|0
1631123680000|2021-09-08 17:54:40|405.85|403.45|405.69|403.29|405.85|403.45|405.69|403.29|0
1631123690000|2021-09-08 17:54:50|405.52|403.12|405.52|403.12|405.69|403.29|405.52|403.12|0
1631123700000|2021-09-08 17:55:00|405.69|403.29|405.52|403.12|405.69|403.29|405.52|403.12|0
1631123710000|2021-09-08 17:55:10|405.35|402.95|405.35|402.95|405.52|403.12|405.35|402.95|0
1631123720000|2021-09-08 17:55:20|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1631123730000|2021-09-08 17:55:30|405.52|403.12|405.52|403.12|405.52|403.12|405.52|403.12|0
1631123740000|2021-09-08 17:55:40|405.35|402.95|405.35|402.95|405.52|403.12|405.35|402.95|0
1631123750000|2021-09-08 17:55:50|405.18|402.78|405.18|402.78|405.18|402.78|405.18|402.78|0
1631123760000|2021-09-08 17:56:00|405.1|402.7|405.35|402.95|405.35|402.95|405.02|402.62|0
1631123770000|2021-09-08 17:56:10|405.18|402.78|405.18|402.78|405.18|402.78|405.18|402.78|0
1631123780000|2021-09-08 17:56:20|405.35|402.95|405.35|402.95|405.35|402.95|405.18|402.78|0
1631123790000|2021-09-08 17:56:30|405.18|402.78|405.52|403.12|405.52|403.12|405.18|402.78|0
1631123800000|2021-09-08 17:56:40|405.35|402.95|405.52|403.12|405.52|403.12|405.35|402.95|0
1631123810000|2021-09-08 17:56:50|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1631123820000|2021-09-08 17:57:00|405.18|402.78|405.18|402.78|405.35|402.95|405.18|402.78|0
1631123830000|2021-09-08 17:57:10|405.02|402.62|405.02|402.62|405.02|402.62|404.85|402.45|0
1631123840000|2021-09-08 17:57:20|404.85|402.45|404.85|402.45|404.85|402.45|404.85|402.45|0
1631123850000|2021-09-08 17:57:30|405.02|402.62|404.85|402.45|405.02|402.62|404.85|402.45|0
1631123870000|2021-09-08 17:57:50|404.68|402.28|404.68|402.28|404.68|402.28|404.68|402.28|0
1631123880000|2021-09-08 17:58:00|404.85|402.45|404.52|402.12|404.85|402.45|404.52|402.12|0
1631123890000|2021-09-08 17:58:10|404.68|402.28|404.51|402.11|404.68|402.28|404.51|402.11|0
1631123900000|2021-09-08 17:58:20|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1631123920000|2021-09-08 17:58:40|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1631123930000|2021-09-08 17:58:50|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1631123940000|2021-09-08 17:59:00|404.18|401.78|404.18|401.78|404.18|401.78|404.01|401.61|0
1631123950000|2021-09-08 17:59:10|404.01|401.61|403.85|401.45|404.01|401.61|403.85|401.45|0
1631123960000|2021-09-08 17:59:20|404.01|401.61|404.01|401.61|404.01|401.61|404.01|401.61|0
1631123970000|2021-09-08 17:59:30|403.85|401.45|404.01|401.61|404.01|401.61|403.85|401.45|0
1631123980000|2021-09-08 17:59:40|404.18|401.78|404.01|401.61|404.18|401.78|404.01|401.61|0
1631124010000|2021-09-08 18:00:10|404.18|401.78|404.18|401.78|404.18|401.78|404.01|401.61|0
1631124020000|2021-09-08 18:00:20|404.51|402.11|404.85|402.45|404.85|402.45|404.51|402.11|0
1631124030000|2021-09-08 18:00:30|404.68|402.28|404.85|402.45|404.85|402.45|404.68|402.28|0
1631124040000|2021-09-08 18:00:40|405.02|402.62|404.51|402.11|405.02|402.62|404.51|402.11|0
1631124050000|2021-09-08 18:00:50|404.68|402.28|404.68|402.28|404.68|402.28|404.68|402.28|0
1631124060000|2021-09-08 18:01:00|404.85|402.45|405.18|402.78|405.18|402.78|404.85|402.45|0
1631124070000|2021-09-08 18:01:10|405.02|402.62|405.35|402.95|405.35|402.95|405.02|402.62|0
1631124080000|2021-09-08 18:01:20|405.68|403.28|405.85|403.45|406.02|403.62|405.68|403.28|0
1631124090000|2021-09-08 18:01:30|405.52|403.12|405.35|402.95|405.68|403.28|405.35|402.95|0
1631124100000|2021-09-08 18:01:40|405.68|403.28|406.02|403.62|406.02|403.62|405.52|403.12|0
1631124110000|2021-09-08 18:01:50|406.52|404.12|406.86|404.46|407.02|404.62|406.52|404.12|0
1631124120000|2021-09-08 18:02:00|407.36|404.96|407.19|404.79|407.36|404.96|407.19|404.79|0
1631124130000|2021-09-08 18:02:10|407.53|405.13|407.53|405.13|407.53|405.13|407.53|405.13|0
1631124140000|2021-09-08 18:02:20|407.69|405.29|407.69|405.29|407.69|405.29|407.53|405.13|0
1631124150000|2021-09-08 18:02:30|407.53|405.13|406.52|404.12|407.53|405.13|406.52|404.12|0
1631124160000|2021-09-08 18:02:40|406.35|403.95|406.02|403.62|406.35|403.95|406.02|403.62|0
1631124170000|2021-09-08 18:02:50|406.19|403.79|405.52|403.12|406.19|403.79|405.52|403.12|0
1631124180000|2021-09-08 18:03:00|405.68|403.28|405.68|403.28|405.68|403.28|405.35|402.95|0
1631124190000|2021-09-08 18:03:10|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631124200000|2021-09-08 18:03:20|406.02|403.62|405.85|403.45|406.19|403.79|405.85|403.45|0
1631124210000|2021-09-08 18:03:30|406.02|403.62|407.19|404.79|407.19|404.79|406.02|403.62|0
1631124220000|2021-09-08 18:03:40|407.53|405.13|408.53|406.13|408.7|406.3|407.53|405.13|0
1631124230000|2021-09-08 18:03:50|408.37|405.97|408.2|405.8|408.37|405.97|407.86|405.46|0
1631124240000|2021-09-08 18:04:00|408.37|405.97|408.37|405.97|408.37|405.97|408.2|405.8|0
1631124250000|2021-09-08 18:04:10|408.53|406.13|408.53|406.13|408.53|406.13|408.37|405.97|0
1631124260000|2021-09-08 18:04:20|408.37|405.97|407.86|405.46|408.37|405.97|407.86|405.46|0
1631124270000|2021-09-08 18:04:30|407.69|405.29|407.36|404.96|407.69|405.29|407.36|404.96|0
1631124280000|2021-09-08 18:04:40|407.53|405.13|407.53|405.13|407.53|405.13|407.53|405.13|0
1631124290000|2021-09-08 18:04:50|407.36|404.96|407.36|404.96|407.36|404.96|407.19|404.79|0
1631124300000|2021-09-08 18:05:00|407.19|404.79|407.53|405.13|407.53|405.13|407.19|404.79|0
1631124310000|2021-09-08 18:05:10|407.69|405.29|407.86|405.46|407.86|405.46|407.69|405.29|0
1631124320000|2021-09-08 18:05:20|408.03|405.63|407.86|405.46|408.2|405.8|407.86|405.46|0
1631124330000|2021-09-08 18:05:30|407.69|405.29|407.53|405.13|407.69|405.29|407.36|404.96|0
1631124340000|2021-09-08 18:05:40|407.69|405.29|407.53|405.13|407.69|405.29|407.53|405.13|0
1631124350000|2021-09-08 18:05:50|407.36|404.96|407.36|404.96|407.53|405.13|407.36|404.96|0
1631124360000|2021-09-08 18:06:00|407.02|404.62|407.53|405.13|407.53|405.13|407.02|404.62|0
1631124370000|2021-09-08 18:06:10|407.36|404.96|407.19|404.79|407.36|404.96|407.19|404.79|0
1631124380000|2021-09-08 18:06:20|407.02|404.62|406.85|404.45|407.02|404.62|406.85|404.45|0
1631124390000|2021-09-08 18:06:30|406.52|404.12|406.02|403.62|406.52|404.12|406.02|403.62|0
1631124400000|2021-09-08 18:06:40|406.18|403.78|406.52|404.12|406.52|404.12|406.18|403.78|0
1631124410000|2021-09-08 18:06:50|406.35|403.95|406.35|403.95|406.52|404.12|406.35|403.95|0
1631124420000|2021-09-08 18:07:00|406.52|404.12|406.02|403.62|406.52|404.12|406.02|403.62|0
1631124430000|2021-09-08 18:07:10|406.18|403.78|406.18|403.78|406.18|403.78|406.02|403.62|0
1631124440000|2021-09-08 18:07:20|406.02|403.62|405.93|403.53|406.18|403.78|405.93|403.53|0
1631124450000|2021-09-08 18:07:30|406.18|403.78|406.02|403.62|406.18|403.78|406.02|403.62|0
1631124460000|2021-09-08 18:07:40|406.18|403.78|406.02|403.62|406.18|403.78|406.02|403.62|0
1631124470000|2021-09-08 18:07:50|406.18|403.78|406.18|403.78|406.35|403.95|406.18|403.78|0
1631124480000|2021-09-08 18:08:00|406.02|403.62|406.02|403.62|406.18|403.78|406.02|403.62|0
1631124490000|2021-09-08 18:08:10|405.85|403.45|406.35|403.95|406.35|403.95|405.85|403.45|0
1631124510000|2021-09-08 18:08:30|406.52|404.12|406.69|404.29|406.85|404.45|406.52|404.12|0
1631124520000|2021-09-08 18:08:40|406.52|404.12|406.02|403.62|406.52|404.12|406.02|403.62|0
1631124530000|2021-09-08 18:08:50|406.18|403.78|406.35|403.95|406.35|403.95|406.18|403.78|0
1631124540000|2021-09-08 18:09:00|406.18|403.78|406.35|403.95|406.52|404.12|406.18|403.78|0
1631124550000|2021-09-08 18:09:10|406.18|403.78|406.18|403.78|406.35|403.95|406.18|403.78|0
1631124560000|2021-09-08 18:09:20|406.35|403.95|406.35|403.95|406.35|403.95|406.18|403.78|0
1631124570000|2021-09-08 18:09:30|406.02|403.62|406.18|403.78|406.18|403.78|406.02|403.62|0
1631124580000|2021-09-08 18:09:40|406.35|403.95|406.18|403.78|406.35|403.95|406.18|403.78|0
1631124590000|2021-09-08 18:09:50|406.35|403.95|406.69|404.29|406.69|404.29|406.35|403.95|0
1631124600000|2021-09-08 18:10:00|406.85|404.45|406.52|404.12|406.85|404.45|406.52|404.12|0
1631124610000|2021-09-08 18:10:10|406.69|404.29|407.19|404.79|407.19|404.79|406.69|404.29|0
1631124620000|2021-09-08 18:10:20|407.02|404.62|407.19|404.79|407.19|404.79|407.02|404.62|0
1631124630000|2021-09-08 18:10:30|407.02|404.62|406.85|404.45|407.02|404.62|406.85|404.45|0
1631124640000|2021-09-08 18:10:40|406.69|404.29|407.02|404.62|407.02|404.62|406.69|404.29|0
1631124650000|2021-09-08 18:10:50|407.19|404.79|407.02|404.62|407.19|404.79|407.02|404.62|0
1631124660000|2021-09-08 18:11:00|406.85|404.45|406.85|404.45|406.85|404.45|406.68|404.28|0
1631124670000|2021-09-08 18:11:10|407.02|404.62|406.93|404.53|407.02|404.62|406.93|404.53|0
1631124680000|2021-09-08 18:11:20|407.02|404.62|406.85|404.45|407.19|404.79|406.85|404.45|0
1631124690000|2021-09-08 18:11:30|407.02|404.62|407.02|404.62|407.02|404.62|406.85|404.45|0
1631124700000|2021-09-08 18:11:40|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1631124710000|2021-09-08 18:11:50|407.36|404.96|407.52|405.12|407.52|405.12|407.36|404.96|0
1631124720000|2021-09-08 18:12:00|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1631124730000|2021-09-08 18:12:10|407.52|405.12|407.52|405.12|407.52|405.12|407.35|404.95|0
1631124740000|2021-09-08 18:12:20|407.35|404.95|407.19|404.79|407.35|404.95|407.02|404.62|0
1631124750000|2021-09-08 18:12:30|407.1|404.7|407.19|404.79|407.19|404.79|407.02|404.62|0
1631124760000|2021-09-08 18:12:40|407.35|404.95|407.52|405.12|407.52|405.12|407.35|404.95|0
1631124770000|2021-09-08 18:12:50|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1631124780000|2021-09-08 18:13:00|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1631124800000|2021-09-08 18:13:20|407.69|405.29|407.69|405.29|407.86|405.46|407.69|405.29|0
1631124810000|2021-09-08 18:13:30|407.52|405.12|407.69|405.29|407.69|405.29|407.52|405.12|0
1631124820000|2021-09-08 18:13:40|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1631124830000|2021-09-08 18:13:50|407.69|405.29|407.52|405.12|407.69|405.29|407.52|405.12|0
1631124840000|2021-09-08 18:14:00|407.69|405.29|407.86|405.46|407.86|405.46|407.69|405.29|0
1631124850000|2021-09-08 18:14:10|407.69|405.29|407.86|405.46|408.19|405.79|407.69|405.29|0
1631124860000|2021-09-08 18:14:20|408.02|405.62|408.02|405.62|408.02|405.62|408.02|405.62|0
1631124870000|2021-09-08 18:14:30|407.86|405.46|408.02|405.62|408.02|405.62|407.86|405.46|0
1631124880000|2021-09-08 18:14:40|407.86|405.46|408.02|405.62|408.02|405.62|407.86|405.46|0
1631124890000|2021-09-08 18:14:50|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1631124900000|2021-09-08 18:15:00|408.02|405.62|408.19|405.79|408.36|405.96|408.02|405.62|0
1631124910000|2021-09-08 18:15:10|408.02|405.62|408.19|405.79|408.19|405.79|408.02|405.62|0
1631124920000|2021-09-08 18:15:20|407.86|405.46|407.86|405.46|407.86|405.46|407.86|405.46|0
1631124930000|2021-09-08 18:15:30|407.02|404.62|407.02|404.62|407.19|404.79|407.02|404.62|0
1631124940000|2021-09-08 18:15:40|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1631124950000|2021-09-08 18:15:50|406.85|404.45|406.68|404.28|406.85|404.45|406.68|404.28|0
1631124960000|2021-09-08 18:16:00|406.85|404.45|406.85|404.45|406.85|404.45|406.52|404.12|0
1631124970000|2021-09-08 18:16:10|407.02|404.62|406.68|404.28|407.02|404.62|406.68|404.28|0
1631124980000|2021-09-08 18:16:20|407.02|404.62|407.02|404.62|407.02|404.62|406.85|404.45|0
1631124990000|2021-09-08 18:16:30|406.85|404.45|406.68|404.28|406.85|404.45|406.68|404.28|0
1631125000000|2021-09-08 18:16:40|406.85|404.45|406.85|404.45|406.85|404.45|406.68|404.28|0
1631125020000|2021-09-08 18:17:00|406.68|404.28|406.68|404.28|406.68|404.28|406.51|404.11|0
1631125030000|2021-09-08 18:17:10|406.85|404.45|406.68|404.28|406.85|404.45|406.68|404.28|0
1631125040000|2021-09-08 18:17:20|406.51|404.11|406.18|403.78|406.51|404.11|406.18|403.78|0
1631125050000|2021-09-08 18:17:30|406.01|403.61|405.84|403.44|406.01|403.61|405.84|403.44|0
1631125060000|2021-09-08 18:17:40|406.01|403.61|406.01|403.61|406.01|403.61|405.84|403.44|0
1631125070000|2021-09-08 18:17:50|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631125080000|2021-09-08 18:18:00|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631125090000|2021-09-08 18:18:10|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631125100000|2021-09-08 18:18:20|405.34|402.94|405.51|403.11|405.51|403.11|405.34|402.94|0
1631125110000|2021-09-08 18:18:30|405.68|403.28|405.68|403.28|405.84|403.44|405.68|403.28|0
1631125130000|2021-09-08 18:18:50|405.84|403.44|405.51|403.11|405.84|403.44|405.51|403.11|0
1631125140000|2021-09-08 18:19:00|405.68|403.28|405.51|403.11|405.68|403.28|405.51|403.11|0
1631125150000|2021-09-08 18:19:10|405.34|402.94|405.51|403.11|405.51|403.11|405.34|402.94|0
1631125170000|2021-09-08 18:19:30|405.34|402.94|405.68|403.28|405.68|403.28|405.34|402.94|0
1631125180000|2021-09-08 18:19:40|405.84|403.44|405.68|403.28|405.84|403.44|405.68|403.28|0
1631125190000|2021-09-08 18:19:50|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631125200000|2021-09-08 18:20:00|405.68|403.28|405.84|403.44|405.84|403.44|405.68|403.28|0
1631125210000|2021-09-08 18:20:10|405.68|403.28|405.84|403.44|405.84|403.44|405.68|403.28|0
1631125220000|2021-09-08 18:20:20|406.01|403.61|406.18|403.78|406.18|403.78|406.01|403.61|0
1631125230000|2021-09-08 18:20:30|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631125240000|2021-09-08 18:20:40|406.09|403.69|406.18|403.78|406.18|403.78|406.01|403.61|0
1631125250000|2021-09-08 18:20:50|406.01|403.61|406.18|403.78|406.18|403.78|406.01|403.61|0
1631125260000|2021-09-08 18:21:00|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1631125270000|2021-09-08 18:21:10|406.18|403.78|406.35|403.95|406.35|403.95|406.18|403.78|0
1631125280000|2021-09-08 18:21:20|406.01|403.61|405.68|403.28|406.01|403.61|405.68|403.28|0
1631125290000|2021-09-08 18:21:30|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631125300000|2021-09-08 18:21:40|405.68|403.28|405.51|403.11|405.68|403.28|405.51|403.11|0
1631125310000|2021-09-08 18:21:50|405.34|402.94|405.51|403.11|405.51|403.11|405.34|402.94|0
1631125320000|2021-09-08 18:22:00|405.34|402.94|405.51|403.11|405.51|403.11|405.34|402.94|0
1631125330000|2021-09-08 18:22:10|405.34|402.94|405.67|403.27|405.67|403.27|405.34|402.94|0
1631125350000|2021-09-08 18:22:30|405.51|403.11|405.34|402.94|405.51|403.11|405.34|402.94|0
1631125360000|2021-09-08 18:22:40|405.51|403.11|405.34|402.94|405.51|403.11|405.34|402.94|0
1631125370000|2021-09-08 18:22:50|405.51|403.11|405.51|403.11|405.51|403.11|405.34|402.94|0
1631125380000|2021-09-08 18:23:00|405.67|403.27|405.59|403.19|405.67|403.27|405.59|403.19|0
1631125390000|2021-09-08 18:23:10|405.51|403.11|405.67|403.27|405.67|403.27|405.51|403.11|0
1631125410000|2021-09-08 18:23:30|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631125420000|2021-09-08 18:23:40|405.67|403.27|405.67|403.27|405.84|403.44|405.67|403.27|0
1631125430000|2021-09-08 18:23:50|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631125440000|2021-09-08 18:24:00|405.51|403.11|405.67|403.27|405.67|403.27|405.51|403.11|0
1631125450000|2021-09-08 18:24:10|405.51|403.11|405.34|402.94|405.51|403.11|405.34|402.94|0
1631125460000|2021-09-08 18:24:20|405.17|402.77|405.17|402.77|405.17|402.77|405.17|402.77|0
1631125470000|2021-09-08 18:24:30|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1631125480000|2021-09-08 18:24:40|405.17|402.77|405.17|402.77|405.34|402.94|405.17|402.77|0
1631125490000|2021-09-08 18:24:50|405|402.6|405|402.6|405|402.6|405|402.6|0
1631125500000|2021-09-08 18:25:00|405.17|402.77|405.34|402.94|405.34|402.94|405.17|402.77|0
1631125510000|2021-09-08 18:25:10|405.17|402.77|405.17|402.77|405.17|402.77|405.17|402.77|0
1631125520000|2021-09-08 18:25:20|405.34|402.94|405.51|403.11|405.51|403.11|405.34|402.94|0
1631125530000|2021-09-08 18:25:30|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1631125540000|2021-09-08 18:25:40|405|402.6|405.51|403.11|405.51|403.11|405|402.6|0
1631125570000|2021-09-08 18:26:10|405.34|402.94|405.17|402.77|405.34|402.94|405.17|402.77|0
1631125580000|2021-09-08 18:26:20|405.34|402.94|405.51|403.11|405.51|403.11|405.34|402.94|0
1631125590000|2021-09-08 18:26:30|405.67|403.27|405.67|403.27|405.84|403.44|405.67|403.27|0
1631125610000|2021-09-08 18:26:50|405.84|403.44|405.84|403.44|405.84|403.44|405.67|403.27|0
1631125620000|2021-09-08 18:27:00|406.01|403.61|405.84|403.44|406.01|403.61|405.84|403.44|0
1631125630000|2021-09-08 18:27:10|406.01|403.61|406.17|403.77|406.17|403.77|406.01|403.61|0
1631125640000|2021-09-08 18:27:20|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631125650000|2021-09-08 18:27:30|406.17|403.77|405.84|403.44|406.17|403.77|405.84|403.44|0
1631125660000|2021-09-08 18:27:40|406.01|403.61|406.17|403.77|406.17|403.77|406.01|403.61|0
1631125670000|2021-09-08 18:27:50|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631125680000|2021-09-08 18:28:00|405.84|403.44|406.01|403.61|406.01|403.61|405.84|403.44|0
1631125690000|2021-09-08 18:28:10|405.84|403.44|406.01|403.61|406.01|403.61|405.84|403.44|0
1631125730000|2021-09-08 18:28:50|406.17|403.77|406.34|403.94|406.34|403.94|406.17|403.77|0
1631125740000|2021-09-08 18:29:00|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631125750000|2021-09-08 18:29:10|406.68|404.28|406.51|404.11|406.68|404.28|406.51|404.11|0
1631125760000|2021-09-08 18:29:20|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631125770000|2021-09-08 18:29:30|406.51|404.11|406.51|404.11|406.51|404.11|406.34|403.94|0
1631125780000|2021-09-08 18:29:40|406.34|403.94|406.51|404.11|406.51|404.11|406.34|403.94|0
1631125800000|2021-09-08 18:30:00|406.68|404.28|406.17|403.77|406.68|404.28|406.17|403.77|0
1631125810000|2021-09-08 18:30:10|406.34|403.94|406.51|404.11|406.51|404.11|406.34|403.94|0
1631125820000|2021-09-08 18:30:20|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631125830000|2021-09-08 18:30:30|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631125840000|2021-09-08 18:30:40|406.34|403.94|406.51|404.11|406.51|404.11|406.34|403.94|0
1631125850000|2021-09-08 18:30:50|406.34|403.94|406.17|403.77|406.34|403.94|406.17|403.77|0
1631125860000|2021-09-08 18:31:00|406.01|403.61|405.67|403.27|406.01|403.61|405.67|403.27|0
1631125880000|2021-09-08 18:31:20|405.84|403.44|406.01|403.61|406.01|403.61|405.67|403.27|0
1631125890000|2021-09-08 18:31:30|405.84|403.44|406.01|403.61|406.01|403.61|405.84|403.44|0
1631125900000|2021-09-08 18:31:40|405.67|403.27|405.84|403.44|405.84|403.44|405.67|403.27|0
1631125920000|2021-09-08 18:32:00|405.67|403.27|405.67|403.27|406.01|403.61|405.67|403.27|0
1631125930000|2021-09-08 18:32:10|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631125940000|2021-09-08 18:32:20|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631125950000|2021-09-08 18:32:30|405.84|403.44|406.01|403.61|406.01|403.61|405.84|403.44|0
1631125960000|2021-09-08 18:32:40|405.84|403.44|405.84|403.44|406.01|403.61|405.84|403.44|0
1631125970000|2021-09-08 18:32:50|405.67|403.27|405.5|403.1|405.67|403.27|405.5|403.1|0
1631125980000|2021-09-08 18:33:00|405.67|403.27|405.67|403.27|405.67|403.27|405.5|403.1|0
1631125990000|2021-09-08 18:33:10|405.84|403.44|406|403.6|406|403.6|405.84|403.44|0
1631126000000|2021-09-08 18:33:20|405.84|403.44|406.17|403.77|406.17|403.77|405.84|403.44|0
1631126010000|2021-09-08 18:33:30|406|403.6|406.17|403.77|406.17|403.77|406|403.6|0
1631126020000|2021-09-08 18:33:40|406.34|403.94|406.17|403.77|406.34|403.94|406.17|403.77|0
1631126030000|2021-09-08 18:33:50|406.34|403.94|406.34|403.94|406.34|403.94|406.17|403.77|0
1631126040000|2021-09-08 18:34:00|406.17|403.77|406.34|403.94|406.34|403.94|406.17|403.77|0
1631126050000|2021-09-08 18:34:10|406.51|404.11|406.84|404.44|406.84|404.44|406.51|404.11|0
1631126060000|2021-09-08 18:34:20|406.67|404.27|406.51|404.11|406.67|404.27|406.51|404.11|0
1631126070000|2021-09-08 18:34:30|406.34|403.94|406.51|404.11|406.51|404.11|406.34|403.94|0
1631126080000|2021-09-08 18:34:40|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1631126090000|2021-09-08 18:34:50|407.01|404.61|406.84|404.44|407.01|404.61|406.84|404.44|0
1631126100000|2021-09-08 18:35:00|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1631126120000|2021-09-08 18:35:20|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631126140000|2021-09-08 18:35:40|406.51|404.11|406.84|404.44|406.84|404.44|406.51|404.11|0
1631126150000|2021-09-08 18:35:50|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1631126160000|2021-09-08 18:36:00|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631126170000|2021-09-08 18:36:10|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631126180000|2021-09-08 18:36:20|406.34|403.94|406.17|403.77|406.34|403.94|406|403.6|0
1631126190000|2021-09-08 18:36:30|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631126200000|2021-09-08 18:36:40|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1631126220000|2021-09-08 18:37:00|406.34|403.94|406.17|403.77|406.34|403.94|406.17|403.77|0
1631126230000|2021-09-08 18:37:10|406.34|403.94|406.34|403.94|406.34|403.94|406.17|403.77|0
1631126240000|2021-09-08 18:37:20|406|403.6|405.84|403.44|406|403.6|405.84|403.44|0
1631126250000|2021-09-08 18:37:30|406|403.6|406|403.6|406|403.6|406|403.6|0
1631126260000|2021-09-08 18:37:40|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1631126280000|2021-09-08 18:38:00|406.34|403.94|406.17|403.77|406.34|403.94|406|403.6|0
1631126290000|2021-09-08 18:38:10|406.34|403.94|406.34|403.94|406.51|404.11|406.34|403.94|0
1631126320000|2021-09-08 18:38:40|406.17|403.77|406|403.6|406.17|403.77|406|403.6|0
1631126330000|2021-09-08 18:38:50|405.83|403.43|405.67|403.27|405.83|403.43|405.67|403.27|0
1631126340000|2021-09-08 18:39:00|405.83|403.43|405.67|403.27|405.83|403.43|405.67|403.27|0
1631126350000|2021-09-08 18:39:10|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631126360000|2021-09-08 18:39:20|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1631126370000|2021-09-08 18:39:30|405.83|403.43|405.67|403.27|405.83|403.43|405.67|403.27|0
1631126380000|2021-09-08 18:39:40|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631126390000|2021-09-08 18:39:50|406|403.6|406.34|403.94|406.34|403.94|406|403.6|0
1631126400000|2021-09-08 18:40:00|406.5|404.1|406.34|403.94|406.5|404.1|406.34|403.94|0
1631126410000|2021-09-08 18:40:10|406.17|403.77|406|403.6|406.17|403.77|406|403.6|0
1631126420000|2021-09-08 18:40:20|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631126430000|2021-09-08 18:40:30|405.67|403.27|405.67|403.27|405.83|403.43|405.67|403.27|0
1631126440000|2021-09-08 18:40:40|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631126450000|2021-09-08 18:40:50|405.67|403.27|405.67|403.27|405.67|403.27|405.5|403.1|0
1631126470000|2021-09-08 18:41:10|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1631126480000|2021-09-08 18:41:20|405.67|403.27|405.5|403.1|405.67|403.27|405.5|403.1|0
1631126490000|2021-09-08 18:41:30|405.67|403.27|405.83|403.43|405.83|403.43|405.67|403.27|0
1631126500000|2021-09-08 18:41:40|405.67|403.27|405.5|403.1|405.67|403.27|405.5|403.1|0
1631126510000|2021-09-08 18:41:50|405.67|403.27|405.5|403.1|405.67|403.27|405.5|403.1|0
1631126530000|2021-09-08 18:42:10|405.33|402.93|405.67|403.27|405.67|403.27|405.33|402.93|0
1631126540000|2021-09-08 18:42:20|405.5|403.1|405.33|402.93|405.5|403.1|405.33|402.93|0
1631126550000|2021-09-08 18:42:30|405.16|402.76|405.33|402.93|405.33|402.93|405.16|402.76|0
1631126560000|2021-09-08 18:42:40|405.5|403.1|405.33|402.93|405.5|403.1|405.33|402.93|0
1631126570000|2021-09-08 18:42:50|405.5|403.1|405.67|403.27|405.67|403.27|405.5|403.1|0
1631126580000|2021-09-08 18:43:00|405.5|403.1|405.5|403.1|405.5|403.1|405.33|402.93|0
1631126590000|2021-09-08 18:43:10|405.33|402.93|405.83|403.43|405.83|403.43|405.33|402.93|0
1631126600000|2021-09-08 18:43:20|405.67|403.27|406.17|403.77|406.17|403.77|405.67|403.27|0
1631126610000|2021-09-08 18:43:30|406.5|404.1|406.67|404.27|406.67|404.27|406.34|403.94|0
1631126620000|2021-09-08 18:43:40|406.5|404.1|406.5|404.1|406.5|404.1|406.5|404.1|0
1631126630000|2021-09-08 18:43:50|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631126640000|2021-09-08 18:44:00|406.84|404.44|406.84|404.44|407.01|404.61|406.84|404.44|0
1631126650000|2021-09-08 18:44:10|407.01|404.61|406.84|404.44|407.01|404.61|406.84|404.44|0
1631126670000|2021-09-08 18:44:30|406.67|404.27|407|404.6|407|404.6|406.67|404.27|0
1631126680000|2021-09-08 18:44:40|406.84|404.44|407|404.6|407|404.6|406.84|404.44|0
1631126690000|2021-09-08 18:44:50|406.84|404.44|406.84|404.44|407|404.6|406.84|404.44|0
1631126700000|2021-09-08 18:45:00|407|404.6|407|404.6|407|404.6|407|404.6|0
1631126710000|2021-09-08 18:45:10|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1631126720000|2021-09-08 18:45:20|407|404.6|407|404.6|407|404.6|407|404.6|0
1631126740000|2021-09-08 18:45:40|406.84|404.44|407|404.6|407|404.6|406.84|404.44|0
1631126750000|2021-09-08 18:45:50|406.84|404.44|406.5|404.1|406.84|404.44|406.5|404.1|0
1631126760000|2021-09-08 18:46:00|406.17|403.77|406|403.6|406.17|403.77|406|403.6|0
1631126770000|2021-09-08 18:46:10|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631126780000|2021-09-08 18:46:20|406|403.6|405.83|403.43|406|403.6|405.83|403.43|0
1631126800000|2021-09-08 18:46:40|406|403.6|406|403.6|406|403.6|406|403.6|0
1631126810000|2021-09-08 18:46:50|405.83|403.43|405.33|402.93|405.83|403.43|405.33|402.93|0
1631126820000|2021-09-08 18:47:00|405.5|403.1|405.33|402.93|405.5|403.1|405.33|402.93|0
1631126830000|2021-09-08 18:47:10|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1631126840000|2021-09-08 18:47:20|405.66|403.26|405.83|403.43|405.83|403.43|405.66|403.26|0
1631126850000|2021-09-08 18:47:30|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1631126860000|2021-09-08 18:47:40|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631126900000|2021-09-08 18:48:20|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1631126910000|2021-09-08 18:48:30|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1631126920000|2021-09-08 18:48:40|405.33|402.93|405.33|402.93|405.33|402.93|405.33|402.93|0
1631126930000|2021-09-08 18:48:50|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1631126940000|2021-09-08 18:49:00|405.83|403.43|405.83|403.43|406.17|403.77|405.83|403.43|0
1631126960000|2021-09-08 18:49:20|405.66|403.26|405.5|403.1|405.66|403.26|405.5|403.1|0
1631126970000|2021-09-08 18:49:30|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1631126980000|2021-09-08 18:49:40|405.83|403.43|405.66|403.26|405.83|403.43|405.66|403.26|0
1631126990000|2021-09-08 18:49:50|405.5|403.1|405.66|403.26|405.66|403.26|405.5|403.1|0
1631127000000|2021-09-08 18:50:00|405.83|403.43|405.66|403.26|405.83|403.43|405.58|403.18|0
1631127010000|2021-09-08 18:50:10|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1631127020000|2021-09-08 18:50:20|405.33|402.93|405.33|402.93|405.49|403.09|405.33|402.93|0
1631127030000|2021-09-08 18:50:30|405.49|403.09|405.66|403.26|405.66|403.26|405.49|403.09|0
1631127040000|2021-09-08 18:50:40|405.83|403.43|406|403.6|406|403.6|405.83|403.43|0
1631127050000|2021-09-08 18:50:50|405.83|403.43|405.49|403.09|405.83|403.43|405.49|403.09|0
1631127060000|2021-09-08 18:51:00|405.33|402.93|405.66|403.26|405.66|403.26|405.33|402.93|0
1631127080000|2021-09-08 18:51:20|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631127090000|2021-09-08 18:51:30|405.66|403.26|405.66|403.26|405.66|403.26|405.49|403.09|0
1631127100000|2021-09-08 18:51:40|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631127110000|2021-09-08 18:51:50|405.66|403.26|405.49|403.09|405.66|403.26|405.49|403.09|0
1631127120000|2021-09-08 18:52:00|405.66|403.26|406|403.6|406|403.6|405.66|403.26|0
1631127130000|2021-09-08 18:52:10|405.83|403.43|406|403.6|406|403.6|405.83|403.43|0
1631127140000|2021-09-08 18:52:20|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631127150000|2021-09-08 18:52:30|405.66|403.26|405.83|403.43|405.83|403.43|405.66|403.26|0
1631127160000|2021-09-08 18:52:40|406|403.6|405.83|403.43|406|403.6|405.83|403.43|0
1631127180000|2021-09-08 18:53:00|406|403.6|405.83|403.43|406|403.6|405.66|403.26|0
1631127190000|2021-09-08 18:53:10|406|403.6|406|403.6|406|403.6|406|403.6|0
1631127200000|2021-09-08 18:53:20|406.16|403.76|406.16|403.76|406.16|403.76|406|403.6|0
1631127210000|2021-09-08 18:53:30|406|403.6|406.16|403.76|406.16|403.76|406|403.6|0
1631127220000|2021-09-08 18:53:40|406.33|403.93|406.33|403.93|406.33|403.93|406.16|403.76|0
1631127230000|2021-09-08 18:53:50|406.16|403.76|406.16|403.76|406.16|403.76|406.08|403.68|0
1631127240000|2021-09-08 18:54:00|406|403.6|406|403.6|406|403.6|406|403.6|0
1631127250000|2021-09-08 18:54:10|405.83|403.43|406|403.6|406|403.6|405.66|403.26|0
1631127260000|2021-09-08 18:54:20|406.16|403.76|406.16|403.76|406.16|403.76|406|403.6|0
1631127270000|2021-09-08 18:54:30|406|403.6|406.16|403.76|406.16|403.76|406|403.6|0
1631127280000|2021-09-08 18:54:40|406|403.6|406|403.6|406|403.6|406|403.6|0
1631127290000|2021-09-08 18:54:50|405.99|403.59|405.99|403.59|405.99|403.59|405.99|403.59|0
1631127310000|2021-09-08 18:55:10|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1631127320000|2021-09-08 18:55:20|406.33|403.93|406.5|404.1|406.5|404.1|406.16|403.76|0
1631127330000|2021-09-08 18:55:30|406.66|404.26|406.5|404.1|406.66|404.26|406.5|404.1|0
1631127380000|2021-09-08 18:56:20|406.66|404.26|406.66|404.26|406.66|404.26|406.66|404.26|0
1631127390000|2021-09-08 18:56:30|406.83|404.43|406.83|404.43|406.83|404.43|406.66|404.26|0
1631127400000|2021-09-08 18:56:40|407|404.6|406.83|404.43|407|404.6|406.83|404.43|0
1631127410000|2021-09-08 18:56:50|406.91|404.51|407.17|404.77|407.17|404.77|406.91|404.51|0
1631127420000|2021-09-08 18:57:00|407|404.6|407|404.6|407.17|404.77|407|404.6|0
1631127430000|2021-09-08 18:57:10|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1631127440000|2021-09-08 18:57:20|407|404.6|407|404.6|407.17|404.77|407|404.6|0
1631127450000|2021-09-08 18:57:30|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1631127460000|2021-09-08 18:57:40|407|404.6|407|404.6|407|404.6|407|404.6|0
1631127490000|2021-09-08 18:58:10|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1631127500000|2021-09-08 18:58:20|407|404.6|407|404.6|407|404.6|407|404.6|0
1631127520000|2021-09-08 18:58:40|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1631127540000|2021-09-08 18:59:00|406.5|404.1|406.66|404.26|406.66|404.26|406.5|404.1|0
1631127550000|2021-09-08 18:59:10|406.83|404.43|407|404.6|407|404.6|406.83|404.43|0
1631127580000|2021-09-08 18:59:40|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1631127590000|2021-09-08 18:59:50|407|404.6|407|404.6|407.17|404.77|407|404.6|0
1631127600000|2021-09-08 19:00:00|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1631127610000|2021-09-08 19:00:10|407|404.6|407|404.6|407|404.6|407|404.6|0
1631127620000|2021-09-08 19:00:20|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1631127630000|2021-09-08 19:00:30|407|404.6|407|404.6|407|404.6|407|404.6|0
1631127650000|2021-09-08 19:00:50|407.17|404.77|407.17|404.77|407.17|404.77|407|404.6|0
1631127660000|2021-09-08 19:01:00|407|404.6|407|404.6|407|404.6|407|404.6|0
1631127670000|2021-09-08 19:01:10|406.83|404.43|406.49|404.09|406.83|404.43|406.49|404.09|0
1631127680000|2021-09-08 19:01:20|406.66|404.26|406.49|404.09|406.66|404.26|406.49|404.09|0
1631127690000|2021-09-08 19:01:30|406.66|404.26|406.66|404.26|406.66|404.26|406.66|404.26|0
1631127700000|2021-09-08 19:01:40|406.49|404.09|406.49|404.09|406.49|404.09|406.49|404.09|0
1631127710000|2021-09-08 19:01:50|406.66|404.26|406.33|403.93|406.66|404.26|406.33|403.93|0
1631127720000|2021-09-08 19:02:00|406.49|404.09|407|404.6|407|404.6|406.49|404.09|0
1631127730000|2021-09-08 19:02:10|406.83|404.43|407|404.6|407|404.6|406.83|404.43|0
1631127740000|2021-09-08 19:02:20|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1631127750000|2021-09-08 19:02:30|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1631127760000|2021-09-08 19:02:40|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1631127770000|2021-09-08 19:02:50|407.33|404.93|407.16|404.76|407.33|404.93|407.16|404.76|0
1631127780000|2021-09-08 19:03:00|407.33|404.93|407|404.6|407.33|404.93|407|404.6|0
1631127800000|2021-09-08 19:03:20|407.16|404.76|407.33|404.93|407.33|404.93|407.16|404.76|0
1631127810000|2021-09-08 19:03:30|407.16|404.76|407.33|404.93|407.33|404.93|407.16|404.76|0
1631127830000|2021-09-08 19:03:50|407.5|405.1|407.33|404.93|407.5|405.1|407.33|404.93|0
1631127840000|2021-09-08 19:04:00|407.5|405.1|407.33|404.93|407.5|405.1|407.33|404.93|0
1631127850000|2021-09-08 19:04:10|407.24|404.84|407.16|404.76|407.24|404.84|407.16|404.76|0
1631127860000|2021-09-08 19:04:20|407.5|405.1|407.33|404.93|407.5|405.1|407.33|404.93|0
1631127870000|2021-09-08 19:04:30|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1631127890000|2021-09-08 19:04:50|407.33|404.93|407.16|404.76|407.33|404.93|407.16|404.76|0
1631127900000|2021-09-08 19:05:00|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1631127910000|2021-09-08 19:05:10|407.67|405.27|407.67|405.27|407.67|405.27|407.67|405.27|0
1631127920000|2021-09-08 19:05:20|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1631127930000|2021-09-08 19:05:30|407.16|404.76|407|404.6|407.16|404.76|407|404.6|0
1631127940000|2021-09-08 19:05:40|407.16|404.76|407|404.6|407.16|404.76|407|404.6|0
1631127950000|2021-09-08 19:05:50|406.83|404.43|407|404.6|407|404.6|406.83|404.43|0
1631127960000|2021-09-08 19:06:00|406.83|404.43|407|404.6|407|404.6|406.83|404.43|0
1631127970000|2021-09-08 19:06:10|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1631127980000|2021-09-08 19:06:20|407|404.6|406.83|404.43|407|404.6|406.83|404.43|0
1631127990000|2021-09-08 19:06:30|406.99|404.59|406.83|404.43|406.99|404.59|406.83|404.43|0
1631128010000|2021-09-08 19:06:50|406.66|404.26|406.66|404.26|406.66|404.26|406.66|404.26|0
1631128020000|2021-09-08 19:07:00|406.83|404.43|406.83|404.43|406.91|404.51|406.83|404.43|0
1631128030000|2021-09-08 19:07:10|406.99|404.59|407.16|404.76|407.16|404.76|406.99|404.59|0
1631128040000|2021-09-08 19:07:20|407.33|404.93|407.5|405.1|407.5|405.1|407.33|404.93|0
1631128050000|2021-09-08 19:07:30|407.33|404.93|407.33|404.93|407.5|405.1|407.33|404.93|0
1631128060000|2021-09-08 19:07:40|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1631128070000|2021-09-08 19:07:50|407.67|405.27|407.67|405.27|407.67|405.27|407.67|405.27|0
1631128080000|2021-09-08 19:08:00|407.5|405.1|407.67|405.27|407.67|405.27|407.5|405.1|0
1631128090000|2021-09-08 19:08:10|407.5|405.1|407.66|405.26|407.67|405.27|407.5|405.1|0
1631128100000|2021-09-08 19:08:20|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1631128110000|2021-09-08 19:08:30|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1631128130000|2021-09-08 19:08:50|407.83|405.43|407.66|405.26|407.83|405.43|407.66|405.26|0
1631128150000|2021-09-08 19:09:10|407.83|405.43|407.66|405.26|407.83|405.43|407.66|405.26|0
1631128160000|2021-09-08 19:09:20|407.83|405.43|407.83|405.43|407.83|405.43|407.83|405.43|0
1631128170000|2021-09-08 19:09:30|407.5|405.1|407.66|405.26|407.66|405.26|407.5|405.1|0
1631128180000|2021-09-08 19:09:40|407.83|405.43|407.83|405.43|407.83|405.43|407.83|405.43|0
1631128190000|2021-09-08 19:09:50|407.74|405.34|407.66|405.26|407.74|405.34|407.66|405.26|0
1631128210000|2021-09-08 19:10:10|407.5|405.1|407.33|404.93|407.5|405.1|407.33|404.93|0
1631128220000|2021-09-08 19:10:20|407.5|405.1|407.66|405.26|407.66|405.26|407.5|405.1|0
1631128230000|2021-09-08 19:10:30|407.83|405.43|407.83|405.43|407.83|405.43|407.83|405.43|0
1631128240000|2021-09-08 19:10:40|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1631128260000|2021-09-08 19:11:00|407.83|405.43|407.83|405.43|407.83|405.43|407.83|405.43|0
1631128270000|2021-09-08 19:11:10|407.66|405.26|407.66|405.26|407.83|405.43|407.66|405.26|0
1631128290000|2021-09-08 19:11:30|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1631128300000|2021-09-08 19:11:40|407.66|405.26|407.66|405.26|407.66|405.26|407.5|405.1|0
1631128310000|2021-09-08 19:11:50|407.83|405.43|407.83|405.43|407.83|405.43|407.83|405.43|0
1631128320000|2021-09-08 19:12:00|408|405.6|408|405.6|408|405.6|408|405.6|0
1631128330000|2021-09-08 19:12:10|407.83|405.43|407.83|405.43|407.83|405.43|407.83|405.43|0
1631128340000|2021-09-08 19:12:20|408|405.6|407.83|405.43|408|405.6|407.83|405.43|0
1631128350000|2021-09-08 19:12:30|408|405.6|408.17|405.77|408.17|405.77|408|405.6|0
1631128360000|2021-09-08 19:12:40|408.33|405.93|408.5|406.1|408.5|406.1|408.33|405.93|0
1631128390000|2021-09-08 19:13:10|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1631128410000|2021-09-08 19:13:30|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1631128420000|2021-09-08 19:13:40|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1631128430000|2021-09-08 19:13:50|408.5|406.1|408.33|405.93|408.5|406.1|408.33|405.93|0
1631128440000|2021-09-08 19:14:00|408.5|406.1|408.33|405.93|408.5|406.1|408.33|405.93|0
1631128450000|2021-09-08 19:14:10|408.5|406.1|408.5|406.1|408.67|406.27|408.5|406.1|0
1631128470000|2021-09-08 19:14:30|408.67|406.27|407.08|404.68|408.84|406.44|407.08|404.68|0
1631128480000|2021-09-08 19:14:40|407.24|404.84|409.01|406.61|409.01|406.61|407.24|404.84|0
1631128490000|2021-09-08 19:14:50|408.84|406.44|408.84|406.44|409.01|406.61|408.84|406.44|0
1631128510000|2021-09-08 19:15:10|409.01|406.61|408.84|406.44|409.01|406.61|408.84|406.44|0
1631128520000|2021-09-08 19:15:20|409|406.6|409|406.6|409|406.6|409|406.6|0
1631128530000|2021-09-08 19:15:30|409.17|406.77|409|406.6|409.17|406.77|409|406.6|0
1631128540000|2021-09-08 19:15:40|408.84|406.44|409|406.6|409|406.6|408.84|406.44|0
1631128550000|2021-09-08 19:15:50|408.84|406.44|409|406.6|409.17|406.77|408.84|406.44|0
1631128560000|2021-09-08 19:16:00|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1631128570000|2021-09-08 19:16:10|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1631128580000|2021-09-08 19:16:20|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1631128590000|2021-09-08 19:16:30|409|406.6|409|406.6|409|406.6|409|406.6|0
1631128610000|2021-09-08 19:16:50|408.84|406.44|409|406.6|409|406.6|408.84|406.44|0
1631128620000|2021-09-08 19:17:00|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1631128630000|2021-09-08 19:17:10|409|406.6|408.67|406.27|409|406.6|408.67|406.27|0
1631128640000|2021-09-08 19:17:20|408.5|406.1|408.5|406.1|408.5|406.1|408.33|405.93|0
1631128650000|2021-09-08 19:17:30|408.67|406.27|408.5|406.1|408.67|406.27|408.5|406.1|0
1631128660000|2021-09-08 19:17:40|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1631128670000|2021-09-08 19:17:50|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1631128680000|2021-09-08 19:18:00|408.67|406.27|408.84|406.44|408.84|406.44|408.67|406.27|0
1631128700000|2021-09-08 19:18:20|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1631128710000|2021-09-08 19:18:30|408.5|406.1|408.67|406.27|408.67|406.27|408.5|406.1|0
1631128720000|2021-09-08 19:18:40|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1631128740000|2021-09-08 19:19:00|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1631128760000|2021-09-08 19:19:20|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1631128770000|2021-09-08 19:19:30|408.5|406.1|408.33|405.93|408.5|406.1|408.33|405.93|0
1631128780000|2021-09-08 19:19:40|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1631128800000|2021-09-08 19:20:00|408.33|405.93|408.16|405.76|408.33|405.93|408.16|405.76|0
1631128810000|2021-09-08 19:20:10|408|405.6|408.16|405.76|408.16|405.76|408|405.6|0
1631128820000|2021-09-08 19:20:20|408.33|405.93|408.16|405.76|408.33|405.93|408.16|405.76|0
1631128840000|2021-09-08 19:20:40|408|405.6|408.33|405.93|408.33|405.93|407.99|405.59|0
1631128870000|2021-09-08 19:21:10|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1631128880000|2021-09-08 19:21:20|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1631128900000|2021-09-08 19:21:40|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1631128910000|2021-09-08 19:21:50|408.33|405.93|408.5|406.1|408.5|406.1|408.33|405.93|0
1631128930000|2021-09-08 19:22:10|408.67|406.27|408.5|406.1|408.67|406.27|408.5|406.1|0
1631128950000|2021-09-08 19:22:30|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1631128960000|2021-09-08 19:22:40|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1631128970000|2021-09-08 19:22:50|408.33|405.93|408.33|405.93|408.33|405.93|408.33|405.93|0
1631129000000|2021-09-08 19:23:20|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1631129010000|2021-09-08 19:23:30|408.33|405.93|408.16|405.76|408.33|405.93|408.16|405.76|0
1631129040000|2021-09-08 19:24:00|408.07|405.67|408.16|405.76|408.16|405.76|408.07|405.67|0
1631129070000|2021-09-08 19:24:30|407.99|405.59|407.83|405.43|407.99|405.59|407.83|405.43|0
1631129080000|2021-09-08 19:24:40|407.66|405.26|407.83|405.43|407.83|405.43|407.66|405.26|0
1631129090000|2021-09-08 19:24:50|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1631129100000|2021-09-08 19:25:00|407.83|405.43|407.83|405.43|407.83|405.43|407.83|405.43|0
1631129110000|2021-09-08 19:25:10|407.99|405.59|407.99|405.59|407.99|405.59|407.83|405.43|0
1631129120000|2021-09-08 19:25:20|407.83|405.43|407.83|405.43|407.83|405.43|407.83|405.43|0
1631129130000|2021-09-08 19:25:30|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1631129140000|2021-09-08 19:25:40|407.82|405.42|407.66|405.26|407.82|405.42|407.66|405.26|0
1631129150000|2021-09-08 19:25:50|407.49|405.09|407.49|405.09|407.66|405.26|407.49|405.09|0
1631129160000|2021-09-08 19:26:00|407.66|405.26|407.66|405.26|407.82|405.42|407.66|405.26|0
1631129170000|2021-09-08 19:26:10|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1631129180000|2021-09-08 19:26:20|407.32|404.92|407.49|405.09|407.49|405.09|407.32|404.92|0
1631129190000|2021-09-08 19:26:30|407.66|405.26|407.49|405.09|407.66|405.26|407.49|405.09|0
1631129220000|2021-09-08 19:27:00|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1631129230000|2021-09-08 19:27:10|407.15|404.75|407.15|404.75|407.15|404.75|407.15|404.75|0
1631129240000|2021-09-08 19:27:20|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1631129250000|2021-09-08 19:27:30|407.15|404.75|406.99|404.59|407.15|404.75|406.99|404.59|0
1631129260000|2021-09-08 19:27:40|407.15|404.75|406.99|404.59|407.15|404.75|406.99|404.59|0
1631129280000|2021-09-08 19:28:00|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1631129290000|2021-09-08 19:28:10|406.65|404.25|406.82|404.42|406.82|404.42|406.65|404.25|0
1631129300000|2021-09-08 19:28:20|406.65|404.25|406.82|404.42|406.82|404.42|406.65|404.25|0
1631129310000|2021-09-08 19:28:30|406.65|404.25|406.82|404.42|406.82|404.42|406.65|404.25|0
1631129340000|2021-09-08 19:29:00|406.65|404.25|406.82|404.42|406.82|404.42|406.65|404.25|0
1631129350000|2021-09-08 19:29:10|406.98|404.58|406.98|404.58|406.98|404.58|406.98|404.58|0
1631129360000|2021-09-08 19:29:20|407.15|404.75|406.98|404.58|407.15|404.75|406.98|404.58|0
1631129370000|2021-09-08 19:29:30|407.15|404.75|406.98|404.58|407.15|404.75|406.98|404.58|0
1631129380000|2021-09-08 19:29:40|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1631129390000|2021-09-08 19:29:50|406.65|404.25|406.65|404.25|406.65|404.25|406.65|404.25|0
1631129420000|2021-09-08 19:30:20|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1631129440000|2021-09-08 19:30:40|406.65|404.25|406.65|404.25|406.65|404.25|406.65|404.25|0
1631129460000|2021-09-08 19:31:00|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1631129470000|2021-09-08 19:31:10|406.31|403.91|406.48|404.08|406.48|404.08|406.31|403.91|0
1631129480000|2021-09-08 19:31:20|406.31|403.91|406.48|404.08|406.48|404.08|406.31|403.91|0
1631129490000|2021-09-08 19:31:30|406.65|404.25|406.48|404.08|406.65|404.25|406.48|404.08|0
1631129500000|2021-09-08 19:31:40|406.65|404.25|406.65|404.25|406.65|404.25|406.65|404.25|0
1631129510000|2021-09-08 19:31:50|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1631129520000|2021-09-08 19:32:00|406.65|404.25|406.31|403.91|406.65|404.25|406.31|403.91|0
1631129530000|2021-09-08 19:32:10|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1631129540000|2021-09-08 19:32:20|406.31|403.91|406.31|403.91|406.31|403.91|406.31|403.91|0
1631129550000|2021-09-08 19:32:30|406.15|403.75|405.98|403.58|406.15|403.75|405.98|403.58|0
1631129560000|2021-09-08 19:32:40|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1631129570000|2021-09-08 19:32:50|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1631129580000|2021-09-08 19:33:00|406.15|403.75|406.15|403.75|406.15|403.75|405.98|403.58|0
1631129590000|2021-09-08 19:33:10|406.31|403.91|406.31|403.91|406.31|403.91|406.15|403.75|0
1631129600000|2021-09-08 19:33:20|406.48|404.08|406.65|404.25|406.65|404.25|406.48|404.08|0
1631129610000|2021-09-08 19:33:30|406.82|404.42|406.98|404.58|406.98|404.58|406.82|404.42|0
1631129620000|2021-09-08 19:33:40|407.15|404.75|406.82|404.42|407.15|404.75|406.82|404.42|0
1631129630000|2021-09-08 19:33:50|406.65|404.25|406.14|403.74|406.65|404.25|406.14|403.74|0
1631129640000|2021-09-08 19:34:00|405.98|403.58|406.14|403.74|406.14|403.74|405.98|403.58|0
1631129650000|2021-09-08 19:34:10|406.31|403.91|406.14|403.74|406.31|403.91|405.98|403.58|0
1631129660000|2021-09-08 19:34:20|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1631129680000|2021-09-08 19:34:40|405.81|403.41|405.98|403.58|405.98|403.58|405.81|403.41|0
1631129690000|2021-09-08 19:34:50|406.14|403.74|405.98|403.58|406.14|403.74|405.81|403.41|0
1631129700000|2021-09-08 19:35:00|405.64|403.24|405.64|403.24|405.81|403.41|405.64|403.24|0
1631129720000|2021-09-08 19:35:20|405.81|403.41|405.81|403.41|405.81|403.41|405.81|403.41|0
1631129730000|2021-09-08 19:35:30|405.64|403.24|405.81|403.41|405.81|403.41|405.64|403.24|0
1631129760000|2021-09-08 19:36:00|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1631129780000|2021-09-08 19:36:20|405.81|403.41|405.64|403.24|405.81|403.41|405.64|403.24|0
1631129800000|2021-09-08 19:36:40|405.47|403.07|405.31|402.91|405.47|403.07|405.31|402.91|0
1631129830000|2021-09-08 19:37:10|405.47|403.07|405.47|403.07|405.47|403.07|405.47|403.07|0
1631129840000|2021-09-08 19:37:20|405.64|403.24|405.81|403.41|405.81|403.41|405.64|403.24|0
1631129850000|2021-09-08 19:37:30|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1631129860000|2021-09-08 19:37:40|405.47|403.07|405.47|403.07|405.47|403.07|405.31|402.91|0
1631129870000|2021-09-08 19:37:50|405.31|402.91|405.47|403.07|405.47|403.07|405.31|402.91|0
1631129880000|2021-09-08 19:38:00|405.31|402.91|405.64|403.24|405.64|403.24|405.31|402.91|0
1631129890000|2021-09-08 19:38:10|405.47|403.07|405.31|402.91|405.47|403.07|405.31|402.91|0
1631129900000|2021-09-08 19:38:20|405.47|403.07|405.47|403.07|405.47|403.07|405.47|403.07|0
1631129910000|2021-09-08 19:38:30|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1631129920000|2021-09-08 19:38:40|405.47|403.07|405.47|403.07|405.47|403.07|405.47|403.07|0
1631129930000|2021-09-08 19:38:50|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1631129940000|2021-09-08 19:39:00|405.81|403.41|405.64|403.24|405.81|403.41|405.64|403.24|0
1631129960000|2021-09-08 19:39:20|405.81|403.41|405.97|403.57|405.97|403.57|405.81|403.41|0
1631129970000|2021-09-08 19:39:30|405.81|403.41|405.64|403.24|405.81|403.41|405.64|403.24|0
1631129980000|2021-09-08 19:39:40|405.47|403.07|405.31|402.91|405.47|403.07|405.31|402.91|0
1631129990000|2021-09-08 19:39:50|405.14|402.74|405.14|402.74|405.14|402.74|404.97|402.57|0
1631130000000|2021-09-08 19:40:00|405.31|402.91|405.14|402.74|405.31|402.91|405.14|402.74|0
1631130010000|2021-09-08 19:40:10|404.97|402.57|404.97|402.57|404.97|402.57|404.97|402.57|0
1631130020000|2021-09-08 19:40:20|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1631130030000|2021-09-08 19:40:30|404.97|402.57|405.3|402.9|405.3|402.9|404.97|402.57|0
1631130040000|2021-09-08 19:40:40|405.14|402.74|405.3|402.9|405.3|402.9|405.14|402.74|0
1631130050000|2021-09-08 19:40:50|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1631130070000|2021-09-08 19:41:10|404.97|402.57|404.97|402.57|404.97|402.57|404.97|402.57|0
1631130080000|2021-09-08 19:41:20|405.14|402.74|405.3|402.9|405.3|402.9|405.14|402.74|0
1631130090000|2021-09-08 19:41:30|405.14|402.74|405.3|402.9|405.3|402.9|405.14|402.74|0
1631130100000|2021-09-08 19:41:40|405.47|403.07|405.64|403.24|405.64|403.24|405.47|403.07|0
1631130110000|2021-09-08 19:41:50|405.47|403.07|405.47|403.07|405.47|403.07|405.47|403.07|0
1631130120000|2021-09-08 19:42:00|405.3|402.9|404.97|402.57|405.3|402.9|404.97|402.57|0
1631130160000|2021-09-08 19:42:40|404.63|402.23|404.8|402.4|404.8|402.4|404.63|402.23|0
1631130170000|2021-09-08 19:42:50|404.97|402.57|404.97|402.57|404.97|402.57|404.8|402.4|0
1631130180000|2021-09-08 19:43:00|405.14|402.74|405.3|402.9|405.3|402.9|404.97|402.57|0
1631130190000|2021-09-08 19:43:10|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1631130200000|2021-09-08 19:43:20|405.3|402.9|405.64|403.24|405.64|403.24|405.3|402.9|0
1631130210000|2021-09-08 19:43:30|405.47|403.07|405.64|403.24|405.64|403.24|405.47|403.07|0
1631130220000|2021-09-08 19:43:40|405.81|403.41|406.31|403.91|406.31|403.91|405.81|403.41|0
1631130230000|2021-09-08 19:43:50|406.48|404.08|406.64|404.24|406.64|404.24|406.48|404.08|0
1631130240000|2021-09-08 19:44:00|406.48|404.08|406.64|404.24|406.64|404.24|406.48|404.08|0
1631130250000|2021-09-08 19:44:10|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1631130260000|2021-09-08 19:44:20|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1631130280000|2021-09-08 19:44:40|406.47|404.07|406.47|404.07|406.47|404.07|406.47|404.07|0
1631130290000|2021-09-08 19:44:50|406.31|403.91|406.31|403.91|406.31|403.91|406.14|403.74|0
1631130300000|2021-09-08 19:45:00|406.14|403.74|405.97|403.57|406.14|403.74|405.97|403.57|0
1631130310000|2021-09-08 19:45:10|405.8|403.4|405.47|403.07|405.8|403.4|405.47|403.07|0
1631130320000|2021-09-08 19:45:20|405.64|403.24|405.64|403.24|405.64|403.24|405.47|403.07|0
1631130330000|2021-09-08 19:45:30|405.3|402.9|405.47|403.07|405.47|403.07|405.3|402.9|0
1631130350000|2021-09-08 19:45:50|405.64|403.24|406.14|403.74|406.14|403.74|405.64|403.24|0
1631130360000|2021-09-08 19:46:00|406.47|404.07|406.64|404.24|406.64|404.24|406.47|404.07|0
1631130370000|2021-09-08 19:46:10|406.47|404.07|406.64|404.24|406.64|404.24|406.47|404.07|0
1631130380000|2021-09-08 19:46:20|406.81|404.41|406.81|404.41|406.81|404.41|406.81|404.41|0
1631130390000|2021-09-08 19:46:30|406.64|404.24|406.64|404.24|406.81|404.41|406.64|404.24|0
1631130400000|2021-09-08 19:46:40|406.81|404.41|406.64|404.24|406.81|404.41|406.64|404.24|0
1631130410000|2021-09-08 19:46:50|406.31|403.91|406.31|403.91|406.31|403.91|406.31|403.91|0
1631130420000|2021-09-08 19:47:00|406.14|403.74|406.31|403.91|406.31|403.91|406.14|403.74|0
1631130430000|2021-09-08 19:47:10|406.47|404.07|406.47|404.07|406.47|404.07|406.47|404.07|0
1631130440000|2021-09-08 19:47:20|406.64|404.24|406.47|404.07|406.64|404.24|406.47|404.07|0
1631130450000|2021-09-08 19:47:30|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1631130460000|2021-09-08 19:47:40|406.81|404.41|406.81|404.41|406.81|404.41|406.81|404.41|0
1631130470000|2021-09-08 19:47:50|406.98|404.58|406.98|404.58|406.98|404.58|406.98|404.58|0
1631130480000|2021-09-08 19:48:00|406.81|404.41|406.98|404.58|406.98|404.58|406.81|404.41|0
1631130490000|2021-09-08 19:48:10|406.81|404.41|406.64|404.24|406.81|404.41|406.64|404.24|0
1631130500000|2021-09-08 19:48:20|406.81|404.41|406.81|404.41|406.81|404.41|406.81|404.41|0
1631130520000|2021-09-08 19:48:40|406.64|404.24|406.64|404.24|406.81|404.41|406.64|404.24|0
1631130530000|2021-09-08 19:48:50|406.81|404.41|406.81|404.41|406.81|404.41|406.64|404.24|0
1631130540000|2021-09-08 19:49:00|406.64|404.24|406.14|403.74|406.64|404.24|406.14|403.74|0
1631130550000|2021-09-08 19:49:10|405.97|403.57|405.8|403.4|405.97|403.57|405.64|403.24|0
1631130560000|2021-09-08 19:49:20|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1631130570000|2021-09-08 19:49:30|405.8|403.4|405.64|403.24|405.8|403.4|405.64|403.24|0
1631130590000|2021-09-08 19:49:50|405.47|403.07|405.3|402.9|405.47|403.07|405.3|402.9|0
1631130600000|2021-09-08 19:50:00|406.81|404.41|406.64|404.24|406.81|404.41|406.64|404.24|0
1631130610000|2021-09-08 19:50:10|406.98|404.58|406.47|404.07|406.98|404.58|406.47|404.07|0
1631130620000|2021-09-08 19:50:20|406.98|404.58|406.98|404.58|406.98|404.58|406.81|404.41|0
1631130630000|2021-09-08 19:50:30|406.64|404.24|406.81|404.41|406.98|404.58|406.64|404.24|0
1631130640000|2021-09-08 19:50:40|406.64|404.24|406.47|404.07|406.64|404.24|406.47|404.07|0
1631130650000|2021-09-08 19:50:50|406.3|403.9|406.3|403.9|406.3|403.9|406.3|403.9|0
1631130660000|2021-09-08 19:51:00|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1631130670000|2021-09-08 19:51:10|406.3|403.9|406.14|403.74|406.3|403.9|405.97|403.57|0
1631130680000|2021-09-08 19:51:20|405.97|403.57|406.14|403.74|406.3|403.9|405.97|403.57|0
1631130690000|2021-09-08 19:51:30|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1631130710000|2021-09-08 19:51:50|405.88|403.48|405.97|403.57|405.97|403.57|405.88|403.48|0
1631130720000|2021-09-08 19:52:00|406.14|403.74|405.8|403.4|406.14|403.74|405.8|403.4|0
1631130730000|2021-09-08 19:52:10|405.63|403.23|405.8|403.4|405.8|403.4|405.63|403.23|0
1631130740000|2021-09-08 19:52:20|405.63|403.23|405.8|403.4|405.97|403.57|405.63|403.23|0
1631130750000|2021-09-08 19:52:30|405.63|403.23|405.8|403.4|405.8|403.4|405.63|403.23|0
1631130760000|2021-09-08 19:52:40|405.97|403.57|405.8|403.4|405.97|403.57|405.8|403.4|0
1631130770000|2021-09-08 19:52:50|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1631130780000|2021-09-08 19:53:00|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1631130790000|2021-09-08 19:53:10|406.3|403.9|406.3|403.9|406.3|403.9|406.3|403.9|0
1631130800000|2021-09-08 19:53:20|406.47|404.07|406.47|404.07|406.64|404.24|406.47|404.07|0
1631130810000|2021-09-08 19:53:30|406.3|403.9|406.14|403.74|406.3|403.9|406.14|403.74|0
1631130820000|2021-09-08 19:53:40|405.97|403.57|406.14|403.74|406.14|403.74|405.97|403.57|0
1631130830000|2021-09-08 19:53:50|406.3|403.9|406.3|403.9|406.3|403.9|406.3|403.9|0
1631130850000|2021-09-08 19:54:10|406.14|403.74|406.47|404.07|406.47|404.07|406.14|403.74|0
1631130860000|2021-09-08 19:54:20|405.97|403.57|406.14|403.74|406.14|403.74|405.8|403.4|0
1631130870000|2021-09-08 19:54:30|406.3|403.9|406.3|403.9|406.3|403.9|406.14|403.74|0
1631130880000|2021-09-08 19:54:40|406.47|404.07|406.38|403.98|406.47|404.07|406.38|403.98|0
1631130890000|2021-09-08 19:54:50|406.47|404.07|406.81|404.41|406.81|404.41|406.47|404.07|0
1631130900000|2021-09-08 19:55:00|406.47|404.07|406.81|404.41|406.81|404.41|406.3|403.9|0
1631130910000|2021-09-08 19:55:10|406.97|404.57|407.31|404.91|407.31|404.91|406.97|404.57|0
1631130920000|2021-09-08 19:55:20|406.97|404.57|406.97|404.57|407.14|404.74|406.97|404.57|0
1631130930000|2021-09-08 19:55:30|406.81|404.41|406.64|404.24|406.81|404.41|406.64|404.24|0
1631130940000|2021-09-08 19:55:40|406.81|404.41|406.81|404.41|406.81|404.41|406.81|404.41|0
1631130950000|2021-09-08 19:55:50|406.97|404.57|406.64|404.24|406.97|404.57|406.64|404.24|0
1631130960000|2021-09-08 19:56:00|406.8|404.4|406.64|404.24|406.8|404.4|406.64|404.24|0
1631130970000|2021-09-08 19:56:10|406.47|404.07|406.97|404.57|406.97|404.57|406.47|404.07|0
1631130980000|2021-09-08 19:56:20|406.8|404.4|406.97|404.57|406.97|404.57|406.8|404.4|0
1631130990000|2021-09-08 19:56:30|407.14|404.74|407.31|404.91|407.31|404.91|407.14|404.74|0
1631131000000|2021-09-08 19:56:40|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1631131010000|2021-09-08 19:56:50|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1631131020000|2021-09-08 19:57:00|407.14|404.74|406.8|404.4|407.14|404.74|406.8|404.4|0
1631131030000|2021-09-08 19:57:10|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1631131040000|2021-09-08 19:57:20|406.8|404.4|406.8|404.4|406.8|404.4|406.8|404.4|0
1631131060000|2021-09-08 19:57:40|406.97|404.57|406.64|404.24|406.97|404.57|406.64|404.24|0
1631131070000|2021-09-08 19:57:50|406.8|404.4|406.8|404.4|406.8|404.4|406.8|404.4|0
1631131080000|2021-09-08 19:58:00|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1631131090000|2021-09-08 19:58:10|406.8|404.4|406.97|404.57|406.97|404.57|406.8|404.4|0
1631131100000|2021-09-08 19:58:20|406.8|404.4|406.97|404.57|406.97|404.57|406.8|404.4|0
1631131110000|2021-09-08 19:58:30|407.14|404.74|407.31|404.91|407.31|404.91|406.97|404.57|0
1631131120000|2021-09-08 19:58:40|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1631131130000|2021-09-08 19:58:50|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1631131140000|2021-09-08 19:59:00|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1631131150000|2021-09-08 19:59:10|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1631131160000|2021-09-08 19:59:20|407.81|405.41|407.81|405.41|407.81|405.41|407.81|405.41|0
1631131170000|2021-09-08 19:59:30|407.64|405.24|407.64|405.24|407.81|405.41|407.64|405.24|0
1631131180000|2021-09-08 19:59:40|407.81|405.41|407.64|405.24|407.81|405.41|407.64|405.24|0
1631131190000|2021-09-08 19:59:50|408.15|405.75|408.15|405.75|408.15|405.75|408.15|405.75|0
1631131200000|2021-09-08 20:00:00|408.48|406.08|407.81|405.41|408.48|406.08|407.64|405.24|0
1631131210000|2021-09-08 20:00:10|407.98|405.58|407.98|405.58|408.14|405.74|407.98|405.58|0
1631131220000|2021-09-08 20:00:20|407.81|405.41|407.81|405.41|407.81|405.41|407.64|405.24|0
1631131230000|2021-09-08 20:00:30|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1631131240000|2021-09-08 20:00:40|407.81|405.41|407.64|405.24|407.81|405.41|407.64|405.24|0
1631131260000|2021-09-08 20:01:00|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1631131330000|2021-09-08 20:02:10|405.71|403.31|405.88|403.48|405.88|403.48|405.71|403.31|0
1631131340000|2021-09-08 20:02:20|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1631131350000|2021-09-08 20:02:30|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1631131360000|2021-09-08 20:02:40|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1631131370000|2021-09-08 20:02:50|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631131380000|2021-09-08 20:03:00|405.54|403.14|405.37|402.97|405.54|403.14|405.37|402.97|0
1631131420000|2021-09-08 20:03:40|405.21|402.81|405.37|402.97|405.37|402.97|405.21|402.81|0
1631131430000|2021-09-08 20:03:50|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631131470000|2021-09-08 20:04:30|405.37|402.97|405.54|403.14|405.54|403.14|405.37|402.97|0
1631131490000|2021-09-08 20:04:50|405.37|402.97|405.54|403.14|405.54|403.14|405.37|402.97|0
1631131520000|2021-09-08 20:05:20|405.71|403.31|405.54|403.14|405.71|403.31|405.54|403.14|0
1631131570000|2021-09-08 20:06:10|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631131580000|2021-09-08 20:06:20|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631131620000|2021-09-08 20:07:00|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631131680000|2021-09-08 20:08:00|405.04|402.64|405.04|402.64|405.04|402.64|405.04|402.64|0
1631131700000|2021-09-08 20:08:20|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631131850000|2021-09-08 20:10:50|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1631131880000|2021-09-08 20:11:20|405.04|402.64|405.03|402.63|405.04|402.64|405.03|402.63|0
1631131910000|2021-09-08 20:11:50|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1631131940000|2021-09-08 20:12:20|405.03|402.63|405.2|402.8|405.2|402.8|405.03|402.63|0
1631131980000|2021-09-08 20:13:00|405.03|402.63|405.03|402.63|405.03|402.63|404.87|402.47|0
1631131990000|2021-09-08 20:13:10|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631132000000|2021-09-08 20:13:20|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631132020000|2021-09-08 20:13:40|405.2|402.8|405.03|402.63|405.2|402.8|405.03|402.63|0
1631132030000|2021-09-08 20:13:50|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631132040000|2021-09-08 20:14:00|405.03|402.63|405.2|402.8|405.2|402.8|405.03|402.63|0
1631132070000|2021-09-08 20:14:30|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631132080000|2021-09-08 20:14:40|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631132090000|2021-09-08 20:14:50|405.54|403.14|405.7|403.3|405.7|403.3|405.54|403.14|0
1631132130000|2021-09-08 20:15:30|405.9|403.1|405.57|402.77|405.9|403.1|405.57|402.77|0
1631132230000|2021-09-08 20:17:10|405.4|402.6|405.4|402.6|405.4|402.6|405.4|402.6|0
1631132260000|2021-09-08 20:17:40|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1631132270000|2021-09-08 20:17:50|405.4|402.6|405.4|402.6|405.4|402.6|405.4|402.6|0
1631132290000|2021-09-08 20:18:10|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1631132300000|2021-09-08 20:18:20|405.4|402.6|405.4|402.6|405.4|402.6|405.4|402.6|0
1631132420000|2021-09-08 20:20:20|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1631132430000|2021-09-08 20:20:30|405.4|402.6|405.4|402.6|405.4|402.6|405.4|402.6|0
1631132800000|2021-09-08 20:26:40|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1631132890000|2021-09-08 20:28:10|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1631133030000|2021-09-08 20:30:30|405.9|403.1|405.9|403.1|405.9|403.1|405.9|403.1|0
1631133040000|2021-09-08 20:30:40|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1631133280000|2021-09-08 20:34:40|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1631133560000|2021-09-08 20:39:20|405.39|402.59|405.39|402.59|405.39|402.59|405.39|402.59|0
1631133580000|2021-09-08 20:39:40|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1631133710000|2021-09-08 20:41:50|405.39|402.59|405.39|402.59|405.39|402.59|405.39|402.59|0
1631133780000|2021-09-08 20:43:00|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1631133850000|2021-09-08 20:44:10|405.72|402.92|405.72|402.92|405.72|402.92|405.72|402.92|0
1631133990000|2021-09-08 20:46:30|405.55|402.75|405.55|402.75|405.55|402.75|405.55|402.75|0
1631134070000|2021-09-08 20:47:50|405.39|402.59|405.39|402.59|405.39|402.59|405.39|402.59|0
1631134270000|2021-09-08 20:51:10|405.38|402.58|405.38|402.58|405.38|402.58|405.38|402.58|0
1631134650000|2021-09-08 20:57:30|405.55|402.75|405.55|402.75|405.55|402.75|405.55|402.75|0
1631134660000|2021-09-08 20:57:40|405.38|402.58|405.38|402.58|405.38|402.58|405.38|402.58|0
1631134720000|2021-09-08 20:58:40|405.46|402.66|405.55|402.75|405.55|402.75|405.46|402.66|0
1631134790000|2021-09-08 20:59:50|405.46|402.66|405.46|402.66|405.46|402.66|405.46|402.66|0
1631134800000|2021-09-08 21:00:00|405.56|402.76|405.52|402.72|405.59|402.79|405.52|402.72|0
1631134830000|2021-09-08 21:00:30|405.54|402.74|405.54|402.74|405.54|402.74|405.54|402.74|0
1631134860000|2021-09-08 21:01:00|405.53|402.73|405.53|402.73|405.53|402.73|405.53|402.73|0
1631134870000|2021-09-08 21:01:10|405.51|402.71|405.51|402.71|405.56|402.76|405.51|402.71|0
1631134880000|2021-09-08 21:01:20|405.59|402.79|405.59|402.79|405.59|402.79|405.59|402.79|0
1631134930000|2021-09-08 21:02:10|405.51|402.71|405.51|402.71|405.51|402.71|405.51|402.71|0
1631134950000|2021-09-08 21:02:30|405.46|402.66|405.46|402.66|405.46|402.66|405.46|402.66|0
1631135080000|2021-09-08 21:04:40|405.26|402.46|405.26|402.46|405.26|402.46|405.26|402.46|0
1631135090000|2021-09-08 21:04:50|405.46|402.66|405.46|402.66|405.46|402.66|405.46|402.66|0
1631135260000|2021-09-08 21:07:40|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1631135390000|2021-09-08 21:09:50|405.51|402.71|405.51|402.71|405.51|402.71|405.51|402.71|0
1631135410000|2021-09-08 21:10:10|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1631135420000|2021-09-08 21:10:20|405.46|402.66|405.46|402.66|405.46|402.66|405.46|402.66|0
1631135480000|2021-09-08 21:11:20|405.44|402.64|405.44|402.64|405.44|402.64|405.44|402.64|0
1631135540000|2021-09-08 21:12:20|405.38|402.58|405.41|402.61|405.41|402.61|405.38|402.58|0
1631135560000|2021-09-08 21:12:40|405.38|402.58|405.41|402.61|405.41|402.61|405.38|402.58|0
1631135570000|2021-09-08 21:12:50|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1631135580000|2021-09-08 21:13:00|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1631135590000|2021-09-08 21:13:10|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1631135600000|2021-09-08 21:13:20|405.21|402.41|405.21|402.41|405.21|402.41|405.21|402.41|0
1631135610000|2021-09-08 21:13:30|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1631135620000|2021-09-08 21:13:40|405.07|402.27|405.07|402.27|405.07|402.27|405.07|402.27|0
1631135660000|2021-09-08 21:14:20|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1631135670000|2021-09-08 21:14:30|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1631135700000|2021-09-08 21:15:00|405.21|402.41|405.29|402.49|405.29|402.49|405.21|402.41|0
1631135710000|2021-09-08 21:15:10|405.24|402.44|405.24|402.44|405.24|402.44|405.24|402.44|0
1631135740000|2021-09-08 21:15:40|405.21|402.41|405.21|402.41|405.21|402.41|405.21|402.41|0
1631135750000|2021-09-08 21:15:50|405.24|402.44|405.26|402.46|405.26|402.46|405.24|402.44|0
1631135760000|2021-09-08 21:16:00|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1631135780000|2021-09-08 21:16:20|405.26|402.46|405.26|402.46|405.26|402.46|405.26|402.46|0
1631135790000|2021-09-08 21:16:30|405.24|402.44|405.24|402.44|405.24|402.44|405.24|402.44|0
1631135920000|2021-09-08 21:18:40|405.31|402.51|405.31|402.51|405.31|402.51|405.31|402.51|0
1631135980000|2021-09-08 21:19:40|405.26|402.46|405.26|402.46|405.26|402.46|405.26|402.46|0
1631136060000|2021-09-08 21:21:00|405.24|402.44|405.16|402.36|405.24|402.44|405.16|402.36|0
1631136070000|2021-09-08 21:21:10|405.24|402.44|405.24|402.44|405.24|402.44|405.24|402.44|0
1631136190000|2021-09-08 21:23:10|405.21|402.41|405.21|402.41|405.21|402.41|405.21|402.41|0
1631136460000|2021-09-08 21:27:40|405.23|402.43|405.23|402.43|405.23|402.43|405.23|402.43|0
1631136740000|2021-09-08 21:32:20|405.21|402.41|405.21|402.41|405.21|402.41|405.21|402.41|0
1631136790000|2021-09-08 21:33:10|405.2|402.4|405.2|402.4|405.2|402.4|405.2|402.4|0
1631136970000|2021-09-08 21:36:10|405.23|402.43|405.23|402.43|405.23|402.43|405.23|402.43|0
1631137150000|2021-09-08 21:39:10|405.16|402.36|405.16|402.36|405.16|402.36|405.16|402.36|0
1631137190000|2021-09-08 21:39:50|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1631137210000|2021-09-08 21:40:10|405.18|402.38|405.17|402.37|405.18|402.38|405.17|402.37|0
1631137230000|2021-09-08 21:40:30|405.2|402.4|405.2|402.4|405.2|402.4|405.2|402.4|0
1631137300000|2021-09-08 21:41:40|405.23|402.43|405.23|402.43|405.23|402.43|405.23|402.43|0
1631137600000|2021-09-08 21:46:40|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1631137610000|2021-09-08 21:46:50|405.23|402.43|405.2|402.4|405.23|402.43|405.2|402.4|0
1631137930000|2021-09-08 21:52:10|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1631138060000|2021-09-08 21:54:20|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1631138110000|2021-09-08 21:55:10|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1631138190000|2021-09-08 21:56:30|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1631138230000|2021-09-08 21:57:10|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1631138310000|2021-09-08 21:58:30|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1631138330000|2021-09-08 21:58:50|405.12|402.32|405.15|402.35|405.15|402.35|405.12|402.32|0
1631138360000|2021-09-08 21:59:20|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1631138380000|2021-09-08 21:59:40|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1631138390000|2021-09-08 21:59:50|405.05|402.25|404.94|402.14|405.05|402.25|404.94|402.14|0
1631138400000|2021-09-08 22:00:00|405.27|402.47|405.77|402.97|405.77|402.97|405.27|402.47|0
1631138410000|2021-09-08 22:00:10|405.02|402.22|405.19|402.39|405.19|402.39|405.02|402.22|0
1631138430000|2021-09-08 22:00:30|405.1|402.3|405.02|402.22|405.1|402.3|405.02|402.22|0
1631138460000|2021-09-08 22:01:00|405.19|402.39|405.35|402.55|405.35|402.55|405.19|402.39|0
1631138470000|2021-09-08 22:01:10|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1631138480000|2021-09-08 22:01:20|405.02|402.22|405.02|402.22|405.02|402.22|405.02|402.22|0
1631138490000|2021-09-08 22:01:30|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1631138540000|2021-09-08 22:02:20|405.02|402.22|405.02|402.22|405.02|402.22|405.02|402.22|0
1631138550000|2021-09-08 22:02:30|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1631138560000|2021-09-08 22:02:40|405.02|402.22|405.02|402.22|405.02|402.22|405.02|402.22|0
1631138580000|2021-09-08 22:03:00|404.93|402.13|404.85|402.05|404.93|402.13|404.85|402.05|0
1631138590000|2021-09-08 22:03:10|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1631138620000|2021-09-08 22:03:40|404.85|402.05|404.68|401.88|404.85|402.05|404.68|401.88|0
1631138720000|2021-09-08 22:05:20|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1631138740000|2021-09-08 22:05:40|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1631138760000|2021-09-08 22:06:00|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1631138770000|2021-09-08 22:06:10|405.02|402.22|405.02|402.22|405.02|402.22|405.02|402.22|0
1631138790000|2021-09-08 22:06:30|404.85|402.05|405.02|402.22|405.02|402.22|404.85|402.05|0
1631138800000|2021-09-08 22:06:40|405.18|402.38|405.18|402.38|405.18|402.38|405.18|402.38|0
1631138820000|2021-09-08 22:07:00|405.02|402.22|405.02|402.22|405.02|402.22|405.02|402.22|0
1631138860000|2021-09-08 22:07:40|405.01|402.21|405.01|402.21|405.01|402.21|405.01|402.21|0
1631138930000|2021-09-08 22:08:50|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1631138940000|2021-09-08 22:09:00|405.01|402.21|405.01|402.21|405.01|402.21|405.01|402.21|0
1631138950000|2021-09-08 22:09:10|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1631138960000|2021-09-08 22:09:20|405.01|402.21|405.01|402.21|405.01|402.21|405.01|402.21|0
1631138970000|2021-09-08 22:09:30|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1631138990000|2021-09-08 22:09:50|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1631139000000|2021-09-08 22:10:00|404.85|402.05|404.85|402.05|404.85|402.05|404.76|401.96|0
1631139030000|2021-09-08 22:10:30|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1631139050000|2021-09-08 22:10:50|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1631139060000|2021-09-08 22:11:00|404.76|401.96|404.68|401.88|404.76|401.96|404.68|401.88|0
1631139110000|2021-09-08 22:11:50|404.51|401.71|404.68|401.88|404.68|401.88|404.51|401.71|0
1631139140000|2021-09-08 22:12:20|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1631139160000|2021-09-08 22:12:40|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1631139230000|2021-09-08 22:13:50|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1631139270000|2021-09-08 22:14:30|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1631139470000|2021-09-08 22:17:50|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1631139510000|2021-09-08 22:18:30|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1631139520000|2021-09-08 22:18:40|405.01|402.21|405.01|402.21|405.01|402.21|405.01|402.21|0
1631139570000|2021-09-08 22:19:30|404.92|402.12|404.92|402.12|404.92|402.12|404.92|402.12|0
1631139580000|2021-09-08 22:19:40|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1631139650000|2021-09-08 22:20:50|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1631139660000|2021-09-08 22:21:00|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1631139670000|2021-09-08 22:21:10|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1631139690000|2021-09-08 22:21:30|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1631139730000|2021-09-08 22:22:10|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1631139740000|2021-09-08 22:22:20|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1631139750000|2021-09-08 22:22:30|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1631139770000|2021-09-08 22:22:50|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1631139780000|2021-09-08 22:23:00|404.75|401.95|404.67|401.87|404.75|401.95|404.67|401.87|0
1631139930000|2021-09-08 22:25:30|404.75|401.95|404.84|402.04|404.84|402.04|404.75|401.95|0
1631139970000|2021-09-08 22:26:10|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1631140000000|2021-09-08 22:26:40|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1631140010000|2021-09-08 22:26:50|404.84|402.04|404.84|402.04|404.84|402.04|404.67|401.87|0
1631140020000|2021-09-08 22:27:00|404.67|401.87|404.75|401.95|404.75|401.95|404.67|401.87|0
1631140030000|2021-09-08 22:27:10|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1631140040000|2021-09-08 22:27:20|404.75|401.95|404.67|401.87|404.75|401.95|404.67|401.87|0
1631140100000|2021-09-08 22:28:20|404.5|401.7|404.33|401.53|404.5|401.7|404.33|401.53|0
1631140150000|2021-09-08 22:29:10|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1631140170000|2021-09-08 22:29:30|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1631140210000|2021-09-08 22:30:10|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1631140250000|2021-09-08 22:30:50|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1631140310000|2021-09-08 22:31:50|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1631140330000|2021-09-08 22:32:10|404|401.2|404|401.2|404|401.2|404|401.2|0
1631140340000|2021-09-08 22:32:20|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1631140380000|2021-09-08 22:33:00|404|401.2|404|401.2|404|401.2|404|401.2|0
1631140400000|2021-09-08 22:33:20|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1631140490000|2021-09-08 22:34:50|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1631140540000|2021-09-08 22:35:40|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1631140600000|2021-09-08 22:36:40|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1631140620000|2021-09-08 22:37:00|403.83|401.03|403.66|400.86|403.83|401.03|403.66|400.86|0
1631140630000|2021-09-08 22:37:10|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1631140690000|2021-09-08 22:38:10|404|401.2|404|401.2|404|401.2|404|401.2|0
1631140710000|2021-09-08 22:38:30|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1631140780000|2021-09-08 22:39:40|403.66|400.86|403.83|401.03|403.83|401.03|403.66|400.86|0
1631141000000|2021-09-08 22:43:20|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1631141090000|2021-09-08 22:44:50|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1631141100000|2021-09-08 22:45:00|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1631141110000|2021-09-08 22:45:10|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1631141180000|2021-09-08 22:46:20|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1631141190000|2021-09-08 22:46:30|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1631141380000|2021-09-08 22:49:40|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1631141390000|2021-09-08 22:49:50|403.65|400.85|403.65|400.85|403.65|400.85|403.65|400.85|0
1631141580000|2021-09-08 22:53:00|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1631141620000|2021-09-08 22:53:40|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1631141640000|2021-09-08 22:54:00|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1631141720000|2021-09-08 22:55:20|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1631141750000|2021-09-08 22:55:50|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1631141810000|2021-09-08 22:56:50|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1631141930000|2021-09-08 22:58:50|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1631141950000|2021-09-08 22:59:10|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1631142010000|2021-09-08 23:00:10|403.32|400.52|403.48|400.68|403.48|400.68|403.32|400.52|0
1631142020000|2021-09-08 23:00:20|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1631142040000|2021-09-08 23:00:40|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1631142050000|2021-09-08 23:00:50|403.32|400.52|403.15|400.35|403.32|400.52|403.15|400.35|0
1631142060000|2021-09-08 23:01:00|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1631142200000|2021-09-08 23:03:20|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1631142220000|2021-09-08 23:03:40|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1631142300000|2021-09-08 23:05:00|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1631142310000|2021-09-08 23:05:10|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1631142450000|2021-09-08 23:07:30|403.06|400.26|403.14|400.34|403.14|400.34|402.98|400.18|0
1631142550000|2021-09-08 23:09:10|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1631142620000|2021-09-08 23:10:20|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1631142640000|2021-09-08 23:10:40|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1631142690000|2021-09-08 23:11:30|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1631142700000|2021-09-08 23:11:40|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1631142730000|2021-09-08 23:12:10|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1631142800000|2021-09-08 23:13:20|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1631142940000|2021-09-08 23:15:40|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1631143030000|2021-09-08 23:17:10|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1631143050000|2021-09-08 23:17:30|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1631143060000|2021-09-08 23:17:40|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1631143080000|2021-09-08 23:18:00|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1631143180000|2021-09-08 23:19:40|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1631143240000|2021-09-08 23:20:40|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1631143300000|2021-09-08 23:21:40|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1631143310000|2021-09-08 23:21:50|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1631143330000|2021-09-08 23:22:10|403.64|400.84|403.55|400.75|403.64|400.84|403.55|400.75|0
1631143340000|2021-09-08 23:22:20|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1631143370000|2021-09-08 23:22:50|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1631143430000|2021-09-08 23:23:50|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1631143500000|2021-09-08 23:25:00|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1631143520000|2021-09-08 23:25:20|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1631143540000|2021-09-08 23:25:40|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1631143630000|2021-09-08 23:27:10|403.3|400.5|403.14|400.34|403.3|400.5|403.14|400.34|0
1631143650000|2021-09-08 23:27:30|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1631143710000|2021-09-08 23:28:30|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1631143740000|2021-09-08 23:29:00|402.97|400.17|403.13|400.33|403.13|400.33|402.97|400.17|0
1631143770000|2021-09-08 23:29:30|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1631143800000|2021-09-08 23:30:00|402.8|400|402.88|400.08|402.88|400.08|402.8|400|0
1631143810000|2021-09-08 23:30:10|402.97|400.17|402.97|400.17|403.13|400.33|402.97|400.17|0
1631143820000|2021-09-08 23:30:20|402.8|400|402.8|400|402.8|400|402.8|400|0
1631143830000|2021-09-08 23:30:30|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1631143840000|2021-09-08 23:30:40|402.8|400|402.8|400|402.8|400|402.8|400|0
1631143850000|2021-09-08 23:30:50|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1631143860000|2021-09-08 23:31:00|402.8|400|402.8|400|402.8|400|402.8|400|0
1631143920000|2021-09-08 23:32:00|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1631143940000|2021-09-08 23:32:20|402.8|400|402.8|400|402.8|400|402.8|400|0
1631143960000|2021-09-08 23:32:40|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1631144040000|2021-09-08 23:34:00|402.8|400|402.8|400|402.8|400|402.8|400|0
1631144110000|2021-09-08 23:35:10|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1631144170000|2021-09-08 23:36:10|402.8|400|402.63|399.83|402.8|400|402.63|399.83|0
1631144200000|2021-09-08 23:36:40|402.8|400|402.63|399.83|402.8|400|402.63|399.83|0
1631144270000|2021-09-08 23:37:50|402.8|400|402.8|400|402.8|400|402.8|400|0
1631144280000|2021-09-08 23:38:00|402.63|399.83|402.8|400|402.8|400|402.63|399.83|0
1631144360000|2021-09-08 23:39:20|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1631144370000|2021-09-08 23:39:30|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1631144380000|2021-09-08 23:39:40|402.29|399.49|402.29|399.49|402.29|399.49|402.29|399.49|0
1631144400000|2021-09-08 23:40:00|402.13|399.33|402.29|399.49|402.29|399.49|402.13|399.33|0
1631144480000|2021-09-08 23:41:20|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1631144500000|2021-09-08 23:41:40|402.29|399.49|402.13|399.33|402.29|399.49|402.13|399.33|0
1631144510000|2021-09-08 23:41:50|402.29|399.49|402.29|399.49|402.29|399.49|402.29|399.49|0
1631144540000|2021-09-08 23:42:20|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1631144600000|2021-09-08 23:43:20|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1631144630000|2021-09-08 23:43:50|402.79|399.99|402.79|399.99|402.79|399.99|402.79|399.99|0
1631144670000|2021-09-08 23:44:30|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1631144710000|2021-09-08 23:45:10|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1631144730000|2021-09-08 23:45:30|403.3|400.5|403.29|400.49|403.3|400.5|403.13|400.33|0
1631144750000|2021-09-08 23:45:50|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1631144770000|2021-09-08 23:46:10|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1631144780000|2021-09-08 23:46:20|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1631144800000|2021-09-08 23:46:40|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1631144830000|2021-09-08 23:47:10|403.8|401|403.8|401|403.8|401|403.8|401|0
1631144840000|2021-09-08 23:47:20|403.96|401.16|403.8|401|403.96|401.16|403.8|401|0
1631144860000|2021-09-08 23:47:40|403.88|401.08|403.96|401.16|403.96|401.16|403.88|401.08|0
1631144890000|2021-09-08 23:48:10|404.13|401.33|403.96|401.16|404.13|401.33|403.96|401.16|0
1631144920000|2021-09-08 23:48:40|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1631144940000|2021-09-08 23:49:00|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1631144970000|2021-09-08 23:49:30|403.8|401|403.8|401|403.8|401|403.8|401|0
1631145010000|2021-09-08 23:50:10|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1631145030000|2021-09-08 23:50:30|403.8|401|403.8|401|403.8|401|403.8|401|0
1631145050000|2021-09-08 23:50:50|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1631145060000|2021-09-08 23:51:00|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1631145070000|2021-09-08 23:51:10|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1631145100000|2021-09-08 23:51:40|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1631145110000|2021-09-08 23:51:50|403.54|400.74|403.63|400.83|403.63|400.83|403.54|400.74|0
1631145120000|2021-09-08 23:52:00|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1631145130000|2021-09-08 23:52:10|403.54|400.74|403.46|400.66|403.63|400.83|403.46|400.66|0
1631145140000|2021-09-08 23:52:20|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1631145170000|2021-09-08 23:52:50|403.54|400.74|403.46|400.66|403.54|400.74|403.46|400.66|0
1631145180000|2021-09-08 23:53:00|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1631145220000|2021-09-08 23:53:40|403.46|400.66|403.63|400.83|403.63|400.83|403.46|400.66|0
1631145230000|2021-09-08 23:53:50|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1631145240000|2021-09-08 23:54:00|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1631145260000|2021-09-08 23:54:20|403.54|400.74|403.46|400.66|403.54|400.74|403.46|400.66|0
1631145280000|2021-09-08 23:54:40|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1631145310000|2021-09-08 23:55:10|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1631145400000|2021-09-08 23:56:40|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1631145410000|2021-09-08 23:56:50|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1631145420000|2021-09-08 23:57:00|403.29|400.49|403.12|400.32|403.29|400.49|403.12|400.32|0
1631145440000|2021-09-08 23:57:20|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1631145470000|2021-09-08 23:57:50|402.79|399.99|402.79|399.99|402.79|399.99|402.79|399.99|0
1631145520000|2021-09-08 23:58:40|402.62|399.82|402.62|399.82|402.62|399.82|402.62|399.82|0
1631145530000|2021-09-08 23:58:50|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1631145540000|2021-09-08 23:59:00|402.62|399.82|402.62|399.82|402.79|399.99|402.62|399.82|0
1631145550000|2021-09-08 23:59:10|402.79|399.99|402.62|399.82|402.79|399.99|402.62|399.82|0
1631145560000|2021-09-08 23:59:20|402.79|399.99|402.79|399.99|402.79|399.99|402.79|399.99|0
1631145570000|2021-09-08 23:59:30|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1631145600000|2021-09-09 00:00:00|403.12|400.32|402.95|400.15|403.12|400.32|402.95|400.15|0
1631145630000|2021-09-09 00:00:30|403.12|400.32|403.12|400.32|403.12|400.32|402.95|400.15|0
1631145650000|2021-09-09 00:00:50|402.95|400.15|402.95|400.15|403.12|400.32|402.95|400.15|0
1631145660000|2021-09-09 00:01:00|403.12|400.32|403.46|400.66|403.46|400.66|403.12|400.32|0
1631145690000|2021-09-09 00:01:30|403.62|400.82|403.79|400.99|403.79|400.99|403.62|400.82|0
1631145710000|2021-09-09 00:01:50|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1631145720000|2021-09-09 00:02:00|403.79|400.99|403.79|400.99|403.79|400.99|403.62|400.82|0
1631145760000|2021-09-09 00:02:40|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1631145780000|2021-09-09 00:03:00|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1631145790000|2021-09-09 00:03:10|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1631145800000|2021-09-09 00:03:20|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1631145810000|2021-09-09 00:03:30|403.62|400.82|403.62|400.82|403.62|400.82|403.45|400.65|0
1631145820000|2021-09-09 00:03:40|403.7|400.9|403.7|400.9|403.7|400.9|403.7|400.9|0
1631145830000|2021-09-09 00:03:50|403.79|400.99|403.62|400.82|403.79|400.99|403.62|400.82|0
1631145840000|2021-09-09 00:04:00|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1631145850000|2021-09-09 00:04:10|403.29|400.49|403.62|400.82|403.62|400.82|403.29|400.49|0
1631145870000|2021-09-09 00:04:30|403.45|400.65|403.62|400.82|403.62|400.82|403.45|400.65|0
1631145900000|2021-09-09 00:05:00|403.53|400.73|403.62|400.82|403.62|400.82|403.53|400.73|0
1631145910000|2021-09-09 00:05:10|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1631145920000|2021-09-09 00:05:20|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1631145930000|2021-09-09 00:05:30|404.12|401.32|404.29|401.49|404.29|401.49|404.12|401.32|0
1631145950000|2021-09-09 00:05:50|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1631145960000|2021-09-09 00:06:00|404.63|401.83|404.29|401.49|404.63|401.83|404.29|401.49|0
1631145980000|2021-09-09 00:06:20|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1631145990000|2021-09-09 00:06:30|404.29|401.49|404.29|401.49|404.29|401.49|404.29|401.49|0
1631146000000|2021-09-09 00:06:40|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1631146010000|2021-09-09 00:06:50|403.96|401.16|403.79|400.99|403.96|401.16|403.79|400.99|0
1631146020000|2021-09-09 00:07:00|403.87|401.07|403.96|401.16|403.96|401.16|403.87|401.07|0
1631146030000|2021-09-09 00:07:10|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1631146040000|2021-09-09 00:07:20|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1631146070000|2021-09-09 00:07:50|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1631146080000|2021-09-09 00:08:00|403.95|401.15|404.04|401.24|404.04|401.24|403.95|401.15|0
1631146090000|2021-09-09 00:08:10|404.12|401.32|403.95|401.15|404.12|401.32|403.95|401.15|0
1631146100000|2021-09-09 00:08:20|403.79|400.99|403.62|400.82|403.79|400.99|403.62|400.82|0
1631146110000|2021-09-09 00:08:30|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1631146120000|2021-09-09 00:08:40|403.62|400.82|403.79|400.99|403.79|400.99|403.62|400.82|0
1631146140000|2021-09-09 00:09:00|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1631146170000|2021-09-09 00:09:30|403.79|400.99|403.62|400.82|403.79|400.99|403.62|400.82|0
1631146190000|2021-09-09 00:09:50|403.79|400.99|403.62|400.82|403.79|400.99|403.62|400.82|0
1631146200000|2021-09-09 00:10:00|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1631146210000|2021-09-09 00:10:10|403.12|400.32|403.28|400.48|403.28|400.48|403.12|400.32|0
1631146240000|2021-09-09 00:10:40|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1631146260000|2021-09-09 00:11:00|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1631146270000|2021-09-09 00:11:10|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1631146280000|2021-09-09 00:11:20|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1631146300000|2021-09-09 00:11:40|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1631146310000|2021-09-09 00:11:50|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1631146350000|2021-09-09 00:12:30|404.03|401.23|404.03|401.23|404.03|401.23|404.03|401.23|0
1631146360000|2021-09-09 00:12:40|404.12|401.32|403.95|401.15|404.12|401.32|403.95|401.15|0
1631146370000|2021-09-09 00:12:50|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1631146380000|2021-09-09 00:13:00|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1631146390000|2021-09-09 00:13:10|403.45|400.65|403.62|400.82|403.62|400.82|403.45|400.65|0
1631146400000|2021-09-09 00:13:20|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1631146410000|2021-09-09 00:13:30|403.28|400.48|403.11|400.31|403.28|400.48|403.11|400.31|0
1631146420000|2021-09-09 00:13:40|403.28|400.48|403.11|400.31|403.28|400.48|403.11|400.31|0
1631146440000|2021-09-09 00:14:00|402.95|400.15|403.11|400.31|403.11|400.31|402.95|400.15|0
1631146450000|2021-09-09 00:14:10|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1631146470000|2021-09-09 00:14:30|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1631146480000|2021-09-09 00:14:40|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1631146490000|2021-09-09 00:14:50|403.45|400.65|402.61|399.81|403.45|400.65|402.61|399.81|0
1631146500000|2021-09-09 00:15:00|402.78|399.98|402.61|399.81|402.78|399.98|402.61|399.81|0
1631146510000|2021-09-09 00:15:10|402.44|399.64|402.28|399.48|402.44|399.64|402.28|399.48|0
1631146520000|2021-09-09 00:15:20|402.44|399.64|402.28|399.48|402.44|399.64|402.28|399.48|0
1631146530000|2021-09-09 00:15:30|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1631146540000|2021-09-09 00:15:40|402.95|400.15|403.11|400.31|403.11|400.31|402.95|400.15|0
1631146560000|2021-09-09 00:16:00|403.19|400.39|403.28|400.48|403.28|400.48|403.19|400.39|0
1631146580000|2021-09-09 00:16:20|403.45|400.65|403.28|400.48|403.45|400.65|403.28|400.48|0
1631146590000|2021-09-09 00:16:30|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1631146600000|2021-09-09 00:16:40|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1631146610000|2021-09-09 00:16:50|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1631146620000|2021-09-09 00:17:00|403.28|400.48|403.11|400.31|403.28|400.48|403.11|400.31|0
1631146630000|2021-09-09 00:17:10|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1631146660000|2021-09-09 00:17:40|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1631146670000|2021-09-09 00:17:50|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1631146680000|2021-09-09 00:18:00|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1631146700000|2021-09-09 00:18:20|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1631146760000|2021-09-09 00:19:20|402.78|399.98|402.94|400.14|402.94|400.14|402.78|399.98|0
1631146810000|2021-09-09 00:20:10|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1631146870000|2021-09-09 00:21:10|402.94|400.14|402.94|400.14|402.94|400.14|402.94|400.14|0
1631146920000|2021-09-09 00:22:00|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1631146940000|2021-09-09 00:22:20|402.94|400.14|402.94|400.14|402.94|400.14|402.94|400.14|0
1631146950000|2021-09-09 00:22:30|402.78|399.98|402.86|400.06|402.86|400.06|402.78|399.98|0
1631146960000|2021-09-09 00:22:40|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1631146970000|2021-09-09 00:22:50|402.86|400.06|402.86|400.06|402.94|400.14|402.86|400.06|0
1631146980000|2021-09-09 00:23:00|402.78|399.98|402.94|400.14|402.94|400.14|402.78|399.98|0
1631147010000|2021-09-09 00:23:30|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1631147020000|2021-09-09 00:23:40|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1631147040000|2021-09-09 00:24:00|403.11|400.31|403.28|400.48|403.28|400.48|403.11|400.31|0
1631147080000|2021-09-09 00:24:40|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1631147100000|2021-09-09 00:25:00|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1631147110000|2021-09-09 00:25:10|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1631147120000|2021-09-09 00:25:20|403.28|400.48|403.44|400.64|403.44|400.64|403.28|400.48|0
1631147140000|2021-09-09 00:25:40|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1631147150000|2021-09-09 00:25:50|403.44|400.64|403.28|400.48|403.44|400.64|403.28|400.48|0
1631147160000|2021-09-09 00:26:00|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1631147170000|2021-09-09 00:26:10|403.28|400.48|403.44|400.64|403.44|400.64|403.28|400.48|0
1631147250000|2021-09-09 00:27:30|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1631147280000|2021-09-09 00:28:00|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1631147290000|2021-09-09 00:28:10|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1631147360000|2021-09-09 00:29:20|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1631147410000|2021-09-09 00:30:10|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1631147430000|2021-09-09 00:30:30|403.44|400.64|403.27|400.47|403.44|400.64|403.27|400.47|0
1631147440000|2021-09-09 00:30:40|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1631147450000|2021-09-09 00:30:50|402.94|400.14|402.94|400.14|403.11|400.31|402.94|400.14|0
1631147460000|2021-09-09 00:31:00|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1631147470000|2021-09-09 00:31:10|402.94|400.14|402.94|400.14|402.94|400.14|402.94|400.14|0
1631147490000|2021-09-09 00:31:30|403.11|400.31|402.94|400.14|403.11|400.31|402.94|400.14|0
1631147500000|2021-09-09 00:31:40|403.11|400.31|402.94|400.14|403.11|400.31|402.94|400.14|0
1631147510000|2021-09-09 00:31:50|403.11|400.31|403.11|400.31|403.11|400.31|402.94|400.14|0
1631147530000|2021-09-09 00:32:10|402.94|400.14|402.94|400.14|403.11|400.31|402.94|400.14|0
1631147540000|2021-09-09 00:32:20|403.11|400.31|403.11|400.31|403.11|400.31|402.94|400.14|0
1631147550000|2021-09-09 00:32:30|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1631147560000|2021-09-09 00:32:40|403.19|400.39|403.27|400.47|403.27|400.47|403.19|400.39|0
1631147580000|2021-09-09 00:33:00|403.44|400.64|403.27|400.47|403.44|400.64|403.27|400.47|0
1631147600000|2021-09-09 00:33:20|403.11|400.31|403.27|400.47|403.27|400.47|403.11|400.31|0
1631147610000|2021-09-09 00:33:30|403.11|400.31|403.27|400.47|403.27|400.47|403.11|400.31|0
1631147620000|2021-09-09 00:33:40|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1631147640000|2021-09-09 00:34:00|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1631147660000|2021-09-09 00:34:20|403.11|400.31|402.94|400.14|403.11|400.31|402.94|400.14|0
1631147710000|2021-09-09 00:35:10|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1631147760000|2021-09-09 00:36:00|402.94|400.14|402.94|400.14|402.94|400.14|402.94|400.14|0
1631147800000|2021-09-09 00:36:40|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1631147810000|2021-09-09 00:36:50|402.94|400.14|402.77|399.97|402.94|400.14|402.77|399.97|0
1631147820000|2021-09-09 00:37:00|402.6|399.8|402.77|399.97|402.77|399.97|402.6|399.8|0
1631147830000|2021-09-09 00:37:10|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1631147870000|2021-09-09 00:37:50|402.68|399.88|402.6|399.8|402.77|399.97|402.6|399.8|0
1631147900000|2021-09-09 00:38:20|402.43|399.63|402.43|399.63|402.43|399.63|402.43|399.63|0
1631147910000|2021-09-09 00:38:30|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1631147950000|2021-09-09 00:39:10|402.43|399.63|402.43|399.63|402.43|399.63|402.43|399.63|0
1631147960000|2021-09-09 00:39:20|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1631147990000|2021-09-09 00:39:50|402.43|399.63|402.43|399.63|402.43|399.63|402.43|399.63|0
1631148000000|2021-09-09 00:40:00|402.27|399.47|402.1|399.3|402.27|399.47|402.1|399.3|0
1631148010000|2021-09-09 00:40:10|402.18|399.38|402.1|399.3|402.18|399.38|402.1|399.3|0
1631148020000|2021-09-09 00:40:20|402.27|399.47|402.27|399.47|402.27|399.47|402.27|399.47|0
1631148030000|2021-09-09 00:40:30|402.43|399.63|402.27|399.47|402.43|399.63|402.27|399.47|0
1631148040000|2021-09-09 00:40:40|402.43|399.63|402.43|399.63|402.43|399.63|402.43|399.63|0
1631148090000|2021-09-09 00:41:30|402.27|399.47|402.27|399.47|402.27|399.47|402.27|399.47|0
1631148130000|2021-09-09 00:42:10|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1631148140000|2021-09-09 00:42:20|402.27|399.47|402.1|399.3|402.27|399.47|402.1|399.3|0
1631148160000|2021-09-09 00:42:40|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1631148170000|2021-09-09 00:42:50|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1631148180000|2021-09-09 00:43:00|401.6|398.8|401.6|398.8|401.6|398.8|401.6|398.8|0
1631148190000|2021-09-09 00:43:10|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1631148200000|2021-09-09 00:43:20|401.68|398.88|401.6|398.8|401.68|398.88|401.6|398.8|0
1631148210000|2021-09-09 00:43:30|401.76|398.96|401.6|398.8|401.76|398.96|401.6|398.8|0
1631148220000|2021-09-09 00:43:40|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1631148250000|2021-09-09 00:44:10|401.68|398.88|401.76|398.96|401.76|398.96|401.68|398.88|0
1631148260000|2021-09-09 00:44:20|401.6|398.8|401.76|398.96|401.76|398.96|401.6|398.8|0
1631148360000|2021-09-09 00:46:00|401.6|398.8|401.59|398.79|401.6|398.8|401.59|398.79|0
1631148370000|2021-09-09 00:46:10|401.76|398.96|401.76|398.96|401.76|398.96|401.59|398.79|0
1631148410000|2021-09-09 00:46:50|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1631148420000|2021-09-09 00:47:00|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1631148430000|2021-09-09 00:47:10|401.84|399.04|401.76|398.96|401.84|399.04|401.76|398.96|0
1631148450000|2021-09-09 00:47:30|401.59|398.79|401.67|398.87|401.67|398.87|401.59|398.79|0
1631148460000|2021-09-09 00:47:40|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1631148480000|2021-09-09 00:48:00|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1631148520000|2021-09-09 00:48:40|401.59|398.79|401.59|398.79|401.59|398.79|401.59|398.79|0
1631148540000|2021-09-09 00:49:00|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1631148560000|2021-09-09 00:49:20|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1631148580000|2021-09-09 00:49:40|400.59|397.79|400.42|397.62|400.59|397.79|400.42|397.62|0
1631148590000|2021-09-09 00:49:50|400.09|397.29|399.42|396.62|400.09|397.29|399.42|396.62|0
1631148600000|2021-09-09 00:50:00|399.76|396.96|399.26|396.46|399.76|396.96|399.26|396.46|0
1631148610000|2021-09-09 00:50:10|399.09|396.29|399.09|396.29|399.09|396.29|399.09|396.29|0
1631148630000|2021-09-09 00:50:30|399.42|396.62|399.76|396.96|399.76|396.96|399.42|396.62|0
1631148640000|2021-09-09 00:50:40|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1631148650000|2021-09-09 00:50:50|400.26|397.46|400.09|397.29|400.26|397.46|400.09|397.29|0
1631148660000|2021-09-09 00:51:00|399.92|397.12|399.76|396.96|399.92|397.12|399.76|396.96|0
1631148670000|2021-09-09 00:51:10|400.09|397.29|400.09|397.29|400.26|397.46|400.09|397.29|0
1631148680000|2021-09-09 00:51:20|399.92|397.12|399.92|397.12|400.09|397.29|399.92|397.12|0
1631148690000|2021-09-09 00:51:30|400.09|397.29|399.92|397.12|400.09|397.29|399.92|397.12|0
1631148700000|2021-09-09 00:51:40|399.76|396.96|399.76|396.96|399.76|396.96|399.76|396.96|0
1631148710000|2021-09-09 00:51:50|399.92|397.12|399.92|397.12|399.92|397.12|399.76|396.96|0
1631148720000|2021-09-09 00:52:00|399.76|396.96|399.92|397.12|399.92|397.12|399.76|396.96|0
1631148740000|2021-09-09 00:52:20|400.09|397.29|400.42|397.62|400.42|397.62|400.09|397.29|0
1631148750000|2021-09-09 00:52:30|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1631148760000|2021-09-09 00:52:40|400.42|397.62|400.42|397.62|400.42|397.62|400.26|397.46|0
1631148770000|2021-09-09 00:52:50|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1631148780000|2021-09-09 00:53:00|400.42|397.62|400.42|397.62|400.42|397.62|400.42|397.62|0
1631148810000|2021-09-09 00:53:30|400.26|397.46|400.26|397.46|400.42|397.62|400.26|397.46|0
1631148830000|2021-09-09 00:53:50|400.42|397.62|400.42|397.62|400.42|397.62|400.42|397.62|0
1631148850000|2021-09-09 00:54:10|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1631148860000|2021-09-09 00:54:20|400.42|397.62|400.26|397.46|400.42|397.62|400.26|397.46|0
1631148880000|2021-09-09 00:54:40|400.09|397.29|399.92|397.12|400.09|397.29|399.92|397.12|0
1631148890000|2021-09-09 00:54:50|399.75|396.95|399.25|396.45|399.75|396.95|399.25|396.45|0
1631148900000|2021-09-09 00:55:00|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1631148920000|2021-09-09 00:55:20|399.25|396.45|399.25|396.45|399.25|396.45|399.25|396.45|0
1631148930000|2021-09-09 00:55:30|399.42|396.62|399.59|396.79|399.59|396.79|399.42|396.62|0
1631148940000|2021-09-09 00:55:40|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1631148960000|2021-09-09 00:56:00|399.59|396.79|399.42|396.62|399.59|396.79|399.42|396.62|0
1631148970000|2021-09-09 00:56:10|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1631148980000|2021-09-09 00:56:20|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1631149000000|2021-09-09 00:56:40|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1631149010000|2021-09-09 00:56:50|399.75|396.95|399.92|397.12|399.92|397.12|399.75|396.95|0
1631149030000|2021-09-09 00:57:10|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1631149040000|2021-09-09 00:57:20|399.75|396.95|399.75|396.95|399.75|396.95|399.59|396.79|0
1631149050000|2021-09-09 00:57:30|399.59|396.79|399.59|396.79|399.75|396.95|399.59|396.79|0
1631149060000|2021-09-09 00:57:40|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1631149070000|2021-09-09 00:57:50|399.25|396.45|399.42|396.62|399.42|396.62|399.25|396.45|0
1631149090000|2021-09-09 00:58:10|399.33|396.53|399.59|396.79|399.59|396.79|399.33|396.53|0
1631149100000|2021-09-09 00:58:20|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1631149110000|2021-09-09 00:58:30|399.59|396.79|399.42|396.62|399.59|396.79|399.42|396.62|0
1631149130000|2021-09-09 00:58:50|399.59|396.79|399.59|396.79|399.67|396.87|399.59|396.79|0
1631149140000|2021-09-09 00:59:00|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1631149170000|2021-09-09 00:59:30|399.59|396.79|399.92|397.12|399.92|397.12|399.59|396.79|0
1631149180000|2021-09-09 00:59:40|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1631149190000|2021-09-09 00:59:50|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1631149220000|2021-09-09 01:00:20|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1631149230000|2021-09-09 01:00:30|399.59|396.79|398.92|396.12|399.59|396.79|398.75|395.95|0
1631149240000|2021-09-09 01:00:40|398.75|395.95|398.75|395.95|398.75|395.95|398.75|395.95|0
1631149260000|2021-09-09 01:01:00|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1631149270000|2021-09-09 01:01:10|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1631149280000|2021-09-09 01:01:20|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1631149290000|2021-09-09 01:01:30|398.42|395.62|398.59|395.79|398.59|395.79|398.42|395.62|0
1631149300000|2021-09-09 01:01:40|398.75|395.95|399.25|396.45|399.25|396.45|398.75|395.95|0
1631149310000|2021-09-09 01:01:50|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1631149320000|2021-09-09 01:02:00|399.58|396.78|399.42|396.62|399.58|396.78|399.42|396.62|0
1631149330000|2021-09-09 01:02:10|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1631149340000|2021-09-09 01:02:20|399.42|396.62|399.42|396.62|399.5|396.7|399.42|396.62|0
1631149360000|2021-09-09 01:02:40|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1631149380000|2021-09-09 01:03:00|399.5|396.7|399.42|396.62|399.5|396.7|399.42|396.62|0
1631149390000|2021-09-09 01:03:10|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1631149420000|2021-09-09 01:03:40|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1631149430000|2021-09-09 01:03:50|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1631149440000|2021-09-09 01:04:00|399.42|396.62|399.58|396.78|399.58|396.78|399.42|396.62|0
1631149460000|2021-09-09 01:04:20|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1631149490000|2021-09-09 01:04:50|399.92|397.12|400|397.2|400|397.2|399.92|397.12|0
1631149500000|2021-09-09 01:05:00|400.08|397.28|399.92|397.12|400.08|397.28|399.92|397.12|0
1631149510000|2021-09-09 01:05:10|400|397.2|400.08|397.28|400.08|397.28|400|397.2|0
1631149520000|2021-09-09 01:05:20|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1631149530000|2021-09-09 01:05:30|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1631149540000|2021-09-09 01:05:40|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1631149550000|2021-09-09 01:05:50|400.08|397.28|400.08|397.28|400.25|397.45|400.08|397.28|0
1631149570000|2021-09-09 01:06:10|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1631149590000|2021-09-09 01:06:30|400.08|397.28|399.92|397.12|400.08|397.28|399.92|397.12|0
1631149600000|2021-09-09 01:06:40|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1631149610000|2021-09-09 01:06:50|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1631149630000|2021-09-09 01:07:10|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1631149670000|2021-09-09 01:07:50|399.92|397.12|400.08|397.28|400.08|397.28|399.92|397.12|0
1631149700000|2021-09-09 01:08:20|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1631149710000|2021-09-09 01:08:30|400.42|397.62|400.42|397.62|400.42|397.62|400.42|397.62|0
1631149720000|2021-09-09 01:08:40|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1631149730000|2021-09-09 01:08:50|400.08|397.28|400.25|397.45|400.25|397.45|400.08|397.28|0
1631149740000|2021-09-09 01:09:00|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1631149750000|2021-09-09 01:09:10|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1631149790000|2021-09-09 01:09:50|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1631149810000|2021-09-09 01:10:10|399.91|397.11|399.91|397.11|399.91|397.11|399.91|397.11|0
1631149820000|2021-09-09 01:10:20|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1631149830000|2021-09-09 01:10:30|399.91|397.11|400.08|397.28|400.08|397.28|399.91|397.11|0
1631149840000|2021-09-09 01:10:40|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1631149860000|2021-09-09 01:11:00|400.41|397.61|400.41|397.61|400.41|397.61|400.41|397.61|0
1631149870000|2021-09-09 01:11:10|400.58|397.78|400.58|397.78|400.58|397.78|400.58|397.78|0
1631149900000|2021-09-09 01:11:40|400.75|397.95|400.75|397.95|400.75|397.95|400.75|397.95|0
1631149910000|2021-09-09 01:11:50|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1631149930000|2021-09-09 01:12:10|401.08|398.28|401.08|398.28|401.08|398.28|400.92|398.12|0
1631149940000|2021-09-09 01:12:20|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631149950000|2021-09-09 01:12:30|401.08|398.28|401.25|398.45|401.25|398.45|401.08|398.28|0
1631149960000|2021-09-09 01:12:40|401.33|398.53|401.25|398.45|401.33|398.53|401.08|398.28|0
1631149980000|2021-09-09 01:13:00|401.42|398.62|401.42|398.62|401.42|398.62|401.25|398.45|0
1631149990000|2021-09-09 01:13:10|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631150010000|2021-09-09 01:13:30|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150020000|2021-09-09 01:13:40|401.25|398.45|401.25|398.45|401.25|398.45|401.08|398.28|0
1631150030000|2021-09-09 01:13:50|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150050000|2021-09-09 01:14:10|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631150060000|2021-09-09 01:14:20|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150070000|2021-09-09 01:14:30|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631150080000|2021-09-09 01:14:40|401.08|398.28|401.25|398.45|401.25|398.45|401.08|398.28|0
1631150090000|2021-09-09 01:14:50|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150100000|2021-09-09 01:15:00|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631150110000|2021-09-09 01:15:10|401.41|398.61|401.41|398.61|401.41|398.61|401.25|398.45|0
1631150120000|2021-09-09 01:15:20|401.58|398.78|401.41|398.61|401.58|398.78|401.41|398.61|0
1631150130000|2021-09-09 01:15:30|401.58|398.78|401.41|398.61|401.58|398.78|401.41|398.61|0
1631150140000|2021-09-09 01:15:40|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631150160000|2021-09-09 01:16:00|401.58|398.78|401.75|398.95|401.75|398.95|401.58|398.78|0
1631150170000|2021-09-09 01:16:10|401.58|398.78|401.25|398.45|401.58|398.78|401.25|398.45|0
1631150180000|2021-09-09 01:16:20|401.41|398.61|401.25|398.45|401.41|398.61|401.25|398.45|0
1631150190000|2021-09-09 01:16:30|401.41|398.61|401.41|398.61|401.41|398.61|401.25|398.45|0
1631150200000|2021-09-09 01:16:40|401.58|398.78|401.41|398.61|401.58|398.78|401.41|398.61|0
1631150210000|2021-09-09 01:16:50|401.58|398.78|401.41|398.61|401.58|398.78|401.41|398.61|0
1631150220000|2021-09-09 01:17:00|401.58|398.78|401.58|398.78|401.58|398.78|401.58|398.78|0
1631150230000|2021-09-09 01:17:10|401.41|398.61|401.41|398.61|401.58|398.78|401.41|398.61|0
1631150250000|2021-09-09 01:17:30|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631150260000|2021-09-09 01:17:40|401.08|398.28|401.25|398.45|401.25|398.45|401.08|398.28|0
1631150280000|2021-09-09 01:18:00|401.08|398.28|401.25|398.45|401.25|398.45|401.08|398.28|0
1631150290000|2021-09-09 01:18:10|401.16|398.36|401.08|398.28|401.25|398.45|401.08|398.28|0
1631150300000|2021-09-09 01:18:20|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631150320000|2021-09-09 01:18:40|401.41|398.61|401.41|398.61|401.41|398.61|401.41|398.61|0
1631150330000|2021-09-09 01:18:50|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631150340000|2021-09-09 01:19:00|401.41|398.61|401.25|398.45|401.41|398.61|401.25|398.45|0
1631150370000|2021-09-09 01:19:30|401.08|398.28|401.25|398.45|401.25|398.45|401.08|398.28|0
1631150390000|2021-09-09 01:19:50|401.41|398.61|401.41|398.61|401.41|398.61|401.41|398.61|0
1631150400000|2021-09-09 01:20:00|401.58|398.78|401.41|398.61|401.58|398.78|401.41|398.61|0
1631150410000|2021-09-09 01:20:10|401.25|398.45|401.41|398.61|401.41|398.61|401.25|398.45|0
1631150420000|2021-09-09 01:20:20|401.25|398.45|401.41|398.61|401.41|398.61|401.25|398.45|0
1631150440000|2021-09-09 01:20:40|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1631150450000|2021-09-09 01:20:50|401.41|398.61|401.41|398.61|401.41|398.61|401.41|398.61|0
1631150460000|2021-09-09 01:21:00|401.58|398.78|401.58|398.78|401.58|398.78|401.41|398.61|0
1631150470000|2021-09-09 01:21:10|401.75|398.95|401.58|398.78|401.75|398.95|401.58|398.78|0
1631150480000|2021-09-09 01:21:20|401.41|398.61|401.41|398.61|401.41|398.61|401.41|398.61|0
1631150490000|2021-09-09 01:21:30|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1631150530000|2021-09-09 01:22:10|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150540000|2021-09-09 01:22:20|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1631150550000|2021-09-09 01:22:30|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150590000|2021-09-09 01:23:10|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1631150600000|2021-09-09 01:23:20|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150630000|2021-09-09 01:23:50|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1631150640000|2021-09-09 01:24:00|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150650000|2021-09-09 01:24:10|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1631150700000|2021-09-09 01:25:00|401.08|398.28|400.91|398.11|401.08|398.28|400.91|398.11|0
1631150710000|2021-09-09 01:25:10|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150730000|2021-09-09 01:25:30|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1631150760000|2021-09-09 01:26:00|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150790000|2021-09-09 01:26:30|400.91|398.11|400.74|397.94|400.91|398.11|400.74|397.94|0
1631150820000|2021-09-09 01:27:00|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1631150840000|2021-09-09 01:27:20|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1631150860000|2021-09-09 01:27:40|400.91|398.11|401.08|398.28|401.08|398.28|400.91|398.11|0
1631150870000|2021-09-09 01:27:50|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1631150880000|2021-09-09 01:28:00|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1631150890000|2021-09-09 01:28:10|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1631150950000|2021-09-09 01:29:10|401.24|398.44|401.07|398.27|401.24|398.44|401.07|398.27|0
1631150970000|2021-09-09 01:29:30|400.91|398.11|400.74|397.94|400.91|398.11|400.74|397.94|0
1631150990000|2021-09-09 01:29:50|400.91|398.11|400.74|397.94|400.91|398.11|400.74|397.94|0
1631151010000|2021-09-09 01:30:10|400.57|397.77|400.41|397.61|400.57|397.77|400.41|397.61|0
1631151020000|2021-09-09 01:30:20|400.57|397.77|400.57|397.77|400.57|397.77|400.57|397.77|0
1631151030000|2021-09-09 01:30:30|400.74|397.94|400.91|398.11|400.91|398.11|400.74|397.94|0
1631151040000|2021-09-09 01:30:40|400.82|398.02|401.07|398.27|401.07|398.27|400.82|398.02|0
1631151050000|2021-09-09 01:30:50|400.91|398.11|400.57|397.77|400.91|398.11|400.57|397.77|0
1631151060000|2021-09-09 01:31:00|400.41|397.61|400.07|397.27|400.41|397.61|400.07|397.27|0
1631151070000|2021-09-09 01:31:10|399.91|397.11|399.91|397.11|399.91|397.11|399.74|396.94|0
1631151080000|2021-09-09 01:31:20|400.07|397.27|400.24|397.44|400.24|397.44|400.07|397.27|0
1631151090000|2021-09-09 01:31:30|400.07|397.27|399.91|397.11|400.07|397.27|399.91|397.11|0
1631151100000|2021-09-09 01:31:40|399.74|396.94|399.57|396.77|399.91|397.11|399.57|396.77|0
1631151110000|2021-09-09 01:31:50|399.74|396.94|399.9|397.1|399.9|397.1|399.74|396.94|0
1631151120000|2021-09-09 01:32:00|400.07|397.27|400.24|397.44|400.24|397.44|400.07|397.27|0
1631151130000|2021-09-09 01:32:10|400.41|397.61|400.57|397.77|400.57|397.77|400.41|397.61|0
1631151140000|2021-09-09 01:32:20|400.41|397.61|400.07|397.27|400.41|397.61|400.07|397.27|0
1631151150000|2021-09-09 01:32:30|400.24|397.44|400.24|397.44|400.24|397.44|400.07|397.27|0
1631151160000|2021-09-09 01:32:40|400.41|397.61|400.57|397.77|400.57|397.77|400.41|397.61|0
1631151170000|2021-09-09 01:32:50|400.4|397.6|400.91|398.11|400.91|398.11|400.4|397.6|0
1631151180000|2021-09-09 01:33:00|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1631151190000|2021-09-09 01:33:10|401.24|398.44|401.41|398.61|401.41|398.61|401.07|398.27|0
1631151200000|2021-09-09 01:33:20|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1631151210000|2021-09-09 01:33:30|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1631151220000|2021-09-09 01:33:40|401.15|398.35|401.07|398.27|401.15|398.35|401.07|398.27|0
1631151230000|2021-09-09 01:33:50|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1631151240000|2021-09-09 01:34:00|401.07|398.27|400.91|398.11|401.07|398.27|400.91|398.11|0
1631151250000|2021-09-09 01:34:10|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1631151260000|2021-09-09 01:34:20|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1631151270000|2021-09-09 01:34:30|400.74|397.94|400.74|397.94|400.91|398.11|400.74|397.94|0
1631151280000|2021-09-09 01:34:40|400.57|397.77|400.57|397.77|400.57|397.77|400.57|397.77|0
1631151300000|2021-09-09 01:35:00|400.4|397.6|400.24|397.44|400.4|397.6|400.24|397.44|0
1631151320000|2021-09-09 01:35:20|400.4|397.6|400.24|397.44|400.4|397.6|400.24|397.44|0
1631151330000|2021-09-09 01:35:30|400.32|397.52|400.4|397.6|400.4|397.6|400.24|397.44|0
1631151340000|2021-09-09 01:35:40|400.57|397.77|400.57|397.77|400.57|397.77|400.57|397.77|0
1631151350000|2021-09-09 01:35:50|400.74|397.94|400.74|397.94|400.74|397.94|400.74|397.94|0
1631151360000|2021-09-09 01:36:00|400.57|397.77|400.57|397.77|400.57|397.77|400.57|397.77|0
1631151370000|2021-09-09 01:36:10|400.65|397.85|401.07|398.27|401.07|398.27|400.65|397.85|0
1631151380000|2021-09-09 01:36:20|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1631151390000|2021-09-09 01:36:30|401.07|398.27|400.9|398.1|401.07|398.27|400.9|398.1|0
1631151400000|2021-09-09 01:36:40|400.74|397.94|400.74|397.94|400.74|397.94|400.74|397.94|0
1631151410000|2021-09-09 01:36:50|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1631151420000|2021-09-09 01:37:00|400.74|397.94|400.4|397.6|400.74|397.94|400.4|397.6|0
1631151430000|2021-09-09 01:37:10|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1631151450000|2021-09-09 01:37:30|400.4|397.6|400.4|397.6|400.4|397.6|400.24|397.44|0
1631151460000|2021-09-09 01:37:40|400.24|397.44|400.24|397.44|400.4|397.6|400.24|397.44|0
1631151470000|2021-09-09 01:37:50|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1631151480000|2021-09-09 01:38:00|399.9|397.1|399.74|396.94|399.9|397.1|399.74|396.94|0
1631151490000|2021-09-09 01:38:10|399.9|397.1|400.07|397.27|400.07|397.27|399.9|397.1|0
1631151500000|2021-09-09 01:38:20|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1631151510000|2021-09-09 01:38:30|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1631151520000|2021-09-09 01:38:40|400.24|397.44|400.07|397.27|400.24|397.44|400.07|397.27|0
1631151540000|2021-09-09 01:39:00|399.9|397.1|399.57|396.77|399.9|397.1|399.57|396.77|0
1631151550000|2021-09-09 01:39:10|399.4|396.6|399.4|396.6|399.57|396.77|399.4|396.6|0
1631151560000|2021-09-09 01:39:20|399.23|396.43|399.23|396.43|399.23|396.43|399.23|396.43|0
1631151570000|2021-09-09 01:39:30|399.4|396.6|399.57|396.77|399.57|396.77|399.4|396.6|0
1631151590000|2021-09-09 01:39:50|399.73|396.93|399.73|396.93|399.9|397.1|399.73|396.93|0
1631151600000|2021-09-09 01:40:00|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1631151610000|2021-09-09 01:40:10|399.4|396.6|399.4|396.6|399.4|396.6|399.4|396.6|0
1631151620000|2021-09-09 01:40:20|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1631151630000|2021-09-09 01:40:30|399.4|396.6|399.57|396.77|399.57|396.77|399.4|396.6|0
1631151640000|2021-09-09 01:40:40|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1631151650000|2021-09-09 01:40:50|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1631151660000|2021-09-09 01:41:00|399.73|396.93|399.57|396.77|399.73|396.93|399.57|396.77|0
1631151670000|2021-09-09 01:41:10|399.4|396.6|399.23|396.43|399.4|396.6|399.23|396.43|0
1631151680000|2021-09-09 01:41:20|399.07|396.27|399.23|396.43|399.23|396.43|399.07|396.27|0
1631151690000|2021-09-09 01:41:30|399.07|396.27|399.23|396.43|399.23|396.43|399.07|396.27|0
1631151700000|2021-09-09 01:41:40|399.07|396.27|399.07|396.27|399.07|396.27|399.07|396.27|0
1631151720000|2021-09-09 01:42:00|398.9|396.1|398.9|396.1|398.9|396.1|398.73|395.93|0
1631151730000|2021-09-09 01:42:10|399.07|396.27|399.07|396.27|399.23|396.43|399.07|396.27|0
1631151740000|2021-09-09 01:42:20|399.23|396.43|399.23|396.43|399.31|396.51|399.23|396.43|0
1631151750000|2021-09-09 01:42:30|399.4|396.6|399.23|396.43|399.4|396.6|399.23|396.43|0
1631151760000|2021-09-09 01:42:40|399.4|396.6|399.4|396.6|399.4|396.6|399.4|396.6|0
1631151770000|2021-09-09 01:42:50|399.23|396.43|399.23|396.43|399.23|396.43|399.23|396.43|0
1631151780000|2021-09-09 01:43:00|399.4|396.6|399.73|396.93|399.73|396.93|399.4|396.6|0
1631151790000|2021-09-09 01:43:10|399.57|396.77|399.73|396.93|399.73|396.93|399.57|396.77|0
1631151800000|2021-09-09 01:43:20|399.9|397.1|399.9|397.1|400.07|397.27|399.9|397.1|0
1631151820000|2021-09-09 01:43:40|400.07|397.27|399.73|396.93|400.07|397.27|399.73|396.93|0
1631151830000|2021-09-09 01:43:50|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1631151840000|2021-09-09 01:44:00|400.07|397.27|399.9|397.1|400.07|397.27|399.9|397.1|0
1631151850000|2021-09-09 01:44:10|399.73|396.93|399.9|397.1|399.9|397.1|399.73|396.93|0
1631151860000|2021-09-09 01:44:20|399.73|396.93|399.9|397.1|399.9|397.1|399.73|396.93|0
1631151870000|2021-09-09 01:44:30|400.07|397.27|399.9|397.1|400.07|397.27|399.9|397.1|0
1631151880000|2021-09-09 01:44:40|400.07|397.27|399.9|397.1|400.07|397.27|399.9|397.1|0
1631151890000|2021-09-09 01:44:50|400.07|397.27|399.9|397.1|400.07|397.27|399.9|397.1|0
1631151900000|2021-09-09 01:45:00|400.07|397.27|399.9|397.1|400.07|397.27|399.9|397.1|0
1631151910000|2021-09-09 01:45:10|400.07|397.27|399.9|397.1|400.07|397.27|399.9|397.1|0
1631151940000|2021-09-09 01:45:40|400.07|397.27|399.9|397.1|400.07|397.27|399.9|397.1|0
1631151960000|2021-09-09 01:46:00|399.81|397.01|399.73|396.93|399.9|397.1|399.73|396.93|0
1631151970000|2021-09-09 01:46:10|399.56|396.76|399.4|396.6|399.56|396.76|399.4|396.6|0
1631151980000|2021-09-09 01:46:20|399.56|396.76|399.4|396.6|399.56|396.76|399.4|396.6|0
1631152000000|2021-09-09 01:46:40|399.56|396.76|399.56|396.76|399.56|396.76|399.56|396.76|0
1631152030000|2021-09-09 01:47:10|399.4|396.6|399.56|396.76|399.56|396.76|399.4|396.6|0
1631152060000|2021-09-09 01:47:40|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1631152080000|2021-09-09 01:48:00|399.81|397.01|400.06|397.26|400.06|397.26|399.81|397.01|0
1631152100000|2021-09-09 01:48:20|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1631152110000|2021-09-09 01:48:30|400.06|397.26|400.06|397.26|400.23|397.43|400.06|397.26|0
1631152130000|2021-09-09 01:48:50|400.23|397.43|400.06|397.26|400.23|397.43|400.06|397.26|0
1631152140000|2021-09-09 01:49:00|400.23|397.43|400.23|397.43|400.4|397.6|400.23|397.43|0
1631152150000|2021-09-09 01:49:10|400.4|397.6|400.4|397.6|400.4|397.6|400.23|397.43|0
1631152170000|2021-09-09 01:49:30|400.56|397.76|400.56|397.76|400.56|397.76|400.56|397.76|0
1631152180000|2021-09-09 01:49:40|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1631152200000|2021-09-09 01:50:00|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1631152210000|2021-09-09 01:50:10|400.06|397.26|400.23|397.43|400.23|397.43|400.06|397.26|0
1631152220000|2021-09-09 01:50:20|400.06|397.26|400.4|397.6|400.4|397.6|400.06|397.26|0
1631152230000|2021-09-09 01:50:30|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1631152240000|2021-09-09 01:50:40|400.31|397.51|400.4|397.6|400.4|397.6|400.31|397.51|0
1631152270000|2021-09-09 01:51:10|400.56|397.76|400.56|397.76|400.56|397.76|400.56|397.76|0
1631152280000|2021-09-09 01:51:20|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1631152290000|2021-09-09 01:51:30|400.9|398.1|401.06|398.26|401.06|398.26|400.9|398.1|0
1631152300000|2021-09-09 01:51:40|401.23|398.43|401.23|398.43|401.23|398.43|401.06|398.26|0
1631152310000|2021-09-09 01:51:50|401.06|398.26|401.06|398.26|401.06|398.26|400.9|398.1|0
1631152320000|2021-09-09 01:52:00|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1631152330000|2021-09-09 01:52:10|401.06|398.26|401.06|398.26|401.23|398.43|401.06|398.26|0
1631152340000|2021-09-09 01:52:20|401.23|398.43|401.14|398.34|401.23|398.43|401.14|398.34|0
1631152350000|2021-09-09 01:52:30|401.23|398.43|401.06|398.26|401.23|398.43|401.06|398.26|0
1631152380000|2021-09-09 01:53:00|400.9|398.1|401.06|398.26|401.06|398.26|400.9|398.1|0
1631152390000|2021-09-09 01:53:10|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1631152400000|2021-09-09 01:53:20|401.06|398.26|400.9|398.1|401.06|398.26|400.9|398.1|0
1631152410000|2021-09-09 01:53:30|401.06|398.26|401.06|398.26|401.06|398.26|401.06|398.26|0
1631152420000|2021-09-09 01:53:40|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1631152430000|2021-09-09 01:53:50|401.06|398.26|401.06|398.26|401.06|398.26|401.06|398.26|0
1631152460000|2021-09-09 01:54:20|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1631152480000|2021-09-09 01:54:40|400.73|397.93|400.9|398.1|400.9|398.1|400.73|397.93|0
1631152490000|2021-09-09 01:54:50|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1631152500000|2021-09-09 01:55:00|400.9|398.1|400.73|397.93|400.9|398.1|400.73|397.93|0
1631152510000|2021-09-09 01:55:10|400.56|397.76|400.39|397.59|400.56|397.76|400.39|397.59|0
1631152520000|2021-09-09 01:55:20|400.56|397.76|400.39|397.59|400.56|397.76|400.39|397.59|0
1631152540000|2021-09-09 01:55:40|400.23|397.43|400.31|397.51|400.31|397.51|400.23|397.43|0
1631152550000|2021-09-09 01:55:50|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1631152560000|2021-09-09 01:56:00|400.31|397.51|400.39|397.59|400.39|397.59|400.31|397.51|0
1631152580000|2021-09-09 01:56:20|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1631152590000|2021-09-09 01:56:30|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1631152600000|2021-09-09 01:56:40|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1631152620000|2021-09-09 01:57:00|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1631152640000|2021-09-09 01:57:20|400.56|397.76|400.73|397.93|400.73|397.93|400.56|397.76|0
1631152650000|2021-09-09 01:57:30|400.56|397.76|400.56|397.76|400.73|397.93|400.56|397.76|0
1631152660000|2021-09-09 01:57:40|400.73|397.93|400.56|397.76|400.73|397.93|400.56|397.76|0
1631152680000|2021-09-09 01:58:00|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1631152700000|2021-09-09 01:58:20|400.56|397.76|400.56|397.76|400.56|397.76|400.56|397.76|0
1631152710000|2021-09-09 01:58:30|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1631152720000|2021-09-09 01:58:40|400.56|397.76|400.56|397.76|400.56|397.76|400.56|397.76|0
1631152730000|2021-09-09 01:58:50|400.73|397.93|400.89|398.09|400.89|398.09|400.73|397.93|0
1631152770000|2021-09-09 01:59:30|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1631152780000|2021-09-09 01:59:40|400.89|398.09|400.73|397.93|400.89|398.09|400.73|397.93|0
1631152800000|2021-09-09 02:00:00|400.56|397.76|400.39|397.59|400.56|397.76|400.39|397.59|0
1631152810000|2021-09-09 02:00:10|400.56|397.76|400.56|397.76|400.56|397.76|400.56|397.76|0
1631152820000|2021-09-09 02:00:20|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1631152830000|2021-09-09 02:00:30|400.89|398.09|401.06|398.26|401.06|398.26|400.89|398.09|0
1631152840000|2021-09-09 02:00:40|401.23|398.43|401.06|398.26|401.23|398.43|401.06|398.26|0
1631152850000|2021-09-09 02:00:50|401.23|398.43|401.56|398.76|401.56|398.76|401.23|398.43|0
1631152860000|2021-09-09 02:01:00|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1631152870000|2021-09-09 02:01:10|401.56|398.76|401.47|398.67|401.56|398.76|401.47|398.67|0
1631152880000|2021-09-09 02:01:20|401.39|398.59|401.39|398.59|401.56|398.76|401.39|398.59|0
1631152890000|2021-09-09 02:01:30|401.56|398.76|401.39|398.59|401.56|398.76|401.39|398.59|0
1631152900000|2021-09-09 02:01:40|401.56|398.76|401.56|398.76|401.56|398.76|401.56|398.76|0
1631152910000|2021-09-09 02:01:50|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1631152920000|2021-09-09 02:02:00|401.9|399.1|401.9|399.1|401.9|399.1|401.9|399.1|0
1631152930000|2021-09-09 02:02:10|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631152940000|2021-09-09 02:02:20|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631152950000|2021-09-09 02:02:30|401.73|398.93|401.89|399.09|401.89|399.09|401.73|398.93|0
1631152960000|2021-09-09 02:02:40|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631152970000|2021-09-09 02:02:50|401.98|399.18|402.06|399.26|402.06|399.26|401.89|399.09|0
1631152980000|2021-09-09 02:03:00|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631152990000|2021-09-09 02:03:10|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631153000000|2021-09-09 02:03:20|402.23|399.43|402.06|399.26|402.23|399.43|402.06|399.26|0
1631153020000|2021-09-09 02:03:40|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631153040000|2021-09-09 02:04:00|401.73|398.93|401.56|398.76|401.73|398.93|401.56|398.76|0
1631153050000|2021-09-09 02:04:10|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1631153080000|2021-09-09 02:04:40|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1631153090000|2021-09-09 02:04:50|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1631153100000|2021-09-09 02:05:00|401.23|398.43|401.06|398.26|401.23|398.43|401.06|398.26|0
1631153110000|2021-09-09 02:05:10|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1631153130000|2021-09-09 02:05:30|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1631153160000|2021-09-09 02:06:00|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1631153170000|2021-09-09 02:06:10|401.06|398.26|401.22|398.42|401.22|398.42|401.06|398.26|0
1631153180000|2021-09-09 02:06:20|401.39|398.59|401.22|398.42|401.39|398.59|401.22|398.42|0
1631153200000|2021-09-09 02:06:40|401.39|398.59|401.22|398.42|401.39|398.59|401.22|398.42|0
1631153220000|2021-09-09 02:07:00|401.06|398.26|401.22|398.42|401.22|398.42|401.06|398.26|0
1631153230000|2021-09-09 02:07:10|401.06|398.26|401.22|398.42|401.22|398.42|401.06|398.26|0
1631153250000|2021-09-09 02:07:30|401.06|398.26|401.06|398.26|401.06|398.26|401.06|398.26|0
1631153270000|2021-09-09 02:07:50|400.89|398.09|400.89|398.09|400.89|398.09|400.89|398.09|0
1631153280000|2021-09-09 02:08:00|401.06|398.26|401.06|398.26|401.06|398.26|401.06|398.26|0
1631153290000|2021-09-09 02:08:10|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1631153300000|2021-09-09 02:08:20|401.06|398.26|401.06|398.26|401.06|398.26|401.06|398.26|0
1631153310000|2021-09-09 02:08:30|401.14|398.34|401.22|398.42|401.22|398.42|401.14|398.34|0
1631153320000|2021-09-09 02:08:40|401.06|398.26|401.22|398.42|401.22|398.42|401.06|398.26|0
1631153370000|2021-09-09 02:09:30|401.39|398.59|401.56|398.76|401.56|398.76|401.39|398.59|0
1631153390000|2021-09-09 02:09:50|401.39|398.59|401.56|398.76|401.56|398.76|401.39|398.59|0
1631153400000|2021-09-09 02:10:00|401.39|398.59|401.56|398.76|401.56|398.76|401.39|398.59|0
1631153410000|2021-09-09 02:10:10|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1631153420000|2021-09-09 02:10:20|401.56|398.76|401.56|398.76|401.56|398.76|401.56|398.76|0
1631153430000|2021-09-09 02:10:30|401.72|398.92|401.56|398.76|401.72|398.92|401.56|398.76|0
1631153440000|2021-09-09 02:10:40|401.64|398.84|401.56|398.76|401.64|398.84|401.56|398.76|0
1631153460000|2021-09-09 02:11:00|401.39|398.59|401.56|398.76|401.56|398.76|401.39|398.59|0
1631153480000|2021-09-09 02:11:20|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1631153490000|2021-09-09 02:11:30|401.56|398.76|401.64|398.84|401.64|398.84|401.56|398.76|0
1631153500000|2021-09-09 02:11:40|401.56|398.76|401.72|398.92|401.72|398.92|401.56|398.76|0
1631153530000|2021-09-09 02:12:10|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631153540000|2021-09-09 02:12:20|402.06|399.26|401.89|399.09|402.06|399.26|401.89|399.09|0
1631153550000|2021-09-09 02:12:30|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631153560000|2021-09-09 02:12:40|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631153570000|2021-09-09 02:12:50|401.72|398.92|401.72|398.92|401.89|399.09|401.72|398.92|0
1631153580000|2021-09-09 02:13:00|401.8|399|401.89|399.09|401.89|399.09|401.8|399|0
1631153600000|2021-09-09 02:13:20|402.06|399.26|401.89|399.09|402.06|399.26|401.89|399.09|0
1631153610000|2021-09-09 02:13:30|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631153620000|2021-09-09 02:13:40|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631153640000|2021-09-09 02:14:00|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631153680000|2021-09-09 02:14:40|401.89|399.09|402.06|399.26|402.06|399.26|401.89|399.09|0
1631153690000|2021-09-09 02:14:50|401.97|399.17|402.22|399.42|402.22|399.42|401.97|399.17|0
1631153700000|2021-09-09 02:15:00|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631153710000|2021-09-09 02:15:10|402.22|399.42|402.22|399.42|402.22|399.42|402.22|399.42|0
1631153720000|2021-09-09 02:15:20|402.06|399.26|402.22|399.42|402.22|399.42|402.06|399.26|0
1631153740000|2021-09-09 02:15:40|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631153760000|2021-09-09 02:16:00|401.89|399.09|401.72|398.92|401.89|399.09|401.72|398.92|0
1631153770000|2021-09-09 02:16:10|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631153780000|2021-09-09 02:16:20|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631153790000|2021-09-09 02:16:30|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631153800000|2021-09-09 02:16:40|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1631153820000|2021-09-09 02:17:00|401.89|399.09|402.06|399.26|402.06|399.26|401.89|399.09|0
1631153830000|2021-09-09 02:17:10|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631153900000|2021-09-09 02:18:20|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1631153910000|2021-09-09 02:18:30|402.22|399.42|402.22|399.42|402.22|399.42|402.22|399.42|0
1631153920000|2021-09-09 02:18:40|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1631153930000|2021-09-09 02:18:50|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1631153940000|2021-09-09 02:19:00|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631153950000|2021-09-09 02:19:10|402.05|399.25|401.89|399.09|402.05|399.25|401.89|399.09|0
1631153980000|2021-09-09 02:19:40|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1631153990000|2021-09-09 02:19:50|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631154000000|2021-09-09 02:20:00|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1631154010000|2021-09-09 02:20:10|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631154050000|2021-09-09 02:20:50|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1631154060000|2021-09-09 02:21:00|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1631154070000|2021-09-09 02:21:10|402.05|399.25|401.89|399.09|402.05|399.25|401.89|399.09|0
1631154110000|2021-09-09 02:21:50|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1631154130000|2021-09-09 02:22:10|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1631154160000|2021-09-09 02:22:40|401.38|398.58|401.55|398.75|401.55|398.75|401.38|398.58|0
1631154170000|2021-09-09 02:22:50|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1631154180000|2021-09-09 02:23:00|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1631154190000|2021-09-09 02:23:10|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154200000|2021-09-09 02:23:20|401.22|398.42|401.22|398.42|401.38|398.58|401.22|398.42|0
1631154210000|2021-09-09 02:23:30|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154230000|2021-09-09 02:23:50|401.55|398.75|401.55|398.75|401.55|398.75|401.38|398.58|0
1631154250000|2021-09-09 02:24:10|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154260000|2021-09-09 02:24:20|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1631154270000|2021-09-09 02:24:30|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154290000|2021-09-09 02:24:50|401.55|398.75|401.38|398.58|401.55|398.75|401.38|398.58|0
1631154310000|2021-09-09 02:25:10|401.22|398.42|401.05|398.25|401.22|398.42|401.05|398.25|0
1631154320000|2021-09-09 02:25:20|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1631154330000|2021-09-09 02:25:30|401.05|398.25|401.22|398.42|401.22|398.42|401.05|398.25|0
1631154350000|2021-09-09 02:25:50|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1631154370000|2021-09-09 02:26:10|401.22|398.42|401.22|398.42|401.38|398.58|401.22|398.42|0
1631154380000|2021-09-09 02:26:20|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154390000|2021-09-09 02:26:30|401.3|398.5|401.22|398.42|401.3|398.5|401.22|398.42|0
1631154420000|2021-09-09 02:27:00|401.05|398.25|401.22|398.42|401.22|398.42|401.05|398.25|0
1631154440000|2021-09-09 02:27:20|401.38|398.58|401.38|398.58|401.55|398.75|401.38|398.58|0
1631154450000|2021-09-09 02:27:30|401.22|398.42|401.38|398.58|401.38|398.58|401.22|398.42|0
1631154460000|2021-09-09 02:27:40|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1631154470000|2021-09-09 02:27:50|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1631154480000|2021-09-09 02:28:00|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1631154530000|2021-09-09 02:28:50|401.38|398.58|401.55|398.75|401.55|398.75|401.38|398.58|0
1631154540000|2021-09-09 02:29:00|401.38|398.58|401.55|398.75|401.55|398.75|401.38|398.58|0
1631154590000|2021-09-09 02:29:50|401.63|398.83|401.55|398.75|401.63|398.83|401.55|398.75|0
1631154600000|2021-09-09 02:30:00|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1631154610000|2021-09-09 02:30:10|401.55|398.75|401.72|398.92|401.72|398.92|401.55|398.75|0
1631154620000|2021-09-09 02:30:20|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1631154660000|2021-09-09 02:31:00|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154680000|2021-09-09 02:31:20|401.21|398.41|401.05|398.25|401.21|398.41|401.05|398.25|0
1631154690000|2021-09-09 02:31:30|401.21|398.41|401.38|398.58|401.38|398.58|401.21|398.41|0
1631154700000|2021-09-09 02:31:40|401.21|398.41|401.38|398.58|401.38|398.58|401.21|398.41|0
1631154710000|2021-09-09 02:31:50|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631154750000|2021-09-09 02:32:30|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154760000|2021-09-09 02:32:40|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631154770000|2021-09-09 02:32:50|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154780000|2021-09-09 02:33:00|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631154810000|2021-09-09 02:33:30|401.38|398.58|401.21|398.41|401.38|398.58|401.21|398.41|0
1631154830000|2021-09-09 02:33:50|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154840000|2021-09-09 02:34:00|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631154860000|2021-09-09 02:34:20|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631154870000|2021-09-09 02:34:30|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631154890000|2021-09-09 02:34:50|401.04|398.24|400.88|398.08|401.04|398.24|400.88|398.08|0
1631154900000|2021-09-09 02:35:00|401.04|398.24|401.04|398.24|401.04|398.24|400.88|398.08|0
1631154910000|2021-09-09 02:35:10|400.88|398.08|400.88|398.08|401.04|398.24|400.88|398.08|0
1631154920000|2021-09-09 02:35:20|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631154970000|2021-09-09 02:36:10|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1631155000000|2021-09-09 02:36:40|401.04|398.24|400.88|398.08|401.04|398.24|400.88|398.08|0
1631155020000|2021-09-09 02:37:00|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631155030000|2021-09-09 02:37:10|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631155040000|2021-09-09 02:37:20|401.12|398.32|401.21|398.41|401.21|398.41|401.04|398.24|0
1631155070000|2021-09-09 02:37:50|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631155080000|2021-09-09 02:38:00|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631155090000|2021-09-09 02:38:10|401.04|398.24|401.21|398.41|401.21|398.41|401.04|398.24|0
1631155120000|2021-09-09 02:38:40|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631155190000|2021-09-09 02:39:50|401.54|398.74|401.38|398.58|401.54|398.74|401.38|398.58|0
1631155200000|2021-09-09 02:40:00|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1631155210000|2021-09-09 02:40:10|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631155280000|2021-09-09 02:41:20|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631155300000|2021-09-09 02:41:40|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631155310000|2021-09-09 02:41:50|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631155320000|2021-09-09 02:42:00|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631155330000|2021-09-09 02:42:10|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1631155340000|2021-09-09 02:42:20|401.04|398.24|400.87|398.07|401.04|398.24|400.87|398.07|0
1631155360000|2021-09-09 02:42:40|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631155370000|2021-09-09 02:42:50|400.87|398.07|400.71|397.91|400.87|398.07|400.71|397.91|0
1631155390000|2021-09-09 02:43:10|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1631155400000|2021-09-09 02:43:20|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1631155420000|2021-09-09 02:43:40|400.54|397.74|400.71|397.91|400.71|397.91|400.54|397.74|0
1631155430000|2021-09-09 02:43:50|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1631155440000|2021-09-09 02:44:00|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1631155450000|2021-09-09 02:44:10|400.62|397.82|400.71|397.91|400.71|397.91|400.62|397.82|0
1631155480000|2021-09-09 02:44:40|400.87|398.07|401.04|398.24|401.04|398.24|400.87|398.07|0
1631155490000|2021-09-09 02:44:50|400.87|398.07|400.71|397.91|400.87|398.07|400.71|397.91|0
1631155500000|2021-09-09 02:45:00|400.54|397.74|400.37|397.57|400.54|397.74|400.37|397.57|0
1631155510000|2021-09-09 02:45:10|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1631155520000|2021-09-09 02:45:20|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1631155530000|2021-09-09 02:45:30|400.21|397.41|400.21|397.41|400.21|397.41|400.21|397.41|0
1631155540000|2021-09-09 02:45:40|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1631155560000|2021-09-09 02:46:00|399.87|397.07|400.04|397.24|400.04|397.24|399.87|397.07|0
1631155570000|2021-09-09 02:46:10|400.21|397.41|400.21|397.41|400.21|397.41|400.21|397.41|0
1631155580000|2021-09-09 02:46:20|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1631155610000|2021-09-09 02:46:50|400.04|397.24|400.2|397.4|400.2|397.4|400.04|397.24|0
1631155620000|2021-09-09 02:47:00|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1631155630000|2021-09-09 02:47:10|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1631155640000|2021-09-09 02:47:20|400.37|397.57|400.2|397.4|400.37|397.57|400.2|397.4|0
1631155660000|2021-09-09 02:47:40|400.37|397.57|400.2|397.4|400.37|397.57|400.2|397.4|0
1631155690000|2021-09-09 02:48:10|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1631155800000|2021-09-09 02:50:00|399.87|397.07|400.04|397.24|400.04|397.24|399.87|397.07|0
1631155810000|2021-09-09 02:50:10|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1631155840000|2021-09-09 02:50:40|399.7|396.9|399.87|397.07|399.87|397.07|399.7|396.9|0
1631155850000|2021-09-09 02:50:50|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1631155880000|2021-09-09 02:51:20|399.87|397.07|399.87|397.07|399.87|397.07|399.7|396.9|0
1631155910000|2021-09-09 02:51:50|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1631155920000|2021-09-09 02:52:00|399.87|397.07|399.87|397.07|400.04|397.24|399.87|397.07|0
1631155930000|2021-09-09 02:52:10|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1631155980000|2021-09-09 02:53:00|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1631156020000|2021-09-09 02:53:40|399.7|396.9|399.87|397.07|399.87|397.07|399.7|396.9|0
1631156040000|2021-09-09 02:54:00|399.7|396.9|399.7|396.9|399.78|396.98|399.7|396.9|0
1631156060000|2021-09-09 02:54:20|399.87|397.07|399.7|396.9|399.87|397.07|399.7|396.9|0
1631156130000|2021-09-09 02:55:30|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1631156140000|2021-09-09 02:55:40|399.2|396.4|399.2|396.4|399.2|396.4|399.2|396.4|0
1631156150000|2021-09-09 02:55:50|399.37|396.57|399.37|396.57|399.37|396.57|399.37|396.57|0
1631156160000|2021-09-09 02:56:00|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1631156200000|2021-09-09 02:56:40|399.61|396.81|399.53|396.73|399.61|396.81|399.53|396.73|0
1631156230000|2021-09-09 02:57:10|399.7|396.9|399.87|397.07|399.87|397.07|399.7|396.9|0
1631156240000|2021-09-09 02:57:20|399.7|396.9|399.87|397.07|399.87|397.07|399.7|396.9|0
1631156250000|2021-09-09 02:57:30|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631156260000|2021-09-09 02:57:40|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1631156270000|2021-09-09 02:57:50|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631156280000|2021-09-09 02:58:00|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1631156290000|2021-09-09 02:58:10|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631156330000|2021-09-09 02:58:50|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1631156340000|2021-09-09 02:59:00|400.03|397.23|400.03|397.23|400.03|397.23|399.87|397.07|0
1631156350000|2021-09-09 02:59:10|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1631156390000|2021-09-09 02:59:50|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631156410000|2021-09-09 03:00:10|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1631156420000|2021-09-09 03:00:20|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631156430000|2021-09-09 03:00:30|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1631156440000|2021-09-09 03:00:40|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631156480000|2021-09-09 03:01:20|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1631156520000|2021-09-09 03:02:00|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631156540000|2021-09-09 03:02:20|399.86|397.06|400.03|397.23|400.03|397.23|399.86|397.06|0
1631156590000|2021-09-09 03:03:10|400.36|397.56|400.36|397.56|400.53|397.73|400.36|397.56|0
1631156640000|2021-09-09 03:04:00|400.2|397.4|400.36|397.56|400.36|397.56|400.2|397.4|0
1631156650000|2021-09-09 03:04:10|400.53|397.73|400.36|397.56|400.53|397.73|400.36|397.56|0
1631156700000|2021-09-09 03:05:00|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1631156720000|2021-09-09 03:05:20|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631156730000|2021-09-09 03:05:30|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1631156740000|2021-09-09 03:05:40|400.7|397.9|400.53|397.73|400.7|397.9|400.53|397.73|0
1631156780000|2021-09-09 03:06:20|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1631156790000|2021-09-09 03:06:30|400.86|398.06|400.7|397.9|400.86|398.06|400.7|397.9|0
1631156860000|2021-09-09 03:07:40|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1631156870000|2021-09-09 03:07:50|400.7|397.9|400.53|397.73|400.7|397.9|400.53|397.73|0
1631156890000|2021-09-09 03:08:10|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1631156900000|2021-09-09 03:08:20|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1631156910000|2021-09-09 03:08:30|400.36|397.56|400.53|397.73|400.53|397.73|400.36|397.56|0
1631156920000|2021-09-09 03:08:40|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631156940000|2021-09-09 03:09:00|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1631156960000|2021-09-09 03:09:20|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631156970000|2021-09-09 03:09:30|400.53|397.73|400.7|397.9|400.7|397.9|400.53|397.73|0
1631156980000|2021-09-09 03:09:40|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1631157000000|2021-09-09 03:10:00|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631157010000|2021-09-09 03:10:10|400.53|397.73|400.44|397.64|400.53|397.73|400.44|397.64|0
1631157020000|2021-09-09 03:10:20|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631157140000|2021-09-09 03:12:20|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1631157150000|2021-09-09 03:12:30|400.03|397.23|400.19|397.39|400.19|397.39|400.03|397.23|0
1631157160000|2021-09-09 03:12:40|400.03|397.23|400.11|397.31|400.11|397.31|400.03|397.23|0
1631157170000|2021-09-09 03:12:50|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631157190000|2021-09-09 03:13:10|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1631157230000|2021-09-09 03:13:50|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1631157310000|2021-09-09 03:15:10|399.52|396.72|399.36|396.56|399.52|396.72|399.36|396.56|0
1631157320000|2021-09-09 03:15:20|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1631157330000|2021-09-09 03:15:30|399.36|396.56|399.36|396.56|399.36|396.56|399.19|396.39|0
1631157340000|2021-09-09 03:15:40|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1631157350000|2021-09-09 03:15:50|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1631157360000|2021-09-09 03:16:00|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1631157380000|2021-09-09 03:16:20|399.36|396.56|399.36|396.56|399.36|396.56|399.36|396.56|0
1631157450000|2021-09-09 03:17:30|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1631157480000|2021-09-09 03:18:00|399.36|396.56|399.36|396.56|399.36|396.56|399.36|396.56|0
1631157490000|2021-09-09 03:18:10|399.19|396.39|399.19|396.39|399.36|396.56|399.19|396.39|0
1631157520000|2021-09-09 03:18:40|399.02|396.22|399.02|396.22|399.02|396.22|399.02|396.22|0
1631157550000|2021-09-09 03:19:10|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1631157570000|2021-09-09 03:19:30|398.69|395.89|398.69|395.89|398.69|395.89|398.69|395.89|0
1631157580000|2021-09-09 03:19:40|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1631157600000|2021-09-09 03:20:00|398.69|395.89|398.69|395.89|398.69|395.89|398.52|395.72|0
1631157610000|2021-09-09 03:20:10|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1631157620000|2021-09-09 03:20:20|398.36|395.56|398.36|395.56|398.52|395.72|398.36|395.56|0
1631157630000|2021-09-09 03:20:30|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1631157640000|2021-09-09 03:20:40|398.69|395.89|398.86|396.06|398.86|396.06|398.69|395.89|0
1631157660000|2021-09-09 03:21:00|399.02|396.22|399.02|396.22|399.02|396.22|399.02|396.22|0
1631157670000|2021-09-09 03:21:10|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1631157680000|2021-09-09 03:21:20|398.69|395.89|398.69|395.89|398.69|395.89|398.69|395.89|0
1631157690000|2021-09-09 03:21:30|398.86|396.06|398.36|395.56|398.86|396.06|398.36|395.56|0
1631157700000|2021-09-09 03:21:40|398.19|395.39|398.36|395.56|398.36|395.56|398.19|395.39|0
1631157720000|2021-09-09 03:22:00|398.27|395.47|398.19|395.39|398.27|395.47|398.19|395.39|0
1631157730000|2021-09-09 03:22:10|398.36|395.56|398.19|395.39|398.36|395.56|398.19|395.39|0
1631157740000|2021-09-09 03:22:20|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1631157760000|2021-09-09 03:22:40|398.02|395.22|397.86|395.06|398.02|395.22|397.86|395.06|0
1631157770000|2021-09-09 03:22:50|397.52|394.72|397.69|394.89|397.69|394.89|397.52|394.72|0
1631157780000|2021-09-09 03:23:00|397.77|394.97|397.86|395.06|397.86|395.06|397.77|394.97|0
1631157790000|2021-09-09 03:23:10|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1631157800000|2021-09-09 03:23:20|397.44|394.64|397.36|394.56|397.44|394.64|397.36|394.56|0
1631157810000|2021-09-09 03:23:30|397.27|394.47|397.19|394.39|397.36|394.56|397.19|394.39|0
1631157820000|2021-09-09 03:23:40|397.36|394.56|397.52|394.72|397.52|394.72|397.36|394.56|0
1631157830000|2021-09-09 03:23:50|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1631157840000|2021-09-09 03:24:00|397.19|394.39|397.19|394.39|397.19|394.39|397.19|394.39|0
1631157850000|2021-09-09 03:24:10|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1631157860000|2021-09-09 03:24:20|396.86|394.06|396.69|393.89|396.86|394.06|396.69|393.89|0
1631157870000|2021-09-09 03:24:30|396.53|393.73|396.36|393.56|396.53|393.73|396.36|393.56|0
1631157880000|2021-09-09 03:24:40|396.53|393.73|396.53|393.73|396.69|393.89|396.53|393.73|0
1631157890000|2021-09-09 03:24:50|396.69|393.89|396.69|393.89|396.69|393.89|396.52|393.72|0
1631157900000|2021-09-09 03:25:00|396.52|393.72|396.69|393.89|396.69|393.89|396.52|393.72|0
1631157910000|2021-09-09 03:25:10|396.52|393.72|396.52|393.72|396.69|393.89|396.52|393.72|0
1631157920000|2021-09-09 03:25:20|396.69|393.89|396.52|393.72|396.69|393.89|396.52|393.72|0
1631157930000|2021-09-09 03:25:30|396.69|393.89|396.36|393.56|396.69|393.89|396.36|393.56|0
1631157940000|2021-09-09 03:25:40|396.19|393.39|396.19|393.39|396.19|393.39|396.19|393.39|0
1631157950000|2021-09-09 03:25:50|396.03|393.23|396.19|393.39|396.19|393.39|396.03|393.23|0
1631157960000|2021-09-09 03:26:00|396.03|393.23|395.86|393.06|396.03|393.23|395.86|393.06|0
1631157970000|2021-09-09 03:26:10|396.03|393.23|396.36|393.56|396.36|393.56|396.03|393.23|0
1631157980000|2021-09-09 03:26:20|396.52|393.72|396.69|393.89|396.69|393.89|396.52|393.72|0
1631157990000|2021-09-09 03:26:30|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1631158000000|2021-09-09 03:26:40|396.6|393.8|396.69|393.89|396.86|394.06|396.6|393.8|0
1631158010000|2021-09-09 03:26:50|396.86|394.06|396.86|394.06|396.86|394.06|396.86|394.06|0
1631158020000|2021-09-09 03:27:00|396.69|393.89|396.86|394.06|396.86|394.06|396.69|393.89|0
1631158040000|2021-09-09 03:27:20|396.69|393.89|396.86|394.06|396.86|394.06|396.69|393.89|0
1631158070000|2021-09-09 03:27:50|397.19|394.39|397.19|394.39|397.19|394.39|397.19|394.39|0
1631158120000|2021-09-09 03:28:40|397.35|394.55|397.35|394.55|397.35|394.55|397.35|394.55|0
1631158130000|2021-09-09 03:28:50|397.19|394.39|397.19|394.39|397.35|394.55|397.19|394.39|0
1631158150000|2021-09-09 03:29:10|397.02|394.22|396.86|394.06|397.02|394.22|396.86|394.06|0
1631158160000|2021-09-09 03:29:20|397.02|394.22|397.02|394.22|397.02|394.22|397.02|394.22|0
1631158170000|2021-09-09 03:29:30|396.86|394.06|397.02|394.22|397.02|394.22|396.86|394.06|0
1631158200000|2021-09-09 03:30:00|397.19|394.39|397.19|394.39|397.19|394.39|397.02|394.22|0
1631158220000|2021-09-09 03:30:20|397.1|394.3|397.02|394.22|397.19|394.39|397.02|394.22|0
1631158230000|2021-09-09 03:30:30|397.19|394.39|397.02|394.22|397.19|394.39|397.02|394.22|0
1631158250000|2021-09-09 03:30:50|397.19|394.39|397.02|394.22|397.19|394.39|397.02|394.22|0
1631158270000|2021-09-09 03:31:10|396.85|394.05|396.93|394.13|396.93|394.13|396.85|394.05|0
1631158280000|2021-09-09 03:31:20|397.19|394.39|397.19|394.39|397.19|394.39|397.19|394.39|0
1631158310000|2021-09-09 03:31:50|397.35|394.55|397.35|394.55|397.35|394.55|397.35|394.55|0
1631158320000|2021-09-09 03:32:00|397.52|394.72|397.52|394.72|397.52|394.72|397.52|394.72|0
1631158330000|2021-09-09 03:32:10|397.69|394.89|397.52|394.72|397.69|394.89|397.52|394.72|0
1631158340000|2021-09-09 03:32:20|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1631158350000|2021-09-09 03:32:30|397.52|394.72|397.52|394.72|397.52|394.72|397.52|394.72|0
1631158370000|2021-09-09 03:32:50|397.69|394.89|397.52|394.72|397.69|394.89|397.52|394.72|0
1631158400000|2021-09-09 03:33:20|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1631158420000|2021-09-09 03:33:40|397.52|394.72|397.52|394.72|397.52|394.72|397.52|394.72|0
1631158460000|2021-09-09 03:34:20|397.6|394.8|397.68|394.88|397.68|394.88|397.6|394.8|0
1631158540000|2021-09-09 03:35:40|398.02|395.22|397.85|395.05|398.02|395.22|397.85|395.05|0
1631158580000|2021-09-09 03:36:20|398.02|395.22|398.18|395.38|398.18|395.38|398.02|395.22|0
1631158590000|2021-09-09 03:36:30|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631158600000|2021-09-09 03:36:40|398.18|395.38|398.02|395.22|398.18|395.38|398.02|395.22|0
1631158620000|2021-09-09 03:37:00|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631158630000|2021-09-09 03:37:10|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1631158640000|2021-09-09 03:37:20|398.02|395.22|397.85|395.05|398.02|395.22|397.85|395.05|0
1631158660000|2021-09-09 03:37:40|397.93|395.13|397.85|395.05|397.93|395.13|397.85|395.05|0
1631158670000|2021-09-09 03:37:50|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631158680000|2021-09-09 03:38:00|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631158690000|2021-09-09 03:38:10|398.02|395.22|398.1|395.3|398.1|395.3|398.02|395.22|0
1631158700000|2021-09-09 03:38:20|398.18|395.38|398.02|395.22|398.18|395.38|398.02|395.22|0
1631158740000|2021-09-09 03:39:00|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631158750000|2021-09-09 03:39:10|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631158770000|2021-09-09 03:39:30|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631158780000|2021-09-09 03:39:40|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631158790000|2021-09-09 03:39:50|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631158800000|2021-09-09 03:40:00|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631158820000|2021-09-09 03:40:20|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631158830000|2021-09-09 03:40:30|398.18|395.38|398.01|395.21|398.18|395.38|398.01|395.21|0
1631158840000|2021-09-09 03:40:40|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631158870000|2021-09-09 03:41:10|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631158890000|2021-09-09 03:41:30|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631158960000|2021-09-09 03:42:40|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631158980000|2021-09-09 03:43:00|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631158990000|2021-09-09 03:43:10|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1631159000000|2021-09-09 03:43:20|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631159060000|2021-09-09 03:44:20|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631159110000|2021-09-09 03:45:10|397.85|395.05|398.18|395.38|398.35|395.55|397.85|395.05|0
1631159120000|2021-09-09 03:45:20|398.35|395.55|398.18|395.38|398.35|395.55|398.18|395.38|0
1631159130000|2021-09-09 03:45:30|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1631159170000|2021-09-09 03:46:10|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631159200000|2021-09-09 03:46:40|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631159220000|2021-09-09 03:47:00|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631159230000|2021-09-09 03:47:10|398.01|395.21|397.84|395.04|398.01|395.21|397.84|395.04|0
1631159240000|2021-09-09 03:47:20|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1631159250000|2021-09-09 03:47:30|397.84|395.04|397.68|394.88|397.84|395.04|397.68|394.88|0
1631159260000|2021-09-09 03:47:40|397.84|395.04|397.68|394.88|397.84|395.04|397.68|394.88|0
1631159300000|2021-09-09 03:48:20|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631159320000|2021-09-09 03:48:40|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1631159330000|2021-09-09 03:48:50|397.51|394.71|397.59|394.79|397.59|394.79|397.51|394.71|0
1631159340000|2021-09-09 03:49:00|397.51|394.71|397.68|394.88|397.68|394.88|397.51|394.71|0
1631159350000|2021-09-09 03:49:10|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631159390000|2021-09-09 03:49:50|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1631159410000|2021-09-09 03:50:10|397.51|394.71|397.68|394.88|397.68|394.88|397.51|394.71|0
1631159480000|2021-09-09 03:51:20|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631159520000|2021-09-09 03:52:00|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631159530000|2021-09-09 03:52:10|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631159540000|2021-09-09 03:52:20|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631159560000|2021-09-09 03:52:40|397.84|395.04|398.01|395.21|398.01|395.21|397.84|395.04|0
1631159590000|2021-09-09 03:53:10|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631159600000|2021-09-09 03:53:20|398.01|395.21|397.84|395.04|398.01|395.21|397.84|395.04|0
1631159640000|2021-09-09 03:54:00|397.68|394.88|397.84|395.04|397.84|395.04|397.68|394.88|0
1631159650000|2021-09-09 03:54:10|397.68|394.88|397.84|395.04|397.84|395.04|397.68|394.88|0
1631159680000|2021-09-09 03:54:40|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631159690000|2021-09-09 03:54:50|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631159700000|2021-09-09 03:55:00|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631159750000|2021-09-09 03:55:50|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1631159760000|2021-09-09 03:56:00|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631159780000|2021-09-09 03:56:20|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1631159830000|2021-09-09 03:57:10|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631159890000|2021-09-09 03:58:10|397.84|395.04|397.67|394.87|397.84|395.04|397.67|394.87|0
1631159900000|2021-09-09 03:58:20|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631159930000|2021-09-09 03:58:50|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631159950000|2021-09-09 03:59:10|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631159960000|2021-09-09 03:59:20|397.59|394.79|397.67|394.87|397.67|394.87|397.59|394.79|0
1631159990000|2021-09-09 03:59:50|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631160000000|2021-09-09 04:00:00|397.67|394.87|397.51|394.71|397.67|394.87|397.51|394.71|0
1631160020000|2021-09-09 04:00:20|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631160140000|2021-09-09 04:02:20|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631160180000|2021-09-09 04:03:00|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631160190000|2021-09-09 04:03:10|397.75|394.95|397.67|394.87|397.75|394.95|397.67|394.87|0
1631160200000|2021-09-09 04:03:20|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631160230000|2021-09-09 04:03:50|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631160240000|2021-09-09 04:04:00|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631160290000|2021-09-09 04:04:50|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631160300000|2021-09-09 04:05:00|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631160310000|2021-09-09 04:05:10|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631160320000|2021-09-09 04:05:20|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631160330000|2021-09-09 04:05:30|397.67|394.87|397.84|395.04|397.84|395.04|397.67|394.87|0
1631160350000|2021-09-09 04:05:50|398|395.2|397.84|395.04|398|395.2|397.84|395.04|0
1631160360000|2021-09-09 04:06:00|397.92|395.12|397.84|395.04|397.92|395.12|397.84|395.04|0
1631160380000|2021-09-09 04:06:20|398|395.2|397.84|395.04|398|395.2|397.84|395.04|0
1631160460000|2021-09-09 04:07:40|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631160470000|2021-09-09 04:07:50|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631160480000|2021-09-09 04:08:00|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631160510000|2021-09-09 04:08:30|397.5|394.7|397.5|394.7|397.5|394.7|397.5|394.7|0
1631160520000|2021-09-09 04:08:40|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1631160540000|2021-09-09 04:09:00|397.5|394.7|397.5|394.7|397.5|394.7|397.5|394.7|0
1631160560000|2021-09-09 04:09:20|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1631160570000|2021-09-09 04:09:30|397.42|394.62|397.5|394.7|397.5|394.7|397.42|394.62|0
1631160590000|2021-09-09 04:09:50|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1631160620000|2021-09-09 04:10:20|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1631160630000|2021-09-09 04:10:30|397.25|394.45|397.17|394.37|397.25|394.45|397.17|394.37|0
1631160650000|2021-09-09 04:10:50|397|394.2|397|394.2|397|394.2|397|394.2|0
1631160660000|2021-09-09 04:11:00|396.84|394.04|397|394.2|397|394.2|396.84|394.04|0
1631160670000|2021-09-09 04:11:10|396.84|394.04|396.84|394.04|396.84|394.04|396.84|394.04|0
1631160720000|2021-09-09 04:12:00|396.92|394.12|396.84|394.04|396.92|394.12|396.84|394.04|0
1631160730000|2021-09-09 04:12:10|397|394.2|397|394.2|397|394.2|397|394.2|0
1631160780000|2021-09-09 04:13:00|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1631160800000|2021-09-09 04:13:20|397.33|394.53|397.33|394.53|397.33|394.53|397.33|394.53|0
1631160820000|2021-09-09 04:13:40|397.5|394.7|397.5|394.7|397.5|394.7|397.5|394.7|0
1631160880000|2021-09-09 04:14:40|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631160900000|2021-09-09 04:15:00|397.5|394.7|397.5|394.7|397.67|394.87|397.5|394.7|0
1631160970000|2021-09-09 04:16:10|397.33|394.53|397.33|394.53|397.33|394.53|397.33|394.53|0
1631161030000|2021-09-09 04:17:10|397.5|394.7|397.5|394.7|397.5|394.7|397.5|394.7|0
1631161070000|2021-09-09 04:17:50|397.33|394.53|397.33|394.53|397.33|394.53|397.33|394.53|0
1631161120000|2021-09-09 04:18:40|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1631161170000|2021-09-09 04:19:30|397|394.2|397|394.2|397|394.2|397|394.2|0
1631161190000|2021-09-09 04:19:50|397.16|394.36|397.16|394.36|397.16|394.36|397.16|394.36|0
1631161230000|2021-09-09 04:20:30|397|394.2|397|394.2|397|394.2|397|394.2|0
1631161280000|2021-09-09 04:21:20|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1631161290000|2021-09-09 04:21:30|396.33|393.53|396.5|393.7|396.5|393.7|396.33|393.53|0
1631161300000|2021-09-09 04:21:40|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1631161310000|2021-09-09 04:21:50|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1631161340000|2021-09-09 04:22:20|394.57|391.77|394.57|391.77|394.57|391.77|394.57|391.77|0
1631161400000|2021-09-09 04:23:20|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1631161410000|2021-09-09 04:23:30|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1631161420000|2021-09-09 04:23:40|396.77|393.97|396.93|394.13|396.93|394.13|396.77|393.97|0
1631161450000|2021-09-09 04:24:10|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1631161470000|2021-09-09 04:24:30|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631161510000|2021-09-09 04:25:10|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1631161540000|2021-09-09 04:25:40|396.93|394.13|396.77|393.97|396.93|394.13|396.77|393.97|0
1631161570000|2021-09-09 04:26:10|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1631161670000|2021-09-09 04:27:50|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1631161680000|2021-09-09 04:28:00|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1631161750000|2021-09-09 04:29:10|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1631161770000|2021-09-09 04:29:30|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1631161780000|2021-09-09 04:29:40|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1631161790000|2021-09-09 04:29:50|396.6|393.8|396.76|393.96|396.76|393.96|396.6|393.8|0
1631161820000|2021-09-09 04:30:20|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1631161850000|2021-09-09 04:30:50|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1631161860000|2021-09-09 04:31:00|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1631161870000|2021-09-09 04:31:10|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1631161880000|2021-09-09 04:31:20|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1631161890000|2021-09-09 04:31:30|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1631161930000|2021-09-09 04:32:10|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1631161950000|2021-09-09 04:32:30|396.76|393.96|396.84|394.04|396.84|394.04|396.76|393.96|0
1631161960000|2021-09-09 04:32:40|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1631161970000|2021-09-09 04:32:50|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1631161980000|2021-09-09 04:33:00|397.01|394.21|396.93|394.13|397.01|394.21|396.93|394.13|0
1631162050000|2021-09-09 04:34:10|396.76|393.96|396.93|394.13|396.93|394.13|396.76|393.96|0
1631162060000|2021-09-09 04:34:20|396.76|393.96|396.93|394.13|396.93|394.13|396.76|393.96|0
1631162070000|2021-09-09 04:34:30|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1631162160000|2021-09-09 04:36:00|396.59|393.79|396.59|393.79|396.59|393.79|396.59|393.79|0
1631162180000|2021-09-09 04:36:20|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631162190000|2021-09-09 04:36:30|396.59|393.79|396.59|393.79|396.59|393.79|396.59|393.79|0
1631162210000|2021-09-09 04:36:50|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631162220000|2021-09-09 04:37:00|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631162230000|2021-09-09 04:37:10|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1631162240000|2021-09-09 04:37:20|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1631162250000|2021-09-09 04:37:30|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1631162270000|2021-09-09 04:37:50|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631162280000|2021-09-09 04:38:00|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1631162290000|2021-09-09 04:38:10|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631162310000|2021-09-09 04:38:30|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631162370000|2021-09-09 04:39:30|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631162400000|2021-09-09 04:40:00|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631162440000|2021-09-09 04:40:40|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631162460000|2021-09-09 04:41:00|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631162470000|2021-09-09 04:41:10|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631162490000|2021-09-09 04:41:30|396.09|393.29|396.26|393.46|396.26|393.46|396.09|393.29|0
1631162500000|2021-09-09 04:41:40|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1631162570000|2021-09-09 04:42:50|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1631162580000|2021-09-09 04:43:00|395.76|392.96|395.6|392.8|395.76|392.96|395.6|392.8|0
1631162590000|2021-09-09 04:43:10|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1631162610000|2021-09-09 04:43:30|395.6|392.8|395.26|392.46|395.6|392.8|395.26|392.46|0
1631162630000|2021-09-09 04:43:50|395.43|392.63|395.43|392.63|395.43|392.63|395.43|392.63|0
1631162640000|2021-09-09 04:44:00|395.26|392.46|395.43|392.63|395.43|392.63|395.26|392.46|0
1631162670000|2021-09-09 04:44:30|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1631162680000|2021-09-09 04:44:40|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1631162700000|2021-09-09 04:45:00|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1631162710000|2021-09-09 04:45:10|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631162740000|2021-09-09 04:45:40|396.09|393.29|395.76|392.96|396.09|393.29|395.76|392.96|0
1631162760000|2021-09-09 04:46:00|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631162770000|2021-09-09 04:46:10|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1631162780000|2021-09-09 04:46:20|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1631162800000|2021-09-09 04:46:40|394.93|392.13|394.93|392.13|395.1|392.3|394.93|392.13|0
1631162810000|2021-09-09 04:46:50|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1631162820000|2021-09-09 04:47:00|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631162840000|2021-09-09 04:47:20|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1631162860000|2021-09-09 04:47:40|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631162870000|2021-09-09 04:47:50|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1631162880000|2021-09-09 04:48:00|394.93|392.13|395.1|392.3|395.1|392.3|394.93|392.13|0
1631162890000|2021-09-09 04:48:10|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631162900000|2021-09-09 04:48:20|395.1|392.3|394.93|392.13|395.1|392.3|394.93|392.13|0
1631162910000|2021-09-09 04:48:30|395.1|392.3|394.93|392.13|395.1|392.3|394.93|392.13|0
1631163000000|2021-09-09 04:50:00|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1631163010000|2021-09-09 04:50:10|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631163070000|2021-09-09 04:51:10|395.1|392.3|395.26|392.46|395.26|392.46|395.1|392.3|0
1631163080000|2021-09-09 04:51:20|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631163200000|2021-09-09 04:53:20|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631163210000|2021-09-09 04:53:30|394.93|392.13|395.09|392.29|395.09|392.29|394.93|392.13|0
1631163230000|2021-09-09 04:53:50|395.26|392.46|395.34|392.54|395.34|392.54|395.26|392.46|0
1631163240000|2021-09-09 04:54:00|395.43|392.63|395.26|392.46|395.43|392.63|395.26|392.46|0
1631163290000|2021-09-09 04:54:50|395.43|392.63|395.26|392.46|395.43|392.63|395.26|392.46|0
1631163300000|2021-09-09 04:55:00|395.43|392.63|395.43|392.63|395.43|392.63|395.43|392.63|0
1631163310000|2021-09-09 04:55:10|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631163330000|2021-09-09 04:55:30|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1631163340000|2021-09-09 04:55:40|395.42|392.62|395.26|392.46|395.42|392.62|395.26|392.46|0
1631163400000|2021-09-09 04:56:40|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631163490000|2021-09-09 04:58:10|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631163510000|2021-09-09 04:58:30|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1631163520000|2021-09-09 04:58:40|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631163540000|2021-09-09 04:59:00|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1631163550000|2021-09-09 04:59:10|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631163560000|2021-09-09 04:59:20|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1631163580000|2021-09-09 04:59:40|395.42|392.62|395.75|392.95|395.75|392.95|395.42|392.62|0
1631163590000|2021-09-09 04:59:50|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631163600000|2021-09-09 05:00:00|395.42|392.62|395.75|392.95|395.75|392.95|395.42|392.62|0
1631163610000|2021-09-09 05:00:10|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631163620000|2021-09-09 05:00:20|395.75|392.95|395.59|392.79|395.75|392.95|395.59|392.79|0
1631163630000|2021-09-09 05:00:30|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631163640000|2021-09-09 05:00:40|395.26|392.46|395.09|392.29|395.26|392.46|395.09|392.29|0
1631163650000|2021-09-09 05:00:50|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631163670000|2021-09-09 05:01:10|395.09|392.29|395.09|392.29|395.09|392.29|394.93|392.13|0
1631163680000|2021-09-09 05:01:20|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1631163690000|2021-09-09 05:01:30|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631163710000|2021-09-09 05:01:50|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631163750000|2021-09-09 05:02:30|395.09|392.29|395.26|392.46|395.26|392.46|395.09|392.29|0
1631163770000|2021-09-09 05:02:50|395.42|392.62|395.26|392.46|395.42|392.62|395.26|392.46|0
1631163780000|2021-09-09 05:03:00|395.09|392.29|395.26|392.46|395.26|392.46|395.09|392.29|0
1631163790000|2021-09-09 05:03:10|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631163800000|2021-09-09 05:03:20|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631163820000|2021-09-09 05:03:40|395|392.2|395.09|392.29|395.09|392.29|394.92|392.12|0
1631163830000|2021-09-09 05:03:50|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631163840000|2021-09-09 05:04:00|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631163870000|2021-09-09 05:04:30|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631163880000|2021-09-09 05:04:40|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631163900000|2021-09-09 05:05:00|394.92|392.12|394.92|392.12|395.09|392.29|394.92|392.12|0
1631163970000|2021-09-09 05:06:10|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631164010000|2021-09-09 05:06:50|394.92|392.12|394.92|392.12|395.09|392.29|394.92|392.12|0
1631164030000|2021-09-09 05:07:10|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631164050000|2021-09-09 05:07:30|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1631164060000|2021-09-09 05:07:40|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631164070000|2021-09-09 05:07:50|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1631164080000|2021-09-09 05:08:00|395.42|392.62|395.09|392.29|395.42|392.62|395.09|392.29|0
1631164090000|2021-09-09 05:08:10|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631164110000|2021-09-09 05:08:30|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631164130000|2021-09-09 05:08:50|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631164140000|2021-09-09 05:09:00|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631164180000|2021-09-09 05:09:40|395.25|392.45|395.17|392.37|395.25|392.45|395.17|392.37|0
1631164190000|2021-09-09 05:09:50|395.09|392.29|395.25|392.45|395.25|392.45|395.09|392.29|0
1631164210000|2021-09-09 05:10:10|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631164220000|2021-09-09 05:10:20|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1631164230000|2021-09-09 05:10:30|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1631164240000|2021-09-09 05:10:40|395.58|392.78|395.75|392.95|395.75|392.95|395.58|392.78|0
1631164250000|2021-09-09 05:10:50|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1631164260000|2021-09-09 05:11:00|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1631164270000|2021-09-09 05:11:10|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1631164290000|2021-09-09 05:11:30|396.43|393.63|396.27|393.47|396.43|393.63|396.27|393.47|0
1631164330000|2021-09-09 05:12:10|396.1|393.3|396.27|393.47|396.27|393.47|396.1|393.3|0
1631164340000|2021-09-09 05:12:20|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1631164380000|2021-09-09 05:13:00|396.27|393.47|396.43|393.63|396.43|393.63|396.1|393.3|0
1631164390000|2021-09-09 05:13:10|396.27|393.47|396.43|393.63|396.43|393.63|396.27|393.47|0
1631164400000|2021-09-09 05:13:20|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1631164430000|2021-09-09 05:13:50|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1631164580000|2021-09-09 05:16:20|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1631164590000|2021-09-09 05:16:30|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631164600000|2021-09-09 05:16:40|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1631164620000|2021-09-09 05:17:00|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631164640000|2021-09-09 05:17:20|396.27|393.47|396.26|393.46|396.27|393.47|396.26|393.46|0
1631164660000|2021-09-09 05:17:40|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631164670000|2021-09-09 05:17:50|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631164700000|2021-09-09 05:18:20|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631164720000|2021-09-09 05:18:40|396.6|393.8|396.6|393.8|396.76|393.96|396.6|393.8|0
1631164730000|2021-09-09 05:18:50|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631164740000|2021-09-09 05:19:00|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1631164770000|2021-09-09 05:19:30|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631164810000|2021-09-09 05:20:10|396.6|393.8|396.43|393.63|396.6|393.8|396.43|393.63|0
1631164820000|2021-09-09 05:20:20|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631164830000|2021-09-09 05:20:30|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631164840000|2021-09-09 05:20:40|396.26|393.46|396.43|393.63|396.43|393.63|396.26|393.46|0
1631164880000|2021-09-09 05:21:20|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631164900000|2021-09-09 05:21:40|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1631164910000|2021-09-09 05:21:50|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631164920000|2021-09-09 05:22:00|396.1|393.3|396.26|393.46|396.26|393.46|396.1|393.3|0
1631164930000|2021-09-09 05:22:10|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631164960000|2021-09-09 05:22:40|396.26|393.46|396.43|393.63|396.43|393.63|396.26|393.46|0
1631164970000|2021-09-09 05:22:50|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631165000000|2021-09-09 05:23:20|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1631165010000|2021-09-09 05:23:30|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631165040000|2021-09-09 05:24:00|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631165070000|2021-09-09 05:24:30|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631165080000|2021-09-09 05:24:40|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631165120000|2021-09-09 05:25:20|396.59|393.79|396.59|393.79|396.59|393.79|396.59|393.79|0
1631165150000|2021-09-09 05:25:50|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1631165270000|2021-09-09 05:27:50|396.26|393.46|396.43|393.63|396.43|393.63|396.26|393.46|0
1631165290000|2021-09-09 05:28:10|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1631165320000|2021-09-09 05:28:40|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1631165370000|2021-09-09 05:29:30|394.61|391.81|394.27|391.47|394.61|391.81|394.27|391.47|0
1631165380000|2021-09-09 05:29:40|394.44|391.64|394.61|391.81|394.61|391.81|394.44|391.64|0
1631165390000|2021-09-09 05:29:50|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1631165400000|2021-09-09 05:30:00|394.27|391.47|394.27|391.47|394.27|391.47|394.11|391.31|0
1631165410000|2021-09-09 05:30:10|394.44|391.64|394.6|391.8|394.6|391.8|394.44|391.64|0
1631165420000|2021-09-09 05:30:20|394.77|391.97|394.44|391.64|394.77|391.97|394.44|391.64|0
1631165430000|2021-09-09 05:30:30|394.6|391.8|394.44|391.64|394.6|391.8|394.44|391.64|0
1631165440000|2021-09-09 05:30:40|394.11|391.31|394.19|391.39|394.27|391.47|394.11|391.31|0
1631165450000|2021-09-09 05:30:50|394.11|391.31|393.94|391.14|394.11|391.31|393.94|391.14|0
1631165460000|2021-09-09 05:31:00|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1631165470000|2021-09-09 05:31:10|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631165480000|2021-09-09 05:31:20|393.78|390.98|393.61|390.81|393.78|390.98|393.61|390.81|0
1631165490000|2021-09-09 05:31:30|393.28|390.48|393.45|390.65|393.45|390.65|393.28|390.48|0
1631165500000|2021-09-09 05:31:40|393.78|390.98|393.78|390.98|393.94|391.14|393.78|390.98|0
1631165520000|2021-09-09 05:32:00|393.61|390.81|393.45|390.65|393.61|390.81|393.45|390.65|0
1631165540000|2021-09-09 05:32:20|393.61|390.81|393.45|390.65|393.61|390.81|393.45|390.65|0
1631165550000|2021-09-09 05:32:30|393.28|390.48|393.45|390.65|393.45|390.65|393.28|390.48|0
1631165580000|2021-09-09 05:33:00|393.28|390.48|393.45|390.65|393.45|390.65|393.28|390.48|0
1631165590000|2021-09-09 05:33:10|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1631165600000|2021-09-09 05:33:20|393.78|390.98|394.11|391.31|394.11|391.31|393.78|390.98|0
1631165610000|2021-09-09 05:33:30|393.94|391.14|393.78|390.98|393.94|391.14|393.78|390.98|0
1631165620000|2021-09-09 05:33:40|393.94|391.14|393.78|390.98|393.94|391.14|393.78|390.98|0
1631165630000|2021-09-09 05:33:50|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1631165640000|2021-09-09 05:34:00|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1631165650000|2021-09-09 05:34:10|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1631165670000|2021-09-09 05:34:30|393.45|390.65|393.28|390.48|393.45|390.65|393.28|390.48|0
1631165700000|2021-09-09 05:35:00|393.61|390.81|393.45|390.65|393.61|390.81|393.45|390.65|0
1631165710000|2021-09-09 05:35:10|393.61|390.81|393.78|390.98|393.78|390.98|393.61|390.81|0
1631165730000|2021-09-09 05:35:30|393.61|390.81|393.78|390.98|393.78|390.98|393.61|390.81|0
1631165740000|2021-09-09 05:35:40|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631165750000|2021-09-09 05:35:50|393.78|390.98|393.61|390.81|393.78|390.98|393.61|390.81|0
1631165770000|2021-09-09 05:36:10|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631165780000|2021-09-09 05:36:20|393.61|390.81|393.78|390.98|393.78|390.98|393.61|390.81|0
1631165790000|2021-09-09 05:36:30|393.94|391.14|393.78|390.98|393.94|391.14|393.78|390.98|0
1631165800000|2021-09-09 05:36:40|393.94|391.14|393.78|390.98|393.94|391.14|393.78|390.98|0
1631165810000|2021-09-09 05:36:50|393.94|391.14|394.11|391.31|394.11|391.31|393.94|391.14|0
1631165820000|2021-09-09 05:37:00|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631165830000|2021-09-09 05:37:10|394.11|391.31|393.94|391.14|394.11|391.31|393.94|391.14|0
1631165850000|2021-09-09 05:37:30|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631165870000|2021-09-09 05:37:50|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631165880000|2021-09-09 05:38:00|394.11|391.31|394.27|391.47|394.27|391.47|394.11|391.31|0
1631165890000|2021-09-09 05:38:10|394.44|391.64|394.6|391.8|394.6|391.8|394.44|391.64|0
1631165900000|2021-09-09 05:38:20|394.93|392.13|394.77|391.97|394.93|392.13|394.77|391.97|0
1631165910000|2021-09-09 05:38:30|394.93|392.13|395.1|392.3|395.1|392.3|394.93|392.13|0
1631165920000|2021-09-09 05:38:40|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1631165930000|2021-09-09 05:38:50|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631165940000|2021-09-09 05:39:00|395.76|392.96|395.92|393.12|395.92|393.12|395.76|392.96|0
1631165950000|2021-09-09 05:39:10|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1631165990000|2021-09-09 05:39:50|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1631166000000|2021-09-09 05:40:00|395.76|392.96|395.76|392.96|395.92|393.12|395.76|392.96|0
1631166010000|2021-09-09 05:40:10|395.92|393.12|395.76|392.96|395.92|393.12|395.76|392.96|0
1631166020000|2021-09-09 05:40:20|395.59|392.79|395.43|392.63|395.59|392.79|395.43|392.63|0
1631166040000|2021-09-09 05:40:40|395.59|392.79|395.43|392.63|395.59|392.79|395.43|392.63|0
1631166080000|2021-09-09 05:41:20|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1631166090000|2021-09-09 05:41:30|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1631166100000|2021-09-09 05:41:40|394.93|392.13|395.1|392.3|395.1|392.3|394.93|392.13|0
1631166120000|2021-09-09 05:42:00|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631166130000|2021-09-09 05:42:10|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1631166150000|2021-09-09 05:42:30|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631166170000|2021-09-09 05:42:50|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1631166180000|2021-09-09 05:43:00|395.09|392.29|394.93|392.13|395.09|392.29|394.93|392.13|0
1631166190000|2021-09-09 05:43:10|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631166200000|2021-09-09 05:43:20|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1631166210000|2021-09-09 05:43:30|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631166220000|2021-09-09 05:43:40|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631166230000|2021-09-09 05:43:50|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631166240000|2021-09-09 05:44:00|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631166260000|2021-09-09 05:44:20|395.09|392.29|395.26|392.46|395.26|392.46|395.09|392.29|0
1631166270000|2021-09-09 05:44:30|395.09|392.29|395.26|392.46|395.26|392.46|395.09|392.29|0
1631166280000|2021-09-09 05:44:40|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631166290000|2021-09-09 05:44:50|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631166300000|2021-09-09 05:45:00|394.76|391.96|394.93|392.13|394.93|392.13|394.76|391.96|0
1631166310000|2021-09-09 05:45:10|395.09|392.29|394.93|392.13|395.09|392.29|394.93|392.13|0
1631166320000|2021-09-09 05:45:20|394.76|391.96|394.93|392.13|394.93|392.13|394.76|391.96|0
1631166330000|2021-09-09 05:45:30|394.84|392.04|394.93|392.13|394.93|392.13|394.84|392.04|0
1631166340000|2021-09-09 05:45:40|394.76|391.96|394.76|391.96|394.76|391.96|394.76|391.96|0
1631166350000|2021-09-09 05:45:50|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631166380000|2021-09-09 05:46:20|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1631166390000|2021-09-09 05:46:30|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631166410000|2021-09-09 05:46:50|395.26|392.46|395.42|392.62|395.42|392.62|395.26|392.46|0
1631166420000|2021-09-09 05:47:00|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1631166430000|2021-09-09 05:47:10|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631166440000|2021-09-09 05:47:20|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1631166450000|2021-09-09 05:47:30|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631166470000|2021-09-09 05:47:50|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631166480000|2021-09-09 05:48:00|395.75|392.95|395.75|392.95|395.75|392.95|395.59|392.79|0
1631166500000|2021-09-09 05:48:20|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631166510000|2021-09-09 05:48:30|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1631166520000|2021-09-09 05:48:40|395.92|393.12|395.75|392.95|395.92|393.12|395.75|392.95|0
1631166540000|2021-09-09 05:49:00|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1631166550000|2021-09-09 05:49:10|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1631166560000|2021-09-09 05:49:20|396.42|393.62|396.25|393.45|396.42|393.62|396.25|393.45|0
1631166570000|2021-09-09 05:49:30|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1631166580000|2021-09-09 05:49:40|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1631166590000|2021-09-09 05:49:50|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1631166610000|2021-09-09 05:50:10|396.58|393.78|396.42|393.62|396.58|393.78|396.42|393.62|0
1631166620000|2021-09-09 05:50:20|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1631166630000|2021-09-09 05:50:30|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1631166650000|2021-09-09 05:50:50|396.25|393.45|396.42|393.62|396.42|393.62|396.25|393.45|0
1631166660000|2021-09-09 05:51:00|396.25|393.45|396.08|393.28|396.25|393.45|396.08|393.28|0
1631166670000|2021-09-09 05:51:10|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1631166680000|2021-09-09 05:51:20|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1631166690000|2021-09-09 05:51:30|395.59|392.79|395.75|392.95|395.75|392.95|395.59|392.79|0
1631166710000|2021-09-09 05:51:50|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1631166730000|2021-09-09 05:52:10|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1631166740000|2021-09-09 05:52:20|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1631166750000|2021-09-09 05:52:30|395.75|392.95|395.59|392.79|395.75|392.95|395.59|392.79|0
1631166760000|2021-09-09 05:52:40|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631166770000|2021-09-09 05:52:50|395.26|392.46|395.42|392.62|395.42|392.62|395.26|392.46|0
1631166790000|2021-09-09 05:53:10|395.5|392.7|395.59|392.79|395.59|392.79|395.5|392.7|0
1631166800000|2021-09-09 05:53:20|395.75|392.95|395.59|392.79|395.75|392.95|395.59|392.79|0
1631166820000|2021-09-09 05:53:40|395.42|392.62|395.42|392.62|395.42|392.62|395.26|392.46|0
1631166860000|2021-09-09 05:54:20|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631166880000|2021-09-09 05:54:40|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631166890000|2021-09-09 05:54:50|395.25|392.45|395.09|392.29|395.25|392.45|395.09|392.29|0
1631166900000|2021-09-09 05:55:00|395.42|392.62|395.59|392.79|395.75|392.95|395.42|392.62|0
1631166920000|2021-09-09 05:55:20|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631166930000|2021-09-09 05:55:30|395.59|392.79|395.42|392.62|395.59|392.79|395.42|392.62|0
1631166950000|2021-09-09 05:55:50|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1631166960000|2021-09-09 05:56:00|395.42|392.62|395.59|392.79|395.59|392.79|395.42|392.62|0
1631166970000|2021-09-09 05:56:10|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631166980000|2021-09-09 05:56:20|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1631166990000|2021-09-09 05:56:30|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631167000000|2021-09-09 05:56:40|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631167010000|2021-09-09 05:56:50|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631167040000|2021-09-09 05:57:20|394.92|392.12|394.76|391.96|394.92|392.12|394.76|391.96|0
1631167050000|2021-09-09 05:57:30|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1631167060000|2021-09-09 05:57:40|394.43|391.63|394.43|391.63|394.59|391.79|394.43|391.63|0
1631167070000|2021-09-09 05:57:50|394.59|391.79|394.92|392.12|394.92|392.12|394.59|391.79|0
1631167080000|2021-09-09 05:58:00|395.09|392.29|394.92|392.12|395.09|392.29|394.92|392.12|0
1631167090000|2021-09-09 05:58:10|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631167100000|2021-09-09 05:58:20|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631167110000|2021-09-09 05:58:30|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1631167120000|2021-09-09 05:58:40|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631167130000|2021-09-09 05:58:50|394.76|391.96|394.76|391.96|394.76|391.96|394.76|391.96|0
1631167140000|2021-09-09 05:59:00|394.92|392.12|394.59|391.79|394.92|392.12|394.59|391.79|0
1631167150000|2021-09-09 05:59:10|394.76|391.96|394.59|391.79|394.76|391.96|394.59|391.79|0
1631167160000|2021-09-09 05:59:20|394.43|391.63|394.59|391.79|394.59|391.79|394.43|391.63|0
1631167170000|2021-09-09 05:59:30|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1631167180000|2021-09-09 05:59:40|394.26|391.46|394.59|391.79|394.59|391.79|394.26|391.46|0
1631167190000|2021-09-09 05:59:50|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1631167200000|2021-09-09 06:00:00|394.26|391.46|394.59|391.79|394.59|391.79|394.26|391.46|0
1631167210000|2021-09-09 06:00:10|394.92|392.12|395.25|392.45|395.25|392.45|394.92|392.12|0
1631167220000|2021-09-09 06:00:20|395.09|392.29|395.09|392.29|395.09|392.29|394.92|392.12|0
1631167230000|2021-09-09 06:00:30|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631167240000|2021-09-09 06:00:40|395.09|392.29|394.76|391.96|395.09|392.29|394.76|391.96|0
1631167250000|2021-09-09 06:00:50|394.43|391.63|394.76|391.96|394.76|391.96|394.43|391.63|0
1631167260000|2021-09-09 06:01:00|394.59|391.79|395.09|392.29|395.09|392.29|394.59|391.79|0
1631167270000|2021-09-09 06:01:10|395.42|392.62|395.25|392.45|395.58|392.78|395.25|392.45|0
1631167280000|2021-09-09 06:01:20|395.09|392.29|395.25|392.45|395.25|392.45|394.92|392.12|0
1631167290000|2021-09-09 06:01:30|395.09|392.29|395.09|392.29|395.25|392.45|395.09|392.29|0
1631167300000|2021-09-09 06:01:40|394.59|391.79|394.09|391.29|394.59|391.79|394.09|391.29|0
1631167310000|2021-09-09 06:01:50|394.26|391.46|394.09|391.29|394.26|391.46|394.09|391.29|0
1631167320000|2021-09-09 06:02:00|394.01|391.21|394.59|391.79|394.59|391.79|394.01|391.21|0
1631167330000|2021-09-09 06:02:10|394.43|391.63|394.26|391.46|394.43|391.63|394.26|391.46|0
1631167340000|2021-09-09 06:02:20|394.09|391.29|394.09|391.29|394.26|391.46|394.09|391.29|0
1631167350000|2021-09-09 06:02:30|394.42|391.62|394.42|391.62|394.42|391.62|394.26|391.46|0
1631167360000|2021-09-09 06:02:40|394.26|391.46|394.59|391.79|394.59|391.79|394.26|391.46|0
1631167370000|2021-09-09 06:02:50|394.76|391.96|394.76|391.96|394.92|392.12|394.76|391.96|0
1631167380000|2021-09-09 06:03:00|394.92|392.12|394.76|391.96|394.92|392.12|394.76|391.96|0
1631167390000|2021-09-09 06:03:10|394.92|392.12|395.42|392.62|395.42|392.62|394.92|392.12|0
1631167400000|2021-09-09 06:03:20|395.25|392.45|395.25|392.45|395.25|392.45|395.09|392.29|0
1631167410000|2021-09-09 06:03:30|395.42|392.62|395.25|392.45|395.42|392.62|395.09|392.29|0
1631167420000|2021-09-09 06:03:40|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1631167430000|2021-09-09 06:03:50|395.25|392.45|395.42|392.62|395.42|392.62|395.25|392.45|0
1631167440000|2021-09-09 06:04:00|395.25|392.45|395.09|392.29|395.25|392.45|395.09|392.29|0
1631167450000|2021-09-09 06:04:10|394.92|392.12|395.09|392.29|395.09|392.29|394.92|392.12|0
1631167460000|2021-09-09 06:04:20|395.25|392.45|395.42|392.62|395.42|392.62|395.25|392.45|0
1631167470000|2021-09-09 06:04:30|395.25|392.45|395.58|392.78|395.91|393.11|395.25|392.45|0
1631167480000|2021-09-09 06:04:40|395.91|393.11|395.75|392.95|395.91|393.11|395.75|392.95|0
1631167490000|2021-09-09 06:04:50|395.58|392.78|395.91|393.11|395.91|393.11|395.58|392.78|0
1631167500000|2021-09-09 06:05:00|395.75|392.95|395.91|393.11|395.91|393.11|395.75|392.95|0
1631167520000|2021-09-09 06:05:20|395.75|392.95|396.24|393.44|396.24|393.44|395.75|392.95|0
1631167530000|2021-09-09 06:05:30|396.41|393.61|396.41|393.61|396.41|393.61|396.24|393.44|0
1631167540000|2021-09-09 06:05:40|396.24|393.44|395.91|393.11|396.24|393.44|395.91|393.11|0
1631167550000|2021-09-09 06:05:50|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1631167560000|2021-09-09 06:06:00|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1631167570000|2021-09-09 06:06:10|395.75|392.95|395.75|392.95|395.91|393.11|395.75|392.95|0
1631167580000|2021-09-09 06:06:20|395.91|393.11|395.58|392.78|395.91|393.11|395.58|392.78|0
1631167590000|2021-09-09 06:06:30|395.42|392.62|395.58|392.78|395.58|392.78|395.42|392.62|0
1631167600000|2021-09-09 06:06:40|395.75|392.95|395.58|392.78|395.75|392.95|395.58|392.78|0
1631167610000|2021-09-09 06:06:50|395.41|392.61|395.58|392.78|395.58|392.78|395.41|392.61|0
1631167620000|2021-09-09 06:07:00|395.41|392.61|395.58|392.78|395.75|392.95|395.41|392.61|0
1631167640000|2021-09-09 06:07:20|395.41|392.61|395.25|392.45|395.41|392.61|395.25|392.45|0
1631167650000|2021-09-09 06:07:30|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1631167660000|2021-09-09 06:07:40|395.58|392.78|395.58|392.78|395.58|392.78|395.41|392.61|0
1631167670000|2021-09-09 06:07:50|395.41|392.61|395.25|392.45|395.41|392.61|395.25|392.45|0
1631167690000|2021-09-09 06:08:10|395.41|392.61|395.25|392.45|395.41|392.61|395.25|392.45|0
1631167700000|2021-09-09 06:08:20|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1631167720000|2021-09-09 06:08:40|394.75|391.95|394.75|391.95|394.75|391.95|394.75|391.95|0
1631167730000|2021-09-09 06:08:50|394.92|392.12|395.08|392.28|395.08|392.28|394.92|392.12|0
1631167740000|2021-09-09 06:09:00|395.25|392.45|395.25|392.45|395.25|392.45|395.08|392.28|0
1631167750000|2021-09-09 06:09:10|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1631167760000|2021-09-09 06:09:20|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1631167770000|2021-09-09 06:09:30|395.08|392.28|395.16|392.36|395.25|392.45|395.08|392.28|0
1631167780000|2021-09-09 06:09:40|395.08|392.28|395.41|392.61|395.41|392.61|395.08|392.28|0
1631167790000|2021-09-09 06:09:50|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1631167800000|2021-09-09 06:10:00|395.41|392.61|395.16|392.36|395.41|392.61|395.16|392.36|0
1631167810000|2021-09-09 06:10:10|395.08|392.28|395.25|392.45|395.25|392.45|395.08|392.28|0
1631167820000|2021-09-09 06:10:20|395.41|392.61|395.25|392.45|395.41|392.61|395.25|392.45|0
1631167830000|2021-09-09 06:10:30|395.08|392.28|395.41|392.61|395.41|392.61|395.08|392.28|0
1631167840000|2021-09-09 06:10:40|395.58|392.78|395.58|392.78|395.74|392.94|395.58|392.78|0
1631167850000|2021-09-09 06:10:50|395.41|392.61|395.41|392.61|395.41|392.61|395.33|392.53|0
1631167860000|2021-09-09 06:11:00|395.58|392.78|395.58|392.78|395.58|392.78|395.41|392.61|0
1631167870000|2021-09-09 06:11:10|395.41|392.61|395.58|392.78|395.58|392.78|395.41|392.61|0
1631167880000|2021-09-09 06:11:20|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1631167890000|2021-09-09 06:11:30|395.49|392.69|395.58|392.78|395.58|392.78|395.49|392.69|0
1631167900000|2021-09-09 06:11:40|395.41|392.61|395.58|392.78|395.58|392.78|395.41|392.61|0
1631167910000|2021-09-09 06:11:50|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1631167920000|2021-09-09 06:12:00|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1631167930000|2021-09-09 06:12:10|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1631167940000|2021-09-09 06:12:20|395.58|392.78|395.74|392.94|395.74|392.94|395.58|392.78|0
1631167950000|2021-09-09 06:12:30|395.91|393.11|395.91|393.11|396.07|393.27|395.91|393.11|0
1631167960000|2021-09-09 06:12:40|396.07|393.27|396.24|393.44|396.24|393.44|396.07|393.27|0
1631167970000|2021-09-09 06:12:50|396.07|393.27|396.07|393.27|396.07|393.27|395.91|393.11|0
1631167980000|2021-09-09 06:13:00|396.24|393.44|396.07|393.27|396.24|393.44|396.07|393.27|0
1631167990000|2021-09-09 06:13:10|395.91|393.11|396.07|393.27|396.07|393.27|395.91|393.11|0
1631168010000|2021-09-09 06:13:30|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1631168030000|2021-09-09 06:13:50|396.4|393.6|396.24|393.44|396.4|393.6|396.24|393.44|0
1631168040000|2021-09-09 06:14:00|396.32|393.52|396.4|393.6|396.4|393.6|396.32|393.52|0
1631168050000|2021-09-09 06:14:10|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1631168060000|2021-09-09 06:14:20|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631168070000|2021-09-09 06:14:30|396.57|393.77|396.57|393.77|396.57|393.77|396.4|393.6|0
1631168080000|2021-09-09 06:14:40|396.65|393.85|396.74|393.94|396.74|393.94|396.65|393.85|0
1631168090000|2021-09-09 06:14:50|396.57|393.77|396.74|393.94|396.74|393.94|396.57|393.77|0
1631168100000|2021-09-09 06:15:00|396.57|393.77|396.74|393.94|396.74|393.94|396.57|393.77|0
1631168110000|2021-09-09 06:15:10|396.9|394.1|396.74|393.94|396.9|394.1|396.74|393.94|0
1631168120000|2021-09-09 06:15:20|396.9|394.1|397.07|394.27|397.23|394.43|396.9|394.1|0
1631168130000|2021-09-09 06:15:30|396.9|394.1|397.07|394.27|397.07|394.27|396.9|394.1|0
1631168140000|2021-09-09 06:15:40|397.23|394.43|397.07|394.27|397.23|394.43|397.07|394.27|0
1631168150000|2021-09-09 06:15:50|396.9|394.1|397.07|394.27|397.07|394.27|396.9|394.1|0
1631168160000|2021-09-09 06:16:00|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1631168170000|2021-09-09 06:16:10|397.07|394.27|397.07|394.27|397.07|394.27|396.9|394.1|0
1631168180000|2021-09-09 06:16:20|396.9|394.1|397.07|394.27|397.07|394.27|396.9|394.1|0
1631168190000|2021-09-09 06:16:30|397.23|394.43|397.07|394.27|397.23|394.43|397.07|394.27|0
1631168200000|2021-09-09 06:16:40|396.9|394.1|397.07|394.27|397.07|394.27|396.9|394.1|0
1631168220000|2021-09-09 06:17:00|397.23|394.43|397.07|394.27|397.23|394.43|397.07|394.27|0
1631168230000|2021-09-09 06:17:10|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1631168240000|2021-09-09 06:17:20|397.07|394.27|397.07|394.27|397.07|394.27|397.07|394.27|0
1631168260000|2021-09-09 06:17:40|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1631168270000|2021-09-09 06:17:50|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1631168280000|2021-09-09 06:18:00|396.9|394.1|396.73|393.93|396.9|394.1|396.73|393.93|0
1631168290000|2021-09-09 06:18:10|396.57|393.77|396.4|393.6|396.57|393.77|396.4|393.6|0
1631168300000|2021-09-09 06:18:20|396.57|393.77|396.73|393.93|396.73|393.93|396.57|393.77|0
1631168310000|2021-09-09 06:18:30|396.57|393.77|396.4|393.6|396.57|393.77|396.4|393.6|0
1631168320000|2021-09-09 06:18:40|396.48|393.68|396.57|393.77|396.57|393.77|396.4|393.6|0
1631168330000|2021-09-09 06:18:50|396.4|393.6|396.4|393.6|396.57|393.77|396.4|393.6|0
1631168340000|2021-09-09 06:19:00|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1631168350000|2021-09-09 06:19:10|396.4|393.6|396.57|393.77|396.57|393.77|396.4|393.6|0
1631168360000|2021-09-09 06:19:20|396.4|393.6|396.4|393.6|396.57|393.77|396.4|393.6|0
1631168370000|2021-09-09 06:19:30|396.57|393.77|396.4|393.6|396.57|393.77|396.4|393.6|0
1631168380000|2021-09-09 06:19:40|396.57|393.77|396.57|393.77|396.57|393.77|396.4|393.6|0
1631168390000|2021-09-09 06:19:50|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631168400000|2021-09-09 06:20:00|396.57|393.77|396.73|393.93|396.73|393.93|396.4|393.6|0
1631168410000|2021-09-09 06:20:10|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1631168420000|2021-09-09 06:20:20|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1631168430000|2021-09-09 06:20:30|397.4|394.6|397.56|394.76|397.56|394.76|397.4|394.6|0
1631168440000|2021-09-09 06:20:40|397.4|394.6|397.56|394.76|397.56|394.76|397.4|394.6|0
1631168450000|2021-09-09 06:20:50|397.4|394.6|397.56|394.76|397.56|394.76|397.4|394.6|0
1631168460000|2021-09-09 06:21:00|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1631168470000|2021-09-09 06:21:10|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1631168480000|2021-09-09 06:21:20|398.23|395.43|398.06|395.26|398.23|395.43|398.06|395.26|0
1631168490000|2021-09-09 06:21:30|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1631168510000|2021-09-09 06:21:50|397.73|394.93|397.56|394.76|397.73|394.93|397.56|394.76|0
1631168520000|2021-09-09 06:22:00|397.73|394.93|397.56|394.76|397.73|394.93|397.56|394.76|0
1631168540000|2021-09-09 06:22:20|397.73|394.93|397.56|394.76|397.73|394.93|397.56|394.76|0
1631168550000|2021-09-09 06:22:30|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1631168560000|2021-09-09 06:22:40|397.56|394.76|397.4|394.6|397.56|394.76|397.4|394.6|0
1631168570000|2021-09-09 06:22:50|397.56|394.76|397.73|394.93|397.73|394.93|397.56|394.76|0
1631168580000|2021-09-09 06:23:00|397.89|395.09|398.22|395.42|398.22|395.42|397.73|394.93|0
1631168590000|2021-09-09 06:23:10|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1631168600000|2021-09-09 06:23:20|397.89|395.09|398.06|395.26|398.06|395.26|397.89|395.09|0
1631168610000|2021-09-09 06:23:30|397.89|395.09|398.06|395.26|398.06|395.26|397.89|395.09|0
1631168620000|2021-09-09 06:23:40|397.89|395.09|397.73|394.93|397.89|395.09|397.73|394.93|0
1631168630000|2021-09-09 06:23:50|397.89|395.09|397.73|394.93|397.89|395.09|397.73|394.93|0
1631168640000|2021-09-09 06:24:00|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1631168650000|2021-09-09 06:24:10|397.39|394.59|397.56|394.76|397.56|394.76|397.39|394.59|0
1631168660000|2021-09-09 06:24:20|397.73|394.93|397.73|394.93|397.73|394.93|397.73|394.93|0
1631168670000|2021-09-09 06:24:30|397.56|394.76|397.39|394.59|397.56|394.76|397.39|394.59|0
1631168680000|2021-09-09 06:24:40|397.23|394.43|397.39|394.59|397.39|394.59|397.23|394.43|0
1631168690000|2021-09-09 06:24:50|397.56|394.76|397.23|394.43|397.56|394.76|397.23|394.43|0
1631168700000|2021-09-09 06:25:00|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1631168720000|2021-09-09 06:25:20|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1631168730000|2021-09-09 06:25:30|397.73|394.93|397.73|394.93|397.73|394.93|397.56|394.76|0
1631168740000|2021-09-09 06:25:40|397.56|394.76|397.73|394.93|397.73|394.93|397.56|394.76|0
1631168770000|2021-09-09 06:26:10|397.89|395.09|397.73|394.93|397.89|395.09|397.73|394.93|0
1631168810000|2021-09-09 06:26:50|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1631168820000|2021-09-09 06:27:00|397.39|394.59|397.39|394.59|397.39|394.59|397.23|394.43|0
1631168830000|2021-09-09 06:27:10|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1631168840000|2021-09-09 06:27:20|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1631168860000|2021-09-09 06:27:40|397.06|394.26|397.23|394.43|397.23|394.43|397.06|394.26|0
1631168870000|2021-09-09 06:27:50|397.39|394.59|397.56|394.76|397.56|394.76|397.39|394.59|0
1631168880000|2021-09-09 06:28:00|397.39|394.59|397.56|394.76|397.56|394.76|397.39|394.59|0
1631168890000|2021-09-09 06:28:10|397.72|394.92|397.56|394.76|397.72|394.92|397.56|394.76|0
1631168900000|2021-09-09 06:28:20|397.72|394.92|397.89|395.09|397.89|395.09|397.72|394.92|0
1631168910000|2021-09-09 06:28:30|397.72|394.92|397.56|394.76|397.72|394.92|397.56|394.76|0
1631168920000|2021-09-09 06:28:40|397.72|394.92|397.72|394.92|397.72|394.92|397.56|394.76|0
1631168940000|2021-09-09 06:29:00|397.89|395.09|397.72|394.92|397.89|395.09|397.72|394.92|0
1631168950000|2021-09-09 06:29:10|397.64|394.84|397.72|394.92|397.72|394.92|397.64|394.84|0
1631168970000|2021-09-09 06:29:30|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1631168980000|2021-09-09 06:29:40|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1631168990000|2021-09-09 06:29:50|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1631169000000|2021-09-09 06:30:00|397.39|394.59|397.56|394.76|397.72|394.92|397.39|394.59|0
1631169010000|2021-09-09 06:30:10|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1631169030000|2021-09-09 06:30:30|397.56|394.76|397.89|395.09|397.89|395.09|397.56|394.76|0
1631169040000|2021-09-09 06:30:40|397.72|394.92|397.72|394.92|397.89|395.09|397.72|394.92|0
1631169050000|2021-09-09 06:30:50|397.56|394.76|397.72|394.92|397.72|394.92|397.56|394.76|0
1631169060000|2021-09-09 06:31:00|397.89|395.09|397.72|394.92|397.89|395.09|397.72|394.92|0
1631169110000|2021-09-09 06:31:50|397.56|394.76|397.56|394.76|397.64|394.84|397.56|394.76|0
1631169120000|2021-09-09 06:32:00|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1631169130000|2021-09-09 06:32:10|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1631169150000|2021-09-09 06:32:30|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1631169160000|2021-09-09 06:32:40|397.89|395.09|397.89|395.09|397.89|395.09|397.8|395|0
1631169170000|2021-09-09 06:32:50|397.8|395|397.89|395.09|397.89|395.09|397.8|395|0
1631169180000|2021-09-09 06:33:00|397.72|394.92|397.56|394.76|397.72|394.92|397.56|394.76|0
1631169200000|2021-09-09 06:33:20|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1631169230000|2021-09-09 06:33:50|397.3|394.5|397.22|394.42|397.3|394.5|397.22|394.42|0
1631169240000|2021-09-09 06:34:00|396.89|394.09|396.4|393.6|396.89|394.09|396.4|393.6|0
1631169260000|2021-09-09 06:34:20|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1631169290000|2021-09-09 06:34:50|396.06|393.26|396.23|393.43|396.23|393.43|396.06|393.26|0
1631169300000|2021-09-09 06:35:00|396.06|393.26|396.06|393.26|396.06|393.26|396.06|393.26|0
1631169310000|2021-09-09 06:35:10|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1631169320000|2021-09-09 06:35:20|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631169330000|2021-09-09 06:35:30|396.23|393.43|396.06|393.26|396.23|393.43|396.06|393.26|0
1631169350000|2021-09-09 06:35:50|395.9|393.1|395.73|392.93|395.9|393.1|395.73|392.93|0
1631169360000|2021-09-09 06:36:00|395.9|393.1|396.06|393.26|396.06|393.26|395.9|393.1|0
1631169380000|2021-09-09 06:36:20|396.23|393.43|396.39|393.59|396.39|393.59|396.23|393.43|0
1631169410000|2021-09-09 06:36:50|396.23|393.43|395.73|392.93|396.23|393.43|395.73|392.93|0
1631169420000|2021-09-09 06:37:00|395.9|393.1|395.57|392.77|395.9|393.1|395.57|392.77|0
1631169430000|2021-09-09 06:37:10|395.4|392.6|395.57|392.77|395.57|392.77|395.4|392.6|0
1631169440000|2021-09-09 06:37:20|395.4|392.6|395.9|393.1|395.9|393.1|395.4|392.6|0
1631169450000|2021-09-09 06:37:30|395.73|392.93|395.9|393.1|395.9|393.1|395.73|392.93|0
1631169460000|2021-09-09 06:37:40|396.06|393.26|396.06|393.26|396.06|393.26|395.98|393.18|0
1631169470000|2021-09-09 06:37:50|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1631169480000|2021-09-09 06:38:00|396.06|393.26|396.06|393.26|396.06|393.26|396.06|393.26|0
1631169490000|2021-09-09 06:38:10|396.23|393.43|396.23|393.43|396.23|393.43|396.06|393.26|0
1631169500000|2021-09-09 06:38:20|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1631169530000|2021-09-09 06:38:50|396.06|393.26|396.06|393.26|396.06|393.26|396.06|393.26|0
1631169540000|2021-09-09 06:39:00|395.9|393.1|395.98|393.18|396.06|393.26|395.9|393.1|0
1631169550000|2021-09-09 06:39:10|396.06|393.26|396.06|393.26|396.06|393.26|395.9|393.1|0
1631169560000|2021-09-09 06:39:20|395.9|393.1|395.73|392.93|395.9|393.1|395.73|392.93|0
1631169570000|2021-09-09 06:39:30|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1631169590000|2021-09-09 06:39:50|395.64|392.84|395.57|392.77|395.73|392.93|395.57|392.77|0
1631169610000|2021-09-09 06:40:10|395.4|392.6|395.4|392.6|395.57|392.77|395.4|392.6|0
1631169620000|2021-09-09 06:40:20|395.31|392.51|395.23|392.43|395.31|392.51|395.23|392.43|0
1631169630000|2021-09-09 06:40:30|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1631169640000|2021-09-09 06:40:40|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1631169650000|2021-09-09 06:40:50|395.4|392.6|395.56|392.76|395.56|392.76|395.4|392.6|0
1631169670000|2021-09-09 06:41:10|395.4|392.6|395.4|392.6|395.56|392.76|395.4|392.6|0
1631169700000|2021-09-09 06:41:40|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1631169710000|2021-09-09 06:41:50|395.31|392.51|395.31|392.51|395.4|392.6|395.31|392.51|0
1631169720000|2021-09-09 06:42:00|395.23|392.43|395.4|392.6|395.4|392.6|395.23|392.43|0
1631169730000|2021-09-09 06:42:10|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1631169740000|2021-09-09 06:42:20|395.23|392.43|395.07|392.27|395.23|392.43|395.07|392.27|0
1631169760000|2021-09-09 06:42:40|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1631169780000|2021-09-09 06:43:00|394.57|391.77|394.57|391.77|394.74|391.94|394.57|391.77|0
1631169790000|2021-09-09 06:43:10|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1631169810000|2021-09-09 06:43:30|394.9|392.1|394.74|391.94|394.9|392.1|394.74|391.94|0
1631169820000|2021-09-09 06:43:40|394.9|392.1|394.9|392.1|394.9|392.1|394.9|392.1|0
1631169830000|2021-09-09 06:43:50|395.07|392.27|394.9|392.1|395.07|392.27|394.9|392.1|0
1631169850000|2021-09-09 06:44:10|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1631169860000|2021-09-09 06:44:20|394.57|391.77|394.74|391.94|394.74|391.94|394.57|391.77|0
1631169870000|2021-09-09 06:44:30|394.65|391.85|394.74|391.94|394.74|391.94|394.65|391.85|0
1631169880000|2021-09-09 06:44:40|394.9|392.1|394.9|392.1|394.9|392.1|394.74|391.94|0
1631169890000|2021-09-09 06:44:50|394.74|391.94|394.9|392.1|394.9|392.1|394.74|391.94|0
1631169900000|2021-09-09 06:45:00|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1631169920000|2021-09-09 06:45:20|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1631169930000|2021-09-09 06:45:30|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1631169940000|2021-09-09 06:45:40|395.23|392.43|395.15|392.35|395.23|392.43|395.07|392.27|0
1631169950000|2021-09-09 06:45:50|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1631169960000|2021-09-09 06:46:00|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1631169970000|2021-09-09 06:46:10|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1631169990000|2021-09-09 06:46:30|395.4|392.6|395.4|392.6|395.4|392.6|395.23|392.43|0
1631170000000|2021-09-09 06:46:40|395.23|392.43|395.07|392.27|395.23|392.43|395.07|392.27|0
1631170020000|2021-09-09 06:47:00|394.9|392.1|394.9|392.1|394.9|392.1|394.9|392.1|0
1631170030000|2021-09-09 06:47:10|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1631170040000|2021-09-09 06:47:20|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1631170050000|2021-09-09 06:47:30|394.9|392.1|395.07|392.27|395.07|392.27|394.9|392.1|0
1631170070000|2021-09-09 06:47:50|395.14|392.34|395.07|392.27|395.14|392.34|395.07|392.27|0
1631170080000|2021-09-09 06:48:00|394.9|392.1|394.9|392.1|394.9|392.1|394.9|392.1|0
1631170090000|2021-09-09 06:48:10|394.73|391.93|394.73|391.93|394.9|392.1|394.73|391.93|0
1631170130000|2021-09-09 06:48:50|394.65|391.85|394.57|391.77|394.73|391.93|394.57|391.77|0
1631170150000|2021-09-09 06:49:10|394.73|391.93|394.9|392.1|394.9|392.1|394.73|391.93|0
1631170180000|2021-09-09 06:49:40|394.73|391.93|394.9|392.1|394.9|392.1|394.73|391.93|0
1631170200000|2021-09-09 06:50:00|394.81|392.01|394.9|392.1|394.9|392.1|394.81|392.01|0
1631170210000|2021-09-09 06:50:10|394.81|392.01|394.9|392.1|394.9|392.1|394.73|391.93|0
1631170220000|2021-09-09 06:50:20|395.06|392.26|394.9|392.1|395.06|392.26|394.9|392.1|0
1631170230000|2021-09-09 06:50:30|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1631170240000|2021-09-09 06:50:40|394.9|392.1|394.9|392.1|394.9|392.1|394.9|392.1|0
1631170250000|2021-09-09 06:50:50|394.81|392.01|394.9|392.1|394.9|392.1|394.81|392.01|0
1631170260000|2021-09-09 06:51:00|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1631170280000|2021-09-09 06:51:20|394.9|392.1|394.9|392.1|394.9|392.1|394.9|392.1|0
1631170290000|2021-09-09 06:51:30|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1631170300000|2021-09-09 06:51:40|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1631170310000|2021-09-09 06:51:50|394.9|392.1|395.06|392.26|395.06|392.26|394.9|392.1|0
1631170320000|2021-09-09 06:52:00|394.98|392.18|395.06|392.26|395.06|392.26|394.98|392.18|0
1631170340000|2021-09-09 06:52:20|395.14|392.34|395.23|392.43|395.23|392.43|395.14|392.34|0
1631170350000|2021-09-09 06:52:30|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1631170360000|2021-09-09 06:52:40|395.72|392.92|395.56|392.76|395.72|392.92|395.56|392.76|0
1631170370000|2021-09-09 06:52:50|395.72|392.92|395.72|392.92|395.72|392.92|395.64|392.84|0
1631170380000|2021-09-09 06:53:00|395.56|392.76|395.39|392.59|395.56|392.76|395.39|392.59|0
1631170390000|2021-09-09 06:53:10|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1631170420000|2021-09-09 06:53:40|394.98|392.18|395.06|392.26|395.06|392.26|394.9|392.1|0
1631170430000|2021-09-09 06:53:50|394.73|391.93|394.9|392.1|394.9|392.1|394.73|391.93|0
1631170440000|2021-09-09 06:54:00|394.73|391.93|394.81|392.01|394.9|392.1|394.73|391.93|0
1631170450000|2021-09-09 06:54:10|394.73|391.93|394.4|391.6|394.73|391.93|394.4|391.6|0
1631170460000|2021-09-09 06:54:20|394.57|391.77|394.4|391.6|394.57|391.77|394.4|391.6|0
1631170470000|2021-09-09 06:54:30|394.57|391.77|394.48|391.68|394.57|391.77|394.48|391.68|0
1631170480000|2021-09-09 06:54:40|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1631170490000|2021-09-09 06:54:50|394.57|391.77|394.4|391.6|394.57|391.77|394.4|391.6|0
1631170500000|2021-09-09 06:55:00|394.57|391.77|394.4|391.6|394.57|391.77|394.4|391.6|0
1631170510000|2021-09-09 06:55:10|394.24|391.44|394.24|391.44|394.24|391.44|394.07|391.27|0
1631170520000|2021-09-09 06:55:20|394.31|391.51|394.24|391.44|394.31|391.51|394.24|391.44|0
1631170530000|2021-09-09 06:55:30|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1631170540000|2021-09-09 06:55:40|394.57|391.77|394.57|391.77|394.57|391.77|394.57|391.77|0
1631170550000|2021-09-09 06:55:50|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1631170560000|2021-09-09 06:56:00|394.9|392.1|395.06|392.26|395.06|392.26|394.9|392.1|0
1631170570000|2021-09-09 06:56:10|394.9|392.1|395.06|392.26|395.06|392.26|394.9|392.1|0
1631170580000|2021-09-09 06:56:20|394.9|392.1|394.73|391.93|394.9|392.1|394.73|391.93|0
1631170590000|2021-09-09 06:56:30|394.9|392.1|394.9|392.1|394.9|392.1|394.9|392.1|0
1631170600000|2021-09-09 06:56:40|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1631170610000|2021-09-09 06:56:50|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1631170620000|2021-09-09 06:57:00|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1631170640000|2021-09-09 06:57:20|394.9|392.1|394.9|392.1|394.9|392.1|394.73|391.93|0
1631170650000|2021-09-09 06:57:30|394.73|391.93|394.73|391.93|394.81|392.01|394.73|391.93|0
1631170660000|2021-09-09 06:57:40|394.81|392.01|394.73|391.93|394.81|392.01|394.73|391.93|0
1631170680000|2021-09-09 06:58:00|394.56|391.76|394.73|391.93|394.73|391.93|394.56|391.76|0
1631170690000|2021-09-09 06:58:10|394.64|391.84|394.73|391.93|394.73|391.93|394.64|391.84|0
1631170700000|2021-09-09 06:58:20|394.9|392.1|394.9|392.1|394.9|392.1|394.9|392.1|0
1631170710000|2021-09-09 06:58:30|394.97|392.17|395.06|392.26|395.06|392.26|394.9|392.1|0
1631170720000|2021-09-09 06:58:40|395.23|392.43|395.14|392.34|395.23|392.43|395.14|392.34|0
1631170730000|2021-09-09 06:58:50|395.23|392.43|395.23|392.43|395.23|392.43|395.06|392.26|0
1631170740000|2021-09-09 06:59:00|395.06|392.26|395.23|392.43|395.23|392.43|395.06|392.26|0
1631170750000|2021-09-09 06:59:10|394.89|392.09|395.06|392.26|395.06|392.26|394.89|392.09|0
1631170760000|2021-09-09 06:59:20|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1631170780000|2021-09-09 06:59:40|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1631170790000|2021-09-09 06:59:50|394.89|392.09|395.3|392.5|395.3|392.5|394.89|392.09|0
1631170800000|2021-09-09 07:00:00|395.23|392.43|394.89|392.09|395.23|392.43|394.4|391.6|0
1631170810000|2021-09-09 07:00:10|395.06|392.26|394.56|391.76|395.06|392.26|394.23|391.43|0
1631170820000|2021-09-09 07:00:20|394.4|391.6|394.07|391.27|394.56|391.76|394.07|391.27|0
1631170830000|2021-09-09 07:00:30|393.9|391.1|394.23|391.43|394.23|391.43|393.9|391.1|0
1631170840000|2021-09-09 07:00:40|394.07|391.27|394.07|391.27|394.23|391.43|394.07|391.27|0
1631170850000|2021-09-09 07:00:50|394.23|391.43|394.73|391.93|394.73|391.93|394.23|391.43|0
1631170860000|2021-09-09 07:01:00|394.81|392.01|394.4|391.6|394.81|392.01|394.4|391.6|0
1631170870000|2021-09-09 07:01:10|394.31|391.51|393.9|391.1|394.4|391.6|393.9|391.1|0
1631170880000|2021-09-09 07:01:20|394.07|391.27|393.74|390.94|394.07|391.27|393.74|390.94|0
1631170890000|2021-09-09 07:01:30|393.9|391.1|393.57|390.77|393.9|391.1|393.57|390.77|0
1631170900000|2021-09-09 07:01:40|393.74|390.94|393.82|391.02|393.9|391.1|393.74|390.94|0
1631170910000|2021-09-09 07:01:50|394.07|391.27|394.4|391.6|394.4|391.6|394.07|391.27|0
1631170920000|2021-09-09 07:02:00|394.23|391.43|394.56|391.76|394.56|391.76|394.23|391.43|0
1631170930000|2021-09-09 07:02:10|394.4|391.6|393.57|390.77|394.4|391.6|393.57|390.77|0
1631170940000|2021-09-09 07:02:20|393.24|390.44|393.24|390.44|393.41|390.61|393.24|390.44|0
1631170950000|2021-09-09 07:02:30|393.08|390.28|393.24|390.44|393.24|390.44|393.08|390.28|0
1631170960000|2021-09-09 07:02:40|393.41|390.61|393.41|390.61|393.41|390.61|393.24|390.44|0
1631170970000|2021-09-09 07:02:50|393.24|390.44|392.91|390.11|393.41|390.61|392.91|390.11|0
1631170980000|2021-09-09 07:03:00|392.42|389.62|392.09|389.29|392.75|389.95|392.09|389.29|0
1631170990000|2021-09-09 07:03:10|392.25|389.45|392.09|389.29|392.25|389.45|392.09|389.29|0
1631171000000|2021-09-09 07:03:20|392.25|389.45|392.17|389.37|392.42|389.62|392.17|389.37|0
1631171010000|2021-09-09 07:03:30|392.25|389.45|392.25|389.45|392.25|389.45|392.25|389.45|0
1631171020000|2021-09-09 07:03:40|392.09|389.29|391.92|389.12|392.09|389.29|391.92|389.12|0
1631171030000|2021-09-09 07:03:50|392.09|389.29|392.09|389.29|392.25|389.45|392.09|389.29|0
1631171040000|2021-09-09 07:04:00|392.17|389.37|392.09|389.29|392.17|389.37|392.09|389.29|0
1631171050000|2021-09-09 07:04:10|391.92|389.12|391.76|388.96|391.92|389.12|391.76|388.96|0
1631171060000|2021-09-09 07:04:20|391.67|388.87|391.59|388.79|391.67|388.87|391.59|388.79|0
1631171070000|2021-09-09 07:04:30|391.76|388.96|392.25|389.45|392.25|389.45|391.76|388.96|0
1631171080000|2021-09-09 07:04:40|392.42|389.62|392.58|389.78|392.58|389.78|392.42|389.62|0
1631171090000|2021-09-09 07:04:50|392.75|389.95|392.09|389.29|392.75|389.95|392.09|389.29|0
1631171100000|2021-09-09 07:05:00|392.38|389.98|392.55|390.15|392.55|390.15|392.38|389.98|0
1631171110000|2021-09-09 07:05:10|392.38|389.98|392.22|389.82|392.38|389.98|392.05|389.65|0
1631171120000|2021-09-09 07:05:20|392.05|389.65|391.89|389.49|392.22|389.82|391.89|389.49|0
1631171130000|2021-09-09 07:05:30|391.72|389.32|390.9|388.5|391.72|389.32|390.9|388.5|0
1631171140000|2021-09-09 07:05:40|390.98|388.58|390.57|388.17|390.98|388.58|390.57|388.17|0
1631171150000|2021-09-09 07:05:50|390.24|387.84|390.4|388|390.4|388|390.24|387.84|0
1631171160000|2021-09-09 07:06:00|390.57|388.17|390.4|388|390.73|388.33|390.4|388|0
1631171170000|2021-09-09 07:06:10|390.57|388.17|390.48|388.08|390.57|388.17|390.4|388|0
1631171180000|2021-09-09 07:06:20|390.24|387.84|390.32|387.92|390.4|388|390.24|387.84|0
1631171190000|2021-09-09 07:06:30|390.57|388.17|390.73|388.33|390.73|388.33|390.57|388.17|0
1631171200000|2021-09-09 07:06:40|390.9|388.5|391.56|389.16|391.56|389.16|390.9|388.5|0
1631171210000|2021-09-09 07:06:50|391.72|389.32|391.72|389.32|391.72|389.32|391.56|389.16|0
1631171220000|2021-09-09 07:07:00|391.23|388.83|390.9|388.5|391.23|388.83|390.9|388.5|0
1631171230000|2021-09-09 07:07:10|391.06|388.66|390.9|388.5|391.06|388.66|390.9|388.5|0
1631171240000|2021-09-09 07:07:20|391.06|388.66|390.9|388.5|391.06|388.66|390.9|388.5|0
1631171250000|2021-09-09 07:07:30|391.06|388.66|391.06|388.66|391.06|388.66|390.9|388.5|0
1631171260000|2021-09-09 07:07:40|390.9|388.5|391.23|388.83|391.39|388.99|390.9|388.5|0
1631171270000|2021-09-09 07:07:50|391.39|388.99|391.31|388.91|391.39|388.99|391.31|388.91|0
1631171280000|2021-09-09 07:08:00|391.39|388.99|391.06|388.66|391.39|388.99|391.06|388.66|0
1631171290000|2021-09-09 07:08:10|391.23|388.83|390.98|388.58|391.23|388.83|390.98|388.58|0
1631171300000|2021-09-09 07:08:20|390.9|388.5|390.9|388.5|390.9|388.5|390.73|388.33|0
1631171310000|2021-09-09 07:08:30|390.98|388.58|390.57|388.17|390.98|388.58|390.57|388.17|0
1631171320000|2021-09-09 07:08:40|390.73|388.33|390.81|388.41|390.9|388.5|390.73|388.33|0
1631171330000|2021-09-09 07:08:50|390.9|388.5|391.06|388.66|391.06|388.66|390.9|388.5|0
1631171340000|2021-09-09 07:09:00|390.9|388.5|390.57|388.17|390.9|388.5|390.4|388|0
1631171350000|2021-09-09 07:09:10|390.4|388|390.57|388.17|390.57|388.17|390.4|388|0
1631171360000|2021-09-09 07:09:20|390.4|388|389.91|387.51|390.4|388|389.91|387.51|0
1631171370000|2021-09-09 07:09:30|389.75|387.35|389.91|387.51|389.91|387.51|389.75|387.35|0
1631171380000|2021-09-09 07:09:40|389.75|387.35|389.91|387.51|389.91|387.51|389.75|387.35|0
1631171390000|2021-09-09 07:09:50|390.07|387.67|390.4|388|390.4|388|390.07|387.67|0
1631171400000|2021-09-09 07:10:00|390.24|387.84|389.82|387.42|390.24|387.84|389.82|387.42|0
1631171410000|2021-09-09 07:10:10|389.75|387.35|390.24|387.84|390.24|387.84|389.75|387.35|0
1631171420000|2021-09-09 07:10:20|390.4|388|390.15|387.75|390.4|388|390.15|387.75|0
1631171430000|2021-09-09 07:10:30|390.07|387.67|389.91|387.51|390.24|387.84|389.91|387.51|0
1631171440000|2021-09-09 07:10:40|390.07|387.67|390.4|388|390.4|388|390.07|387.67|0
1631171450000|2021-09-09 07:10:50|390.57|388.17|390.57|388.17|390.57|388.17|390.57|388.17|0
1631171460000|2021-09-09 07:11:00|390.73|388.33|390.9|388.5|390.9|388.5|390.73|388.33|0
1631171470000|2021-09-09 07:11:10|390.81|388.41|390.57|388.17|390.81|388.41|390.57|388.17|0
1631171480000|2021-09-09 07:11:20|390.73|388.33|390.4|388|390.73|388.33|390.4|388|0
1631171490000|2021-09-09 07:11:30|390.24|387.84|390.07|387.67|390.24|387.84|390.07|387.67|0
1631171500000|2021-09-09 07:11:40|389.99|387.59|389.58|387.18|389.99|387.59|389.58|387.18|0
1631171510000|2021-09-09 07:11:50|389.74|387.34|390.07|387.67|390.07|387.67|389.74|387.34|0
1631171520000|2021-09-09 07:12:00|390.24|387.84|390.07|387.67|390.24|387.84|390.07|387.67|0
1631171530000|2021-09-09 07:12:10|390.4|388|390.4|388|390.4|388|390.24|387.84|0
1631171540000|2021-09-09 07:12:20|390.57|388.17|390.73|388.33|390.73|388.33|390.57|388.17|0
1631171550000|2021-09-09 07:12:30|390.57|388.17|390.9|388.5|390.9|388.5|390.57|388.17|0
1631171560000|2021-09-09 07:12:40|391.06|388.66|391.55|389.15|391.55|389.15|391.06|388.66|0
1631171570000|2021-09-09 07:12:50|391.39|388.99|391.55|389.15|391.55|389.15|391.39|388.99|0
1631171580000|2021-09-09 07:13:00|391.72|389.32|392.05|389.65|392.05|389.65|391.72|389.32|0
1631171590000|2021-09-09 07:13:10|391.72|389.32|391.72|389.32|391.88|389.48|391.72|389.32|0
1631171600000|2021-09-09 07:13:20|391.55|389.15|391.55|389.15|391.63|389.23|391.55|389.15|0
1631171610000|2021-09-09 07:13:30|391.63|389.23|391.72|389.32|391.72|389.32|391.55|389.15|0
1631171620000|2021-09-09 07:13:40|391.88|389.48|392.21|389.81|392.21|389.81|391.88|389.48|0
1631171630000|2021-09-09 07:13:50|392.54|390.14|392.38|389.98|392.54|390.14|392.38|389.98|0
1631171640000|2021-09-09 07:14:00|392.71|390.31|392.87|390.47|392.87|390.47|392.71|390.31|0
1631171650000|2021-09-09 07:14:10|393.04|390.64|393.04|390.64|393.2|390.8|393.04|390.64|0
1631171660000|2021-09-09 07:14:20|393.37|390.97|393.7|391.3|393.7|391.3|393.37|390.97|0
1631171670000|2021-09-09 07:14:30|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1631171680000|2021-09-09 07:14:40|393.78|391.38|393.53|391.13|393.86|391.46|393.53|391.13|0
1631171690000|2021-09-09 07:14:50|393.7|391.3|393.53|391.13|393.7|391.3|393.53|391.13|0
1631171700000|2021-09-09 07:15:00|394.03|391.63|394.36|391.96|394.36|391.96|394.03|391.63|0
1631171710000|2021-09-09 07:15:10|394.52|392.12|394.52|392.12|394.69|392.29|394.36|391.96|0
1631171720000|2021-09-09 07:15:20|394.77|392.37|394.69|392.29|394.77|392.37|394.69|392.29|0
1631171730000|2021-09-09 07:15:30|394.85|392.45|394.52|392.12|394.85|392.45|394.52|392.12|0
1631171740000|2021-09-09 07:15:40|394.19|391.79|394.19|391.79|394.36|391.96|394.19|391.79|0
1631171750000|2021-09-09 07:15:50|394.03|391.63|394.19|391.79|394.19|391.79|393.86|391.46|0
1631171760000|2021-09-09 07:16:00|394.69|392.29|394.69|392.29|394.69|392.29|394.52|392.12|0
1631171770000|2021-09-09 07:16:10|394.85|392.45|395.18|392.78|395.18|392.78|394.85|392.45|0
1631171780000|2021-09-09 07:16:20|394.85|392.45|394.69|392.29|394.85|392.45|394.69|392.29|0
1631171790000|2021-09-09 07:16:30|394.52|392.12|394.36|391.96|394.52|392.12|394.36|391.96|0
1631171800000|2021-09-09 07:16:40|394.52|392.12|394.19|391.79|394.52|392.12|394.19|391.79|0
1631171810000|2021-09-09 07:16:50|394.36|391.96|394.36|391.96|394.36|391.96|394.19|391.79|0
1631171820000|2021-09-09 07:17:00|394.52|392.12|394.36|391.96|394.52|392.12|394.36|391.96|0
1631171830000|2021-09-09 07:17:10|394.19|391.79|394.19|391.79|394.19|391.79|394.03|391.63|0
1631171840000|2021-09-09 07:17:20|394.36|391.96|394.69|392.29|394.69|392.29|394.19|391.79|0
1631171850000|2021-09-09 07:17:30|394.52|392.12|394.36|391.96|394.52|392.12|394.36|391.96|0
1631171860000|2021-09-09 07:17:40|394.52|392.12|394.52|392.12|394.69|392.29|394.52|392.12|0
1631171870000|2021-09-09 07:17:50|394.6|392.2|394.6|392.2|394.6|392.2|394.6|392.2|0
1631171880000|2021-09-09 07:18:00|394.69|392.29|394.52|392.12|394.77|392.37|394.52|392.12|0
1631171890000|2021-09-09 07:18:10|394.69|392.29|394.85|392.45|394.85|392.45|394.69|392.29|0
1631171900000|2021-09-09 07:18:20|395.02|392.62|395.26|392.86|395.26|392.86|395.02|392.62|0
1631171910000|2021-09-09 07:18:30|395.35|392.95|395.26|392.86|395.35|392.95|395.18|392.78|0
1631171920000|2021-09-09 07:18:40|395.18|392.78|395.84|393.44|395.84|393.44|395.18|392.78|0
1631171930000|2021-09-09 07:18:50|396.01|393.61|396.18|393.78|396.18|393.78|395.84|393.44|0
1631171940000|2021-09-09 07:19:00|396.34|393.94|396.18|393.78|396.51|394.11|396.18|393.78|0
1631171950000|2021-09-09 07:19:10|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1631171960000|2021-09-09 07:19:20|396.18|393.78|395.84|393.44|396.18|393.78|395.68|393.28|0
1631171970000|2021-09-09 07:19:30|395.68|393.28|396.01|393.61|396.01|393.61|395.68|393.28|0
1631171980000|2021-09-09 07:19:40|395.84|393.44|396.01|393.61|396.01|393.61|395.84|393.44|0
1631171990000|2021-09-09 07:19:50|395.84|393.44|395.84|393.44|396.01|393.61|395.84|393.44|0
1631172000000|2021-09-09 07:20:00|396.17|393.77|396.17|393.77|396.17|393.77|396.01|393.61|0
1631172010000|2021-09-09 07:20:10|396.34|393.94|396.34|393.94|396.34|393.94|396.34|393.94|0
1631172020000|2021-09-09 07:20:20|396.67|394.27|397|394.6|397|394.6|396.67|394.27|0
1631172030000|2021-09-09 07:20:30|396.84|394.44|396.67|394.27|396.84|394.44|396.67|394.27|0
1631172040000|2021-09-09 07:20:40|396.84|394.44|397|394.6|397|394.6|396.84|394.44|0
1631172050000|2021-09-09 07:20:50|396.67|394.27|396.67|394.27|397|394.6|396.67|394.27|0
1631172060000|2021-09-09 07:21:00|396.84|394.44|397.17|394.77|397.17|394.77|396.84|394.44|0
1631172070000|2021-09-09 07:21:10|397|394.6|396.67|394.27|397|394.6|396.67|394.27|0
1631172080000|2021-09-09 07:21:20|396.34|393.94|396.67|394.27|396.67|394.27|396.34|393.94|0
1631172090000|2021-09-09 07:21:30|396.51|394.11|396.34|393.94|396.51|394.11|396.34|393.94|0
1631172100000|2021-09-09 07:21:40|396.17|393.77|396.01|393.61|396.17|393.77|396.01|393.61|0
1631172110000|2021-09-09 07:21:50|395.84|393.44|396.01|393.61|396.01|393.61|395.84|393.44|0
1631172120000|2021-09-09 07:22:00|395.68|393.28|395.51|393.11|395.68|393.28|395.51|393.11|0
1631172130000|2021-09-09 07:22:10|395.68|393.28|395.84|393.44|395.84|393.44|395.68|393.28|0
1631172140000|2021-09-09 07:22:20|395.68|393.28|395.51|393.11|395.68|393.28|395.51|393.11|0
1631172160000|2021-09-09 07:22:40|395.68|393.28|395.84|393.44|395.84|393.44|395.51|393.11|0
1631172170000|2021-09-09 07:22:50|395.68|393.28|395.35|392.95|395.68|393.28|395.18|392.78|0
1631172180000|2021-09-09 07:23:00|395.68|393.28|395.35|392.95|395.68|393.28|395.35|392.95|0
1631172190000|2021-09-09 07:23:10|395.51|393.11|395.68|393.28|395.68|393.28|395.51|393.11|0
1631172200000|2021-09-09 07:23:20|395.92|393.52|396.01|393.61|396.01|393.61|395.92|393.52|0
1631172210000|2021-09-09 07:23:30|396.5|394.1|396.5|394.1|396.67|394.27|396.5|394.1|0
1631172220000|2021-09-09 07:23:40|396.84|394.44|396.5|394.1|396.84|394.44|396.5|394.1|0
1631172230000|2021-09-09 07:23:50|396.42|394.02|396.67|394.27|396.67|394.27|396.42|394.02|0
1631172240000|2021-09-09 07:24:00|396.34|393.94|396.5|394.1|396.5|394.1|396.34|393.94|0
1631172250000|2021-09-09 07:24:10|396.67|394.27|396.84|394.44|396.84|394.44|396.67|394.27|0
1631172260000|2021-09-09 07:24:20|396.67|394.27|396.84|394.44|396.84|394.44|396.67|394.27|0
1631172270000|2021-09-09 07:24:30|397|394.6|396.84|394.44|397|394.6|396.84|394.44|0
1631172280000|2021-09-09 07:24:40|397|394.6|397.17|394.77|397.17|394.77|397|394.6|0
1631172290000|2021-09-09 07:24:50|397.33|394.93|397.5|395.1|397.5|395.1|397.33|394.93|0
1631172300000|2021-09-09 07:25:00|397.33|394.93|397.25|394.85|397.5|395.1|397.25|394.85|0
1631172310000|2021-09-09 07:25:10|397.17|394.77|396.5|394.1|397.17|394.77|396.5|394.1|0
1631172320000|2021-09-09 07:25:20|396.67|394.27|396.67|394.27|396.84|394.44|396.5|394.1|0
1631172330000|2021-09-09 07:25:30|397|394.6|397.17|394.77|397.17|394.77|397|394.6|0
1631172350000|2021-09-09 07:25:50|397|394.6|397.33|394.93|397.33|394.93|397|394.6|0
1631172360000|2021-09-09 07:26:00|397.25|394.85|396.67|394.27|397.25|394.85|396.67|394.27|0
1631172370000|2021-09-09 07:26:10|396.75|394.35|396.67|394.27|396.75|394.35|396.67|394.27|0
1631172380000|2021-09-09 07:26:20|396.83|394.43|397|394.6|397|394.6|396.83|394.43|0
1631172390000|2021-09-09 07:26:30|396.83|394.43|397.17|394.77|397.17|394.77|396.83|394.43|0
1631172400000|2021-09-09 07:26:40|397.33|394.93|397.5|395.1|397.5|395.1|397.17|394.77|0
1631172410000|2021-09-09 07:26:50|397.33|394.93|397.17|394.77|397.33|394.93|397.17|394.77|0
1631172420000|2021-09-09 07:27:00|397.33|394.93|397.5|395.1|397.5|395.1|397.33|394.93|0
1631172430000|2021-09-09 07:27:10|397.66|395.26|397.5|395.1|397.66|395.26|397.5|395.1|0
1631172440000|2021-09-09 07:27:20|397.41|395.01|397.17|394.77|397.41|395.01|397.17|394.77|0
1631172450000|2021-09-09 07:27:30|397|394.6|397|394.6|397.17|394.77|397|394.6|0
1631172460000|2021-09-09 07:27:40|397.17|394.77|397.08|394.68|397.17|394.77|397.08|394.68|0
1631172470000|2021-09-09 07:27:50|397|394.6|396.83|394.43|397|394.6|396.83|394.43|0
1631172480000|2021-09-09 07:28:00|397|394.6|396.91|394.51|397|394.6|396.83|394.43|0
1631172490000|2021-09-09 07:28:10|397|394.6|396.5|394.1|397|394.6|396.5|394.1|0
1631172500000|2021-09-09 07:28:20|396.34|393.94|396.5|394.1|396.5|394.1|396.34|393.94|0
1631172510000|2021-09-09 07:28:30|396.67|394.27|396.67|394.27|396.67|394.27|396.67|394.27|0
1631172520000|2021-09-09 07:28:40|396.5|394.1|396.34|393.94|396.5|394.1|396.34|393.94|0
1631172540000|2021-09-09 07:29:00|396.17|393.77|395.84|393.44|396.17|393.77|395.84|393.44|0
1631172550000|2021-09-09 07:29:10|395.67|393.27|395.67|393.27|395.67|393.27|395.67|393.27|0
1631172560000|2021-09-09 07:29:20|395.84|393.44|396.17|393.77|396.17|393.77|395.84|393.44|0
1631172580000|2021-09-09 07:29:40|396|393.6|396.17|393.77|396.17|393.77|396|393.6|0
1631172590000|2021-09-09 07:29:50|396.34|393.94|396.17|393.77|396.34|393.94|396.17|393.77|0
1631172600000|2021-09-09 07:30:00|396.34|393.94|397|394.6|397|394.6|396.34|393.94|0
1631172610000|2021-09-09 07:30:10|396.83|394.43|396.67|394.27|397.16|394.76|396.67|394.27|0
1631172620000|2021-09-09 07:30:20|396.5|394.1|396.58|394.18|396.58|394.18|396.5|394.1|0
1631172630000|2021-09-09 07:30:30|396.5|394.1|396.17|393.77|396.5|394.1|396.17|393.77|0
1631172640000|2021-09-09 07:30:40|396|393.6|396|393.6|396|393.6|396|393.6|0
1631172650000|2021-09-09 07:30:50|396.17|393.77|395.84|393.44|396.17|393.77|395.84|393.44|0
1631172660000|2021-09-09 07:31:00|396|393.6|396|393.6|396|393.6|396|393.6|0
1631172670000|2021-09-09 07:31:10|396.17|393.77|395.84|393.44|396.17|393.77|395.84|393.44|0
1631172680000|2021-09-09 07:31:20|396|393.6|396|393.6|396|393.6|395.84|393.44|0
1631172690000|2021-09-09 07:31:30|396.17|393.77|396.17|393.77|396.17|393.77|396.17|393.77|0
1631172700000|2021-09-09 07:31:40|396|393.6|396|393.6|396|393.6|395.84|393.44|0
1631172710000|2021-09-09 07:31:50|395.84|393.44|396|393.6|396|393.6|395.84|393.44|0
1631172720000|2021-09-09 07:32:00|395.84|393.44|396|393.6|396|393.6|395.84|393.44|0
1631172730000|2021-09-09 07:32:10|396.17|393.77|396.17|393.77|396.17|393.77|396.17|393.77|0
1631172740000|2021-09-09 07:32:20|396.33|393.93|396.33|393.93|396.5|394.1|396.33|393.93|0
1631172750000|2021-09-09 07:32:30|396.5|394.1|396.67|394.27|396.67|394.27|396.5|394.1|0
1631172760000|2021-09-09 07:32:40|396.5|394.1|396.5|394.1|396.5|394.1|396.5|394.1|0
1631172770000|2021-09-09 07:32:50|396.33|393.93|396.17|393.77|396.41|394.01|396.17|393.77|0
1631172780000|2021-09-09 07:33:00|396.67|394.27|396.83|394.43|396.83|394.43|396.67|394.27|0
1631172790000|2021-09-09 07:33:10|396.91|394.51|397|394.6|397|394.6|396.83|394.43|0
1631172800000|2021-09-09 07:33:20|396.83|394.43|396.67|394.27|396.83|394.43|396.67|394.27|0
1631172810000|2021-09-09 07:33:30|396.5|394.1|396.17|393.77|396.5|394.1|396.17|393.77|0
1631172820000|2021-09-09 07:33:40|396.25|393.85|396.17|393.77|396.25|393.85|396.17|393.77|0
1631172830000|2021-09-09 07:33:50|396|393.6|396|393.6|396|393.6|396|393.6|0
1631172840000|2021-09-09 07:34:00|395.92|393.52|395.67|393.27|395.92|393.52|395.67|393.27|0
1631172850000|2021-09-09 07:34:10|395.92|393.52|396.17|393.77|396.17|393.77|395.92|393.52|0
1631172860000|2021-09-09 07:34:20|396|393.6|396|393.6|396.17|393.77|396|393.6|0
1631172870000|2021-09-09 07:34:30|396.17|393.77|396.17|393.77|396.17|393.77|396.17|393.77|0
1631172880000|2021-09-09 07:34:40|396.33|393.93|396.17|393.77|396.33|393.93|396.17|393.77|0
1631172890000|2021-09-09 07:34:50|396|393.6|396|393.6|396|393.6|395.84|393.44|0
1631172900000|2021-09-09 07:35:00|395.84|393.44|396|393.6|396|393.6|395.84|393.44|0
1631172910000|2021-09-09 07:35:10|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1631172920000|2021-09-09 07:35:20|396.5|394.1|396.5|394.1|396.5|394.1|396.5|394.1|0
1631172930000|2021-09-09 07:35:30|396.33|393.93|396.17|393.77|396.33|393.93|396.17|393.77|0
1631172950000|2021-09-09 07:35:50|396|393.6|395.84|393.44|396|393.6|395.84|393.44|0
1631172960000|2021-09-09 07:36:00|396|393.6|395.84|393.44|396|393.6|395.84|393.44|0
1631172970000|2021-09-09 07:36:10|395.67|393.27|395.17|392.77|395.67|393.27|395.17|392.77|0
1631172980000|2021-09-09 07:36:20|395.34|392.94|395.17|392.77|395.34|392.94|395.17|392.77|0
1631172990000|2021-09-09 07:36:30|395.25|392.85|395.17|392.77|395.34|392.94|395.17|392.77|0
1631173000000|2021-09-09 07:36:40|395.01|392.61|394.84|392.44|395.01|392.61|394.68|392.28|0
1631173010000|2021-09-09 07:36:50|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1631173020000|2021-09-09 07:37:00|394.35|391.95|394.43|392.03|394.68|392.28|394.35|391.95|0
1631173030000|2021-09-09 07:37:10|394.51|392.11|394.35|391.95|394.51|392.11|394.35|391.95|0
1631173050000|2021-09-09 07:37:30|394.18|391.78|394.18|391.78|394.35|391.95|394.18|391.78|0
1631173060000|2021-09-09 07:37:40|394.35|391.95|394.18|391.78|394.35|391.95|394.18|391.78|0
1631173070000|2021-09-09 07:37:50|394.02|391.62|394.02|391.62|394.02|391.62|393.85|391.45|0
1631173080000|2021-09-09 07:38:00|394.18|391.78|394.26|391.86|394.26|391.86|394.18|391.78|0
1631173090000|2021-09-09 07:38:10|394.18|391.78|394.02|391.62|394.35|391.95|394.02|391.62|0
1631173100000|2021-09-09 07:38:20|394.1|391.7|394.02|391.62|394.1|391.7|394.02|391.62|0
1631173110000|2021-09-09 07:38:30|393.85|391.45|393.52|391.12|393.85|391.45|393.52|391.12|0
1631173120000|2021-09-09 07:38:40|393.69|391.29|393.52|391.12|393.69|391.29|393.52|391.12|0
1631173130000|2021-09-09 07:38:50|393.36|390.96|393.36|390.96|393.43|391.03|393.36|390.96|0
1631173140000|2021-09-09 07:39:00|393.69|391.29|393.69|391.29|393.85|391.45|393.52|391.12|0
1631173150000|2021-09-09 07:39:10|393.52|391.12|393.52|391.12|393.69|391.29|393.36|390.96|0
1631173160000|2021-09-09 07:39:20|393.36|390.96|393.36|390.96|393.69|391.29|393.36|390.96|0
1631173170000|2021-09-09 07:39:30|393.52|391.12|393.52|391.12|393.52|391.12|393.35|390.95|0
1631173180000|2021-09-09 07:39:40|393.35|390.95|393.69|391.29|393.69|391.29|393.35|390.95|0
1631173190000|2021-09-09 07:39:50|393.6|391.2|393.68|391.28|393.68|391.28|393.52|391.12|0
1631173200000|2021-09-09 07:40:00|393.52|391.12|394.18|391.78|394.26|391.86|393.52|391.12|0
1631173210000|2021-09-09 07:40:10|393.85|391.45|394.18|391.78|394.18|391.78|393.85|391.45|0
1631173220000|2021-09-09 07:40:20|394.35|391.95|394.51|392.11|394.51|392.11|394.35|391.95|0
1631173230000|2021-09-09 07:40:30|394.68|392.28|394.18|391.78|394.68|392.28|394.02|391.62|0
1631173240000|2021-09-09 07:40:40|394.09|391.69|393.52|391.12|394.09|391.69|393.52|391.12|0
1631173250000|2021-09-09 07:40:50|393.19|390.79|393.19|390.79|393.19|390.79|393.19|390.79|0
1631173260000|2021-09-09 07:41:00|393.02|390.62|393.19|390.79|393.35|390.95|393.02|390.62|0
1631173270000|2021-09-09 07:41:10|393.02|390.62|392.69|390.29|393.02|390.62|392.69|390.29|0
1631173280000|2021-09-09 07:41:20|392.86|390.46|392.69|390.29|392.94|390.54|392.69|390.29|0
1631173290000|2021-09-09 07:41:30|392.86|390.46|393.02|390.62|393.02|390.62|392.86|390.46|0
1631173300000|2021-09-09 07:41:40|392.86|390.46|392.86|390.46|392.86|390.46|392.69|390.29|0
1631173310000|2021-09-09 07:41:50|393.02|390.62|392.94|390.54|393.02|390.62|392.94|390.54|0
1631173320000|2021-09-09 07:42:00|393.02|390.62|393.02|390.62|393.19|390.79|392.86|390.46|0
1631173330000|2021-09-09 07:42:10|392.86|390.46|392.86|390.46|392.86|390.46|392.69|390.29|0
1631173340000|2021-09-09 07:42:20|392.69|390.29|392.69|390.29|392.69|390.29|392.69|390.29|0
1631173350000|2021-09-09 07:42:30|392.53|390.13|392.86|390.46|392.86|390.46|392.53|390.13|0
1631173360000|2021-09-09 07:42:40|393.19|390.79|392.86|390.46|393.19|390.79|392.86|390.46|0
1631173370000|2021-09-09 07:42:50|393.19|390.79|392.69|390.29|393.19|390.79|392.69|390.29|0
1631173380000|2021-09-09 07:43:00|392.86|390.46|392.86|390.46|392.86|390.46|392.69|390.29|0
1631173390000|2021-09-09 07:43:10|392.69|390.29|392.69|390.29|392.69|390.29|392.69|390.29|0
1631173400000|2021-09-09 07:43:20|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1631173410000|2021-09-09 07:43:30|393.02|390.62|392.86|390.46|393.02|390.62|392.86|390.46|0
1631173420000|2021-09-09 07:43:40|393.02|390.62|393.19|390.79|393.19|390.79|393.02|390.62|0
1631173440000|2021-09-09 07:44:00|393.35|390.95|394.01|391.61|394.01|391.61|393.35|390.95|0
1631173450000|2021-09-09 07:44:10|393.85|391.45|393.52|391.12|393.85|391.45|393.52|391.12|0
1631173460000|2021-09-09 07:44:20|393.35|390.95|393.35|390.95|393.35|390.95|393.35|390.95|0
1631173470000|2021-09-09 07:44:30|393.19|390.79|393.35|390.95|393.35|390.95|393.19|390.79|0
1631173480000|2021-09-09 07:44:40|393.52|391.12|393.85|391.45|393.85|391.45|393.52|391.12|0
1631173490000|2021-09-09 07:44:50|394.18|391.78|394.34|391.94|394.34|391.94|394.18|391.78|0
1631173500000|2021-09-09 07:45:00|394.18|391.78|394.18|391.78|394.34|391.94|394.18|391.78|0
1631173510000|2021-09-09 07:45:10|393.85|391.45|393.68|391.28|393.85|391.45|393.52|391.12|0
1631173520000|2021-09-09 07:45:20|393.52|391.12|393.35|390.95|393.52|391.12|393.35|390.95|0
1631173530000|2021-09-09 07:45:30|393.52|391.12|393.68|391.28|393.68|391.28|393.52|391.12|0
1631173540000|2021-09-09 07:45:40|393.35|390.95|393.02|390.62|393.35|390.95|393.02|390.62|0
1631173550000|2021-09-09 07:45:50|393.19|390.79|393.35|390.95|393.35|390.95|393.02|390.62|0
1631173560000|2021-09-09 07:46:00|393.52|391.12|393.68|391.28|393.68|391.28|393.35|390.95|0
1631173570000|2021-09-09 07:46:10|393.85|391.45|394.01|391.61|394.01|391.61|393.85|391.45|0
1631173580000|2021-09-09 07:46:20|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1631173590000|2021-09-09 07:46:30|394.01|391.61|394.18|391.78|394.18|391.78|394.01|391.61|0
1631173600000|2021-09-09 07:46:40|394.01|391.61|394.34|391.94|394.34|391.94|394.01|391.61|0
1631173610000|2021-09-09 07:46:50|394.01|391.61|393.68|391.28|394.01|391.61|393.68|391.28|0
1631173620000|2021-09-09 07:47:00|394.01|391.61|393.85|391.45|394.01|391.61|393.85|391.45|0
1631173630000|2021-09-09 07:47:10|394.01|391.61|394.18|391.78|394.18|391.78|394.01|391.61|0
1631173640000|2021-09-09 07:47:20|393.85|391.45|394.18|391.78|394.18|391.78|393.85|391.45|0
1631173650000|2021-09-09 07:47:30|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1631173670000|2021-09-09 07:47:50|394.18|391.78|394.34|391.94|394.34|391.94|394.18|391.78|0
1631173680000|2021-09-09 07:48:00|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1631173690000|2021-09-09 07:48:10|394.34|391.94|394.18|391.78|394.34|391.94|394.18|391.78|0
1631173700000|2021-09-09 07:48:20|394.34|391.94|394.84|392.44|394.84|392.44|394.34|391.94|0
1631173710000|2021-09-09 07:48:30|394.67|392.27|394.67|392.27|394.84|392.44|394.67|392.27|0
1631173720000|2021-09-09 07:48:40|394.51|392.11|394.67|392.27|394.84|392.44|394.51|392.11|0
1631173730000|2021-09-09 07:48:50|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1631173740000|2021-09-09 07:49:00|394.34|391.94|394.51|392.11|394.51|392.11|394.26|391.86|0
1631173750000|2021-09-09 07:49:10|394.34|391.94|394.42|392.02|394.42|392.02|394.34|391.94|0
1631173760000|2021-09-09 07:49:20|394.34|391.94|394.34|391.94|394.51|392.11|394.34|391.94|0
1631173770000|2021-09-09 07:49:30|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1631173780000|2021-09-09 07:49:40|394.34|391.94|394.51|392.11|394.51|392.11|394.34|391.94|0
1631173790000|2021-09-09 07:49:50|394.67|392.27|394.51|392.11|394.67|392.27|394.42|392.02|0
1631173800000|2021-09-09 07:50:00|394.34|391.94|394.51|392.11|394.51|392.11|394.34|391.94|0
1631173810000|2021-09-09 07:50:10|394.67|392.27|394.34|391.94|394.67|392.27|394.34|391.94|0
1631173820000|2021-09-09 07:50:20|394.18|391.78|393.68|391.28|394.18|391.78|393.68|391.28|0
1631173830000|2021-09-09 07:50:30|393.35|390.95|393.35|390.95|393.35|390.95|393.35|390.95|0
1631173840000|2021-09-09 07:50:40|393.51|391.11|394.34|391.94|394.34|391.94|393.51|391.11|0
1631173850000|2021-09-09 07:50:50|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1631173860000|2021-09-09 07:51:00|394.67|392.27|395|392.6|395|392.6|394.67|392.27|0
1631173870000|2021-09-09 07:51:10|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1631173880000|2021-09-09 07:51:20|395.17|392.77|395.66|393.26|395.66|393.26|395.17|392.77|0
1631173890000|2021-09-09 07:51:30|396.33|393.93|396.33|393.93|396.49|394.09|396.33|393.93|0
1631173900000|2021-09-09 07:51:40|396.16|393.76|395.91|393.51|396.16|393.76|395.83|393.43|0
1631173910000|2021-09-09 07:51:50|395.99|393.59|395.83|393.43|396.16|393.76|395.83|393.43|0
1631173920000|2021-09-09 07:52:00|395.99|393.59|395.66|393.26|395.99|393.59|395.66|393.26|0
1631173930000|2021-09-09 07:52:10|396.16|393.76|396.49|394.09|396.49|394.09|396.16|393.76|0
1631173940000|2021-09-09 07:52:20|396.66|394.26|397.15|394.75|397.15|394.75|396.66|394.26|0
1631173950000|2021-09-09 07:52:30|396.99|394.59|396.82|394.42|396.99|394.59|396.66|394.26|0
1631173960000|2021-09-09 07:52:40|396.99|394.59|397.15|394.75|397.32|394.92|396.99|394.59|0
1631173970000|2021-09-09 07:52:50|397.32|394.92|397.32|394.92|397.32|394.92|397.15|394.75|0
1631173980000|2021-09-09 07:53:00|397.49|395.09|397.49|395.09|397.98|395.58|397.49|395.09|0
1631173990000|2021-09-09 07:53:10|397.98|395.58|398.15|395.75|398.15|395.75|397.82|395.42|0
1631174000000|2021-09-09 07:53:20|398.23|395.83|397.82|395.42|398.32|395.92|397.82|395.42|0
1631174010000|2021-09-09 07:53:30|397.65|395.25|398.48|396.08|398.48|396.08|397.49|395.09|0
1631174020000|2021-09-09 07:53:40|398.32|395.92|398.15|395.75|398.32|395.92|398.15|395.75|0
1631174030000|2021-09-09 07:53:50|398.81|396.41|398.65|396.25|398.81|396.41|398.65|396.25|0
1631174040000|2021-09-09 07:54:00|398.98|396.58|397.82|395.42|398.98|396.58|397.82|395.42|0
1631174050000|2021-09-09 07:54:10|397.65|395.25|397.49|395.09|397.65|395.25|397.49|395.09|0
1631174060000|2021-09-09 07:54:20|397.82|395.42|397.32|394.92|397.82|395.42|397.32|394.92|0
1631174070000|2021-09-09 07:54:30|397.65|395.25|397.49|395.09|397.65|395.25|397.49|395.09|0
1631174080000|2021-09-09 07:54:40|397.65|395.25|397.82|395.42|397.82|395.42|397.65|395.25|0
1631174090000|2021-09-09 07:54:50|397.65|395.25|397.98|395.58|397.98|395.58|397.49|395.09|0
1631174100000|2021-09-09 07:55:00|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1631174110000|2021-09-09 07:55:10|397.98|395.58|397.82|395.42|397.98|395.58|397.82|395.42|0
1631174130000|2021-09-09 07:55:30|397.98|395.58|398.15|395.75|398.31|395.91|397.98|395.58|0
1631174140000|2021-09-09 07:55:40|397.98|395.58|398.15|395.75|398.15|395.75|397.98|395.58|0
1631174150000|2021-09-09 07:55:50|397.98|395.58|397.98|395.58|397.98|395.58|397.82|395.42|0
1631174160000|2021-09-09 07:56:00|398.15|395.75|398.15|395.75|398.15|395.75|397.98|395.58|0
1631174170000|2021-09-09 07:56:10|398.23|395.83|398.15|395.75|398.31|395.91|398.15|395.75|0
1631174180000|2021-09-09 07:56:20|398.31|395.91|397.82|395.42|398.31|395.91|397.82|395.42|0
1631174190000|2021-09-09 07:56:30|397.9|395.5|397.73|395.33|397.98|395.58|397.73|395.33|0
1631174200000|2021-09-09 07:56:40|397.48|395.08|397.48|395.08|397.48|395.08|397.15|394.75|0
1631174210000|2021-09-09 07:56:50|397.32|394.92|397.15|394.75|397.32|394.92|397.15|394.75|0
1631174220000|2021-09-09 07:57:00|396.99|394.59|397.82|395.42|397.82|395.42|396.99|394.59|0
1631174230000|2021-09-09 07:57:10|397.48|395.08|397.48|395.08|397.65|395.25|397.48|395.08|0
1631174240000|2021-09-09 07:57:20|397.32|394.92|397.65|395.25|397.65|395.25|397.32|394.92|0
1631174250000|2021-09-09 07:57:30|397.82|395.42|397.65|395.25|397.98|395.58|397.65|395.25|0
1631174260000|2021-09-09 07:57:40|397.82|395.42|397.48|395.08|397.82|395.42|397.48|395.08|0
1631174270000|2021-09-09 07:57:50|397.65|395.25|397.15|394.75|397.65|395.25|397.15|394.75|0
1631174280000|2021-09-09 07:58:00|397.48|395.08|397.32|394.92|397.48|395.08|397.32|394.92|0
1631174290000|2021-09-09 07:58:10|397.48|395.08|397.82|395.42|397.82|395.42|397.48|395.08|0
1631174300000|2021-09-09 07:58:20|397.98|395.58|398.15|395.75|398.15|395.75|397.98|395.58|0
1631174310000|2021-09-09 07:58:30|397.98|395.58|397.98|395.58|398.15|395.75|397.98|395.58|0
1631174320000|2021-09-09 07:58:40|397.82|395.42|397.89|395.49|397.98|395.58|397.82|395.42|0
1631174330000|2021-09-09 07:58:50|397.82|395.42|397.82|395.42|397.82|395.42|397.82|395.42|0
1631174340000|2021-09-09 07:59:00|397.98|395.58|398.15|395.75|398.15|395.75|397.98|395.58|0
1631174350000|2021-09-09 07:59:10|398.31|395.91|398.31|395.91|398.31|395.91|398.15|395.75|0
1631174370000|2021-09-09 07:59:30|398.15|395.75|398.15|395.75|398.31|395.91|398.15|395.75|0
1631174380000|2021-09-09 07:59:40|397.98|395.58|397.81|395.41|397.98|395.58|397.81|395.41|0
1631174390000|2021-09-09 07:59:50|397.65|395.25|397.65|395.25|397.65|395.25|397.48|395.08|0
1631174400000|2021-09-09 08:00:00|397.81|395.41|398.48|396.08|398.48|396.08|397.81|395.41|0
1631174410000|2021-09-09 08:00:10|398.31|395.91|398.64|396.24|398.81|396.41|398.31|395.91|0
1631174420000|2021-09-09 08:00:20|398.31|395.91|398.64|396.24|398.64|396.24|398.31|395.91|0
1631174430000|2021-09-09 08:00:30|398.48|396.08|398.48|396.08|398.64|396.24|398.48|396.08|0
1631174440000|2021-09-09 08:00:40|398.64|396.24|398.48|396.08|398.64|396.24|398.48|396.08|0
1631174450000|2021-09-09 08:00:50|398.64|396.24|398.48|396.08|398.64|396.24|398.48|396.08|0
1631174460000|2021-09-09 08:01:00|398.31|395.91|399.14|396.74|399.14|396.74|398.31|395.91|0
1631174470000|2021-09-09 08:01:10|399.64|397.24|399.64|397.24|399.64|397.24|399.48|397.08|0
1631174480000|2021-09-09 08:01:20|399.48|397.08|399.48|397.08|399.64|397.24|399.48|397.08|0
1631174490000|2021-09-09 08:01:30|399.31|396.91|399.14|396.74|399.64|397.24|399.14|396.74|0
1631174500000|2021-09-09 08:01:40|399.06|396.66|398.98|396.58|399.14|396.74|398.98|396.58|0
1631174510000|2021-09-09 08:01:50|399.14|396.74|398.98|396.58|399.14|396.74|398.98|396.58|0
1631174520000|2021-09-09 08:02:00|399.31|396.91|399.31|396.91|399.48|397.08|399.31|396.91|0
1631174530000|2021-09-09 08:02:10|399.47|397.07|399.31|396.91|399.64|397.24|399.31|396.91|0
1631174540000|2021-09-09 08:02:20|399.47|397.07|399.31|396.91|399.47|397.07|399.31|396.91|0
1631174550000|2021-09-09 08:02:30|398.98|396.58|398.81|396.41|398.98|396.58|398.81|396.41|0
1631174560000|2021-09-09 08:02:40|398.98|396.58|399.31|396.91|399.31|396.91|398.98|396.58|0
1631174570000|2021-09-09 08:02:50|399.14|396.74|399.22|396.82|399.22|396.82|399.14|396.74|0
1631174580000|2021-09-09 08:03:00|399.14|396.74|399.97|397.57|399.97|397.57|399.14|396.74|0
1631174590000|2021-09-09 08:03:10|399.81|397.41|399.72|397.32|399.81|397.41|399.64|397.24|0
1631174600000|2021-09-09 08:03:20|399.81|397.41|399.97|397.57|399.97|397.57|399.81|397.41|0
1631174610000|2021-09-09 08:03:30|399.81|397.41|400.14|397.74|400.14|397.74|399.81|397.41|0
1631174620000|2021-09-09 08:03:40|399.97|397.57|399.97|397.57|399.97|397.57|399.81|397.41|0
1631174630000|2021-09-09 08:03:50|399.81|397.41|399.81|397.41|399.81|397.41|399.64|397.24|0
1631174640000|2021-09-09 08:04:00|399.97|397.57|399.81|397.41|399.97|397.57|399.81|397.41|0
1631174650000|2021-09-09 08:04:10|399.64|397.24|399.31|396.91|399.64|397.24|399.31|396.91|0
1631174660000|2021-09-09 08:04:20|399.47|397.07|399.64|397.24|399.64|397.24|399.47|397.07|0
1631174670000|2021-09-09 08:04:30|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1631174680000|2021-09-09 08:04:40|399.64|397.24|399.47|397.07|399.64|397.24|399.47|397.07|0
1631174690000|2021-09-09 08:04:50|399.64|397.24|399.64|397.24|399.64|397.24|399.64|397.24|0
1631174700000|2021-09-09 08:05:00|399.97|397.57|400.47|398.07|400.47|398.07|399.97|397.57|0
1631174710000|2021-09-09 08:05:10|400.14|397.74|399.64|397.24|400.14|397.74|399.64|397.24|0
1631174720000|2021-09-09 08:05:20|399.31|396.91|399.14|396.74|399.31|396.91|399.14|396.74|0
1631174730000|2021-09-09 08:05:30|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1631174740000|2021-09-09 08:05:40|398.97|396.57|398.81|396.41|398.97|396.57|398.81|396.41|0
1631174750000|2021-09-09 08:05:50|398.64|396.24|398.81|396.41|398.81|396.41|398.64|396.24|0
1631174760000|2021-09-09 08:06:00|398.72|396.32|398.81|396.41|398.97|396.57|398.72|396.32|0
1631174770000|2021-09-09 08:06:10|399.14|396.74|398.97|396.57|399.14|396.74|398.97|396.57|0
1631174780000|2021-09-09 08:06:20|398.81|396.41|398.64|396.24|398.81|396.41|398.64|396.24|0
1631174790000|2021-09-09 08:06:30|398.81|396.41|398.81|396.41|398.97|396.57|398.81|396.41|0
1631174800000|2021-09-09 08:06:40|398.97|396.57|398.81|396.41|398.97|396.57|398.81|396.41|0
1631174810000|2021-09-09 08:06:50|398.64|396.24|398.64|396.24|398.81|396.41|398.64|396.24|0
1631174820000|2021-09-09 08:07:00|398.48|396.08|398.81|396.41|398.81|396.41|398.48|396.08|0
1631174830000|2021-09-09 08:07:10|398.97|396.57|398.64|396.24|398.97|396.57|398.64|396.24|0
1631174840000|2021-09-09 08:07:20|398.31|395.91|398.31|395.91|398.48|396.08|398.31|395.91|0
1631174850000|2021-09-09 08:07:30|398.48|396.08|398.81|396.41|398.81|396.41|398.31|395.91|0
1631174860000|2021-09-09 08:07:40|398.97|396.57|399.14|396.74|399.14|396.74|398.97|396.57|0
1631174870000|2021-09-09 08:07:50|399.31|396.91|399.31|396.91|399.31|396.91|399.14|396.74|0
1631174880000|2021-09-09 08:08:00|399.14|396.74|398.81|396.41|399.14|396.74|398.81|396.41|0
1631174890000|2021-09-09 08:08:10|398.97|396.57|399.05|396.65|399.14|396.74|398.97|396.57|0
1631174900000|2021-09-09 08:08:20|398.97|396.57|398.81|396.41|399.14|396.74|398.81|396.41|0
1631174910000|2021-09-09 08:08:30|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1631174920000|2021-09-09 08:08:40|398.97|396.57|398.97|396.57|399.14|396.74|398.97|396.57|0
1631174930000|2021-09-09 08:08:50|398.81|396.41|399.31|396.91|399.31|396.91|398.81|396.41|0
1631174940000|2021-09-09 08:09:00|399.64|397.24|399.14|396.74|399.64|397.24|399.14|396.74|0
1631174950000|2021-09-09 08:09:10|398.97|396.57|399.31|396.91|399.31|396.91|398.97|396.57|0
1631174960000|2021-09-09 08:09:20|399.14|396.74|399.14|396.74|399.22|396.82|399.14|396.74|0
1631174980000|2021-09-09 08:09:40|399.31|396.91|399.14|396.74|399.31|396.91|399.14|396.74|0
1631174990000|2021-09-09 08:09:50|399.31|396.91|399.47|397.07|399.47|397.07|399.31|396.91|0
1631175000000|2021-09-09 08:10:00|399.64|397.24|399.64|397.24|399.64|397.24|399.47|397.07|0
1631175010000|2021-09-09 08:10:10|399.55|397.15|399.47|397.07|399.64|397.24|399.31|396.91|0
1631175020000|2021-09-09 08:10:20|399.3|396.9|399.47|397.07|399.47|397.07|399.3|396.9|0
1631175030000|2021-09-09 08:10:30|399.3|396.9|399.14|396.74|399.3|396.9|399.14|396.74|0
1631175040000|2021-09-09 08:10:40|399.05|396.65|399.14|396.74|399.14|396.74|399.05|396.65|0
1631175050000|2021-09-09 08:10:50|399.64|397.24|399.47|397.07|399.64|397.24|399.47|397.07|0
1631175060000|2021-09-09 08:11:00|399.64|397.24|399.64|397.24|399.8|397.4|399.64|397.24|0
1631175070000|2021-09-09 08:11:10|399.47|397.07|399.8|397.4|399.8|397.4|399.47|397.07|0
1631175080000|2021-09-09 08:11:20|399.64|397.24|399.64|397.24|399.8|397.4|399.64|397.24|0
1631175090000|2021-09-09 08:11:30|399.72|397.32|399.64|397.24|399.72|397.32|399.64|397.24|0
1631175100000|2021-09-09 08:11:40|399.3|396.9|399.64|397.24|399.64|397.24|399.3|396.9|0
1631175110000|2021-09-09 08:11:50|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1631175120000|2021-09-09 08:12:00|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1631175130000|2021-09-09 08:12:10|400.14|397.74|400.64|398.24|400.64|398.24|400.14|397.74|0
1631175140000|2021-09-09 08:12:20|400.47|398.07|400.14|397.74|400.47|398.07|400.14|397.74|0
1631175150000|2021-09-09 08:12:30|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1631175160000|2021-09-09 08:12:40|400.14|397.74|400.14|397.74|400.3|397.9|400.14|397.74|0
1631175170000|2021-09-09 08:12:50|400.3|397.9|400.14|397.74|400.3|397.9|400.14|397.74|0
1631175180000|2021-09-09 08:13:00|400.3|397.9|400.14|397.74|400.3|397.9|400.14|397.74|0
1631175220000|2021-09-09 08:13:40|400.3|397.9|400.63|398.23|400.63|398.23|400.3|397.9|0
1631175230000|2021-09-09 08:13:50|400.8|398.4|400.8|398.4|400.8|398.4|400.8|398.4|0
1631175240000|2021-09-09 08:14:00|400.63|398.23|400.3|397.9|400.63|398.23|400.3|397.9|0
1631175250000|2021-09-09 08:14:10|400.47|398.07|400.47|398.07|400.47|398.07|400.47|398.07|0
1631175260000|2021-09-09 08:14:20|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1631175270000|2021-09-09 08:14:30|400.47|398.07|400.3|397.9|400.47|398.07|400.3|397.9|0
1631175280000|2021-09-09 08:14:40|399.97|397.57|400.13|397.73|400.13|397.73|399.97|397.57|0
1631175300000|2021-09-09 08:15:00|400.3|397.9|400.3|397.9|400.47|398.07|400.3|397.9|0
1631175310000|2021-09-09 08:15:10|400.47|398.07|400.47|398.07|400.47|398.07|400.47|398.07|0
1631175320000|2021-09-09 08:15:20|400.3|397.9|400.3|397.9|400.47|398.07|400.3|397.9|0
1631175330000|2021-09-09 08:15:30|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1631175340000|2021-09-09 08:15:40|400.05|397.65|399.8|397.4|400.05|397.65|399.8|397.4|0
1631175350000|2021-09-09 08:15:50|399.97|397.57|399.8|397.4|399.97|397.57|399.8|397.4|0
1631175360000|2021-09-09 08:16:00|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1631175370000|2021-09-09 08:16:10|399.8|397.4|399.8|397.4|399.97|397.57|399.8|397.4|0
1631175380000|2021-09-09 08:16:20|399.97|397.57|399.8|397.4|399.97|397.57|399.8|397.4|0
1631175390000|2021-09-09 08:16:30|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1631175400000|2021-09-09 08:16:40|399.8|397.4|399.97|397.57|399.97|397.57|399.8|397.4|0
1631175410000|2021-09-09 08:16:50|399.8|397.4|399.8|397.4|399.8|397.4|399.63|397.23|0
1631175420000|2021-09-09 08:17:00|399.88|397.48|400.13|397.73|400.13|397.73|399.88|397.48|0
1631175430000|2021-09-09 08:17:10|399.97|397.57|400.13|397.73|400.13|397.73|399.97|397.57|0
1631175440000|2021-09-09 08:17:20|399.97|397.57|400.13|397.73|400.13|397.73|399.97|397.57|0
1631175450000|2021-09-09 08:17:30|399.97|397.57|400.13|397.73|400.13|397.73|399.97|397.57|0
1631175460000|2021-09-09 08:17:40|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1631175470000|2021-09-09 08:17:50|399.8|397.4|399.97|397.57|399.97|397.57|399.8|397.4|0
1631175480000|2021-09-09 08:18:00|400.13|397.73|400.47|398.07|400.47|398.07|400.13|397.73|0
1631175490000|2021-09-09 08:18:10|400.8|398.4|400.88|398.48|400.88|398.48|400.8|398.4|0
1631175500000|2021-09-09 08:18:20|400.8|398.4|400.8|398.4|400.8|398.4|400.63|398.23|0
1631175510000|2021-09-09 08:18:30|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1631175520000|2021-09-09 08:18:40|400.8|398.4|400.8|398.4|400.97|398.57|400.8|398.4|0
1631175530000|2021-09-09 08:18:50|400.97|398.57|400.8|398.4|400.97|398.57|400.8|398.4|0
1631175540000|2021-09-09 08:19:00|400.88|398.48|400.8|398.4|400.88|398.48|400.8|398.4|0
1631175550000|2021-09-09 08:19:10|400.71|398.31|400.63|398.23|400.8|398.4|400.63|398.23|0
1631175560000|2021-09-09 08:19:20|400.71|398.31|400.8|398.4|400.8|398.4|400.71|398.31|0
1631175570000|2021-09-09 08:19:30|400.71|398.31|400.8|398.4|400.8|398.4|400.71|398.31|0
1631175580000|2021-09-09 08:19:40|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1631175590000|2021-09-09 08:19:50|401.13|398.73|401.13|398.73|401.13|398.73|400.96|398.56|0
1631175600000|2021-09-09 08:20:00|401.3|398.9|400.96|398.56|401.3|398.9|400.96|398.56|0
1631175610000|2021-09-09 08:20:10|400.8|398.4|400.8|398.4|400.96|398.56|400.8|398.4|0
1631175620000|2021-09-09 08:20:20|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1631175630000|2021-09-09 08:20:30|400.8|398.4|400.96|398.56|400.96|398.56|400.8|398.4|0
1631175640000|2021-09-09 08:20:40|400.88|398.48|401.13|398.73|401.13|398.73|400.88|398.48|0
1631175650000|2021-09-09 08:20:50|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1631175660000|2021-09-09 08:21:00|401.13|398.73|401.3|398.9|401.3|398.9|401.13|398.73|0
1631175670000|2021-09-09 08:21:10|401.63|399.23|401.46|399.06|401.63|399.23|401.46|399.06|0
1631175680000|2021-09-09 08:21:20|401.3|398.9|401.46|399.06|401.46|399.06|401.3|398.9|0
1631175700000|2021-09-09 08:21:40|401.3|398.9|401.3|398.9|401.46|399.06|401.3|398.9|0
1631175710000|2021-09-09 08:21:50|401.46|399.06|401.3|398.9|401.46|399.06|401.3|398.9|0
1631175720000|2021-09-09 08:22:00|401.13|398.73|401.21|398.81|401.21|398.81|401.13|398.73|0
1631175730000|2021-09-09 08:22:10|401.3|398.9|400.8|398.4|401.3|398.9|400.8|398.4|0
1631175740000|2021-09-09 08:22:20|400.63|398.23|400.46|398.06|400.63|398.23|400.46|398.06|0
1631175750000|2021-09-09 08:22:30|400.3|397.9|400.13|397.73|400.3|397.9|400.13|397.73|0
1631175760000|2021-09-09 08:22:40|399.96|397.56|399.8|397.4|399.96|397.56|399.8|397.4|0
1631175770000|2021-09-09 08:22:50|399.96|397.56|400.3|397.9|400.3|397.9|399.96|397.56|0
1631175780000|2021-09-09 08:23:00|400.13|397.73|400.46|398.06|400.46|398.06|400.13|397.73|0
1631175790000|2021-09-09 08:23:10|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1631175800000|2021-09-09 08:23:20|400.13|397.73|399.96|397.56|400.3|397.9|399.96|397.56|0
1631175810000|2021-09-09 08:23:30|400.13|397.73|399.96|397.56|400.13|397.73|399.96|397.56|0
1631175820000|2021-09-09 08:23:40|400.13|397.73|399.96|397.56|400.13|397.73|399.88|397.48|0
1631175830000|2021-09-09 08:23:50|400.13|397.73|399.8|397.4|400.13|397.73|399.8|397.4|0
1631175840000|2021-09-09 08:24:00|399.96|397.56|400.13|397.73|400.13|397.73|399.96|397.56|0
1631175850000|2021-09-09 08:24:10|399.8|397.4|399.96|397.56|399.96|397.56|399.8|397.4|0
1631175860000|2021-09-09 08:24:20|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1631175870000|2021-09-09 08:24:30|399.96|397.56|399.96|397.56|399.96|397.56|399.8|397.4|0
1631175880000|2021-09-09 08:24:40|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1631175890000|2021-09-09 08:24:50|400.13|397.73|399.96|397.56|400.13|397.73|399.96|397.56|0
1631175900000|2021-09-09 08:25:00|399.8|397.4|399.96|397.56|399.96|397.56|399.8|397.4|0
1631175930000|2021-09-09 08:25:30|399.8|397.4|399.96|397.56|399.96|397.56|399.8|397.4|0
1631175940000|2021-09-09 08:25:40|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1631175950000|2021-09-09 08:25:50|399.96|397.56|399.88|397.48|399.96|397.56|399.8|397.4|0
1631175960000|2021-09-09 08:26:00|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1631176010000|2021-09-09 08:26:50|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1631176020000|2021-09-09 08:27:00|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1631176040000|2021-09-09 08:27:20|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1631176070000|2021-09-09 08:27:50|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1631176100000|2021-09-09 08:28:20|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1631176110000|2021-09-09 08:28:30|399.96|397.56|399.8|397.4|399.96|397.56|399.8|397.4|0
1631176130000|2021-09-09 08:28:50|399.71|397.31|399.8|397.4|399.8|397.4|399.71|397.31|0
1631176150000|2021-09-09 08:29:10|399.63|397.23|399.8|397.4|399.8|397.4|399.63|397.23|0
1631176160000|2021-09-09 08:29:20|399.63|397.23|399.8|397.4|399.8|397.4|399.63|397.23|0
1631176170000|2021-09-09 08:29:30|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1631176180000|2021-09-09 08:29:40|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1631176190000|2021-09-09 08:29:50|399.63|397.23|399.8|397.4|399.8|397.4|399.63|397.23|0
1631176200000|2021-09-09 08:30:00|399.79|397.39|399.79|397.39|399.96|397.56|399.79|397.39|0
1631176210000|2021-09-09 08:30:10|399.96|397.56|399.79|397.39|399.96|397.56|399.79|397.39|0
1631176220000|2021-09-09 08:30:20|399.63|397.23|399.46|397.06|399.63|397.23|399.46|397.06|0
1631176230000|2021-09-09 08:30:30|399.54|397.14|399.63|397.23|399.63|397.23|399.46|397.06|0
1631176240000|2021-09-09 08:30:40|399.46|397.06|399.3|396.9|399.46|397.06|399.3|396.9|0
1631176260000|2021-09-09 08:31:00|399.46|397.06|399.3|396.9|399.46|397.06|399.3|396.9|0
1631176270000|2021-09-09 08:31:10|399.46|397.06|399.3|396.9|399.46|397.06|399.3|396.9|0
1631176280000|2021-09-09 08:31:20|399.38|396.98|399.3|396.9|399.46|397.06|399.3|396.9|0
1631176320000|2021-09-09 08:32:00|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1631176330000|2021-09-09 08:32:10|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1631176340000|2021-09-09 08:32:20|399.79|397.39|399.79|397.39|399.79|397.39|399.63|397.23|0
1631176350000|2021-09-09 08:32:30|399.63|397.23|399.79|397.39|399.79|397.39|399.63|397.23|0
1631176390000|2021-09-09 08:33:10|399.96|397.56|400.13|397.73|400.13|397.73|399.96|397.56|0
1631176410000|2021-09-09 08:33:30|400.46|398.06|400.13|397.73|400.46|398.06|400.13|397.73|0
1631176420000|2021-09-09 08:33:40|400.21|397.81|400.13|397.73|400.29|397.89|400.13|397.73|0
1631176440000|2021-09-09 08:34:00|399.79|397.39|399.96|397.56|399.96|397.56|399.79|397.39|0
1631176450000|2021-09-09 08:34:10|400.13|397.73|399.96|397.56|400.13|397.73|399.96|397.56|0
1631176460000|2021-09-09 08:34:20|400.13|397.73|400.29|397.89|400.29|397.89|400.13|397.73|0
1631176470000|2021-09-09 08:34:30|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1631176490000|2021-09-09 08:34:50|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631176500000|2021-09-09 08:35:00|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1631176510000|2021-09-09 08:35:10|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631176520000|2021-09-09 08:35:20|399.63|397.23|399.46|397.06|399.63|397.23|399.46|397.06|0
1631176530000|2021-09-09 08:35:30|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1631176550000|2021-09-09 08:35:50|399.79|397.39|399.63|397.23|399.79|397.39|399.63|397.23|0
1631176560000|2021-09-09 08:36:00|399.46|397.06|399.96|397.56|399.96|397.56|399.46|397.06|0
1631176570000|2021-09-09 08:36:10|399.79|397.39|399.96|397.56|399.96|397.56|399.79|397.39|0
1631176620000|2021-09-09 08:37:00|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631176630000|2021-09-09 08:37:10|399.63|397.23|399.79|397.39|399.79|397.39|399.63|397.23|0
1631176640000|2021-09-09 08:37:20|399.63|397.23|399.79|397.39|399.79|397.39|399.63|397.23|0
1631176690000|2021-09-09 08:38:10|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1631176700000|2021-09-09 08:38:20|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631176710000|2021-09-09 08:38:30|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1631176740000|2021-09-09 08:39:00|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631176760000|2021-09-09 08:39:20|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1631176770000|2021-09-09 08:39:30|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1631176780000|2021-09-09 08:39:40|399.54|397.14|399.62|397.22|399.62|397.22|399.54|397.14|0
1631176790000|2021-09-09 08:39:50|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631176800000|2021-09-09 08:40:00|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1631176830000|2021-09-09 08:40:30|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631176840000|2021-09-09 08:40:40|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1631176850000|2021-09-09 08:40:50|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631176870000|2021-09-09 08:41:10|399.96|397.56|399.79|397.39|399.96|397.56|399.79|397.39|0
1631176890000|2021-09-09 08:41:30|399.62|397.22|399.62|397.22|399.79|397.39|399.62|397.22|0
1631176900000|2021-09-09 08:41:40|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631176910000|2021-09-09 08:41:50|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1631176920000|2021-09-09 08:42:00|399.79|397.39|399.62|397.22|399.79|397.39|399.62|397.22|0
1631176930000|2021-09-09 08:42:10|399.79|397.39|399.46|397.06|399.79|397.39|399.46|397.06|0
1631176940000|2021-09-09 08:42:20|399.29|396.89|399.29|396.89|399.29|396.89|399.29|396.89|0
1631176990000|2021-09-09 08:43:10|399.12|396.72|398.63|396.23|399.12|396.72|398.63|396.23|0
1631177000000|2021-09-09 08:43:20|398.79|396.39|398.63|396.23|398.79|396.39|398.63|396.23|0
1631177010000|2021-09-09 08:43:30|398.79|396.39|398.96|396.56|398.96|396.56|398.79|396.39|0
1631177020000|2021-09-09 08:43:40|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1631177030000|2021-09-09 08:43:50|398.62|396.22|398.62|396.22|398.62|396.22|398.62|396.22|0
1631177040000|2021-09-09 08:44:00|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1631177050000|2021-09-09 08:44:10|398.46|396.06|398.96|396.56|398.96|396.56|398.46|396.06|0
1631177060000|2021-09-09 08:44:20|399.12|396.72|399.29|396.89|399.29|396.89|399.12|396.72|0
1631177070000|2021-09-09 08:44:30|399.12|396.72|398.96|396.56|399.12|396.72|398.96|396.56|0
1631177080000|2021-09-09 08:44:40|399.12|396.72|399.12|396.72|399.12|396.72|398.96|396.56|0
1631177090000|2021-09-09 08:44:50|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1631177100000|2021-09-09 08:45:00|399.12|396.72|399.29|396.89|399.29|396.89|399.12|396.72|0
1631177110000|2021-09-09 08:45:10|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1631177120000|2021-09-09 08:45:20|399.62|397.22|399.46|397.06|399.62|397.22|399.46|397.06|0
1631177140000|2021-09-09 08:45:40|399.29|396.89|398.96|396.56|399.29|396.89|398.96|396.56|0
1631177150000|2021-09-09 08:45:50|398.79|396.39|398.7|396.3|398.79|396.39|398.62|396.22|0
1631177160000|2021-09-09 08:46:00|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1631177170000|2021-09-09 08:46:10|399.29|396.89|399.29|396.89|399.29|396.89|399.29|396.89|0
1631177180000|2021-09-09 08:46:20|399.45|397.05|399.29|396.89|399.45|397.05|399.29|396.89|0
1631177200000|2021-09-09 08:46:40|399.12|396.72|399.29|396.89|399.29|396.89|399.12|396.72|0
1631177210000|2021-09-09 08:46:50|399.12|396.72|399.12|396.72|399.29|396.89|399.12|396.72|0
1631177230000|2021-09-09 08:47:10|399.29|396.89|399.29|396.89|399.29|396.89|399.29|396.89|0
1631177240000|2021-09-09 08:47:20|399.45|397.05|399.29|396.89|399.45|397.05|399.29|396.89|0
1631177250000|2021-09-09 08:47:30|399.45|397.05|399.45|397.05|399.45|397.05|399.45|397.05|0
1631177260000|2021-09-09 08:47:40|399.29|396.89|399.29|396.89|399.29|396.89|399.29|396.89|0
1631177270000|2021-09-09 08:47:50|399.2|396.8|399.12|396.72|399.2|396.8|399.12|396.72|0
1631177290000|2021-09-09 08:48:10|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1631177310000|2021-09-09 08:48:30|399.12|396.72|399.12|396.72|399.12|396.72|399.12|396.72|0
1631177320000|2021-09-09 08:48:40|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1631177330000|2021-09-09 08:48:50|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1631177350000|2021-09-09 08:49:10|398.79|396.39|398.95|396.55|398.95|396.55|398.79|396.39|0
1631177360000|2021-09-09 08:49:20|399.03|396.63|399.12|396.72|399.12|396.72|399.03|396.63|0
1631177370000|2021-09-09 08:49:30|399.29|396.89|398.95|396.55|399.29|396.89|398.95|396.55|0
1631177380000|2021-09-09 08:49:40|399.12|396.72|399.12|396.72|399.12|396.72|399.12|396.72|0
1631177390000|2021-09-09 08:49:50|398.95|396.55|399.12|396.72|399.12|396.72|398.95|396.55|0
1631177440000|2021-09-09 08:50:40|398.95|396.55|399.12|396.72|399.12|396.72|398.95|396.55|0
1631177510000|2021-09-09 08:51:50|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1631177550000|2021-09-09 08:52:30|399.12|396.72|399.12|396.72|399.12|396.72|399.12|396.72|0
1631177580000|2021-09-09 08:53:00|398.95|396.55|399.12|396.72|399.12|396.72|398.95|396.55|0
1631177590000|2021-09-09 08:53:10|399.29|396.89|398.95|396.55|399.29|396.89|398.95|396.55|0
1631177730000|2021-09-09 08:55:30|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1631177740000|2021-09-09 08:55:40|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1631177770000|2021-09-09 08:56:10|398.62|396.22|398.79|396.39|398.79|396.39|398.62|396.22|0
1631177780000|2021-09-09 08:56:20|398.95|396.55|398.95|396.55|398.95|396.55|398.79|396.39|0
1631177800000|2021-09-09 08:56:40|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1631177810000|2021-09-09 08:56:50|398.95|396.55|398.79|396.39|398.95|396.55|398.79|396.39|0
1631177820000|2021-09-09 08:57:00|399.12|396.72|399.12|396.72|399.12|396.72|399.12|396.72|0
1631177830000|2021-09-09 08:57:10|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1631177840000|2021-09-09 08:57:20|399.12|396.72|399.12|396.72|399.12|396.72|399.12|396.72|0
1631177850000|2021-09-09 08:57:30|398.95|396.55|399.12|396.72|399.12|396.72|398.95|396.55|0
1631177860000|2021-09-09 08:57:40|398.95|396.55|398.78|396.38|398.95|396.55|398.78|396.38|0
1631177880000|2021-09-09 08:58:00|398.62|396.22|398.62|396.22|398.78|396.38|398.62|396.22|0
1631177890000|2021-09-09 08:58:10|398.78|396.38|398.78|396.38|398.78|396.38|398.78|396.38|0
1631177930000|2021-09-09 08:58:50|398.62|396.22|398.62|396.22|398.62|396.22|398.62|396.22|0
1631177940000|2021-09-09 08:59:00|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1631177950000|2021-09-09 08:59:10|398.29|395.89|398.12|395.72|398.29|395.89|398.12|395.72|0
1631177960000|2021-09-09 08:59:20|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1631177970000|2021-09-09 08:59:30|398.62|396.22|398.62|396.22|398.78|396.38|398.62|396.22|0
1631177980000|2021-09-09 08:59:40|398.78|396.38|398.62|396.22|398.78|396.38|398.62|396.22|0
1631177990000|2021-09-09 08:59:50|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1631178000000|2021-09-09 09:00:00|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1631178010000|2021-09-09 09:00:10|398.12|395.72|397.95|395.55|398.12|395.72|397.79|395.39|0
1631178020000|2021-09-09 09:00:20|397.79|395.39|397.95|395.55|397.95|395.55|397.79|395.39|0
1631178040000|2021-09-09 09:00:40|398.12|395.72|397.95|395.55|398.12|395.72|397.95|395.55|0
1631178050000|2021-09-09 09:00:50|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1631178080000|2021-09-09 09:01:20|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1631178090000|2021-09-09 09:01:30|398.12|395.72|398.28|395.88|398.28|395.88|397.95|395.55|0
1631178100000|2021-09-09 09:01:40|398.12|395.72|398.12|395.72|398.28|395.88|398.12|395.72|0
1631178110000|2021-09-09 09:01:50|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1631178120000|2021-09-09 09:02:00|397.79|395.39|397.79|395.39|397.79|395.39|397.79|395.39|0
1631178130000|2021-09-09 09:02:10|397.95|395.55|397.95|395.55|397.95|395.55|397.79|395.39|0
1631178140000|2021-09-09 09:02:20|397.87|395.47|397.95|395.55|397.95|395.55|397.87|395.47|0
1631178150000|2021-09-09 09:02:30|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1631178160000|2021-09-09 09:02:40|398.03|395.63|397.95|395.55|398.03|395.63|397.95|395.55|0
1631178170000|2021-09-09 09:02:50|398.03|395.63|398.12|395.72|398.12|395.72|398.03|395.63|0
1631178190000|2021-09-09 09:03:10|398.28|395.88|398.45|396.05|398.45|396.05|398.28|395.88|0
1631178200000|2021-09-09 09:03:20|398.28|395.88|398.28|395.88|398.28|395.88|398.12|395.72|0
1631178250000|2021-09-09 09:04:10|398.45|396.05|398.28|395.88|398.45|396.05|398.28|395.88|0
1631178260000|2021-09-09 09:04:20|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1631178270000|2021-09-09 09:04:30|397.86|395.46|397.95|395.55|397.95|395.55|397.86|395.46|0
1631178300000|2021-09-09 09:05:00|398.12|395.72|397.95|395.55|398.12|395.72|397.95|395.55|0
1631178320000|2021-09-09 09:05:20|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1631178330000|2021-09-09 09:05:30|398.03|395.63|398.12|395.72|398.12|395.72|398.03|395.63|0
1631178340000|2021-09-09 09:05:40|397.95|395.55|398.12|395.72|398.12|395.72|397.95|395.55|0
1631178350000|2021-09-09 09:05:50|397.95|395.55|398.12|395.72|398.12|395.72|397.95|395.55|0
1631178360000|2021-09-09 09:06:00|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1631178370000|2021-09-09 09:06:10|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1631178380000|2021-09-09 09:06:20|397.95|395.55|398.12|395.72|398.12|395.72|397.95|395.55|0
1631178390000|2021-09-09 09:06:30|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1631178400000|2021-09-09 09:06:40|398.12|395.72|397.95|395.55|398.12|395.72|397.95|395.55|0
1631178410000|2021-09-09 09:06:50|397.78|395.38|397.62|395.22|397.78|395.38|397.62|395.22|0
1631178420000|2021-09-09 09:07:00|397.53|395.13|397.62|395.22|397.62|395.22|397.53|395.13|0
1631178460000|2021-09-09 09:07:40|397.45|395.05|397.62|395.22|397.62|395.22|397.45|395.05|0
1631178470000|2021-09-09 09:07:50|397.45|395.05|397.45|395.05|397.45|395.05|397.45|395.05|0
1631178490000|2021-09-09 09:08:10|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1631178510000|2021-09-09 09:08:30|397.7|395.3|397.62|395.22|397.7|395.3|397.62|395.22|0
1631178520000|2021-09-09 09:08:40|397.78|395.38|398.12|395.72|398.12|395.72|397.78|395.38|0
1631178530000|2021-09-09 09:08:50|397.95|395.55|397.95|395.55|398.12|395.72|397.95|395.55|0
1631178540000|2021-09-09 09:09:00|398.28|395.88|398.45|396.05|398.45|396.05|398.28|395.88|0
1631178550000|2021-09-09 09:09:10|398.28|395.88|398.45|396.05|398.45|396.05|398.28|395.88|0
1631178560000|2021-09-09 09:09:20|398.28|395.88|398.28|395.88|398.28|395.88|398.28|395.88|0
1631178570000|2021-09-09 09:09:30|398.45|396.05|398.28|395.88|398.45|396.05|398.28|395.88|0
1631178580000|2021-09-09 09:09:40|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1631178590000|2021-09-09 09:09:50|398.61|396.21|398.45|396.05|398.61|396.21|398.45|396.05|0
1631178600000|2021-09-09 09:10:00|398.61|396.21|398.61|396.21|398.61|396.21|398.28|395.88|0
1631178610000|2021-09-09 09:10:10|399.11|396.71|398.78|396.38|399.11|396.71|398.78|396.38|0
1631178620000|2021-09-09 09:10:20|398.61|396.21|398.61|396.21|398.61|396.21|398.61|396.21|0
1631178640000|2021-09-09 09:10:40|398.78|396.38|398.61|396.21|398.78|396.38|398.61|396.21|0
1631178650000|2021-09-09 09:10:50|398.78|396.38|398.78|396.38|398.78|396.38|398.78|396.38|0
1631178660000|2021-09-09 09:11:00|398.61|396.21|398.78|396.38|398.78|396.38|398.61|396.21|0
1631178670000|2021-09-09 09:11:10|398.61|396.21|398.61|396.21|398.61|396.21|398.61|396.21|0
1631178690000|2021-09-09 09:11:30|398.45|396.05|398.11|395.71|398.45|396.05|398.11|395.71|0
1631178700000|2021-09-09 09:11:40|397.95|395.55|397.95|395.55|397.95|395.55|397.78|395.38|0
1631178710000|2021-09-09 09:11:50|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1631178720000|2021-09-09 09:12:00|397.95|395.55|397.95|395.55|398.11|395.71|397.95|395.55|0
1631178730000|2021-09-09 09:12:10|397.78|395.38|397.62|395.22|397.78|395.38|397.62|395.22|0
1631178740000|2021-09-09 09:12:20|397.36|394.96|397.62|395.22|397.62|395.22|397.12|394.72|0
1631178760000|2021-09-09 09:12:40|397.78|395.38|397.62|395.22|397.78|395.38|397.62|395.22|0
1631178770000|2021-09-09 09:12:50|397.7|395.3|397.28|394.88|397.7|395.3|397.28|394.88|0
1631178780000|2021-09-09 09:13:00|397.12|394.72|397.28|394.88|397.28|394.88|397.12|394.72|0
1631178790000|2021-09-09 09:13:10|397.12|394.72|397.12|394.72|397.12|394.72|397.12|394.72|0
1631178800000|2021-09-09 09:13:20|396.95|394.55|396.79|394.39|396.95|394.55|396.79|394.39|0
1631178810000|2021-09-09 09:13:30|396.95|394.55|397.28|394.88|397.28|394.88|396.95|394.55|0
1631178820000|2021-09-09 09:13:40|397.12|394.72|397.28|394.88|397.28|394.88|397.12|394.72|0
1631178840000|2021-09-09 09:14:00|397.12|394.72|396.95|394.55|397.12|394.72|396.95|394.55|0
1631178850000|2021-09-09 09:14:10|396.79|394.39|396.79|394.39|396.79|394.39|396.79|394.39|0
1631178860000|2021-09-09 09:14:20|396.95|394.55|397.12|394.72|397.12|394.72|396.79|394.39|0
1631178870000|2021-09-09 09:14:30|396.95|394.55|396.95|394.55|396.95|394.55|396.95|394.55|0
1631178880000|2021-09-09 09:14:40|397.12|394.72|396.95|394.55|397.12|394.72|396.95|394.55|0
1631178890000|2021-09-09 09:14:50|397.12|394.72|396.95|394.55|397.12|394.72|396.95|394.55|0
1631178900000|2021-09-09 09:15:00|396.79|394.39|396.79|394.39|396.79|394.39|396.79|394.39|0
1631178910000|2021-09-09 09:15:10|396.62|394.22|396.79|394.39|396.79|394.39|396.62|394.22|0
1631178920000|2021-09-09 09:15:20|396.86|394.46|396.79|394.39|396.86|394.46|396.79|394.39|0
1631178930000|2021-09-09 09:15:30|396.62|394.22|396.78|394.38|396.78|394.38|396.62|394.22|0
1631178960000|2021-09-09 09:16:00|396.62|394.22|396.78|394.38|396.78|394.38|396.62|394.22|0
1631178970000|2021-09-09 09:16:10|396.62|394.22|396.62|394.22|396.62|394.22|396.62|394.22|0
1631178980000|2021-09-09 09:16:20|396.78|394.38|396.86|394.46|396.86|394.46|396.78|394.38|0
1631178990000|2021-09-09 09:16:30|397.45|395.05|397.28|394.88|397.45|395.05|397.28|394.88|0
1631179000000|2021-09-09 09:16:40|397.45|395.05|397.45|395.05|397.45|395.05|397.45|395.05|0
1631179010000|2021-09-09 09:16:50|397.36|394.96|397.45|395.05|397.45|395.05|397.36|394.96|0
1631179020000|2021-09-09 09:17:00|397.61|395.21|397.61|395.21|397.61|395.21|397.53|395.13|0
1631179030000|2021-09-09 09:17:10|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1631179040000|2021-09-09 09:17:20|397.61|395.21|397.78|395.38|397.78|395.38|397.61|395.21|0
1631179050000|2021-09-09 09:17:30|397.95|395.55|397.95|395.55|397.95|395.55|397.78|395.38|0
1631179060000|2021-09-09 09:17:40|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1631179080000|2021-09-09 09:18:00|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1631179090000|2021-09-09 09:18:10|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1631179100000|2021-09-09 09:18:20|397.61|395.21|397.61|395.21|397.61|395.21|397.61|395.21|0
1631179110000|2021-09-09 09:18:30|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1631179130000|2021-09-09 09:18:50|397.61|395.21|397.53|395.13|397.61|395.21|397.53|395.13|0
1631179140000|2021-09-09 09:19:00|397.61|395.21|397.45|395.05|397.61|395.21|397.45|395.05|0
1631179150000|2021-09-09 09:19:10|397.61|395.21|397.61|395.21|397.61|395.21|397.61|395.21|0
1631179160000|2021-09-09 09:19:20|397.78|395.38|397.61|395.21|397.78|395.38|397.61|395.21|0
1631179180000|2021-09-09 09:19:40|397.45|395.05|397.36|394.96|397.45|395.05|397.36|394.96|0
1631179190000|2021-09-09 09:19:50|397.45|395.05|397.45|395.05|397.45|395.05|397.45|395.05|0
1631179200000|2021-09-09 09:20:00|397.61|395.21|397.28|394.88|397.61|395.21|397.28|394.88|0
1631179210000|2021-09-09 09:20:10|397.45|395.05|397.45|395.05|397.45|395.05|397.45|395.05|0
1631179220000|2021-09-09 09:20:20|397.61|395.21|397.78|395.38|397.78|395.38|397.61|395.21|0
1631179250000|2021-09-09 09:20:50|397.94|395.54|397.78|395.38|397.94|395.54|397.78|395.38|0
1631179280000|2021-09-09 09:21:20|397.61|395.21|397.61|395.21|397.78|395.38|397.61|395.21|0
1631179290000|2021-09-09 09:21:30|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1631179300000|2021-09-09 09:21:40|397.45|395.05|397.45|395.05|397.45|395.05|397.45|395.05|0
1631179310000|2021-09-09 09:21:50|397.61|395.21|397.61|395.21|397.61|395.21|397.61|395.21|0
1631179320000|2021-09-09 09:22:00|397.45|395.05|397.45|395.05|397.61|395.21|397.45|395.05|0
1631179330000|2021-09-09 09:22:10|397.61|395.21|397.45|395.05|397.61|395.21|397.45|395.05|0
1631179340000|2021-09-09 09:22:20|397.61|395.21|397.78|395.38|397.78|395.38|397.45|395.05|0
1631179350000|2021-09-09 09:22:30|397.94|395.54|397.94|395.54|397.94|395.54|397.94|395.54|0
1631179370000|2021-09-09 09:22:50|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1631179380000|2021-09-09 09:23:00|397.94|395.54|398.27|395.87|398.27|395.87|397.94|395.54|0
1631179390000|2021-09-09 09:23:10|398.44|396.04|398.44|396.04|398.44|396.04|398.27|395.87|0
1631179400000|2021-09-09 09:23:20|398.61|396.21|398.44|396.04|398.61|396.21|398.44|396.04|0
1631179410000|2021-09-09 09:23:30|398.61|396.21|398.27|395.87|398.61|396.21|398.27|395.87|0
1631179420000|2021-09-09 09:23:40|398.44|396.04|398.27|395.87|398.44|396.04|398.27|395.87|0
1631179430000|2021-09-09 09:23:50|398.44|396.04|398.35|395.95|398.44|396.04|398.27|395.87|0
1631179440000|2021-09-09 09:24:00|398.44|396.04|398.44|396.04|398.44|396.04|398.44|396.04|0
1631179450000|2021-09-09 09:24:10|398.27|395.87|398.11|395.71|398.27|395.87|398.11|395.71|0
1631179460000|2021-09-09 09:24:20|398.27|395.87|398.44|396.04|398.44|396.04|398.27|395.87|0
1631179480000|2021-09-09 09:24:40|398.27|395.87|398.11|395.71|398.27|395.87|398.11|395.71|0
1631179490000|2021-09-09 09:24:50|398.27|395.87|398.27|395.87|398.27|395.87|398.27|395.87|0
1631179500000|2021-09-09 09:25:00|398.44|396.04|398.44|396.04|398.44|396.04|398.27|395.87|0
1631179520000|2021-09-09 09:25:20|398.27|395.87|398.27|395.87|398.27|395.87|398.27|395.87|0
1631179580000|2021-09-09 09:26:20|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1631179590000|2021-09-09 09:26:30|398.27|395.87|398.27|395.87|398.27|395.87|398.27|395.87|0
1631179610000|2021-09-09 09:26:50|398.11|395.71|398.44|396.04|398.44|396.04|398.11|395.71|0
1631179620000|2021-09-09 09:27:00|398.27|395.87|398.27|395.87|398.27|395.87|398.11|395.71|0
1631179640000|2021-09-09 09:27:20|398.44|396.04|398.44|396.04|398.44|396.04|398.44|396.04|0
1631179670000|2021-09-09 09:27:50|398.6|396.2|398.6|396.2|398.6|396.2|398.44|396.04|0
1631179680000|2021-09-09 09:28:00|398.77|396.37|399.27|396.87|399.27|396.87|398.77|396.37|0
1631179690000|2021-09-09 09:28:10|399.18|396.78|399.44|397.04|399.44|397.04|399.18|396.78|0
1631179700000|2021-09-09 09:28:20|399.27|396.87|399.27|396.87|399.44|397.04|399.27|396.87|0
1631179730000|2021-09-09 09:28:50|399.44|397.04|399.27|396.87|399.44|397.04|399.27|396.87|0
1631179740000|2021-09-09 09:29:00|399.44|397.04|399.27|396.87|399.44|397.04|399.27|396.87|0
1631179750000|2021-09-09 09:29:10|399.1|396.7|399.27|396.87|399.27|396.87|399.1|396.7|0
1631179760000|2021-09-09 09:29:20|399.1|396.7|399.27|396.87|399.27|396.87|399.1|396.7|0
1631179770000|2021-09-09 09:29:30|399.44|397.04|399.44|397.04|399.6|397.2|399.44|397.04|0
1631179780000|2021-09-09 09:29:40|399.52|397.12|399.6|397.2|399.6|397.2|399.52|397.12|0
1631179790000|2021-09-09 09:29:50|399.44|397.04|399.6|397.2|399.6|397.2|399.44|397.04|0
1631179800000|2021-09-09 09:30:00|399.44|397.04|399.6|397.2|399.6|397.2|399.44|397.04|0
1631179810000|2021-09-09 09:30:10|399.43|397.03|399.43|397.03|399.6|397.2|399.43|397.03|0
1631179820000|2021-09-09 09:30:20|399.6|397.2|400.43|398.03|400.43|398.03|399.43|397.03|0
1631179830000|2021-09-09 09:30:30|400.6|398.2|400.77|398.37|400.93|398.53|400.6|398.2|0
1631179840000|2021-09-09 09:30:40|401.1|398.7|401.1|398.7|401.27|398.87|401.1|398.7|0
1631179850000|2021-09-09 09:30:50|401.27|398.87|401.27|398.87|401.27|398.87|401.1|398.7|0
1631179860000|2021-09-09 09:31:00|401.18|398.78|401.1|398.7|401.6|399.2|401.1|398.7|0
1631179870000|2021-09-09 09:31:10|401.27|398.87|401.27|398.87|401.27|398.87|401.1|398.7|0
1631179880000|2021-09-09 09:31:20|401.1|398.7|400.93|398.53|401.1|398.7|400.93|398.53|0
1631179890000|2021-09-09 09:31:30|401.1|398.7|401.27|398.87|401.27|398.87|401.1|398.7|0
1631179900000|2021-09-09 09:31:40|401.6|399.2|401.43|399.03|401.6|399.2|401.43|399.03|0
1631179910000|2021-09-09 09:31:50|401.27|398.87|401.1|398.7|401.27|398.87|401.1|398.7|0
1631179920000|2021-09-09 09:32:00|401.27|398.87|401.1|398.7|401.27|398.87|401.1|398.7|0
1631179930000|2021-09-09 09:32:10|401.27|398.87|401.27|398.87|401.27|398.87|401.18|398.78|0
1631179940000|2021-09-09 09:32:20|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1631179960000|2021-09-09 09:32:40|401.01|398.61|401.1|398.7|401.1|398.7|401.01|398.61|0
1631179970000|2021-09-09 09:32:50|401.27|398.87|401.77|399.37|401.77|399.37|401.27|398.87|0
1631179980000|2021-09-09 09:33:00|401.6|399.2|401.6|399.2|401.6|399.2|401.6|399.2|0
1631179990000|2021-09-09 09:33:10|401.77|399.37|401.93|399.53|401.93|399.53|401.77|399.37|0
1631180000000|2021-09-09 09:33:20|401.77|399.37|401.77|399.37|401.77|399.37|401.6|399.2|0
1631180010000|2021-09-09 09:33:30|401.76|399.36|401.76|399.36|401.76|399.36|401.6|399.2|0
1631180020000|2021-09-09 09:33:40|401.6|399.2|401.76|399.36|401.76|399.36|401.6|399.2|0
1631180030000|2021-09-09 09:33:50|401.6|399.2|401.76|399.36|401.76|399.36|401.6|399.2|0
1631180040000|2021-09-09 09:34:00|401.93|399.53|401.84|399.44|401.93|399.53|401.84|399.44|0
1631180050000|2021-09-09 09:34:10|401.76|399.36|401.76|399.36|402.1|399.7|401.76|399.36|0
1631180060000|2021-09-09 09:34:20|401.93|399.53|401.76|399.36|401.93|399.53|401.76|399.36|0
1631180080000|2021-09-09 09:34:40|401.6|399.2|401.6|399.2|401.68|399.28|401.6|399.2|0
1631180090000|2021-09-09 09:34:50|401.76|399.36|401.76|399.36|401.76|399.36|401.76|399.36|0
1631180100000|2021-09-09 09:35:00|401.6|399.2|401.6|399.2|401.76|399.36|401.6|399.2|0
1631180110000|2021-09-09 09:35:10|401.43|399.03|401.26|398.86|401.43|399.03|401.26|398.86|0
1631180130000|2021-09-09 09:35:30|401.43|399.03|401.6|399.2|401.76|399.36|401.43|399.03|0
1631180140000|2021-09-09 09:35:40|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1631180150000|2021-09-09 09:35:50|401.6|399.2|401.43|399.03|401.6|399.2|401.43|399.03|0
1631180160000|2021-09-09 09:36:00|401.76|399.36|401.6|399.2|401.76|399.36|401.6|399.2|0
1631180170000|2021-09-09 09:36:10|401.43|399.03|401.43|399.03|401.43|399.03|401.26|398.86|0
1631180190000|2021-09-09 09:36:30|401.26|398.86|401.26|398.86|401.34|398.94|401.26|398.86|0
1631180200000|2021-09-09 09:36:40|401.1|398.7|401.26|398.86|401.26|398.86|401.1|398.7|0
1631180220000|2021-09-09 09:37:00|401.34|398.94|401.26|398.86|401.34|398.94|401.26|398.86|0
1631180240000|2021-09-09 09:37:20|401.1|398.7|401.26|398.86|401.43|399.03|401.1|398.7|0
1631180250000|2021-09-09 09:37:30|401.43|399.03|401.26|398.86|401.43|399.03|401.26|398.86|0
1631180270000|2021-09-09 09:37:50|401.1|398.7|401.1|398.7|401.26|398.86|401.1|398.7|0
1631180280000|2021-09-09 09:38:00|401.26|398.86|401.26|398.86|401.26|398.86|401.26|398.86|0
1631180290000|2021-09-09 09:38:10|401.1|398.7|400.93|398.53|401.1|398.7|400.93|398.53|0
1631180300000|2021-09-09 09:38:20|400.76|398.36|400.93|398.53|400.93|398.53|400.76|398.36|0
1631180320000|2021-09-09 09:38:40|401.1|398.7|401.26|398.86|401.26|398.86|401.1|398.7|0
1631180340000|2021-09-09 09:39:00|401.43|399.03|401.6|399.2|401.6|399.2|401.26|398.86|0
1631180360000|2021-09-09 09:39:20|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1631180370000|2021-09-09 09:39:30|401.26|398.86|401.43|399.03|401.43|399.03|401.26|398.86|0
1631180380000|2021-09-09 09:39:40|401.6|399.2|401.6|399.2|401.6|399.2|401.6|399.2|0
1631180390000|2021-09-09 09:39:50|401.43|399.03|401.76|399.36|401.76|399.36|401.43|399.03|0
1631180400000|2021-09-09 09:40:00|401.93|399.53|402.1|399.7|402.1|399.7|401.93|399.53|0
1631180410000|2021-09-09 09:40:10|401.93|399.53|401.93|399.53|402.1|399.7|401.93|399.53|0
1631180430000|2021-09-09 09:40:30|402.1|399.7|402.26|399.86|402.26|399.86|402.1|399.7|0
1631180440000|2021-09-09 09:40:40|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1631180450000|2021-09-09 09:40:50|402.26|399.86|402.1|399.7|402.26|399.86|402.1|399.7|0
1631180460000|2021-09-09 09:41:00|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1631180470000|2021-09-09 09:41:10|402.1|399.7|401.76|399.36|402.1|399.7|401.59|399.19|0
1631180480000|2021-09-09 09:41:20|401.59|399.19|401.59|399.19|401.59|399.19|401.59|399.19|0
1631180490000|2021-09-09 09:41:30|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1631180500000|2021-09-09 09:41:40|401.26|398.86|401.09|398.69|401.26|398.86|401.09|398.69|0
1631180510000|2021-09-09 09:41:50|401.43|399.03|401.26|398.86|401.43|399.03|401.26|398.86|0
1631180560000|2021-09-09 09:42:40|401.09|398.69|401.26|398.86|401.26|398.86|401.09|398.69|0
1631180570000|2021-09-09 09:42:50|401.09|398.69|400.93|398.53|401.09|398.69|400.93|398.53|0
1631180580000|2021-09-09 09:43:00|400.76|398.36|400.26|397.86|400.76|398.36|400.26|397.86|0
1631180590000|2021-09-09 09:43:10|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1631180600000|2021-09-09 09:43:20|399.93|397.53|400.09|397.69|400.09|397.69|399.93|397.53|0
1631180610000|2021-09-09 09:43:30|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1631180620000|2021-09-09 09:43:40|400.09|397.69|400.26|397.86|400.26|397.86|400.09|397.69|0
1631180630000|2021-09-09 09:43:50|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1631180640000|2021-09-09 09:44:00|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1631180650000|2021-09-09 09:44:10|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1631180660000|2021-09-09 09:44:20|400.26|397.86|399.93|397.53|400.26|397.86|399.93|397.53|0
1631180670000|2021-09-09 09:44:30|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1631180680000|2021-09-09 09:44:40|399.93|397.53|399.59|397.19|399.93|397.53|399.59|397.19|0
1631180690000|2021-09-09 09:44:50|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1631180700000|2021-09-09 09:45:00|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1631180710000|2021-09-09 09:45:10|399.76|397.36|399.59|397.19|399.76|397.36|399.59|397.19|0
1631180740000|2021-09-09 09:45:40|399.43|397.03|399.59|397.19|399.59|397.19|399.43|397.03|0
1631180750000|2021-09-09 09:45:50|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1631180760000|2021-09-09 09:46:00|399.93|397.53|400.09|397.69|400.09|397.69|399.76|397.36|0
1631180770000|2021-09-09 09:46:10|400.26|397.86|400.09|397.69|400.26|397.86|400.09|397.69|0
1631180780000|2021-09-09 09:46:20|400.26|397.86|400.59|398.19|400.59|398.19|400.26|397.86|0
1631180790000|2021-09-09 09:46:30|400.43|398.03|400.26|397.86|400.43|398.03|400.26|397.86|0
1631180810000|2021-09-09 09:46:50|400.34|397.94|400.59|398.19|400.59|398.19|400.34|397.94|0
1631180820000|2021-09-09 09:47:00|400.43|398.03|400.43|398.03|400.43|398.03|400.26|397.86|0
1631180860000|2021-09-09 09:47:40|400.59|398.19|400.43|398.03|400.59|398.19|400.26|397.86|0
1631180910000|2021-09-09 09:48:30|400.26|397.86|400.43|398.03|400.43|398.03|400.26|397.86|0
1631180920000|2021-09-09 09:48:40|400.26|397.86|400.26|397.86|400.26|397.86|400.26|397.86|0
1631180930000|2021-09-09 09:48:50|400.17|397.77|400.09|397.69|400.17|397.77|400.09|397.69|0
1631180940000|2021-09-09 09:49:00|400.26|397.86|400.26|397.86|400.26|397.86|400.09|397.69|0
1631180960000|2021-09-09 09:49:20|400.42|398.02|400.26|397.86|400.42|398.02|400.26|397.86|0
1631180970000|2021-09-09 09:49:30|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1631180980000|2021-09-09 09:49:40|400.09|397.69|400.26|397.86|400.26|397.86|400.09|397.69|0
1631180990000|2021-09-09 09:49:50|400.09|397.69|400.26|397.86|400.26|397.86|400.09|397.69|0
1631181000000|2021-09-09 09:50:00|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1631181010000|2021-09-09 09:50:10|400.26|397.86|400.26|397.86|400.42|398.02|400.26|397.86|0
1631181030000|2021-09-09 09:50:30|400.09|397.69|400.26|397.86|400.26|397.86|400.09|397.69|0
1631181080000|2021-09-09 09:51:20|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1631181090000|2021-09-09 09:51:30|399.76|397.36|399.92|397.52|399.92|397.52|399.76|397.36|0
1631181100000|2021-09-09 09:51:40|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1631181110000|2021-09-09 09:51:50|399.92|397.52|400.09|397.69|400.09|397.69|399.92|397.52|0
1631181120000|2021-09-09 09:52:00|400.26|397.86|400.09|397.69|400.26|397.86|400.09|397.69|0
1631181150000|2021-09-09 09:52:30|400|397.6|400.09|397.69|400.09|397.69|399.92|397.52|0
1631181160000|2021-09-09 09:52:40|399.92|397.52|400.26|397.86|400.26|397.86|399.92|397.52|0
1631181170000|2021-09-09 09:52:50|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1631181200000|2021-09-09 09:53:20|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1631181210000|2021-09-09 09:53:30|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1631181220000|2021-09-09 09:53:40|399.92|397.52|399.76|397.36|399.92|397.52|399.76|397.36|0
1631181240000|2021-09-09 09:54:00|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1631181250000|2021-09-09 09:54:10|400.09|397.69|399.76|397.36|400.09|397.69|399.76|397.36|0
1631181260000|2021-09-09 09:54:20|399.59|397.19|399.59|397.19|399.76|397.36|399.59|397.19|0
1631181270000|2021-09-09 09:54:30|399.42|397.02|399.59|397.19|399.59|397.19|399.42|397.02|0
1631181280000|2021-09-09 09:54:40|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1631181300000|2021-09-09 09:55:00|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1631181310000|2021-09-09 09:55:10|400.09|397.69|400.26|397.86|400.26|397.86|400.09|397.69|0
1631181330000|2021-09-09 09:55:30|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1631181350000|2021-09-09 09:55:50|400.26|397.86|400.26|397.86|400.26|397.86|400.26|397.86|0
1631181380000|2021-09-09 09:56:20|400.25|397.85|400.42|398.02|400.42|398.02|400.25|397.85|0
1631181400000|2021-09-09 09:56:40|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1631181410000|2021-09-09 09:56:50|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1631181430000|2021-09-09 09:57:10|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1631181440000|2021-09-09 09:57:20|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1631181450000|2021-09-09 09:57:30|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1631181460000|2021-09-09 09:57:40|400.25|397.85|400.42|398.02|400.42|398.02|400.25|397.85|0
1631181480000|2021-09-09 09:58:00|400.25|397.85|400.25|397.85|400.33|397.93|400.25|397.85|0
1631181490000|2021-09-09 09:58:10|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1631181500000|2021-09-09 09:58:20|400.25|397.85|400.25|397.85|400.25|397.85|400.09|397.69|0
1631181510000|2021-09-09 09:58:30|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1631181520000|2021-09-09 09:58:40|399.92|397.52|400.09|397.69|400.09|397.69|399.92|397.52|0
1631181530000|2021-09-09 09:58:50|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1631181550000|2021-09-09 09:59:10|399.75|397.35|399.75|397.35|399.75|397.35|399.67|397.27|0
1631181560000|2021-09-09 09:59:20|399.83|397.43|400.09|397.69|400.25|397.85|399.83|397.43|0
1631181570000|2021-09-09 09:59:30|399.92|397.52|400|397.6|400|397.6|399.92|397.52|0
1631181580000|2021-09-09 09:59:40|400.09|397.69|400.25|397.85|400.25|397.85|400.09|397.69|0
1631181590000|2021-09-09 09:59:50|400.59|398.19|400.42|398.02|400.59|398.19|400.42|398.02|0
1631181600000|2021-09-09 10:00:00|400.59|398.19|400.42|398.02|400.59|398.19|400.42|398.02|0
1631181610000|2021-09-09 10:00:10|400.59|398.19|400.42|398.02|400.59|398.19|400.42|398.02|0
1631181620000|2021-09-09 10:00:20|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1631181630000|2021-09-09 10:00:30|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1631181640000|2021-09-09 10:00:40|400|397.6|400.09|397.69|400.09|397.69|400|397.6|0
1631181650000|2021-09-09 10:00:50|399.92|397.52|400.09|397.69|400.09|397.69|399.92|397.52|0
1631181660000|2021-09-09 10:01:00|400|397.6|400.09|397.69|400.09|397.69|400|397.6|0
1631181670000|2021-09-09 10:01:10|400|397.6|399.92|397.52|400.09|397.69|399.92|397.52|0
1631181680000|2021-09-09 10:01:20|400.09|397.69|400.17|397.77|400.25|397.85|400.09|397.69|0
1631181690000|2021-09-09 10:01:30|400.25|397.85|400.42|398.02|400.42|398.02|400.25|397.85|0
1631181720000|2021-09-09 10:02:00|400.33|397.93|400.42|398.02|400.42|398.02|400.25|397.85|0
1631181740000|2021-09-09 10:02:20|400.59|398.19|400.33|397.93|400.59|398.19|400.25|397.85|0
1631181750000|2021-09-09 10:02:30|400.25|397.85|400.42|398.02|400.42|398.02|400.25|397.85|0
1631181760000|2021-09-09 10:02:40|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1631181770000|2021-09-09 10:02:50|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1631181810000|2021-09-09 10:03:30|400.58|398.18|400.25|397.85|400.58|398.18|400.25|397.85|0
1631181820000|2021-09-09 10:03:40|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1631181840000|2021-09-09 10:04:00|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1631181850000|2021-09-09 10:04:10|400.42|398.02|400.75|398.35|400.75|398.35|400.42|398.02|0
1631181860000|2021-09-09 10:04:20|400.58|398.18|400.75|398.35|400.75|398.35|400.58|398.18|0
1631181870000|2021-09-09 10:04:30|400.92|398.52|401|398.6|401|398.6|400.92|398.52|0
1631181880000|2021-09-09 10:04:40|400.92|398.52|400.92|398.52|401.08|398.68|400.92|398.52|0
1631181900000|2021-09-09 10:05:00|400.75|398.35|400.92|398.52|400.92|398.52|400.75|398.35|0
1631181910000|2021-09-09 10:05:10|400.75|398.35|400.75|398.35|400.75|398.35|400.75|398.35|0
1631181920000|2021-09-09 10:05:20|400.92|398.52|400.92|398.52|401.08|398.68|400.92|398.52|0
1631181930000|2021-09-09 10:05:30|401.08|398.68|401.08|398.68|401.08|398.68|401.08|398.68|0
1631181950000|2021-09-09 10:05:50|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1631181980000|2021-09-09 10:06:20|400.75|398.35|400.75|398.35|400.75|398.35|400.75|398.35|0
1631182020000|2021-09-09 10:07:00|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1631182030000|2021-09-09 10:07:10|400.42|398.02|400.25|397.85|400.42|398.02|400.25|397.85|0
1631182040000|2021-09-09 10:07:20|400.08|397.68|400.42|398.02|400.42|398.02|400.08|397.68|0
1631182050000|2021-09-09 10:07:30|400.25|397.85|400.08|397.68|400.25|397.85|400.08|397.68|0
1631182060000|2021-09-09 10:07:40|399.92|397.52|400.25|397.85|400.25|397.85|399.92|397.52|0
1631182070000|2021-09-09 10:07:50|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1631182080000|2021-09-09 10:08:00|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1631182090000|2021-09-09 10:08:10|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1631182100000|2021-09-09 10:08:20|399.92|397.52|399.58|397.18|399.92|397.52|399.58|397.18|0
1631182110000|2021-09-09 10:08:30|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1631182120000|2021-09-09 10:08:40|399.92|397.52|399.58|397.18|399.92|397.52|399.58|397.18|0
1631182130000|2021-09-09 10:08:50|399.5|397.1|399.5|397.1|399.5|397.1|399.5|397.1|0
1631182140000|2021-09-09 10:09:00|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1631182150000|2021-09-09 10:09:10|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1631182170000|2021-09-09 10:09:30|399.75|397.35|399.75|397.35|399.75|397.35|399.58|397.18|0
1631182200000|2021-09-09 10:10:00|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1631182220000|2021-09-09 10:10:20|399.5|397.1|399.58|397.18|399.58|397.18|399.5|397.1|0
1631182230000|2021-09-09 10:10:30|399.5|397.1|399.5|397.1|399.5|397.1|399.5|397.1|0
1631182240000|2021-09-09 10:10:40|399.58|397.18|399.58|397.18|399.75|397.35|399.58|397.18|0
1631182250000|2021-09-09 10:10:50|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1631182260000|2021-09-09 10:11:00|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1631182270000|2021-09-09 10:11:10|399.08|396.68|399.25|396.85|399.25|396.85|399.08|396.68|0
1631182280000|2021-09-09 10:11:20|399.42|397.02|399.42|397.02|399.42|397.02|399.25|396.85|0
1631182290000|2021-09-09 10:11:30|399.58|397.18|399.58|397.18|399.66|397.26|399.58|397.18|0
1631182340000|2021-09-09 10:12:20|399.75|397.35|399.91|397.51|399.91|397.51|399.75|397.35|0
1631182350000|2021-09-09 10:12:30|399.83|397.43|399.75|397.35|399.83|397.43|399.75|397.35|0
1631182360000|2021-09-09 10:12:40|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1631182370000|2021-09-09 10:12:50|399.75|397.35|399.42|397.02|399.75|397.35|399.42|397.02|0
1631182380000|2021-09-09 10:13:00|399.25|396.85|399.08|396.68|399.25|396.85|399.08|396.68|0
1631182390000|2021-09-09 10:13:10|399.25|396.85|399.08|396.68|399.25|396.85|399.08|396.68|0
1631182400000|2021-09-09 10:13:20|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1631182420000|2021-09-09 10:13:40|399.08|396.68|399.25|396.85|399.25|396.85|399.08|396.68|0
1631182440000|2021-09-09 10:14:00|399.08|396.68|399.25|396.85|399.25|396.85|399.08|396.68|0
1631182450000|2021-09-09 10:14:10|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1631182460000|2021-09-09 10:14:20|399.25|396.85|399.08|396.68|399.25|396.85|399.08|396.68|0
1631182470000|2021-09-09 10:14:30|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1631182490000|2021-09-09 10:14:50|398.75|396.35|398.92|396.52|398.92|396.52|398.75|396.35|0
1631182500000|2021-09-09 10:15:00|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1631182510000|2021-09-09 10:15:10|399.08|396.68|399.25|396.85|399.25|396.85|399.08|396.68|0
1631182520000|2021-09-09 10:15:20|399.41|397.01|399.25|396.85|399.41|397.01|399.25|396.85|0
1631182530000|2021-09-09 10:15:30|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1631182540000|2021-09-09 10:15:40|399.25|396.85|399.58|397.18|399.58|397.18|399.25|396.85|0
1631182610000|2021-09-09 10:16:50|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1631182620000|2021-09-09 10:17:00|399.75|397.35|399.91|397.51|399.91|397.51|399.75|397.35|0
1631182630000|2021-09-09 10:17:10|399.75|397.35|399.91|397.51|399.91|397.51|399.75|397.35|0
1631182640000|2021-09-09 10:17:20|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1631182690000|2021-09-09 10:18:10|399.58|397.18|399.75|397.35|399.75|397.35|399.58|397.18|0
1631182700000|2021-09-09 10:18:20|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1631182730000|2021-09-09 10:18:50|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1631182740000|2021-09-09 10:19:00|399.91|397.51|399.75|397.35|399.91|397.51|399.75|397.35|0
1631182750000|2021-09-09 10:19:10|399.83|397.43|399.75|397.35|399.91|397.51|399.75|397.35|0
1631182770000|2021-09-09 10:19:30|399.83|397.43|399.83|397.43|399.83|397.43|399.83|397.43|0
1631182780000|2021-09-09 10:19:40|399.75|397.35|399.91|397.51|399.91|397.51|399.75|397.35|0
1631182800000|2021-09-09 10:20:00|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631182820000|2021-09-09 10:20:20|399.91|397.51|400.08|397.68|400.08|397.68|399.91|397.51|0
1631182840000|2021-09-09 10:20:40|400.24|397.84|400.41|398.01|400.41|398.01|400.24|397.84|0
1631182850000|2021-09-09 10:20:50|400.24|397.84|400.24|397.84|400.41|398.01|400.24|397.84|0
1631182860000|2021-09-09 10:21:00|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1631182870000|2021-09-09 10:21:10|400.24|397.84|400.16|397.76|400.24|397.84|400.16|397.76|0
1631182880000|2021-09-09 10:21:20|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1631182890000|2021-09-09 10:21:30|399.91|397.51|400.08|397.68|400.08|397.68|399.91|397.51|0
1631182920000|2021-09-09 10:22:00|399.91|397.51|400.08|397.68|400.08|397.68|399.91|397.51|0
1631182930000|2021-09-09 10:22:10|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1631182940000|2021-09-09 10:22:20|400.08|397.68|400.24|397.84|400.24|397.84|400.08|397.68|0
1631182990000|2021-09-09 10:23:10|400.41|398.01|400.24|397.84|400.41|398.01|400.24|397.84|0
1631183000000|2021-09-09 10:23:20|400.08|397.68|400.08|397.68|400.24|397.84|400.08|397.68|0
1631183010000|2021-09-09 10:23:30|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1631183020000|2021-09-09 10:23:40|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631183030000|2021-09-09 10:23:50|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1631183040000|2021-09-09 10:24:00|399.74|397.34|399.91|397.51|399.91|397.51|399.74|397.34|0
1631183050000|2021-09-09 10:24:10|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631183060000|2021-09-09 10:24:20|399.91|397.51|399.74|397.34|399.91|397.51|399.74|397.34|0
1631183100000|2021-09-09 10:25:00|399.91|397.51|399.74|397.34|399.91|397.51|399.74|397.34|0
1631183110000|2021-09-09 10:25:10|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1631183120000|2021-09-09 10:25:20|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1631183130000|2021-09-09 10:25:30|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1631183190000|2021-09-09 10:26:30|400.07|397.67|399.91|397.51|400.07|397.67|399.91|397.51|0
1631183200000|2021-09-09 10:26:40|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1631183240000|2021-09-09 10:27:20|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1631183280000|2021-09-09 10:28:00|400.41|398.01|400.24|397.84|400.41|398.01|400.24|397.84|0
1631183290000|2021-09-09 10:28:10|400.41|398.01|400.57|398.17|400.57|398.17|400.41|398.01|0
1631183300000|2021-09-09 10:28:20|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1631183340000|2021-09-09 10:29:00|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1631183360000|2021-09-09 10:29:20|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1631183410000|2021-09-09 10:30:10|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1631183420000|2021-09-09 10:30:20|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1631183430000|2021-09-09 10:30:30|400.91|398.51|400.74|398.34|400.91|398.51|400.74|398.34|0
1631183440000|2021-09-09 10:30:40|400.91|398.51|400.91|398.51|400.91|398.51|400.91|398.51|0
1631183450000|2021-09-09 10:30:50|400.74|398.34|400.74|398.34|400.74|398.34|400.74|398.34|0
1631183500000|2021-09-09 10:31:40|400.24|397.84|400.41|398.01|400.41|398.01|400.24|397.84|0
1631183510000|2021-09-09 10:31:50|400.07|397.67|400.24|397.84|400.24|397.84|400.07|397.67|0
1631183520000|2021-09-09 10:32:00|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1631183530000|2021-09-09 10:32:10|400.24|397.84|400.07|397.67|400.24|397.84|400.07|397.67|0
1631183570000|2021-09-09 10:32:50|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1631183580000|2021-09-09 10:33:00|400.07|397.67|399.91|397.51|400.07|397.67|399.91|397.51|0
1631183600000|2021-09-09 10:33:20|400.07|397.67|399.74|397.34|400.07|397.67|399.74|397.34|0
1631183610000|2021-09-09 10:33:30|399.57|397.17|399.74|397.34|399.74|397.34|399.57|397.17|0
1631183620000|2021-09-09 10:33:40|399.65|397.25|399.57|397.17|399.74|397.34|399.57|397.17|0
1631183640000|2021-09-09 10:34:00|399.74|397.34|399.57|397.17|399.74|397.34|399.57|397.17|0
1631183650000|2021-09-09 10:34:10|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1631183670000|2021-09-09 10:34:30|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1631183680000|2021-09-09 10:34:40|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631183690000|2021-09-09 10:34:50|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1631183700000|2021-09-09 10:35:00|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1631183710000|2021-09-09 10:35:10|399.57|397.17|399.9|397.5|399.9|397.5|399.57|397.17|0
1631183720000|2021-09-09 10:35:20|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631183730000|2021-09-09 10:35:30|399.9|397.5|399.74|397.34|399.9|397.5|399.74|397.34|0
1631183760000|2021-09-09 10:36:00|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1631183770000|2021-09-09 10:36:10|399.74|397.34|399.57|397.17|399.9|397.5|399.57|397.17|0
1631183780000|2021-09-09 10:36:20|399.74|397.34|399.57|397.17|399.74|397.34|399.57|397.17|0
1631183790000|2021-09-09 10:36:30|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631183810000|2021-09-09 10:36:50|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1631183830000|2021-09-09 10:37:10|399.65|397.25|399.57|397.17|399.74|397.34|399.57|397.17|0
1631183850000|2021-09-09 10:37:30|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631183870000|2021-09-09 10:37:50|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1631183890000|2021-09-09 10:38:10|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631183910000|2021-09-09 10:38:30|399.57|397.17|399.4|397|399.57|397.17|399.4|397|0
1631183920000|2021-09-09 10:38:40|399.57|397.17|399.24|396.84|399.57|397.17|399.24|396.84|0
1631183930000|2021-09-09 10:38:50|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1631183940000|2021-09-09 10:39:00|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1631183960000|2021-09-09 10:39:20|399.4|397|399.57|397.17|399.57|397.17|399.4|397|0
1631183970000|2021-09-09 10:39:30|399.4|397|399.4|397|399.4|397|399.4|397|0
1631183980000|2021-09-09 10:39:40|399.57|397.17|399.74|397.34|399.74|397.34|399.57|397.17|0
1631183990000|2021-09-09 10:39:50|399.65|397.25|399.57|397.17|399.74|397.34|399.57|397.17|0
1631184000000|2021-09-09 10:40:00|399.74|397.34|399.9|397.5|399.9|397.5|399.65|397.25|0
1631184030000|2021-09-09 10:40:30|399.74|397.34|399.9|397.5|399.9|397.5|399.74|397.34|0
1631184040000|2021-09-09 10:40:40|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1631184060000|2021-09-09 10:41:00|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1631184080000|2021-09-09 10:41:20|400.23|397.83|400.23|397.83|400.23|397.83|400.23|397.83|0
1631184090000|2021-09-09 10:41:30|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1631184130000|2021-09-09 10:42:10|400.23|397.83|400.23|397.83|400.23|397.83|400.23|397.83|0
1631184140000|2021-09-09 10:42:20|400.07|397.67|399.9|397.5|400.07|397.67|399.9|397.5|0
1631184170000|2021-09-09 10:42:50|400.07|397.67|399.9|397.5|400.07|397.67|399.9|397.5|0
1631184230000|2021-09-09 10:43:50|399.73|397.33|399.9|397.5|399.9|397.5|399.73|397.33|0
1631184250000|2021-09-09 10:44:10|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1631184270000|2021-09-09 10:44:30|399.57|397.17|399.23|396.83|399.57|397.17|399.23|396.83|0
1631184300000|2021-09-09 10:45:00|399.4|397|399.23|396.83|399.4|397|399.23|396.83|0
1631184310000|2021-09-09 10:45:10|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1631184320000|2021-09-09 10:45:20|398.9|396.5|399.07|396.67|399.07|396.67|398.9|396.5|0
1631184330000|2021-09-09 10:45:30|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1631184340000|2021-09-09 10:45:40|398.57|396.17|398.74|396.34|398.74|396.34|398.57|396.17|0
1631184380000|2021-09-09 10:46:20|398.57|396.17|398.57|396.17|398.74|396.34|398.57|396.17|0
1631184390000|2021-09-09 10:46:30|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1631184420000|2021-09-09 10:47:00|398.9|396.5|398.74|396.34|398.9|396.5|398.74|396.34|0
1631184430000|2021-09-09 10:47:10|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1631184450000|2021-09-09 10:47:30|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1631184460000|2021-09-09 10:47:40|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1631184470000|2021-09-09 10:47:50|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1631184480000|2021-09-09 10:48:00|399.23|396.83|399.07|396.67|399.23|396.83|399.07|396.67|0
1631184490000|2021-09-09 10:48:10|399.23|396.83|399.23|396.83|399.23|396.83|399.07|396.67|0
1631184510000|2021-09-09 10:48:30|399.4|397|399.23|396.83|399.4|397|399.23|396.83|0
1631184540000|2021-09-09 10:49:00|399.4|397|399.23|396.83|399.4|397|399.07|396.67|0
1631184550000|2021-09-09 10:49:10|399.15|396.75|399.23|396.83|399.23|396.83|399.15|396.75|0
1631184560000|2021-09-09 10:49:20|399.07|396.67|399.23|396.83|399.23|396.83|399.07|396.67|0
1631184630000|2021-09-09 10:50:30|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1631184640000|2021-09-09 10:50:40|399.23|396.83|399.07|396.67|399.23|396.83|399.07|396.67|0
1631184650000|2021-09-09 10:50:50|398.9|396.5|399.07|396.67|399.07|396.67|398.9|396.5|0
1631184710000|2021-09-09 10:51:50|399.23|396.83|399.23|396.83|399.23|396.83|399.07|396.67|0
1631184720000|2021-09-09 10:52:00|399.07|396.67|399.07|396.67|399.23|396.83|399.07|396.67|0
1631184730000|2021-09-09 10:52:10|399.14|396.74|399.23|396.83|399.23|396.83|399.14|396.74|0
1631184740000|2021-09-09 10:52:20|399.4|397|399.4|397|399.4|397|399.4|397|0
1631184750000|2021-09-09 10:52:30|399.23|396.83|399.06|396.66|399.23|396.83|398.9|396.5|0
1631184880000|2021-09-09 10:54:40|399.23|396.83|399.06|396.66|399.23|396.83|399.06|396.66|0
1631184890000|2021-09-09 10:54:50|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1631184900000|2021-09-09 10:55:00|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1631184910000|2021-09-09 10:55:10|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1631184920000|2021-09-09 10:55:20|399.06|396.66|399.06|396.66|399.06|396.66|398.9|396.5|0
1631184930000|2021-09-09 10:55:30|398.9|396.5|399.06|396.66|399.06|396.66|398.9|396.5|0
1631184960000|2021-09-09 10:56:00|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1631184970000|2021-09-09 10:56:10|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1631185040000|2021-09-09 10:57:20|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1631185050000|2021-09-09 10:57:30|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1631185090000|2021-09-09 10:58:10|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1631185100000|2021-09-09 10:58:20|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1631185110000|2021-09-09 10:58:30|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1631185120000|2021-09-09 10:58:40|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1631185140000|2021-09-09 10:59:00|398.9|396.5|399.06|396.66|399.06|396.66|398.9|396.5|0
1631185200000|2021-09-09 11:00:00|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1631185210000|2021-09-09 11:00:10|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1631185220000|2021-09-09 11:00:20|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1631185230000|2021-09-09 11:00:30|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1631185240000|2021-09-09 11:00:40|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1631185260000|2021-09-09 11:01:00|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1631185290000|2021-09-09 11:01:30|399.73|397.33|399.89|397.49|399.89|397.49|399.73|397.33|0
1631185300000|2021-09-09 11:01:40|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1631185320000|2021-09-09 11:02:00|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1631185330000|2021-09-09 11:02:10|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1631185350000|2021-09-09 11:02:30|399.89|397.49|399.89|397.49|400.06|397.66|399.89|397.49|0
1631185370000|2021-09-09 11:02:50|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1631185410000|2021-09-09 11:03:30|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1631185420000|2021-09-09 11:03:40|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1631185430000|2021-09-09 11:03:50|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1631185470000|2021-09-09 11:04:30|399.89|397.49|400.06|397.66|400.06|397.66|399.89|397.49|0
1631185550000|2021-09-09 11:05:50|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1631185560000|2021-09-09 11:06:00|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1631185580000|2021-09-09 11:06:20|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1631185600000|2021-09-09 11:06:40|400.39|397.99|400.72|398.32|400.72|398.32|400.39|397.99|0
1631185620000|2021-09-09 11:07:00|400.89|398.49|400.89|398.49|400.89|398.49|400.89|398.49|0
1631185640000|2021-09-09 11:07:20|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1631185650000|2021-09-09 11:07:30|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1631185660000|2021-09-09 11:07:40|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1631185680000|2021-09-09 11:08:00|400.56|398.16|400.39|397.99|400.56|398.16|400.39|397.99|0
1631185690000|2021-09-09 11:08:10|400.72|398.32|400.72|398.32|400.72|398.32|400.56|398.16|0
1631185710000|2021-09-09 11:08:30|400.56|398.16|400.72|398.32|400.72|398.32|400.56|398.16|0
1631185720000|2021-09-09 11:08:40|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1631185740000|2021-09-09 11:09:00|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1631185770000|2021-09-09 11:09:30|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1631185800000|2021-09-09 11:10:00|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1631185810000|2021-09-09 11:10:10|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1631185830000|2021-09-09 11:10:30|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1631185840000|2021-09-09 11:10:40|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1631185850000|2021-09-09 11:10:50|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1631185870000|2021-09-09 11:11:10|400.55|398.15|400.55|398.15|400.55|398.15|400.39|397.99|0
1631185880000|2021-09-09 11:11:20|400.39|397.99|400.39|397.99|400.55|398.15|400.39|397.99|0
1631185920000|2021-09-09 11:12:00|400.22|397.82|400.05|397.65|400.22|397.82|400.05|397.65|0
1631186010000|2021-09-09 11:13:30|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1631186020000|2021-09-09 11:13:40|400.05|397.65|399.89|397.49|400.05|397.65|399.89|397.49|0
1631186030000|2021-09-09 11:13:50|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1631186040000|2021-09-09 11:14:00|399.72|397.32|399.72|397.32|399.89|397.49|399.72|397.32|0
1631186060000|2021-09-09 11:14:20|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1631186070000|2021-09-09 11:14:30|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1631186090000|2021-09-09 11:14:50|399.47|397.07|399.39|396.99|399.47|397.07|399.39|396.99|0
1631186100000|2021-09-09 11:15:00|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1631186120000|2021-09-09 11:15:20|399.72|397.32|399.72|397.32|399.72|397.32|399.63|397.23|0
1631186140000|2021-09-09 11:15:40|399.55|397.15|399.72|397.32|399.72|397.32|399.55|397.15|0
1631186150000|2021-09-09 11:15:50|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1631186160000|2021-09-09 11:16:00|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1631186180000|2021-09-09 11:16:20|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1631186190000|2021-09-09 11:16:30|400.05|397.65|400.22|397.82|400.22|397.82|400.05|397.65|0
1631186200000|2021-09-09 11:16:40|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1631186210000|2021-09-09 11:16:50|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1631186230000|2021-09-09 11:17:10|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1631186240000|2021-09-09 11:17:20|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1631186270000|2021-09-09 11:17:50|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1631186280000|2021-09-09 11:18:00|399.89|397.49|400.05|397.65|400.05|397.65|399.89|397.49|0
1631186310000|2021-09-09 11:18:30|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1631186330000|2021-09-09 11:18:50|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1631186340000|2021-09-09 11:19:00|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1631186350000|2021-09-09 11:19:10|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1631186360000|2021-09-09 11:19:20|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1631186380000|2021-09-09 11:19:40|399.72|397.32|399.88|397.48|399.88|397.48|399.72|397.32|0
1631186430000|2021-09-09 11:20:30|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1631186440000|2021-09-09 11:20:40|399.88|397.48|399.8|397.4|399.88|397.48|399.72|397.32|0
1631186450000|2021-09-09 11:20:50|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1631186460000|2021-09-09 11:21:00|400.05|397.65|399.88|397.48|400.05|397.65|399.88|397.48|0
1631186470000|2021-09-09 11:21:10|400.05|397.65|399.88|397.48|400.05|397.65|399.88|397.48|0
1631186510000|2021-09-09 11:21:50|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1631186520000|2021-09-09 11:22:00|400.22|397.82|400.05|397.65|400.22|397.82|400.05|397.65|0
1631186590000|2021-09-09 11:23:10|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1631186600000|2021-09-09 11:23:20|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1631186640000|2021-09-09 11:24:00|400.22|397.82|400.05|397.65|400.22|397.82|400.05|397.65|0
1631186650000|2021-09-09 11:24:10|399.88|397.48|400.05|397.65|400.05|397.65|399.88|397.48|0
1631186720000|2021-09-09 11:25:20|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1631186760000|2021-09-09 11:26:00|400.05|397.65|399.71|397.31|400.05|397.65|399.71|397.31|0
1631186770000|2021-09-09 11:26:10|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1631186780000|2021-09-09 11:26:20|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1631186790000|2021-09-09 11:26:30|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1631186820000|2021-09-09 11:27:00|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1631186830000|2021-09-09 11:27:10|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1631186860000|2021-09-09 11:27:40|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1631186870000|2021-09-09 11:27:50|399.55|397.15|399.38|396.98|399.55|397.15|399.38|396.98|0
1631186880000|2021-09-09 11:28:00|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1631186950000|2021-09-09 11:29:10|399.38|396.98|399.38|396.98|399.38|396.98|399.21|396.81|0
1631186970000|2021-09-09 11:29:30|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1631186980000|2021-09-09 11:29:40|399.71|397.31|399.88|397.48|399.88|397.48|399.71|397.31|0
1631187010000|2021-09-09 11:30:10|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1631187020000|2021-09-09 11:30:20|399.88|397.48|399.71|397.31|399.88|397.48|399.71|397.31|0
1631187030000|2021-09-09 11:30:30|399.88|397.48|399.71|397.31|399.88|397.48|399.71|397.31|0
1631187040000|2021-09-09 11:30:40|399.88|397.48|399.88|397.48|399.88|397.48|399.71|397.31|0
1631187060000|2021-09-09 11:31:00|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1631187070000|2021-09-09 11:31:10|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1631187080000|2021-09-09 11:31:20|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1631187100000|2021-09-09 11:31:40|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1631187110000|2021-09-09 11:31:50|400.05|397.65|400.38|397.98|400.38|397.98|400.05|397.65|0
1631187120000|2021-09-09 11:32:00|400.54|398.14|400.38|397.98|400.54|398.14|400.38|397.98|0
1631187130000|2021-09-09 11:32:10|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1631187140000|2021-09-09 11:32:20|400.21|397.81|400.12|397.72|400.21|397.81|400.12|397.72|0
1631187150000|2021-09-09 11:32:30|400.04|397.64|400.21|397.81|400.21|397.81|400.04|397.64|0
1631187170000|2021-09-09 11:32:50|400.04|397.64|400.21|397.81|400.21|397.81|400.04|397.64|0
1631187180000|2021-09-09 11:33:00|400.38|397.98|400.21|397.81|400.38|397.98|400.21|397.81|0
1631187300000|2021-09-09 11:35:00|400.38|397.98|400.04|397.64|400.38|397.98|400.04|397.64|0
1631187310000|2021-09-09 11:35:10|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1631187340000|2021-09-09 11:35:40|400.38|397.98|400.38|397.98|400.38|397.98|400.38|397.98|0
1631187350000|2021-09-09 11:35:50|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1631187360000|2021-09-09 11:36:00|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1631187370000|2021-09-09 11:36:10|399.88|397.48|399.71|397.31|399.88|397.48|399.71|397.31|0
1631187390000|2021-09-09 11:36:30|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1631187420000|2021-09-09 11:37:00|399.71|397.31|399.88|397.48|399.88|397.48|399.71|397.31|0
1631187430000|2021-09-09 11:37:10|399.71|397.31|399.71|397.31|399.88|397.48|399.71|397.31|0
1631187450000|2021-09-09 11:37:30|399.54|397.14|399.54|397.14|399.54|397.14|399.54|397.14|0
1631187460000|2021-09-09 11:37:40|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1631187480000|2021-09-09 11:38:00|399.54|397.14|399.71|397.31|399.71|397.31|399.54|397.14|0
1631187490000|2021-09-09 11:38:10|399.54|397.14|399.71|397.31|399.71|397.31|399.54|397.14|0
1631187530000|2021-09-09 11:38:50|399.54|397.14|399.54|397.14|399.54|397.14|399.54|397.14|0
1631187540000|2021-09-09 11:39:00|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1631187560000|2021-09-09 11:39:20|399.54|397.14|399.54|397.14|399.54|397.14|399.54|397.14|0
1631187570000|2021-09-09 11:39:30|399.62|397.22|399.54|397.14|399.62|397.22|399.54|397.14|0
1631187580000|2021-09-09 11:39:40|399.62|397.22|399.54|397.14|399.71|397.31|399.54|397.14|0
1631187630000|2021-09-09 11:40:30|399.46|397.06|399.38|396.98|399.46|397.06|399.38|396.98|0
1631187640000|2021-09-09 11:40:40|399.46|397.06|399.38|396.98|399.46|397.06|399.38|396.98|0
1631187670000|2021-09-09 11:41:10|399.29|396.89|399.29|396.89|399.29|396.89|399.29|396.89|0
1631187680000|2021-09-09 11:41:20|399.21|396.81|399.29|396.89|399.29|396.89|399.21|396.81|0
1631187690000|2021-09-09 11:41:30|399.21|396.81|399.38|396.98|399.38|396.98|399.21|396.81|0
1631187700000|2021-09-09 11:41:40|399.29|396.89|399.38|396.98|399.38|396.98|399.29|396.89|0
1631187710000|2021-09-09 11:41:50|399.29|396.89|399.21|396.81|399.29|396.89|399.21|396.81|0
1631187730000|2021-09-09 11:42:10|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1631187780000|2021-09-09 11:43:00|398.88|396.48|398.96|396.56|399.04|396.64|398.88|396.48|0
1631187790000|2021-09-09 11:43:10|398.88|396.48|398.71|396.31|398.88|396.48|398.71|396.31|0
1631187800000|2021-09-09 11:43:20|398.62|396.22|398.71|396.31|398.71|396.31|398.62|396.22|0
1631187810000|2021-09-09 11:43:30|398.62|396.22|398.54|396.14|398.71|396.31|398.54|396.14|0
1631187820000|2021-09-09 11:43:40|398.71|396.31|398.54|396.14|398.71|396.31|398.54|396.14|0
1631187840000|2021-09-09 11:44:00|398.38|395.98|398.38|395.98|398.38|395.98|398.38|395.98|0
1631187850000|2021-09-09 11:44:10|398.21|395.81|398.38|395.98|398.46|396.06|398.21|395.81|0
1631187860000|2021-09-09 11:44:20|398.21|395.81|397.88|395.48|398.21|395.81|397.88|395.48|0
1631187870000|2021-09-09 11:44:30|397.71|395.31|397.55|395.15|397.71|395.31|397.55|395.15|0
1631187880000|2021-09-09 11:44:40|397.21|394.81|397.21|394.81|397.38|394.98|397.21|394.81|0
1631187890000|2021-09-09 11:44:50|397.38|394.98|397.38|394.98|397.38|394.98|397.38|394.98|0
1631187900000|2021-09-09 11:45:00|397.46|395.06|397.55|395.15|397.55|395.15|397.38|394.98|0
1631187910000|2021-09-09 11:45:10|397.63|395.23|398.04|395.64|398.04|395.64|397.63|395.23|0
1631187920000|2021-09-09 11:45:20|398.12|395.72|398.21|395.81|398.21|395.81|398.12|395.72|0
1631187930000|2021-09-09 11:45:30|398.04|395.64|397.88|395.48|398.04|395.64|397.88|395.48|0
1631187940000|2021-09-09 11:45:40|397.71|395.31|397.55|395.15|397.71|395.31|397.55|395.15|0
1631187950000|2021-09-09 11:45:50|397.88|395.48|397.88|395.48|397.88|395.48|397.88|395.48|0
1631187960000|2021-09-09 11:46:00|398.21|395.81|397.88|395.48|398.21|395.81|397.88|395.48|0
1631187970000|2021-09-09 11:46:10|397.71|395.31|398.04|395.64|398.04|395.64|397.71|395.31|0
1631187980000|2021-09-09 11:46:20|398.21|395.81|398.54|396.14|398.54|396.14|398.21|395.81|0
1631187990000|2021-09-09 11:46:30|398.87|396.47|398.71|396.31|398.87|396.47|398.38|395.98|0
1631188000000|2021-09-09 11:46:40|398.87|396.47|398.87|396.47|398.87|396.47|398.54|396.14|0
1631188010000|2021-09-09 11:46:50|399.04|396.64|398.87|396.47|399.04|396.64|398.87|396.47|0
1631188020000|2021-09-09 11:47:00|399.04|396.64|399.71|397.31|399.71|397.31|398.87|396.47|0
1631188030000|2021-09-09 11:47:10|399.87|397.47|400.37|397.97|400.37|397.97|399.87|397.47|0
1631188040000|2021-09-09 11:47:20|400.87|398.47|401.04|398.64|401.2|398.8|400.87|398.47|0
1631188050000|2021-09-09 11:47:30|401.2|398.8|401.37|398.97|401.37|398.97|401.2|398.8|0
1631188060000|2021-09-09 11:47:40|401.2|398.8|401.04|398.64|401.2|398.8|400.87|398.47|0
1631188070000|2021-09-09 11:47:50|401.37|398.97|401.87|399.47|401.87|399.47|401.37|398.97|0
1631188080000|2021-09-09 11:48:00|402.04|399.64|402.54|400.14|402.71|400.31|402.04|399.64|0
1631188090000|2021-09-09 11:48:10|402.87|400.47|402.04|399.64|402.87|400.47|402.04|399.64|0
1631188100000|2021-09-09 11:48:20|401.87|399.47|401.7|399.3|402.2|399.8|401.7|399.3|0
1631188110000|2021-09-09 11:48:30|402.2|399.8|402.37|399.97|402.37|399.97|401.87|399.47|0
1631188120000|2021-09-09 11:48:40|402.04|399.64|401.7|399.3|402.04|399.64|401.7|399.3|0
1631188130000|2021-09-09 11:48:50|401.54|399.14|402.04|399.64|402.04|399.64|401.54|399.14|0
1631188140000|2021-09-09 11:49:00|402.2|399.8|401.87|399.47|402.37|399.97|401.87|399.47|0
1631188150000|2021-09-09 11:49:10|401.95|399.55|402.12|399.72|402.2|399.8|401.95|399.55|0
1631188160000|2021-09-09 11:49:20|402.2|399.8|402.37|399.97|402.37|399.97|402.2|399.8|0
1631188170000|2021-09-09 11:49:30|402.2|399.8|401.87|399.47|402.2|399.8|401.87|399.47|0
1631188180000|2021-09-09 11:49:40|402.04|399.64|402.7|400.3|402.7|400.3|402.04|399.64|0
1631188190000|2021-09-09 11:49:50|403.04|400.64|403.04|400.64|403.04|400.64|402.87|400.47|0
1631188200000|2021-09-09 11:50:00|402.87|400.47|403.71|401.31|403.71|401.31|402.87|400.47|0
1631188210000|2021-09-09 11:50:10|403.87|401.47|403.71|401.31|403.87|401.47|403.71|401.31|0
1631188220000|2021-09-09 11:50:20|403.54|401.14|403.37|400.97|403.54|401.14|403.37|400.97|0
1631188230000|2021-09-09 11:50:30|403.45|401.05|404.21|401.81|404.21|401.81|403.45|401.05|0
1631188240000|2021-09-09 11:50:40|404.38|401.98|404.04|401.64|404.38|401.98|404.04|401.64|0
1631188250000|2021-09-09 11:50:50|403.87|401.47|404.46|402.06|404.46|402.06|403.87|401.47|0
1631188260000|2021-09-09 11:51:00|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1631188270000|2021-09-09 11:51:10|404.38|401.98|404.54|402.14|404.54|402.14|404.38|401.98|0
1631188280000|2021-09-09 11:51:20|404.38|401.98|404.38|401.98|404.54|402.14|404.38|401.98|0
1631188290000|2021-09-09 11:51:30|404.04|401.64|404.04|401.64|404.21|401.81|404.04|401.64|0
1631188300000|2021-09-09 11:51:40|404.21|401.81|403.87|401.47|404.21|401.81|403.87|401.47|0
1631188310000|2021-09-09 11:51:50|403.54|401.14|403.87|401.47|403.87|401.47|403.54|401.14|0
1631188320000|2021-09-09 11:52:00|404.04|401.64|403.87|401.47|404.12|401.72|403.87|401.47|0
1631188340000|2021-09-09 11:52:20|404.04|401.64|404.37|401.97|404.37|401.97|404.04|401.64|0
1631188350000|2021-09-09 11:52:30|404.54|402.14|404.54|402.14|404.54|402.14|404.37|401.97|0
1631188360000|2021-09-09 11:52:40|404.37|401.97|404.37|401.97|404.54|402.14|404.37|401.97|0
1631188370000|2021-09-09 11:52:50|404.54|402.14|404.37|401.97|404.54|402.14|404.37|401.97|0
1631188380000|2021-09-09 11:53:00|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1631188390000|2021-09-09 11:53:10|404.04|401.64|403.87|401.47|404.04|401.64|403.87|401.47|0
1631188400000|2021-09-09 11:53:20|403.71|401.31|403.87|401.47|403.87|401.47|403.71|401.31|0
1631188410000|2021-09-09 11:53:30|403.71|401.31|404.04|401.64|404.04|401.64|403.71|401.31|0
1631188420000|2021-09-09 11:53:40|404.21|401.81|404.21|401.81|404.21|401.81|404.21|401.81|0
1631188430000|2021-09-09 11:53:50|404.04|401.64|404.21|401.81|404.21|401.81|404.04|401.64|0
1631188440000|2021-09-09 11:54:00|403.87|401.47|404.04|401.64|404.04|401.64|403.87|401.47|0
1631188450000|2021-09-09 11:54:10|404.21|401.81|404.54|402.14|404.71|402.31|404.21|401.81|0
1631188460000|2021-09-09 11:54:20|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1631188470000|2021-09-09 11:54:30|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1631188480000|2021-09-09 11:54:40|404.21|401.81|404.21|401.81|404.21|401.81|404.21|401.81|0
1631188490000|2021-09-09 11:54:50|404.54|402.14|404.37|401.97|404.54|402.14|404.37|401.97|0
1631188500000|2021-09-09 11:55:00|404.54|402.14|404.71|402.31|404.71|402.31|404.37|401.97|0
1631188510000|2021-09-09 11:55:10|405.21|402.81|405.71|403.31|405.71|403.31|405.21|402.81|0
1631188520000|2021-09-09 11:55:20|405.55|403.15|405.71|403.31|405.71|403.31|405.55|403.15|0
1631188530000|2021-09-09 11:55:30|405.55|403.15|405.38|402.98|405.55|403.15|405.38|402.98|0
1631188540000|2021-09-09 11:55:40|405.21|402.81|405.55|403.15|405.55|403.15|405.21|402.81|0
1631188550000|2021-09-09 11:55:50|406.05|403.65|406.22|403.82|406.22|403.82|405.88|403.48|0
1631188560000|2021-09-09 11:56:00|405.88|403.48|405.54|403.14|405.88|403.48|405.54|403.14|0
1631188570000|2021-09-09 11:56:10|405.46|403.06|405.04|402.64|405.46|403.06|405.04|402.64|0
1631188580000|2021-09-09 11:56:20|405.38|402.98|405.54|403.14|405.71|403.31|405.38|402.98|0
1631188590000|2021-09-09 11:56:30|405.71|403.31|405.54|403.14|405.71|403.31|405.54|403.14|0
1631188600000|2021-09-09 11:56:40|405.38|402.98|405.46|403.06|405.54|403.14|405.38|402.98|0
1631188610000|2021-09-09 11:56:50|405.38|402.98|405.38|402.98|405.54|403.14|405.38|402.98|0
1631188620000|2021-09-09 11:57:00|405.21|402.81|405.54|403.14|405.54|403.14|405.21|402.81|0
1631188630000|2021-09-09 11:57:10|405.38|402.98|404.87|402.47|405.38|402.98|404.54|402.14|0
1631188640000|2021-09-09 11:57:20|404.54|402.14|404.54|402.14|404.71|402.31|404.54|402.14|0
1631188650000|2021-09-09 11:57:30|404.71|402.31|404.87|402.47|405.04|402.64|404.71|402.31|0
1631188660000|2021-09-09 11:57:40|404.71|402.31|404.87|402.47|404.87|402.47|404.71|402.31|0
1631188670000|2021-09-09 11:57:50|404.71|402.31|405.04|402.64|405.04|402.64|404.71|402.31|0
1631188690000|2021-09-09 11:58:10|405.21|402.81|405.04|402.64|405.21|402.81|404.87|402.47|0
1631188700000|2021-09-09 11:58:20|405.21|402.81|405.21|402.81|405.21|402.81|405.04|402.64|0
1631188710000|2021-09-09 11:58:30|405.04|402.64|405.54|403.14|405.54|403.14|405.04|402.64|0
1631188720000|2021-09-09 11:58:40|405.38|402.98|405.38|402.98|405.54|403.14|405.38|402.98|0
1631188730000|2021-09-09 11:58:50|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631188740000|2021-09-09 11:59:00|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1631188750000|2021-09-09 11:59:10|405.54|403.14|405.38|402.98|405.54|403.14|405.38|402.98|0
1631188760000|2021-09-09 11:59:20|405.54|403.14|405.54|403.14|405.54|403.14|405.38|402.98|0
1631188770000|2021-09-09 11:59:30|405.38|402.98|405.71|403.31|405.71|403.31|405.38|402.98|0
1631188780000|2021-09-09 11:59:40|405.88|403.48|405.54|403.14|405.88|403.48|405.54|403.14|0
1631188790000|2021-09-09 11:59:50|405.46|403.06|405.88|403.48|405.88|403.48|405.46|403.06|0
1631188800000|2021-09-09 12:00:00|405.71|403.31|406.05|403.65|406.38|403.98|405.71|403.31|0
1631188820000|2021-09-09 12:00:20|406.21|403.81|406.05|403.65|406.21|403.81|406.05|403.65|0
1631188840000|2021-09-09 12:00:40|405.88|403.48|405.71|403.31|405.96|403.56|405.71|403.31|0
1631188850000|2021-09-09 12:00:50|405.88|403.48|405.88|403.48|406.05|403.65|405.71|403.31|0
1631188860000|2021-09-09 12:01:00|406.05|403.65|406.38|403.98|406.38|403.98|406.05|403.65|0
1631188870000|2021-09-09 12:01:10|406.55|404.15|406.55|404.15|406.55|404.15|406.38|403.98|0
1631188880000|2021-09-09 12:01:20|406.38|403.98|406.21|403.81|406.55|404.15|406.21|403.81|0
1631188890000|2021-09-09 12:01:30|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1631188900000|2021-09-09 12:01:40|406.21|403.81|406.21|403.81|406.21|403.81|406.05|403.65|0
1631188910000|2021-09-09 12:01:50|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1631188920000|2021-09-09 12:02:00|405.88|403.48|406.04|403.64|406.04|403.64|405.88|403.48|0
1631188930000|2021-09-09 12:02:10|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1631188940000|2021-09-09 12:02:20|405.71|403.31|405.88|403.48|405.88|403.48|405.71|403.31|0
1631188950000|2021-09-09 12:02:30|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1631188970000|2021-09-09 12:02:50|405.88|403.48|405.71|403.31|405.88|403.48|405.71|403.31|0
1631188980000|2021-09-09 12:03:00|405.88|403.48|405.88|403.48|405.88|403.48|405.71|403.31|0
1631188990000|2021-09-09 12:03:10|406.04|403.64|405.88|403.48|406.04|403.64|405.88|403.48|0
1631189020000|2021-09-09 12:03:40|405.71|403.31|405.88|403.48|406.04|403.64|405.71|403.31|0
1631189030000|2021-09-09 12:03:50|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1631189040000|2021-09-09 12:04:00|406.21|403.81|406.04|403.64|406.21|403.81|406.04|403.64|0
1631189050000|2021-09-09 12:04:10|406.21|403.81|406.38|403.98|406.38|403.98|406.21|403.81|0
1631189060000|2021-09-09 12:04:20|406.21|403.81|406.21|403.81|406.21|403.81|406.21|403.81|0
1631189070000|2021-09-09 12:04:30|406.55|404.15|407.05|404.65|407.05|404.65|406.55|404.15|0
1631189080000|2021-09-09 12:04:40|406.88|404.48|406.55|404.15|406.88|404.48|406.55|404.15|0
1631189090000|2021-09-09 12:04:50|406.38|403.98|406.38|403.98|406.38|403.98|406.21|403.81|0
1631189100000|2021-09-09 12:05:00|406.71|404.31|407.05|404.65|407.05|404.65|406.71|404.31|0
1631189110000|2021-09-09 12:05:10|407.22|404.82|406.88|404.48|407.22|404.82|406.88|404.48|0
1631189120000|2021-09-09 12:05:20|407.05|404.65|406.71|404.31|407.05|404.65|406.71|404.31|0
1631189130000|2021-09-09 12:05:30|406.55|404.15|406.88|404.48|406.88|404.48|406.55|404.15|0
1631189140000|2021-09-09 12:05:40|406.71|404.31|406.88|404.48|407.05|404.65|406.71|404.31|0
1631189150000|2021-09-09 12:05:50|407.05|404.65|407.05|404.65|407.05|404.65|407.05|404.65|0
1631189160000|2021-09-09 12:06:00|407.22|404.82|407.05|404.65|407.22|404.82|407.05|404.65|0
1631189170000|2021-09-09 12:06:10|406.88|404.48|406.88|404.48|406.88|404.48|406.88|404.48|0
1631189180000|2021-09-09 12:06:20|406.71|404.31|406.38|403.98|406.71|404.31|406.38|403.98|0
1631189190000|2021-09-09 12:06:30|406.21|403.81|406.21|403.81|406.21|403.81|406.21|403.81|0
1631189200000|2021-09-09 12:06:40|406.38|403.98|406.21|403.81|406.38|403.98|406.21|403.81|0
1631189210000|2021-09-09 12:06:50|406.04|403.64|405.88|403.48|406.04|403.64|405.88|403.48|0
1631189220000|2021-09-09 12:07:00|406.04|403.64|406.04|403.64|406.04|403.64|405.71|403.31|0
1631189230000|2021-09-09 12:07:10|405.88|403.48|406.04|403.64|406.04|403.64|405.88|403.48|0
1631189240000|2021-09-09 12:07:20|405.87|403.47|406.21|403.81|406.21|403.81|405.87|403.47|0
1631189250000|2021-09-09 12:07:30|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1631189260000|2021-09-09 12:07:40|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1631189270000|2021-09-09 12:07:50|405.71|403.31|405.87|403.47|405.87|403.47|405.71|403.31|0
1631189290000|2021-09-09 12:08:10|406.04|403.64|406.12|403.72|406.12|403.72|406.04|403.64|0
1631189300000|2021-09-09 12:08:20|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1631189310000|2021-09-09 12:08:30|406.21|403.81|406.04|403.64|406.21|403.81|406.04|403.64|0
1631189320000|2021-09-09 12:08:40|405.87|403.47|405.87|403.47|406.04|403.64|405.87|403.47|0
1631189330000|2021-09-09 12:08:50|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1631189340000|2021-09-09 12:09:00|405.87|403.47|405.71|403.31|405.87|403.47|405.71|403.31|0
1631189350000|2021-09-09 12:09:10|405.79|403.39|405.71|403.31|405.79|403.39|405.71|403.31|0
1631189360000|2021-09-09 12:09:20|405.87|403.47|405.71|403.31|405.87|403.47|405.71|403.31|0
1631189390000|2021-09-09 12:09:50|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631189410000|2021-09-09 12:10:10|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631189420000|2021-09-09 12:10:20|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631189430000|2021-09-09 12:10:30|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1631189440000|2021-09-09 12:10:40|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631189450000|2021-09-09 12:10:50|405.37|402.97|405.54|403.14|405.54|403.14|405.37|402.97|0
1631189460000|2021-09-09 12:11:00|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1631189480000|2021-09-09 12:11:20|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631189490000|2021-09-09 12:11:30|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1631189500000|2021-09-09 12:11:40|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631189510000|2021-09-09 12:11:50|405.37|402.97|405.37|402.97|405.54|403.14|405.37|402.97|0
1631189520000|2021-09-09 12:12:00|405.54|403.14|405.37|402.97|405.54|403.14|405.37|402.97|0
1631189540000|2021-09-09 12:12:20|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631189550000|2021-09-09 12:12:30|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631189560000|2021-09-09 12:12:40|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631189570000|2021-09-09 12:12:50|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631189580000|2021-09-09 12:13:00|405.54|403.14|405.37|402.97|405.54|403.14|405.37|402.97|0
1631189620000|2021-09-09 12:13:40|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631189650000|2021-09-09 12:14:10|405.03|402.63|404.87|402.47|405.03|402.63|404.87|402.47|0
1631189660000|2021-09-09 12:14:20|405.03|402.63|404.87|402.47|405.03|402.63|404.7|402.3|0
1631189670000|2021-09-09 12:14:30|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1631189680000|2021-09-09 12:14:40|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1631189690000|2021-09-09 12:14:50|404.7|402.3|404.7|402.3|404.87|402.47|404.7|402.3|0
1631189700000|2021-09-09 12:15:00|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1631189710000|2021-09-09 12:15:10|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631189720000|2021-09-09 12:15:20|405.2|402.8|404.7|402.3|405.2|402.8|404.7|402.3|0
1631189730000|2021-09-09 12:15:30|404.87|402.47|404.7|402.3|404.87|402.47|404.7|402.3|0
1631189740000|2021-09-09 12:15:40|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1631189760000|2021-09-09 12:16:00|404.7|402.3|404.87|402.47|404.87|402.47|404.7|402.3|0
1631189770000|2021-09-09 12:16:10|404.7|402.3|404.87|402.47|404.87|402.47|404.7|402.3|0
1631189780000|2021-09-09 12:16:20|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1631189790000|2021-09-09 12:16:30|404.87|402.47|405.03|402.63|405.03|402.63|404.87|402.47|0
1631189800000|2021-09-09 12:16:40|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631189810000|2021-09-09 12:16:50|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631189820000|2021-09-09 12:17:00|405.2|402.8|405.03|402.63|405.2|402.8|405.03|402.63|0
1631189830000|2021-09-09 12:17:10|405.11|402.71|405.2|402.8|405.2|402.8|405.11|402.71|0
1631189860000|2021-09-09 12:17:40|405.37|402.97|405.2|402.8|405.37|402.97|405.2|402.8|0
1631189870000|2021-09-09 12:17:50|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631189880000|2021-09-09 12:18:00|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631189910000|2021-09-09 12:18:30|405.03|402.63|405.2|402.8|405.2|402.8|405.03|402.63|0
1631189940000|2021-09-09 12:19:00|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631189950000|2021-09-09 12:19:10|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631189960000|2021-09-09 12:19:20|405.03|402.63|405.2|402.8|405.2|402.8|405.03|402.63|0
1631189970000|2021-09-09 12:19:30|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631189980000|2021-09-09 12:19:40|405.2|402.8|405.03|402.63|405.2|402.8|405.03|402.63|0
1631190000000|2021-09-09 12:20:00|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631190010000|2021-09-09 12:20:10|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631190030000|2021-09-09 12:20:30|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631190050000|2021-09-09 12:20:50|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631190060000|2021-09-09 12:21:00|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631190070000|2021-09-09 12:21:10|405.2|402.8|405.03|402.63|405.2|402.8|405.03|402.63|0
1631190090000|2021-09-09 12:21:30|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631190100000|2021-09-09 12:21:40|404.78|402.38|404.7|402.3|404.78|402.38|404.7|402.3|0
1631190110000|2021-09-09 12:21:50|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1631190120000|2021-09-09 12:22:00|404.7|402.3|404.53|402.13|404.7|402.3|404.53|402.13|0
1631190130000|2021-09-09 12:22:10|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1631190140000|2021-09-09 12:22:20|404.53|402.13|404.7|402.3|404.7|402.3|404.53|402.13|0
1631190160000|2021-09-09 12:22:40|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631190170000|2021-09-09 12:22:50|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1631190180000|2021-09-09 12:23:00|404.53|402.13|404.86|402.46|404.86|402.46|404.53|402.13|0
1631190190000|2021-09-09 12:23:10|404.94|402.54|404.86|402.46|404.94|402.54|404.86|402.46|0
1631190200000|2021-09-09 12:23:20|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1631190210000|2021-09-09 12:23:30|404.53|402.13|404.36|401.96|404.53|402.13|404.36|401.96|0
1631190230000|2021-09-09 12:23:50|404.19|401.79|404.19|401.79|404.19|401.79|404.03|401.63|0
1631190240000|2021-09-09 12:24:00|404.03|401.63|404.03|401.63|404.19|401.79|404.03|401.63|0
1631190250000|2021-09-09 12:24:10|403.86|401.46|404.03|401.63|404.03|401.63|403.86|401.46|0
1631190260000|2021-09-09 12:24:20|403.86|401.46|403.86|401.46|404.03|401.63|403.86|401.46|0
1631190270000|2021-09-09 12:24:30|403.69|401.29|403.86|401.46|403.86|401.46|403.69|401.29|0
1631190280000|2021-09-09 12:24:40|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1631190290000|2021-09-09 12:24:50|403.86|401.46|403.69|401.29|403.86|401.46|403.69|401.29|0
1631190300000|2021-09-09 12:25:00|403.52|401.12|403.69|401.29|403.69|401.29|403.52|401.12|0
1631190310000|2021-09-09 12:25:10|403.86|401.46|403.86|401.46|403.86|401.46|403.86|401.46|0
1631190320000|2021-09-09 12:25:20|404.03|401.63|404.03|401.63|404.03|401.63|404.03|401.63|0
1631190330000|2021-09-09 12:25:30|404.19|401.79|404.36|401.96|404.36|401.96|404.19|401.79|0
1631190350000|2021-09-09 12:25:50|404.19|401.79|404.27|401.87|404.36|401.96|404.19|401.79|0
1631190360000|2021-09-09 12:26:00|404.36|401.96|404.02|401.62|404.36|401.96|404.02|401.62|0
1631190370000|2021-09-09 12:26:10|404.19|401.79|403.86|401.46|404.19|401.79|403.86|401.46|0
1631190380000|2021-09-09 12:26:20|404.02|401.62|404.02|401.62|404.02|401.62|404.02|401.62|0
1631190390000|2021-09-09 12:26:30|403.69|401.29|403.52|401.12|403.69|401.29|403.52|401.12|0
1631190400000|2021-09-09 12:26:40|403.69|401.29|403.86|401.46|403.86|401.46|403.69|401.29|0
1631190410000|2021-09-09 12:26:50|403.52|401.12|403.36|400.96|403.52|401.12|403.36|400.96|0
1631190420000|2021-09-09 12:27:00|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1631190430000|2021-09-09 12:27:10|403.36|400.96|403.52|401.12|403.52|401.12|403.36|400.96|0
1631190440000|2021-09-09 12:27:20|403.36|400.96|403.52|401.12|403.52|401.12|403.36|400.96|0
1631190450000|2021-09-09 12:27:30|403.19|400.79|403.36|400.96|403.36|400.96|403.19|400.79|0
1631190480000|2021-09-09 12:28:00|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1631190500000|2021-09-09 12:28:20|403.36|400.96|403.52|401.12|403.52|401.12|403.36|400.96|0
1631190510000|2021-09-09 12:28:30|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1631190520000|2021-09-09 12:28:40|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1631190530000|2021-09-09 12:28:50|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1631190590000|2021-09-09 12:29:50|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1631190600000|2021-09-09 12:30:00|403.35|400.95|403.52|401.12|403.52|401.12|403.35|400.95|0
1631190620000|2021-09-09 12:30:20|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1631190630000|2021-09-09 12:30:30|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1631190640000|2021-09-09 12:30:40|403.35|400.95|403.02|400.62|403.35|400.95|403.02|400.62|0
1631190650000|2021-09-09 12:30:50|402.85|400.45|403.02|400.62|403.02|400.62|402.85|400.45|0
1631190660000|2021-09-09 12:31:00|402.69|400.29|400.5|398.1|402.69|400.29|400.34|397.94|0
1631190670000|2021-09-09 12:31:10|398.15|395.75|397.99|395.59|398.15|395.75|397.99|395.59|0
1631190680000|2021-09-09 12:31:20|398.15|395.75|403.02|400.62|403.02|400.62|398.15|395.75|0
1631190690000|2021-09-09 12:31:30|402.85|400.45|402.85|400.45|402.85|400.45|402.69|400.29|0
1631190700000|2021-09-09 12:31:40|403.02|400.62|403.02|400.62|403.02|400.62|403.02|400.62|0
1631190720000|2021-09-09 12:32:00|402.85|400.45|403.19|400.79|403.19|400.79|402.85|400.45|0
1631190730000|2021-09-09 12:32:10|403.35|400.95|403.52|401.12|403.52|401.12|403.35|400.95|0
1631190740000|2021-09-09 12:32:20|403.69|401.29|403.69|401.29|403.85|401.45|403.69|401.29|0
1631190750000|2021-09-09 12:32:30|403.85|401.45|403.85|401.45|403.85|401.45|403.85|401.45|0
1631190770000|2021-09-09 12:32:50|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1631190780000|2021-09-09 12:33:00|403.52|401.12|403.6|401.2|403.6|401.2|403.52|401.12|0
1631190790000|2021-09-09 12:33:10|403.69|401.29|403.52|401.12|403.69|401.29|403.52|401.12|0
1631190800000|2021-09-09 12:33:20|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1631190810000|2021-09-09 12:33:30|403.52|401.12|403.85|401.45|403.85|401.45|403.52|401.12|0
1631190820000|2021-09-09 12:33:40|403.69|401.29|404.02|401.62|404.02|401.62|403.69|401.29|0
1631190840000|2021-09-09 12:34:00|403.85|401.45|403.85|401.45|404.02|401.62|403.85|401.45|0
1631190860000|2021-09-09 12:34:20|403.69|401.29|403.85|401.45|403.85|401.45|403.69|401.29|0
1631190890000|2021-09-09 12:34:50|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1631190900000|2021-09-09 12:35:00|403.35|400.95|403.18|400.78|403.35|400.95|403.18|400.78|0
1631190910000|2021-09-09 12:35:10|403.02|400.62|403.18|400.78|403.18|400.78|403.02|400.62|0
1631190920000|2021-09-09 12:35:20|403.35|400.95|403.35|400.95|403.35|400.95|403.18|400.78|0
1631190930000|2021-09-09 12:35:30|403.52|401.12|403.69|401.29|403.69|401.29|403.52|401.12|0
1631190960000|2021-09-09 12:36:00|403.35|400.95|403.52|401.12|403.52|401.12|403.35|400.95|0
1631190970000|2021-09-09 12:36:10|403.69|401.29|403.85|401.45|403.85|401.45|403.69|401.29|0
1631190980000|2021-09-09 12:36:20|403.69|401.29|403.52|401.12|403.69|401.29|403.52|401.12|0
1631190990000|2021-09-09 12:36:30|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1631191000000|2021-09-09 12:36:40|403.52|401.12|403.35|400.95|403.52|401.12|403.35|400.95|0
1631191010000|2021-09-09 12:36:50|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1631191020000|2021-09-09 12:37:00|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1631191030000|2021-09-09 12:37:10|403.18|400.78|403.35|400.95|403.35|400.95|403.02|400.62|0
1631191040000|2021-09-09 12:37:20|403.18|400.78|403.52|401.12|403.52|401.12|403.18|400.78|0
1631191050000|2021-09-09 12:37:30|403.69|401.29|403.35|400.95|403.69|401.29|403.35|400.95|0
1631191060000|2021-09-09 12:37:40|403.52|401.12|403.35|400.95|403.52|401.12|403.35|400.95|0
1631191080000|2021-09-09 12:38:00|403.52|401.12|403.52|401.12|403.52|401.12|403.35|400.95|0
1631191100000|2021-09-09 12:38:20|403.68|401.28|403.52|401.12|403.68|401.28|403.52|401.12|0
1631191120000|2021-09-09 12:38:40|403.35|400.95|403.02|400.62|403.35|400.95|403.02|400.62|0
1631191130000|2021-09-09 12:38:50|403.18|400.78|403.02|400.62|403.18|400.78|403.02|400.62|0
1631191140000|2021-09-09 12:39:00|403.18|400.78|403.35|400.95|403.35|400.95|403.18|400.78|0
1631191160000|2021-09-09 12:39:20|403.52|401.12|403.35|400.95|403.52|401.12|403.35|400.95|0
1631191170000|2021-09-09 12:39:30|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1631191180000|2021-09-09 12:39:40|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1631191190000|2021-09-09 12:39:50|403.18|400.78|403.35|400.95|403.35|400.95|403.18|400.78|0
1631191210000|2021-09-09 12:40:10|403.18|400.78|403.35|400.95|403.35|400.95|403.18|400.78|0
1631191220000|2021-09-09 12:40:20|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1631191250000|2021-09-09 12:40:50|403.02|400.62|403.18|400.78|403.18|400.78|403.02|400.62|0
1631191260000|2021-09-09 12:41:00|403.02|400.62|403.18|400.78|403.18|400.78|403.02|400.62|0
1631191270000|2021-09-09 12:41:10|403.02|400.62|403.18|400.78|403.18|400.78|403.02|400.62|0
1631191280000|2021-09-09 12:41:20|403.02|400.62|403.18|400.78|403.18|400.78|403.01|400.61|0
1631191300000|2021-09-09 12:41:40|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1631191310000|2021-09-09 12:41:50|403.18|400.78|403.01|400.61|403.18|400.78|403.01|400.61|0
1631191330000|2021-09-09 12:42:10|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1631191340000|2021-09-09 12:42:20|402.68|400.28|402.68|400.28|402.85|400.45|402.68|400.28|0
1631191350000|2021-09-09 12:42:30|402.51|400.11|402.51|400.11|402.51|400.11|402.51|400.11|0
1631191360000|2021-09-09 12:42:40|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1631191380000|2021-09-09 12:43:00|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1631191430000|2021-09-09 12:43:50|403.01|400.61|403.18|400.78|403.35|400.95|403.01|400.61|0
1631191440000|2021-09-09 12:44:00|403.01|400.61|403.01|400.61|403.01|400.61|403.01|400.61|0
1631191450000|2021-09-09 12:44:10|403.18|400.78|403.35|400.95|403.35|400.95|403.18|400.78|0
1631191460000|2021-09-09 12:44:20|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1631191470000|2021-09-09 12:44:30|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1631191480000|2021-09-09 12:44:40|403.01|400.61|403.18|400.78|403.18|400.78|403.01|400.61|0
1631191490000|2021-09-09 12:44:50|403.01|400.61|403.01|400.61|403.18|400.78|403.01|400.61|0
1631191500000|2021-09-09 12:45:00|402.85|400.45|402.68|400.28|402.85|400.45|402.68|400.28|0
1631191510000|2021-09-09 12:45:10|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1631191520000|2021-09-09 12:45:20|403.01|400.61|402.85|400.45|403.01|400.61|402.85|400.45|0
1631191530000|2021-09-09 12:45:30|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1631191540000|2021-09-09 12:45:40|402.85|400.45|402.68|400.28|402.85|400.45|402.68|400.28|0
1631191550000|2021-09-09 12:45:50|402.51|400.11|402.68|400.28|402.68|400.28|402.51|400.11|0
1631191560000|2021-09-09 12:46:00|402.51|400.11|403.18|400.78|403.18|400.78|402.51|400.11|0
1631191570000|2021-09-09 12:46:10|403.01|400.61|403.01|400.61|403.01|400.61|403.01|400.61|0
1631191580000|2021-09-09 12:46:20|403.18|400.78|403.18|400.78|403.18|400.78|403.01|400.61|0
1631191590000|2021-09-09 12:46:30|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1631191600000|2021-09-09 12:46:40|403.51|401.11|403.18|400.78|403.51|401.11|403.18|400.78|0
1631191610000|2021-09-09 12:46:50|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1631191620000|2021-09-09 12:47:00|403.51|401.11|403.51|401.11|403.68|401.28|403.51|401.11|0
1631191640000|2021-09-09 12:47:20|403.68|401.28|403.85|401.45|403.85|401.45|403.68|401.28|0
1631191650000|2021-09-09 12:47:30|403.68|401.28|403.85|401.45|403.85|401.45|403.68|401.28|0
1631191660000|2021-09-09 12:47:40|403.68|401.28|403.85|401.45|403.85|401.45|403.68|401.28|0
1631191670000|2021-09-09 12:47:50|404.01|401.61|404.35|401.95|404.35|401.95|404.01|401.61|0
1631191680000|2021-09-09 12:48:00|404.18|401.78|404.52|402.12|404.52|402.12|404.18|401.78|0
1631191690000|2021-09-09 12:48:10|404.35|401.95|404.52|402.12|404.52|402.12|404.35|401.95|0
1631191710000|2021-09-09 12:48:30|404.68|402.28|404.52|402.12|404.68|402.28|404.52|402.12|0
1631191720000|2021-09-09 12:48:40|404.68|402.28|404.52|402.12|404.68|402.28|404.52|402.12|0
1631191730000|2021-09-09 12:48:50|404.68|402.28|404.68|402.28|404.68|402.28|404.52|402.12|0
1631191740000|2021-09-09 12:49:00|404.85|402.45|404.85|402.45|404.85|402.45|404.85|402.45|0
1631191750000|2021-09-09 12:49:10|405.02|402.62|405.35|402.95|405.35|402.95|405.02|402.62|0
1631191760000|2021-09-09 12:49:20|405.52|403.12|405.69|403.29|405.69|403.29|405.52|403.12|0
1631191770000|2021-09-09 12:49:30|405.86|403.46|406.02|403.62|406.02|403.62|405.86|403.46|0
1631191790000|2021-09-09 12:49:50|405.86|403.46|406.02|403.62|406.02|403.62|405.86|403.46|0
1631191800000|2021-09-09 12:50:00|406.19|403.79|406.02|403.62|406.19|403.79|406.02|403.62|0
1631191810000|2021-09-09 12:50:10|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1631191820000|2021-09-09 12:50:20|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1631191830000|2021-09-09 12:50:30|406.19|403.79|406.53|404.13|406.53|404.13|406.02|403.62|0
1631191840000|2021-09-09 12:50:40|407.03|404.63|407.03|404.63|407.03|404.63|407.03|404.63|0
1631191850000|2021-09-09 12:50:50|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1631191860000|2021-09-09 12:51:00|406.69|404.29|407.03|404.63|407.03|404.63|406.69|404.29|0
1631191870000|2021-09-09 12:51:10|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1631191880000|2021-09-09 12:51:20|406.69|404.29|406.86|404.46|406.86|404.46|406.69|404.29|0
1631191890000|2021-09-09 12:51:30|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1631191900000|2021-09-09 12:51:40|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1631191920000|2021-09-09 12:52:00|406.36|403.96|406.36|403.96|406.36|403.96|406.36|403.96|0
1631191930000|2021-09-09 12:52:10|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1631191940000|2021-09-09 12:52:20|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1631191950000|2021-09-09 12:52:30|405.85|403.45|406.02|403.62|406.02|403.62|405.85|403.45|0
1631191960000|2021-09-09 12:52:40|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631191980000|2021-09-09 12:53:00|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1631191990000|2021-09-09 12:53:10|406.19|403.79|406.52|404.12|406.52|404.12|406.19|403.79|0
1631192000000|2021-09-09 12:53:20|406.36|403.96|406.52|404.12|406.69|404.29|406.36|403.96|0
1631192010000|2021-09-09 12:53:30|406.36|403.96|406.69|404.29|406.69|404.29|406.36|403.96|0
1631192020000|2021-09-09 12:53:40|406.86|404.46|407.03|404.63|407.03|404.63|406.69|404.29|0
1631192030000|2021-09-09 12:53:50|407.36|404.96|407.2|404.8|407.53|405.13|407.2|404.8|0
1631192040000|2021-09-09 12:54:00|407.53|405.13|407.53|405.13|407.53|405.13|407.36|404.96|0
1631192050000|2021-09-09 12:54:10|407.7|405.3|407.7|405.3|407.7|405.3|407.7|405.3|0
1631192060000|2021-09-09 12:54:20|407.53|405.13|407.7|405.3|407.7|405.3|407.53|405.13|0
1631192070000|2021-09-09 12:54:30|407.53|405.13|407.53|405.13|407.53|405.13|407.53|405.13|0
1631192080000|2021-09-09 12:54:40|407.36|404.96|406.86|404.46|407.36|404.96|406.86|404.46|0
1631192090000|2021-09-09 12:54:50|406.69|404.29|406.6|404.2|406.69|404.29|406.52|404.12|0
1631192100000|2021-09-09 12:55:00|406.69|404.29|407.03|404.63|407.03|404.63|406.69|404.29|0
1631192110000|2021-09-09 12:55:10|407.2|404.8|407.36|404.96|407.36|404.96|407.2|404.8|0
1631192130000|2021-09-09 12:55:30|407.2|404.8|407.19|404.79|407.2|404.8|407.19|404.79|0
1631192140000|2021-09-09 12:55:40|407.03|404.63|406.86|404.46|407.03|404.63|406.86|404.46|0
1631192150000|2021-09-09 12:55:50|406.69|404.29|406.52|404.12|406.69|404.29|406.52|404.12|0
1631192160000|2021-09-09 12:56:00|406.69|404.29|406.52|404.12|406.69|404.29|406.52|404.12|0
1631192170000|2021-09-09 12:56:10|406.19|403.79|406.19|403.79|406.36|403.96|406.19|403.79|0
1631192180000|2021-09-09 12:56:20|406.36|403.96|406.69|404.29|406.69|404.29|406.36|403.96|0
1631192190000|2021-09-09 12:56:30|406.52|404.12|406.6|404.2|406.6|404.2|406.52|404.12|0
1631192200000|2021-09-09 12:56:40|406.52|404.12|406.69|404.29|406.69|404.29|406.52|404.12|0
1631192210000|2021-09-09 12:56:50|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1631192220000|2021-09-09 12:57:00|407.03|404.63|407.03|404.63|407.03|404.63|407.03|404.63|0
1631192240000|2021-09-09 12:57:20|406.86|404.46|407.03|404.63|407.03|404.63|406.86|404.46|0
1631192270000|2021-09-09 12:57:50|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1631192280000|2021-09-09 12:58:00|406.35|403.95|406.35|403.95|406.52|404.12|406.35|403.95|0
1631192290000|2021-09-09 12:58:10|406.52|404.12|406.35|403.95|406.52|404.12|406.35|403.95|0
1631192300000|2021-09-09 12:58:20|406.52|404.12|406.52|404.12|406.69|404.29|406.52|404.12|0
1631192310000|2021-09-09 12:58:30|406.35|403.95|406.52|404.12|406.52|404.12|406.35|403.95|0
1631192320000|2021-09-09 12:58:40|406.35|403.95|406.35|403.95|406.35|403.95|406.19|403.79|0
1631192330000|2021-09-09 12:58:50|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1631192340000|2021-09-09 12:59:00|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1631192370000|2021-09-09 12:59:30|405.85|403.45|405.68|403.28|405.85|403.45|405.68|403.28|0
1631192380000|2021-09-09 12:59:40|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631192390000|2021-09-09 12:59:50|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1631192400000|2021-09-09 13:00:00|406.27|403.87|406.02|403.62|406.27|403.87|406.02|403.62|0
1631192430000|2021-09-09 13:00:30|406.19|403.79|406.19|403.79|406.19|403.79|406.02|403.62|0
1631192440000|2021-09-09 13:00:40|406.02|403.62|406.19|403.79|406.19|403.79|406.02|403.62|0
1631192450000|2021-09-09 13:00:50|406.02|403.62|405.85|403.45|406.02|403.62|405.85|403.45|0
1631192460000|2021-09-09 13:01:00|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1631192470000|2021-09-09 13:01:10|405.85|403.45|405.85|403.45|406.02|403.62|405.85|403.45|0
1631192480000|2021-09-09 13:01:20|406.02|403.62|405.85|403.45|406.02|403.62|405.85|403.45|0
1631192500000|2021-09-09 13:01:40|406.02|403.62|405.85|403.45|406.02|403.62|405.85|403.45|0
1631192510000|2021-09-09 13:01:50|405.68|403.28|405.85|403.45|405.85|403.45|405.68|403.28|0
1631192540000|2021-09-09 13:02:20|405.68|403.28|405.68|403.28|405.85|403.45|405.68|403.28|0
1631192560000|2021-09-09 13:02:40|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631192570000|2021-09-09 13:02:50|405.68|403.28|405.85|403.45|405.85|403.45|405.68|403.28|0
1631192580000|2021-09-09 13:03:00|405.68|403.28|405.68|403.28|405.85|403.45|405.68|403.28|0
1631192630000|2021-09-09 13:03:50|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1631192650000|2021-09-09 13:04:10|405.51|403.11|405.51|403.11|405.68|403.28|405.51|403.11|0
1631192660000|2021-09-09 13:04:20|405.68|403.28|405.68|403.28|405.68|403.28|405.51|403.11|0
1631192710000|2021-09-09 13:05:10|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631192760000|2021-09-09 13:06:00|405.35|402.95|405.35|402.95|405.51|403.11|405.35|402.95|0
1631192790000|2021-09-09 13:06:30|405.43|403.03|405.35|402.95|405.43|403.03|405.35|402.95|0
1631192810000|2021-09-09 13:06:50|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631192820000|2021-09-09 13:07:00|405.68|403.28|405.85|403.45|405.85|403.45|405.68|403.28|0
1631192850000|2021-09-09 13:07:30|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1631192860000|2021-09-09 13:07:40|405.85|403.45|405.85|403.45|405.85|403.45|405.76|403.36|0
1631192870000|2021-09-09 13:07:50|406.02|403.62|406.18|403.78|406.18|403.78|406.02|403.62|0
1631192880000|2021-09-09 13:08:00|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1631192890000|2021-09-09 13:08:10|405.85|403.45|406.01|403.61|406.02|403.62|405.85|403.45|0
1631192900000|2021-09-09 13:08:20|405.85|403.45|406.01|403.61|406.01|403.61|405.85|403.45|0
1631192910000|2021-09-09 13:08:30|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631192920000|2021-09-09 13:08:40|405.51|403.11|405.68|403.28|405.68|403.28|405.51|403.11|0
1631192930000|2021-09-09 13:08:50|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631192940000|2021-09-09 13:09:00|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631192950000|2021-09-09 13:09:10|405.85|403.45|406.01|403.61|406.01|403.61|405.85|403.45|0
1631192960000|2021-09-09 13:09:20|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1631192970000|2021-09-09 13:09:30|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631192980000|2021-09-09 13:09:40|406.18|403.78|406.01|403.61|406.18|403.78|406.01|403.61|0
1631192990000|2021-09-09 13:09:50|406.18|403.78|406.01|403.61|406.18|403.78|406.01|403.61|0
1631193000000|2021-09-09 13:10:00|406.18|403.78|405.68|403.28|406.18|403.78|405.68|403.28|0
1631193020000|2021-09-09 13:10:20|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631193030000|2021-09-09 13:10:30|405.34|402.94|405.34|402.94|405.51|403.11|405.34|402.94|0
1631193050000|2021-09-09 13:10:50|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631193060000|2021-09-09 13:11:00|405.68|403.28|405.51|403.11|405.68|403.28|405.51|403.11|0
1631193070000|2021-09-09 13:11:10|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631193080000|2021-09-09 13:11:20|405.85|403.45|406.01|403.61|406.01|403.61|405.85|403.45|0
1631193090000|2021-09-09 13:11:30|405.85|403.45|406.01|403.61|406.01|403.61|405.85|403.45|0
1631193100000|2021-09-09 13:11:40|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631193110000|2021-09-09 13:11:50|405.68|403.28|405.85|403.45|405.85|403.45|405.68|403.28|0
1631193120000|2021-09-09 13:12:00|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631193140000|2021-09-09 13:12:20|405.51|403.11|405.68|403.28|405.68|403.28|405.51|403.11|0
1631193160000|2021-09-09 13:12:40|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631193170000|2021-09-09 13:12:50|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631193190000|2021-09-09 13:13:10|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631193200000|2021-09-09 13:13:20|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631193210000|2021-09-09 13:13:30|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631193230000|2021-09-09 13:13:50|406.01|403.61|406.01|403.61|406.01|403.61|405.84|403.44|0
1631193240000|2021-09-09 13:14:00|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631193250000|2021-09-09 13:14:10|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631193260000|2021-09-09 13:14:20|405.84|403.44|406.01|403.61|406.01|403.61|405.84|403.44|0
1631193270000|2021-09-09 13:14:30|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631193280000|2021-09-09 13:14:40|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631193290000|2021-09-09 13:14:50|405.84|403.44|405.84|403.44|406.01|403.61|405.84|403.44|0
1631193300000|2021-09-09 13:15:00|406.01|403.61|405.84|403.44|406.01|403.61|405.84|403.44|0
1631193310000|2021-09-09 13:15:10|406.01|403.61|406.18|403.78|406.18|403.78|406.01|403.61|0
1631193320000|2021-09-09 13:15:20|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631193350000|2021-09-09 13:15:50|406.18|403.78|405.84|403.44|406.18|403.78|405.84|403.44|0
1631193380000|2021-09-09 13:16:20|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631193390000|2021-09-09 13:16:30|405.84|403.44|405.68|403.28|405.84|403.44|405.68|403.28|0
1631193400000|2021-09-09 13:16:40|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631193420000|2021-09-09 13:17:00|405.68|403.28|405.68|403.28|405.84|403.44|405.68|403.28|0
1631193440000|2021-09-09 13:17:20|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631193450000|2021-09-09 13:17:30|405.68|403.28|405.68|403.28|405.84|403.44|405.68|403.28|0
1631193460000|2021-09-09 13:17:40|405.84|403.44|405.84|403.44|406.01|403.61|405.84|403.44|0
1631193470000|2021-09-09 13:17:50|405.68|403.28|405.84|403.44|405.84|403.44|405.68|403.28|0
1631193480000|2021-09-09 13:18:00|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631193490000|2021-09-09 13:18:10|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631193510000|2021-09-09 13:18:30|406.18|403.78|406.18|403.78|406.18|403.78|406.01|403.61|0
1631193520000|2021-09-09 13:18:40|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631193530000|2021-09-09 13:18:50|406.18|403.78|406.18|403.78|406.18|403.78|405.67|403.27|0
1631193540000|2021-09-09 13:19:00|406.01|403.61|406.01|403.61|406.18|403.78|406.01|403.61|0
1631193550000|2021-09-09 13:19:10|405.84|403.44|406.01|403.61|406.01|403.61|405.84|403.44|0
1631193560000|2021-09-09 13:19:20|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1631193570000|2021-09-09 13:19:30|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631193580000|2021-09-09 13:19:40|406.18|403.78|406.01|403.61|406.18|403.78|406.01|403.61|0
1631193590000|2021-09-09 13:19:50|405.84|403.44|406.01|403.61|406.01|403.61|405.84|403.44|0
1631193600000|2021-09-09 13:20:00|405.84|403.44|406.01|403.61|406.01|403.61|405.84|403.44|0
1631193610000|2021-09-09 13:20:10|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631193620000|2021-09-09 13:20:20|406.01|403.61|405.84|403.44|406.01|403.61|405.84|403.44|0
1631193630000|2021-09-09 13:20:30|406.01|403.61|406.01|403.61|406.01|403.61|405.92|403.52|0
1631193640000|2021-09-09 13:20:40|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631193650000|2021-09-09 13:20:50|405.67|403.27|405.51|403.11|405.67|403.27|405.51|403.11|0
1631193660000|2021-09-09 13:21:00|405.67|403.27|405.84|403.44|405.84|403.44|405.67|403.27|0
1631193700000|2021-09-09 13:21:40|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1631193720000|2021-09-09 13:22:00|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631193740000|2021-09-09 13:22:20|405.67|403.27|405.51|403.11|405.67|403.27|405.51|403.11|0
1631193750000|2021-09-09 13:22:30|405.67|403.27|405.51|403.11|405.67|403.27|405.51|403.11|0
1631193760000|2021-09-09 13:22:40|405.67|403.27|405.51|403.11|405.67|403.27|405.51|403.11|0
1631193770000|2021-09-09 13:22:50|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1631193790000|2021-09-09 13:23:10|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631193800000|2021-09-09 13:23:20|405.34|402.94|405.51|403.11|405.51|403.11|405.34|402.94|0
1631193830000|2021-09-09 13:23:50|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1631193850000|2021-09-09 13:24:10|405.84|403.44|405.34|402.94|405.84|403.44|405.34|402.94|0
1631193870000|2021-09-09 13:24:30|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1631193880000|2021-09-09 13:24:40|405.34|402.94|405.34|402.94|405.5|403.1|405.34|402.94|0
1631193890000|2021-09-09 13:24:50|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1631193910000|2021-09-09 13:25:10|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1631193920000|2021-09-09 13:25:20|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631193950000|2021-09-09 13:25:50|406.01|403.61|405.84|403.44|406.01|403.61|405.84|403.44|0
1631193970000|2021-09-09 13:26:10|405.67|403.27|405.84|403.44|405.84|403.44|405.67|403.27|0
1631193980000|2021-09-09 13:26:20|405.5|403.1|405.5|403.1|405.67|403.27|405.5|403.1|0
1631193990000|2021-09-09 13:26:30|405.34|402.94|405.67|403.27|405.67|403.27|405.34|402.94|0
1631194000000|2021-09-09 13:26:40|405.84|403.44|405.84|403.44|406.01|403.61|405.84|403.44|0
1631194010000|2021-09-09 13:26:50|405.67|403.27|406.01|403.61|406.01|403.61|405.67|403.27|0
1631194020000|2021-09-09 13:27:00|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1631194030000|2021-09-09 13:27:10|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631194040000|2021-09-09 13:27:20|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631194050000|2021-09-09 13:27:30|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631194080000|2021-09-09 13:28:00|405.84|403.44|406.01|403.61|406.01|403.61|405.84|403.44|0
1631194090000|2021-09-09 13:28:10|405.84|403.44|405.5|403.1|405.84|403.44|405.5|403.1|0
1631194100000|2021-09-09 13:28:20|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1631194110000|2021-09-09 13:28:30|405.84|403.44|405.67|403.27|405.84|403.44|405.67|403.27|0
1631194130000|2021-09-09 13:28:50|405.5|403.1|405.58|403.18|405.58|403.18|405.5|403.1|0
1631194140000|2021-09-09 13:29:00|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1631194150000|2021-09-09 13:29:10|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631194160000|2021-09-09 13:29:20|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631194170000|2021-09-09 13:29:30|405.84|403.44|405.67|403.27|405.84|403.44|405.67|403.27|0
1631194180000|2021-09-09 13:29:40|405.84|403.44|405.84|403.44|405.84|403.44|405.67|403.27|0
1631194190000|2021-09-09 13:29:50|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1631194200000|2021-09-09 13:30:00|405.5|403.1|405.33|402.93|405.5|403.1|405.33|402.93|0
1631194210000|2021-09-09 13:30:10|405.67|403.27|405.67|403.27|405.67|403.27|405.5|403.1|0
1631194220000|2021-09-09 13:30:20|405.33|402.93|405.84|403.44|405.84|403.44|405.33|402.93|0
1631194230000|2021-09-09 13:30:30|406|403.6|406.34|403.94|406.34|403.94|406|403.6|0
1631194240000|2021-09-09 13:30:40|406.51|404.11|406.51|404.11|406.68|404.28|406.51|404.11|0
1631194250000|2021-09-09 13:30:50|406.34|403.94|405.84|403.44|406.34|403.94|405.84|403.44|0
1631194260000|2021-09-09 13:31:00|405.5|403.1|404.66|402.26|405.5|403.1|404.66|402.26|0
1631194270000|2021-09-09 13:31:10|404.33|401.93|405.17|402.77|405.5|403.1|404.33|401.93|0
1631194280000|2021-09-09 13:31:20|405|402.6|405|402.6|405.33|402.93|405|402.6|0
1631194290000|2021-09-09 13:31:30|405.17|402.77|404.5|402.1|405.17|402.77|404.5|402.1|0
1631194300000|2021-09-09 13:31:40|404.66|402.26|404.66|402.26|404.83|402.43|404.66|402.26|0
1631194310000|2021-09-09 13:31:50|404.5|402.1|404.33|401.93|404.66|402.26|404.33|401.93|0
1631194320000|2021-09-09 13:32:00|404.5|402.1|404.66|402.26|404.83|402.43|404.5|402.1|0
1631194330000|2021-09-09 13:32:10|404.5|402.1|404.66|402.26|405|402.6|404.5|402.1|0
1631194340000|2021-09-09 13:32:20|404.5|402.1|404.5|402.1|404.5|402.1|404.5|402.1|0
1631194350000|2021-09-09 13:32:30|404.83|402.43|404.5|402.1|404.83|402.43|404.5|402.1|0
1631194360000|2021-09-09 13:32:40|404.83|402.43|404.66|402.26|404.83|402.43|404.33|401.93|0
1631194370000|2021-09-09 13:32:50|404.83|402.43|404.83|402.43|404.83|402.43|404.83|402.43|0
1631194380000|2021-09-09 13:33:00|405|402.6|405.33|402.93|405.33|402.93|405|402.6|0
1631194390000|2021-09-09 13:33:10|405.5|403.1|405.84|403.44|405.84|403.44|405.33|402.93|0
1631194400000|2021-09-09 13:33:20|406.17|403.77|406.34|403.94|406.34|403.94|406|403.6|0
1631194410000|2021-09-09 13:33:30|406.51|404.11|406.84|404.44|406.84|404.44|406.51|404.11|0
1631194420000|2021-09-09 13:33:40|407.18|404.78|406.84|404.44|407.18|404.78|406.84|404.44|0
1631194430000|2021-09-09 13:33:50|407.18|404.78|406.67|404.27|407.18|404.78|406.67|404.27|0
1631194440000|2021-09-09 13:34:00|406.84|404.44|407.35|404.95|407.35|404.95|406.67|404.27|0
1631194450000|2021-09-09 13:34:10|407.51|405.11|408.02|405.62|408.02|405.62|407.51|405.11|0
1631194460000|2021-09-09 13:34:20|408.19|405.79|408.69|406.29|408.69|406.29|408.19|405.79|0
1631194480000|2021-09-09 13:34:40|409.03|406.63|408.69|406.29|409.19|406.79|408.69|406.29|0
1631194490000|2021-09-09 13:34:50|408.86|406.46|408.52|406.12|408.86|406.46|408.52|406.12|0
1631194500000|2021-09-09 13:35:00|409.19|406.79|409.53|407.13|409.53|407.13|409.19|406.79|0
1631194510000|2021-09-09 13:35:10|409.7|407.3|410.04|407.64|410.04|407.64|409.7|407.3|0
1631194520000|2021-09-09 13:35:20|410.2|407.8|410.2|407.8|410.37|407.97|410.2|407.8|0
1631194530000|2021-09-09 13:35:30|410.37|407.97|410.2|407.8|410.37|407.97|410.2|407.8|0
1631194540000|2021-09-09 13:35:40|410.04|407.64|410.2|407.8|410.2|407.8|410.04|407.64|0
1631194550000|2021-09-09 13:35:50|409.87|407.47|410.04|407.64|410.04|407.64|409.87|407.47|0
1631194560000|2021-09-09 13:36:00|409.87|407.47|409.53|407.13|409.87|407.47|409.53|407.13|0
1631194570000|2021-09-09 13:36:10|409.36|406.96|409.7|407.3|409.7|407.3|409.36|406.96|0
1631194580000|2021-09-09 13:36:20|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1631194590000|2021-09-09 13:36:30|409.87|407.47|410.2|407.8|410.2|407.8|409.87|407.47|0
1631194600000|2021-09-09 13:36:40|410.37|407.97|410.71|408.31|410.71|408.31|410.37|407.97|0
1631194610000|2021-09-09 13:36:50|410.54|408.14|410.88|408.48|410.88|408.48|410.54|408.14|0
1631194620000|2021-09-09 13:37:00|411.05|408.65|411.05|408.65|411.05|408.65|410.88|408.48|0
1631194630000|2021-09-09 13:37:10|411.21|408.81|411.05|408.65|411.21|408.81|410.88|408.48|0
1631194640000|2021-09-09 13:37:20|411.21|408.81|411.38|408.98|411.38|408.98|411.21|408.81|0
1631194650000|2021-09-09 13:37:30|411.55|409.15|411.55|409.15|411.55|409.15|411.38|408.98|0
1631194660000|2021-09-09 13:37:40|411.72|409.32|412.06|409.66|412.06|409.66|411.72|409.32|0
1631194670000|2021-09-09 13:37:50|411.89|409.49|412.4|410|412.4|410|411.89|409.49|0
1631194680000|2021-09-09 13:38:00|412.56|410.16|412.9|410.5|412.9|410.5|412.56|410.16|0
1631194690000|2021-09-09 13:38:10|412.73|410.33|412.73|410.33|412.9|410.5|412.73|410.33|0
1631194700000|2021-09-09 13:38:20|412.4|410|412.73|410.33|412.73|410.33|412.4|410|0
1631194710000|2021-09-09 13:38:30|412.9|410.5|412.56|410.16|412.9|410.5|412.56|410.16|0
1631194720000|2021-09-09 13:38:40|412.4|410|412.56|410.16|412.56|410.16|412.4|410|0
1631194730000|2021-09-09 13:38:50|412.73|410.33|412.56|410.16|412.73|410.33|412.56|410.16|0
1631194740000|2021-09-09 13:39:00|412.73|410.33|412.4|410|412.73|410.33|412.4|410|0
1631194750000|2021-09-09 13:39:10|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1631194760000|2021-09-09 13:39:20|412.4|410|412.56|410.16|412.56|410.16|412.4|410|0
1631194770000|2021-09-09 13:39:30|412.4|410|411.89|409.49|412.4|410|411.89|409.49|0
1631194780000|2021-09-09 13:39:40|412.06|409.66|411.89|409.49|412.06|409.66|411.89|409.49|0
1631194790000|2021-09-09 13:39:50|412.06|409.66|412.06|409.66|412.06|409.66|411.89|409.49|0
1631194800000|2021-09-09 13:40:00|412.23|409.83|412.9|410.5|412.9|410.5|412.06|409.66|0
1631194810000|2021-09-09 13:40:10|412.73|410.33|412.56|410.16|412.73|410.33|412.56|410.16|0
1631194820000|2021-09-09 13:40:20|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1631194830000|2021-09-09 13:40:30|412.9|410.5|413.07|410.67|413.24|410.84|412.9|410.5|0
1631194840000|2021-09-09 13:40:40|412.9|410.5|412.73|410.33|412.9|410.5|412.56|410.16|0
1631194850000|2021-09-09 13:40:50|413.07|410.67|412.56|410.16|413.07|410.67|412.56|410.16|0
1631194860000|2021-09-09 13:41:00|412.73|410.33|412.23|409.83|412.73|410.33|412.23|409.83|0
1631194870000|2021-09-09 13:41:10|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1631194880000|2021-09-09 13:41:20|412.73|410.33|413.24|410.84|413.24|410.84|412.73|410.33|0
1631194890000|2021-09-09 13:41:30|413.41|411.01|413.07|410.67|413.41|411.01|413.07|410.67|0
1631194900000|2021-09-09 13:41:40|413.24|410.84|412.73|410.33|413.24|410.84|412.73|410.33|0
1631194910000|2021-09-09 13:41:50|412.9|410.5|412.56|410.16|412.9|410.5|412.56|410.16|0
1631194920000|2021-09-09 13:42:00|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1631194930000|2021-09-09 13:42:10|412.73|410.33|412.73|410.33|412.9|410.5|412.73|410.33|0
1631194940000|2021-09-09 13:42:20|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1631194950000|2021-09-09 13:42:30|412.56|410.16|412.06|409.66|412.56|410.16|412.06|409.66|0
1631194960000|2021-09-09 13:42:40|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1631194970000|2021-09-09 13:42:50|412.06|409.66|412.22|409.82|412.22|409.82|412.06|409.66|0
1631194980000|2021-09-09 13:43:00|412.06|409.66|411.72|409.32|412.22|409.82|411.72|409.32|0
1631194990000|2021-09-09 13:43:10|411.89|409.49|411.72|409.32|411.89|409.49|411.72|409.32|0
1631195000000|2021-09-09 13:43:20|411.55|409.15|412.56|410.16|412.56|410.16|411.55|409.15|0
1631195010000|2021-09-09 13:43:30|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1631195020000|2021-09-09 13:43:40|412.22|409.82|411.89|409.49|412.22|409.82|411.72|409.32|0
1631195030000|2021-09-09 13:43:50|412.39|409.99|412.39|409.99|412.39|409.99|412.22|409.82|0
1631195040000|2021-09-09 13:44:00|412.22|409.82|412.22|409.82|412.39|409.99|412.22|409.82|0
1631195050000|2021-09-09 13:44:10|412.06|409.66|412.22|409.82|412.22|409.82|412.06|409.66|0
1631195060000|2021-09-09 13:44:20|412.06|409.66|412.56|410.16|412.56|410.16|412.06|409.66|0
1631195070000|2021-09-09 13:44:30|412.73|410.33|412.56|410.16|412.73|410.33|412.56|410.16|0
1631195080000|2021-09-09 13:44:40|412.73|410.33|412.56|410.16|412.73|410.33|412.56|410.16|0
1631195090000|2021-09-09 13:44:50|412.73|410.33|412.56|410.16|412.73|410.33|412.56|410.16|0
1631195100000|2021-09-09 13:45:00|412.9|410.5|413.24|410.84|413.24|410.84|412.9|410.5|0
1631195110000|2021-09-09 13:45:10|413.41|411.01|414.08|411.68|414.08|411.68|413.41|411.01|0
1631195120000|2021-09-09 13:45:20|414.25|411.85|414.08|411.68|414.25|411.85|413.91|411.51|0
1631195130000|2021-09-09 13:45:30|413.74|411.34|413.74|411.34|413.91|411.51|413.74|411.34|0
1631195140000|2021-09-09 13:45:40|413.07|410.67|412.9|410.5|413.07|410.67|412.9|410.5|0
1631195150000|2021-09-09 13:45:50|413.07|410.67|412.9|410.5|413.24|410.84|412.9|410.5|0
1631195160000|2021-09-09 13:46:00|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1631195170000|2021-09-09 13:46:10|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1631195180000|2021-09-09 13:46:20|412.73|410.33|413.07|410.67|413.07|410.67|412.73|410.33|0
1631195190000|2021-09-09 13:46:30|412.9|410.5|412.73|410.33|412.9|410.5|412.73|410.33|0
1631195200000|2021-09-09 13:46:40|412.56|410.16|412.22|409.82|412.56|410.16|412.22|409.82|0
1631195210000|2021-09-09 13:46:50|412.05|409.65|412.05|409.65|412.05|409.65|411.89|409.49|0
1631195220000|2021-09-09 13:47:00|411.89|409.49|411.72|409.32|411.89|409.49|411.55|409.15|0
1631195230000|2021-09-09 13:47:10|411.55|409.15|411.72|409.32|411.72|409.32|411.55|409.15|0
1631195240000|2021-09-09 13:47:20|411.55|409.15|411.38|408.98|411.55|409.15|411.38|408.98|0
1631195250000|2021-09-09 13:47:30|411.55|409.15|411.88|409.48|411.88|409.48|411.55|409.15|0
1631195260000|2021-09-09 13:47:40|412.22|409.82|412.22|409.82|412.22|409.82|412.05|409.65|0
1631195270000|2021-09-09 13:47:50|412.39|409.99|412.56|410.16|412.56|410.16|412.39|409.99|0
1631195280000|2021-09-09 13:48:00|412.39|409.99|412.56|410.16|412.56|410.16|412.39|409.99|0
1631195290000|2021-09-09 13:48:10|412.73|410.33|412.9|410.5|412.9|410.5|412.73|410.33|0
1631195310000|2021-09-09 13:48:30|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1631195320000|2021-09-09 13:48:40|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1631195330000|2021-09-09 13:48:50|412.56|410.16|412.73|410.33|412.73|410.33|412.56|410.16|0
1631195340000|2021-09-09 13:49:00|412.9|410.5|412.9|410.5|413.07|410.67|412.9|410.5|0
1631195350000|2021-09-09 13:49:10|412.73|410.33|412.56|410.16|412.73|410.33|412.56|410.16|0
1631195360000|2021-09-09 13:49:20|412.39|409.99|412.56|410.16|412.56|410.16|412.39|409.99|0
1631195370000|2021-09-09 13:49:30|412.39|409.99|412.9|410.5|412.9|410.5|412.39|409.99|0
1631195380000|2021-09-09 13:49:40|412.73|410.33|412.39|409.99|412.73|410.33|412.39|409.99|0
1631195390000|2021-09-09 13:49:50|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1631195400000|2021-09-09 13:50:00|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1631195410000|2021-09-09 13:50:10|412.73|410.33|413.07|410.67|413.07|410.67|412.73|410.33|0
1631195420000|2021-09-09 13:50:20|413.24|410.84|413.4|411|413.4|411|413.24|410.84|0
1631195430000|2021-09-09 13:50:30|413.57|411.17|413.4|411|413.57|411.17|413.4|411|0
1631195440000|2021-09-09 13:50:40|413.57|411.17|413.91|411.51|413.91|411.51|413.57|411.17|0
1631195460000|2021-09-09 13:51:00|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1631195470000|2021-09-09 13:51:10|414.08|411.68|413.74|411.34|414.08|411.68|413.74|411.34|0
1631195480000|2021-09-09 13:51:20|413.91|411.51|414.08|411.68|414.08|411.68|413.91|411.51|0
1631195490000|2021-09-09 13:51:30|413.91|411.51|413.74|411.34|413.91|411.51|413.74|411.34|0
1631195500000|2021-09-09 13:51:40|413.91|411.51|413.74|411.34|413.91|411.51|413.74|411.34|0
1631195520000|2021-09-09 13:52:00|413.91|411.51|414.08|411.68|414.08|411.68|413.91|411.51|0
1631195530000|2021-09-09 13:52:10|414.25|411.85|414.59|412.19|414.59|412.19|414.25|411.85|0
1631195540000|2021-09-09 13:52:20|414.08|411.68|414.08|411.68|414.25|411.85|414.08|411.68|0
1631195550000|2021-09-09 13:52:30|414.25|411.85|414.42|412.02|414.42|412.02|414.25|411.85|0
1631195560000|2021-09-09 13:52:40|414.59|412.19|414.59|412.19|414.59|412.19|414.42|412.02|0
1631195570000|2021-09-09 13:52:50|414.25|411.85|414.08|411.68|414.25|411.85|414.08|411.68|0
1631195580000|2021-09-09 13:53:00|413.91|411.51|414.08|411.68|414.08|411.68|413.74|411.34|0
1631195590000|2021-09-09 13:53:10|414.25|411.85|414.08|411.68|414.25|411.85|414.08|411.68|0
1631195600000|2021-09-09 13:53:20|413.91|411.51|413.91|411.51|413.91|411.51|413.91|411.51|0
1631195610000|2021-09-09 13:53:30|413.74|411.34|413.57|411.17|413.74|411.34|413.57|411.17|0
1631195620000|2021-09-09 13:53:40|413.74|411.34|413.74|411.34|413.74|411.34|413.57|411.17|0
1631195630000|2021-09-09 13:53:50|413.57|411.17|413.74|411.34|413.91|411.51|413.57|411.17|0
1631195640000|2021-09-09 13:54:00|413.91|411.51|413.74|411.34|413.91|411.51|413.74|411.34|0
1631195650000|2021-09-09 13:54:10|413.57|411.17|413.57|411.17|413.57|411.17|413.57|411.17|0
1631195660000|2021-09-09 13:54:20|413.74|411.34|413.74|411.34|413.74|411.34|413.57|411.17|0
1631195670000|2021-09-09 13:54:30|413.91|411.51|414.08|411.68|414.08|411.68|413.91|411.51|0
1631195680000|2021-09-09 13:54:40|413.91|411.51|413.91|411.51|414.08|411.68|413.91|411.51|0
1631195690000|2021-09-09 13:54:50|413.74|411.34|413.57|411.17|413.74|411.34|413.57|411.17|0
1631195700000|2021-09-09 13:55:00|413.74|411.34|414.08|411.68|414.08|411.68|413.74|411.34|0
1631195720000|2021-09-09 13:55:20|413.74|411.34|413.74|411.34|413.74|411.34|413.57|411.17|0
1631195730000|2021-09-09 13:55:30|413.57|411.17|413.74|411.34|413.74|411.34|413.57|411.17|0
1631195740000|2021-09-09 13:55:40|413.91|411.51|414.08|411.68|414.08|411.68|413.91|411.51|0
1631195750000|2021-09-09 13:55:50|413.91|411.51|413.91|411.51|413.91|411.51|413.74|411.34|0
1631195760000|2021-09-09 13:56:00|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1631195770000|2021-09-09 13:56:10|413.57|411.17|413.23|410.83|413.57|411.17|413.23|410.83|0
1631195780000|2021-09-09 13:56:20|413.4|411|413.23|410.83|413.4|411|413.23|410.83|0
1631195790000|2021-09-09 13:56:30|413.06|410.66|412.56|410.16|413.06|410.66|412.56|410.16|0
1631195800000|2021-09-09 13:56:40|412.73|410.33|413.23|410.83|413.23|410.83|412.56|410.16|0
1631195810000|2021-09-09 13:56:50|413.06|410.66|412.89|410.49|413.06|410.66|412.89|410.49|0
1631195820000|2021-09-09 13:57:00|413.06|410.66|413.06|410.66|413.23|410.83|413.06|410.66|0
1631195830000|2021-09-09 13:57:10|412.89|410.49|412.72|410.32|412.89|410.49|412.72|410.32|0
1631195850000|2021-09-09 13:57:30|412.56|410.16|412.72|410.32|412.72|410.32|412.56|410.16|0
1631195860000|2021-09-09 13:57:40|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1631195870000|2021-09-09 13:57:50|412.72|410.32|412.72|410.32|412.89|410.49|412.56|410.16|0
1631195880000|2021-09-09 13:58:00|412.89|410.49|413.06|410.66|413.06|410.66|412.89|410.49|0
1631195890000|2021-09-09 13:58:10|412.89|410.49|412.89|410.49|413.06|410.66|412.89|410.49|0
1631195900000|2021-09-09 13:58:20|412.72|410.32|412.56|410.16|412.89|410.49|412.56|410.16|0
1631195920000|2021-09-09 13:58:40|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1631195930000|2021-09-09 13:58:50|412.89|410.49|412.89|410.49|413.06|410.66|412.89|410.49|0
1631195940000|2021-09-09 13:59:00|413.06|410.66|412.89|410.49|413.06|410.66|412.89|410.49|0
1631195950000|2021-09-09 13:59:10|413.06|410.66|412.89|410.49|413.06|410.66|412.89|410.49|0
1631195960000|2021-09-09 13:59:20|413.06|410.66|412.72|410.32|413.06|410.66|412.72|410.32|0
1631195970000|2021-09-09 13:59:30|412.89|410.49|413.23|410.83|413.23|410.83|412.89|410.49|0
1631195980000|2021-09-09 13:59:40|413.06|410.66|413.23|410.83|413.23|410.83|413.06|410.66|0
1631195990000|2021-09-09 13:59:50|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1631196000000|2021-09-09 14:00:00|413.23|410.83|412.89|410.49|413.23|410.83|412.89|410.49|0
1631196010000|2021-09-09 14:00:10|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1631196030000|2021-09-09 14:00:30|412.55|410.15|412.55|410.15|412.55|410.15|412.55|410.15|0
1631196040000|2021-09-09 14:00:40|412.22|409.82|412.55|410.15|412.55|410.15|412.22|409.82|0
1631196050000|2021-09-09 14:00:50|412.39|409.99|412.39|409.99|412.55|410.15|412.39|409.99|0
1631196060000|2021-09-09 14:01:00|412.55|410.15|412.55|410.15|412.55|410.15|412.39|409.99|0
1631196070000|2021-09-09 14:01:10|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1631196080000|2021-09-09 14:01:20|412.05|409.65|412.05|409.65|412.22|409.82|412.05|409.65|0
1631196090000|2021-09-09 14:01:30|412.22|409.82|412.05|409.65|412.22|409.82|412.05|409.65|0
1631196100000|2021-09-09 14:01:40|412.39|409.99|412.72|410.32|412.72|410.32|412.39|409.99|0
1631196110000|2021-09-09 14:01:50|412.89|410.49|413.23|410.83|413.23|410.83|412.89|410.49|0
1631196120000|2021-09-09 14:02:00|413.4|411|413.91|411.51|413.91|411.51|413.23|410.83|0
1631196140000|2021-09-09 14:02:20|413.74|411.34|413.91|411.51|414.08|411.68|413.74|411.34|0
1631196150000|2021-09-09 14:02:30|413.57|411.17|414.08|411.68|414.08|411.68|413.57|411.17|0
1631196160000|2021-09-09 14:02:40|414.41|412.01|414.08|411.68|414.41|412.01|414.08|411.68|0
1631196170000|2021-09-09 14:02:50|414.24|411.84|414.08|411.68|414.24|411.84|414.08|411.68|0
1631196180000|2021-09-09 14:03:00|414.24|411.84|414.41|412.01|414.58|412.18|414.24|411.84|0
1631196190000|2021-09-09 14:03:10|414.58|412.18|414.92|412.52|414.92|412.52|414.58|412.18|0
1631196200000|2021-09-09 14:03:20|415.09|412.69|414.75|412.35|415.09|412.69|414.75|412.35|0
1631196210000|2021-09-09 14:03:30|414.58|412.18|414.92|412.52|414.92|412.52|414.58|412.18|0
1631196220000|2021-09-09 14:03:40|414.58|412.18|414.58|412.18|414.58|412.18|414.58|412.18|0
1631196230000|2021-09-09 14:03:50|414.41|412.01|414.92|412.52|414.92|412.52|414.41|412.01|0
1631196240000|2021-09-09 14:04:00|414.58|412.18|414.58|412.18|414.75|412.35|414.58|412.18|0
1631196250000|2021-09-09 14:04:10|414.75|412.35|414.58|412.18|414.75|412.35|414.58|412.18|0
1631196260000|2021-09-09 14:04:20|414.75|412.35|414.92|412.52|414.92|412.52|414.75|412.35|0
1631196270000|2021-09-09 14:04:30|415.09|412.69|414.92|412.52|415.09|412.69|414.92|412.52|0
1631196280000|2021-09-09 14:04:40|415.09|412.69|415.09|412.69|415.09|412.69|415.09|412.69|0
1631196290000|2021-09-09 14:04:50|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1631196300000|2021-09-09 14:05:00|414.75|412.35|414.41|412.01|414.75|412.35|414.41|412.01|0
1631196310000|2021-09-09 14:05:10|414.58|412.18|414.75|412.35|414.75|412.35|414.58|412.18|0
1631196330000|2021-09-09 14:05:30|414.58|412.18|414.41|412.01|414.58|412.18|414.41|412.01|0
1631196360000|2021-09-09 14:06:00|414.58|412.18|414.75|412.35|414.75|412.35|414.58|412.18|0
1631196370000|2021-09-09 14:06:10|414.92|412.52|414.75|412.35|414.92|412.52|414.75|412.35|0
1631196380000|2021-09-09 14:06:20|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1631196390000|2021-09-09 14:06:30|415.09|412.69|415.09|412.69|415.09|412.69|415.09|412.69|0
1631196400000|2021-09-09 14:06:40|415.26|412.86|415.43|413.03|415.43|413.03|415.26|412.86|0
1631196410000|2021-09-09 14:06:50|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1631196420000|2021-09-09 14:07:00|415.43|413.03|415.77|413.37|415.77|413.37|415.43|413.03|0
1631196430000|2021-09-09 14:07:10|415.6|413.2|415.77|413.37|415.77|413.37|415.6|413.2|0
1631196440000|2021-09-09 14:07:20|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1631196450000|2021-09-09 14:07:30|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1631196460000|2021-09-09 14:07:40|416.45|414.05|416.28|413.88|416.61|414.21|416.28|413.88|0
1631196470000|2021-09-09 14:07:50|416.61|414.21|416.61|414.21|416.61|414.21|416.45|414.05|0
1631196480000|2021-09-09 14:08:00|416.45|414.05|416.28|413.88|416.61|414.21|416.28|413.88|0
1631196490000|2021-09-09 14:08:10|416.45|414.05|416.28|413.88|416.45|414.05|416.28|413.88|0
1631196500000|2021-09-09 14:08:20|416.11|413.71|415.94|413.54|416.11|413.71|415.94|413.54|0
1631196510000|2021-09-09 14:08:30|416.11|413.71|416.11|413.71|416.28|413.88|416.11|413.71|0
1631196520000|2021-09-09 14:08:40|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1631196530000|2021-09-09 14:08:50|416.36|413.96|416.27|413.87|416.36|413.96|416.27|413.87|0
1631196540000|2021-09-09 14:09:00|416.44|414.04|416.11|413.71|416.44|414.04|416.11|413.71|0
1631196550000|2021-09-09 14:09:10|416.27|413.87|416.27|413.87|416.27|413.87|416.11|413.71|0
1631196560000|2021-09-09 14:09:20|416.11|413.71|416.11|413.71|416.11|413.71|415.94|413.54|0
1631196580000|2021-09-09 14:09:40|415.94|413.54|415.94|413.54|415.94|413.54|415.94|413.54|0
1631196590000|2021-09-09 14:09:50|415.77|413.37|415.43|413.03|415.77|413.37|415.43|413.03|0
1631196600000|2021-09-09 14:10:00|415.6|413.2|415.6|413.2|415.77|413.37|415.6|413.2|0
1631196610000|2021-09-09 14:10:10|415.43|413.03|415.77|413.37|415.77|413.37|415.26|412.86|0
1631196620000|2021-09-09 14:10:20|415.94|413.54|415.77|413.37|415.94|413.54|415.77|413.37|0
1631196630000|2021-09-09 14:10:30|415.6|413.2|415.31|412.91|419.4|417|415.31|412.91|0
1631196640000|2021-09-09 14:10:40|415.48|413.08|411.23|408.83|415.48|413.08|411.23|408.83|0
1631196650000|2021-09-09 14:10:50|411.06|408.66|413.49|411.09|413.49|411.09|411.06|408.66|0
1631196660000|2021-09-09 14:11:00|413.66|411.26|413.83|411.43|413.83|411.43|413.66|411.26|0
1631196670000|2021-09-09 14:11:10|413.66|411.26|413.83|411.43|413.83|411.43|413.66|411.26|0
1631196680000|2021-09-09 14:11:20|413.66|411.26|413.66|411.26|413.83|411.43|413.66|411.26|0
1631196690000|2021-09-09 14:11:30|413.83|411.43|413.49|411.09|413.83|411.43|413.49|411.09|0
1631196700000|2021-09-09 14:11:40|413.66|411.26|413.83|411.43|413.83|411.43|413.66|411.26|0
1631196710000|2021-09-09 14:11:50|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1631196720000|2021-09-09 14:12:00|413.83|411.43|414|411.6|414|411.6|413.66|411.26|0
1631196730000|2021-09-09 14:12:10|414.17|411.77|414|411.6|414.17|411.77|414|411.6|0
1631196740000|2021-09-09 14:12:20|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1631196750000|2021-09-09 14:12:30|414|411.6|414|411.6|414|411.6|413.83|411.43|0
1631196760000|2021-09-09 14:12:40|413.83|411.43|414|411.6|414|411.6|413.83|411.43|0
1631196770000|2021-09-09 14:12:50|414.17|411.77|414.17|411.77|414.17|411.77|414|411.6|0
1631196780000|2021-09-09 14:13:00|414|411.6|414.51|412.11|414.51|412.11|414|411.6|0
1631196790000|2021-09-09 14:13:10|414.34|411.94|414|411.6|414.34|411.94|414|411.6|0
1631196800000|2021-09-09 14:13:20|414.17|411.77|413.49|411.09|414.17|411.77|413.49|411.09|0
1631196810000|2021-09-09 14:13:30|413.66|411.26|413.83|411.43|413.83|411.43|413.66|411.26|0
1631196820000|2021-09-09 14:13:40|414|411.6|413.83|411.43|414|411.6|413.83|411.43|0
1631196830000|2021-09-09 14:13:50|413.49|411.09|413.83|411.43|413.83|411.43|413.49|411.09|0
1631196840000|2021-09-09 14:14:00|413.66|411.26|414|411.6|414|411.6|413.66|411.26|0
1631196850000|2021-09-09 14:14:10|413.83|411.43|414.17|411.77|414.17|411.77|413.83|411.43|0
1631196860000|2021-09-09 14:14:20|414.51|412.11|414.68|412.28|414.68|412.28|414.51|412.11|0
1631196870000|2021-09-09 14:14:30|414.51|412.11|414.34|411.94|414.51|412.11|414.34|411.94|0
1631196880000|2021-09-09 14:14:40|414.51|412.11|414.34|411.94|414.51|412.11|414.34|411.94|0
1631196890000|2021-09-09 14:14:50|414.51|412.11|414.68|412.28|414.68|412.28|414.51|412.11|0
1631196900000|2021-09-09 14:15:00|414.85|412.45|415.7|413.3|415.7|413.3|414.85|412.45|0
1631196910000|2021-09-09 14:15:10|415.87|413.47|415.19|412.79|415.87|413.47|415.19|412.79|0
1631196920000|2021-09-09 14:15:20|415.02|412.62|415.19|412.79|415.19|412.79|415.02|412.62|0
1631196930000|2021-09-09 14:15:30|414.68|412.28|414.85|412.45|414.85|412.45|414.68|412.28|0
1631196940000|2021-09-09 14:15:40|414.68|412.28|414.34|411.94|414.68|412.28|414.17|411.77|0
1631196950000|2021-09-09 14:15:50|414.17|411.77|414.17|411.77|414.17|411.77|414|411.6|0
1631196960000|2021-09-09 14:16:00|414|411.6|414|411.6|414.17|411.77|414|411.6|0
1631196970000|2021-09-09 14:16:10|413.83|411.43|413.66|411.26|413.83|411.43|413.66|411.26|0
1631196980000|2021-09-09 14:16:20|413.49|411.09|413.66|411.26|413.66|411.26|413.32|410.92|0
1631196990000|2021-09-09 14:16:30|413.49|411.09|413.49|411.09|413.66|411.26|413.49|411.09|0
1631197000000|2021-09-09 14:16:40|413.66|411.26|413.32|410.92|413.66|411.26|413.32|410.92|0
1631197010000|2021-09-09 14:16:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1631197020000|2021-09-09 14:17:00|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1631197030000|2021-09-09 14:17:10|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1631197040000|2021-09-09 14:17:20|413.66|411.26|413.49|411.09|413.66|411.26|413.32|410.92|0
1631197060000|2021-09-09 14:17:40|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1631197070000|2021-09-09 14:17:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1631197090000|2021-09-09 14:18:10|413.32|410.92|412.98|410.58|413.32|410.92|412.98|410.58|0
1631197100000|2021-09-09 14:18:20|413.15|410.75|412.98|410.58|413.15|410.75|412.98|410.58|0
1631197110000|2021-09-09 14:18:30|413.15|410.75|413.49|411.09|413.49|411.09|413.15|410.75|0
1631197120000|2021-09-09 14:18:40|413.66|411.26|413.65|411.25|413.66|411.26|413.49|411.09|0
1631197140000|2021-09-09 14:19:00|413.82|411.42|413.65|411.25|413.82|411.42|413.65|411.25|0
1631197150000|2021-09-09 14:19:10|413.48|411.08|413.32|410.92|413.48|411.08|413.32|410.92|0
1631197160000|2021-09-09 14:19:20|413.15|410.75|412.98|410.58|413.15|410.75|412.98|410.58|0
1631197170000|2021-09-09 14:19:30|413.15|410.75|413.31|410.91|413.31|410.91|412.98|410.58|0
1631197180000|2021-09-09 14:19:40|413.15|410.75|412.98|410.58|413.15|410.75|412.98|410.58|0
1631197190000|2021-09-09 14:19:50|413.14|410.74|412.98|410.58|413.14|410.74|412.98|410.58|0
1631197200000|2021-09-09 14:20:00|412.81|410.41|412.98|410.58|412.98|410.58|412.81|410.41|0
1631197210000|2021-09-09 14:20:10|412.81|410.41|412.64|410.24|412.81|410.41|412.64|410.24|0
1631197220000|2021-09-09 14:20:20|412.47|410.07|412.64|410.24|412.81|410.41|412.47|410.07|0
1631197230000|2021-09-09 14:20:30|412.47|410.07|412.47|410.07|412.64|410.24|412.47|410.07|0
1631197240000|2021-09-09 14:20:40|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1631197250000|2021-09-09 14:20:50|412.97|410.57|413.31|410.91|413.48|411.08|412.97|410.57|0
1631197260000|2021-09-09 14:21:00|412.97|410.57|412.97|410.57|413.14|410.74|412.97|410.57|0
1631197270000|2021-09-09 14:21:10|412.8|410.4|412.3|409.9|412.8|410.4|412.3|409.9|0
1631197280000|2021-09-09 14:21:20|412.64|410.24|412.64|410.24|412.8|410.4|412.64|410.24|0
1631197290000|2021-09-09 14:21:30|412.8|410.4|412.63|410.23|412.8|410.4|412.63|410.23|0
1631197300000|2021-09-09 14:21:40|412.8|410.4|412.8|410.4|412.8|410.4|412.63|410.23|0
1631197310000|2021-09-09 14:21:50|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1631197320000|2021-09-09 14:22:00|412.47|410.07|412.63|410.23|412.63|410.23|412.47|410.07|0
1631197340000|2021-09-09 14:22:20|412.8|410.4|412.63|410.23|412.8|410.4|412.63|410.23|0
1631197360000|2021-09-09 14:22:40|412.97|410.57|413.14|410.74|413.14|410.74|412.97|410.57|0
1631197370000|2021-09-09 14:22:50|412.97|410.57|412.97|410.57|413.14|410.74|412.97|410.57|0
1631197380000|2021-09-09 14:23:00|412.8|410.4|412.63|410.23|412.8|410.4|412.63|410.23|0
1631197400000|2021-09-09 14:23:20|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1631197420000|2021-09-09 14:23:40|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1631197430000|2021-09-09 14:23:50|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1631197440000|2021-09-09 14:24:00|412.63|410.23|412.8|410.4|412.8|410.4|412.63|410.23|0
1631197450000|2021-09-09 14:24:10|412.63|410.23|412.63|410.23|412.8|410.4|412.63|410.23|0
1631197460000|2021-09-09 14:24:20|412.97|410.57|412.63|410.23|412.97|410.57|412.63|410.23|0
1631197470000|2021-09-09 14:24:30|412.29|409.89|412.29|409.89|412.29|409.89|412.12|409.72|0
1631197480000|2021-09-09 14:24:40|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1631197490000|2021-09-09 14:24:50|412.29|409.89|412.29|409.89|412.46|410.06|412.29|409.89|0
1631197500000|2021-09-09 14:25:00|412.46|410.06|412.63|410.23|412.63|410.23|412.46|410.06|0
1631197510000|2021-09-09 14:25:10|412.8|410.4|412.63|410.23|412.8|410.4|412.63|410.23|0
1631197530000|2021-09-09 14:25:30|412.8|410.4|412.97|410.57|413.14|410.74|412.8|410.4|0
1631197540000|2021-09-09 14:25:40|413.14|410.74|412.97|410.57|413.14|410.74|412.97|410.57|0
1631197550000|2021-09-09 14:25:50|412.8|410.4|412.63|410.23|412.8|410.4|412.63|410.23|0
1631197560000|2021-09-09 14:26:00|412.46|410.06|412.8|410.4|412.8|410.4|412.46|410.06|0
1631197570000|2021-09-09 14:26:10|412.97|410.57|413.14|410.74|413.14|410.74|412.97|410.57|0
1631197580000|2021-09-09 14:26:20|412.8|410.4|413.14|410.74|413.31|410.91|412.8|410.4|0
1631197590000|2021-09-09 14:26:30|413.31|410.91|413.48|411.08|413.48|411.08|413.31|410.91|0
1631197600000|2021-09-09 14:26:40|413.65|411.25|413.65|411.25|413.82|411.42|413.65|411.25|0
1631197620000|2021-09-09 14:27:00|413.82|411.42|413.65|411.25|413.82|411.42|413.65|411.25|0
1631197630000|2021-09-09 14:27:10|413.48|411.08|413.31|410.91|413.48|411.08|413.31|410.91|0
1631197640000|2021-09-09 14:27:20|413.48|411.08|413.82|411.42|413.82|411.42|413.48|411.08|0
1631197650000|2021-09-09 14:27:30|413.99|411.59|414.16|411.76|414.16|411.76|413.99|411.59|0
1631197660000|2021-09-09 14:27:40|413.99|411.59|413.99|411.59|413.99|411.59|413.82|411.42|0
1631197670000|2021-09-09 14:27:50|413.82|411.42|413.82|411.42|413.82|411.42|413.82|411.42|0
1631197680000|2021-09-09 14:28:00|413.99|411.59|414.16|411.76|414.16|411.76|413.99|411.59|0
1631197690000|2021-09-09 14:28:10|413.99|411.59|414.16|411.76|414.16|411.76|413.99|411.59|0
1631197700000|2021-09-09 14:28:20|413.99|411.59|413.99|411.59|413.99|411.59|413.82|411.42|0
1631197720000|2021-09-09 14:28:40|413.82|411.42|413.82|411.42|413.82|411.42|413.82|411.42|0
1631197730000|2021-09-09 14:28:50|413.99|411.59|413.99|411.59|413.99|411.59|413.99|411.59|0
1631197740000|2021-09-09 14:29:00|413.82|411.42|413.82|411.42|413.82|411.42|413.82|411.42|0
1631197750000|2021-09-09 14:29:10|413.99|411.59|413.82|411.42|413.99|411.59|413.82|411.42|0
1631197760000|2021-09-09 14:29:20|413.65|411.25|413.65|411.25|413.65|411.25|413.48|411.08|0
1631197770000|2021-09-09 14:29:30|413.82|411.42|413.65|411.25|413.82|411.42|413.65|411.25|0
1631197780000|2021-09-09 14:29:40|413.82|411.42|413.82|411.42|413.82|411.42|413.82|411.42|0
1631197790000|2021-09-09 14:29:50|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1631197800000|2021-09-09 14:30:00|413.82|411.42|414.16|411.76|414.16|411.76|413.82|411.42|0
1631197810000|2021-09-09 14:30:10|413.99|411.59|414.33|411.93|414.33|411.93|413.99|411.59|0
1631197820000|2021-09-09 14:30:20|414.16|411.76|414.33|411.93|414.33|411.93|414.16|411.76|0
1631197830000|2021-09-09 14:30:30|414.5|412.1|414.67|412.27|414.67|412.27|414.5|412.1|0
1631197840000|2021-09-09 14:30:40|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1631197850000|2021-09-09 14:30:50|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1631197860000|2021-09-09 14:31:00|415.52|413.12|415.69|413.29|415.69|413.29|415.52|413.12|0
1631197870000|2021-09-09 14:31:10|415.52|413.12|415.35|412.95|415.52|413.12|415.35|412.95|0
1631197880000|2021-09-09 14:31:20|415.01|412.61|414.67|412.27|415.01|412.61|414.67|412.27|0
1631197890000|2021-09-09 14:31:30|414.84|412.44|414.67|412.27|414.84|412.44|414.5|412.1|0
1631197900000|2021-09-09 14:31:40|414.5|412.1|414.67|412.27|414.67|412.27|414.33|411.93|0
1631197910000|2021-09-09 14:31:50|414.33|411.93|414.67|412.27|414.67|412.27|414.33|411.93|0
1631197920000|2021-09-09 14:32:00|414.5|412.1|414.5|412.1|414.5|412.1|414.33|411.93|0
1631197930000|2021-09-09 14:32:10|414.67|412.27|414.5|412.1|414.67|412.27|414.5|412.1|0
1631197940000|2021-09-09 14:32:20|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1631197950000|2021-09-09 14:32:30|414.84|412.44|414.5|412.1|414.84|412.44|414.5|412.1|0
1631197960000|2021-09-09 14:32:40|414.67|412.27|414.67|412.27|414.67|412.27|414.5|412.1|0
1631197980000|2021-09-09 14:33:00|414.5|412.1|414.33|411.93|414.5|412.1|414.33|411.93|0
1631197990000|2021-09-09 14:33:10|414.16|411.76|414.33|411.93|414.33|411.93|414.16|411.76|0
1631198000000|2021-09-09 14:33:20|414.16|411.76|414.33|411.93|414.33|411.93|414.16|411.76|0
1631198010000|2021-09-09 14:33:30|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1631198020000|2021-09-09 14:33:40|414.33|411.93|414.67|412.27|414.67|412.27|414.33|411.93|0
1631198030000|2021-09-09 14:33:50|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1631198060000|2021-09-09 14:34:20|414.67|412.27|414.5|412.1|414.67|412.27|414.5|412.1|0
1631198080000|2021-09-09 14:34:40|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1631198090000|2021-09-09 14:34:50|414.5|412.1|414.67|412.27|414.67|412.27|414.5|412.1|0
1631198100000|2021-09-09 14:35:00|414.5|412.1|414.33|411.93|414.67|412.27|414.33|411.93|0
1631198110000|2021-09-09 14:35:10|414.67|412.27|414.84|412.44|414.84|412.44|414.67|412.27|0
1631198120000|2021-09-09 14:35:20|415.01|412.61|414.67|412.27|415.01|412.61|414.67|412.27|0
1631198130000|2021-09-09 14:35:30|414.5|412.1|414.67|412.27|414.67|412.27|414.5|412.1|0
1631198140000|2021-09-09 14:35:40|414.84|412.44|414.5|412.1|414.84|412.44|414.5|412.1|0
1631198150000|2021-09-09 14:35:50|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1631198160000|2021-09-09 14:36:00|414.16|411.76|414.33|411.93|414.5|412.1|414.16|411.76|0
1631198170000|2021-09-09 14:36:10|414.5|412.1|414.33|411.93|414.5|412.1|414.33|411.93|0
1631198180000|2021-09-09 14:36:20|414.16|411.76|413.99|411.59|414.16|411.76|413.99|411.59|0
1631198190000|2021-09-09 14:36:30|413.82|411.42|413.82|411.42|413.82|411.42|413.82|411.42|0
1631198200000|2021-09-09 14:36:40|413.99|411.59|413.65|411.25|413.99|411.59|413.65|411.25|0
1631198230000|2021-09-09 14:37:10|413.48|411.08|413.14|410.74|413.48|411.08|413.14|410.74|0
1631198240000|2021-09-09 14:37:20|413.05|410.65|413.31|410.91|413.31|410.91|413.05|410.65|0
1631198250000|2021-09-09 14:37:30|413.48|411.08|413.48|411.08|413.65|411.25|413.48|411.08|0
1631198260000|2021-09-09 14:37:40|413.65|411.25|413.65|411.25|413.65|411.25|413.48|411.08|0
1631198270000|2021-09-09 14:37:50|413.48|411.08|413.65|411.25|413.65|411.25|413.48|411.08|0
1631198280000|2021-09-09 14:38:00|413.82|411.42|413.99|411.59|414.16|411.76|413.82|411.42|0
1631198290000|2021-09-09 14:38:10|414.33|411.93|414.33|411.93|414.67|412.27|414.33|411.93|0
1631198300000|2021-09-09 14:38:20|414.5|412.1|414.16|411.76|414.5|412.1|414.16|411.76|0
1631198310000|2021-09-09 14:38:30|414.24|411.84|414.33|411.93|414.33|411.93|414.16|411.76|0
1631198320000|2021-09-09 14:38:40|414.16|411.76|414.5|412.1|414.5|412.1|414.16|411.76|0
1631198330000|2021-09-09 14:38:50|414.67|412.27|414.5|412.1|414.67|412.27|414.5|412.1|0
1631198340000|2021-09-09 14:39:00|414.33|411.93|414.33|411.93|414.5|412.1|414.33|411.93|0
1631198350000|2021-09-09 14:39:10|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1631198360000|2021-09-09 14:39:20|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1631198370000|2021-09-09 14:39:30|414.5|412.1|414.33|411.93|414.5|412.1|414.33|411.93|0
1631198380000|2021-09-09 14:39:40|414.5|412.1|414.5|412.1|414.67|412.27|414.5|412.1|0
1631198390000|2021-09-09 14:39:50|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1631198400000|2021-09-09 14:40:00|413.99|411.59|413.82|411.42|414.16|411.76|413.82|411.42|0
1631198410000|2021-09-09 14:40:10|413.99|411.59|413.99|411.59|414.16|411.76|413.99|411.59|0
1631198420000|2021-09-09 14:40:20|413.82|411.42|413.65|411.25|413.82|411.42|413.65|411.25|0
1631198430000|2021-09-09 14:40:30|413.48|411.08|413.82|411.42|413.82|411.42|413.48|411.08|0
1631198440000|2021-09-09 14:40:40|413.99|411.59|414.16|411.76|414.33|411.93|413.99|411.59|0
1631198450000|2021-09-09 14:40:50|413.99|411.59|413.65|411.25|413.99|411.59|413.65|411.25|0
1631198460000|2021-09-09 14:41:00|413.48|411.08|413.31|410.91|413.48|411.08|413.31|410.91|0
1631198470000|2021-09-09 14:41:10|413.14|410.74|413.14|410.74|413.31|410.91|413.14|410.74|0
1631198480000|2021-09-09 14:41:20|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1631198490000|2021-09-09 14:41:30|413.14|410.74|413.14|410.74|413.14|410.74|412.97|410.57|0
1631198500000|2021-09-09 14:41:40|413.31|410.91|413.14|410.74|413.31|410.91|413.14|410.74|0
1631198510000|2021-09-09 14:41:50|412.97|410.57|412.8|410.4|412.97|410.57|412.8|410.4|0
1631198520000|2021-09-09 14:42:00|412.97|410.57|412.8|410.4|412.97|410.57|412.8|410.4|0
1631198530000|2021-09-09 14:42:10|412.63|410.23|412.63|410.23|412.8|410.4|412.63|410.23|0
1631198540000|2021-09-09 14:42:20|412.8|410.4|412.63|410.23|412.8|410.4|412.63|410.23|0
1631198550000|2021-09-09 14:42:30|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1631198560000|2021-09-09 14:42:40|412.97|410.57|412.96|410.56|412.97|410.57|412.96|410.56|0
1631198580000|2021-09-09 14:43:00|412.8|410.4|412.96|410.56|412.96|410.56|412.8|410.4|0
1631198590000|2021-09-09 14:43:10|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1631198600000|2021-09-09 14:43:20|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1631198610000|2021-09-09 14:43:30|412.63|410.23|412.79|410.39|412.79|410.39|412.63|410.23|0
1631198620000|2021-09-09 14:43:40|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1631198640000|2021-09-09 14:44:00|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1631198650000|2021-09-09 14:44:10|412.46|410.06|412.29|409.89|412.46|410.06|412.29|409.89|0
1631198660000|2021-09-09 14:44:20|412.46|410.06|411.95|409.55|412.46|410.06|411.95|409.55|0
1631198670000|2021-09-09 14:44:30|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1631198680000|2021-09-09 14:44:40|412.29|409.89|412.29|409.89|412.29|409.89|412.29|409.89|0
1631198690000|2021-09-09 14:44:50|412.45|410.05|412.62|410.22|412.62|410.22|412.45|410.05|0
1631198700000|2021-09-09 14:45:00|412.79|410.39|412.88|410.48|412.88|410.48|412.79|410.39|0
1631198710000|2021-09-09 14:45:10|412.96|410.56|413.13|410.73|413.13|410.73|412.96|410.56|0
1631198730000|2021-09-09 14:45:30|412.96|410.56|413.13|410.73|413.13|410.73|412.96|410.56|0
1631198740000|2021-09-09 14:45:40|412.96|410.56|413.13|410.73|413.13|410.73|412.79|410.39|0
1631198750000|2021-09-09 14:45:50|413.3|410.9|413.3|410.9|413.3|410.9|413.13|410.73|0
1631198760000|2021-09-09 14:46:00|413.47|411.07|413.47|411.07|413.81|411.41|413.47|411.07|0
1631198770000|2021-09-09 14:46:10|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1631198780000|2021-09-09 14:46:20|413.47|411.07|413.64|411.24|413.64|411.24|413.47|411.07|0
1631198790000|2021-09-09 14:46:30|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1631198800000|2021-09-09 14:46:40|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1631198810000|2021-09-09 14:46:50|413.47|411.07|413.64|411.24|413.64|411.24|413.47|411.07|0
1631198820000|2021-09-09 14:47:00|413.81|411.41|413.64|411.24|413.81|411.41|413.64|411.24|0
1631198830000|2021-09-09 14:47:10|413.47|411.07|413.47|411.07|413.47|411.07|413.3|410.9|0
1631198840000|2021-09-09 14:47:20|413.64|411.24|413.47|411.07|413.81|411.41|413.47|411.07|0
1631198850000|2021-09-09 14:47:30|413.3|410.9|413.13|410.73|413.3|410.9|413.13|410.73|0
1631198860000|2021-09-09 14:47:40|412.96|410.56|412.96|410.56|412.96|410.56|412.79|410.39|0
1631198870000|2021-09-09 14:47:50|412.79|410.39|413.3|410.9|413.3|410.9|412.79|410.39|0
1631198880000|2021-09-09 14:48:00|413.13|410.73|412.96|410.56|413.13|410.73|412.96|410.56|0
1631198890000|2021-09-09 14:48:10|412.79|410.39|412.96|410.56|412.96|410.56|412.79|410.39|0
1631198900000|2021-09-09 14:48:20|413.13|410.73|412.96|410.56|413.13|410.73|412.96|410.56|0
1631198910000|2021-09-09 14:48:30|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1631198920000|2021-09-09 14:48:40|412.62|410.22|412.96|410.56|412.96|410.56|412.62|410.22|0
1631198930000|2021-09-09 14:48:50|412.62|410.22|412.79|410.39|412.79|410.39|412.62|410.22|0
1631198940000|2021-09-09 14:49:00|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1631198950000|2021-09-09 14:49:10|412.79|410.39|412.79|410.39|412.96|410.56|412.79|410.39|0
1631198960000|2021-09-09 14:49:20|412.96|410.56|412.87|410.47|412.96|410.56|412.87|410.47|0
1631198970000|2021-09-09 14:49:30|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1631198980000|2021-09-09 14:49:40|412.79|410.39|412.28|409.88|412.79|410.39|412.28|409.88|0
1631198990000|2021-09-09 14:49:50|412.11|409.71|411.94|409.54|412.11|409.71|411.94|409.54|0
1631199000000|2021-09-09 14:50:00|411.77|409.37|411.77|409.37|411.77|409.37|411.6|409.2|0
1631199010000|2021-09-09 14:50:10|411.6|409.2|411.6|409.2|411.6|409.2|411.44|409.04|0
1631199020000|2021-09-09 14:50:20|411.77|409.37|412.28|409.88|412.28|409.88|411.77|409.37|0
1631199030000|2021-09-09 14:50:30|412.11|409.71|412.28|409.88|412.28|409.88|412.11|409.71|0
1631199040000|2021-09-09 14:50:40|412.45|410.05|412.45|410.05|412.62|410.22|412.45|410.05|0
1631199050000|2021-09-09 14:50:50|412.28|409.88|412.62|410.22|412.62|410.22|412.28|409.88|0
1631199060000|2021-09-09 14:51:00|412.45|410.05|412.79|410.39|412.79|410.39|412.45|410.05|0
1631199070000|2021-09-09 14:51:10|412.62|410.22|412.62|410.22|412.79|410.39|412.62|410.22|0
1631199080000|2021-09-09 14:51:20|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1631199090000|2021-09-09 14:51:30|412.62|410.22|412.79|410.39|412.79|410.39|412.62|410.22|0
1631199100000|2021-09-09 14:51:40|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1631199110000|2021-09-09 14:51:50|412.79|410.39|412.96|410.56|412.96|410.56|412.79|410.39|0
1631199120000|2021-09-09 14:52:00|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1631199130000|2021-09-09 14:52:10|412.96|410.56|412.79|410.39|412.96|410.56|412.79|410.39|0
1631199150000|2021-09-09 14:52:30|412.96|410.56|412.96|410.56|413.13|410.73|412.96|410.56|0
1631199160000|2021-09-09 14:52:40|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1631199180000|2021-09-09 14:53:00|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1631199190000|2021-09-09 14:53:10|412.79|410.39|412.96|410.56|412.96|410.56|412.79|410.39|0
1631199200000|2021-09-09 14:53:20|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1631199230000|2021-09-09 14:53:50|412.96|410.56|412.79|410.39|412.96|410.56|412.79|410.39|0
1631199240000|2021-09-09 14:54:00|412.96|410.56|412.79|410.39|412.96|410.56|412.79|410.39|0
1631199250000|2021-09-09 14:54:10|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1631199260000|2021-09-09 14:54:20|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1631199280000|2021-09-09 14:54:40|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1631199290000|2021-09-09 14:54:50|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1631199300000|2021-09-09 14:55:00|412.96|410.56|412.79|410.39|412.96|410.56|412.79|410.39|0
1631199320000|2021-09-09 14:55:20|412.96|410.56|412.79|410.39|412.96|410.56|412.79|410.39|0
1631199330000|2021-09-09 14:55:30|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1631199340000|2021-09-09 14:55:40|413.13|410.73|412.96|410.56|413.13|410.73|412.96|410.56|0
1631199350000|2021-09-09 14:55:50|413.13|410.73|413.3|410.9|413.3|410.9|413.13|410.73|0
1631199360000|2021-09-09 14:56:00|413.47|411.07|413.64|411.24|413.64|411.24|413.47|411.07|0
1631199370000|2021-09-09 14:56:10|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1631199380000|2021-09-09 14:56:20|413.3|410.9|413.13|410.73|413.3|410.9|413.13|410.73|0
1631199390000|2021-09-09 14:56:30|412.96|410.56|413.13|410.73|413.13|410.73|412.96|410.56|0
1631199400000|2021-09-09 14:56:40|413.3|410.9|413.13|410.73|413.3|410.9|413.13|410.73|0
1631199410000|2021-09-09 14:56:50|412.96|410.56|412.62|410.22|412.96|410.56|412.62|410.22|0
1631199420000|2021-09-09 14:57:00|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1631199430000|2021-09-09 14:57:10|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1631199440000|2021-09-09 14:57:20|412.79|410.39|412.45|410.05|412.79|410.39|412.45|410.05|0
1631199450000|2021-09-09 14:57:30|412.28|409.88|412.28|409.88|412.28|409.88|412.11|409.71|0
1631199460000|2021-09-09 14:57:40|412.11|409.71|412.11|409.71|412.28|409.88|412.11|409.71|0
1631199470000|2021-09-09 14:57:50|412.28|409.88|412.11|409.71|412.28|409.88|411.94|409.54|0
1631199480000|2021-09-09 14:58:00|411.94|409.54|412.11|409.71|412.11|409.71|411.94|409.54|0
1631199490000|2021-09-09 14:58:10|412.28|409.88|412.28|409.88|412.28|409.88|412.28|409.88|0
1631199500000|2021-09-09 14:58:20|411.94|409.54|411.94|409.54|412.11|409.71|411.94|409.54|0
1631199510000|2021-09-09 14:58:30|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1631199520000|2021-09-09 14:58:40|411.94|409.54|411.77|409.37|411.94|409.54|411.77|409.37|0
1631199530000|2021-09-09 14:58:50|411.94|409.54|411.6|409.2|411.94|409.54|411.6|409.2|0
1631199540000|2021-09-09 14:59:00|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1631199550000|2021-09-09 14:59:10|411.94|409.54|411.94|409.54|411.94|409.54|411.77|409.37|0
1631199560000|2021-09-09 14:59:20|411.77|409.37|411.6|409.2|411.77|409.37|411.6|409.2|0
1631199570000|2021-09-09 14:59:30|411.43|409.03|411.43|409.03|411.43|409.03|411.26|408.86|0
1631199580000|2021-09-09 14:59:40|411.26|408.86|411.43|409.03|411.43|409.03|411.26|408.86|0
1631199590000|2021-09-09 14:59:50|411.26|408.86|411.43|409.03|411.43|409.03|411.26|408.86|0
1631199610000|2021-09-09 15:00:10|411.6|409.2|411.26|408.86|411.6|409.2|411.26|408.86|0
1631199620000|2021-09-09 15:00:20|411.43|409.03|411.43|409.03|411.6|409.2|411.43|409.03|0
1631199630000|2021-09-09 15:00:30|411.26|408.86|411.26|408.86|411.26|408.86|411.26|408.86|0
1631199640000|2021-09-09 15:00:40|411.43|409.03|411.43|409.03|411.43|409.03|411.43|409.03|0
1631199650000|2021-09-09 15:00:50|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1631199660000|2021-09-09 15:01:00|411.77|409.37|411.94|409.54|411.94|409.54|411.77|409.37|0
1631199670000|2021-09-09 15:01:10|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1631199680000|2021-09-09 15:01:20|411.6|409.2|411.77|409.37|411.77|409.37|411.6|409.2|0
1631199690000|2021-09-09 15:01:30|411.6|409.2|411.77|409.37|411.77|409.37|411.6|409.2|0
1631199700000|2021-09-09 15:01:40|411.6|409.2|411.26|408.86|411.6|409.2|411.26|408.86|0
1631199710000|2021-09-09 15:01:50|411.43|409.03|411.26|408.86|411.43|409.03|411.26|408.86|0
1631199720000|2021-09-09 15:02:00|411.43|409.03|411.09|408.69|411.43|409.03|411.09|408.69|0
1631199730000|2021-09-09 15:02:10|411.26|408.86|411.09|408.69|411.43|409.03|411.09|408.69|0
1631199770000|2021-09-09 15:02:50|411.26|408.86|411.09|408.69|411.26|408.86|411.09|408.69|0
1631199780000|2021-09-09 15:03:00|410.92|408.52|410.92|408.52|411.09|408.69|410.92|408.52|0
1631199790000|2021-09-09 15:03:10|410.75|408.35|410.92|408.52|410.92|408.52|410.75|408.35|0
1631199800000|2021-09-09 15:03:20|410.75|408.35|410.41|408.01|410.75|408.35|410.24|407.84|0
1631199810000|2021-09-09 15:03:30|410.58|408.18|410.75|408.35|410.75|408.35|410.58|408.18|0
1631199820000|2021-09-09 15:03:40|410.41|408.01|410.58|408.18|410.58|408.18|410.24|407.84|0
1631199830000|2021-09-09 15:03:50|410.41|408.01|410.58|408.18|410.58|408.18|410.41|408.01|0
1631199840000|2021-09-09 15:04:00|410.41|408.01|410.41|408.01|410.41|408.01|410.24|407.84|0
1631199850000|2021-09-09 15:04:10|410.58|408.18|411.09|408.69|411.09|408.69|410.58|408.18|0
1631199860000|2021-09-09 15:04:20|411.26|408.86|411.26|408.86|411.26|408.86|411.09|408.69|0
1631199870000|2021-09-09 15:04:30|411.43|409.03|411.09|408.69|411.43|409.03|411.09|408.69|0
1631199880000|2021-09-09 15:04:40|410.92|408.52|410.75|408.35|410.92|408.52|410.75|408.35|0
1631199890000|2021-09-09 15:04:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1631199900000|2021-09-09 15:05:00|410.75|408.35|410.92|408.52|410.92|408.52|410.75|408.35|0
1631199910000|2021-09-09 15:05:10|411.09|408.69|411.26|408.86|411.26|408.86|411.09|408.69|0
1631199920000|2021-09-09 15:05:20|411.09|408.69|410.92|408.52|411.09|408.69|410.92|408.52|0
1631199930000|2021-09-09 15:05:30|411.09|408.69|411.26|408.86|411.26|408.86|410.92|408.52|0
1631199940000|2021-09-09 15:05:40|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1631199950000|2021-09-09 15:05:50|411.26|408.86|411.6|409.2|411.6|409.2|411.26|408.86|0
1631199960000|2021-09-09 15:06:00|411.77|409.37|411.6|409.2|411.77|409.37|411.6|409.2|0
1631199970000|2021-09-09 15:06:10|411.43|409.03|411.43|409.03|411.43|409.03|411.43|409.03|0
1631200010000|2021-09-09 15:06:50|411.26|408.86|411.6|409.2|411.6|409.2|411.26|408.86|0
1631200020000|2021-09-09 15:07:00|411.77|409.37|411.77|409.37|411.77|409.37|411.6|409.2|0
1631200040000|2021-09-09 15:07:20|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1631200060000|2021-09-09 15:07:40|411.77|409.37|411.77|409.37|411.77|409.37|411.6|409.2|0
1631200070000|2021-09-09 15:07:50|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1631200080000|2021-09-09 15:08:00|411.43|409.03|411.26|408.86|411.43|409.03|411.26|408.86|0
1631200090000|2021-09-09 15:08:10|411.6|409.2|411.6|409.2|411.6|409.2|411.43|409.03|0
1631200100000|2021-09-09 15:08:20|411.43|409.03|411.43|409.03|411.6|409.2|411.43|409.03|0
1631200110000|2021-09-09 15:08:30|411.6|409.2|411.6|409.2|411.77|409.37|411.6|409.2|0
1631200120000|2021-09-09 15:08:40|411.77|409.37|411.77|409.37|411.94|409.54|411.77|409.37|0
1631200130000|2021-09-09 15:08:50|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1631200140000|2021-09-09 15:09:00|411.77|409.37|411.6|409.2|411.77|409.37|411.6|409.2|0
1631200150000|2021-09-09 15:09:10|411.77|409.37|411.77|409.37|411.77|409.37|411.6|409.2|0
1631200160000|2021-09-09 15:09:20|411.6|409.2|411.77|409.37|411.77|409.37|411.6|409.2|0
1631200170000|2021-09-09 15:09:30|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1631200180000|2021-09-09 15:09:40|411.77|409.37|411.6|409.2|411.77|409.37|411.6|409.2|0
1631200190000|2021-09-09 15:09:50|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1631200200000|2021-09-09 15:10:00|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1631200230000|2021-09-09 15:10:30|411.43|409.03|411.43|409.03|411.43|409.03|411.43|409.03|0
1631200240000|2021-09-09 15:10:40|411.26|408.86|411.26|408.86|411.26|408.86|411.09|408.69|0
1631200250000|2021-09-09 15:10:50|411.09|408.69|411.26|408.86|411.26|408.86|411.09|408.69|0
1631200260000|2021-09-09 15:11:00|411.43|409.03|411.43|409.03|411.43|409.03|411.26|408.86|0
1631200270000|2021-09-09 15:11:10|411.26|408.86|410.92|408.52|411.26|408.86|410.92|408.52|0
1631200300000|2021-09-09 15:11:40|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1631200310000|2021-09-09 15:11:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1631200320000|2021-09-09 15:12:00|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1631200340000|2021-09-09 15:12:20|410.58|408.18|410.58|408.18|410.58|408.18|410.58|408.18|0
1631200350000|2021-09-09 15:12:30|410.75|408.35|410.92|408.52|410.92|408.52|410.75|408.35|0
1631200370000|2021-09-09 15:12:50|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1631200380000|2021-09-09 15:13:00|411.26|408.86|411.09|408.69|411.26|408.86|411.09|408.69|0
1631200390000|2021-09-09 15:13:10|411.26|408.86|411.09|408.69|411.26|408.86|410.92|408.52|0
1631200400000|2021-09-09 15:13:20|410.92|408.52|411|408.6|411|408.6|410.92|408.52|0
1631200410000|2021-09-09 15:13:30|410.92|408.52|411.26|408.86|411.26|408.86|410.92|408.52|0
1631200420000|2021-09-09 15:13:40|411.42|409.02|411.09|408.69|411.42|409.02|411.09|408.69|0
1631200430000|2021-09-09 15:13:50|410.92|408.52|410.92|408.52|410.92|408.52|410.75|408.35|0
1631200440000|2021-09-09 15:14:00|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1631200450000|2021-09-09 15:14:10|411.25|408.85|411.25|408.85|411.25|408.85|411.25|408.85|0
1631200460000|2021-09-09 15:14:20|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1631200470000|2021-09-09 15:14:30|411.25|408.85|410.92|408.52|411.25|408.85|410.92|408.52|0
1631200480000|2021-09-09 15:14:40|411.09|408.69|410.92|408.52|411.09|408.69|410.92|408.52|0
1631200490000|2021-09-09 15:14:50|411.09|408.69|410.92|408.52|411.09|408.69|410.92|408.52|0
1631200500000|2021-09-09 15:15:00|410.75|408.35|410.75|408.35|410.92|408.52|410.75|408.35|0
1631200510000|2021-09-09 15:15:10|410.58|408.18|410.58|408.18|410.58|408.18|410.58|408.18|0
1631200520000|2021-09-09 15:15:20|410.41|408.01|410.58|408.18|410.58|408.18|410.24|407.84|0
1631200530000|2021-09-09 15:15:30|410.41|408.01|410.41|408.01|410.75|408.35|410.41|408.01|0
1631200540000|2021-09-09 15:15:40|410.58|408.18|410.41|408.01|410.58|408.18|410.41|408.01|0
1631200550000|2021-09-09 15:15:50|410.24|407.84|410.07|407.67|410.24|407.84|410.07|407.67|0
1631200560000|2021-09-09 15:16:00|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1631200570000|2021-09-09 15:16:10|409.73|407.33|409.73|407.33|409.9|407.5|409.73|407.33|0
1631200580000|2021-09-09 15:16:20|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1631200590000|2021-09-09 15:16:30|409.73|407.33|409.73|407.33|409.73|407.33|409.73|407.33|0
1631200600000|2021-09-09 15:16:40|409.56|407.16|409.22|406.82|409.56|407.16|409.22|406.82|0
1631200610000|2021-09-09 15:16:50|408.88|406.48|409.05|406.65|409.05|406.65|408.88|406.48|0
1631200620000|2021-09-09 15:17:00|408.38|405.98|408.72|406.32|408.72|406.32|408.38|405.98|0
1631200630000|2021-09-09 15:17:10|408.88|406.48|409.39|406.99|409.39|406.99|408.88|406.48|0
1631200640000|2021-09-09 15:17:20|409.22|406.82|409.05|406.65|409.22|406.82|409.05|406.65|0
1631200650000|2021-09-09 15:17:30|409.39|406.99|409.39|406.99|409.39|406.99|409.39|406.99|0
1631200660000|2021-09-09 15:17:40|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1631200670000|2021-09-09 15:17:50|409.39|406.99|409.39|406.99|409.39|406.99|409.22|406.82|0
1631200680000|2021-09-09 15:18:00|409.22|406.82|409.73|407.33|409.73|407.33|409.22|406.82|0
1631200690000|2021-09-09 15:18:10|409.56|407.16|409.22|406.82|409.56|407.16|409.22|406.82|0
1631200700000|2021-09-09 15:18:20|409.05|406.65|408.38|405.98|409.05|406.65|408.38|405.98|0
1631200710000|2021-09-09 15:18:30|408.21|405.81|408.38|405.98|408.38|405.98|408.21|405.81|0
1631200720000|2021-09-09 15:18:40|408.55|406.15|408.88|406.48|408.88|406.48|408.55|406.15|0
1631200730000|2021-09-09 15:18:50|408.55|406.15|408.55|406.15|408.55|406.15|408.55|406.15|0
1631200740000|2021-09-09 15:19:00|408.38|405.98|408.21|405.81|408.38|405.98|408.21|405.81|0
1631200750000|2021-09-09 15:19:10|408.38|405.98|408.55|406.15|408.55|406.15|408.38|405.98|0
1631200760000|2021-09-09 15:19:20|408.38|405.98|408.55|406.15|408.55|406.15|408.38|405.98|0
1631200770000|2021-09-09 15:19:30|408.38|405.98|408.55|406.15|408.55|406.15|408.38|405.98|0
1631200780000|2021-09-09 15:19:40|408.21|405.81|408.21|405.81|408.21|405.81|408.04|405.64|0
1631200790000|2021-09-09 15:19:50|408.38|405.98|407.87|405.47|408.38|405.98|407.87|405.47|0
1631200800000|2021-09-09 15:20:00|408.04|405.64|407.87|405.47|408.04|405.64|407.87|405.47|0
1631200810000|2021-09-09 15:20:10|407.78|405.38|407.87|405.47|407.87|405.47|407.7|405.3|0
1631200820000|2021-09-09 15:20:20|407.7|405.3|407.87|405.47|407.87|405.47|407.7|405.3|0
1631200830000|2021-09-09 15:20:30|407.7|405.3|407.87|405.47|407.87|405.47|407.7|405.3|0
1631200840000|2021-09-09 15:20:40|407.7|405.3|408.04|405.64|408.04|405.64|407.7|405.3|0
1631200850000|2021-09-09 15:20:50|407.87|405.47|407.53|405.13|407.87|405.47|407.53|405.13|0
1631200860000|2021-09-09 15:21:00|407.2|404.8|407.03|404.63|407.2|404.8|407.03|404.63|0
1631200870000|2021-09-09 15:21:10|407.19|404.79|407.36|404.96|407.36|404.96|407.19|404.79|0
1631200880000|2021-09-09 15:21:20|407.19|404.79|407.19|404.79|407.19|404.79|407.03|404.63|0
1631200890000|2021-09-09 15:21:30|407.03|404.63|407.53|405.13|407.53|405.13|406.86|404.46|0
1631200900000|2021-09-09 15:21:40|407.36|404.96|407.19|404.79|407.36|404.96|407.19|404.79|0
1631200910000|2021-09-09 15:21:50|407.03|404.63|407.36|404.96|407.36|404.96|407.03|404.63|0
1631200920000|2021-09-09 15:22:00|407.19|404.79|407.03|404.63|407.19|404.79|407.03|404.63|0
1631200930000|2021-09-09 15:22:10|407.19|404.79|407.36|404.96|407.36|404.96|407.19|404.79|0
1631200940000|2021-09-09 15:22:20|407.53|405.13|407.7|405.3|407.7|405.3|407.53|405.13|0
1631200950000|2021-09-09 15:22:30|407.53|405.13|407.19|404.79|407.53|405.13|407.03|404.63|0
1631200960000|2021-09-09 15:22:40|407.36|404.96|407.36|404.96|407.36|404.96|407.19|404.79|0
1631200970000|2021-09-09 15:22:50|407.03|404.63|407.19|404.79|407.19|404.79|407.03|404.63|0
1631200980000|2021-09-09 15:23:00|407.03|404.63|406.86|404.46|407.03|404.63|406.86|404.46|0
1631200990000|2021-09-09 15:23:10|407.03|404.63|406.86|404.46|407.03|404.63|406.86|404.46|0
1631201000000|2021-09-09 15:23:20|407.03|404.63|406.86|404.46|407.03|404.63|406.86|404.46|0
1631201020000|2021-09-09 15:23:40|406.69|404.29|407.03|404.63|407.03|404.63|406.69|404.29|0
1631201030000|2021-09-09 15:23:50|406.69|404.29|406.86|404.46|406.86|404.46|406.69|404.29|0
1631201040000|2021-09-09 15:24:00|406.69|404.29|406.69|404.29|406.69|404.29|406.52|404.12|0
1631201050000|2021-09-09 15:24:10|406.52|404.12|406.69|404.29|406.69|404.29|406.52|404.12|0
1631201060000|2021-09-09 15:24:20|406.52|404.12|406.69|404.29|406.69|404.29|406.52|404.12|0
1631201070000|2021-09-09 15:24:30|406.52|404.12|406.52|404.12|406.52|404.12|406.35|403.95|0
1631201080000|2021-09-09 15:24:40|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1631201100000|2021-09-09 15:25:00|406.52|404.12|406.18|403.78|406.52|404.12|406.18|403.78|0
1631201110000|2021-09-09 15:25:10|406.35|403.95|406.35|403.95|406.52|404.12|406.35|403.95|0
1631201120000|2021-09-09 15:25:20|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1631201130000|2021-09-09 15:25:30|406.69|404.29|406.52|404.12|406.69|404.29|406.52|404.12|0
1631201140000|2021-09-09 15:25:40|406.35|403.95|406.35|403.95|406.52|404.12|406.35|403.95|0
1631201150000|2021-09-09 15:25:50|406.18|403.78|406.35|403.95|406.35|403.95|406.18|403.78|0
1631201160000|2021-09-09 15:26:00|406.01|403.61|405.84|403.44|406.01|403.61|405.84|403.44|0
1631201170000|2021-09-09 15:26:10|405.68|403.28|405.68|403.28|405.68|403.28|405.51|403.11|0
1631201180000|2021-09-09 15:26:20|405.84|403.44|405.68|403.28|405.84|403.44|405.68|403.28|0
1631201190000|2021-09-09 15:26:30|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631201200000|2021-09-09 15:26:40|405.34|402.94|403.41|401.01|405.34|402.94|403.41|401.01|0
1631201210000|2021-09-09 15:26:50|405.17|402.77|404.83|402.43|405.33|402.93|404.83|402.43|0
1631201220000|2021-09-09 15:27:00|404.66|402.26|405|402.6|405.17|402.77|404.66|402.26|0
1631201230000|2021-09-09 15:27:10|404.83|402.43|404.66|402.26|404.83|402.43|404.49|402.09|0
1631201240000|2021-09-09 15:27:20|405|402.6|404.83|402.43|405|402.6|404.83|402.43|0
1631201250000|2021-09-09 15:27:30|404.66|402.26|405.5|403.1|405.5|403.1|404.66|402.26|0
1631201260000|2021-09-09 15:27:40|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1631201270000|2021-09-09 15:27:50|405.5|403.1|406.01|403.61|406.01|403.61|405.5|403.1|0
1631201280000|2021-09-09 15:28:00|406.18|403.78|406.18|403.78|406.34|403.94|406.18|403.78|0
1631201290000|2021-09-09 15:28:10|406.34|403.94|406.18|403.78|406.34|403.94|406.18|403.78|0
1631201300000|2021-09-09 15:28:20|406.01|403.61|406.01|403.61|406.18|403.78|406.01|403.61|0
1631201310000|2021-09-09 15:28:30|406.18|403.78|406.01|403.61|406.18|403.78|406.01|403.61|0
1631201320000|2021-09-09 15:28:40|405.84|403.44|405.84|403.44|405.84|403.44|405.67|403.27|0
1631201330000|2021-09-09 15:28:50|405.67|403.27|406.01|403.61|406.01|403.61|405.67|403.27|0
1631201340000|2021-09-09 15:29:00|405.67|403.27|405.67|403.27|405.67|403.27|405.5|403.1|0
1631201350000|2021-09-09 15:29:10|405.58|403.18|405.33|402.93|405.58|403.18|405.33|402.93|0
1631201360000|2021-09-09 15:29:20|405.17|402.77|405|402.6|405.17|402.77|405|402.6|0
1631201370000|2021-09-09 15:29:30|404.66|402.26|405|402.6|405|402.6|404.49|402.09|0
1631201380000|2021-09-09 15:29:40|404.66|402.26|404.83|402.43|404.83|402.43|404.49|402.09|0
1631201390000|2021-09-09 15:29:50|404.66|402.26|404.66|402.26|404.66|402.26|404.49|402.09|0
1631201400000|2021-09-09 15:30:00|404.57|402.17|404.49|402.09|404.57|402.17|404.32|401.92|0
1631201410000|2021-09-09 15:30:10|404.66|402.26|404.83|402.43|404.83|402.43|404.66|402.26|0
1631201420000|2021-09-09 15:30:20|405|402.6|404.83|402.43|405|402.6|404.83|402.43|0
1631201430000|2021-09-09 15:30:30|404.66|402.26|405|402.6|405|402.6|404.66|402.26|0
1631201440000|2021-09-09 15:30:40|405.16|402.76|405.33|402.93|405.33|402.93|405.16|402.76|0
1631201460000|2021-09-09 15:31:00|405.5|403.1|405.33|402.93|405.5|403.1|405.33|402.93|0
1631201470000|2021-09-09 15:31:10|405.16|402.76|405.33|402.93|405.33|402.93|405.16|402.76|0
1631201480000|2021-09-09 15:31:20|405.16|402.76|404.49|402.09|405.16|402.76|404.49|402.09|0
1631201490000|2021-09-09 15:31:30|404.66|402.26|404.32|401.92|404.66|402.26|404.32|401.92|0
1631201500000|2021-09-09 15:31:40|404.49|402.09|404.83|402.43|404.83|402.43|404.49|402.09|0
1631201510000|2021-09-09 15:31:50|404.66|402.26|404.32|401.92|404.66|402.26|404.32|401.92|0
1631201520000|2021-09-09 15:32:00|404.49|402.09|404.32|401.92|404.49|402.09|404.32|401.92|0
1631201530000|2021-09-09 15:32:10|404.49|402.09|404.83|402.43|404.83|402.43|404.49|402.09|0
1631201540000|2021-09-09 15:32:20|405|402.6|405.16|402.76|405.33|402.93|405|402.6|0
1631201550000|2021-09-09 15:32:30|405.33|402.93|405.16|402.76|405.33|402.93|405|402.6|0
1631201560000|2021-09-09 15:32:40|405|402.6|405|402.6|405|402.6|404.83|402.43|0
1631201570000|2021-09-09 15:32:50|405.16|402.76|405|402.6|405.16|402.76|405|402.6|0
1631201580000|2021-09-09 15:33:00|404.83|402.43|405|402.6|405|402.6|404.83|402.43|0
1631201590000|2021-09-09 15:33:10|405.16|402.76|405|402.6|405.16|402.76|405|402.6|0
1631201600000|2021-09-09 15:33:20|404.66|402.26|404.66|402.26|404.66|402.26|404.66|402.26|0
1631201610000|2021-09-09 15:33:30|404.83|402.43|405.16|402.76|405.16|402.76|404.83|402.43|0
1631201620000|2021-09-09 15:33:40|405.33|402.93|405.16|402.76|405.33|402.93|405.16|402.76|0
1631201630000|2021-09-09 15:33:50|405.33|402.93|405.33|402.93|405.33|402.93|405.33|402.93|0
1631201640000|2021-09-09 15:34:00|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1631201650000|2021-09-09 15:34:10|405.33|402.93|405.33|402.93|405.33|402.93|405.16|402.76|0
1631201660000|2021-09-09 15:34:20|405.24|402.84|405.5|403.1|405.5|403.1|405.24|402.84|0
1631201670000|2021-09-09 15:34:30|405.67|403.27|405.5|403.1|405.67|403.27|405.5|403.1|0
1631201680000|2021-09-09 15:34:40|405.67|403.27|405.5|403.1|405.67|403.27|405.5|403.1|0
1631201690000|2021-09-09 15:34:50|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631201700000|2021-09-09 15:35:00|405.33|402.93|405.33|402.93|405.33|402.93|405.16|402.76|0
1631201710000|2021-09-09 15:35:10|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1631201720000|2021-09-09 15:35:20|405.33|402.93|405.67|403.27|405.67|403.27|405.33|402.93|0
1631201730000|2021-09-09 15:35:30|405.5|403.1|405.5|403.1|405.5|403.1|405.33|402.93|0
1631201740000|2021-09-09 15:35:40|405.33|402.93|405.67|403.27|405.67|403.27|405.33|402.93|0
1631201750000|2021-09-09 15:35:50|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1631201760000|2021-09-09 15:36:00|406|403.6|406|403.6|406|403.6|405.84|403.44|0
1631201770000|2021-09-09 15:36:10|406.17|403.77|406.17|403.77|406.17|403.77|406|403.6|0
1631201780000|2021-09-09 15:36:20|406.34|403.94|406.34|403.94|406.51|404.11|406.34|403.94|0
1631201790000|2021-09-09 15:36:30|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631201800000|2021-09-09 15:36:40|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631201810000|2021-09-09 15:36:50|406.17|403.77|406|403.6|406.17|403.77|406|403.6|0
1631201820000|2021-09-09 15:37:00|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1631201830000|2021-09-09 15:37:10|406.34|403.94|406.51|404.11|406.51|404.11|406.34|403.94|0
1631201840000|2021-09-09 15:37:20|406.34|403.94|406.51|404.11|406.51|404.11|406.17|403.77|0
1631201850000|2021-09-09 15:37:30|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1631201870000|2021-09-09 15:37:50|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631201880000|2021-09-09 15:38:00|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631201890000|2021-09-09 15:38:10|406.51|404.11|406.34|403.94|406.51|404.11|406.34|403.94|0
1631201910000|2021-09-09 15:38:30|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1631201920000|2021-09-09 15:38:40|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631201930000|2021-09-09 15:38:50|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631201940000|2021-09-09 15:39:00|406.34|403.94|406|403.6|406.34|403.94|406|403.6|0
1631201950000|2021-09-09 15:39:10|405.67|403.27|405.67|403.27|405.83|403.43|405.67|403.27|0
1631201960000|2021-09-09 15:39:20|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631201980000|2021-09-09 15:39:40|406|403.6|406|403.6|406|403.6|406|403.6|0
1631201990000|2021-09-09 15:39:50|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1631202000000|2021-09-09 15:40:00|406.34|403.94|406.17|403.77|406.34|403.94|406.17|403.77|0
1631202010000|2021-09-09 15:40:10|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631202030000|2021-09-09 15:40:30|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1631202040000|2021-09-09 15:40:40|406.34|403.94|406.51|404.11|406.51|404.11|406.34|403.94|0
1631202060000|2021-09-09 15:41:00|406.34|403.94|406.51|404.11|406.51|404.11|406.34|403.94|0
1631202070000|2021-09-09 15:41:10|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631202090000|2021-09-09 15:41:30|406.17|403.77|406.34|403.94|406.34|403.94|406.17|403.77|0
1631202100000|2021-09-09 15:41:40|406.51|404.11|406.68|404.28|406.68|404.28|406.51|404.11|0
1631202110000|2021-09-09 15:41:50|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631202120000|2021-09-09 15:42:00|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1631202130000|2021-09-09 15:42:10|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631202140000|2021-09-09 15:42:20|406.51|404.11|406.67|404.27|406.67|404.27|406.51|404.11|0
1631202150000|2021-09-09 15:42:30|406.51|404.11|406.67|404.27|406.67|404.27|406.51|404.11|0
1631202160000|2021-09-09 15:42:40|406.84|404.44|406.67|404.27|406.84|404.44|406.67|404.27|0
1631202210000|2021-09-09 15:43:30|406.51|404.11|406.51|404.11|406.67|404.27|406.51|404.11|0
1631202230000|2021-09-09 15:43:50|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631202250000|2021-09-09 15:44:10|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631202260000|2021-09-09 15:44:20|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631202270000|2021-09-09 15:44:30|406.51|404.11|406.67|404.27|406.67|404.27|406.51|404.11|0
1631202280000|2021-09-09 15:44:40|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631202290000|2021-09-09 15:44:50|406.34|403.94|406.51|404.11|406.51|404.11|406.34|403.94|0
1631202300000|2021-09-09 15:45:00|406.34|403.94|406|403.6|406.34|403.94|406|403.6|0
1631202310000|2021-09-09 15:45:10|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1631202330000|2021-09-09 15:45:30|406|403.6|406.17|403.77|406.17|403.77|406|403.6|0
1631202340000|2021-09-09 15:45:40|406.34|403.94|406.5|404.1|406.5|404.1|406.34|403.94|0
1631202360000|2021-09-09 15:46:00|406.34|403.94|406.5|404.1|406.5|404.1|406.34|403.94|0
1631202370000|2021-09-09 15:46:10|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631202380000|2021-09-09 15:46:20|406.5|404.1|406.5|404.1|406.67|404.27|406.5|404.1|0
1631202400000|2021-09-09 15:46:40|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631202410000|2021-09-09 15:46:50|406.17|403.77|406.34|403.94|406.34|403.94|406.17|403.77|0
1631202420000|2021-09-09 15:47:00|406.17|403.77|406.5|404.1|406.5|404.1|406.17|403.77|0
1631202430000|2021-09-09 15:47:10|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631202440000|2021-09-09 15:47:20|406.5|404.1|406.34|403.94|406.5|404.1|406.34|403.94|0
1631202450000|2021-09-09 15:47:30|406.17|403.77|406.34|403.94|406.34|403.94|406.17|403.77|0
1631202460000|2021-09-09 15:47:40|406.5|404.1|406.5|404.1|406.5|404.1|406.5|404.1|0
1631202480000|2021-09-09 15:48:00|406.67|404.27|406.5|404.1|406.67|404.27|406.5|404.1|0
1631202490000|2021-09-09 15:48:10|406.67|404.27|406.5|404.1|406.67|404.27|406.5|404.1|0
1631202500000|2021-09-09 15:48:20|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1631202510000|2021-09-09 15:48:30|406.17|403.77|406.34|403.94|406.34|403.94|406.17|403.77|0
1631202520000|2021-09-09 15:48:40|406.17|403.77|406.5|404.1|406.5|404.1|406.17|403.77|0
1631202530000|2021-09-09 15:48:50|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1631202540000|2021-09-09 15:49:00|406.5|404.1|406.33|403.93|406.5|404.1|406.33|403.93|0
1631202550000|2021-09-09 15:49:10|406.5|404.1|406.67|404.27|406.67|404.27|406.5|404.1|0
1631202560000|2021-09-09 15:49:20|406.5|404.1|406.67|404.27|406.67|404.27|406.5|404.1|0
1631202570000|2021-09-09 15:49:30|406.5|404.1|406.5|404.1|406.67|404.27|406.5|404.1|0
1631202590000|2021-09-09 15:49:50|406.67|404.27|406.67|404.27|406.67|404.27|406.5|404.1|0
1631202600000|2021-09-09 15:50:00|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631202610000|2021-09-09 15:50:10|407.01|404.61|407.18|404.78|407.18|404.78|407.01|404.61|0
1631202630000|2021-09-09 15:50:30|407.35|404.95|407.18|404.78|407.35|404.95|407.01|404.61|0
1631202640000|2021-09-09 15:50:40|407.01|404.61|406.84|404.44|407.01|404.61|406.84|404.44|0
1631202650000|2021-09-09 15:50:50|406.67|404.27|406.84|404.44|406.84|404.44|406.67|404.27|0
1631202660000|2021-09-09 15:51:00|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631202670000|2021-09-09 15:51:10|406.5|404.1|406|403.6|406.5|404.1|406|403.6|0
1631202690000|2021-09-09 15:51:30|405.83|403.43|405.49|403.09|405.83|403.43|405.49|403.09|0
1631202700000|2021-09-09 15:51:40|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1631202710000|2021-09-09 15:51:50|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1631202720000|2021-09-09 15:52:00|405.66|403.26|405.49|403.09|405.66|403.26|405.49|403.09|0
1631202730000|2021-09-09 15:52:10|405.32|402.92|405.16|402.76|405.32|402.92|404.99|402.59|0
1631202740000|2021-09-09 15:52:20|405.32|402.92|405.07|402.67|405.32|402.92|405.07|402.67|0
1631202750000|2021-09-09 15:52:30|405.16|402.76|404.99|402.59|405.16|402.76|404.99|402.59|0
1631202760000|2021-09-09 15:52:40|404.82|402.42|404.48|402.08|404.82|402.42|404.48|402.08|0
1631202770000|2021-09-09 15:52:50|404.82|402.42|404.99|402.59|404.99|402.59|404.82|402.42|0
1631202780000|2021-09-09 15:53:00|405.16|402.76|404.99|402.59|405.16|402.76|404.99|402.59|0
1631202790000|2021-09-09 15:53:10|404.82|402.42|404.15|401.75|404.82|402.42|404.15|401.75|0
1631202800000|2021-09-09 15:53:20|403.81|401.41|404.15|401.75|404.15|401.75|403.81|401.41|0
1631202810000|2021-09-09 15:53:30|404.31|401.91|404.31|401.91|404.31|401.91|404.31|401.91|0
1631202820000|2021-09-09 15:53:40|404.48|402.08|404.31|401.91|404.48|402.08|404.31|401.91|0
1631202830000|2021-09-09 15:53:50|404.48|402.08|404.48|402.08|404.48|402.08|404.31|401.91|0
1631202840000|2021-09-09 15:54:00|404.65|402.25|404.82|402.42|404.82|402.42|404.65|402.25|0
1631202850000|2021-09-09 15:54:10|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1631202860000|2021-09-09 15:54:20|404.82|402.42|404.82|402.42|404.82|402.42|404.82|402.42|0
1631202870000|2021-09-09 15:54:30|404.99|402.59|404.99|402.59|404.99|402.59|404.99|402.59|0
1631202880000|2021-09-09 15:54:40|404.82|402.42|404.48|402.08|404.82|402.42|404.48|402.08|0
1631202900000|2021-09-09 15:55:00|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1631202910000|2021-09-09 15:55:10|403.98|401.58|404.15|401.75|404.15|401.75|403.98|401.58|0
1631202920000|2021-09-09 15:55:20|404.48|402.08|404.48|402.08|404.48|402.08|404.48|402.08|0
1631202930000|2021-09-09 15:55:30|404.65|402.25|404.82|402.42|404.82|402.42|404.65|402.25|0
1631202940000|2021-09-09 15:55:40|404.99|402.59|404.99|402.59|404.99|402.59|404.99|402.59|0
1631202960000|2021-09-09 15:56:00|404.82|402.42|404.65|402.25|404.82|402.42|404.65|402.25|0
1631202970000|2021-09-09 15:56:10|404.82|402.42|404.99|402.59|404.99|402.59|404.82|402.42|0
1631202990000|2021-09-09 15:56:30|404.82|402.42|405.15|402.75|405.15|402.75|404.82|402.42|0
1631203000000|2021-09-09 15:56:40|405.32|402.92|405.15|402.75|405.32|402.92|405.15|402.75|0
1631203010000|2021-09-09 15:56:50|405.32|402.92|405.32|402.92|405.32|402.92|405.32|402.92|0
1631203020000|2021-09-09 15:57:00|405.15|402.75|405.32|402.92|405.32|402.92|405.15|402.75|0
1631203030000|2021-09-09 15:57:10|405.49|403.09|405.66|403.26|405.66|403.26|405.49|403.09|0
1631203040000|2021-09-09 15:57:20|405.83|403.43|405.99|403.59|405.99|403.59|405.83|403.43|0
1631203050000|2021-09-09 15:57:30|406.16|403.76|405.99|403.59|406.16|403.76|405.99|403.59|0
1631203060000|2021-09-09 15:57:40|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1631203070000|2021-09-09 15:57:50|406.33|403.93|406.33|403.93|406.33|403.93|406.16|403.76|0
1631203080000|2021-09-09 15:58:00|406.5|404.1|406.5|404.1|406.5|404.1|406.33|403.93|0
1631203090000|2021-09-09 15:58:10|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1631203100000|2021-09-09 15:58:20|406.5|404.1|406.5|404.1|406.5|404.1|406.5|404.1|0
1631203110000|2021-09-09 15:58:30|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1631203120000|2021-09-09 15:58:40|406.5|404.1|406.5|404.1|406.5|404.1|406.5|404.1|0
1631203130000|2021-09-09 15:58:50|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631203140000|2021-09-09 15:59:00|406.84|404.44|406.84|404.44|406.84|404.44|406.67|404.27|0
1631203190000|2021-09-09 15:59:50|407|404.6|407|404.6|407|404.6|407|404.6|0
1631203200000|2021-09-09 16:00:00|407.17|404.77|407|404.6|407.17|404.77|407|404.6|0
1631203210000|2021-09-09 16:00:10|407.17|404.77|407|404.6|407.17|404.77|407|404.6|0
1631203220000|2021-09-09 16:00:20|406.92|404.52|406.67|404.27|407|404.6|406.67|404.27|0
1631203230000|2021-09-09 16:00:30|406.5|404.1|406.5|404.1|406.5|404.1|406.5|404.1|0
1631203250000|2021-09-09 16:00:50|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1631203260000|2021-09-09 16:01:00|406.16|403.76|406.16|403.76|406.33|403.93|406.16|403.76|0
1631203280000|2021-09-09 16:01:20|405.99|403.59|405.99|403.59|405.99|403.59|405.99|403.59|0
1631203300000|2021-09-09 16:01:40|405.82|403.42|405.82|403.42|405.99|403.59|405.82|403.42|0
1631203310000|2021-09-09 16:01:50|405.66|403.26|405.49|403.09|405.66|403.26|405.49|403.09|0
1631203320000|2021-09-09 16:02:00|405.32|402.92|405.32|402.92|405.32|402.92|405.15|402.75|0
1631203330000|2021-09-09 16:02:10|405.49|403.09|405.15|402.75|405.49|403.09|405.15|402.75|0
1631203350000|2021-09-09 16:02:30|404.98|402.58|404.81|402.41|404.98|402.58|404.81|402.41|0
1631203360000|2021-09-09 16:02:40|405.15|402.75|405.15|402.75|405.15|402.75|405.15|402.75|0
1631203380000|2021-09-09 16:03:00|404.98|402.58|404.65|402.25|404.98|402.58|404.65|402.25|0
1631203390000|2021-09-09 16:03:10|404.48|402.08|404.48|402.08|404.48|402.08|404.48|402.08|0
1631203400000|2021-09-09 16:03:20|404.31|401.91|404.14|401.74|404.31|401.91|404.14|401.74|0
1631203430000|2021-09-09 16:03:50|404.31|401.91|404.31|401.91|404.31|401.91|404.31|401.91|0
1631203450000|2021-09-09 16:04:10|404.14|401.74|404.14|401.74|404.14|401.74|403.97|401.57|0
1631203460000|2021-09-09 16:04:20|404.31|401.91|404.14|401.74|404.31|401.91|404.14|401.74|0
1631203470000|2021-09-09 16:04:30|403.97|401.57|403.97|401.57|403.97|401.57|403.97|401.57|0
1631203480000|2021-09-09 16:04:40|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1631203490000|2021-09-09 16:04:50|403.64|401.24|403.13|400.73|403.64|401.24|402.97|400.57|0
1631203500000|2021-09-09 16:05:00|403.3|400.9|403.3|400.9|403.64|401.24|403.3|400.9|0
1631203510000|2021-09-09 16:05:10|403.47|401.07|403.64|401.24|403.64|401.24|403.3|400.9|0
1631203520000|2021-09-09 16:05:20|403.47|401.07|403.3|400.9|403.64|401.24|403.3|400.9|0
1631203530000|2021-09-09 16:05:30|403.47|401.07|403.3|400.9|403.47|401.07|403.13|400.73|0
1631203540000|2021-09-09 16:05:40|403.64|401.24|403.3|400.9|403.64|401.24|403.3|400.9|0
1631203550000|2021-09-09 16:05:50|403.13|400.73|403.13|400.73|403.13|400.73|402.97|400.57|0
1631203560000|2021-09-09 16:06:00|403.3|400.9|403.47|401.07|403.64|401.24|403.3|400.9|0
1631203570000|2021-09-09 16:06:10|403.64|401.24|403.3|400.9|403.64|401.24|403.13|400.73|0
1631203580000|2021-09-09 16:06:20|403.13|400.73|402.8|400.4|403.13|400.73|402.8|400.4|0
1631203600000|2021-09-09 16:06:40|402.88|400.48|403.13|400.73|403.13|400.73|402.88|400.48|0
1631203610000|2021-09-09 16:06:50|402.8|400.4|402.8|400.4|402.97|400.57|402.8|400.4|0
1631203620000|2021-09-09 16:07:00|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1631203640000|2021-09-09 16:07:20|402.8|400.4|403.13|400.73|403.13|400.73|402.8|400.4|0
1631203650000|2021-09-09 16:07:30|403.3|400.9|403.47|401.07|403.47|401.07|403.3|400.9|0
1631203660000|2021-09-09 16:07:40|403.3|400.9|403.8|401.4|403.8|401.4|403.3|400.9|0
1631203670000|2021-09-09 16:07:50|403.64|401.24|403.64|401.24|403.8|401.4|403.64|401.24|0
1631203680000|2021-09-09 16:08:00|403.47|401.07|403.8|401.4|403.8|401.4|403.47|401.07|0
1631203690000|2021-09-09 16:08:10|404.14|401.74|403.97|401.57|404.14|401.74|403.97|401.57|0
1631203710000|2021-09-09 16:08:30|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1631203730000|2021-09-09 16:08:50|403.97|401.57|404.14|401.74|404.14|401.74|403.97|401.57|0
1631203740000|2021-09-09 16:09:00|403.97|401.57|404.14|401.74|404.14|401.74|403.97|401.57|0
1631203750000|2021-09-09 16:09:10|403.8|401.4|403.97|401.57|403.97|401.57|403.8|401.4|0
1631203760000|2021-09-09 16:09:20|404.31|401.91|404.14|401.74|404.31|401.91|404.14|401.74|0
1631203780000|2021-09-09 16:09:40|404.31|401.91|404.31|401.91|404.31|401.91|404.31|401.91|0
1631203790000|2021-09-09 16:09:50|404.47|402.07|404.81|402.41|404.81|402.41|404.47|402.07|0
1631203800000|2021-09-09 16:10:00|404.64|402.24|404.64|402.24|404.64|402.24|404.47|402.07|0
1631203810000|2021-09-09 16:10:10|404.47|402.07|404.81|402.41|404.81|402.41|404.47|402.07|0
1631203820000|2021-09-09 16:10:20|404.64|402.24|404.64|402.24|404.64|402.24|404.64|402.24|0
1631203830000|2021-09-09 16:10:30|404.81|402.41|404.64|402.24|404.81|402.41|404.64|402.24|0
1631203840000|2021-09-09 16:10:40|404.47|402.07|404.47|402.07|404.47|402.07|404.47|402.07|0
1631203850000|2021-09-09 16:10:50|404.31|401.91|404.14|401.74|404.31|401.91|404.14|401.74|0
1631203860000|2021-09-09 16:11:00|404.31|401.91|404.14|401.74|404.31|401.91|404.14|401.74|0
1631203870000|2021-09-09 16:11:10|403.97|401.57|404.14|401.74|404.14|401.74|403.97|401.57|0
1631203880000|2021-09-09 16:11:20|403.97|401.57|403.97|401.57|403.97|401.57|403.97|401.57|0
1631203890000|2021-09-09 16:11:30|404.14|401.74|404.14|401.74|404.31|401.91|404.14|401.74|0
1631203900000|2021-09-09 16:11:40|403.97|401.57|403.97|401.57|403.97|401.57|403.97|401.57|0
1631203910000|2021-09-09 16:11:50|403.8|401.4|403.63|401.23|403.8|401.4|403.47|401.07|0
1631203920000|2021-09-09 16:12:00|403.8|401.4|403.63|401.23|403.8|401.4|403.63|401.23|0
1631203930000|2021-09-09 16:12:10|403.3|400.9|403.47|401.07|403.47|401.07|403.3|400.9|0
1631203940000|2021-09-09 16:12:20|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1631203950000|2021-09-09 16:12:30|403.47|401.07|403.63|401.23|403.63|401.23|403.47|401.07|0
1631203960000|2021-09-09 16:12:40|403.8|401.4|403.47|401.07|403.8|401.4|403.47|401.07|0
1631203970000|2021-09-09 16:12:50|403.3|400.9|403.47|401.07|403.47|401.07|403.3|400.9|0
1631203980000|2021-09-09 16:13:00|403.13|400.73|403.3|400.9|403.47|401.07|403.13|400.73|0
1631203990000|2021-09-09 16:13:10|403.47|401.07|403.63|401.23|403.8|401.4|403.47|401.07|0
1631204000000|2021-09-09 16:13:20|403.8|401.4|403.97|401.57|403.97|401.57|403.8|401.4|0
1631204010000|2021-09-09 16:13:30|403.8|401.4|403.63|401.23|403.8|401.4|403.63|401.23|0
1631204020000|2021-09-09 16:13:40|403.47|401.07|403.47|401.07|403.47|401.07|403.47|401.07|0
1631204030000|2021-09-09 16:13:50|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1631204040000|2021-09-09 16:14:00|403.97|401.57|404.14|401.74|404.14|401.74|403.97|401.57|0
1631204050000|2021-09-09 16:14:10|404.3|401.9|404.47|402.07|404.47|402.07|404.3|401.9|0
1631204070000|2021-09-09 16:14:30|404.64|402.24|404.47|402.07|404.64|402.24|404.47|402.07|0
1631204100000|2021-09-09 16:15:00|404.14|401.74|404.3|401.9|404.3|401.9|404.14|401.74|0
1631204110000|2021-09-09 16:15:10|404.14|401.74|403.97|401.57|404.14|401.74|403.97|401.57|0
1631204120000|2021-09-09 16:15:20|403.8|401.4|403.97|401.57|403.97|401.57|403.8|401.4|0
1631204130000|2021-09-09 16:15:30|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1631204140000|2021-09-09 16:15:40|403.46|401.06|403.3|400.9|403.46|401.06|403.3|400.9|0
1631204150000|2021-09-09 16:15:50|403.13|400.73|403.3|400.9|403.3|400.9|403.13|400.73|0
1631204160000|2021-09-09 16:16:00|403.13|400.73|403.13|400.73|403.3|400.9|403.13|400.73|0
1631204170000|2021-09-09 16:16:10|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631204180000|2021-09-09 16:16:20|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1631204190000|2021-09-09 16:16:30|403.3|400.9|403.46|401.06|403.46|401.06|403.3|400.9|0
1631204200000|2021-09-09 16:16:40|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1631204210000|2021-09-09 16:16:50|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631204220000|2021-09-09 16:17:00|402.79|400.39|402.46|400.06|402.79|400.39|402.46|400.06|0
1631204240000|2021-09-09 16:17:20|402.62|400.22|402.29|399.89|402.62|400.22|402.29|399.89|0
1631204250000|2021-09-09 16:17:30|402.12|399.72|402.29|399.89|402.29|399.89|402.12|399.72|0
1631204260000|2021-09-09 16:17:40|401.95|399.55|402.12|399.72|402.12|399.72|401.95|399.55|0
1631204270000|2021-09-09 16:17:50|401.95|399.55|402.12|399.72|402.12|399.72|401.95|399.55|0
1631204280000|2021-09-09 16:18:00|402.29|399.89|402.79|400.39|402.79|400.39|402.29|399.89|0
1631204290000|2021-09-09 16:18:10|402.46|400.06|402.46|400.06|402.62|400.22|402.46|400.06|0
1631204300000|2021-09-09 16:18:20|402.62|400.22|402.79|400.39|402.79|400.39|402.62|400.22|0
1631204310000|2021-09-09 16:18:30|402.46|400.06|402.79|400.39|402.79|400.39|402.46|400.06|0
1631204320000|2021-09-09 16:18:40|402.62|400.22|402.12|399.72|402.62|400.22|402.12|399.72|0
1631204330000|2021-09-09 16:18:50|402.29|399.89|402.46|400.06|402.46|400.06|402.12|399.72|0
1631204340000|2021-09-09 16:19:00|402.62|400.22|401.83|399.43|402.62|400.22|401.83|399.43|0
1631204350000|2021-09-09 16:19:10|401.99|399.59|401.99|399.59|401.99|399.59|401.99|399.59|0
1631204360000|2021-09-09 16:19:20|402.33|399.93|404.84|402.44|404.84|402.44|402.16|399.76|0
1631204370000|2021-09-09 16:19:30|404.67|402.27|404.67|402.27|404.67|402.27|404.67|402.27|0
1631204380000|2021-09-09 16:19:40|404.84|402.44|405.01|402.61|405.01|402.61|404.84|402.44|0
1631204390000|2021-09-09 16:19:50|405.18|402.78|405.35|402.95|405.35|402.95|405.18|402.78|0
1631204400000|2021-09-09 16:20:00|405.51|403.11|405.51|403.11|405.68|403.28|405.51|403.11|0
1631204410000|2021-09-09 16:20:10|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631204420000|2021-09-09 16:20:20|406.02|403.62|405.51|403.11|406.02|403.62|405.51|403.11|0
1631204430000|2021-09-09 16:20:30|405.68|403.28|405.68|403.28|405.85|403.45|405.68|403.28|0
1631204440000|2021-09-09 16:20:40|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631204450000|2021-09-09 16:20:50|405.68|403.28|406.02|403.62|406.02|403.62|405.68|403.28|0
1631204460000|2021-09-09 16:21:00|405.68|403.28|405.68|403.28|405.85|403.45|405.68|403.28|0
1631204480000|2021-09-09 16:21:20|405.85|403.45|405.51|403.11|405.85|403.45|405.51|403.11|0
1631204490000|2021-09-09 16:21:30|405.68|403.28|405.51|403.11|405.68|403.28|405.51|403.11|0
1631204500000|2021-09-09 16:21:40|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631204510000|2021-09-09 16:21:50|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631204520000|2021-09-09 16:22:00|405.68|403.28|406.02|403.62|406.02|403.62|405.68|403.28|0
1631204530000|2021-09-09 16:22:10|405.85|403.45|405.85|403.45|405.85|403.45|405.68|403.28|0
1631204540000|2021-09-09 16:22:20|405.68|403.28|405.85|403.45|405.85|403.45|405.68|403.28|0
1631204550000|2021-09-09 16:22:30|405.68|403.28|405.34|402.94|405.68|403.28|405.34|402.94|0
1631204560000|2021-09-09 16:22:40|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631204570000|2021-09-09 16:22:50|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631204580000|2021-09-09 16:23:00|405.85|403.45|406.02|403.62|406.02|403.62|405.85|403.45|0
1631204590000|2021-09-09 16:23:10|405.85|403.45|405.85|403.45|406.02|403.62|405.85|403.45|0
1631204600000|2021-09-09 16:23:20|406.02|403.62|406.02|403.62|406.02|403.62|405.85|403.45|0
1631204610000|2021-09-09 16:23:30|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1631204620000|2021-09-09 16:23:40|405.68|403.28|405.85|403.45|405.85|403.45|405.68|403.28|0
1631204630000|2021-09-09 16:23:50|405.68|403.28|405.85|403.45|405.85|403.45|405.68|403.28|0
1631204640000|2021-09-09 16:24:00|405.68|403.28|405.51|403.11|405.68|403.28|405.51|403.11|0
1631204650000|2021-09-09 16:24:10|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631204670000|2021-09-09 16:24:30|405.85|403.45|405.68|403.28|405.85|403.45|405.68|403.28|0
1631204680000|2021-09-09 16:24:40|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631204690000|2021-09-09 16:24:50|405.18|402.78|405.34|402.94|405.34|402.94|405.18|402.78|0
1631204710000|2021-09-09 16:25:10|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631204720000|2021-09-09 16:25:20|405.68|403.28|405.85|403.45|405.85|403.45|405.68|403.28|0
1631204750000|2021-09-09 16:25:50|405.68|403.28|405.85|403.45|405.85|403.45|405.68|403.28|0
1631204760000|2021-09-09 16:26:00|406.01|403.61|405.68|403.28|406.18|403.78|405.68|403.28|0
1631204770000|2021-09-09 16:26:10|405.51|403.11|405.68|403.28|405.68|403.28|405.51|403.11|0
1631204780000|2021-09-09 16:26:20|405.51|403.11|405.68|403.28|405.68|403.28|405.51|403.11|0
1631204790000|2021-09-09 16:26:30|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1631204800000|2021-09-09 16:26:40|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631204810000|2021-09-09 16:26:50|405.51|403.11|405.68|403.28|405.68|403.28|405.51|403.11|0
1631204820000|2021-09-09 16:27:00|405.85|403.45|405.68|403.28|406.01|403.61|405.68|403.28|0
1631204830000|2021-09-09 16:27:10|405.51|403.11|405.34|402.94|405.51|403.11|405.34|402.94|0
1631204850000|2021-09-09 16:27:30|405.42|403.02|405.34|402.94|405.51|403.11|405.34|402.94|0
1631204860000|2021-09-09 16:27:40|405.51|403.11|405.68|403.28|405.68|403.28|405.51|403.11|0
1631204870000|2021-09-09 16:27:50|405.51|403.11|405.51|403.11|405.68|403.28|405.51|403.11|0
1631204890000|2021-09-09 16:28:10|405.34|402.94|405.51|403.11|405.51|403.11|405.34|402.94|0
1631204910000|2021-09-09 16:28:30|405.68|403.28|405.51|403.11|405.68|403.28|405.51|403.11|0
1631204920000|2021-09-09 16:28:40|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1631204930000|2021-09-09 16:28:50|405.51|403.11|405.51|403.11|405.51|403.11|405.34|402.94|0
1631204940000|2021-09-09 16:29:00|405.68|403.28|405.34|402.94|405.68|403.28|405.17|402.77|0
1631204950000|2021-09-09 16:29:10|405.17|402.77|405.17|402.77|405.17|402.77|405.17|402.77|0
1631204960000|2021-09-09 16:29:20|405.34|402.94|405.01|402.61|405.34|402.94|405.01|402.61|0
1631204970000|2021-09-09 16:29:30|405.17|402.77|405.17|402.77|405.17|402.77|405.17|402.77|0
1631204980000|2021-09-09 16:29:40|405.01|402.61|405.01|402.61|405.17|402.77|405.01|402.61|0
1631204990000|2021-09-09 16:29:50|405.17|402.77|405.34|402.94|405.34|402.94|405.17|402.77|0
1631205000000|2021-09-09 16:30:00|405.01|402.61|405.17|402.77|405.17|402.77|405.01|402.61|0
1631205010000|2021-09-09 16:30:10|405.01|402.61|405.17|402.77|405.17|402.77|405.01|402.61|0
1631205020000|2021-09-09 16:30:20|405.01|402.61|404.84|402.44|405.01|402.61|404.84|402.44|0
1631205030000|2021-09-09 16:30:30|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1631205040000|2021-09-09 16:30:40|405.17|402.77|404.5|402.1|405.17|402.77|404.5|402.1|0
1631205050000|2021-09-09 16:30:50|404.17|401.77|404|401.6|404.17|401.77|404|401.6|0
1631205060000|2021-09-09 16:31:00|403.66|401.26|403.66|401.26|403.83|401.43|403.66|401.26|0
1631205070000|2021-09-09 16:31:10|403.83|401.43|404|401.6|404|401.6|403.83|401.43|0
1631205080000|2021-09-09 16:31:20|404.17|401.77|404.5|402.1|404.5|402.1|404.17|401.77|0
1631205090000|2021-09-09 16:31:30|404.33|401.93|404.5|402.1|404.5|402.1|404.33|401.93|0
1631205100000|2021-09-09 16:31:40|404.58|402.18|404.33|401.93|404.58|402.18|404.33|401.93|0
1631205110000|2021-09-09 16:31:50|404.5|402.1|404.5|402.1|404.5|402.1|404.33|401.93|0
1631205120000|2021-09-09 16:32:00|404.67|402.27|404.84|402.44|405|402.6|404.67|402.27|0
1631205130000|2021-09-09 16:32:10|405|402.6|405.17|402.77|405.17|402.77|405|402.6|0
1631205140000|2021-09-09 16:32:20|405.34|402.94|405.34|402.94|405.34|402.94|405.17|402.77|0
1631205150000|2021-09-09 16:32:30|405.84|403.44|405.34|402.94|405.84|403.44|405.34|402.94|0
1631205170000|2021-09-09 16:32:50|405.51|403.11|405.34|402.94|405.51|403.11|405.34|402.94|0
1631205190000|2021-09-09 16:33:10|405.17|402.77|405.67|403.27|405.67|403.27|405.17|402.77|0
1631205200000|2021-09-09 16:33:20|405.34|402.94|405.67|403.27|405.67|403.27|405.34|402.94|0
1631205220000|2021-09-09 16:33:40|405.84|403.44|405.84|403.44|405.84|403.44|405.67|403.27|0
1631205240000|2021-09-09 16:34:00|406.01|403.61|406.35|403.95|406.35|403.95|406.01|403.61|0
1631205250000|2021-09-09 16:34:10|406.18|403.78|406.18|403.78|406.18|403.78|406.01|403.61|0
1631205260000|2021-09-09 16:34:20|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1631205270000|2021-09-09 16:34:30|406.18|403.78|406.18|403.78|406.18|403.78|406.01|403.61|0
1631205280000|2021-09-09 16:34:40|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1631205290000|2021-09-09 16:34:50|406.18|403.78|406.35|403.95|406.35|403.95|406.18|403.78|0
1631205300000|2021-09-09 16:35:00|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631205310000|2021-09-09 16:35:10|406.85|404.45|407.02|404.62|407.02|404.62|406.85|404.45|0
1631205320000|2021-09-09 16:35:20|406.85|404.45|407.02|404.62|407.02|404.62|406.85|404.45|0
1631205330000|2021-09-09 16:35:30|406.85|404.45|407.02|404.62|407.02|404.62|406.85|404.45|0
1631205340000|2021-09-09 16:35:40|407.19|404.79|407.35|404.95|407.35|404.95|407.19|404.79|0
1631205350000|2021-09-09 16:35:50|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1631205370000|2021-09-09 16:36:10|407.35|404.95|407.19|404.79|407.35|404.95|407.19|404.79|0
1631205380000|2021-09-09 16:36:20|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1631205390000|2021-09-09 16:36:30|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1631205400000|2021-09-09 16:36:40|407.02|404.62|407.19|404.79|407.19|404.79|407.02|404.62|0
1631205410000|2021-09-09 16:36:50|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1631205440000|2021-09-09 16:37:20|407.18|404.78|407.35|404.95|407.35|404.95|407.18|404.78|0
1631205450000|2021-09-09 16:37:30|407.18|404.78|407.35|404.95|407.35|404.95|407.18|404.78|0
1631205460000|2021-09-09 16:37:40|407.18|404.78|407.35|404.95|407.35|404.95|407.18|404.78|0
1631205470000|2021-09-09 16:37:50|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1631205480000|2021-09-09 16:38:00|407.02|404.62|407.02|404.62|407.02|404.62|407.02|404.62|0
1631205490000|2021-09-09 16:38:10|407.18|404.78|407.02|404.62|407.18|404.78|407.02|404.62|0
1631205520000|2021-09-09 16:38:40|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1631205550000|2021-09-09 16:39:10|407.02|404.62|407.18|404.78|407.18|404.78|407.02|404.62|0
1631205560000|2021-09-09 16:39:20|407.02|404.62|407.18|404.78|407.18|404.78|407.02|404.62|0
1631205570000|2021-09-09 16:39:30|407.02|404.62|407.18|404.78|407.18|404.78|407.02|404.62|0
1631205580000|2021-09-09 16:39:40|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1631205590000|2021-09-09 16:39:50|407.18|404.78|407.35|404.95|407.35|404.95|407.18|404.78|0
1631205600000|2021-09-09 16:40:00|407.18|404.78|407.35|404.95|407.52|405.12|407.18|404.78|0
1631205610000|2021-09-09 16:40:10|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1631205620000|2021-09-09 16:40:20|407.69|405.29|407.52|405.12|407.69|405.29|407.52|405.12|0
1631205640000|2021-09-09 16:40:40|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1631205650000|2021-09-09 16:40:50|407.18|404.78|407.02|404.62|407.18|404.78|407.02|404.62|0
1631205670000|2021-09-09 16:41:10|407.18|404.78|407.02|404.62|407.18|404.78|407.02|404.62|0
1631205680000|2021-09-09 16:41:20|407.01|404.61|406.85|404.45|407.01|404.61|406.85|404.45|0
1631205690000|2021-09-09 16:41:30|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631205700000|2021-09-09 16:41:40|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1631205720000|2021-09-09 16:42:00|407.01|404.61|407.01|404.61|407.01|404.61|406.85|404.45|0
1631205760000|2021-09-09 16:42:40|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1631205770000|2021-09-09 16:42:50|406.68|404.28|406.68|404.28|406.85|404.45|406.68|404.28|0
1631205780000|2021-09-09 16:43:00|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631205800000|2021-09-09 16:43:20|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1631205810000|2021-09-09 16:43:30|406.85|404.45|406.68|404.28|406.85|404.45|406.68|404.28|0
1631205820000|2021-09-09 16:43:40|406.85|404.45|406.68|404.28|406.85|404.45|406.68|404.28|0
1631205830000|2021-09-09 16:43:50|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631205840000|2021-09-09 16:44:00|407.18|404.78|407.01|404.61|407.18|404.78|407.01|404.61|0
1631205850000|2021-09-09 16:44:10|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1631205860000|2021-09-09 16:44:20|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631205890000|2021-09-09 16:44:50|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1631205900000|2021-09-09 16:45:00|407.35|404.95|407.18|404.78|407.35|404.95|407.18|404.78|0
1631205920000|2021-09-09 16:45:20|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631205940000|2021-09-09 16:45:40|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631205970000|2021-09-09 16:46:10|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631205980000|2021-09-09 16:46:20|406.84|404.44|407.01|404.61|407.01|404.61|406.84|404.44|0
1631205990000|2021-09-09 16:46:30|406.84|404.44|406.84|404.44|407.01|404.61|406.84|404.44|0
1631206000000|2021-09-09 16:46:40|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631206020000|2021-09-09 16:47:00|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631206050000|2021-09-09 16:47:30|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1631206070000|2021-09-09 16:47:50|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631206080000|2021-09-09 16:48:00|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1631206100000|2021-09-09 16:48:20|406.51|404.11|406.84|404.44|406.84|404.44|406.51|404.11|0
1631206110000|2021-09-09 16:48:30|407.01|404.61|406.84|404.44|407.01|404.61|406.84|404.44|0
1631206120000|2021-09-09 16:48:40|406.68|404.28|406.84|404.44|406.84|404.44|406.68|404.28|0
1631206130000|2021-09-09 16:48:50|406.68|404.28|406.68|404.28|406.84|404.44|406.68|404.28|0
1631206140000|2021-09-09 16:49:00|406.84|404.44|406.68|404.28|406.84|404.44|406.68|404.28|0
1631206150000|2021-09-09 16:49:10|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631206160000|2021-09-09 16:49:20|406.68|404.28|406.84|404.44|406.84|404.44|406.68|404.28|0
1631206180000|2021-09-09 16:49:40|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631206200000|2021-09-09 16:50:00|407.18|404.78|407.18|404.78|407.18|404.78|407.01|404.61|0
1631206210000|2021-09-09 16:50:10|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631206240000|2021-09-09 16:50:40|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631206250000|2021-09-09 16:50:50|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1631206260000|2021-09-09 16:51:00|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1631206270000|2021-09-09 16:51:10|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631206300000|2021-09-09 16:51:40|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631206310000|2021-09-09 16:51:50|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1631206320000|2021-09-09 16:52:00|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1631206350000|2021-09-09 16:52:30|406.34|403.94|406|403.6|406.34|403.94|406|403.6|0
1631206380000|2021-09-09 16:53:00|405.83|403.43|404.83|402.43|406|403.6|404.83|402.43|0
1631206390000|2021-09-09 16:53:10|404.66|402.26|404.83|402.43|404.83|402.43|404.66|402.26|0
1631206400000|2021-09-09 16:53:20|405|402.6|404.83|402.43|405|402.6|404.83|402.43|0
1631206410000|2021-09-09 16:53:30|405|402.6|403.83|401.43|405|402.6|403.83|401.43|0
1631206420000|2021-09-09 16:53:40|403.66|401.26|403.83|401.43|403.83|401.43|403.66|401.26|0
1631206430000|2021-09-09 16:53:50|403.66|401.26|403.83|401.43|403.83|401.43|403.66|401.26|0
1631206440000|2021-09-09 16:54:00|404|401.6|403.83|401.43|404|401.6|403.83|401.43|0
1631206460000|2021-09-09 16:54:20|403.66|401.26|403.66|401.26|403.66|401.26|403.66|401.26|0
1631206470000|2021-09-09 16:54:30|403.83|401.43|403.66|401.26|403.83|401.43|403.66|401.26|0
1631206480000|2021-09-09 16:54:40|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1631206490000|2021-09-09 16:54:50|403.66|401.26|403.66|401.26|403.66|401.26|403.66|401.26|0
1631206500000|2021-09-09 16:55:00|403.49|401.09|403.32|400.92|403.66|401.26|403.32|400.92|0
1631206510000|2021-09-09 16:55:10|403.15|400.75|403.32|400.92|403.32|400.92|403.15|400.75|0
1631206520000|2021-09-09 16:55:20|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1631206530000|2021-09-09 16:55:30|402.82|400.42|402.65|400.25|402.82|400.42|402.65|400.25|0
1631206540000|2021-09-09 16:55:40|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1631206550000|2021-09-09 16:55:50|402.99|400.59|403.32|400.92|403.32|400.92|402.99|400.59|0
1631206560000|2021-09-09 16:56:00|403.49|401.09|403.32|400.92|403.49|401.09|403.32|400.92|0
1631206570000|2021-09-09 16:56:10|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1631206580000|2021-09-09 16:56:20|402.99|400.59|402.65|400.25|402.99|400.59|402.65|400.25|0
1631206590000|2021-09-09 16:56:30|402.82|400.42|402.65|400.25|402.82|400.42|402.65|400.25|0
1631206600000|2021-09-09 16:56:40|402.48|400.08|402.31|399.91|402.48|400.08|402.31|399.91|0
1631206610000|2021-09-09 16:56:50|402.48|400.08|402.48|400.08|402.48|400.08|402.31|399.91|0
1631206620000|2021-09-09 16:57:00|402.15|399.75|402.15|399.75|402.15|399.75|402.15|399.75|0
1631206630000|2021-09-09 16:57:10|402.31|399.91|402.48|400.08|402.48|400.08|402.31|399.91|0
1631206640000|2021-09-09 16:57:20|402.31|399.91|402.31|399.91|402.31|399.91|402.15|399.75|0
1631206650000|2021-09-09 16:57:30|402.48|400.08|402.48|400.08|402.48|400.08|402.31|399.91|0
1631206660000|2021-09-09 16:57:40|402.82|400.42|402.65|400.25|402.82|400.42|402.65|400.25|0
1631206670000|2021-09-09 16:57:50|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1631206680000|2021-09-09 16:58:00|402.65|400.25|402.98|400.58|402.98|400.58|402.65|400.25|0
1631206690000|2021-09-09 16:58:10|403.15|400.75|402.98|400.58|403.15|400.75|402.98|400.58|0
1631206700000|2021-09-09 16:58:20|403.15|400.75|402.98|400.58|403.15|400.75|402.98|400.58|0
1631206710000|2021-09-09 16:58:30|402.82|400.42|402.82|400.42|402.98|400.58|402.82|400.42|0
1631206720000|2021-09-09 16:58:40|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1631206740000|2021-09-09 16:59:00|402.48|400.08|402.65|400.25|402.65|400.25|402.48|400.08|0
1631206750000|2021-09-09 16:59:10|402.48|400.08|402.65|400.25|402.65|400.25|402.48|400.08|0
1631206760000|2021-09-09 16:59:20|402.48|400.08|402.31|399.91|402.48|400.08|402.31|399.91|0
1631206770000|2021-09-09 16:59:30|402.14|399.74|402.31|399.91|402.31|399.91|402.14|399.74|0
1631206780000|2021-09-09 16:59:40|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1631206790000|2021-09-09 16:59:50|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1631206800000|2021-09-09 17:00:00|402.14|399.74|402.14|399.74|402.14|399.74|401.98|399.58|0
1631206810000|2021-09-09 17:00:10|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1631206820000|2021-09-09 17:00:20|402.48|400.08|402.31|399.91|402.48|400.08|402.31|399.91|0
1631206830000|2021-09-09 17:00:30|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1631206840000|2021-09-09 17:00:40|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1631206850000|2021-09-09 17:00:50|402.39|399.99|402.48|400.08|402.48|400.08|402.39|399.99|0
1631206860000|2021-09-09 17:01:00|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1631206870000|2021-09-09 17:01:10|402.82|400.42|402.65|400.25|402.82|400.42|402.65|400.25|0
1631206890000|2021-09-09 17:01:30|402.82|400.42|402.65|400.25|402.82|400.42|402.65|400.25|0
1631206900000|2021-09-09 17:01:40|402.82|400.42|402.82|400.42|402.82|400.42|402.65|400.25|0
1631206910000|2021-09-09 17:01:50|403.15|400.75|403.66|401.26|403.66|401.26|403.15|400.75|0
1631206920000|2021-09-09 17:02:00|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1631206930000|2021-09-09 17:02:10|403.66|401.26|403.49|401.09|403.66|401.26|403.49|401.09|0
1631206940000|2021-09-09 17:02:20|403.66|401.26|403.15|400.75|403.66|401.26|403.15|400.75|0
1631206950000|2021-09-09 17:02:30|403.32|400.92|403.49|401.09|403.49|401.09|403.32|400.92|0
1631206960000|2021-09-09 17:02:40|403.66|401.26|403.66|401.26|403.66|401.26|403.66|401.26|0
1631206970000|2021-09-09 17:02:50|403.49|401.09|403.32|400.92|403.49|401.09|403.32|400.92|0
1631206980000|2021-09-09 17:03:00|403.49|401.09|403.49|401.09|403.49|401.09|403.32|400.92|0
1631206990000|2021-09-09 17:03:10|403.32|400.92|403.15|400.75|403.32|400.92|403.15|400.75|0
1631207000000|2021-09-09 17:03:20|402.98|400.58|403.15|400.75|403.15|400.75|402.98|400.58|0
1631207010000|2021-09-09 17:03:30|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1631207020000|2021-09-09 17:03:40|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1631207030000|2021-09-09 17:03:50|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1631207040000|2021-09-09 17:04:00|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1631207060000|2021-09-09 17:04:20|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1631207080000|2021-09-09 17:04:40|403.49|401.09|403.65|401.25|403.65|401.25|403.49|401.09|0
1631207100000|2021-09-09 17:05:00|403.82|401.42|403.65|401.25|403.82|401.42|403.49|401.09|0
1631207110000|2021-09-09 17:05:10|403.49|401.09|403.49|401.09|403.65|401.25|403.49|401.09|0
1631207130000|2021-09-09 17:05:30|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1631207140000|2021-09-09 17:05:40|403.15|400.75|403.32|400.92|403.32|400.92|403.15|400.75|0
1631207150000|2021-09-09 17:05:50|403.49|401.09|403.65|401.25|403.82|401.42|403.49|401.09|0
1631207160000|2021-09-09 17:06:00|403.82|401.42|403.99|401.59|403.99|401.59|403.82|401.42|0
1631207170000|2021-09-09 17:06:10|404.16|401.76|404.16|401.76|404.16|401.76|404.16|401.76|0
1631207180000|2021-09-09 17:06:20|404.33|401.93|404.16|401.76|404.33|401.93|404.16|401.76|0
1631207190000|2021-09-09 17:06:30|403.82|401.42|403.99|401.59|403.99|401.59|403.82|401.42|0
1631207200000|2021-09-09 17:06:40|403.82|401.42|403.99|401.59|403.99|401.59|403.82|401.42|0
1631207220000|2021-09-09 17:07:00|403.82|401.42|403.65|401.25|403.82|401.42|403.65|401.25|0
1631207230000|2021-09-09 17:07:10|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1631207240000|2021-09-09 17:07:20|403.65|401.25|403.65|401.25|403.65|401.25|403.65|401.25|0
1631207250000|2021-09-09 17:07:30|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1631207280000|2021-09-09 17:08:00|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1631207300000|2021-09-09 17:08:20|403.82|401.42|404.16|401.76|404.16|401.76|403.82|401.42|0
1631207320000|2021-09-09 17:08:40|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1631207330000|2021-09-09 17:08:50|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1631207340000|2021-09-09 17:09:00|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1631207360000|2021-09-09 17:09:20|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1631207390000|2021-09-09 17:09:50|403.48|401.08|403.32|400.92|403.48|401.08|403.32|400.92|0
1631207400000|2021-09-09 17:10:00|403.48|401.08|403.65|401.25|403.65|401.25|403.48|401.08|0
1631207410000|2021-09-09 17:10:10|403.48|401.08|403.65|401.25|403.65|401.25|403.48|401.08|0
1631207420000|2021-09-09 17:10:20|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1631207430000|2021-09-09 17:10:30|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1631207450000|2021-09-09 17:10:50|404.16|401.76|403.99|401.59|404.16|401.76|403.99|401.59|0
1631207460000|2021-09-09 17:11:00|404.16|401.76|404.16|401.76|404.16|401.76|404.16|401.76|0
1631207470000|2021-09-09 17:11:10|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1631207490000|2021-09-09 17:11:30|404.16|401.76|404.16|401.76|404.16|401.76|404.16|401.76|0
1631207500000|2021-09-09 17:11:40|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1631207510000|2021-09-09 17:11:50|403.82|401.42|403.48|401.08|403.82|401.42|403.48|401.08|0
1631207520000|2021-09-09 17:12:00|403.65|401.25|403.48|401.08|403.65|401.25|403.48|401.08|0
1631207530000|2021-09-09 17:12:10|403.65|401.25|403.48|401.08|403.65|401.25|403.48|401.08|0
1631207540000|2021-09-09 17:12:20|403.31|400.91|403.31|400.91|403.31|400.91|403.15|400.75|0
1631207550000|2021-09-09 17:12:30|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1631207560000|2021-09-09 17:12:40|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1631207570000|2021-09-09 17:12:50|403.15|400.75|403.31|400.91|403.31|400.91|403.15|400.75|0
1631207590000|2021-09-09 17:13:10|403.56|401.16|403.65|401.25|403.65|401.25|403.48|401.08|0
1631207600000|2021-09-09 17:13:20|403.82|401.42|404.16|401.76|404.16|401.76|403.82|401.42|0
1631207610000|2021-09-09 17:13:30|404.32|401.92|404.16|401.76|404.32|401.92|404.16|401.76|0
1631207620000|2021-09-09 17:13:40|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1631207630000|2021-09-09 17:13:50|404.32|401.92|404.32|401.92|404.32|401.92|404.32|401.92|0
1631207640000|2021-09-09 17:14:00|404.49|402.09|404.66|402.26|404.66|402.26|404.49|402.09|0
1631207650000|2021-09-09 17:14:10|404.49|402.09|404.66|402.26|404.66|402.26|404.49|402.09|0
1631207660000|2021-09-09 17:14:20|404.49|402.09|404.49|402.09|404.49|402.09|404.49|402.09|0
1631207670000|2021-09-09 17:14:30|404.32|401.92|404.49|402.09|404.49|402.09|404.32|401.92|0
1631207680000|2021-09-09 17:14:40|404.32|401.92|404.49|402.09|404.49|402.09|404.32|401.92|0
1631207690000|2021-09-09 17:14:50|404.66|402.26|404.66|402.26|404.66|402.26|404.49|402.09|0
1631207710000|2021-09-09 17:15:10|404.57|402.17|404.49|402.09|404.57|402.17|404.49|402.09|0
1631207720000|2021-09-09 17:15:20|404.66|402.26|404.83|402.43|404.83|402.43|404.66|402.26|0
1631207740000|2021-09-09 17:15:40|405|402.6|404.83|402.43|405|402.6|404.83|402.43|0
1631207750000|2021-09-09 17:15:50|404.66|402.26|404.83|402.43|404.83|402.43|404.66|402.26|0
1631207760000|2021-09-09 17:16:00|405|402.6|404.83|402.43|405|402.6|404.83|402.43|0
1631207780000|2021-09-09 17:16:20|405|402.6|405|402.6|405|402.6|405|402.6|0
1631207790000|2021-09-09 17:16:30|405.16|402.76|405|402.6|405.16|402.76|405|402.6|0
1631207800000|2021-09-09 17:16:40|404.83|402.43|404.66|402.26|404.83|402.43|404.66|402.26|0
1631207810000|2021-09-09 17:16:50|404.49|402.09|404.32|401.92|404.49|402.09|404.32|401.92|0
1631207820000|2021-09-09 17:17:00|404.49|402.09|404.32|401.92|404.49|402.09|404.32|401.92|0
1631207830000|2021-09-09 17:17:10|404.49|402.09|404.32|401.92|404.49|402.09|404.32|401.92|0
1631207840000|2021-09-09 17:17:20|404.49|402.09|404.66|402.26|404.66|402.26|404.49|402.09|0
1631207850000|2021-09-09 17:17:30|404.49|402.09|404.49|402.09|404.49|402.09|404.49|402.09|0
1631207860000|2021-09-09 17:17:40|404.32|401.92|404.32|401.92|404.49|402.09|404.32|401.92|0
1631207870000|2021-09-09 17:17:50|404.49|402.09|404.32|401.92|404.49|402.09|404.32|401.92|0
1631207880000|2021-09-09 17:18:00|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1631207890000|2021-09-09 17:18:10|403.98|401.58|403.82|401.42|403.98|401.58|403.82|401.42|0
1631207900000|2021-09-09 17:18:20|403.65|401.25|403.31|400.91|403.65|401.25|403.31|400.91|0
1631207930000|2021-09-09 17:18:50|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1631207940000|2021-09-09 17:19:00|402.98|400.58|402.81|400.41|402.98|400.58|402.81|400.41|0
1631207950000|2021-09-09 17:19:10|402.64|400.24|402.47|400.07|402.64|400.24|402.47|400.07|0
1631207960000|2021-09-09 17:19:20|402.3|399.9|402.3|399.9|402.3|399.9|402.3|399.9|0
1631207970000|2021-09-09 17:19:30|402.14|399.74|402.14|399.74|402.14|399.74|401.97|399.57|0
1631207980000|2021-09-09 17:19:40|402.3|399.9|402.47|400.07|402.47|400.07|402.3|399.9|0
1631207990000|2021-09-09 17:19:50|402.3|399.9|402.14|399.74|402.3|399.9|402.14|399.74|0
1631208000000|2021-09-09 17:20:00|401.97|399.57|401.97|399.57|401.97|399.57|401.97|399.57|0
1631208010000|2021-09-09 17:20:10|402.14|399.74|401.3|398.9|402.14|399.74|401.3|398.9|0
1631208020000|2021-09-09 17:20:20|400.63|398.23|400.63|398.23|400.79|398.39|400.63|398.23|0
1631208030000|2021-09-09 17:20:30|399.96|397.56|398.28|395.88|399.96|397.56|398.28|395.88|0
1631208040000|2021-09-09 17:20:40|398.45|396.05|398.12|395.72|398.78|396.38|398.12|395.72|0
1631208050000|2021-09-09 17:20:50|398.28|395.88|398.78|396.38|398.78|396.38|398.28|395.88|0
1631208060000|2021-09-09 17:21:00|397.95|395.55|397.62|395.22|397.95|395.55|397.28|394.88|0
1631208070000|2021-09-09 17:21:10|397.45|395.05|396.78|394.38|397.45|395.05|396.78|394.38|0
1631208080000|2021-09-09 17:21:20|396.95|394.55|396.61|394.21|397.11|394.71|396.61|394.21|0
1631208090000|2021-09-09 17:21:30|395.78|393.38|395.45|393.05|395.78|393.38|395.11|392.71|0
1631208100000|2021-09-09 17:21:40|395.78|393.38|396.61|394.21|396.61|394.21|395.78|393.38|0
1631208110000|2021-09-09 17:21:50|395.61|393.21|395.95|393.55|395.95|393.55|395.45|393.05|0
1631208120000|2021-09-09 17:22:00|396.11|393.71|395.28|392.88|396.11|393.71|395.28|392.88|0
1631208130000|2021-09-09 17:22:10|395.78|393.38|395.61|393.21|395.95|393.55|395.61|393.21|0
1631208140000|2021-09-09 17:22:20|394.62|392.22|394.78|392.38|394.78|392.38|394.28|391.88|0
1631208150000|2021-09-09 17:22:30|394.45|392.05|394.61|392.21|394.61|392.21|394.45|392.05|0
1631208160000|2021-09-09 17:22:40|394.45|392.05|395.11|392.71|395.11|392.71|394.45|392.05|0
1631208170000|2021-09-09 17:22:50|394.95|392.55|395.11|392.71|395.11|392.71|394.95|392.55|0
1631208180000|2021-09-09 17:23:00|394.28|391.88|394.28|391.88|394.45|392.05|394.28|391.88|0
1631208190000|2021-09-09 17:23:10|394.61|392.21|394.28|391.88|394.61|392.21|394.28|391.88|0
1631208200000|2021-09-09 17:23:20|394.12|391.72|394.12|391.72|394.12|391.72|394.12|391.72|0
1631208210000|2021-09-09 17:23:30|394.61|392.21|395.11|392.71|395.11|392.71|394.45|392.05|0
1631208220000|2021-09-09 17:23:40|394.78|392.38|395.11|392.71|395.11|392.71|394.61|392.21|0
1631208230000|2021-09-09 17:23:50|394.95|392.55|394.78|392.38|394.95|392.55|394.45|392.05|0
1631208240000|2021-09-09 17:24:00|394.61|392.21|394.61|392.21|395.11|392.71|394.61|392.21|0
1631208250000|2021-09-09 17:24:10|394.45|392.05|394.45|392.05|394.45|392.05|394.45|392.05|0
1631208260000|2021-09-09 17:24:20|394.61|392.21|395.45|393.05|395.45|393.05|394.61|392.21|0
1631208270000|2021-09-09 17:24:30|395.28|392.88|395.45|393.05|395.45|393.05|395.28|392.88|0
1631208280000|2021-09-09 17:24:40|395.61|393.21|395.78|393.38|395.78|393.38|395.61|393.21|0
1631208290000|2021-09-09 17:24:50|395.61|393.21|395.95|393.55|395.95|393.55|395.61|393.21|0
1631208300000|2021-09-09 17:25:00|396.11|393.71|395.61|393.21|396.45|394.05|395.61|393.21|0
1631208310000|2021-09-09 17:25:10|395.45|393.05|395.11|392.71|395.61|393.21|394.95|392.55|0
1631208320000|2021-09-09 17:25:20|395.19|392.79|395.11|392.71|395.28|392.88|395.11|392.71|0
1631208330000|2021-09-09 17:25:30|394.78|392.38|394.78|392.38|394.78|392.38|394.61|392.21|0
1631208340000|2021-09-09 17:25:40|394.61|392.21|394.78|392.38|394.95|392.55|394.61|392.21|0
1631208350000|2021-09-09 17:25:50|394.95|392.55|395.28|392.88|395.28|392.88|394.95|392.55|0
1631208360000|2021-09-09 17:26:00|394.61|392.21|394.11|391.71|394.61|392.21|394.11|391.71|0
1631208370000|2021-09-09 17:26:10|394.61|392.21|394.28|391.88|394.78|392.38|394.28|391.88|0
1631208380000|2021-09-09 17:26:20|394.11|391.71|394.11|391.71|394.45|392.05|394.11|391.71|0
1631208390000|2021-09-09 17:26:30|394.28|391.88|393.78|391.38|394.28|391.88|393.78|391.38|0
1631208400000|2021-09-09 17:26:40|394.11|391.71|394.95|392.55|394.95|392.55|394.11|391.71|0
1631208410000|2021-09-09 17:26:50|395.11|392.71|394.95|392.55|395.11|392.71|394.95|392.55|0
1631208420000|2021-09-09 17:27:00|395.11|392.71|394.95|392.55|395.11|392.71|394.95|392.55|0
1631208430000|2021-09-09 17:27:10|395.11|392.71|395.28|392.88|395.45|393.05|395.11|392.71|0
1631208440000|2021-09-09 17:27:20|395.61|393.21|395.61|393.21|395.94|393.54|395.61|393.21|0
1631208450000|2021-09-09 17:27:30|395.78|393.38|396.11|393.71|396.11|393.71|395.61|393.21|0
1631208460000|2021-09-09 17:27:40|395.94|393.54|395.78|393.38|395.94|393.54|395.78|393.38|0
1631208470000|2021-09-09 17:27:50|395.94|393.54|396.11|393.71|396.11|393.71|395.78|393.38|0
1631208480000|2021-09-09 17:28:00|395.78|393.38|395.44|393.04|395.78|393.38|395.44|393.04|0
1631208490000|2021-09-09 17:28:10|395.28|392.88|395.44|393.04|395.61|393.21|395.11|392.71|0
1631208500000|2021-09-09 17:28:20|395.61|393.21|395.78|393.38|395.94|393.54|395.61|393.21|0
1631208510000|2021-09-09 17:28:30|395.94|393.54|396.11|393.71|396.11|393.71|395.94|393.54|0
1631208520000|2021-09-09 17:28:40|395.94|393.54|395.61|393.21|396.11|393.71|395.61|393.21|0
1631208530000|2021-09-09 17:28:50|395.44|393.04|396.02|393.62|396.02|393.62|395.44|393.04|0
1631208540000|2021-09-09 17:29:00|395.94|393.54|395.61|393.21|396.11|393.71|395.61|393.21|0
1631208550000|2021-09-09 17:29:10|395.44|393.04|395.28|392.88|395.44|393.04|395.28|392.88|0
1631208560000|2021-09-09 17:29:20|395.44|393.04|396.11|393.71|396.11|393.71|395.44|393.04|0
1631208570000|2021-09-09 17:29:30|395.94|393.54|395.94|393.54|395.94|393.54|395.94|393.54|0
1631208580000|2021-09-09 17:29:40|396.11|393.71|396.28|393.88|396.28|393.88|396.11|393.71|0
1631208590000|2021-09-09 17:29:50|396.44|394.04|396.78|394.38|396.78|394.38|396.44|394.04|0
1631208600000|2021-09-09 17:30:00|396.61|394.21|395.44|393.04|396.61|394.21|395.44|393.04|0
1631208610000|2021-09-09 17:30:10|395.28|392.88|395.11|392.71|395.28|392.88|394.94|392.54|0
1631208620000|2021-09-09 17:30:20|394.45|392.05|394.28|391.88|394.45|392.05|394.28|391.88|0
1631208630000|2021-09-09 17:30:30|394.11|391.71|394.28|391.88|394.28|391.88|394.11|391.71|0
1631208640000|2021-09-09 17:30:40|394.11|391.71|393.61|391.21|394.11|391.71|393.61|391.21|0
1631208650000|2021-09-09 17:30:50|393.28|390.88|393.12|390.72|393.45|391.05|393.12|390.72|0
1631208660000|2021-09-09 17:31:00|392.95|390.55|392.45|390.05|392.95|390.55|392.45|390.05|0
1631208670000|2021-09-09 17:31:10|392.62|390.22|392.29|389.89|392.62|390.22|392.29|389.89|0
1631208680000|2021-09-09 17:31:20|392.12|389.72|392.29|389.89|392.29|389.89|392.12|389.72|0
1631208690000|2021-09-09 17:31:30|392.45|390.05|392.78|390.38|392.78|390.38|392.45|390.05|0
1631208700000|2021-09-09 17:31:40|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1631208710000|2021-09-09 17:31:50|392.95|390.55|392.95|390.55|392.95|390.55|392.78|390.38|0
1631208720000|2021-09-09 17:32:00|393.12|390.72|393.61|391.21|393.61|391.21|393.11|390.71|0
1631208730000|2021-09-09 17:32:10|393.28|390.88|393.11|390.71|393.28|390.88|392.95|390.55|0
1631208740000|2021-09-09 17:32:20|392.95|390.55|393.11|390.71|393.11|390.71|392.62|390.22|0
1631208750000|2021-09-09 17:32:30|393.45|391.05|393.45|391.05|393.45|391.05|393.11|390.71|0
1631208760000|2021-09-09 17:32:40|393.28|390.88|393.45|391.05|393.61|391.21|393.28|390.88|0
1631208770000|2021-09-09 17:32:50|393.61|391.21|393.61|391.21|393.61|391.21|393.45|391.05|0
1631208780000|2021-09-09 17:33:00|393.78|391.38|393.61|391.21|393.78|391.38|393.28|390.88|0
1631208790000|2021-09-09 17:33:10|393.78|391.38|393.61|391.21|393.78|391.38|393.61|391.21|0
1631208800000|2021-09-09 17:33:20|393.78|391.38|393.78|391.38|394.11|391.71|393.78|391.38|0
1631208810000|2021-09-09 17:33:30|393.28|390.88|392.78|390.38|393.28|390.88|392.78|390.38|0
1631208820000|2021-09-09 17:33:40|393.45|391.05|393.94|391.54|393.94|391.54|393.28|390.88|0
1631208830000|2021-09-09 17:33:50|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1631208840000|2021-09-09 17:34:00|393.94|391.54|393.78|391.38|393.94|391.54|393.61|391.21|0
1631208850000|2021-09-09 17:34:10|394.11|391.71|393.78|391.38|394.11|391.71|393.78|391.38|0
1631208860000|2021-09-09 17:34:20|393.94|391.54|393.61|391.21|393.94|391.54|393.61|391.21|0
1631208870000|2021-09-09 17:34:30|393.94|391.54|393.94|391.54|394.11|391.71|393.78|391.38|0
1631208880000|2021-09-09 17:34:40|393.78|391.38|393.78|391.38|393.94|391.54|393.78|391.38|0
1631208890000|2021-09-09 17:34:50|393.94|391.54|394.28|391.88|394.28|391.88|393.94|391.54|0
1631208900000|2021-09-09 17:35:00|393.78|391.38|393.61|391.21|393.94|391.54|393.61|391.21|0
1631208910000|2021-09-09 17:35:10|393.28|390.88|393.28|390.88|393.28|390.88|393.11|390.71|0
1631208920000|2021-09-09 17:35:20|392.95|390.55|393.45|391.05|393.45|391.05|392.95|390.55|0
1631208930000|2021-09-09 17:35:30|393.61|391.21|394.28|391.88|394.28|391.88|393.61|391.21|0
1631208940000|2021-09-09 17:35:40|394.78|392.38|394.94|392.54|394.94|392.54|394.78|392.38|0
1631208950000|2021-09-09 17:35:50|394.78|392.38|394.11|391.71|394.78|392.38|394.11|391.71|0
1631208960000|2021-09-09 17:36:00|393.94|391.54|393.61|391.21|394.11|391.71|393.61|391.21|0
1631208970000|2021-09-09 17:36:10|393.45|391.05|393.45|391.05|393.45|391.05|393.28|390.88|0
1631208980000|2021-09-09 17:36:20|393.78|391.38|393.28|390.88|393.78|391.38|393.28|390.88|0
1631208990000|2021-09-09 17:36:30|393.11|390.71|393.45|391.05|393.45|391.05|393.11|390.71|0
1631209000000|2021-09-09 17:36:40|393.11|390.71|392.45|390.05|393.11|390.71|392.45|390.05|0
1631209010000|2021-09-09 17:36:50|392.28|389.88|392.12|389.72|392.45|390.05|392.12|389.72|0
1631209020000|2021-09-09 17:37:00|392.28|389.88|392.61|390.21|392.61|390.21|392.28|389.88|0
1631209030000|2021-09-09 17:37:10|392.45|390.05|392.12|389.72|392.45|390.05|392.12|389.72|0
1631209040000|2021-09-09 17:37:20|391.79|389.39|392.61|390.21|392.61|390.21|391.79|389.39|0
1631209050000|2021-09-09 17:37:30|392.78|390.38|393.28|390.88|393.28|390.88|392.78|390.38|0
1631209060000|2021-09-09 17:37:40|393.44|391.04|393.61|391.21|393.61|391.21|393.44|391.04|0
1631209070000|2021-09-09 17:37:50|393.78|391.38|393.94|391.54|394.11|391.71|393.78|391.38|0
1631209080000|2021-09-09 17:38:00|393.78|391.38|393.94|391.54|394.11|391.71|393.78|391.38|0
1631209090000|2021-09-09 17:38:10|394.11|391.71|393.11|390.71|394.11|391.71|393.11|390.71|0
1631209100000|2021-09-09 17:38:20|392.95|390.55|392.45|390.05|392.95|390.55|392.45|390.05|0
1631209110000|2021-09-09 17:38:30|392.28|389.88|391.95|389.55|392.28|389.88|391.78|389.38|0
1631209120000|2021-09-09 17:38:40|391.62|389.22|391.95|389.55|391.95|389.55|391.45|389.05|0
1631209130000|2021-09-09 17:38:50|391.78|389.38|391.62|389.22|391.78|389.38|391.62|389.22|0
1631209140000|2021-09-09 17:39:00|391.95|389.55|391.62|389.22|391.95|389.55|391.62|389.22|0
1631209150000|2021-09-09 17:39:10|391.45|389.05|391.62|389.22|391.62|389.22|391.29|388.89|0
1631209160000|2021-09-09 17:39:20|391.95|389.55|391.78|389.38|391.95|389.55|391.29|388.89|0
1631209170000|2021-09-09 17:39:30|391.95|389.55|392.45|390.05|392.45|390.05|391.95|389.55|0
1631209180000|2021-09-09 17:39:40|392.28|389.88|391.95|389.55|392.28|389.88|391.95|389.55|0
1631209190000|2021-09-09 17:39:50|392.12|389.72|391.95|389.55|392.12|389.72|391.78|389.38|0
1631209200000|2021-09-09 17:40:00|391.62|389.22|391.78|389.38|391.78|389.38|391.62|389.22|0
1631209210000|2021-09-09 17:40:10|391.62|389.22|391.95|389.55|391.95|389.55|391.62|389.22|0
1631209220000|2021-09-09 17:40:20|392.12|389.72|391.78|389.38|392.45|390.05|391.78|389.38|0
1631209230000|2021-09-09 17:40:30|391.62|389.22|391.62|389.22|391.78|389.38|391.45|389.05|0
1631209240000|2021-09-09 17:40:40|391.45|389.05|391.45|389.05|391.62|389.22|391.29|388.89|0
1631209250000|2021-09-09 17:40:50|391.62|389.22|391.62|389.22|391.62|389.22|391.29|388.89|0
1631209260000|2021-09-09 17:41:00|392.45|390.05|392.94|390.54|392.94|390.54|392.45|390.05|0
1631209270000|2021-09-09 17:41:10|393.28|390.88|393.11|390.71|393.28|390.88|393.11|390.71|0
1631209280000|2021-09-09 17:41:20|392.45|390.05|393.44|391.04|393.44|391.04|392.45|390.05|0
1631209290000|2021-09-09 17:41:30|393.61|391.21|393.44|391.04|393.61|391.21|393.44|391.04|0
1631209300000|2021-09-09 17:41:40|393.78|391.38|393.78|391.38|393.94|391.54|393.61|391.21|0
1631209310000|2021-09-09 17:41:50|393.61|391.21|393.44|391.04|393.61|391.21|393.28|390.88|0
1631209320000|2021-09-09 17:42:00|393.11|390.71|393.44|391.04|393.44|391.04|393.11|390.71|0
1631209330000|2021-09-09 17:42:10|393.77|391.37|394.11|391.71|394.11|391.71|393.77|391.37|0
1631209340000|2021-09-09 17:42:20|394.27|391.87|394.27|391.87|394.27|391.87|393.94|391.54|0
1631209350000|2021-09-09 17:42:30|394.44|392.04|394.44|392.04|394.61|392.21|394.44|392.04|0
1631209360000|2021-09-09 17:42:40|394.77|392.37|394.77|392.37|394.77|392.37|394.61|392.21|0
1631209370000|2021-09-09 17:42:50|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1631209380000|2021-09-09 17:43:00|394.44|392.04|393.44|391.04|394.44|392.04|393.44|391.04|0
1631209390000|2021-09-09 17:43:10|393.77|391.37|393.61|391.21|393.77|391.37|393.61|391.21|0
1631209400000|2021-09-09 17:43:20|393.77|391.37|394.11|391.71|394.11|391.71|393.77|391.37|0
1631209410000|2021-09-09 17:43:30|393.77|391.37|393.61|391.21|393.77|391.37|393.61|391.21|0
1631209420000|2021-09-09 17:43:40|393.77|391.37|393.77|391.37|393.77|391.37|393.61|391.21|0
1631209430000|2021-09-09 17:43:50|393.94|391.54|393.94|391.54|394.02|391.62|393.94|391.54|0
1631209440000|2021-09-09 17:44:00|393.77|391.37|393.61|391.21|393.77|391.37|393.61|391.21|0
1631209450000|2021-09-09 17:44:10|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1631209460000|2021-09-09 17:44:20|393.94|391.54|394.27|391.87|394.27|391.87|393.94|391.54|0
1631209470000|2021-09-09 17:44:30|394.11|391.71|393.77|391.37|394.11|391.71|393.77|391.37|0
1631209480000|2021-09-09 17:44:40|393.94|391.54|393.94|391.54|393.94|391.54|393.94|391.54|0
1631209490000|2021-09-09 17:44:50|394.11|391.71|393.28|390.88|394.11|391.71|393.28|390.88|0
1631209500000|2021-09-09 17:45:00|393.11|390.71|393.44|391.04|393.44|391.04|393.11|390.71|0
1631209510000|2021-09-09 17:45:10|393.28|390.88|393.28|390.88|393.44|391.04|393.28|390.88|0
1631209520000|2021-09-09 17:45:20|393.11|390.71|392.78|390.38|393.28|390.88|392.78|390.38|0
1631209530000|2021-09-09 17:45:30|392.94|390.54|393.11|390.71|393.11|390.71|392.94|390.54|0
1631209540000|2021-09-09 17:45:40|393.61|391.21|394.11|391.71|394.11|391.71|393.61|391.21|0
1631209550000|2021-09-09 17:45:50|393.94|391.54|393.94|391.54|393.94|391.54|393.94|391.54|0
1631209560000|2021-09-09 17:46:00|394.11|391.71|394.6|392.2|394.6|392.2|394.11|391.71|0
1631209570000|2021-09-09 17:46:10|394.44|392.04|394.27|391.87|394.44|392.04|394.27|391.87|0
1631209580000|2021-09-09 17:46:20|394.44|392.04|393.94|391.54|394.44|392.04|393.94|391.54|0
1631209590000|2021-09-09 17:46:30|393.77|391.37|393.61|391.21|393.94|391.54|393.61|391.21|0
1631209600000|2021-09-09 17:46:40|393.77|391.37|393.94|391.54|393.94|391.54|393.44|391.04|0
1631209610000|2021-09-09 17:46:50|393.77|391.37|393.94|391.54|394.11|391.71|393.77|391.37|0
1631209620000|2021-09-09 17:47:00|394.11|391.71|393.94|391.54|394.11|391.71|393.94|391.54|0
1631209630000|2021-09-09 17:47:10|393.77|391.37|393.94|391.54|393.94|391.54|393.77|391.37|0
1631209640000|2021-09-09 17:47:20|394.1|391.7|394.27|391.87|394.27|391.87|394.1|391.7|0
1631209650000|2021-09-09 17:47:30|394.44|392.04|394.27|391.87|394.44|392.04|394.27|391.87|0
1631209660000|2021-09-09 17:47:40|394.44|392.04|394.6|392.2|394.6|392.2|394.44|392.04|0
1631209670000|2021-09-09 17:47:50|394.44|392.04|394.44|392.04|394.77|392.37|394.44|392.04|0
1631209680000|2021-09-09 17:48:00|394.6|392.2|394.6|392.2|394.77|392.37|394.6|392.2|0
1631209690000|2021-09-09 17:48:10|394.77|392.37|394.68|392.28|394.77|392.37|394.6|392.2|0
1631209700000|2021-09-09 17:48:20|394.77|392.37|394.44|392.04|394.77|392.37|394.44|392.04|0
1631209710000|2021-09-09 17:48:30|394.1|391.7|394.27|391.87|394.27|391.87|394.1|391.7|0
1631209720000|2021-09-09 17:48:40|394.44|392.04|394.27|391.87|394.44|392.04|394.27|391.87|0
1631209730000|2021-09-09 17:48:50|394.44|392.04|394.77|392.37|394.77|392.37|394.44|392.04|0
1631209740000|2021-09-09 17:49:00|394.94|392.54|394.94|392.54|394.94|392.54|394.77|392.37|0
1631209750000|2021-09-09 17:49:10|394.77|392.37|394.77|392.37|394.94|392.54|394.77|392.37|0
1631209760000|2021-09-09 17:49:20|394.6|392.2|394.44|392.04|394.6|392.2|394.44|392.04|0
1631209770000|2021-09-09 17:49:30|394.27|391.87|394.6|392.2|394.6|392.2|394.27|391.87|0
1631209780000|2021-09-09 17:49:40|394.77|392.37|394.94|392.54|394.94|392.54|394.6|392.2|0
1631209790000|2021-09-09 17:49:50|394.77|392.37|394.94|392.54|394.94|392.54|394.6|392.2|0
1631209800000|2021-09-09 17:50:00|394.77|392.37|394.77|392.37|394.77|392.37|394.77|392.37|0
1631209810000|2021-09-09 17:50:10|394.94|392.54|394.44|392.04|394.94|392.54|394.44|392.04|0
1631209820000|2021-09-09 17:50:20|394.27|391.87|393.94|391.54|394.27|391.87|393.94|391.54|0
1631209830000|2021-09-09 17:50:30|394.1|391.7|394.44|392.04|394.44|392.04|394.1|391.7|0
1631209840000|2021-09-09 17:50:40|394.77|392.37|394.1|391.7|394.77|392.37|394.1|391.7|0
1631209850000|2021-09-09 17:50:50|394.27|391.87|394.6|392.2|394.77|392.37|394.27|391.87|0
1631209860000|2021-09-09 17:51:00|394.77|392.37|394.77|392.37|394.77|392.37|394.6|392.2|0
1631209880000|2021-09-09 17:51:20|394.93|392.53|395.1|392.7|395.1|392.7|394.93|392.53|0
1631209890000|2021-09-09 17:51:30|394.93|392.53|394.93|392.53|395.1|392.7|394.93|392.53|0
1631209900000|2021-09-09 17:51:40|395.1|392.7|394.6|392.2|395.1|392.7|394.6|392.2|0
1631209910000|2021-09-09 17:51:50|394.77|392.37|394.27|391.87|394.77|392.37|394.27|391.87|0
1631209920000|2021-09-09 17:52:00|394.1|391.7|393.94|391.54|394.27|391.87|393.94|391.54|0
1631209930000|2021-09-09 17:52:10|393.77|391.37|393.77|391.37|393.77|391.37|393.44|391.04|0
1631209940000|2021-09-09 17:52:20|393.94|391.54|393.94|391.54|393.94|391.54|393.77|391.37|0
1631209950000|2021-09-09 17:52:30|393.77|391.37|393.6|391.2|393.77|391.37|393.6|391.2|0
1631209960000|2021-09-09 17:52:40|393.77|391.37|393.77|391.37|393.77|391.37|393.44|391.04|0
1631209970000|2021-09-09 17:52:50|393.6|391.2|393.44|391.04|393.77|391.37|393.44|391.04|0
1631209980000|2021-09-09 17:53:00|393.27|390.87|393.44|391.04|393.44|391.04|393.27|390.87|0
1631209990000|2021-09-09 17:53:10|393.94|391.54|394.1|391.7|394.1|391.7|393.94|391.54|0
1631210000000|2021-09-09 17:53:20|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1631210010000|2021-09-09 17:53:30|393.6|391.2|393.77|391.37|393.77|391.37|393.6|391.2|0
1631210020000|2021-09-09 17:53:40|393.6|391.2|393.6|391.2|393.6|391.2|393.6|391.2|0
1631210030000|2021-09-09 17:53:50|393.77|391.37|393.44|391.04|393.77|391.37|393.44|391.04|0
1631210040000|2021-09-09 17:54:00|393.27|390.87|393.94|391.54|393.94|391.54|393.27|390.87|0
1631210050000|2021-09-09 17:54:10|394.1|391.7|394.27|391.87|394.27|391.87|394.1|391.7|0
1631210060000|2021-09-09 17:54:20|394.1|391.7|394.43|392.03|394.43|392.03|394.1|391.7|0
1631210070000|2021-09-09 17:54:30|394.6|392.2|394.27|391.87|394.6|392.2|394.27|391.87|0
1631210080000|2021-09-09 17:54:40|394.43|392.03|394.27|391.87|394.43|392.03|394.1|391.7|0
1631210090000|2021-09-09 17:54:50|394.43|392.03|394.27|391.87|394.43|392.03|394.27|391.87|0
1631210100000|2021-09-09 17:55:00|394.43|392.03|394.43|392.03|394.43|392.03|394.27|391.87|0
1631210110000|2021-09-09 17:55:10|394.77|392.37|394.77|392.37|394.77|392.37|394.77|392.37|0
1631210120000|2021-09-09 17:55:20|394.6|392.2|394.43|392.03|394.6|392.2|394.43|392.03|0
1631210140000|2021-09-09 17:55:40|394.77|392.37|394.93|392.53|394.93|392.53|394.77|392.37|0
1631210150000|2021-09-09 17:55:50|395.1|392.7|395.27|392.87|395.27|392.87|395.1|392.7|0
1631210160000|2021-09-09 17:56:00|395.1|392.7|395.27|392.87|395.27|392.87|395.1|392.7|0
1631210170000|2021-09-09 17:56:10|395.43|393.03|395.43|393.03|395.43|393.03|395.27|392.87|0
1631210180000|2021-09-09 17:56:20|395.27|392.87|395.27|392.87|395.27|392.87|395.27|392.87|0
1631210190000|2021-09-09 17:56:30|395.1|392.7|394.93|392.53|395.1|392.7|394.93|392.53|0
1631210200000|2021-09-09 17:56:40|394.77|392.37|394.6|392.2|394.77|392.37|394.6|392.2|0
1631210210000|2021-09-09 17:56:50|394.43|392.03|394.6|392.2|394.6|392.2|394.43|392.03|0
1631210240000|2021-09-09 17:57:20|394.43|392.03|394.43|392.03|394.43|392.03|394.27|391.87|0
1631210250000|2021-09-09 17:57:30|393.93|391.53|394.1|391.7|394.1|391.7|393.93|391.53|0
1631210260000|2021-09-09 17:57:40|393.93|391.53|394.1|391.7|394.1|391.7|393.93|391.53|0
1631210270000|2021-09-09 17:57:50|393.93|391.53|394.1|391.7|394.1|391.7|393.93|391.53|0
1631210280000|2021-09-09 17:58:00|393.93|391.53|394.1|391.7|394.27|391.87|393.93|391.53|0
1631210290000|2021-09-09 17:58:10|393.93|391.53|394.43|392.03|394.43|392.03|393.93|391.53|0
1631210300000|2021-09-09 17:58:20|394.6|392.2|394.77|392.37|394.77|392.37|394.6|392.2|0
1631210310000|2021-09-09 17:58:30|394.93|392.53|394.93|392.53|395.1|392.7|394.93|392.53|0
1631210320000|2021-09-09 17:58:40|394.77|392.37|394.27|391.87|394.77|392.37|394.27|391.87|0
1631210340000|2021-09-09 17:59:00|393.93|391.53|393.93|391.53|394.1|391.7|393.93|391.53|0
1631210350000|2021-09-09 17:59:10|393.77|391.37|393.43|391.03|393.77|391.37|393.43|391.03|0
1631210360000|2021-09-09 17:59:20|393.27|390.87|393.27|390.87|393.27|390.87|393.27|390.87|0
1631210370000|2021-09-09 17:59:30|393.1|390.7|393.27|390.87|393.27|390.87|393.1|390.7|0
1631210380000|2021-09-09 17:59:40|393.43|391.03|393.6|391.2|393.6|391.2|393.27|390.87|0
1631210390000|2021-09-09 17:59:50|393.43|391.03|393.43|391.03|393.43|391.03|393.43|391.03|0
1631210400000|2021-09-09 18:00:00|392.77|390.37|393.1|390.7|393.1|390.7|392.6|390.2|0
1631210410000|2021-09-09 18:00:10|392.77|390.37|393.43|391.03|393.43|391.03|392.77|390.37|0
1631210420000|2021-09-09 18:00:20|393.6|391.2|393.93|391.53|393.93|391.53|393.6|391.2|0
1631210430000|2021-09-09 18:00:30|393.77|391.37|392.77|390.37|393.77|391.37|392.77|390.37|0
1631210440000|2021-09-09 18:00:40|392.44|390.04|392.27|389.87|392.44|390.04|392.27|389.87|0
1631210450000|2021-09-09 18:00:50|392.44|390.04|392.27|389.87|392.44|390.04|392.27|389.87|0
1631210460000|2021-09-09 18:01:00|392.77|390.37|392.11|389.71|392.77|390.37|392.11|389.71|0
1631210470000|2021-09-09 18:01:10|392.6|390.2|392.44|390.04|392.94|390.54|392.44|390.04|0
1631210480000|2021-09-09 18:01:20|392.27|389.87|392.94|390.54|392.94|390.54|392.27|389.87|0
1631210490000|2021-09-09 18:01:30|393.1|390.7|393.27|390.87|393.27|390.87|393.1|390.7|0
1631210500000|2021-09-09 18:01:40|393.43|391.03|393.93|391.53|393.93|391.53|393.43|391.03|0
1631210510000|2021-09-09 18:01:50|393.77|391.37|393.93|391.53|393.93|391.53|393.77|391.37|0
1631210520000|2021-09-09 18:02:00|394.1|391.7|394.1|391.7|394.26|391.86|393.93|391.53|0
1631210530000|2021-09-09 18:02:10|393.93|391.53|393.77|391.37|393.93|391.53|393.77|391.37|0
1631210540000|2021-09-09 18:02:20|393.43|391.03|392.77|390.37|393.43|391.03|392.77|390.37|0
1631210550000|2021-09-09 18:02:30|392.6|390.2|392.27|389.87|392.6|390.2|392.27|389.87|0
1631210560000|2021-09-09 18:02:40|392.44|390.04|392.27|389.87|392.44|390.04|392.27|389.87|0
1631210570000|2021-09-09 18:02:50|392.11|389.71|392.11|389.71|392.44|390.04|392.11|389.71|0
1631210580000|2021-09-09 18:03:00|391.94|389.54|391.77|389.37|391.94|389.54|391.77|389.37|0
1631210590000|2021-09-09 18:03:10|391.94|389.54|390.78|388.38|391.94|389.54|390.78|388.38|0
1631210600000|2021-09-09 18:03:20|390.95|388.55|390.78|388.38|391.11|388.71|390.78|388.38|0
1631210610000|2021-09-09 18:03:30|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1631210620000|2021-09-09 18:03:40|390.78|388.38|390.95|388.55|390.95|388.55|390.61|388.21|0
1631210630000|2021-09-09 18:03:50|391.11|388.71|390.78|388.38|391.11|388.71|390.78|388.38|0
1631210640000|2021-09-09 18:04:00|391.11|388.71|390.78|388.38|391.11|388.71|390.78|388.38|0
1631210650000|2021-09-09 18:04:10|390.94|388.54|389.95|387.55|390.94|388.54|389.95|387.55|0
1631210660000|2021-09-09 18:04:20|390.12|387.72|390.28|387.88|390.45|388.05|390.12|387.72|0
1631210670000|2021-09-09 18:04:30|389.95|387.55|389.79|387.39|389.95|387.55|389.62|387.22|0
1631210680000|2021-09-09 18:04:40|390.12|387.72|389.95|387.55|390.12|387.72|389.95|387.55|0
1631210690000|2021-09-09 18:04:50|389.79|387.39|389.62|387.22|389.79|387.39|389.62|387.22|0
1631210700000|2021-09-09 18:05:00|389.79|387.39|389.95|387.55|390.28|387.88|389.79|387.39|0
1631210710000|2021-09-09 18:05:10|390.12|387.72|390.45|388.05|390.45|388.05|390.12|387.72|0
1631210720000|2021-09-09 18:05:20|390.61|388.21|390.78|388.38|390.94|388.54|390.61|388.21|0
1631210730000|2021-09-09 18:05:30|390.61|388.21|391.28|388.88|391.44|389.04|390.61|388.21|0
1631210740000|2021-09-09 18:05:40|391.44|389.04|391.77|389.37|391.77|389.37|391.44|389.04|0
1631210750000|2021-09-09 18:05:50|391.61|389.21|391.94|389.54|391.94|389.54|391.61|389.21|0
1631210760000|2021-09-09 18:06:00|391.44|389.04|391.77|389.37|391.77|389.37|391.44|389.04|0
1631210770000|2021-09-09 18:06:10|391.44|389.04|391.44|389.04|391.44|389.04|391.28|388.88|0
1631210780000|2021-09-09 18:06:20|391.61|389.21|391.61|389.21|391.77|389.37|391.44|389.04|0
1631210790000|2021-09-09 18:06:30|391.77|389.37|392.1|389.7|392.1|389.7|391.77|389.37|0
1631210800000|2021-09-09 18:06:40|392.27|389.87|392.93|390.53|392.93|390.53|392.27|389.87|0
1631210810000|2021-09-09 18:06:50|392.77|390.37|392.93|390.53|392.93|390.53|392.77|390.37|0
1631210820000|2021-09-09 18:07:00|393.27|390.87|392.93|390.53|393.27|390.87|392.93|390.53|0
1631210830000|2021-09-09 18:07:10|392.77|390.37|393.1|390.7|393.1|390.7|392.77|390.37|0
1631210840000|2021-09-09 18:07:20|393.27|390.87|393.6|391.2|393.6|391.2|393.27|390.87|0
1631210850000|2021-09-09 18:07:30|393.76|391.36|393.76|391.36|393.93|391.53|393.76|391.36|0
1631210860000|2021-09-09 18:07:40|394.1|391.7|394.1|391.7|394.26|391.86|393.93|391.53|0
1631210870000|2021-09-09 18:07:50|394.26|391.86|394.1|391.7|394.26|391.86|394.1|391.7|0
1631210880000|2021-09-09 18:08:00|393.93|391.53|394.1|391.7|394.1|391.7|393.76|391.36|0
1631210890000|2021-09-09 18:08:10|393.93|391.53|394.1|391.7|394.1|391.7|393.93|391.53|0
1631210900000|2021-09-09 18:08:20|393.43|391.03|393.6|391.2|393.76|391.36|393.43|391.03|0
1631210910000|2021-09-09 18:08:30|393.43|391.03|393.93|391.53|393.93|391.53|393.43|391.03|0
1631210920000|2021-09-09 18:08:40|394.1|391.7|393.6|391.2|394.1|391.7|393.6|391.2|0
1631210930000|2021-09-09 18:08:50|393.76|391.36|393.6|391.2|393.76|391.36|393.6|391.2|0
1631210940000|2021-09-09 18:09:00|393.43|391.03|393.51|391.11|393.6|391.2|393.26|390.86|0
1631210950000|2021-09-09 18:09:10|393.76|391.36|393.26|390.86|393.76|391.36|393.26|390.86|0
1631210960000|2021-09-09 18:09:20|393.43|391.03|393.26|390.86|393.43|391.03|393.26|390.86|0
1631210970000|2021-09-09 18:09:30|393.43|391.03|393.76|391.36|393.76|391.36|393.43|391.03|0
1631210980000|2021-09-09 18:09:40|393.93|391.53|394.09|391.69|394.09|391.69|393.93|391.53|0
1631210990000|2021-09-09 18:09:50|394.26|391.86|394.59|392.19|394.59|392.19|394.26|391.86|0
1631211000000|2021-09-09 18:10:00|394.26|391.86|394.43|392.03|394.43|392.03|394.26|391.86|0
1631211010000|2021-09-09 18:10:10|394.59|392.19|394.43|392.03|394.59|392.19|394.43|392.03|0
1631211020000|2021-09-09 18:10:20|394.26|391.86|394.09|391.69|394.43|392.03|394.09|391.69|0
1631211030000|2021-09-09 18:10:30|393.93|391.53|394.09|391.69|394.09|391.69|393.93|391.53|0
1631211040000|2021-09-09 18:10:40|393.76|391.36|393.76|391.36|393.93|391.53|393.76|391.36|0
1631211050000|2021-09-09 18:10:50|393.84|391.44|394.09|391.69|394.09|391.69|393.84|391.44|0
1631211060000|2021-09-09 18:11:00|394.26|391.86|394.26|391.86|394.26|391.86|394.09|391.69|0
1631211070000|2021-09-09 18:11:10|394.43|392.03|394.26|391.86|394.43|392.03|394.26|391.86|0
1631211080000|2021-09-09 18:11:20|394.43|392.03|394.43|392.03|394.43|392.03|394.26|391.86|0
1631211090000|2021-09-09 18:11:30|394.59|392.19|394.59|392.19|394.59|392.19|394.43|392.03|0
1631211110000|2021-09-09 18:11:50|394.76|392.36|394.76|392.36|394.93|392.53|394.76|392.36|0
1631211120000|2021-09-09 18:12:00|394.59|392.19|394.43|392.03|394.59|392.19|394.43|392.03|0
1631211130000|2021-09-09 18:12:10|394.26|391.86|394.76|392.36|394.76|392.36|394.26|391.86|0
1631211140000|2021-09-09 18:12:20|394.59|392.19|394.59|392.19|394.76|392.36|394.59|392.19|0
1631211150000|2021-09-09 18:12:30|394.76|392.36|394.09|391.69|394.76|392.36|394.09|391.69|0
1631211160000|2021-09-09 18:12:40|394.26|391.86|394.26|391.86|394.26|391.86|394.09|391.69|0
1631211170000|2021-09-09 18:12:50|394.43|392.03|394.59|392.19|394.76|392.36|394.43|392.03|0
1631211180000|2021-09-09 18:13:00|394.76|392.36|394.59|392.19|394.76|392.36|394.59|392.19|0
1631211190000|2021-09-09 18:13:10|394.43|392.03|394.43|392.03|394.43|392.03|394.43|392.03|0
1631211200000|2021-09-09 18:13:20|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1631211210000|2021-09-09 18:13:30|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1631211220000|2021-09-09 18:13:40|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1631211230000|2021-09-09 18:13:50|394.43|392.03|394.59|392.19|394.59|392.19|394.43|392.03|0
1631211240000|2021-09-09 18:14:00|394.26|391.86|394.09|391.69|394.26|391.86|394.09|391.69|0
1631211250000|2021-09-09 18:14:10|394.43|392.03|394.09|391.69|394.43|392.03|394.09|391.69|0
1631211260000|2021-09-09 18:14:20|394.26|391.86|394.26|391.86|394.43|392.03|394.26|391.86|0
1631211270000|2021-09-09 18:14:30|394.43|392.03|394.76|392.36|394.76|392.36|394.43|392.03|0
1631211290000|2021-09-09 18:14:50|394.92|392.52|395.09|392.69|395.09|392.69|394.92|392.52|0
1631211300000|2021-09-09 18:15:00|394.92|392.52|395.09|392.69|395.09|392.69|394.92|392.52|0
1631211310000|2021-09-09 18:15:10|395|392.6|394.92|392.52|395|392.6|394.92|392.52|0
1631211320000|2021-09-09 18:15:20|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1631211330000|2021-09-09 18:15:30|394.59|392.19|394.92|392.52|394.92|392.52|394.59|392.19|0
1631211340000|2021-09-09 18:15:40|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1631211350000|2021-09-09 18:15:50|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1631211360000|2021-09-09 18:16:00|394.59|392.19|394.59|392.19|394.59|392.19|394.42|392.02|0
1631211370000|2021-09-09 18:16:10|394.42|392.02|394.59|392.19|394.59|392.19|394.42|392.02|0
1631211380000|2021-09-09 18:16:20|394.76|392.36|394.92|392.52|394.92|392.52|394.76|392.36|0
1631211390000|2021-09-09 18:16:30|394.76|392.36|394.59|392.19|394.76|392.36|394.59|392.19|0
1631211400000|2021-09-09 18:16:40|394.76|392.36|394.76|392.36|394.76|392.36|394.59|392.19|0
1631211410000|2021-09-09 18:16:50|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1631211420000|2021-09-09 18:17:00|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1631211430000|2021-09-09 18:17:10|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1631211440000|2021-09-09 18:17:20|394.76|392.36|394.76|392.36|394.76|392.36|394.59|392.19|0
1631211450000|2021-09-09 18:17:30|394.59|392.19|394.59|392.19|394.76|392.36|394.59|392.19|0
1631211460000|2021-09-09 18:17:40|394.42|392.02|394.26|391.86|394.59|392.19|394.26|391.86|0
1631211480000|2021-09-09 18:18:00|394.42|392.02|394.59|392.19|394.59|392.19|394.42|392.02|0
1631211490000|2021-09-09 18:18:10|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1631211500000|2021-09-09 18:18:20|394.42|392.02|394.59|392.19|394.59|392.19|394.42|392.02|0
1631211510000|2021-09-09 18:18:30|394.42|392.02|394.26|391.86|394.42|392.02|394.26|391.86|0
1631211530000|2021-09-09 18:18:50|394.42|392.02|394.26|391.86|394.42|392.02|394.26|391.86|0
1631211540000|2021-09-09 18:19:00|394.42|392.02|394.26|391.86|394.42|392.02|394.26|391.86|0
1631211550000|2021-09-09 18:19:10|394.09|391.69|394.09|391.69|394.26|391.86|394.09|391.69|0
1631211560000|2021-09-09 18:19:20|394.26|391.86|394.26|391.86|394.42|392.02|394.26|391.86|0
1631211570000|2021-09-09 18:19:30|394.09|391.69|394.09|391.69|394.26|391.86|394.09|391.69|0
1631211580000|2021-09-09 18:19:40|394.26|391.86|393.76|391.36|394.26|391.86|393.76|391.36|0
1631211590000|2021-09-09 18:19:50|393.92|391.52|393.76|391.36|393.92|391.52|393.76|391.36|0
1631211600000|2021-09-09 18:20:00|393.92|391.52|393.92|391.52|394.09|391.69|393.92|391.52|0
1631211610000|2021-09-09 18:20:10|393.76|391.36|393.76|391.36|393.76|391.36|393.76|391.36|0
1631211620000|2021-09-09 18:20:20|393.59|391.19|393.43|391.03|393.76|391.36|393.43|391.03|0
1631211630000|2021-09-09 18:20:30|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1631211640000|2021-09-09 18:20:40|393.76|391.36|393.76|391.36|393.92|391.52|393.76|391.36|0
1631211650000|2021-09-09 18:20:50|394.09|391.69|394.09|391.69|394.26|391.86|394.09|391.69|0
1631211660000|2021-09-09 18:21:00|394.26|391.86|394.26|391.86|394.26|391.86|394.26|391.86|0
1631211670000|2021-09-09 18:21:10|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1631211680000|2021-09-09 18:21:20|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1631211710000|2021-09-09 18:21:50|394.42|392.02|394.75|392.35|394.75|392.35|394.42|392.02|0
1631211720000|2021-09-09 18:22:00|394.59|392.19|394.42|392.02|394.75|392.35|394.42|392.02|0
1631211730000|2021-09-09 18:22:10|394.59|392.19|394.75|392.35|394.75|392.35|394.59|392.19|0
1631211740000|2021-09-09 18:22:20|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1631211750000|2021-09-09 18:22:30|395.09|392.69|395.25|392.85|395.25|392.85|395.09|392.69|0
1631211760000|2021-09-09 18:22:40|395.42|393.02|395.09|392.69|395.42|393.02|395.09|392.69|0
1631211770000|2021-09-09 18:22:50|395.25|392.85|395.25|392.85|395.25|392.85|395.25|392.85|0
1631211780000|2021-09-09 18:23:00|394.92|392.52|395.09|392.69|395.09|392.69|394.92|392.52|0
1631211790000|2021-09-09 18:23:10|394.92|392.52|394.59|392.19|394.92|392.52|394.59|392.19|0
1631211800000|2021-09-09 18:23:20|394.26|391.86|393.92|391.52|394.26|391.86|393.92|391.52|0
1631211810000|2021-09-09 18:23:30|393.76|391.36|393.42|391.02|393.92|391.52|393.42|391.02|0
1631211820000|2021-09-09 18:23:40|393.59|391.19|393.42|391.02|393.76|391.36|393.42|391.02|0
1631211830000|2021-09-09 18:23:50|393.59|391.19|393.59|391.19|393.59|391.19|393.42|391.02|0
1631211840000|2021-09-09 18:24:00|393.42|391.02|393.76|391.36|393.76|391.36|393.42|391.02|0
1631211850000|2021-09-09 18:24:10|393.59|391.19|393.42|391.02|393.59|391.19|393.42|391.02|0
1631211860000|2021-09-09 18:24:20|393.26|390.86|393.09|390.69|393.26|390.86|392.76|390.36|0
1631211870000|2021-09-09 18:24:30|392.93|390.53|393.09|390.69|393.26|390.86|392.93|390.53|0
1631211880000|2021-09-09 18:24:40|393.26|390.86|393.09|390.69|393.26|390.86|393.09|390.69|0
1631211890000|2021-09-09 18:24:50|393.26|390.86|393.59|391.19|393.59|391.19|393.26|390.86|0
1631211900000|2021-09-09 18:25:00|394.09|391.69|394.09|391.69|394.09|391.69|393.92|391.52|0
1631211910000|2021-09-09 18:25:10|394.42|392.02|394.59|392.19|394.59|392.19|394.42|392.02|0
1631211920000|2021-09-09 18:25:20|394.75|392.35|394.59|392.19|394.75|392.35|394.59|392.19|0
1631211930000|2021-09-09 18:25:30|394.42|392.02|394.75|392.35|394.75|392.35|394.42|392.02|0
1631211940000|2021-09-09 18:25:40|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1631211950000|2021-09-09 18:25:50|394.75|392.35|394.59|392.19|394.75|392.35|394.59|392.19|0
1631211960000|2021-09-09 18:26:00|394.75|392.35|395.09|392.69|395.09|392.69|394.75|392.35|0
1631211970000|2021-09-09 18:26:10|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1631211980000|2021-09-09 18:26:20|395.09|392.69|395|392.6|395.09|392.69|394.92|392.52|0
1631211990000|2021-09-09 18:26:30|395.09|392.69|395.25|392.85|395.25|392.85|395.09|392.69|0
1631212000000|2021-09-09 18:26:40|395.09|392.69|395.09|392.69|395.25|392.85|395.09|392.69|0
1631212010000|2021-09-09 18:26:50|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1631212020000|2021-09-09 18:27:00|395.25|392.85|394.92|392.52|395.25|392.85|394.92|392.52|0
1631212030000|2021-09-09 18:27:10|394.59|392.19|394.75|392.35|394.75|392.35|394.59|392.19|0
1631212040000|2021-09-09 18:27:20|394.42|392.02|394.42|392.02|394.59|392.19|394.42|392.02|0
1631212050000|2021-09-09 18:27:30|394.59|392.19|394.59|392.19|394.75|392.35|394.59|392.19|0
1631212060000|2021-09-09 18:27:40|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1631212070000|2021-09-09 18:27:50|394.92|392.52|394.92|392.52|395.08|392.68|394.92|392.52|0
1631212080000|2021-09-09 18:28:00|394.75|392.35|394.59|392.19|394.75|392.35|394.59|392.19|0
1631212090000|2021-09-09 18:28:10|394.42|392.02|394.59|392.19|394.59|392.19|394.42|392.02|0
1631212100000|2021-09-09 18:28:20|394.42|392.02|394.25|391.85|394.59|392.19|394.25|391.85|0
1631212110000|2021-09-09 18:28:30|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1631212120000|2021-09-09 18:28:40|394.25|391.85|394.25|391.85|394.42|392.02|394.25|391.85|0
1631212150000|2021-09-09 18:29:10|393.92|391.52|394.25|391.85|394.25|391.85|393.92|391.52|0
1631212160000|2021-09-09 18:29:20|394.09|391.69|393.92|391.52|394.09|391.69|393.92|391.52|0
1631212170000|2021-09-09 18:29:30|393.75|391.35|394.09|391.69|394.09|391.69|393.75|391.35|0
1631212190000|2021-09-09 18:29:50|393.92|391.52|393.92|391.52|393.92|391.52|393.75|391.35|0
1631212200000|2021-09-09 18:30:00|393.75|391.35|394.09|391.69|394.09|391.69|393.75|391.35|0
1631212210000|2021-09-09 18:30:10|394|391.6|393.59|391.19|394|391.6|393.59|391.19|0
1631212220000|2021-09-09 18:30:20|393.42|391.02|393.59|391.19|393.59|391.19|393.42|391.02|0
1631212230000|2021-09-09 18:30:30|393.75|391.35|393.75|391.35|393.75|391.35|393.59|391.19|0
1631212240000|2021-09-09 18:30:40|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1631212250000|2021-09-09 18:30:50|393.75|391.35|393.59|391.19|393.75|391.35|393.59|391.19|0
1631212260000|2021-09-09 18:31:00|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1631212270000|2021-09-09 18:31:10|393.59|391.19|393.25|390.85|393.59|391.19|393.25|390.85|0
1631212280000|2021-09-09 18:31:20|393.42|391.02|393.25|390.85|393.42|391.02|393.25|390.85|0
1631212300000|2021-09-09 18:31:40|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1631212310000|2021-09-09 18:31:50|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1631212320000|2021-09-09 18:32:00|393.25|390.85|392.92|390.52|393.25|390.85|392.92|390.52|0
1631212330000|2021-09-09 18:32:10|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1631212340000|2021-09-09 18:32:20|392.92|390.52|392.59|390.19|393.09|390.69|392.59|390.19|0
1631212350000|2021-09-09 18:32:30|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1631212360000|2021-09-09 18:32:40|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1631212370000|2021-09-09 18:32:50|392.76|390.36|392.59|390.19|392.76|390.36|392.59|390.19|0
1631212380000|2021-09-09 18:33:00|392.42|390.02|392.42|390.02|392.42|390.02|392.42|390.02|0
1631212390000|2021-09-09 18:33:10|392.59|390.19|392.92|390.52|392.92|390.52|392.59|390.19|0
1631212400000|2021-09-09 18:33:20|393.09|390.69|393.25|390.85|393.25|390.85|393.09|390.69|0
1631212410000|2021-09-09 18:33:30|393.09|390.69|393.25|390.85|393.25|390.85|393.09|390.69|0
1631212420000|2021-09-09 18:33:40|393.09|390.69|393.25|390.85|393.25|390.85|393.09|390.69|0
1631212430000|2021-09-09 18:33:50|393.42|391.02|393.09|390.69|393.59|391.19|393.09|390.69|0
1631212440000|2021-09-09 18:34:00|393.25|390.85|393.59|391.19|393.59|391.19|393.25|390.85|0
1631212450000|2021-09-09 18:34:10|393.25|390.85|392.92|390.52|393.25|390.85|392.92|390.52|0
1631212460000|2021-09-09 18:34:20|392.75|390.35|392.42|390.02|392.75|390.35|392.42|390.02|0
1631212470000|2021-09-09 18:34:30|392.59|390.19|392.75|390.35|392.75|390.35|392.59|390.19|0
1631212480000|2021-09-09 18:34:40|392.83|390.43|392.75|390.35|392.92|390.52|392.75|390.35|0
1631212490000|2021-09-09 18:34:50|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1631212500000|2021-09-09 18:35:00|393.25|390.85|392.92|390.52|393.25|390.85|392.92|390.52|0
1631212510000|2021-09-09 18:35:10|393.09|390.69|393.25|390.85|393.42|391.02|393.09|390.69|0
1631212520000|2021-09-09 18:35:20|393.42|391.02|393.58|391.18|393.75|391.35|393.42|391.02|0
1631212530000|2021-09-09 18:35:30|393.42|391.02|393.25|390.85|393.42|391.02|393.25|390.85|0
1631212540000|2021-09-09 18:35:40|393.09|390.69|393.09|390.69|393.09|390.69|393.09|390.69|0
1631212550000|2021-09-09 18:35:50|392.92|390.52|392.92|390.52|392.92|390.52|392.75|390.35|0
1631212560000|2021-09-09 18:36:00|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1631212570000|2021-09-09 18:36:10|392.92|390.52|392.75|390.35|392.92|390.52|392.75|390.35|0
1631212580000|2021-09-09 18:36:20|392.92|390.52|392.75|390.35|392.92|390.52|392.59|390.19|0
1631212590000|2021-09-09 18:36:30|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1631212600000|2021-09-09 18:36:40|393.09|390.69|392.92|390.52|393.09|390.69|392.92|390.52|0
1631212610000|2021-09-09 18:36:50|392.75|390.35|392.92|390.52|393.09|390.69|392.75|390.35|0
1631212620000|2021-09-09 18:37:00|392.75|390.35|392.92|390.52|392.92|390.52|392.75|390.35|0
1631212630000|2021-09-09 18:37:10|392.75|390.35|392.42|390.02|392.75|390.35|392.42|390.02|0
1631212640000|2021-09-09 18:37:20|392.59|390.19|392.42|390.02|392.59|390.19|392.42|390.02|0
1631212650000|2021-09-09 18:37:30|392.26|389.86|392.59|390.19|392.59|390.19|392.26|389.86|0
1631212660000|2021-09-09 18:37:40|392.42|390.02|392.42|390.02|392.42|390.02|392.42|390.02|0
1631212670000|2021-09-09 18:37:50|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1631212680000|2021-09-09 18:38:00|392.09|389.69|391.92|389.52|392.09|389.69|391.92|389.52|0
1631212690000|2021-09-09 18:38:10|392.09|389.69|392.09|389.69|392.09|389.69|391.92|389.52|0
1631212700000|2021-09-09 18:38:20|391.92|389.52|392.09|389.69|392.09|389.69|391.92|389.52|0
1631212710000|2021-09-09 18:38:30|392.26|389.86|392.09|389.69|392.26|389.86|392.09|389.69|0
1631212720000|2021-09-09 18:38:40|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1631212730000|2021-09-09 18:38:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1631212750000|2021-09-09 18:39:10|391.59|389.19|392.09|389.69|392.09|389.69|391.59|389.19|0
1631212780000|2021-09-09 18:39:40|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1631212790000|2021-09-09 18:39:50|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1631212800000|2021-09-09 18:40:00|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1631212810000|2021-09-09 18:40:10|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1631212820000|2021-09-09 18:40:20|391.59|389.19|391.43|389.03|391.59|389.19|391.43|389.03|0
1631212830000|2021-09-09 18:40:30|391.26|388.86|391.09|388.69|391.26|388.86|391.09|388.69|0
1631212840000|2021-09-09 18:40:40|390.93|388.53|391.09|388.69|391.09|388.69|390.93|388.53|0
1631212850000|2021-09-09 18:40:50|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1631212860000|2021-09-09 18:41:00|391.09|388.69|391.26|388.86|391.26|388.86|391.09|388.69|0
1631212870000|2021-09-09 18:41:10|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1631212880000|2021-09-09 18:41:20|390.93|388.53|391.09|388.69|391.09|388.69|390.93|388.53|0
1631212890000|2021-09-09 18:41:30|391.26|388.86|391.26|388.86|391.26|388.86|391.09|388.69|0
1631212900000|2021-09-09 18:41:40|391.42|389.02|391.76|389.36|391.76|389.36|391.42|389.02|0
1631212910000|2021-09-09 18:41:50|392.09|389.69|391.59|389.19|392.09|389.69|391.59|389.19|0
1631212920000|2021-09-09 18:42:00|391.76|389.36|391.42|389.02|391.76|389.36|391.09|388.69|0
1631212930000|2021-09-09 18:42:10|391.26|388.86|391.26|388.86|391.26|388.86|391.09|388.69|0
1631212940000|2021-09-09 18:42:20|391.09|388.69|390.93|388.53|391.09|388.69|390.93|388.53|0
1631212950000|2021-09-09 18:42:30|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1631212960000|2021-09-09 18:42:40|391.26|388.86|391.42|389.02|391.42|389.02|391.26|388.86|0
1631212970000|2021-09-09 18:42:50|391.59|389.19|391.92|389.52|391.92|389.52|391.59|389.19|0
1631212980000|2021-09-09 18:43:00|392.59|390.19|392.42|390.02|392.59|390.19|392.25|389.85|0
1631212990000|2021-09-09 18:43:10|392.59|390.19|392.42|390.02|392.59|390.19|392.42|390.02|0
1631213000000|2021-09-09 18:43:20|392.25|389.85|392.58|390.18|392.58|390.18|392.25|389.85|0
1631213010000|2021-09-09 18:43:30|392.42|390.02|392.42|390.02|392.58|390.18|392.42|390.02|0
1631213020000|2021-09-09 18:43:40|392.09|389.69|391.92|389.52|392.09|389.69|391.76|389.36|0
1631213030000|2021-09-09 18:43:50|392.09|389.69|391.92|389.52|392.09|389.69|391.92|389.52|0
1631213040000|2021-09-09 18:44:00|391.59|389.19|391.26|388.86|391.59|389.19|391.26|388.86|0
1631213070000|2021-09-09 18:44:30|391.42|389.02|391.59|389.19|391.59|389.19|391.42|389.02|0
1631213080000|2021-09-09 18:44:40|391.76|389.36|392.09|389.69|392.09|389.69|391.76|389.36|0
1631213090000|2021-09-09 18:44:50|392.25|389.85|392.25|389.85|392.25|389.85|392.25|389.85|0
1631213100000|2021-09-09 18:45:00|392.09|389.69|392.58|390.18|392.58|390.18|392.09|389.69|0
1631213110000|2021-09-09 18:45:10|392.42|390.02|391.92|389.52|392.42|390.02|391.92|389.52|0
1631213120000|2021-09-09 18:45:20|392.09|389.69|392.42|390.02|392.42|390.02|392.09|389.69|0
1631213130000|2021-09-09 18:45:30|392.58|390.18|392.92|390.52|392.92|390.52|392.58|390.18|0
1631213140000|2021-09-09 18:45:40|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1631213150000|2021-09-09 18:45:50|392.92|390.52|393.08|390.68|393.08|390.68|392.92|390.52|0
1631213160000|2021-09-09 18:46:00|393.25|390.85|393.08|390.68|393.25|390.85|393.08|390.68|0
1631213170000|2021-09-09 18:46:10|393.25|390.85|393.08|390.68|393.25|390.85|393.08|390.68|0
1631213180000|2021-09-09 18:46:20|393.25|390.85|393.41|391.01|393.41|391.01|393.25|390.85|0
1631213190000|2021-09-09 18:46:30|393.58|391.18|393.58|391.18|393.58|391.18|393.41|391.01|0
1631213200000|2021-09-09 18:46:40|393.41|391.01|393.75|391.35|393.75|391.35|393.41|391.01|0
1631213210000|2021-09-09 18:46:50|393.91|391.51|394.24|391.84|394.24|391.84|393.91|391.51|0
1631213220000|2021-09-09 18:47:00|394.08|391.68|394.08|391.68|394.24|391.84|393.91|391.51|0
1631213230000|2021-09-09 18:47:10|394.24|391.84|393.91|391.51|394.24|391.84|393.91|391.51|0
1631213240000|2021-09-09 18:47:20|394.08|391.68|394.08|391.68|394.08|391.68|393.99|391.59|0
1631213250000|2021-09-09 18:47:30|393.91|391.51|394.24|391.84|394.24|391.84|393.91|391.51|0
1631213260000|2021-09-09 18:47:40|394.08|391.68|394.08|391.68|394.08|391.68|393.91|391.51|0
1631213270000|2021-09-09 18:47:50|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1631213290000|2021-09-09 18:48:10|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1631213300000|2021-09-09 18:48:20|394.58|392.18|394.41|392.01|394.58|392.18|394.41|392.01|0
1631213310000|2021-09-09 18:48:30|394.58|392.18|394.91|392.51|394.91|392.51|394.58|392.18|0
1631213320000|2021-09-09 18:48:40|395.08|392.68|395.24|392.84|395.24|392.84|395.08|392.68|0
1631213330000|2021-09-09 18:48:50|395.08|392.68|395.08|392.68|395.08|392.68|394.91|392.51|0
1631213340000|2021-09-09 18:49:00|395.24|392.84|395.41|393.01|395.41|393.01|395.24|392.84|0
1631213350000|2021-09-09 18:49:10|395.24|392.84|395.24|392.84|395.41|393.01|395.24|392.84|0
1631213360000|2021-09-09 18:49:20|395.41|393.01|395.24|392.84|395.41|393.01|395.24|392.84|0
1631213370000|2021-09-09 18:49:30|395.41|393.01|395.57|393.17|395.57|393.17|395.41|393.01|0
1631213390000|2021-09-09 18:49:50|395.24|392.84|395.41|393.01|395.41|393.01|395.24|392.84|0
1631213400000|2021-09-09 18:50:00|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1631213410000|2021-09-09 18:50:10|395.91|393.51|395.74|393.34|395.91|393.51|395.74|393.34|0
1631213420000|2021-09-09 18:50:20|395.91|393.51|395.74|393.34|395.91|393.51|395.74|393.34|0
1631213430000|2021-09-09 18:50:30|395.91|393.51|396.07|393.67|396.07|393.67|395.91|393.51|0
1631213440000|2021-09-09 18:50:40|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1631213450000|2021-09-09 18:50:50|396.07|393.67|395.91|393.51|396.07|393.67|395.91|393.51|0
1631213460000|2021-09-09 18:51:00|395.74|393.34|395.57|393.17|395.91|393.51|395.57|393.17|0
1631213470000|2021-09-09 18:51:10|395.41|393.01|395.41|393.01|395.41|393.01|395.41|393.01|0
1631213480000|2021-09-09 18:51:20|395.74|393.34|395.57|393.17|395.74|393.34|395.57|393.17|0
1631213490000|2021-09-09 18:51:30|395.74|393.34|395.91|393.51|395.91|393.51|395.74|393.34|0
1631213500000|2021-09-09 18:51:40|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1631213510000|2021-09-09 18:51:50|395.91|393.51|396.07|393.67|396.07|393.67|395.91|393.51|0
1631213520000|2021-09-09 18:52:00|396.24|393.84|396.07|393.67|396.41|394.01|396.07|393.67|0
1631213530000|2021-09-09 18:52:10|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1631213540000|2021-09-09 18:52:20|396.07|393.67|396.07|393.67|396.24|393.84|396.07|393.67|0
1631213550000|2021-09-09 18:52:30|395.91|393.51|396.41|394.01|396.41|394.01|395.91|393.51|0
1631213560000|2021-09-09 18:52:40|396.57|394.17|396.41|394.01|396.57|394.17|396.41|394.01|0
1631213570000|2021-09-09 18:52:50|396.24|393.84|396.74|394.34|396.74|394.34|396.24|393.84|0
1631213580000|2021-09-09 18:53:00|396.57|394.17|396.07|393.67|396.57|394.17|396.07|393.67|0
1631213590000|2021-09-09 18:53:10|395.57|393.17|395.74|393.34|395.74|393.34|395.57|393.17|0
1631213600000|2021-09-09 18:53:20|396.07|393.67|396.07|393.67|396.07|393.67|395.91|393.51|0
1631213620000|2021-09-09 18:53:40|395.91|393.51|395.74|393.34|395.91|393.51|395.74|393.34|0
1631213630000|2021-09-09 18:53:50|395.57|393.17|395.24|392.84|395.57|393.17|395.24|392.84|0
1631213640000|2021-09-09 18:54:00|395.41|393.01|395.57|393.17|395.57|393.17|395.41|393.01|0
1631213660000|2021-09-09 18:54:20|395.74|393.34|395.57|393.17|395.74|393.34|395.57|393.17|0
1631213670000|2021-09-09 18:54:30|395.74|393.34|395.91|393.51|395.91|393.51|395.74|393.34|0
1631213680000|2021-09-09 18:54:40|396.07|393.67|396.24|393.84|396.24|393.84|396.07|393.67|0
1631213690000|2021-09-09 18:54:50|396.07|393.67|396.41|394.01|396.41|394.01|396.07|393.67|0
1631213700000|2021-09-09 18:55:00|396.57|394.17|396.49|394.09|396.57|394.17|396.41|394.01|0
1631213710000|2021-09-09 18:55:10|396.57|394.17|396.24|393.84|396.57|394.17|396.24|393.84|0
1631213720000|2021-09-09 18:55:20|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1631213730000|2021-09-09 18:55:30|395.91|393.51|395.91|393.51|395.91|393.51|395.91|393.51|0
1631213740000|2021-09-09 18:55:40|395.74|393.34|396.07|393.67|396.07|393.67|395.74|393.34|0
1631213750000|2021-09-09 18:55:50|396.24|393.84|396.07|393.67|396.24|393.84|396.07|393.67|0
1631213760000|2021-09-09 18:56:00|396.24|393.84|396.07|393.67|396.4|394|396.07|393.67|0
1631213770000|2021-09-09 18:56:10|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1631213780000|2021-09-09 18:56:20|396.07|393.67|396.24|393.84|396.24|393.84|396.07|393.67|0
1631213790000|2021-09-09 18:56:30|396.4|394|396.57|394.17|396.57|394.17|396.4|394|0
1631213800000|2021-09-09 18:56:40|396.4|394|396.57|394.17|396.74|394.34|396.4|394|0
1631213810000|2021-09-09 18:56:50|396.74|394.34|396.57|394.17|396.74|394.34|396.57|394.17|0
1631213820000|2021-09-09 18:57:00|396.74|394.34|396.9|394.5|397.07|394.67|396.74|394.34|0
1631213830000|2021-09-09 18:57:10|396.74|394.34|396.74|394.34|396.9|394.5|396.74|394.34|0
1631213840000|2021-09-09 18:57:20|396.9|394.5|396.9|394.5|396.9|394.5|396.9|394.5|0
1631213850000|2021-09-09 18:57:30|397.07|394.67|396.9|394.5|397.07|394.67|396.9|394.5|0
1631213860000|2021-09-09 18:57:40|396.74|394.34|396.9|394.5|396.9|394.5|396.74|394.34|0
1631213870000|2021-09-09 18:57:50|396.74|394.34|396.74|394.34|396.74|394.34|396.74|394.34|0
1631213880000|2021-09-09 18:58:00|396.57|394.17|396.9|394.5|396.9|394.5|396.57|394.17|0
1631213890000|2021-09-09 18:58:10|397.07|394.67|397.24|394.84|397.24|394.84|397.07|394.67|0
1631213900000|2021-09-09 18:58:20|397.07|394.67|396.9|394.5|397.07|394.67|396.9|394.5|0
1631213910000|2021-09-09 18:58:30|396.74|394.34|396.74|394.34|396.74|394.34|396.74|394.34|0
1631213920000|2021-09-09 18:58:40|397.07|394.67|397.07|394.67|397.07|394.67|396.9|394.5|0
1631213930000|2021-09-09 18:58:50|397.15|394.75|397.07|394.67|397.15|394.75|397.07|394.67|0
1631213940000|2021-09-09 18:59:00|397.24|394.84|397.24|394.84|397.24|394.84|397.24|394.84|0
1631213950000|2021-09-09 18:59:10|397.4|395|397.24|394.84|397.4|395|397.24|394.84|0
1631213960000|2021-09-09 18:59:20|397.07|394.67|397.24|394.84|397.24|394.84|397.07|394.67|0
1631213970000|2021-09-09 18:59:30|397.15|394.75|397.24|394.84|397.24|394.84|397.15|394.75|0
1631213980000|2021-09-09 18:59:40|397.4|395|396.9|394.5|397.4|395|396.9|394.5|0
1631213990000|2021-09-09 18:59:50|396.74|394.34|396.57|394.17|396.74|394.34|396.57|394.17|0
1631214000000|2021-09-09 19:00:00|396.74|394.34|396.9|394.5|397.07|394.67|396.74|394.34|0
1631214010000|2021-09-09 19:00:10|397.07|394.67|397.24|394.84|397.4|395|397.07|394.67|0
1631214020000|2021-09-09 19:00:20|397.4|395|397.4|395|397.4|395|397.4|395|0
1631214030000|2021-09-09 19:00:30|397.24|394.84|397.24|394.84|397.24|394.84|397.24|394.84|0
1631214040000|2021-09-09 19:00:40|397.4|395|397.74|395.34|397.74|395.34|397.24|394.84|0
1631214050000|2021-09-09 19:00:50|397.57|395.17|397.57|395.17|397.57|395.17|397.57|395.17|0
1631214060000|2021-09-09 19:01:00|397.4|395|397.24|394.84|397.57|395.17|397.24|394.84|0
1631214070000|2021-09-09 19:01:10|397.07|394.67|397.07|394.67|397.07|394.67|397.07|394.67|0
1631214080000|2021-09-09 19:01:20|397.24|394.84|397.4|395|397.4|395|397.24|394.84|0
1631214090000|2021-09-09 19:01:30|397.57|395.17|397.24|394.84|397.57|395.17|397.24|394.84|0
1631214100000|2021-09-09 19:01:40|397.4|395|397.24|394.84|397.4|395|397.24|394.84|0
1631214110000|2021-09-09 19:01:50|397.4|395|397.24|394.84|397.4|395|397.24|394.84|0
1631214120000|2021-09-09 19:02:00|397.4|395|397.24|394.84|397.4|395|397.24|394.84|0
1631214130000|2021-09-09 19:02:10|397.07|394.67|397.07|394.67|397.24|394.84|397.07|394.67|0
1631214150000|2021-09-09 19:02:30|397.24|394.84|396.9|394.5|397.24|394.84|396.9|394.5|0
1631214160000|2021-09-09 19:02:40|397.07|394.67|397.07|394.67|397.07|394.67|397.07|394.67|0
1631214180000|2021-09-09 19:03:00|397.24|394.84|397.24|394.84|397.24|394.84|397.24|394.84|0
1631214200000|2021-09-09 19:03:20|397.07|394.67|397.24|394.84|397.24|394.84|397.07|394.67|0
1631214230000|2021-09-09 19:03:50|397.07|394.67|396.73|394.33|397.07|394.67|396.73|394.33|0
1631214250000|2021-09-09 19:04:10|396.57|394.17|396.73|394.33|396.73|394.33|396.57|394.17|0
1631214260000|2021-09-09 19:04:20|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1631214270000|2021-09-09 19:04:30|396.57|394.17|396.57|394.17|396.57|394.17|396.57|394.17|0
1631214290000|2021-09-09 19:04:50|396.4|394|396.57|394.17|396.73|394.33|396.4|394|0
1631214300000|2021-09-09 19:05:00|396.4|394|396.57|394.17|396.73|394.33|396.4|394|0
1631214310000|2021-09-09 19:05:10|396.73|394.33|396.73|394.33|396.73|394.33|396.57|394.17|0
1631214330000|2021-09-09 19:05:30|396.57|394.17|396.57|394.17|396.57|394.17|396.57|394.17|0
1631214340000|2021-09-09 19:05:40|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1631214350000|2021-09-09 19:05:50|396.9|394.5|396.9|394.5|396.9|394.5|396.9|394.5|0
1631214360000|2021-09-09 19:06:00|397.07|394.67|396.9|394.5|397.07|394.67|396.9|394.5|0
1631214370000|2021-09-09 19:06:10|397.07|394.67|396.9|394.5|397.23|394.83|396.9|394.5|0
1631214380000|2021-09-09 19:06:20|397.07|394.67|397.07|394.67|397.07|394.67|397.07|394.67|0
1631214390000|2021-09-09 19:06:30|396.9|394.5|397.07|394.67|397.07|394.67|396.9|394.5|0
1631214430000|2021-09-09 19:07:10|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1631214440000|2021-09-09 19:07:20|397.07|394.67|397.07|394.67|397.07|394.67|396.9|394.5|0
1631214450000|2021-09-09 19:07:30|396.9|394.5|396.9|394.5|396.9|394.5|396.9|394.5|0
1631214460000|2021-09-09 19:07:40|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1631214470000|2021-09-09 19:07:50|396.9|394.5|396.9|394.5|396.9|394.5|396.9|394.5|0
1631214480000|2021-09-09 19:08:00|397.23|394.83|397.07|394.67|397.23|394.83|397.07|394.67|0
1631214490000|2021-09-09 19:08:10|397.23|394.83|397.07|394.67|397.23|394.83|397.07|394.67|0
1631214500000|2021-09-09 19:08:20|396.9|394.5|396.9|394.5|396.9|394.5|396.9|394.5|0
1631214510000|2021-09-09 19:08:30|396.73|394.33|396.57|394.17|396.73|394.33|396.57|394.17|0
1631214540000|2021-09-09 19:09:00|396.73|394.33|396.4|394|396.73|394.33|396.4|394|0
1631214550000|2021-09-09 19:09:10|396.23|393.83|396.23|393.83|396.23|393.83|396.23|393.83|0
1631214560000|2021-09-09 19:09:20|396.07|393.67|395.9|393.5|396.07|393.67|395.9|393.5|0
1631214570000|2021-09-09 19:09:30|395.73|393.33|395.4|393|395.73|393.33|395.4|393|0
1631214590000|2021-09-09 19:09:50|395.23|392.83|395.07|392.67|395.23|392.83|394.9|392.5|0
1631214600000|2021-09-09 19:10:00|395.23|392.83|395.57|393.17|395.57|393.17|395.23|392.83|0
1631214610000|2021-09-09 19:10:10|395.73|393.33|396.07|393.67|396.07|393.67|395.73|393.33|0
1631214620000|2021-09-09 19:10:20|396.23|393.83|396.57|394.17|396.57|394.17|395.9|393.5|0
1631214630000|2021-09-09 19:10:30|396.4|394|396.73|394.33|396.73|394.33|396.4|394|0
1631214640000|2021-09-09 19:10:40|396.9|394.5|396.9|394.5|397.07|394.67|396.9|394.5|0
1631214650000|2021-09-09 19:10:50|397.07|394.67|397.07|394.67|397.07|394.67|396.9|394.5|0
1631214660000|2021-09-09 19:11:00|397.23|394.83|397.07|394.67|397.23|394.83|397.07|394.67|0
1631214670000|2021-09-09 19:11:10|397.23|394.83|397.07|394.67|397.23|394.83|397.07|394.67|0
1631214680000|2021-09-09 19:11:20|397.4|395|397.07|394.67|397.4|395|397.07|394.67|0
1631214690000|2021-09-09 19:11:30|396.9|394.5|396.56|394.16|396.9|394.5|396.56|394.16|0
1631214700000|2021-09-09 19:11:40|396.4|394|396.4|394|396.56|394.16|396.4|394|0
1631214710000|2021-09-09 19:11:50|396.23|393.83|396.4|394|396.4|394|396.23|393.83|0
1631214720000|2021-09-09 19:12:00|396.23|393.83|396.4|394|396.4|394|396.23|393.83|0
1631214730000|2021-09-09 19:12:10|396.23|393.83|396.23|393.83|396.23|393.83|396.23|393.83|0
1631214740000|2021-09-09 19:12:20|396.06|393.66|396.23|393.83|396.23|393.83|396.06|393.66|0
1631214750000|2021-09-09 19:12:30|396.06|393.66|396.06|393.66|396.23|393.83|396.06|393.66|0
1631214760000|2021-09-09 19:12:40|395.9|393.5|395.56|393.16|395.9|393.5|395.56|393.16|0
1631214770000|2021-09-09 19:12:50|395.4|393|395.23|392.83|395.4|393|395.23|392.83|0
1631214780000|2021-09-09 19:13:00|395.06|392.66|395.23|392.83|395.23|392.83|394.9|392.5|0
1631214790000|2021-09-09 19:13:10|395.06|392.66|395.06|392.66|395.06|392.66|394.9|392.5|0
1631214800000|2021-09-09 19:13:20|394.9|392.5|394.73|392.33|394.9|392.5|394.73|392.33|0
1631214810000|2021-09-09 19:13:30|394.57|392.17|394.4|392|394.57|392.17|394.4|392|0
1631214820000|2021-09-09 19:13:40|394.57|392.17|394.73|392.33|394.73|392.33|394.57|392.17|0
1631214830000|2021-09-09 19:13:50|394.9|392.5|394.9|392.5|395.06|392.66|394.9|392.5|0
1631214840000|2021-09-09 19:14:00|395.06|392.66|394.9|392.5|395.06|392.66|394.73|392.33|0
1631214850000|2021-09-09 19:14:10|395.06|392.66|394.9|392.5|395.06|392.66|394.73|392.33|0
1631214860000|2021-09-09 19:14:20|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1631214870000|2021-09-09 19:14:30|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1631214880000|2021-09-09 19:14:40|394.4|392|394.56|392.16|394.56|392.16|394.4|392|0
1631214890000|2021-09-09 19:14:50|394.4|392|394.4|392|394.56|392.16|394.4|392|0
1631214900000|2021-09-09 19:15:00|394.56|392.16|394.4|392|394.56|392.16|394.4|392|0
1631214910000|2021-09-09 19:15:10|394.23|391.83|394.4|392|394.4|392|394.23|391.83|0
1631214920000|2021-09-09 19:15:20|394.56|392.16|394.73|392.33|394.73|392.33|394.56|392.16|0
1631214930000|2021-09-09 19:15:30|394.4|392|394.23|391.83|394.4|392|394.23|391.83|0
1631214940000|2021-09-09 19:15:40|394.15|391.75|393.9|391.5|394.15|391.75|393.9|391.5|0
1631214950000|2021-09-09 19:15:50|394.07|391.67|394.07|391.67|394.07|391.67|393.9|391.5|0
1631214960000|2021-09-09 19:16:00|393.9|391.5|394.07|391.67|394.07|391.67|393.9|391.5|0
1631214970000|2021-09-09 19:16:10|394.23|391.83|394.23|391.83|394.23|391.83|394.07|391.67|0
1631214980000|2021-09-09 19:16:20|394.06|391.66|394.23|391.83|394.23|391.83|394.06|391.66|0
1631215000000|2021-09-09 19:16:40|394.4|392|394.4|392|394.4|392|394.4|392|0
1631215010000|2021-09-09 19:16:50|394.23|391.83|394.06|391.66|394.23|391.83|394.06|391.66|0
1631215020000|2021-09-09 19:17:00|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1631215030000|2021-09-09 19:17:10|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1631215040000|2021-09-09 19:17:20|394.23|391.83|394.4|392|394.4|392|394.23|391.83|0
1631215050000|2021-09-09 19:17:30|394.23|391.83|394.4|392|394.4|392|394.23|391.83|0
1631215060000|2021-09-09 19:17:40|394.56|392.16|394.4|392|394.56|392.16|394.4|392|0
1631215070000|2021-09-09 19:17:50|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1631215080000|2021-09-09 19:18:00|394.9|392.5|394.9|392.5|394.9|392.5|394.9|392.5|0
1631215090000|2021-09-09 19:18:10|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1631215100000|2021-09-09 19:18:20|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1631215110000|2021-09-09 19:18:30|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1631215120000|2021-09-09 19:18:40|394.9|392.5|394.73|392.33|394.9|392.5|394.73|392.33|0
1631215130000|2021-09-09 19:18:50|394.4|392|393.9|391.5|394.4|392|393.9|391.5|0
1631215140000|2021-09-09 19:19:00|394.06|391.66|394.06|391.66|394.06|391.66|393.9|391.5|0
1631215150000|2021-09-09 19:19:10|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1631215170000|2021-09-09 19:19:30|393.73|391.33|393.56|391.16|393.73|391.33|393.56|391.16|0
1631215190000|2021-09-09 19:19:50|393.23|390.83|393.4|391|393.4|391|393.23|390.83|0
1631215200000|2021-09-09 19:20:00|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1631215210000|2021-09-09 19:20:10|393.73|391.33|394.06|391.66|394.06|391.66|393.73|391.33|0
1631215220000|2021-09-09 19:20:20|394.23|391.83|394.56|392.16|394.56|392.16|394.23|391.83|0
1631215230000|2021-09-09 19:20:30|394.73|392.33|395.06|392.66|395.06|392.66|394.73|392.33|0
1631215240000|2021-09-09 19:20:40|394.56|392.16|394.89|392.49|394.89|392.49|394.56|392.16|0
1631215250000|2021-09-09 19:20:50|394.73|392.33|394.73|392.33|394.89|392.49|394.73|392.33|0
1631215260000|2021-09-09 19:21:00|394.56|392.16|394.4|392|394.56|392.16|394.4|392|0
1631215270000|2021-09-09 19:21:10|394.56|392.16|394.23|391.83|394.56|392.16|394.23|391.83|0
1631215280000|2021-09-09 19:21:20|394.06|391.66|394.23|391.83|394.23|391.83|394.06|391.66|0
1631215290000|2021-09-09 19:21:30|394.4|392|394.56|392.16|394.56|392.16|394.4|392|0
1631215300000|2021-09-09 19:21:40|394.4|392|394.56|392.16|394.56|392.16|394.4|392|0
1631215310000|2021-09-09 19:21:50|394.4|392|394.4|392|394.4|392|394.23|391.83|0
1631215320000|2021-09-09 19:22:00|394.39|391.99|394.23|391.83|394.39|391.99|394.23|391.83|0
1631215330000|2021-09-09 19:22:10|394.06|391.66|394.39|391.99|394.39|391.99|394.06|391.66|0
1631215340000|2021-09-09 19:22:20|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1631215350000|2021-09-09 19:22:30|394.73|392.33|394.56|392.16|394.73|392.33|394.56|392.16|0
1631215360000|2021-09-09 19:22:40|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1631215370000|2021-09-09 19:22:50|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1631215390000|2021-09-09 19:23:10|394.39|391.99|394.23|391.83|394.39|391.99|394.23|391.83|0
1631215400000|2021-09-09 19:23:20|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1631215410000|2021-09-09 19:23:30|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1631215430000|2021-09-09 19:23:50|394.73|392.33|394.89|392.49|394.89|392.49|394.73|392.33|0
1631215440000|2021-09-09 19:24:00|395.06|392.66|395.23|392.83|395.23|392.83|395.06|392.66|0
1631215460000|2021-09-09 19:24:20|395.06|392.66|394.89|392.49|395.06|392.66|394.89|392.49|0
1631215470000|2021-09-09 19:24:30|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1631215480000|2021-09-09 19:24:40|394.89|392.49|395.39|392.99|395.39|392.99|394.89|392.49|0
1631215490000|2021-09-09 19:24:50|395.23|392.83|395.39|392.99|395.39|392.99|395.23|392.83|0
1631215500000|2021-09-09 19:25:00|395.23|392.83|394.89|392.49|395.23|392.83|394.89|392.49|0
1631215510000|2021-09-09 19:25:10|394.73|392.33|394.73|392.33|394.73|392.33|394.56|392.16|0
1631215520000|2021-09-09 19:25:20|394.89|392.49|394.89|392.49|394.89|392.49|394.89|392.49|0
1631215530000|2021-09-09 19:25:30|395.06|392.66|394.89|392.49|395.06|392.66|394.89|392.49|0
1631215540000|2021-09-09 19:25:40|395.39|392.99|395.06|392.66|395.39|392.99|395.06|392.66|0
1631215550000|2021-09-09 19:25:50|395.23|392.83|395.23|392.83|395.23|392.83|395.23|392.83|0
1631215560000|2021-09-09 19:26:00|395.39|392.99|395.39|392.99|395.39|392.99|395.23|392.83|0
1631215570000|2021-09-09 19:26:10|395.23|392.83|395.23|392.83|395.23|392.83|395.23|392.83|0
1631215580000|2021-09-09 19:26:20|395.06|392.66|394.89|392.49|395.06|392.66|394.89|392.49|0
1631215590000|2021-09-09 19:26:30|394.73|392.33|394.89|392.49|394.89|392.49|394.73|392.33|0
1631215600000|2021-09-09 19:26:40|395.06|392.66|395.22|392.82|395.22|392.82|395.06|392.66|0
1631215610000|2021-09-09 19:26:50|395.39|392.99|395.22|392.82|395.39|392.99|395.22|392.82|0
1631215620000|2021-09-09 19:27:00|395.06|392.66|395.56|393.16|395.56|393.16|395.06|392.66|0
1631215630000|2021-09-09 19:27:10|395.72|393.32|395.56|393.16|395.72|393.32|395.56|393.16|0
1631215640000|2021-09-09 19:27:20|395.39|392.99|395.39|392.99|395.56|393.16|395.39|392.99|0
1631215650000|2021-09-09 19:27:30|395.22|392.82|395.39|392.99|395.39|392.99|395.22|392.82|0
1631215670000|2021-09-09 19:27:50|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1631215680000|2021-09-09 19:28:00|395.39|392.99|395.22|392.82|395.39|392.99|395.22|392.82|0
1631215690000|2021-09-09 19:28:10|395.39|392.99|395.22|392.82|395.39|392.99|395.22|392.82|0
1631215700000|2021-09-09 19:28:20|395.39|392.99|395.39|392.99|395.39|392.99|395.39|392.99|0
1631215730000|2021-09-09 19:28:50|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1631215740000|2021-09-09 19:29:00|395.72|393.32|395.72|393.32|395.72|393.32|395.72|393.32|0
1631215750000|2021-09-09 19:29:10|395.56|393.16|395.56|393.16|395.56|393.16|395.39|392.99|0
1631215760000|2021-09-09 19:29:20|395.72|393.32|395.72|393.32|395.72|393.32|395.72|393.32|0
1631215780000|2021-09-09 19:29:40|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1631215790000|2021-09-09 19:29:50|395.39|392.99|394.56|392.16|395.39|392.99|394.56|392.16|0
1631215800000|2021-09-09 19:30:00|394.23|391.83|393.56|391.16|394.23|391.83|393.56|391.16|0
1631215810000|2021-09-09 19:30:10|393.73|391.33|394.22|391.82|394.22|391.82|393.56|391.16|0
1631215820000|2021-09-09 19:30:20|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1631215830000|2021-09-09 19:30:30|393.89|391.49|393.56|391.16|393.89|391.49|393.56|391.16|0
1631215840000|2021-09-09 19:30:40|393.73|391.33|393.89|391.49|393.89|391.49|393.73|391.33|0
1631215850000|2021-09-09 19:30:50|393.73|391.33|393.56|391.16|393.73|391.33|393.56|391.16|0
1631215860000|2021-09-09 19:31:00|393.39|390.99|393.39|390.99|393.56|391.16|393.39|390.99|0
1631215870000|2021-09-09 19:31:10|393.23|390.83|393.56|391.16|393.56|391.16|393.23|390.83|0
1631215890000|2021-09-09 19:31:30|393.73|391.33|393.89|391.49|393.89|391.49|393.73|391.33|0
1631215900000|2021-09-09 19:31:40|394.06|391.66|394.22|391.82|394.22|391.82|393.89|391.49|0
1631215910000|2021-09-09 19:31:50|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1631215920000|2021-09-09 19:32:00|394.56|392.16|394.89|392.49|394.89|392.49|394.56|392.16|0
1631215930000|2021-09-09 19:32:10|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1631215940000|2021-09-09 19:32:20|395.22|392.82|395.22|392.82|395.22|392.82|395.06|392.66|0
1631215950000|2021-09-09 19:32:30|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1631215960000|2021-09-09 19:32:40|395.39|392.99|395.39|392.99|395.56|393.16|395.39|392.99|0
1631215970000|2021-09-09 19:32:50|395.22|392.82|395.39|392.99|395.39|392.99|395.22|392.82|0
1631215980000|2021-09-09 19:33:00|395.72|393.32|395.72|393.32|395.72|393.32|395.56|393.16|0
1631215990000|2021-09-09 19:33:10|395.55|393.15|395.89|393.49|395.89|393.49|395.55|393.15|0
1631216000000|2021-09-09 19:33:20|395.72|393.32|395.72|393.32|395.89|393.49|395.72|393.32|0
1631216010000|2021-09-09 19:33:30|395.89|393.49|395.89|393.49|395.89|393.49|395.89|393.49|0
1631216020000|2021-09-09 19:33:40|395.97|393.57|395.72|393.32|396.05|393.65|395.72|393.32|0
1631216030000|2021-09-09 19:33:50|396.05|393.65|396.05|393.65|396.05|393.65|395.89|393.49|0
1631216040000|2021-09-09 19:34:00|395.89|393.49|395.72|393.32|395.89|393.49|395.72|393.32|0
1631216050000|2021-09-09 19:34:10|395.55|393.15|395.55|393.15|395.55|393.15|395.55|393.15|0
1631216060000|2021-09-09 19:34:20|395.72|393.32|395.89|393.49|395.89|393.49|395.72|393.32|0
1631216070000|2021-09-09 19:34:30|395.72|393.32|395.39|392.99|395.72|393.32|395.39|392.99|0
1631216080000|2021-09-09 19:34:40|395.22|392.82|394.72|392.32|395.22|392.82|394.72|392.32|0
1631216090000|2021-09-09 19:34:50|394.39|391.99|394.22|391.82|394.39|391.99|394.22|391.82|0
1631216100000|2021-09-09 19:35:00|394.06|391.66|394.22|391.82|394.22|391.82|394.06|391.66|0
1631216110000|2021-09-09 19:35:10|394.06|391.66|393.89|391.49|394.06|391.66|393.89|391.49|0
1631216120000|2021-09-09 19:35:20|393.56|391.16|393.39|390.99|393.72|391.32|393.39|390.99|0
1631216130000|2021-09-09 19:35:30|393.56|391.16|393.56|391.16|393.72|391.32|393.56|391.16|0
1631216140000|2021-09-09 19:35:40|393.72|391.32|394.22|391.82|394.22|391.82|393.72|391.32|0
1631216150000|2021-09-09 19:35:50|394.56|392.16|394.72|392.32|394.72|392.32|394.22|391.82|0
1631216160000|2021-09-09 19:36:00|394.89|392.49|394.89|392.49|394.89|392.49|394.89|392.49|0
1631216170000|2021-09-09 19:36:10|395.05|392.65|395.39|392.99|395.39|392.99|395.05|392.65|0
1631216180000|2021-09-09 19:36:20|395.55|393.15|395.55|393.15|395.72|393.32|395.55|393.15|0
1631216190000|2021-09-09 19:36:30|395.72|393.32|395.89|393.49|395.89|393.49|395.72|393.32|0
1631216200000|2021-09-09 19:36:40|395.72|393.32|395.55|393.15|395.72|393.32|395.55|393.15|0
1631216210000|2021-09-09 19:36:50|395.89|393.49|395.89|393.49|395.89|393.49|395.72|393.32|0
1631216220000|2021-09-09 19:37:00|395.72|393.32|396.05|393.65|396.05|393.65|395.72|393.32|0
1631216230000|2021-09-09 19:37:10|396.22|393.82|396.39|393.99|396.39|393.99|396.22|393.82|0
1631216240000|2021-09-09 19:37:20|396.22|393.82|396.05|393.65|396.22|393.82|396.05|393.65|0
1631216250000|2021-09-09 19:37:30|395.72|393.32|396.22|393.82|396.22|393.82|395.72|393.32|0
1631216260000|2021-09-09 19:37:40|396.05|393.65|396.05|393.65|396.05|393.65|396.05|393.65|0
1631216270000|2021-09-09 19:37:50|396.22|393.82|396.22|393.82|396.22|393.82|396.22|393.82|0
1631216280000|2021-09-09 19:38:00|396.39|393.99|396.55|394.15|396.55|394.15|396.39|393.99|0
1631216290000|2021-09-09 19:38:10|396.72|394.32|396.89|394.49|396.89|394.49|396.72|394.32|0
1631216300000|2021-09-09 19:38:20|396.55|394.15|396.89|394.49|396.89|394.49|396.55|394.15|0
1631216310000|2021-09-09 19:38:30|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1631216320000|2021-09-09 19:38:40|396.89|394.49|396.89|394.49|397.05|394.65|396.89|394.49|0
1631216330000|2021-09-09 19:38:50|396.72|394.32|396.89|394.49|396.89|394.49|396.72|394.32|0
1631216340000|2021-09-09 19:39:00|397.05|394.65|396.55|394.15|397.05|394.65|396.55|394.15|0
1631216350000|2021-09-09 19:39:10|396.72|394.32|396.89|394.49|396.89|394.49|396.72|394.32|0
1631216360000|2021-09-09 19:39:20|396.72|394.32|396.72|394.32|396.89|394.49|396.55|394.15|0
1631216370000|2021-09-09 19:39:30|396.89|394.49|396.89|394.49|396.89|394.49|396.72|394.32|0
1631216380000|2021-09-09 19:39:40|396.72|394.32|396.55|394.15|396.72|394.32|396.55|394.15|0
1631216390000|2021-09-09 19:39:50|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1631216400000|2021-09-09 19:40:00|396.22|393.82|396.22|393.82|396.22|393.82|396.05|393.65|0
1631216410000|2021-09-09 19:40:10|396.05|393.65|395.88|393.48|396.05|393.65|395.72|393.32|0
1631216420000|2021-09-09 19:40:20|396.22|393.82|396.05|393.65|396.22|393.82|396.05|393.65|0
1631216430000|2021-09-09 19:40:30|396.22|393.82|396.22|393.82|396.22|393.82|396.22|393.82|0
1631216440000|2021-09-09 19:40:40|396.05|393.65|395.88|393.48|396.22|393.82|395.88|393.48|0
1631216460000|2021-09-09 19:41:00|396.05|393.65|396.55|394.15|396.55|394.15|396.05|393.65|0
1631216470000|2021-09-09 19:41:10|396.38|393.98|396.38|393.98|396.38|393.98|396.38|393.98|0
1631216480000|2021-09-09 19:41:20|396.55|394.15|396.72|394.32|396.8|394.4|396.55|394.15|0
1631216490000|2021-09-09 19:41:30|396.88|394.48|396.72|394.32|396.88|394.48|396.72|394.32|0
1631216500000|2021-09-09 19:41:40|396.88|394.48|397.22|394.82|397.22|394.82|396.88|394.48|0
1631216510000|2021-09-09 19:41:50|397.39|394.99|397.22|394.82|397.39|394.99|397.22|394.82|0
1631216520000|2021-09-09 19:42:00|397.39|394.99|397.89|395.49|397.89|395.49|397.39|394.99|0
1631216530000|2021-09-09 19:42:10|398.05|395.65|397.55|395.15|398.22|395.82|397.55|395.15|0
1631216540000|2021-09-09 19:42:20|397.89|395.49|397.72|395.32|397.89|395.49|397.72|395.32|0
1631216550000|2021-09-09 19:42:30|397.55|395.15|397.89|395.49|397.89|395.49|397.38|394.98|0
1631216560000|2021-09-09 19:42:40|398.22|395.82|398.22|395.82|398.39|395.99|398.05|395.65|0
1631216570000|2021-09-09 19:42:50|398.39|395.99|398.22|395.82|398.39|395.99|398.22|395.82|0
1631216580000|2021-09-09 19:43:00|398.39|395.99|398.22|395.82|398.39|395.99|398.22|395.82|0
1631216590000|2021-09-09 19:43:10|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1631216600000|2021-09-09 19:43:20|398.22|395.82|398.55|396.15|398.55|396.15|398.22|395.82|0
1631216610000|2021-09-09 19:43:30|398.72|396.32|398.72|396.32|398.72|396.32|398.55|396.15|0
1631216620000|2021-09-09 19:43:40|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1631216630000|2021-09-09 19:43:50|398.72|396.32|398.55|396.15|398.89|396.49|398.55|396.15|0
1631216640000|2021-09-09 19:44:00|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1631216650000|2021-09-09 19:44:10|398.72|396.32|397.97|395.57|398.72|396.32|397.97|395.57|0
1631216660000|2021-09-09 19:44:20|397.88|395.48|397.55|395.15|397.88|395.48|397.55|395.15|0
1631216670000|2021-09-09 19:44:30|397.72|395.32|397.72|395.32|397.88|395.48|397.72|395.32|0
1631216680000|2021-09-09 19:44:40|397.88|395.48|397.88|395.48|397.88|395.48|397.88|395.48|0
1631216690000|2021-09-09 19:44:50|397.72|395.32|397.72|395.32|397.72|395.32|397.55|395.15|0
1631216700000|2021-09-09 19:45:00|397.55|395.15|397.38|394.98|397.55|395.15|397.38|394.98|0
1631216710000|2021-09-09 19:45:10|397.55|395.15|397.55|395.15|397.72|395.32|397.55|395.15|0
1631216720000|2021-09-09 19:45:20|397.72|395.32|397.88|395.48|397.88|395.48|397.72|395.32|0
1631216730000|2021-09-09 19:45:30|398.05|395.65|397.55|395.15|398.05|395.65|397.55|395.15|0
1631216740000|2021-09-09 19:45:40|397.38|394.98|396.72|394.32|397.38|394.98|396.72|394.32|0
1631216750000|2021-09-09 19:45:50|396.88|394.48|397.05|394.65|397.05|394.65|396.88|394.48|0
1631216760000|2021-09-09 19:46:00|396.88|394.48|396.88|394.48|397.05|394.65|396.88|394.48|0
1631216780000|2021-09-09 19:46:20|396.72|394.32|397.22|394.82|397.22|394.82|396.72|394.32|0
1631216790000|2021-09-09 19:46:30|397.05|394.65|396.72|394.32|397.05|394.65|396.72|394.32|0
1631216800000|2021-09-09 19:46:40|396.55|394.15|396.55|394.15|396.55|394.15|396.55|394.15|0
1631216810000|2021-09-09 19:46:50|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1631216820000|2021-09-09 19:47:00|396.55|394.15|396.72|394.32|396.72|394.32|396.55|394.15|0
1631216830000|2021-09-09 19:47:10|396.55|394.15|396.38|393.98|396.55|394.15|396.38|393.98|0
1631216840000|2021-09-09 19:47:20|396.55|394.15|396.55|394.15|396.72|394.32|396.55|394.15|0
1631216850000|2021-09-09 19:47:30|396.38|393.98|396.21|393.81|396.38|393.98|396.21|393.81|0
1631216860000|2021-09-09 19:47:40|396.38|393.98|396.21|393.81|396.38|393.98|396.21|393.81|0
1631216870000|2021-09-09 19:47:50|395.88|393.48|395.71|393.31|395.88|393.48|395.55|393.15|0
1631216880000|2021-09-09 19:48:00|395.55|393.15|395.71|393.31|395.71|393.31|395.55|393.15|0
1631216890000|2021-09-09 19:48:10|395.55|393.15|395.55|393.15|395.55|393.15|395.55|393.15|0
1631216900000|2021-09-09 19:48:20|395.38|392.98|395.05|392.65|395.38|392.98|395.05|392.65|0
1631216910000|2021-09-09 19:48:30|394.72|392.32|394.88|392.48|394.88|392.48|394.72|392.32|0
1631216920000|2021-09-09 19:48:40|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1631216930000|2021-09-09 19:48:50|394.88|392.48|394.88|392.48|394.88|392.48|394.88|392.48|0
1631216940000|2021-09-09 19:49:00|394.72|392.32|394.38|391.98|394.72|392.32|394.38|391.98|0
1631216950000|2021-09-09 19:49:10|394.55|392.15|394.55|392.15|394.72|392.32|394.38|391.98|0
1631216960000|2021-09-09 19:49:20|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1631216970000|2021-09-09 19:49:30|394.22|391.82|394.38|391.98|394.55|392.15|394.22|391.82|0
1631216980000|2021-09-09 19:49:40|394.05|391.65|394.22|391.82|394.22|391.82|394.05|391.65|0
1631216990000|2021-09-09 19:49:50|394.05|391.65|394.05|391.65|394.38|391.98|394.05|391.65|0
1631217000000|2021-09-09 19:50:00|393.88|391.48|393.39|390.99|393.88|391.48|393.39|390.99|0
1631217010000|2021-09-09 19:50:10|393.55|391.15|393.72|391.32|394.05|391.65|393.55|391.15|0
1631217020000|2021-09-09 19:50:20|393.88|391.48|393.22|390.82|393.88|391.48|393.22|390.82|0
1631217030000|2021-09-09 19:50:30|393.38|390.98|393.55|391.15|393.55|391.15|393.38|390.98|0
1631217040000|2021-09-09 19:50:40|393.38|390.98|393.22|390.82|393.38|390.98|393.22|390.82|0
1631217050000|2021-09-09 19:50:50|393.05|390.65|392.55|390.15|393.05|390.65|392.55|390.15|0
1631217060000|2021-09-09 19:51:00|392.72|390.32|392.55|390.15|392.72|390.32|392.39|389.99|0
1631217070000|2021-09-09 19:51:10|392.39|389.99|392.22|389.82|392.55|390.15|392.22|389.82|0
1631217080000|2021-09-09 19:51:20|392.39|389.99|392.39|389.99|392.39|389.99|392.22|389.82|0
1631217090000|2021-09-09 19:51:30|392.22|389.82|392.06|389.66|392.22|389.82|392.06|389.66|0
1631217100000|2021-09-09 19:51:40|391.89|389.49|392.22|389.82|392.39|389.99|391.89|389.49|0
1631217110000|2021-09-09 19:51:50|392.55|390.15|392.72|390.32|392.72|390.32|392.55|390.15|0
1631217120000|2021-09-09 19:52:00|392.89|390.49|392.89|390.49|393.05|390.65|392.89|390.49|0
1631217130000|2021-09-09 19:52:10|392.72|390.32|393.05|390.65|393.05|390.65|392.72|390.32|0
1631217140000|2021-09-09 19:52:20|393.22|390.82|393.22|390.82|393.38|390.98|393.22|390.82|0
1631217150000|2021-09-09 19:52:30|393.38|390.98|393.22|390.82|393.38|390.98|393.22|390.82|0
1631217160000|2021-09-09 19:52:40|393.38|390.98|393.55|391.15|393.55|391.15|393.38|390.98|0
1631217170000|2021-09-09 19:52:50|393.72|391.32|393.22|390.82|393.72|391.32|393.22|390.82|0
1631217180000|2021-09-09 19:53:00|392.89|390.49|392.22|389.82|392.89|390.49|392.22|389.82|0
1631217190000|2021-09-09 19:53:10|392.39|389.99|392.39|389.99|392.39|389.99|392.22|389.82|0
1631217200000|2021-09-09 19:53:20|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1631217210000|2021-09-09 19:53:30|392.72|390.32|392.89|390.49|392.89|390.49|392.72|390.32|0
1631217220000|2021-09-09 19:53:40|393.05|390.65|393.05|390.65|393.22|390.82|393.05|390.65|0
1631217230000|2021-09-09 19:53:50|392.89|390.49|392.89|390.49|393.22|390.82|392.89|390.49|0
1631217240000|2021-09-09 19:54:00|393.38|390.98|393.72|391.32|393.72|391.32|393.38|390.98|0
1631217250000|2021-09-09 19:54:10|393.55|391.15|393.55|391.15|393.55|391.15|393.38|390.98|0
1631217260000|2021-09-09 19:54:20|393.38|390.98|393.22|390.82|393.38|390.98|393.22|390.82|0
1631217270000|2021-09-09 19:54:30|392.88|390.48|392.39|389.99|392.88|390.48|392.39|389.99|0
1631217280000|2021-09-09 19:54:40|392.06|389.66|391.89|389.49|392.06|389.66|391.89|389.49|0
1631217290000|2021-09-09 19:54:50|392.06|389.66|391.56|389.16|392.06|389.66|391.39|388.99|0
1631217300000|2021-09-09 19:55:00|391.39|388.99|391.39|388.99|391.56|389.16|391.39|388.99|0
1631217310000|2021-09-09 19:55:10|391.56|389.16|392.22|389.82|392.22|389.82|391.56|389.16|0
1631217320000|2021-09-09 19:55:20|392.39|389.99|392.39|389.99|392.55|390.15|392.39|389.99|0
1631217330000|2021-09-09 19:55:30|392.88|390.48|392.72|390.32|392.88|390.48|392.72|390.32|0
1631217340000|2021-09-09 19:55:40|392.39|389.99|391.89|389.49|392.55|390.15|391.89|389.49|0
1631217350000|2021-09-09 19:55:50|391.56|389.16|391.39|388.99|391.56|389.16|391.39|388.99|0
1631217360000|2021-09-09 19:56:00|391.56|389.16|391.39|388.99|391.56|389.16|391.23|388.83|0
1631217370000|2021-09-09 19:56:10|391.56|389.16|391.39|388.99|391.56|389.16|391.39|388.99|0
1631217380000|2021-09-09 19:56:20|391.23|388.83|391.39|388.99|391.39|388.99|391.23|388.83|0
1631217390000|2021-09-09 19:56:30|391.56|389.16|391.39|388.99|391.56|389.16|391.39|388.99|0
1631217400000|2021-09-09 19:56:40|391.23|388.83|391.39|388.99|391.39|388.99|391.23|388.83|0
1631217410000|2021-09-09 19:56:50|391.23|388.83|391.72|389.32|391.72|389.32|391.23|388.83|0
1631217420000|2021-09-09 19:57:00|391.89|389.49|391.72|389.32|392.05|389.65|391.72|389.32|0
1631217430000|2021-09-09 19:57:10|391.56|389.16|391.39|388.99|391.72|389.32|391.23|388.83|0
1631217440000|2021-09-09 19:57:20|390.89|388.49|390.73|388.33|390.89|388.49|390.56|388.16|0
1631217450000|2021-09-09 19:57:30|390.89|388.49|391.06|388.66|391.06|388.66|390.89|388.49|0
1631217460000|2021-09-09 19:57:40|390.89|388.49|391.39|388.99|391.39|388.99|390.89|388.49|0
1631217470000|2021-09-09 19:57:50|391.06|388.66|391.06|388.66|391.06|388.66|390.89|388.49|0
1631217480000|2021-09-09 19:58:00|390.89|388.49|390.73|388.33|390.89|388.49|390.73|388.33|0
1631217490000|2021-09-09 19:58:10|390.56|388.16|391.22|388.82|391.22|388.82|390.56|388.16|0
1631217500000|2021-09-09 19:58:20|391.39|388.99|391.22|388.82|391.39|388.99|391.22|388.82|0
1631217510000|2021-09-09 19:58:30|390.89|388.49|391.39|388.99|391.39|388.99|390.89|388.49|0
1631217520000|2021-09-09 19:58:40|391.22|388.82|391.39|388.99|391.39|388.99|391.22|388.82|0
1631217530000|2021-09-09 19:58:50|391.56|389.16|391.56|389.16|391.56|389.16|391.22|388.82|0
1631217540000|2021-09-09 19:59:00|391.22|388.82|391.06|388.66|391.22|388.82|390.73|388.33|0
1631217550000|2021-09-09 19:59:10|391.22|388.82|391.39|388.99|391.56|389.16|391.22|388.82|0
1631217560000|2021-09-09 19:59:20|390.56|388.16|390.73|388.33|390.73|388.33|390.56|388.16|0
1631217570000|2021-09-09 19:59:30|390.56|388.16|390.23|387.83|390.56|388.16|390.23|387.83|0
1631217580000|2021-09-09 19:59:40|390.4|388|390.07|387.67|390.4|388|390.07|387.67|0
1631217590000|2021-09-09 19:59:50|389.9|387.5|390.56|388.16|390.56|388.16|389.73|387.33|0
1631217600000|2021-09-09 20:00:00|391.06|388.66|392.05|389.65|392.05|389.65|391.06|388.66|0
1631217610000|2021-09-09 20:00:10|392.22|389.82|391.72|389.32|392.22|389.82|391.72|389.32|0
1631217620000|2021-09-09 20:00:20|391.89|389.49|391.72|389.32|391.89|389.49|391.56|389.16|0
1631217630000|2021-09-09 20:00:30|391.56|389.16|391.72|389.32|391.72|389.32|391.39|388.99|0
1631217640000|2021-09-09 20:00:40|391.56|389.16|391.56|389.16|391.72|389.32|391.56|389.16|0
1631217660000|2021-09-09 20:01:00|391.72|389.32|391.72|389.32|391.89|389.49|391.72|389.32|0
1631217670000|2021-09-09 20:01:10|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1631217680000|2021-09-09 20:01:20|391.39|388.99|391.39|388.99|391.55|389.15|391.39|388.99|0
1631217690000|2021-09-09 20:01:30|391.22|388.82|391.22|388.82|391.22|388.82|391.22|388.82|0
1631217700000|2021-09-09 20:01:40|391.39|388.99|391.22|388.82|391.39|388.99|391.22|388.82|0
1631217710000|2021-09-09 20:01:50|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1631217720000|2021-09-09 20:02:00|391.22|388.82|391.06|388.66|391.22|388.82|391.06|388.66|0
1631217730000|2021-09-09 20:02:10|391.22|388.82|391.22|388.82|391.22|388.82|391.22|388.82|0
1631217740000|2021-09-09 20:02:20|391.06|388.66|391.22|388.82|391.22|388.82|391.06|388.66|0
1631217750000|2021-09-09 20:02:30|391.06|388.66|391.06|388.66|391.06|388.66|391.06|388.66|0
1631217760000|2021-09-09 20:02:40|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1631217770000|2021-09-09 20:02:50|390.73|388.33|390.73|388.33|390.73|388.33|390.73|388.33|0
1631217780000|2021-09-09 20:03:00|390.89|388.49|390.73|388.33|390.89|388.49|390.56|388.16|0
1631217790000|2021-09-09 20:03:10|390.56|388.16|390.73|388.33|390.73|388.33|390.56|388.16|0
1631217800000|2021-09-09 20:03:20|390.56|388.16|390.23|387.83|390.56|388.16|390.23|387.83|0
1631217810000|2021-09-09 20:03:30|390.06|387.66|390.23|387.83|390.23|387.83|390.06|387.66|0
1631217830000|2021-09-09 20:03:50|390.39|387.99|390.56|388.16|390.56|388.16|390.39|387.99|0
1631217840000|2021-09-09 20:04:00|390.39|387.99|390.73|388.33|390.73|388.33|390.39|387.99|0
1631217850000|2021-09-09 20:04:10|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1631217860000|2021-09-09 20:04:20|390.39|387.99|390.56|388.16|390.56|388.16|390.23|387.83|0
1631217870000|2021-09-09 20:04:30|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1631217890000|2021-09-09 20:04:50|390.23|387.83|390.06|387.66|390.23|387.83|390.06|387.66|0
1631217900000|2021-09-09 20:05:00|389.9|387.5|390.06|387.66|390.06|387.66|389.9|387.5|0
1631217910000|2021-09-09 20:05:10|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1631217920000|2021-09-09 20:05:20|389.73|387.33|389.24|386.84|389.73|387.33|389.24|386.84|0
1631217930000|2021-09-09 20:05:30|389.07|386.67|388.91|386.51|389.07|386.67|388.91|386.51|0
1631217940000|2021-09-09 20:05:40|388.74|386.34|388.24|385.84|388.74|386.34|388.24|385.84|0
1631217950000|2021-09-09 20:05:50|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1631217960000|2021-09-09 20:06:00|388.24|385.84|388.24|385.84|388.41|386.01|388.24|385.84|0
1631217970000|2021-09-09 20:06:10|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1631217990000|2021-09-09 20:06:30|388.57|386.17|388.74|386.34|388.74|386.34|388.57|386.17|0
1631218000000|2021-09-09 20:06:40|388.9|386.5|389.24|386.84|389.24|386.84|388.9|386.5|0
1631218010000|2021-09-09 20:06:50|389.57|387.17|389.4|387|389.57|387.17|389.4|387|0
1631218020000|2021-09-09 20:07:00|389.57|387.17|389.57|387.17|389.57|387.17|389.57|387.17|0
1631218050000|2021-09-09 20:07:30|389.4|387|389.24|386.84|389.4|387|389.24|386.84|0
1631218060000|2021-09-09 20:07:40|389.23|386.83|389.4|387|389.4|387|389.23|386.83|0
1631218080000|2021-09-09 20:08:00|389.23|386.83|389.07|386.67|389.23|386.83|389.07|386.67|0
1631218090000|2021-09-09 20:08:10|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1631218110000|2021-09-09 20:08:30|389.4|387|389.57|387.17|389.57|387.17|389.4|387|0
1631218140000|2021-09-09 20:09:00|389.4|387|389.56|387.16|389.56|387.16|389.4|387|0
1631218150000|2021-09-09 20:09:10|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1631218160000|2021-09-09 20:09:20|389.56|387.16|389.73|387.33|389.73|387.33|389.56|387.16|0
1631218180000|2021-09-09 20:09:40|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1631218200000|2021-09-09 20:10:00|389.73|387.33|390.06|387.66|390.06|387.66|389.73|387.33|0
1631218210000|2021-09-09 20:10:10|390.23|387.83|390.39|387.99|390.39|387.99|390.23|387.83|0
1631218220000|2021-09-09 20:10:20|390.23|387.83|390.39|387.99|390.39|387.99|390.23|387.83|0
1631218260000|2021-09-09 20:11:00|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1631218270000|2021-09-09 20:11:10|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1631218300000|2021-09-09 20:11:40|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1631218320000|2021-09-09 20:12:00|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1631218330000|2021-09-09 20:12:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1631218340000|2021-09-09 20:12:20|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1631218350000|2021-09-09 20:12:30|390.22|387.82|390.22|387.82|390.22|387.82|390.22|387.82|0
1631218370000|2021-09-09 20:12:50|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1631218380000|2021-09-09 20:13:00|390.22|387.82|390.39|387.99|390.39|387.99|390.22|387.82|0
1631218390000|2021-09-09 20:13:10|390.56|388.16|390.39|387.99|390.56|388.16|390.39|387.99|0
1631218420000|2021-09-09 20:13:40|390.22|387.82|390.39|387.99|390.39|387.99|390.22|387.82|0
1631218430000|2021-09-09 20:13:50|390.22|387.82|390.22|387.82|390.22|387.82|390.22|387.82|0
1631218440000|2021-09-09 20:14:00|390.06|387.66|390.39|387.99|390.39|387.99|390.06|387.66|0
1631218450000|2021-09-09 20:14:10|390.22|387.82|390.22|387.82|390.22|387.82|390.22|387.82|0
1631218470000|2021-09-09 20:14:30|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1631218480000|2021-09-09 20:14:40|390.22|387.82|390.06|387.66|390.22|387.82|390.06|387.66|0
1631218530000|2021-09-09 20:15:30|390.26|387.46|390.09|387.29|390.26|387.46|390.09|387.29|0
1631218540000|2021-09-09 20:15:40|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1631218550000|2021-09-09 20:15:50|390.09|387.29|390.09|387.29|390.09|387.29|390.09|387.29|0
1631218570000|2021-09-09 20:16:10|389.93|387.13|389.76|386.96|389.93|387.13|389.76|386.96|0
1631218590000|2021-09-09 20:16:30|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1631218610000|2021-09-09 20:16:50|389.39|386.59|389.39|386.59|389.39|386.59|389.39|386.59|0
1631218620000|2021-09-09 20:17:00|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1631218630000|2021-09-09 20:17:10|391.59|388.79|391.59|388.79|391.59|388.79|391.59|388.79|0
1631218640000|2021-09-09 20:17:20|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1631218680000|2021-09-09 20:18:00|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1631218720000|2021-09-09 20:18:40|392.25|389.45|392.08|389.28|392.25|389.45|392.08|389.28|0
1631218750000|2021-09-09 20:19:10|392.25|389.45|392.41|389.61|392.41|389.61|392.25|389.45|0
1631218800000|2021-09-09 20:20:00|392.58|389.78|392.41|389.61|392.74|389.94|392.41|389.61|0
1631218820000|2021-09-09 20:20:20|392.33|389.53|392.41|389.61|392.41|389.61|392.33|389.53|0
1631218830000|2021-09-09 20:20:30|392.25|389.45|392.25|389.45|392.25|389.45|392.25|389.45|0
1631218860000|2021-09-09 20:21:00|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1631218870000|2021-09-09 20:21:10|391.75|388.95|391.59|388.79|391.75|388.95|391.59|388.79|0
1631218880000|2021-09-09 20:21:20|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1631218910000|2021-09-09 20:21:50|391.59|388.79|391.59|388.79|391.59|388.79|391.59|388.79|0
1631218950000|2021-09-09 20:22:30|391.42|388.62|391.59|388.79|391.59|388.79|391.42|388.62|0
1631219010000|2021-09-09 20:23:30|391.42|388.62|391.42|388.62|391.42|388.62|391.42|388.62|0
1631219050000|2021-09-09 20:24:10|391.59|388.79|391.59|388.79|391.59|388.79|391.59|388.79|0
1631219080000|2021-09-09 20:24:40|391.42|388.62|391.42|388.62|391.42|388.62|391.42|388.62|0
1631219110000|2021-09-09 20:25:10|391.59|388.79|391.75|388.95|391.75|388.95|391.59|388.79|0
1631219140000|2021-09-09 20:25:40|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1631219170000|2021-09-09 20:26:10|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1631219180000|2021-09-09 20:26:20|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1631219190000|2021-09-09 20:26:30|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1631219200000|2021-09-09 20:26:40|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1631219210000|2021-09-09 20:26:50|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1631219220000|2021-09-09 20:27:00|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1631219230000|2021-09-09 20:27:10|391.58|388.78|391.75|388.95|391.75|388.95|391.58|388.78|0
1631219240000|2021-09-09 20:27:20|391.58|388.78|391.58|388.78|391.58|388.78|391.58|388.78|0
1631219290000|2021-09-09 20:28:10|391.42|388.62|391.42|388.62|391.42|388.62|391.42|388.62|0
1631219340000|2021-09-09 20:29:00|391.58|388.78|391.58|388.78|391.58|388.78|391.58|388.78|0
1631219360000|2021-09-09 20:29:20|391.75|388.95|391.58|388.78|391.75|388.95|391.58|388.78|0
1631219370000|2021-09-09 20:29:30|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1631219390000|2021-09-09 20:29:50|391.58|388.78|391.75|388.95|391.75|388.95|391.58|388.78|0
1631219480000|2021-09-09 20:31:20|391.58|388.78|391.58|388.78|391.58|388.78|391.58|388.78|0
1631219490000|2021-09-09 20:31:30|391.75|388.95|391.58|388.78|391.75|388.95|391.58|388.78|0
1631219510000|2021-09-09 20:31:50|391.75|388.95|391.58|388.78|391.75|388.95|391.58|388.78|0
1631219520000|2021-09-09 20:32:00|391.42|388.62|391.42|388.62|391.42|388.62|391.42|388.62|0
1631219540000|2021-09-09 20:32:20|391.25|388.45|391.25|388.45|391.25|388.45|391.25|388.45|0
1631219590000|2021-09-09 20:33:10|391.09|388.29|390.92|388.12|391.09|388.29|390.92|388.12|0
1631219600000|2021-09-09 20:33:20|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1631219620000|2021-09-09 20:33:40|390.92|388.12|390.76|387.96|390.92|388.12|390.76|387.96|0
1631219650000|2021-09-09 20:34:10|390.92|388.12|390.92|388.12|390.92|388.12|390.92|388.12|0
1631219660000|2021-09-09 20:34:20|391.09|388.29|391.09|388.29|391.09|388.29|391.09|388.29|0
1631219790000|2021-09-09 20:36:30|391.25|388.45|391.25|388.45|391.25|388.45|391.25|388.45|0
1631219800000|2021-09-09 20:36:40|391.09|388.29|391.09|388.29|391.09|388.29|391.09|388.29|0
1631219810000|2021-09-09 20:36:50|391.08|388.28|391.08|388.28|391.08|388.28|391.08|388.28|0
1631219830000|2021-09-09 20:37:10|390.92|388.12|390.92|388.12|390.92|388.12|390.92|388.12|0
1631219840000|2021-09-09 20:37:20|391.08|388.28|390.92|388.12|391.08|388.28|390.92|388.12|0
1631219870000|2021-09-09 20:37:50|390.75|387.95|390.75|387.95|390.75|387.95|390.75|387.95|0
1631219910000|2021-09-09 20:38:30|390.59|387.79|390.59|387.79|390.59|387.79|390.59|387.79|0
1631219930000|2021-09-09 20:38:50|390.42|387.62|390.42|387.62|390.42|387.62|390.42|387.62|0
1631219970000|2021-09-09 20:39:30|390.26|387.46|390.42|387.62|390.42|387.62|390.26|387.46|0
1631219980000|2021-09-09 20:39:40|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1631219990000|2021-09-09 20:39:50|390.42|387.62|390.42|387.62|390.42|387.62|390.42|387.62|0
1631220010000|2021-09-09 20:40:10|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1631220030000|2021-09-09 20:40:30|390.09|387.29|390.09|387.29|390.09|387.29|390.09|387.29|0
1631220050000|2021-09-09 20:40:50|389.93|387.13|390.09|387.29|390.09|387.29|389.93|387.13|0
1631220060000|2021-09-09 20:41:00|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1631220090000|2021-09-09 20:41:30|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1631220100000|2021-09-09 20:41:40|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1631220120000|2021-09-09 20:42:00|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1631220150000|2021-09-09 20:42:30|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1631220170000|2021-09-09 20:42:50|389.43|386.63|389.43|386.63|389.43|386.63|389.43|386.63|0
1631220180000|2021-09-09 20:43:00|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1631220200000|2021-09-09 20:43:20|389.43|386.63|389.43|386.63|389.43|386.63|389.43|386.63|0
1631220210000|2021-09-09 20:43:30|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1631220220000|2021-09-09 20:43:40|389.76|386.96|389.6|386.8|389.76|386.96|389.6|386.8|0
1631220230000|2021-09-09 20:43:50|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1631220240000|2021-09-09 20:44:00|389.93|387.13|390.09|387.29|390.09|387.29|389.93|387.13|0
1631220250000|2021-09-09 20:44:10|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1631220260000|2021-09-09 20:44:20|390.09|387.29|390.01|387.21|390.09|387.29|390.01|387.21|0
1631220270000|2021-09-09 20:44:30|390.09|387.29|390.09|387.29|390.09|387.29|390.09|387.29|0
1631220300000|2021-09-09 20:45:00|389.93|387.13|390.09|387.29|390.09|387.29|389.93|387.13|0
1631220320000|2021-09-09 20:45:20|390.26|387.46|390.42|387.62|390.42|387.62|390.26|387.46|0
1631220370000|2021-09-09 20:46:10|390.09|387.29|390.09|387.29|390.09|387.29|390.09|387.29|0
1631220420000|2021-09-09 20:47:00|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1631220450000|2021-09-09 20:47:30|390.42|387.62|390.42|387.62|390.42|387.62|390.42|387.62|0
1631220480000|2021-09-09 20:48:00|390.26|387.46|390.42|387.62|390.42|387.62|390.26|387.46|0
1631220540000|2021-09-09 20:49:00|390.58|387.78|390.58|387.78|390.58|387.78|390.42|387.62|0
1631220560000|2021-09-09 20:49:20|390.75|387.95|390.91|388.11|390.91|388.11|390.75|387.95|0
1631220570000|2021-09-09 20:49:30|390.75|387.95|390.91|388.11|390.91|388.11|390.75|387.95|0
1631220580000|2021-09-09 20:49:40|391.08|388.28|391.08|388.28|391.08|388.28|391.08|388.28|0
1631220600000|2021-09-09 20:50:00|391.24|388.44|391.41|388.61|391.41|388.61|391.24|388.44|0
1631220610000|2021-09-09 20:50:10|391.24|388.44|391.24|388.44|391.24|388.44|391.24|388.44|0
1631220620000|2021-09-09 20:50:20|391.08|388.28|391.08|388.28|391.08|388.28|391.08|388.28|0
1631220630000|2021-09-09 20:50:30|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1631220740000|2021-09-09 20:52:20|391.08|388.28|391.08|388.28|391.08|388.28|391.08|388.28|0
1631220750000|2021-09-09 20:52:30|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1631220760000|2021-09-09 20:52:40|391.08|388.28|391.08|388.28|391.08|388.28|391.08|388.28|0
1631220790000|2021-09-09 20:53:10|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1631220870000|2021-09-09 20:54:30|391.08|388.28|390.91|388.11|391.08|388.28|390.91|388.11|0
1631220880000|2021-09-09 20:54:40|390.99|388.19|390.99|388.19|390.99|388.19|390.99|388.19|0
1631220890000|2021-09-09 20:54:50|391.08|388.28|391.08|388.28|391.08|388.28|391.08|388.28|0
1631220920000|2021-09-09 20:55:20|390.75|387.95|390.75|387.95|390.75|387.95|390.75|387.95|0
1631220940000|2021-09-09 20:55:40|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1631220970000|2021-09-09 20:56:10|390.5|387.7|390.58|387.78|390.58|387.78|390.5|387.7|0
1631221000000|2021-09-09 20:56:40|390.75|387.95|390.91|388.11|390.91|388.11|390.75|387.95|0
1631221020000|2021-09-09 20:57:00|390.99|388.19|391.08|388.28|391.08|388.28|390.99|388.19|0
1631221080000|2021-09-09 20:58:00|391.24|388.44|391.24|388.44|391.24|388.44|391.24|388.44|0
1631221090000|2021-09-09 20:58:10|391.41|388.61|391.24|388.44|391.41|388.61|391.24|388.44|0
1631221140000|2021-09-09 20:59:00|391.41|388.61|391.4|388.6|391.41|388.61|391.24|388.44|0
1631221150000|2021-09-09 20:59:10|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1631221180000|2021-09-09 20:59:40|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1631221190000|2021-09-09 20:59:50|391.81|389.01|391.65|388.85|391.81|389.01|391.65|388.85|0
1631221200000|2021-09-09 21:00:00|391.75|388.95|391.77|388.97|391.77|388.97|391.75|388.95|0
1631221220000|2021-09-09 21:00:20|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1631221240000|2021-09-09 21:00:40|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1631221250000|2021-09-09 21:00:50|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1631221260000|2021-09-09 21:01:00|391.58|388.78|391.58|388.78|391.58|388.78|391.58|388.78|0
1631221270000|2021-09-09 21:01:10|391.6|388.8|391.72|388.92|391.72|388.92|391.6|388.8|0
1631221290000|2021-09-09 21:01:30|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1631221330000|2021-09-09 21:02:10|391.58|388.78|391.65|388.85|391.65|388.85|391.58|388.78|0
1631221380000|2021-09-09 21:03:00|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1631221410000|2021-09-09 21:03:30|391.55|388.75|391.53|388.73|391.55|388.75|391.53|388.73|0
1631221440000|2021-09-09 21:04:00|391.96|389.16|391.96|389.16|391.96|389.16|391.96|389.16|0
1631221450000|2021-09-09 21:04:10|392.13|389.33|392.15|389.35|392.15|389.35|392.13|389.33|0
1631221460000|2021-09-09 21:04:20|391.96|389.16|391.96|389.16|391.96|389.16|391.96|389.16|0
1631221500000|2021-09-09 21:05:00|391.84|389.04|391.7|388.9|391.84|389.04|391.7|388.9|0
1631221510000|2021-09-09 21:05:10|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1631221550000|2021-09-09 21:05:50|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1631221570000|2021-09-09 21:06:10|391.63|388.83|391.63|388.83|391.63|388.83|391.63|388.83|0
1631221630000|2021-09-09 21:07:10|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1631221660000|2021-09-09 21:07:40|391.57|388.77|391.53|388.73|391.57|388.77|391.53|388.73|0
1631221670000|2021-09-09 21:07:50|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1631221720000|2021-09-09 21:08:40|391.48|388.68|391.48|388.68|391.48|388.68|391.48|388.68|0
1631221730000|2021-09-09 21:08:50|391.43|388.63|391.43|388.63|391.43|388.63|391.43|388.63|0
1631221740000|2021-09-09 21:09:00|391.36|388.56|391.33|388.53|391.36|388.56|391.33|388.53|0
1631221750000|2021-09-09 21:09:10|391.31|388.51|391.31|388.51|391.31|388.51|391.31|388.51|0
1631221780000|2021-09-09 21:09:40|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1631221790000|2021-09-09 21:09:50|391.57|388.77|391.62|388.82|391.62|388.82|391.57|388.77|0
1631221810000|2021-09-09 21:10:10|391.7|388.9|391.7|388.9|391.7|388.9|391.7|388.9|0
1631221870000|2021-09-09 21:11:10|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1631221880000|2021-09-09 21:11:20|391.7|388.9|391.7|388.9|391.7|388.9|391.7|388.9|0
1631221890000|2021-09-09 21:11:30|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1631221980000|2021-09-09 21:13:00|391.7|388.9|391.7|388.9|391.7|388.9|391.7|388.9|0
1631222090000|2021-09-09 21:14:50|391.69|388.89|391.69|388.89|391.69|388.89|391.69|388.89|0
1631222140000|2021-09-09 21:15:40|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1631222170000|2021-09-09 21:16:10|391.69|388.89|391.69|388.89|391.69|388.89|391.69|388.89|0
1631222200000|2021-09-09 21:16:40|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1631222240000|2021-09-09 21:17:20|391.69|388.89|391.69|388.89|391.69|388.89|391.69|388.89|0
1631222430000|2021-09-09 21:20:30|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1631222490000|2021-09-09 21:21:30|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1631222530000|2021-09-09 21:22:10|391.47|388.67|391.47|388.67|391.47|388.67|391.47|388.67|0
1631222540000|2021-09-09 21:22:20|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1631222550000|2021-09-09 21:22:30|391.37|388.57|391.33|388.53|391.37|388.57|391.33|388.53|0
1631222580000|2021-09-09 21:23:00|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1631222600000|2021-09-09 21:23:20|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1631222630000|2021-09-09 21:23:50|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1631222640000|2021-09-09 21:24:00|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1631222650000|2021-09-09 21:24:10|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1631222660000|2021-09-09 21:24:20|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1631222670000|2021-09-09 21:24:30|391.86|389.06|392.07|389.27|392.07|389.27|391.86|389.06|0
1631222680000|2021-09-09 21:24:40|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1631222700000|2021-09-09 21:25:00|392.14|389.34|392.4|389.6|392.4|389.6|392.14|389.34|0
1631222720000|2021-09-09 21:25:20|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1631222730000|2021-09-09 21:25:30|392.5|389.7|392.5|389.7|392.5|389.7|392.5|389.7|0
1631222740000|2021-09-09 21:25:40|392.55|389.75|392.55|389.75|392.55|389.75|392.55|389.75|0
1631222820000|2021-09-09 21:27:00|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1631222840000|2021-09-09 21:27:20|392.55|389.75|392.55|389.75|392.55|389.75|392.55|389.75|0
1631222850000|2021-09-09 21:27:30|392.6|389.8|392.6|389.8|392.6|389.8|392.6|389.8|0
1631222860000|2021-09-09 21:27:40|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1631222870000|2021-09-09 21:27:50|392.69|389.89|392.69|389.89|392.69|389.89|392.69|389.89|0
1631222890000|2021-09-09 21:28:10|392.77|389.97|392.77|389.97|392.77|389.97|392.77|389.97|0
1631222910000|2021-09-09 21:28:30|392.74|389.94|392.79|389.99|392.79|389.99|392.74|389.94|0
1631222950000|2021-09-09 21:29:10|392.81|390.01|392.81|390.01|392.81|390.01|392.81|390.01|0
1631223090000|2021-09-09 21:31:30|392.84|390.04|392.86|390.06|392.86|390.06|392.84|390.04|0
1631223100000|2021-09-09 21:31:40|392.81|390.01|392.81|390.01|392.81|390.01|392.81|390.01|0
1631223320000|2021-09-09 21:35:20|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1631223330000|2021-09-09 21:35:30|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1631223340000|2021-09-09 21:35:40|393.15|390.35|393.15|390.35|393.15|390.35|393.15|390.35|0
1631223400000|2021-09-09 21:36:40|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1631223410000|2021-09-09 21:36:50|393.48|390.68|393.48|390.68|393.48|390.68|393.48|390.68|0
1631223440000|2021-09-09 21:37:20|393.55|390.75|393.55|390.75|393.55|390.75|393.55|390.75|0
1631223470000|2021-09-09 21:37:50|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1631223480000|2021-09-09 21:38:00|393.6|390.8|393.6|390.8|393.6|390.8|393.6|390.8|0
1631223490000|2021-09-09 21:38:10|393.62|390.82|393.62|390.82|393.62|390.82|393.6|390.8|0
1631223520000|2021-09-09 21:38:40|393.6|390.8|393.6|390.8|393.6|390.8|393.6|390.8|0
1631223530000|2021-09-09 21:38:50|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1631223600000|2021-09-09 21:40:00|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1631223630000|2021-09-09 21:40:30|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1631223680000|2021-09-09 21:41:20|393.3|390.5|393.3|390.5|393.3|390.5|393.3|390.5|0
1631223700000|2021-09-09 21:41:40|393.49|390.69|393.47|390.67|393.49|390.69|393.47|390.67|0
1631223720000|2021-09-09 21:42:00|393.38|390.58|393.42|390.62|393.42|390.62|393.38|390.58|0
1631223730000|2021-09-09 21:42:10|393.47|390.67|393.28|390.48|393.47|390.67|393.28|390.48|0
1631223760000|2021-09-09 21:42:40|393.16|390.36|393.16|390.36|393.16|390.36|393.16|390.36|0
1631223790000|2021-09-09 21:43:10|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1631223840000|2021-09-09 21:44:00|393.41|390.61|393.41|390.61|393.41|390.61|393.41|390.61|0
1631223950000|2021-09-09 21:45:50|393.29|390.49|393.21|390.41|393.29|390.49|393.21|390.41|0
1631223960000|2021-09-09 21:46:00|393.29|390.49|393.41|390.61|393.41|390.61|393.29|390.49|0
1631223980000|2021-09-09 21:46:20|393.36|390.56|393.41|390.61|393.41|390.61|393.36|390.56|0
1631224020000|2021-09-09 21:47:00|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1631224030000|2021-09-09 21:47:10|393.31|390.51|393.27|390.47|393.31|390.51|393.27|390.47|0
1631224050000|2021-09-09 21:47:30|393.24|390.44|393.24|390.44|393.24|390.44|393.24|390.44|0
1631224080000|2021-09-09 21:48:00|393.31|390.51|393.29|390.49|393.31|390.51|393.29|390.49|0
1631224090000|2021-09-09 21:48:10|393.34|390.54|393.34|390.54|393.34|390.54|393.34|390.54|0
1631224130000|2021-09-09 21:48:50|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1631224200000|2021-09-09 21:50:00|393.34|390.54|393.34|390.54|393.34|390.54|393.34|390.54|0
1631224230000|2021-09-09 21:50:30|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1631224250000|2021-09-09 21:50:50|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1631224260000|2021-09-09 21:51:00|393.34|390.54|393.34|390.54|393.34|390.54|393.34|390.54|0
1631224280000|2021-09-09 21:51:20|393.4|390.6|393.4|390.6|393.4|390.6|393.4|390.6|0
1631224300000|2021-09-09 21:51:40|393.34|390.54|393.34|390.54|393.34|390.54|393.34|390.54|0
1631224310000|2021-09-09 21:51:50|393.28|390.48|393.34|390.54|393.34|390.54|393.28|390.48|0
1631224370000|2021-09-09 21:52:50|393.26|390.46|393.26|390.46|393.26|390.46|393.26|390.46|0
1631224380000|2021-09-09 21:53:00|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1631224420000|2021-09-09 21:53:40|393.24|390.44|393.24|390.44|393.24|390.44|393.24|390.44|0
1631224460000|2021-09-09 21:54:20|393.26|390.46|393.24|390.44|393.26|390.46|393.19|390.39|0
1631224500000|2021-09-09 21:55:00|393.12|390.32|393.12|390.32|393.12|390.32|393.12|390.32|0
1631224550000|2021-09-09 21:55:50|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1631224700000|2021-09-09 21:58:20|393.09|390.29|393.09|390.29|393.09|390.29|393.09|390.29|0
1631224710000|2021-09-09 21:58:30|393.21|390.41|393.21|390.41|393.21|390.41|393.21|390.41|0
1631224730000|2021-09-09 21:58:50|393.02|390.22|392.99|390.19|393.02|390.22|392.99|390.19|0
1631224740000|2021-09-09 21:59:00|393.09|390.29|393.09|390.29|393.09|390.29|393.09|390.29|0
1631224770000|2021-09-09 21:59:30|393.14|390.34|393.02|390.22|393.14|390.34|393.02|390.22|0
1631224780000|2021-09-09 21:59:40|392.97|390.17|392.97|390.17|392.97|390.17|392.97|390.17|0
1631224790000|2021-09-09 21:59:50|393.02|390.22|393.28|390.48|393.28|390.48|393.02|390.22|0
1631224800000|2021-09-09 22:00:00|392.12|389.32|392.61|389.81|392.61|389.81|392.12|389.32|0
1631224810000|2021-09-09 22:00:10|392.53|389.73|392.61|389.81|392.7|389.9|392.53|389.73|0
1631224820000|2021-09-09 22:00:20|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1631224830000|2021-09-09 22:00:30|392.78|389.98|392.7|389.9|393.03|390.23|392.7|389.9|0
1631224840000|2021-09-09 22:00:40|392.94|390.14|392.78|389.98|392.94|390.14|392.78|389.98|0
1631224850000|2021-09-09 22:00:50|392.86|390.06|392.78|389.98|392.86|390.06|392.78|389.98|0
1631224860000|2021-09-09 22:01:00|392.7|389.9|392.86|390.06|392.86|390.06|392.7|389.9|0
1631224870000|2021-09-09 22:01:10|393.03|390.23|393.19|390.39|393.19|390.39|393.03|390.23|0
1631224880000|2021-09-09 22:01:20|393.11|390.31|392.94|390.14|393.11|390.31|392.94|390.14|0
1631224890000|2021-09-09 22:01:30|393.03|390.23|393.19|390.39|393.36|390.56|393.03|390.23|0
1631224900000|2021-09-09 22:01:40|393.03|390.23|393.03|390.23|393.03|390.23|393.03|390.23|0
1631224910000|2021-09-09 22:01:50|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1631224920000|2021-09-09 22:02:00|393.03|390.23|393.03|390.23|393.11|390.31|393.03|390.23|0
1631224940000|2021-09-09 22:02:20|392.86|390.06|392.86|390.06|392.86|390.06|392.86|390.06|0
1631224960000|2021-09-09 22:02:40|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1631225000000|2021-09-09 22:03:20|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1631225030000|2021-09-09 22:03:50|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1631225040000|2021-09-09 22:04:00|392.2|389.4|392.53|389.73|392.53|389.73|392.04|389.24|0
1631225050000|2021-09-09 22:04:10|392.2|389.4|392.37|389.57|392.37|389.57|392.2|389.4|0
1631225060000|2021-09-09 22:04:20|392.2|389.4|392.2|389.4|392.2|389.4|392.2|389.4|0
1631225070000|2021-09-09 22:04:30|392.37|389.57|392.45|389.65|392.45|389.65|392.37|389.57|0
1631225080000|2021-09-09 22:04:40|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1631225100000|2021-09-09 22:05:00|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1631225110000|2021-09-09 22:05:10|392.37|389.57|392.37|389.57|392.45|389.65|392.37|389.57|0
1631225120000|2021-09-09 22:05:20|392.28|389.48|392.2|389.4|392.28|389.48|392.2|389.4|0
1631225140000|2021-09-09 22:05:40|392.04|389.24|392.04|389.24|392.04|389.24|392.04|389.24|0
1631225170000|2021-09-09 22:06:10|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1631225180000|2021-09-09 22:06:20|391.87|389.07|391.7|388.9|391.87|389.07|391.7|388.9|0
1631225190000|2021-09-09 22:06:30|392.2|389.4|391.87|389.07|392.2|389.4|391.87|389.07|0
1631225200000|2021-09-09 22:06:40|392.03|389.23|391.78|388.98|392.03|389.23|391.7|388.9|0
1631225210000|2021-09-09 22:06:50|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1631225220000|2021-09-09 22:07:00|392.03|389.23|392.11|389.31|392.11|389.31|392.03|389.23|0
1631225230000|2021-09-09 22:07:10|392.2|389.4|392.11|389.31|392.2|389.4|392.11|389.31|0
1631225240000|2021-09-09 22:07:20|391.95|389.15|391.87|389.07|391.95|389.15|391.87|389.07|0
1631225250000|2021-09-09 22:07:30|391.78|388.98|391.7|388.9|391.78|388.98|391.7|388.9|0
1631225260000|2021-09-09 22:07:40|391.62|388.82|391.62|388.82|391.62|388.82|391.62|388.82|0
1631225270000|2021-09-09 22:07:50|391.7|388.9|391.87|389.07|391.87|389.07|391.7|388.9|0
1631225290000|2021-09-09 22:08:10|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1631225300000|2021-09-09 22:08:20|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1631225330000|2021-09-09 22:08:50|391.78|388.98|391.7|388.9|391.87|389.07|391.7|388.9|0
1631225370000|2021-09-09 22:09:30|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1631225390000|2021-09-09 22:09:50|391.54|388.74|391.7|388.9|391.7|388.9|391.54|388.74|0
1631225400000|2021-09-09 22:10:00|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1631225410000|2021-09-09 22:10:10|392.03|389.23|391.87|389.07|392.03|389.23|391.87|389.07|0
1631225450000|2021-09-09 22:10:50|391.7|388.9|391.7|388.9|391.7|388.9|391.7|388.9|0
1631225470000|2021-09-09 22:11:10|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1631225490000|2021-09-09 22:11:30|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1631225510000|2021-09-09 22:11:50|392.11|389.31|392.36|389.56|392.36|389.56|392.11|389.31|0
1631225590000|2021-09-09 22:13:10|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1631225600000|2021-09-09 22:13:20|392.36|389.56|392.36|389.56|392.36|389.56|392.36|389.56|0
1631225630000|2021-09-09 22:13:50|392.69|389.89|392.69|389.89|392.69|389.89|392.69|389.89|0
1631225640000|2021-09-09 22:14:00|392.53|389.73|392.36|389.56|392.53|389.73|392.36|389.56|0
1631225650000|2021-09-09 22:14:10|392.44|389.64|392.53|389.73|392.53|389.73|392.44|389.64|0
1631225660000|2021-09-09 22:14:20|392.69|389.89|392.69|389.89|392.69|389.89|392.69|389.89|0
1631225670000|2021-09-09 22:14:30|392.61|389.81|392.2|389.4|392.69|389.89|392.2|389.4|0
1631225680000|2021-09-09 22:14:40|392.28|389.48|392.36|389.56|392.36|389.56|392.28|389.48|0
1631225780000|2021-09-09 22:16:20|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1631225790000|2021-09-09 22:16:30|392.61|389.81|392.69|389.89|392.69|389.89|392.61|389.81|0
1631225810000|2021-09-09 22:16:50|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631225820000|2021-09-09 22:17:00|392.69|389.89|392.69|389.89|392.69|389.89|392.61|389.81|0
1631225850000|2021-09-09 22:17:30|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1631225860000|2021-09-09 22:17:40|392.36|389.56|392.36|389.56|392.36|389.56|392.36|389.56|0
1631225870000|2021-09-09 22:17:50|392.19|389.39|392.19|389.39|392.19|389.39|392.19|389.39|0
1631225910000|2021-09-09 22:18:30|392.53|389.73|392.36|389.56|392.53|389.73|392.36|389.56|0
1631225930000|2021-09-09 22:18:50|392.53|389.73|392.69|389.89|392.69|389.89|392.53|389.73|0
1631225950000|2021-09-09 22:19:10|392.86|390.06|392.86|390.06|392.86|390.06|392.86|390.06|0
1631225960000|2021-09-09 22:19:20|392.77|389.97|392.52|389.72|392.77|389.97|392.52|389.72|0
1631225970000|2021-09-09 22:19:30|393.02|390.22|393.19|390.39|393.19|390.39|393.02|390.22|0
1631225980000|2021-09-09 22:19:40|393.1|390.3|393.19|390.39|393.19|390.39|393.1|390.3|0
1631225990000|2021-09-09 22:19:50|393.02|390.22|393.19|390.39|393.19|390.39|393.02|390.22|0
1631226000000|2021-09-09 22:20:00|393.27|390.47|393.35|390.55|393.35|390.55|393.27|390.47|0
1631226020000|2021-09-09 22:20:20|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1631226040000|2021-09-09 22:20:40|393.02|390.22|392.85|390.05|393.02|390.22|392.85|390.05|0
1631226060000|2021-09-09 22:21:00|392.77|389.97|392.85|390.05|392.85|390.05|392.77|389.97|0
1631226100000|2021-09-09 22:21:40|392.93|390.13|392.85|390.05|392.93|390.13|392.85|390.05|0
1631226110000|2021-09-09 22:21:50|392.93|390.13|392.93|390.13|392.93|390.13|392.85|390.05|0
1631226140000|2021-09-09 22:22:20|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1631226170000|2021-09-09 22:22:50|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1631226180000|2021-09-09 22:23:00|392.85|390.05|393.1|390.3|393.1|390.3|392.85|390.05|0
1631226190000|2021-09-09 22:23:10|393.18|390.38|393.1|390.3|393.18|390.38|393.1|390.3|0
1631226200000|2021-09-09 22:23:20|393.02|390.22|393.18|390.38|393.18|390.38|393.02|390.22|0
1631226210000|2021-09-09 22:23:30|393.1|390.3|393.02|390.22|393.1|390.3|393.02|390.22|0
1631226220000|2021-09-09 22:23:40|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1631226230000|2021-09-09 22:23:50|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1631226260000|2021-09-09 22:24:20|392.69|389.89|392.69|389.89|392.69|389.89|392.69|389.89|0
1631226280000|2021-09-09 22:24:40|392.52|389.72|392.36|389.56|392.52|389.72|392.36|389.56|0
1631226290000|2021-09-09 22:24:50|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1631226300000|2021-09-09 22:25:00|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1631226310000|2021-09-09 22:25:10|391.37|388.57|391.53|388.73|391.53|388.73|391.37|388.57|0
1631226320000|2021-09-09 22:25:20|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1631226330000|2021-09-09 22:25:30|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1631226340000|2021-09-09 22:25:40|391.37|388.57|391.28|388.48|391.37|388.57|391.28|388.48|0
1631226350000|2021-09-09 22:25:50|391.2|388.4|391.11|388.31|391.2|388.4|391.11|388.31|0
1631226360000|2021-09-09 22:26:00|391.04|388.24|391.2|388.4|391.2|388.4|391.04|388.24|0
1631226370000|2021-09-09 22:26:10|391.04|388.24|391.04|388.24|391.04|388.24|391.04|388.24|0
1631226380000|2021-09-09 22:26:20|390.95|388.15|391.04|388.24|391.04|388.24|390.95|388.15|0
1631226390000|2021-09-09 22:26:30|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1631226400000|2021-09-09 22:26:40|391.04|388.24|391.03|388.23|391.04|388.24|391.03|388.23|0
1631226430000|2021-09-09 22:27:10|391.11|388.31|391.11|388.31|391.11|388.31|391.11|388.31|0
1631226440000|2021-09-09 22:27:20|391.03|388.23|391.2|388.4|391.2|388.4|391.03|388.23|0
1631226460000|2021-09-09 22:27:40|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1631226470000|2021-09-09 22:27:50|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1631226500000|2021-09-09 22:28:20|390.7|387.9|390.87|388.07|390.87|388.07|390.7|387.9|0
1631226510000|2021-09-09 22:28:30|391.03|388.23|390.95|388.15|391.03|388.23|390.95|388.15|0
1631226520000|2021-09-09 22:28:40|390.87|388.07|391.03|388.23|391.03|388.23|390.87|388.07|0
1631226540000|2021-09-09 22:29:00|390.95|388.15|390.95|388.15|390.95|388.15|390.95|388.15|0
1631226550000|2021-09-09 22:29:10|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1631226560000|2021-09-09 22:29:20|390.87|388.07|390.95|388.15|390.95|388.15|390.87|388.07|0
1631226570000|2021-09-09 22:29:30|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1631226610000|2021-09-09 22:30:10|391.03|388.23|390.87|388.07|391.03|388.23|390.87|388.07|0
1631226620000|2021-09-09 22:30:20|391.03|388.23|391.03|388.23|391.03|388.23|390.95|388.15|0
1631226640000|2021-09-09 22:30:40|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1631226710000|2021-09-09 22:31:50|390.78|387.98|390.78|387.98|390.87|388.07|390.78|387.98|0
1631226720000|2021-09-09 22:32:00|390.7|387.9|390.7|387.9|390.7|387.9|390.7|387.9|0
1631226730000|2021-09-09 22:32:10|390.54|387.74|390.54|387.74|390.54|387.74|390.54|387.74|0
1631226750000|2021-09-09 22:32:30|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1631226800000|2021-09-09 22:33:20|390.7|387.9|390.7|387.9|390.7|387.9|390.7|387.9|0
1631226810000|2021-09-09 22:33:30|390.54|387.74|390.54|387.74|390.54|387.74|390.54|387.74|0
1631226820000|2021-09-09 22:33:40|390.37|387.57|390.7|387.9|390.7|387.9|390.37|387.57|0
1631226830000|2021-09-09 22:33:50|390.54|387.74|390.37|387.57|390.54|387.74|390.37|387.57|0
1631226840000|2021-09-09 22:34:00|390.54|387.74|390.37|387.57|390.54|387.74|390.37|387.57|0
1631226850000|2021-09-09 22:34:10|390.45|387.65|390.54|387.74|390.54|387.74|390.45|387.65|0
1631226900000|2021-09-09 22:35:00|390.7|387.9|390.7|387.9|390.7|387.9|390.7|387.9|0
1631226910000|2021-09-09 22:35:10|390.62|387.82|390.7|387.9|390.7|387.9|390.62|387.82|0
1631226920000|2021-09-09 22:35:20|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1631226930000|2021-09-09 22:35:30|390.7|387.9|390.7|387.9|390.7|387.9|390.7|387.9|0
1631226980000|2021-09-09 22:36:20|390.87|388.07|390.78|387.98|390.87|388.07|390.78|387.98|0
1631226990000|2021-09-09 22:36:30|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1631227000000|2021-09-09 22:36:40|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1631227010000|2021-09-09 22:36:50|391.2|388.4|391.2|388.4|391.2|388.4|391.11|388.31|0
1631227020000|2021-09-09 22:37:00|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1631227030000|2021-09-09 22:37:10|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1631227040000|2021-09-09 22:37:20|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1631227100000|2021-09-09 22:38:20|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1631227120000|2021-09-09 22:38:40|391.44|388.64|391.36|388.56|391.44|388.64|391.36|388.56|0
1631227180000|2021-09-09 22:39:40|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1631227190000|2021-09-09 22:39:50|391.44|388.64|391.52|388.72|391.52|388.72|391.44|388.64|0
1631227230000|2021-09-09 22:40:30|391.6|388.8|391.69|388.89|391.69|388.89|391.6|388.8|0
1631227270000|2021-09-09 22:41:10|391.6|388.8|391.69|388.89|391.69|388.89|391.6|388.8|0
1631227280000|2021-09-09 22:41:20|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1631227340000|2021-09-09 22:42:20|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1631227370000|2021-09-09 22:42:50|391.44|388.64|391.36|388.56|391.44|388.64|391.36|388.56|0
1631227380000|2021-09-09 22:43:00|390.86|388.06|390.86|388.06|390.86|388.06|390.86|388.06|0
1631227410000|2021-09-09 22:43:30|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1631227580000|2021-09-09 22:46:20|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1631227600000|2021-09-09 22:46:40|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1631227610000|2021-09-09 22:46:50|391.69|388.89|391.85|389.05|391.85|389.05|391.69|388.89|0
1631227620000|2021-09-09 22:47:00|392.02|389.22|392.02|389.22|392.02|389.22|392.02|389.22|0
1631227630000|2021-09-09 22:47:10|392.18|389.38|392.18|389.38|392.18|389.38|392.18|389.38|0
1631227650000|2021-09-09 22:47:30|392.26|389.46|392.26|389.46|392.26|389.46|392.26|389.46|0
1631227660000|2021-09-09 22:47:40|392.18|389.38|392.43|389.63|392.51|389.71|392.18|389.38|0
1631227670000|2021-09-09 22:47:50|392.51|389.71|392.35|389.55|392.51|389.71|392.35|389.55|0
1631227720000|2021-09-09 22:48:40|392.18|389.38|392.18|389.38|392.18|389.38|392.18|389.38|0
1631227740000|2021-09-09 22:49:00|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1631227750000|2021-09-09 22:49:10|392.02|389.22|391.93|389.13|392.02|389.22|391.93|389.13|0
1631227760000|2021-09-09 22:49:20|391.85|389.05|391.76|388.96|391.85|389.05|391.76|388.96|0
1631227770000|2021-09-09 22:49:30|391.85|389.05|391.68|388.88|391.85|389.05|391.68|388.88|0
1631227780000|2021-09-09 22:49:40|391.85|389.05|391.85|389.05|391.85|389.05|391.85|389.05|0
1631227790000|2021-09-09 22:49:50|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1631227910000|2021-09-09 22:51:50|391.85|389.05|391.85|389.05|391.85|389.05|391.85|389.05|0
1631227920000|2021-09-09 22:52:00|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1631227940000|2021-09-09 22:52:20|392.18|389.38|392.18|389.38|392.18|389.38|392.18|389.38|0
1631227950000|2021-09-09 22:52:30|392.34|389.54|392.34|389.54|392.34|389.54|392.34|389.54|0
1631228100000|2021-09-09 22:55:00|391.85|389.05|391.85|389.05|391.85|389.05|391.85|389.05|0
1631228120000|2021-09-09 22:55:20|391.93|389.13|391.85|389.05|391.93|389.13|391.85|389.05|0
1631228230000|2021-09-09 22:57:10|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1631228280000|2021-09-09 22:58:00|392.18|389.38|392.18|389.38|392.18|389.38|392.18|389.38|0
1631228300000|2021-09-09 22:58:20|392.34|389.54|392.34|389.54|392.34|389.54|392.34|389.54|0
1631228330000|2021-09-09 22:58:50|392.51|389.71|392.51|389.71|392.51|389.71|392.51|389.71|0
1631228340000|2021-09-09 22:59:00|392.34|389.54|392.26|389.46|392.34|389.54|392.26|389.46|0
1631228370000|2021-09-09 22:59:30|392.34|389.54|392.34|389.54|392.34|389.54|392.34|389.54|0
1631228420000|2021-09-09 23:00:20|392.25|389.45|392.25|389.45|392.25|389.45|392.25|389.45|0
1631228430000|2021-09-09 23:00:30|392.34|389.54|392.25|389.45|392.34|389.54|392.25|389.45|0
1631228440000|2021-09-09 23:00:40|392.34|389.54|392.34|389.54|392.34|389.54|392.34|389.54|0
1631228480000|2021-09-09 23:01:20|392.25|389.45|392.25|389.45|392.25|389.45|392.25|389.45|0
1631228490000|2021-09-09 23:01:30|392.18|389.38|392.18|389.38|392.18|389.38|392.18|389.38|0
1631228500000|2021-09-09 23:01:40|392.17|389.37|392.17|389.37|392.17|389.37|392.17|389.37|0
1631228510000|2021-09-09 23:01:50|390.52|387.72|390.85|388.05|390.85|388.05|390.52|387.72|0
1631228520000|2021-09-09 23:02:00|391.02|388.22|391.26|388.46|391.35|388.55|391.02|388.22|0
1631228530000|2021-09-09 23:02:10|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1631228540000|2021-09-09 23:02:20|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1631228550000|2021-09-09 23:02:30|391.76|388.96|391.84|389.04|391.84|389.04|391.76|388.96|0
1631228570000|2021-09-09 23:02:50|392.34|389.54|392.34|389.54|392.34|389.54|392.34|389.54|0
1631228600000|2021-09-09 23:03:20|390.93|388.13|391.59|388.79|391.68|388.88|390.93|388.13|0
1631228610000|2021-09-09 23:03:30|391.51|388.71|391.68|388.88|391.68|388.88|391.51|388.71|0
1631228620000|2021-09-09 23:03:40|391.76|388.96|391.68|388.88|391.76|388.96|391.68|388.88|0
1631228640000|2021-09-09 23:04:00|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1631228660000|2021-09-09 23:04:20|391.59|388.79|391.59|388.79|391.59|388.79|391.59|388.79|0
1631228670000|2021-09-09 23:04:30|391.51|388.71|391.59|388.79|391.59|388.79|391.51|388.71|0
1631228690000|2021-09-09 23:04:50|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1631228700000|2021-09-09 23:05:00|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1631228710000|2021-09-09 23:05:10|391.59|388.79|391.59|388.79|391.59|388.79|391.59|388.79|0
1631228720000|2021-09-09 23:05:20|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1631228750000|2021-09-09 23:05:50|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1631228760000|2021-09-09 23:06:00|391.51|388.71|390.69|387.89|391.51|388.71|390.69|387.89|0
1631228770000|2021-09-09 23:06:10|390.52|387.72|390.69|387.89|390.69|387.89|390.52|387.72|0
1631228780000|2021-09-09 23:06:20|390.85|388.05|390.69|387.89|390.85|388.05|390.69|387.89|0
1631228790000|2021-09-09 23:06:30|390.52|387.72|390.52|387.72|390.52|387.72|390.52|387.72|0
1631228800000|2021-09-09 23:06:40|390.6|387.8|390.52|387.72|390.69|387.89|390.52|387.72|0
1631228820000|2021-09-09 23:07:00|390.69|387.89|390.52|387.72|390.69|387.89|390.52|387.72|0
1631228830000|2021-09-09 23:07:10|390.69|387.89|390.69|387.89|390.69|387.89|390.69|387.89|0
1631228840000|2021-09-09 23:07:20|390.6|387.8|390.6|387.8|390.6|387.8|390.6|387.8|0
1631228850000|2021-09-09 23:07:30|390.52|387.72|390.52|387.72|390.52|387.72|390.52|387.72|0
1631229000000|2021-09-09 23:10:00|390.69|387.89|390.69|387.89|390.69|387.89|390.69|387.89|0
1631229010000|2021-09-09 23:10:10|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1631229040000|2021-09-09 23:10:40|391.02|388.22|391.01|388.21|391.02|388.22|391.01|388.21|0
1631229060000|2021-09-09 23:11:00|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1631229100000|2021-09-09 23:11:40|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1631229110000|2021-09-09 23:11:50|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1631229120000|2021-09-09 23:12:00|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1631229140000|2021-09-09 23:12:20|391.34|388.54|391.18|388.38|391.34|388.54|391.18|388.38|0
1631229190000|2021-09-09 23:13:10|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1631229230000|2021-09-09 23:13:50|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1631229260000|2021-09-09 23:14:20|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1631229310000|2021-09-09 23:15:10|391.18|388.38|391.26|388.46|391.26|388.46|391.18|388.38|0
1631229320000|2021-09-09 23:15:20|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1631229330000|2021-09-09 23:15:30|391.18|388.38|391.26|388.46|391.26|388.46|391.18|388.38|0
1631229340000|2021-09-09 23:15:40|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1631229350000|2021-09-09 23:15:50|391.34|388.54|391.26|388.46|391.34|388.54|391.26|388.46|0
1631229360000|2021-09-09 23:16:00|391.18|388.38|391.09|388.29|391.18|388.38|391.09|388.29|0
1631229370000|2021-09-09 23:16:10|391.34|388.54|391.18|388.38|391.34|388.54|391.18|388.38|0
1631229430000|2021-09-09 23:17:10|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1631229450000|2021-09-09 23:17:30|391.26|388.46|391.26|388.46|391.26|388.46|391.26|388.46|0
1631229470000|2021-09-09 23:17:50|391.34|388.54|391.18|388.38|391.34|388.54|391.18|388.38|0
1631229480000|2021-09-09 23:18:00|391.26|388.46|391.18|388.38|391.26|388.46|391.18|388.38|0
1631229530000|2021-09-09 23:18:50|391.26|388.46|391.18|388.38|391.26|388.46|391.18|388.38|0
1631229540000|2021-09-09 23:19:00|391.26|388.46|391.01|388.21|391.26|388.46|391.01|388.21|0
1631229590000|2021-09-09 23:19:50|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1631229640000|2021-09-09 23:20:40|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1631229650000|2021-09-09 23:20:50|391.42|388.62|391.51|388.71|391.51|388.71|391.42|388.62|0
1631229690000|2021-09-09 23:21:30|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1631229780000|2021-09-09 23:23:00|391.5|388.7|391.67|388.87|391.67|388.87|391.5|388.7|0
1631229880000|2021-09-09 23:24:40|391.75|388.95|391.67|388.87|391.75|388.95|391.67|388.87|0
1631229910000|2021-09-09 23:25:10|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1631229920000|2021-09-09 23:25:20|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1631229960000|2021-09-09 23:26:00|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1631229970000|2021-09-09 23:26:10|391.75|388.95|391.67|388.87|391.75|388.95|391.67|388.87|0
1631230000000|2021-09-09 23:26:40|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1631230040000|2021-09-09 23:27:20|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1631230050000|2021-09-09 23:27:30|391.42|388.62|391.5|388.7|391.5|388.7|391.42|388.62|0
1631230070000|2021-09-09 23:27:50|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1631230080000|2021-09-09 23:28:00|391.58|388.78|391.67|388.87|391.67|388.87|391.58|388.78|0
1631230150000|2021-09-09 23:29:10|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1631230160000|2021-09-09 23:29:20|391.91|389.11|391.83|389.03|391.91|389.11|391.83|389.03|0
1631230200000|2021-09-09 23:30:00|391.91|389.11|391.83|389.03|391.91|389.11|391.83|389.03|0
1631230230000|2021-09-09 23:30:30|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1631230240000|2021-09-09 23:30:40|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1631230260000|2021-09-09 23:31:00|392|389.2|392|389.2|392|389.2|392|389.2|0
1631230270000|2021-09-09 23:31:10|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1631230290000|2021-09-09 23:31:30|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1631230310000|2021-09-09 23:31:50|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1631230320000|2021-09-09 23:32:00|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1631230330000|2021-09-09 23:32:10|392.41|389.61|392.49|389.69|392.49|389.69|392.41|389.61|0
1631230370000|2021-09-09 23:32:50|392.33|389.53|392.49|389.69|392.49|389.69|392.33|389.53|0
1631230390000|2021-09-09 23:33:10|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1631230400000|2021-09-09 23:33:20|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1631230430000|2021-09-09 23:33:50|392.66|389.86|392.49|389.69|392.66|389.86|392.49|389.69|0
1631230450000|2021-09-09 23:34:10|392.33|389.53|392.24|389.44|392.33|389.53|392.24|389.44|0
1631230460000|2021-09-09 23:34:20|392.16|389.36|392.16|389.36|392.24|389.44|392.16|389.36|0
1631230470000|2021-09-09 23:34:30|392.24|389.44|392.33|389.53|392.33|389.53|392.24|389.44|0
1631230500000|2021-09-09 23:35:00|392.24|389.44|392.24|389.44|392.24|389.44|392.24|389.44|0
1631230510000|2021-09-09 23:35:10|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1631230540000|2021-09-09 23:35:40|392.24|389.44|392.16|389.36|392.24|389.44|392.16|389.36|0
1631230550000|2021-09-09 23:35:50|392.24|389.44|392.16|389.36|392.24|389.44|392.16|389.36|0
1631230560000|2021-09-09 23:36:00|392.24|389.44|392.32|389.52|392.32|389.52|392.24|389.44|0
1631230570000|2021-09-09 23:36:10|392.16|389.36|392.32|389.52|392.32|389.52|392.16|389.36|0
1631230580000|2021-09-09 23:36:20|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1631230630000|2021-09-09 23:37:10|391.99|389.19|391.99|389.19|391.99|389.19|391.99|389.19|0
1631230640000|2021-09-09 23:37:20|391.91|389.11|391.83|389.03|391.91|389.11|391.83|389.03|0
1631230650000|2021-09-09 23:37:30|391.74|388.94|391.74|388.94|391.74|388.94|391.74|388.94|0
1631230660000|2021-09-09 23:37:40|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1631230670000|2021-09-09 23:37:50|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1631230680000|2021-09-09 23:38:00|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1631230700000|2021-09-09 23:38:20|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1631230720000|2021-09-09 23:38:40|391.58|388.78|391.66|388.86|391.66|388.86|391.58|388.78|0
1631230730000|2021-09-09 23:38:50|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1631230740000|2021-09-09 23:39:00|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1631230800000|2021-09-09 23:40:00|391.25|388.45|391.33|388.53|391.33|388.53|391.25|388.45|0
1631230820000|2021-09-09 23:40:20|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1631230830000|2021-09-09 23:40:30|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1631230860000|2021-09-09 23:41:00|391.83|389.03|391.66|388.86|391.83|389.03|391.66|388.86|0
1631230920000|2021-09-09 23:42:00|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1631230930000|2021-09-09 23:42:10|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1631230960000|2021-09-09 23:42:40|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1631230980000|2021-09-09 23:43:00|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1631231000000|2021-09-09 23:43:20|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1631231070000|2021-09-09 23:44:30|391.99|389.19|391.99|389.19|391.99|389.19|391.99|389.19|0
1631231100000|2021-09-09 23:45:00|392.16|389.36|392.49|389.69|392.49|389.69|392.16|389.36|0
1631231120000|2021-09-09 23:45:20|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1631231140000|2021-09-09 23:45:40|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1631231150000|2021-09-09 23:45:50|392.73|389.93|392.73|389.93|392.82|390.02|392.73|389.93|0
1631231160000|2021-09-09 23:46:00|392.65|389.85|392.73|389.93|392.73|389.93|392.65|389.85|0
1631231170000|2021-09-09 23:46:10|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1631231180000|2021-09-09 23:46:20|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1631231220000|2021-09-09 23:47:00|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1631231230000|2021-09-09 23:47:10|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1631231240000|2021-09-09 23:47:20|392.98|390.18|392.98|390.18|392.98|390.18|392.98|390.18|0
1631231250000|2021-09-09 23:47:30|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1631231260000|2021-09-09 23:47:40|392.98|390.18|392.98|390.18|392.98|390.18|392.98|390.18|0
1631231270000|2021-09-09 23:47:50|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1631231280000|2021-09-09 23:48:00|392.98|390.18|392.82|390.02|392.98|390.18|392.82|390.02|0
1631231290000|2021-09-09 23:48:10|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1631231300000|2021-09-09 23:48:20|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1631231330000|2021-09-09 23:48:50|392.32|389.52|391.99|389.19|392.32|389.52|391.99|389.19|0
1631231340000|2021-09-09 23:49:00|391.82|389.02|391.66|388.86|391.82|389.02|391.66|388.86|0
1631231350000|2021-09-09 23:49:10|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1631231390000|2021-09-09 23:49:50|391.66|388.86|391.66|388.86|391.74|388.94|391.66|388.86|0
1631231400000|2021-09-09 23:50:00|391.74|388.94|391.82|389.02|391.82|389.02|391.74|388.94|0
1631231410000|2021-09-09 23:50:10|391.99|389.19|391.99|389.19|391.99|389.19|391.99|389.19|0
1631231430000|2021-09-09 23:50:30|392.07|389.27|392.32|389.52|392.32|389.52|392.07|389.27|0
1631231450000|2021-09-09 23:50:50|392.15|389.35|392.15|389.35|392.15|389.35|392.15|389.35|0
1631231460000|2021-09-09 23:51:00|392.32|389.52|392.32|389.52|392.32|389.52|392.32|389.52|0
1631231500000|2021-09-09 23:51:40|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1631231510000|2021-09-09 23:51:50|392.32|389.52|392.32|389.52|392.32|389.52|392.32|389.52|0
1631231550000|2021-09-09 23:52:30|391.99|389.19|392.15|389.35|392.15|389.35|391.99|389.19|0
1631231560000|2021-09-09 23:52:40|391.99|389.19|391.99|389.19|391.99|389.19|391.99|389.19|0
1631231570000|2021-09-09 23:52:50|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1631231580000|2021-09-09 23:53:00|391.9|389.1|391.99|389.19|391.99|389.19|391.82|389.02|0
1631231600000|2021-09-09 23:53:20|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1631231610000|2021-09-09 23:53:30|391.66|388.86|391.57|388.77|391.66|388.86|391.57|388.77|0
1631231620000|2021-09-09 23:53:40|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1631231650000|2021-09-09 23:54:10|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1631231700000|2021-09-09 23:55:00|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1631231720000|2021-09-09 23:55:20|391.82|389.02|391.99|389.19|391.99|389.19|391.82|389.02|0
1631231730000|2021-09-09 23:55:30|392.15|389.35|392.15|389.35|392.15|389.35|392.15|389.35|0
1631231740000|2021-09-09 23:55:40|392.32|389.52|392.32|389.52|392.32|389.52|392.32|389.52|0
1631231750000|2021-09-09 23:55:50|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1631231760000|2021-09-09 23:56:00|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1631231770000|2021-09-09 23:56:10|392.81|390.01|392.81|390.01|392.81|390.01|392.65|389.85|0
1631231780000|2021-09-09 23:56:20|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1631231800000|2021-09-09 23:56:40|392.81|390.01|392.81|390.01|392.81|390.01|392.81|390.01|0
1631231820000|2021-09-09 23:57:00|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1631231830000|2021-09-09 23:57:10|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1631231850000|2021-09-09 23:57:30|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1631231860000|2021-09-09 23:57:40|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1631231880000|2021-09-09 23:58:00|392.31|389.51|391.98|389.18|392.31|389.51|391.98|389.18|0
1631231890000|2021-09-09 23:58:10|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1631231900000|2021-09-09 23:58:20|391.98|389.18|391.82|389.02|391.98|389.18|391.82|389.02|0
1631231910000|2021-09-09 23:58:30|391.98|389.18|391.98|389.18|391.98|389.18|391.98|389.18|0
1631231920000|2021-09-09 23:58:40|392.15|389.35|392.15|389.35|392.15|389.35|392.15|389.35|0
1631231930000|2021-09-09 23:58:50|391.98|389.18|391.98|389.18|391.98|389.18|391.98|389.18|0
1631231940000|2021-09-09 23:59:00|392.15|389.35|392.15|389.35|392.15|389.35|392.15|389.35|0
1631231960000|2021-09-09 23:59:20|391.98|389.18|392.15|389.35|392.15|389.35|391.98|389.18|0
1631231970000|2021-09-09 23:59:30|391.98|389.18|391.82|389.02|391.98|389.18|391.82|389.02|0
1631231980000|2021-09-09 23:59:40|391.65|388.85|391.98|389.18|391.98|389.18|391.65|388.85|0
1631231990000|2021-09-09 23:59:50|391.82|389.02|391.82|389.02|391.82|389.02|391.65|388.85|0
1631232000000|2021-09-10 00:00:00|391.98|389.18|391.98|389.18|391.98|389.18|391.82|389.02|0
1631232010000|2021-09-10 00:00:10|392.15|389.35|392.48|389.68|392.48|389.68|392.06|389.26|0
1631232030000|2021-09-10 00:00:30|392.31|389.51|392.48|389.68|392.48|389.68|392.31|389.51|0
1631232040000|2021-09-10 00:00:40|392.31|389.51|392.48|389.68|392.48|389.68|392.31|389.51|0
1631232050000|2021-09-10 00:00:50|392.15|389.35|392.15|389.35|392.31|389.51|392.15|389.35|0
1631232060000|2021-09-10 00:01:00|392.31|389.51|392.48|389.68|392.48|389.68|392.31|389.51|0
1631232070000|2021-09-10 00:01:10|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1631232080000|2021-09-10 00:01:20|392.81|390.01|392.64|389.84|392.81|390.01|392.64|389.84|0
1631232090000|2021-09-10 00:01:30|392.81|390.01|392.97|390.17|392.97|390.17|392.81|390.01|0
1631232100000|2021-09-10 00:01:40|392.81|390.01|393.14|390.34|393.14|390.34|392.81|390.01|0
1631232120000|2021-09-10 00:02:00|393.05|390.25|392.97|390.17|393.05|390.25|392.97|390.17|0
1631232130000|2021-09-10 00:02:10|392.89|390.09|392.81|390.01|392.89|390.09|392.81|390.01|0
1631232140000|2021-09-10 00:02:20|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1631232150000|2021-09-10 00:02:30|392.56|389.76|392.15|389.35|392.56|389.76|392.15|389.35|0
1631232160000|2021-09-10 00:02:40|391.82|389.02|391.98|389.18|391.98|389.18|391.65|388.85|0
1631232170000|2021-09-10 00:02:50|391.82|389.02|392.15|389.35|392.31|389.51|391.82|389.02|0
1631232180000|2021-09-10 00:03:00|392.31|389.51|392.31|389.51|392.31|389.51|392.15|389.35|0
1631232190000|2021-09-10 00:03:10|392.48|389.68|392.64|389.84|392.64|389.84|392.48|389.68|0
1631232200000|2021-09-10 00:03:20|392.72|389.92|392.81|390.01|392.81|390.01|392.72|389.92|0
1631232210000|2021-09-10 00:03:30|392.97|390.17|392.81|390.01|392.97|390.17|392.81|390.01|0
1631232220000|2021-09-10 00:03:40|393.3|390.5|393.38|390.58|393.38|390.58|393.3|390.5|0
1631232230000|2021-09-10 00:03:50|393.3|390.5|393.3|390.5|393.3|390.5|393.3|390.5|0
1631232250000|2021-09-10 00:04:10|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1631232270000|2021-09-10 00:04:30|392.97|390.17|392.97|390.17|393.05|390.25|392.97|390.17|0
1631232290000|2021-09-10 00:04:50|393.14|390.34|393.3|390.5|393.3|390.5|393.14|390.34|0
1631232310000|2021-09-10 00:05:10|393.47|390.67|393.47|390.67|393.47|390.67|393.47|390.67|0
1631232330000|2021-09-10 00:05:30|393.63|390.83|393.63|390.83|393.63|390.83|393.63|390.83|0
1631232340000|2021-09-10 00:05:40|393.71|390.91|393.71|390.91|393.71|390.91|393.71|390.91|0
1631232350000|2021-09-10 00:05:50|393.47|390.67|393.63|390.83|393.63|390.83|393.47|390.67|0
1631232370000|2021-09-10 00:06:10|393.8|391|393.8|391|393.8|391|393.8|391|0
1631232380000|2021-09-10 00:06:20|393.88|391.08|393.97|391.17|393.97|391.17|393.88|391.08|0
1631232400000|2021-09-10 00:06:40|394.13|391.33|394.3|391.5|394.3|391.5|393.97|391.17|0
1631232420000|2021-09-10 00:07:00|394.63|391.83|394.63|391.83|394.63|391.83|394.63|391.83|0
1631232430000|2021-09-10 00:07:10|394.79|391.99|394.79|391.99|394.79|391.99|394.79|391.99|0
1631232440000|2021-09-10 00:07:20|394.63|391.83|394.46|391.66|394.63|391.83|394.46|391.66|0
1631232470000|2021-09-10 00:07:50|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1631232480000|2021-09-10 00:08:00|394.46|391.66|394.3|391.5|394.46|391.66|394.3|391.5|0
1631232490000|2021-09-10 00:08:10|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1631232500000|2021-09-10 00:08:20|394.63|391.83|394.63|391.83|394.79|391.99|394.63|391.83|0
1631232510000|2021-09-10 00:08:30|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1631232530000|2021-09-10 00:08:50|394.63|391.83|394.63|391.83|394.63|391.83|394.63|391.83|0
1631232540000|2021-09-10 00:09:00|394.46|391.66|394.46|391.66|394.63|391.83|394.46|391.66|0
1631232550000|2021-09-10 00:09:10|394.54|391.74|394.46|391.66|394.54|391.74|394.46|391.66|0
1631232570000|2021-09-10 00:09:30|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1631232580000|2021-09-10 00:09:40|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1631232590000|2021-09-10 00:09:50|394.63|391.83|394.46|391.66|394.63|391.83|394.46|391.66|0
1631232600000|2021-09-10 00:10:00|394.63|391.83|394.63|391.83|394.63|391.83|394.63|391.83|0
1631232620000|2021-09-10 00:10:20|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1631232640000|2021-09-10 00:10:40|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1631232650000|2021-09-10 00:10:50|394.46|391.66|394.63|391.83|394.63|391.83|394.46|391.66|0
1631232660000|2021-09-10 00:11:00|394.79|391.99|394.79|391.99|394.79|391.99|394.79|391.99|0
1631232670000|2021-09-10 00:11:10|394.96|392.16|394.79|391.99|394.96|392.16|394.79|391.99|0
1631232680000|2021-09-10 00:11:20|394.63|391.83|394.29|391.49|394.63|391.83|394.29|391.49|0
1631232690000|2021-09-10 00:11:30|394.46|391.66|394.63|391.83|394.63|391.83|394.46|391.66|0
1631232700000|2021-09-10 00:11:40|394.46|391.66|394.29|391.49|394.46|391.66|394.29|391.49|0
1631232710000|2021-09-10 00:11:50|394.46|391.66|394.29|391.49|394.46|391.66|394.29|391.49|0
1631232720000|2021-09-10 00:12:00|394.37|391.57|394.29|391.49|394.37|391.57|394.29|391.49|0
1631232730000|2021-09-10 00:12:10|394.46|391.66|394.29|391.49|394.46|391.66|394.29|391.49|0
1631232750000|2021-09-10 00:12:30|394.46|391.66|394.29|391.49|394.46|391.66|394.29|391.49|0
1631232760000|2021-09-10 00:12:40|394.13|391.33|394.29|391.49|394.29|391.49|394.13|391.33|0
1631232780000|2021-09-10 00:13:00|394.21|391.41|394.13|391.33|394.21|391.41|394.13|391.33|0
1631232790000|2021-09-10 00:13:10|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1631232800000|2021-09-10 00:13:20|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1631232810000|2021-09-10 00:13:30|393.96|391.16|394.13|391.33|394.13|391.33|393.96|391.16|0
1631232830000|2021-09-10 00:13:50|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1631232840000|2021-09-10 00:14:00|394.13|391.33|393.96|391.16|394.13|391.33|393.96|391.16|0
1631232850000|2021-09-10 00:14:10|393.8|391|393.8|391|393.8|391|393.8|391|0
1631232860000|2021-09-10 00:14:20|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1631232880000|2021-09-10 00:14:40|393.8|391|393.8|391|393.8|391|393.8|391|0
1631232890000|2021-09-10 00:14:50|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1631232900000|2021-09-10 00:15:00|394.04|391.24|394.13|391.33|394.29|391.49|394.04|391.24|0
1631232910000|2021-09-10 00:15:10|394.29|391.49|394.13|391.33|394.29|391.49|394.13|391.33|0
1631232920000|2021-09-10 00:15:20|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1631232930000|2021-09-10 00:15:30|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1631232940000|2021-09-10 00:15:40|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1631232950000|2021-09-10 00:15:50|394.13|391.33|394.29|391.49|394.29|391.49|394.13|391.33|0
1631232960000|2021-09-10 00:16:00|394.37|391.57|394.46|391.66|394.46|391.66|394.29|391.49|0
1631232970000|2021-09-10 00:16:10|394.54|391.74|394.46|391.66|394.54|391.74|394.46|391.66|0
1631232980000|2021-09-10 00:16:20|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1631232990000|2021-09-10 00:16:30|394.46|391.66|394.29|391.49|394.46|391.66|394.29|391.49|0
1631233000000|2021-09-10 00:16:40|394.62|391.82|394.46|391.66|394.62|391.82|394.46|391.66|0
1631233010000|2021-09-10 00:16:50|394.62|391.82|394.46|391.66|394.62|391.82|394.46|391.66|0
1631233020000|2021-09-10 00:17:00|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233030000|2021-09-10 00:17:10|394.46|391.66|394.62|391.82|394.62|391.82|394.46|391.66|0
1631233040000|2021-09-10 00:17:20|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1631233050000|2021-09-10 00:17:30|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233060000|2021-09-10 00:17:40|394.46|391.66|394.46|391.66|394.46|391.66|394.29|391.49|0
1631233070000|2021-09-10 00:17:50|394.29|391.49|394.46|391.66|394.46|391.66|394.29|391.49|0
1631233080000|2021-09-10 00:18:00|394.37|391.57|394.46|391.66|394.46|391.66|394.37|391.57|0
1631233090000|2021-09-10 00:18:10|394.62|391.82|394.46|391.66|394.62|391.82|394.46|391.66|0
1631233100000|2021-09-10 00:18:20|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233110000|2021-09-10 00:18:30|394.79|391.99|394.95|392.15|394.95|392.15|394.79|391.99|0
1631233130000|2021-09-10 00:18:50|395.12|392.32|395.12|392.32|395.12|392.32|395.12|392.32|0
1631233150000|2021-09-10 00:19:10|395.45|392.65|395.12|392.32|395.45|392.65|395.12|392.32|0
1631233160000|2021-09-10 00:19:20|395.29|392.49|395.12|392.32|395.29|392.49|395.12|392.32|0
1631233170000|2021-09-10 00:19:30|394.95|392.15|394.79|391.99|394.95|392.15|394.79|391.99|0
1631233190000|2021-09-10 00:19:50|394.87|392.07|394.87|392.07|394.87|392.07|394.87|392.07|0
1631233200000|2021-09-10 00:20:00|394.79|391.99|394.95|392.15|394.95|392.15|394.79|391.99|0
1631233210000|2021-09-10 00:20:10|394.79|391.99|394.79|391.99|394.79|391.99|394.79|391.99|0
1631233220000|2021-09-10 00:20:20|394.95|392.15|394.79|391.99|394.95|392.15|394.79|391.99|0
1631233230000|2021-09-10 00:20:30|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1631233240000|2021-09-10 00:20:40|395.12|392.32|394.95|392.15|395.12|392.32|394.95|392.15|0
1631233250000|2021-09-10 00:20:50|394.79|391.99|394.79|391.99|394.79|391.99|394.79|391.99|0
1631233260000|2021-09-10 00:21:00|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233280000|2021-09-10 00:21:20|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1631233290000|2021-09-10 00:21:30|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1631233300000|2021-09-10 00:21:40|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1631233310000|2021-09-10 00:21:50|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1631233320000|2021-09-10 00:22:00|394.37|391.57|394.46|391.66|394.46|391.66|394.37|391.57|0
1631233330000|2021-09-10 00:22:10|394.62|391.82|394.46|391.66|394.62|391.82|394.46|391.66|0
1631233360000|2021-09-10 00:22:40|394.62|391.82|394.45|391.65|394.62|391.82|394.45|391.65|0
1631233370000|2021-09-10 00:22:50|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233380000|2021-09-10 00:23:00|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1631233390000|2021-09-10 00:23:10|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233410000|2021-09-10 00:23:30|394.45|391.65|394.37|391.57|394.45|391.65|394.29|391.49|0
1631233420000|2021-09-10 00:23:40|394.45|391.65|394.45|391.65|394.45|391.65|394.29|391.49|0
1631233430000|2021-09-10 00:23:50|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233440000|2021-09-10 00:24:00|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1631233450000|2021-09-10 00:24:10|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233460000|2021-09-10 00:24:20|394.79|391.99|394.95|392.15|394.95|392.15|394.79|391.99|0
1631233470000|2021-09-10 00:24:30|394.79|391.99|394.79|391.99|394.79|391.99|394.79|391.99|0
1631233480000|2021-09-10 00:24:40|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233490000|2021-09-10 00:24:50|394.79|391.99|394.79|391.99|394.79|391.99|394.79|391.99|0
1631233500000|2021-09-10 00:25:00|394.62|391.82|394.62|391.82|394.79|391.99|394.62|391.82|0
1631233520000|2021-09-10 00:25:20|394.45|391.65|394.62|391.82|394.62|391.82|394.45|391.65|0
1631233530000|2021-09-10 00:25:30|394.45|391.65|394.29|391.49|394.45|391.65|394.29|391.49|0
1631233550000|2021-09-10 00:25:50|394.2|391.4|394.12|391.32|394.2|391.4|394.12|391.32|0
1631233560000|2021-09-10 00:26:00|394.29|391.49|394.45|391.65|394.45|391.65|394.12|391.32|0
1631233580000|2021-09-10 00:26:20|394.62|391.82|394.78|391.98|394.78|391.98|394.62|391.82|0
1631233590000|2021-09-10 00:26:30|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233600000|2021-09-10 00:26:40|394.78|391.98|394.78|391.98|394.78|391.98|394.78|391.98|0
1631233610000|2021-09-10 00:26:50|394.7|391.9|394.78|391.98|394.78|391.98|394.62|391.82|0
1631233620000|2021-09-10 00:27:00|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233640000|2021-09-10 00:27:20|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1631233680000|2021-09-10 00:28:00|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233710000|2021-09-10 00:28:30|394.45|391.65|394.78|391.98|394.78|391.98|394.45|391.65|0
1631233720000|2021-09-10 00:28:40|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233750000|2021-09-10 00:29:10|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1631233770000|2021-09-10 00:29:30|394.62|391.82|394.78|391.98|394.78|391.98|394.62|391.82|0
1631233780000|2021-09-10 00:29:40|394.62|391.82|394.62|391.82|394.78|391.98|394.62|391.82|0
1631233790000|2021-09-10 00:29:50|394.7|391.9|394.78|391.98|394.78|391.98|394.62|391.82|0
1631233800000|2021-09-10 00:30:00|394.62|391.82|394.78|391.98|394.78|391.98|394.62|391.82|0
1631233810000|2021-09-10 00:30:10|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233820000|2021-09-10 00:30:20|394.53|391.73|394.62|391.82|394.62|391.82|394.53|391.73|0
1631233830000|2021-09-10 00:30:30|394.78|391.98|394.78|391.98|394.78|391.98|394.62|391.82|0
1631233840000|2021-09-10 00:30:40|394.62|391.82|394.78|391.98|394.78|391.98|394.62|391.82|0
1631233860000|2021-09-10 00:31:00|394.86|392.06|394.78|391.98|394.86|392.06|394.78|391.98|0
1631233870000|2021-09-10 00:31:10|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1631233900000|2021-09-10 00:31:40|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1631233910000|2021-09-10 00:31:50|394.36|391.56|394.29|391.49|394.36|391.56|394.29|391.49|0
1631233920000|2021-09-10 00:32:00|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1631233960000|2021-09-10 00:32:40|394.28|391.48|394.62|391.82|394.62|391.82|394.12|391.32|0
1631233970000|2021-09-10 00:32:50|394.45|391.65|394.45|391.65|394.53|391.73|394.45|391.65|0
1631233980000|2021-09-10 00:33:00|394.36|391.56|394.45|391.65|394.45|391.65|394.36|391.56|0
1631233990000|2021-09-10 00:33:10|394.36|391.56|394.28|391.48|394.45|391.65|394.28|391.48|0
1631234000000|2021-09-10 00:33:20|394.36|391.56|394.28|391.48|394.36|391.56|394.28|391.48|0
1631234010000|2021-09-10 00:33:30|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1631234020000|2021-09-10 00:33:40|394.03|391.23|394.12|391.32|394.12|391.32|394.03|391.23|0
1631234030000|2021-09-10 00:33:50|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1631234040000|2021-09-10 00:34:00|394.12|391.32|393.95|391.15|394.12|391.32|393.95|391.15|0
1631234050000|2021-09-10 00:34:10|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1631234080000|2021-09-10 00:34:40|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1631234120000|2021-09-10 00:35:20|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1631234130000|2021-09-10 00:35:30|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1631234140000|2021-09-10 00:35:40|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1631234150000|2021-09-10 00:35:50|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1631234160000|2021-09-10 00:36:00|393.79|390.99|393.95|391.15|393.95|391.15|393.79|390.99|0
1631234170000|2021-09-10 00:36:10|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1631234200000|2021-09-10 00:36:40|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1631234220000|2021-09-10 00:37:00|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1631234230000|2021-09-10 00:37:10|393.62|390.82|393.79|390.99|393.79|390.99|393.62|390.82|0
1631234240000|2021-09-10 00:37:20|393.62|390.82|393.62|390.82|393.79|390.99|393.62|390.82|0
1631234250000|2021-09-10 00:37:30|393.79|390.99|393.29|390.49|393.79|390.99|393.29|390.49|0
1631234260000|2021-09-10 00:37:40|393.45|390.65|393.37|390.57|393.45|390.65|393.37|390.57|0
1631234270000|2021-09-10 00:37:50|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1631234280000|2021-09-10 00:38:00|393.29|390.49|393.45|390.65|393.45|390.65|393.29|390.49|0
1631234300000|2021-09-10 00:38:20|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1631234330000|2021-09-10 00:38:50|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1631234340000|2021-09-10 00:39:00|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1631234350000|2021-09-10 00:39:10|393.45|390.65|393.12|390.32|393.45|390.65|393.12|390.32|0
1631234380000|2021-09-10 00:39:40|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1631234400000|2021-09-10 00:40:00|393.12|390.32|392.96|390.16|393.12|390.32|392.96|390.16|0
1631234410000|2021-09-10 00:40:10|393.12|390.32|393.29|390.49|393.29|390.49|393.04|390.24|0
1631234420000|2021-09-10 00:40:20|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1631234430000|2021-09-10 00:40:30|393.62|390.82|393.45|390.65|393.62|390.82|393.45|390.65|0
1631234440000|2021-09-10 00:40:40|393.53|390.73|393.45|390.65|393.62|390.82|393.45|390.65|0
1631234480000|2021-09-10 00:41:20|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1631234510000|2021-09-10 00:41:50|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631234520000|2021-09-10 00:42:00|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1631234540000|2021-09-10 00:42:20|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1631234610000|2021-09-10 00:43:30|393.29|390.49|393.45|390.65|393.45|390.65|393.29|390.49|0
1631234620000|2021-09-10 00:43:40|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1631234630000|2021-09-10 00:43:50|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1631234640000|2021-09-10 00:44:00|393.29|390.49|393.45|390.65|393.45|390.65|393.29|390.49|0
1631234660000|2021-09-10 00:44:20|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1631234670000|2021-09-10 00:44:30|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1631234680000|2021-09-10 00:44:40|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1631234700000|2021-09-10 00:45:00|393.45|390.65|393.53|390.73|393.62|390.82|393.45|390.65|0
1631234710000|2021-09-10 00:45:10|393.62|390.82|393.53|390.73|393.62|390.82|393.53|390.73|0
1631234720000|2021-09-10 00:45:20|393.45|390.65|393.62|390.82|393.62|390.82|393.45|390.65|0
1631234760000|2021-09-10 00:46:00|393.45|390.65|393.29|390.49|393.45|390.65|393.29|390.49|0
1631234770000|2021-09-10 00:46:10|393.45|390.65|393.62|390.82|393.62|390.82|393.45|390.65|0
1631234780000|2021-09-10 00:46:20|393.45|390.65|393.62|390.82|393.62|390.82|393.45|390.65|0
1631234790000|2021-09-10 00:46:30|393.45|390.65|393.62|390.82|393.62|390.82|393.45|390.65|0
1631234830000|2021-09-10 00:47:10|393.45|390.65|393.62|390.82|393.62|390.82|393.45|390.65|0
1631234840000|2021-09-10 00:47:20|393.53|390.73|393.62|390.82|393.62|390.82|393.45|390.65|0
1631234860000|2021-09-10 00:47:40|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631234900000|2021-09-10 00:48:20|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1631234930000|2021-09-10 00:48:50|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1631234940000|2021-09-10 00:49:00|394.03|391.23|393.95|391.15|394.03|391.23|393.95|391.15|0
1631234950000|2021-09-10 00:49:10|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631234970000|2021-09-10 00:49:30|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1631234980000|2021-09-10 00:49:40|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631234990000|2021-09-10 00:49:50|393.95|391.15|393.78|390.98|393.95|391.15|393.78|390.98|0
1631235000000|2021-09-10 00:50:00|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1631235030000|2021-09-10 00:50:30|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631235090000|2021-09-10 00:51:30|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631235120000|2021-09-10 00:52:00|393.78|390.98|393.86|391.06|393.86|391.06|393.78|390.98|0
1631235130000|2021-09-10 00:52:10|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631235190000|2021-09-10 00:53:10|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1631235200000|2021-09-10 00:53:20|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631235210000|2021-09-10 00:53:30|394.11|391.31|393.94|391.14|394.11|391.31|393.94|391.14|0
1631235260000|2021-09-10 00:54:20|393.78|390.98|393.94|391.14|393.94|391.14|393.78|390.98|0
1631235290000|2021-09-10 00:54:50|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631235310000|2021-09-10 00:55:10|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631235340000|2021-09-10 00:55:40|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1631235350000|2021-09-10 00:55:50|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631235390000|2021-09-10 00:56:30|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631235430000|2021-09-10 00:57:10|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1631235450000|2021-09-10 00:57:30|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631235460000|2021-09-10 00:57:40|393.61|390.81|393.69|390.89|393.69|390.89|393.61|390.81|0
1631235470000|2021-09-10 00:57:50|393.61|390.81|393.69|390.89|393.69|390.89|393.61|390.81|0
1631235480000|2021-09-10 00:58:00|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1631235490000|2021-09-10 00:58:10|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631235500000|2021-09-10 00:58:20|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631235520000|2021-09-10 00:58:40|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1631235540000|2021-09-10 00:59:00|393.94|391.14|393.78|390.98|393.94|391.14|393.78|390.98|0
1631235560000|2021-09-10 00:59:20|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1631235570000|2021-09-10 00:59:30|393.86|391.06|393.94|391.14|393.94|391.14|393.86|391.06|0
1631235590000|2021-09-10 00:59:50|393.86|391.06|393.94|391.14|393.94|391.14|393.85|391.05|0
1631235600000|2021-09-10 01:00:00|393.78|390.98|393.78|390.98|393.78|390.98|393.61|390.81|0
1631235610000|2021-09-10 01:00:10|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1631235620000|2021-09-10 01:00:20|393.78|390.98|393.61|390.81|393.78|390.98|393.61|390.81|0
1631235630000|2021-09-10 01:00:30|393.69|390.89|393.61|390.81|393.78|390.98|393.61|390.81|0
1631235650000|2021-09-10 01:00:50|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1631235660000|2021-09-10 01:01:00|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1631235670000|2021-09-10 01:01:10|393.11|390.31|393.11|390.31|393.11|390.31|393.11|390.31|0
1631235700000|2021-09-10 01:01:40|393.28|390.48|393.44|390.64|393.44|390.64|393.28|390.48|0
1631235710000|2021-09-10 01:01:50|393.28|390.48|393.44|390.64|393.44|390.64|393.28|390.48|0
1631235720000|2021-09-10 01:02:00|393.28|390.48|393.44|390.64|393.44|390.64|393.28|390.48|0
1631235730000|2021-09-10 01:02:10|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1631235740000|2021-09-10 01:02:20|393.52|390.72|393.52|390.72|393.61|390.81|393.52|390.72|0
1631235750000|2021-09-10 01:02:30|393.61|390.81|393.52|390.72|393.61|390.81|393.52|390.72|0
1631235760000|2021-09-10 01:02:40|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1631235770000|2021-09-10 01:02:50|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1631235780000|2021-09-10 01:03:00|393.44|390.64|393.36|390.56|393.44|390.64|393.36|390.56|0
1631235790000|2021-09-10 01:03:10|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1631235800000|2021-09-10 01:03:20|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1631235810000|2021-09-10 01:03:30|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1631235850000|2021-09-10 01:04:10|393.11|390.31|393.11|390.31|393.19|390.39|393.11|390.31|0
1631235860000|2021-09-10 01:04:20|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1631235870000|2021-09-10 01:04:30|393.11|390.31|393.28|390.48|393.28|390.48|393.11|390.31|0
1631235880000|2021-09-10 01:04:40|393.36|390.56|393.28|390.48|393.36|390.56|393.28|390.48|0
1631235890000|2021-09-10 01:04:50|393.36|390.56|393.44|390.64|393.44|390.64|393.36|390.56|0
1631235900000|2021-09-10 01:05:00|393.28|390.48|393.28|390.48|393.44|390.64|393.28|390.48|0
1631235920000|2021-09-10 01:05:20|393.11|390.31|393.11|390.31|393.11|390.31|393.11|390.31|0
1631235930000|2021-09-10 01:05:30|392.95|390.15|392.78|389.98|392.95|390.15|392.78|389.98|0
1631235940000|2021-09-10 01:05:40|392.95|390.15|393.02|390.22|393.02|390.22|392.95|390.15|0
1631235950000|2021-09-10 01:05:50|392.95|390.15|392.78|389.98|392.95|390.15|392.78|389.98|0
1631235960000|2021-09-10 01:06:00|392.61|389.81|392.78|389.98|392.78|389.98|392.61|389.81|0
1631235970000|2021-09-10 01:06:10|392.61|389.81|392.45|389.65|392.61|389.81|392.45|389.65|0
1631236000000|2021-09-10 01:06:40|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631236020000|2021-09-10 01:07:00|392.45|389.65|392.61|389.81|392.61|389.81|392.45|389.65|0
1631236030000|2021-09-10 01:07:10|392.45|389.65|392.53|389.73|392.53|389.73|392.45|389.65|0
1631236040000|2021-09-10 01:07:20|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1631236050000|2021-09-10 01:07:30|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631236060000|2021-09-10 01:07:40|392.78|389.98|392.61|389.81|392.78|389.98|392.61|389.81|0
1631236070000|2021-09-10 01:07:50|392.78|389.98|392.61|389.81|392.78|389.98|392.61|389.81|0
1631236080000|2021-09-10 01:08:00|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1631236090000|2021-09-10 01:08:10|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631236100000|2021-09-10 01:08:20|392.78|389.98|392.69|389.89|392.78|389.98|392.69|389.89|0
1631236110000|2021-09-10 01:08:30|392.61|389.81|392.78|389.98|392.78|389.98|392.61|389.81|0
1631236130000|2021-09-10 01:08:50|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631236140000|2021-09-10 01:09:00|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1631236170000|2021-09-10 01:09:30|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631236180000|2021-09-10 01:09:40|392.69|389.89|392.61|389.81|392.69|389.89|392.61|389.81|0
1631236190000|2021-09-10 01:09:50|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1631236200000|2021-09-10 01:10:00|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631236210000|2021-09-10 01:10:10|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1631236240000|2021-09-10 01:10:40|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631236250000|2021-09-10 01:10:50|392.45|389.65|392.53|389.73|392.53|389.73|392.45|389.65|0
1631236260000|2021-09-10 01:11:00|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631236270000|2021-09-10 01:11:10|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1631236280000|2021-09-10 01:11:20|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1631236290000|2021-09-10 01:11:30|392.45|389.65|392.61|389.81|392.61|389.81|392.45|389.65|0
1631236300000|2021-09-10 01:11:40|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1631236340000|2021-09-10 01:12:20|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1631236350000|2021-09-10 01:12:30|392.45|389.65|391.95|389.15|392.45|389.65|391.95|389.15|0
1631236360000|2021-09-10 01:12:40|392.12|389.32|392.28|389.48|392.28|389.48|392.12|389.32|0
1631236370000|2021-09-10 01:12:50|392.12|389.32|392.12|389.32|392.12|389.32|392.12|389.32|0
1631236380000|2021-09-10 01:13:00|392.28|389.48|391.95|389.15|392.28|389.48|391.95|389.15|0
1631236390000|2021-09-10 01:13:10|392.12|389.32|392.12|389.32|392.12|389.32|392.12|389.32|0
1631236400000|2021-09-10 01:13:20|391.78|388.98|391.95|389.15|391.95|389.15|391.78|388.98|0
1631236420000|2021-09-10 01:13:40|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1631236460000|2021-09-10 01:14:20|392.61|389.81|392.11|389.31|392.61|389.81|392.11|389.31|0
1631236470000|2021-09-10 01:14:30|391.95|389.15|392.11|389.31|392.11|389.31|391.95|389.15|0
1631236480000|2021-09-10 01:14:40|391.95|389.15|392.28|389.48|392.28|389.48|391.95|389.15|0
1631236500000|2021-09-10 01:15:00|392.11|389.31|392.28|389.48|392.28|389.48|392.11|389.31|0
1631236530000|2021-09-10 01:15:30|391.95|389.15|391.95|389.15|391.95|389.15|391.95|389.15|0
1631236560000|2021-09-10 01:16:00|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1631236570000|2021-09-10 01:16:10|391.62|388.82|391.78|388.98|391.78|388.98|391.62|388.82|0
1631236580000|2021-09-10 01:16:20|391.62|388.82|391.62|388.82|391.62|388.82|391.62|388.82|0
1631236590000|2021-09-10 01:16:30|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1631236610000|2021-09-10 01:16:50|391.37|388.57|391.12|388.32|391.37|388.57|391.12|388.32|0
1631236620000|2021-09-10 01:17:00|390.96|388.16|390.96|388.16|390.96|388.16|390.96|388.16|0
1631236630000|2021-09-10 01:17:10|390.79|387.99|390.96|388.16|390.96|388.16|390.79|387.99|0
1631236640000|2021-09-10 01:17:20|391.12|388.32|390.96|388.16|391.12|388.32|390.96|388.16|0
1631236650000|2021-09-10 01:17:30|391.04|388.24|391.12|388.32|391.12|388.32|390.96|388.16|0
1631236660000|2021-09-10 01:17:40|391.29|388.49|391.12|388.32|391.29|388.49|391.12|388.32|0
1631236670000|2021-09-10 01:17:50|391.29|388.49|391.12|388.32|391.29|388.49|391.12|388.32|0
1631236690000|2021-09-10 01:18:10|391.29|388.49|391.29|388.49|391.29|388.49|391.29|388.49|0
1631236700000|2021-09-10 01:18:20|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1631236710000|2021-09-10 01:18:30|391.62|388.82|391.78|388.98|391.78|388.98|391.62|388.82|0
1631236730000|2021-09-10 01:18:50|391.95|389.15|391.95|389.15|391.95|389.15|391.95|389.15|0
1631236750000|2021-09-10 01:19:10|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1631236760000|2021-09-10 01:19:20|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1631236850000|2021-09-10 01:20:50|392.11|389.31|392.28|389.48|392.28|389.48|392.11|389.31|0
1631236860000|2021-09-10 01:21:00|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1631236880000|2021-09-10 01:21:20|391.95|389.15|392.11|389.31|392.11|389.31|391.95|389.15|0
1631236920000|2021-09-10 01:22:00|391.95|389.15|392.11|389.31|392.11|389.31|391.95|389.15|0
1631236930000|2021-09-10 01:22:10|392.03|389.23|391.95|389.15|392.11|389.31|391.95|389.15|0
1631236940000|2021-09-10 01:22:20|392.11|389.31|392.28|389.48|392.28|389.48|392.11|389.31|0
1631236950000|2021-09-10 01:22:30|392.11|389.31|392.28|389.48|392.28|389.48|392.11|389.31|0
1631236960000|2021-09-10 01:22:40|392.11|389.31|392.28|389.48|392.28|389.48|392.11|389.31|0
1631236970000|2021-09-10 01:22:50|392.11|389.31|392.28|389.48|392.28|389.48|392.11|389.31|0
1631236990000|2021-09-10 01:23:10|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1631237000000|2021-09-10 01:23:20|392.19|389.39|392.11|389.31|392.19|389.39|392.11|389.31|0
1631237020000|2021-09-10 01:23:40|391.95|389.15|391.95|389.15|391.95|389.15|391.95|389.15|0
1631237030000|2021-09-10 01:23:50|392.11|389.31|392.11|389.31|392.11|389.31|392.02|389.22|0
1631237040000|2021-09-10 01:24:00|392.02|389.22|391.95|389.15|392.02|389.22|391.95|389.15|0
1631237050000|2021-09-10 01:24:10|391.94|389.14|391.94|389.14|391.94|389.14|391.94|389.14|0
1631237070000|2021-09-10 01:24:30|391.86|389.06|391.78|388.98|391.86|389.06|391.78|388.98|0
1631237090000|2021-09-10 01:24:50|391.94|389.14|391.94|389.14|391.94|389.14|391.78|388.98|0
1631237110000|2021-09-10 01:25:10|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1631237120000|2021-09-10 01:25:20|392.27|389.47|392.27|389.47|392.27|389.47|392.27|389.47|0
1631237130000|2021-09-10 01:25:30|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1631237140000|2021-09-10 01:25:40|392.27|389.47|392.27|389.47|392.27|389.47|392.27|389.47|0
1631237160000|2021-09-10 01:26:00|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1631237170000|2021-09-10 01:26:10|392.27|389.47|392.27|389.47|392.27|389.47|392.27|389.47|0
1631237220000|2021-09-10 01:27:00|392.44|389.64|392.6|389.8|392.6|389.8|392.44|389.64|0
1631237240000|2021-09-10 01:27:20|392.77|389.97|392.77|389.97|392.77|389.97|392.77|389.97|0
1631237250000|2021-09-10 01:27:30|392.94|390.14|393.1|390.3|393.1|390.3|392.94|390.14|0
1631237260000|2021-09-10 01:27:40|393.27|390.47|393.1|390.3|393.27|390.47|393.1|390.3|0
1631237320000|2021-09-10 01:28:40|393.27|390.47|393.18|390.38|393.27|390.47|393.18|390.38|0
1631237330000|2021-09-10 01:28:50|393.1|390.3|393.1|390.3|393.27|390.47|393.1|390.3|0
1631237340000|2021-09-10 01:29:00|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1631237360000|2021-09-10 01:29:20|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1631237380000|2021-09-10 01:29:40|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1631237390000|2021-09-10 01:29:50|393.18|390.38|393.27|390.47|393.27|390.47|393.18|390.38|0
1631237400000|2021-09-10 01:30:00|393.1|390.3|392.93|390.13|393.1|390.3|392.93|390.13|0
1631237410000|2021-09-10 01:30:10|392.77|389.97|392.77|389.97|392.93|390.13|392.77|389.97|0
1631237420000|2021-09-10 01:30:20|392.93|390.13|393.1|390.3|393.1|390.3|392.93|390.13|0
1631237450000|2021-09-10 01:30:50|393.26|390.46|393.1|390.3|393.26|390.46|393.1|390.3|0
1631237460000|2021-09-10 01:31:00|393.26|390.46|393.26|390.46|393.26|390.46|393.26|390.46|0
1631237470000|2021-09-10 01:31:10|393.1|390.3|393.26|390.46|393.26|390.46|393.1|390.3|0
1631237480000|2021-09-10 01:31:20|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1631237490000|2021-09-10 01:31:30|393.26|390.46|393.26|390.46|393.26|390.46|393.26|390.46|0
1631237500000|2021-09-10 01:31:40|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1631237510000|2021-09-10 01:31:50|393.26|390.46|393.51|390.71|393.51|390.71|393.26|390.46|0
1631237520000|2021-09-10 01:32:00|393.6|390.8|393.6|390.8|393.6|390.8|393.6|390.8|0
1631237530000|2021-09-10 01:32:10|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1631237540000|2021-09-10 01:32:20|393.26|390.46|393.26|390.46|393.26|390.46|393.26|390.46|0
1631237570000|2021-09-10 01:32:50|393.1|390.3|393.26|390.46|393.26|390.46|393.1|390.3|0
1631237580000|2021-09-10 01:33:00|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1631237590000|2021-09-10 01:33:10|393.26|390.46|393.26|390.46|393.26|390.46|393.1|390.3|0
1631237600000|2021-09-10 01:33:20|393.1|390.3|393.1|390.3|393.26|390.46|393.1|390.3|0
1631237610000|2021-09-10 01:33:30|393.26|390.46|393.1|390.3|393.26|390.46|393.1|390.3|0
1631237620000|2021-09-10 01:33:40|392.93|390.13|393.1|390.3|393.1|390.3|392.93|390.13|0
1631237630000|2021-09-10 01:33:50|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1631237640000|2021-09-10 01:34:00|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1631237660000|2021-09-10 01:34:20|393.26|390.46|393.26|390.46|393.26|390.46|393.26|390.46|0
1631237710000|2021-09-10 01:35:10|393.1|390.3|393.1|390.3|393.26|390.46|393.1|390.3|0
1631237720000|2021-09-10 01:35:20|393.26|390.46|393.43|390.63|393.43|390.63|393.26|390.46|0
1631237730000|2021-09-10 01:35:30|393.26|390.46|393.26|390.46|393.26|390.46|393.26|390.46|0
1631237750000|2021-09-10 01:35:50|393.1|390.3|392.93|390.13|393.1|390.3|392.93|390.13|0
1631237770000|2021-09-10 01:36:10|393.01|390.21|393.1|390.3|393.1|390.3|393.01|390.21|0
1631237780000|2021-09-10 01:36:20|393.26|390.46|393.26|390.46|393.26|390.46|393.1|390.3|0
1631237790000|2021-09-10 01:36:30|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1631237830000|2021-09-10 01:37:10|393.59|390.79|393.43|390.63|393.59|390.79|393.43|390.63|0
1631237840000|2021-09-10 01:37:20|393.26|390.46|393.43|390.63|393.43|390.63|393.26|390.46|0
1631237860000|2021-09-10 01:37:40|393.26|390.46|393.59|390.79|393.59|390.79|393.26|390.46|0
1631237870000|2021-09-10 01:37:50|393.43|390.63|393.43|390.63|393.59|390.79|393.43|390.63|0
1631237880000|2021-09-10 01:38:00|393.59|390.79|393.43|390.63|393.59|390.79|393.43|390.63|0
1631237890000|2021-09-10 01:38:10|393.59|390.79|393.59|390.79|393.59|390.79|393.59|390.79|0
1631237900000|2021-09-10 01:38:20|393.76|390.96|393.59|390.79|393.76|390.96|393.59|390.79|0
1631237910000|2021-09-10 01:38:30|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1631237920000|2021-09-10 01:38:40|393.59|390.79|393.59|390.79|393.59|390.79|393.59|390.79|0
1631237940000|2021-09-10 01:39:00|393.67|390.87|393.76|390.96|393.76|390.96|393.67|390.87|0
1631237950000|2021-09-10 01:39:10|393.92|391.12|393.92|391.12|393.92|391.12|393.92|391.12|0
1631237960000|2021-09-10 01:39:20|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1631237970000|2021-09-10 01:39:30|394.17|391.37|394.17|391.37|394.17|391.37|394.17|391.37|0
1631237980000|2021-09-10 01:39:40|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1631237990000|2021-09-10 01:39:50|394.42|391.62|394.59|391.79|394.59|391.79|394.42|391.62|0
1631238000000|2021-09-10 01:40:00|394.75|391.95|394.92|392.12|394.92|392.12|394.75|391.95|0
1631238010000|2021-09-10 01:40:10|395.08|392.28|395.08|392.28|395.08|392.28|395.08|392.28|0
1631238020000|2021-09-10 01:40:20|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1631238030000|2021-09-10 01:40:30|395.41|392.61|395.41|392.61|395.41|392.61|395.25|392.45|0
1631238040000|2021-09-10 01:40:40|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1631238060000|2021-09-10 01:41:00|395.41|392.61|395.41|392.61|395.58|392.78|395.41|392.61|0
1631238070000|2021-09-10 01:41:10|395.58|392.78|395.58|392.78|395.58|392.78|395.41|392.61|0
1631238080000|2021-09-10 01:41:20|395.41|392.61|395.58|392.78|395.58|392.78|395.41|392.61|0
1631238110000|2021-09-10 01:41:50|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1631238150000|2021-09-10 01:42:30|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1631238180000|2021-09-10 01:43:00|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1631238190000|2021-09-10 01:43:10|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1631238200000|2021-09-10 01:43:20|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1631238210000|2021-09-10 01:43:30|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1631238220000|2021-09-10 01:43:40|396.08|393.28|395.91|393.11|396.08|393.28|395.91|393.11|0
1631238230000|2021-09-10 01:43:50|396.08|393.28|395.91|393.11|396.08|393.28|395.91|393.11|0
1631238270000|2021-09-10 01:44:30|395.58|392.78|395.41|392.61|395.58|392.78|395.41|392.61|0
1631238280000|2021-09-10 01:44:40|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1631238290000|2021-09-10 01:44:50|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1631238310000|2021-09-10 01:45:10|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1631238330000|2021-09-10 01:45:30|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1631238340000|2021-09-10 01:45:40|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1631238360000|2021-09-10 01:46:00|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1631238390000|2021-09-10 01:46:30|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1631238420000|2021-09-10 01:47:00|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1631238440000|2021-09-10 01:47:20|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1631238480000|2021-09-10 01:48:00|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1631238510000|2021-09-10 01:48:30|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1631238520000|2021-09-10 01:48:40|395.24|392.44|395.24|392.44|395.24|392.44|395.24|392.44|0
1631238540000|2021-09-10 01:49:00|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1631238570000|2021-09-10 01:49:30|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1631238590000|2021-09-10 01:49:50|395.41|392.61|395.58|392.78|395.58|392.78|395.41|392.61|0
1631238610000|2021-09-10 01:50:10|395.74|392.94|395.91|393.11|395.91|393.11|395.74|392.94|0
1631238620000|2021-09-10 01:50:20|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1631238630000|2021-09-10 01:50:30|396.15|393.35|396.07|393.27|396.15|393.35|396.07|393.27|0
1631238640000|2021-09-10 01:50:40|396.24|393.44|396.07|393.27|396.24|393.44|396.07|393.27|0
1631238650000|2021-09-10 01:50:50|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1631238660000|2021-09-10 01:51:00|396.41|393.61|396.57|393.77|396.57|393.77|396.41|393.61|0
1631238670000|2021-09-10 01:51:10|396.41|393.61|396.41|393.61|396.41|393.61|396.41|393.61|0
1631238700000|2021-09-10 01:51:40|396.57|393.77|396.41|393.61|396.57|393.77|396.41|393.61|0
1631238710000|2021-09-10 01:51:50|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1631238720000|2021-09-10 01:52:00|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1631238730000|2021-09-10 01:52:10|396.65|393.85|396.41|393.61|396.65|393.85|396.41|393.61|0
1631238740000|2021-09-10 01:52:20|396.57|393.77|396.41|393.61|396.57|393.77|396.41|393.61|0
1631238750000|2021-09-10 01:52:30|396.57|393.77|396.41|393.61|396.57|393.77|396.41|393.61|0
1631238760000|2021-09-10 01:52:40|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1631238770000|2021-09-10 01:52:50|396.41|393.61|396.41|393.61|396.41|393.61|396.41|393.61|0
1631238780000|2021-09-10 01:53:00|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1631238790000|2021-09-10 01:53:10|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1631238810000|2021-09-10 01:53:30|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1631238950000|2021-09-10 01:55:50|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1631238960000|2021-09-10 01:56:00|396.9|394.1|397.07|394.27|397.07|394.27|396.9|394.1|0
1631238970000|2021-09-10 01:56:10|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1631238980000|2021-09-10 01:56:20|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1631239010000|2021-09-10 01:56:50|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1631239020000|2021-09-10 01:57:00|396.74|393.94|396.9|394.1|396.9|394.1|396.74|393.94|0
1631239030000|2021-09-10 01:57:10|396.74|393.94|396.74|393.94|396.9|394.1|396.74|393.94|0
1631239040000|2021-09-10 01:57:20|396.57|393.77|396.65|393.85|396.65|393.85|396.57|393.77|0
1631239050000|2021-09-10 01:57:30|396.4|393.6|396.57|393.77|396.57|393.77|396.4|393.6|0
1631239070000|2021-09-10 01:57:50|396.4|393.6|396.57|393.77|396.57|393.77|396.4|393.6|0
1631239090000|2021-09-10 01:58:10|396.74|393.94|396.57|393.77|396.74|393.94|396.57|393.77|0
1631239100000|2021-09-10 01:58:20|396.4|393.6|396.57|393.77|396.57|393.77|396.4|393.6|0
1631239110000|2021-09-10 01:58:30|396.4|393.6|396.24|393.44|396.4|393.6|396.24|393.44|0
1631239120000|2021-09-10 01:58:40|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631239130000|2021-09-10 01:58:50|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1631239140000|2021-09-10 01:59:00|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1631239150000|2021-09-10 01:59:10|396.24|393.44|396.07|393.27|396.24|393.44|396.07|393.27|0
1631239170000|2021-09-10 01:59:30|396.24|393.44|396.4|393.6|396.4|393.6|396.24|393.44|0
1631239190000|2021-09-10 01:59:50|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1631239200000|2021-09-10 02:00:00|396.57|393.77|396.73|393.93|396.73|393.93|396.57|393.77|0
1631239210000|2021-09-10 02:00:10|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1631239220000|2021-09-10 02:00:20|396.65|393.85|396.57|393.77|396.73|393.93|396.57|393.77|0
1631239230000|2021-09-10 02:00:30|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631239250000|2021-09-10 02:00:50|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1631239270000|2021-09-10 02:01:10|396.73|393.93|396.9|394.1|396.9|394.1|396.73|393.93|0
1631239290000|2021-09-10 02:01:30|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1631239300000|2021-09-10 02:01:40|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1631239310000|2021-09-10 02:01:50|396.73|393.93|396.73|393.93|396.73|393.93|396.65|393.85|0
1631239320000|2021-09-10 02:02:00|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1631239330000|2021-09-10 02:02:10|396.73|393.93|396.9|394.1|396.9|394.1|396.73|393.93|0
1631239350000|2021-09-10 02:02:30|397.07|394.27|397.07|394.27|397.07|394.27|397.07|394.27|0
1631239360000|2021-09-10 02:02:40|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1631239370000|2021-09-10 02:02:50|396.98|394.18|396.73|393.93|396.98|394.18|396.73|393.93|0
1631239390000|2021-09-10 02:03:10|396.9|394.1|397.07|394.27|397.07|394.27|396.9|394.1|0
1631239400000|2021-09-10 02:03:20|396.9|394.1|396.98|394.18|396.98|394.18|396.9|394.1|0
1631239410000|2021-09-10 02:03:30|397.07|394.27|396.9|394.1|397.07|394.27|396.9|394.1|0
1631239420000|2021-09-10 02:03:40|396.81|394.01|396.73|393.93|396.81|394.01|396.73|393.93|0
1631239440000|2021-09-10 02:04:00|396.9|394.1|396.73|393.93|396.9|394.1|396.73|393.93|0
1631239450000|2021-09-10 02:04:10|396.65|393.85|396.4|393.6|396.65|393.85|396.4|393.6|0
1631239460000|2021-09-10 02:04:20|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1631239470000|2021-09-10 02:04:30|396.73|393.93|396.57|393.77|396.73|393.93|396.57|393.77|0
1631239480000|2021-09-10 02:04:40|396.4|393.6|396.57|393.77|396.57|393.77|396.4|393.6|0
1631239490000|2021-09-10 02:04:50|396.4|393.6|396.73|393.93|396.73|393.93|396.4|393.6|0
1631239500000|2021-09-10 02:05:00|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1631239530000|2021-09-10 02:05:30|397.06|394.26|397.06|394.26|397.06|394.26|396.9|394.1|0
1631239540000|2021-09-10 02:05:40|396.9|394.1|397.06|394.26|397.06|394.26|396.9|394.1|0
1631239550000|2021-09-10 02:05:50|396.9|394.1|396.9|394.1|397.06|394.26|396.9|394.1|0
1631239560000|2021-09-10 02:06:00|397.06|394.26|396.9|394.1|397.06|394.26|396.9|394.1|0
1631239570000|2021-09-10 02:06:10|396.98|394.18|397.06|394.26|397.06|394.26|396.98|394.18|0
1631239590000|2021-09-10 02:06:30|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1631239600000|2021-09-10 02:06:40|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1631239610000|2021-09-10 02:06:50|396.81|394.01|396.9|394.1|396.9|394.1|396.73|393.93|0
1631239630000|2021-09-10 02:07:10|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1631239640000|2021-09-10 02:07:20|396.9|394.1|396.98|394.18|397.06|394.26|396.9|394.1|0
1631239650000|2021-09-10 02:07:30|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1631239660000|2021-09-10 02:07:40|396.9|394.1|397.06|394.26|397.06|394.26|396.9|394.1|0
1631239670000|2021-09-10 02:07:50|396.9|394.1|397.06|394.26|397.06|394.26|396.9|394.1|0
1631239700000|2021-09-10 02:08:20|396.9|394.1|396.9|394.1|396.98|394.18|396.9|394.1|0
1631239730000|2021-09-10 02:08:50|396.73|393.93|396.73|393.93|396.9|394.1|396.73|393.93|0
1631239750000|2021-09-10 02:09:10|396.9|394.1|396.73|393.93|396.9|394.1|396.73|393.93|0
1631239770000|2021-09-10 02:09:30|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631239780000|2021-09-10 02:09:40|396.56|393.76|396.48|393.68|396.56|393.76|396.48|393.68|0
1631239790000|2021-09-10 02:09:50|396.4|393.6|396.4|393.6|396.56|393.76|396.4|393.6|0
1631239800000|2021-09-10 02:10:00|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1631239810000|2021-09-10 02:10:10|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631239820000|2021-09-10 02:10:20|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1631239830000|2021-09-10 02:10:30|396.4|393.6|396.06|393.26|396.4|393.6|396.06|393.26|0
1631239840000|2021-09-10 02:10:40|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1631239860000|2021-09-10 02:11:00|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631239870000|2021-09-10 02:11:10|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1631239880000|2021-09-10 02:11:20|396.06|393.26|396.23|393.43|396.23|393.43|396.06|393.26|0
1631239890000|2021-09-10 02:11:30|396.4|393.6|396.23|393.43|396.4|393.6|396.23|393.43|0
1631239900000|2021-09-10 02:11:40|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631239920000|2021-09-10 02:12:00|396.56|393.76|396.56|393.76|396.73|393.93|396.56|393.76|0
1631239970000|2021-09-10 02:12:50|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631239980000|2021-09-10 02:13:00|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1631240010000|2021-09-10 02:13:30|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1631240050000|2021-09-10 02:14:10|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1631240060000|2021-09-10 02:14:20|396.89|394.09|396.73|393.93|396.89|394.09|396.73|393.93|0
1631240070000|2021-09-10 02:14:30|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1631240080000|2021-09-10 02:14:40|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1631240120000|2021-09-10 02:15:20|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1631240130000|2021-09-10 02:15:30|396.64|393.84|396.73|393.93|396.73|393.93|396.64|393.84|0
1631240150000|2021-09-10 02:15:50|396.64|393.84|396.56|393.76|396.64|393.84|396.56|393.76|0
1631240160000|2021-09-10 02:16:00|396.73|393.93|396.56|393.76|396.73|393.93|396.56|393.76|0
1631240170000|2021-09-10 02:16:10|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1631240200000|2021-09-10 02:16:40|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1631240210000|2021-09-10 02:16:50|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1631240220000|2021-09-10 02:17:00|396.56|393.76|396.73|393.93|396.73|393.93|396.56|393.76|0
1631240260000|2021-09-10 02:17:40|396.64|393.84|396.64|393.84|396.64|393.84|396.64|393.84|0
1631240270000|2021-09-10 02:17:50|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1631240290000|2021-09-10 02:18:10|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1631240320000|2021-09-10 02:18:40|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1631240350000|2021-09-10 02:19:10|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631240400000|2021-09-10 02:20:00|397.39|394.59|397.22|394.42|397.39|394.59|397.22|394.42|0
1631240410000|2021-09-10 02:20:10|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1631240450000|2021-09-10 02:20:50|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631240470000|2021-09-10 02:21:10|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1631240480000|2021-09-10 02:21:20|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1631240500000|2021-09-10 02:21:40|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1631240510000|2021-09-10 02:21:50|396.89|394.09|396.72|393.92|396.89|394.09|396.72|393.92|0
1631240520000|2021-09-10 02:22:00|396.89|394.09|396.72|393.92|396.89|394.09|396.72|393.92|0
1631240560000|2021-09-10 02:22:40|396.56|393.76|396.72|393.92|396.72|393.92|396.56|393.76|0
1631240590000|2021-09-10 02:23:10|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1631240600000|2021-09-10 02:23:20|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1631240610000|2021-09-10 02:23:30|396.89|394.09|396.72|393.92|396.89|394.09|396.72|393.92|0
1631240650000|2021-09-10 02:24:10|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1631240680000|2021-09-10 02:24:40|397.22|394.42|397.39|394.59|397.39|394.59|397.22|394.42|0
1631240690000|2021-09-10 02:24:50|397.22|394.42|397.39|394.59|397.39|394.59|397.22|394.42|0
1631240700000|2021-09-10 02:25:00|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631240710000|2021-09-10 02:25:10|397.39|394.59|397.22|394.42|397.39|394.59|397.22|394.42|0
1631240720000|2021-09-10 02:25:20|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1631240740000|2021-09-10 02:25:40|397.22|394.42|397.39|394.59|397.39|394.59|397.22|394.42|0
1631240750000|2021-09-10 02:25:50|397.22|394.42|397.39|394.59|397.39|394.59|397.22|394.42|0
1631240770000|2021-09-10 02:26:10|397.22|394.42|397.39|394.59|397.39|394.59|397.22|394.42|0
1631240780000|2021-09-10 02:26:20|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631240790000|2021-09-10 02:26:30|397.39|394.59|397.22|394.42|397.39|394.59|397.22|394.42|0
1631240800000|2021-09-10 02:26:40|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1631240810000|2021-09-10 02:26:50|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631240820000|2021-09-10 02:27:00|397.39|394.59|397.22|394.42|397.39|394.59|397.22|394.42|0
1631240830000|2021-09-10 02:27:10|397.39|394.59|397.22|394.42|397.39|394.59|397.22|394.42|0
1631240860000|2021-09-10 02:27:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1631240870000|2021-09-10 02:27:50|397.22|394.42|397.05|394.25|397.22|394.42|397.05|394.25|0
1631240880000|2021-09-10 02:28:00|397.22|394.42|397.39|394.59|397.39|394.59|397.22|394.42|0
1631240890000|2021-09-10 02:28:10|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631240910000|2021-09-10 02:28:30|397.05|394.25|397.22|394.42|397.22|394.42|397.05|394.25|0
1631240930000|2021-09-10 02:28:50|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1631240950000|2021-09-10 02:29:10|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631240970000|2021-09-10 02:29:30|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1631241000000|2021-09-10 02:30:00|396.89|394.09|397.05|394.25|397.22|394.42|396.89|394.09|0
1631241010000|2021-09-10 02:30:10|397.22|394.42|397.39|394.59|397.39|394.59|397.05|394.25|0
1631241020000|2021-09-10 02:30:20|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1631241040000|2021-09-10 02:30:40|397.39|394.59|397.55|394.75|397.55|394.75|397.39|394.59|0
1631241050000|2021-09-10 02:30:50|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1631241080000|2021-09-10 02:31:20|397.55|394.75|397.72|394.92|397.72|394.92|397.55|394.75|0
1631241090000|2021-09-10 02:31:30|397.88|395.08|397.88|395.08|397.88|395.08|397.88|395.08|0
1631241100000|2021-09-10 02:31:40|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1631241110000|2021-09-10 02:31:50|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1631241150000|2021-09-10 02:32:30|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1631241160000|2021-09-10 02:32:40|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631241180000|2021-09-10 02:33:00|397.05|394.25|397.05|394.25|397.22|394.42|397.05|394.25|0
1631241190000|2021-09-10 02:33:10|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631241200000|2021-09-10 02:33:20|397.05|394.25|396.89|394.09|397.05|394.25|396.89|394.09|0
1631241240000|2021-09-10 02:34:00|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1631241260000|2021-09-10 02:34:20|397.22|394.42|397.05|394.25|397.22|394.42|397.05|394.25|0
1631241270000|2021-09-10 02:34:30|397.13|394.33|397.22|394.42|397.22|394.42|397.05|394.25|0
1631241370000|2021-09-10 02:36:10|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1631241410000|2021-09-10 02:36:50|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1631241430000|2021-09-10 02:37:10|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1631241510000|2021-09-10 02:38:30|397.05|394.25|396.88|394.08|397.05|394.25|396.88|394.08|0
1631241520000|2021-09-10 02:38:40|396.72|393.92|396.72|393.92|396.88|394.08|396.72|393.92|0
1631241530000|2021-09-10 02:38:50|396.88|394.08|396.72|393.92|396.88|394.08|396.72|393.92|0
1631241550000|2021-09-10 02:39:10|396.55|393.75|396.72|393.92|396.72|393.92|396.55|393.75|0
1631241560000|2021-09-10 02:39:20|396.8|394|396.8|394|396.8|394|396.8|394|0
1631241570000|2021-09-10 02:39:30|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1631241580000|2021-09-10 02:39:40|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1631241600000|2021-09-10 02:40:00|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1631241620000|2021-09-10 02:40:20|396.38|393.58|396.55|393.75|396.55|393.75|396.38|393.58|0
1631241630000|2021-09-10 02:40:30|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1631241650000|2021-09-10 02:40:50|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1631241660000|2021-09-10 02:41:00|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1631241680000|2021-09-10 02:41:20|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1631241690000|2021-09-10 02:41:30|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1631241700000|2021-09-10 02:41:40|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1631241720000|2021-09-10 02:42:00|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1631241730000|2021-09-10 02:42:10|396.88|394.08|396.88|394.08|397.05|394.25|396.88|394.08|0
1631241740000|2021-09-10 02:42:20|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1631241750000|2021-09-10 02:42:30|396.71|393.91|396.55|393.75|396.71|393.91|396.55|393.75|0
1631241760000|2021-09-10 02:42:40|396.63|393.83|396.55|393.75|396.63|393.83|396.55|393.75|0
1631241770000|2021-09-10 02:42:50|396.71|393.91|396.55|393.75|396.71|393.91|396.55|393.75|0
1631241780000|2021-09-10 02:43:00|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1631241790000|2021-09-10 02:43:10|396.55|393.75|396.55|393.75|396.55|393.75|396.38|393.58|0
1631241800000|2021-09-10 02:43:20|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1631241810000|2021-09-10 02:43:30|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1631241820000|2021-09-10 02:43:40|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1631241830000|2021-09-10 02:43:50|396.55|393.75|396.63|393.83|396.71|393.91|396.55|393.75|0
1631241840000|2021-09-10 02:44:00|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1631241850000|2021-09-10 02:44:10|396.63|393.83|396.71|393.91|396.71|393.91|396.63|393.83|0
1631241860000|2021-09-10 02:44:20|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1631241880000|2021-09-10 02:44:40|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1631241900000|2021-09-10 02:45:00|396.22|393.42|396.22|393.42|396.22|393.42|396.22|393.42|0
1631241910000|2021-09-10 02:45:10|396.38|393.58|396.38|393.58|396.38|393.58|396.22|393.42|0
1631241930000|2021-09-10 02:45:30|396.29|393.49|396.38|393.58|396.38|393.58|396.29|393.49|0
1631241940000|2021-09-10 02:45:40|396.55|393.75|396.38|393.58|396.55|393.75|396.38|393.58|0
1631241960000|2021-09-10 02:46:00|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1631241980000|2021-09-10 02:46:20|396.38|393.58|396.21|393.41|396.38|393.58|396.21|393.41|0
1631241990000|2021-09-10 02:46:30|396.38|393.58|396.21|393.41|396.38|393.58|396.21|393.41|0
1631242010000|2021-09-10 02:46:50|396.05|393.25|396.21|393.41|396.21|393.41|396.05|393.25|0
1631242020000|2021-09-10 02:47:00|396.05|393.25|396.05|393.25|396.05|393.25|396.05|393.25|0
1631242030000|2021-09-10 02:47:10|396.13|393.33|396.05|393.25|396.13|393.33|396.05|393.25|0
1631242040000|2021-09-10 02:47:20|396.21|393.41|396.05|393.25|396.21|393.41|396.05|393.25|0
1631242050000|2021-09-10 02:47:30|396.13|393.33|396.05|393.25|396.13|393.33|396.05|393.25|0
1631242060000|2021-09-10 02:47:40|396.21|393.41|396.21|393.41|396.21|393.41|396.05|393.25|0
1631242070000|2021-09-10 02:47:50|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1631242100000|2021-09-10 02:48:20|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1631242120000|2021-09-10 02:48:40|396.38|393.58|396.21|393.41|396.38|393.58|396.21|393.41|0
1631242130000|2021-09-10 02:48:50|396.05|393.25|396.05|393.25|396.05|393.25|396.05|393.25|0
1631242140000|2021-09-10 02:49:00|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1631242150000|2021-09-10 02:49:10|396.13|393.33|396.05|393.25|396.13|393.33|396.05|393.25|0
1631242170000|2021-09-10 02:49:30|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1631242250000|2021-09-10 02:50:50|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1631242280000|2021-09-10 02:51:20|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1631242290000|2021-09-10 02:51:30|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1631242320000|2021-09-10 02:52:00|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1631242330000|2021-09-10 02:52:10|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1631242360000|2021-09-10 02:52:40|395.88|393.08|395.71|392.91|395.88|393.08|395.71|392.91|0
1631242370000|2021-09-10 02:52:50|395.79|392.99|395.71|392.91|395.88|393.08|395.71|392.91|0
1631242460000|2021-09-10 02:54:20|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1631242470000|2021-09-10 02:54:30|395.71|392.91|395.88|393.08|395.88|393.08|395.71|392.91|0
1631242500000|2021-09-10 02:55:00|395.71|392.91|395.88|393.08|395.88|393.08|395.71|392.91|0
1631242510000|2021-09-10 02:55:10|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1631242530000|2021-09-10 02:55:30|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1631242540000|2021-09-10 02:55:40|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1631242560000|2021-09-10 02:56:00|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1631242570000|2021-09-10 02:56:10|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1631242590000|2021-09-10 02:56:30|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1631242600000|2021-09-10 02:56:40|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1631242630000|2021-09-10 02:57:10|396.87|394.07|396.87|394.07|396.87|394.07|396.71|393.91|0
1631242640000|2021-09-10 02:57:20|397.04|394.24|397.04|394.24|397.21|394.41|397.04|394.24|0
1631242660000|2021-09-10 02:57:40|396.95|394.15|397.04|394.24|397.04|394.24|396.95|394.15|0
1631242730000|2021-09-10 02:58:50|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1631242750000|2021-09-10 02:59:10|397.37|394.57|397.21|394.41|397.37|394.57|397.21|394.41|0
1631242770000|2021-09-10 02:59:30|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1631242780000|2021-09-10 02:59:40|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1631242790000|2021-09-10 02:59:50|397.04|394.24|397.21|394.41|397.21|394.41|397.04|394.24|0
1631242810000|2021-09-10 03:00:10|397.37|394.57|397.37|394.57|397.37|394.57|397.37|394.57|0
1631242820000|2021-09-10 03:00:20|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1631242830000|2021-09-10 03:00:30|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1631242840000|2021-09-10 03:00:40|397.54|394.74|398.04|395.24|398.04|395.24|397.54|394.74|0
1631242850000|2021-09-10 03:00:50|398.37|395.57|398.2|395.4|398.37|395.57|398.2|395.4|0
1631242870000|2021-09-10 03:01:10|398.04|395.24|398.2|395.4|398.2|395.4|398.04|395.24|0
1631242880000|2021-09-10 03:01:20|398.04|395.24|397.87|395.07|398.04|395.24|397.87|395.07|0
1631242890000|2021-09-10 03:01:30|397.7|394.9|397.54|394.74|397.7|394.9|397.54|394.74|0
1631242900000|2021-09-10 03:01:40|397.62|394.82|397.54|394.74|397.7|394.9|397.54|394.74|0
1631242920000|2021-09-10 03:02:00|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1631242930000|2021-09-10 03:02:10|397.87|395.07|397.45|394.65|397.87|395.07|397.45|394.65|0
1631242940000|2021-09-10 03:02:20|397.54|394.74|397.37|394.57|397.54|394.74|397.37|394.57|0
1631242960000|2021-09-10 03:02:40|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1631242970000|2021-09-10 03:02:50|397.28|394.48|397.2|394.4|397.28|394.48|397.2|394.4|0
1631242990000|2021-09-10 03:03:10|397.37|394.57|397.37|394.57|397.37|394.57|397.37|394.57|0
1631243000000|2021-09-10 03:03:20|397.2|394.4|397.2|394.4|397.37|394.57|397.2|394.4|0
1631243040000|2021-09-10 03:04:00|397.37|394.57|397.37|394.57|397.37|394.57|397.37|394.57|0
1631243050000|2021-09-10 03:04:10|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1631243060000|2021-09-10 03:04:20|397.37|394.57|397.37|394.57|397.37|394.57|397.37|394.57|0
1631243070000|2021-09-10 03:04:30|397.2|394.4|397.37|394.57|397.37|394.57|397.2|394.4|0
1631243100000|2021-09-10 03:05:00|397.54|394.74|397.37|394.57|397.54|394.74|397.37|394.57|0
1631243110000|2021-09-10 03:05:10|397.54|394.74|397.54|394.74|397.54|394.74|397.37|394.57|0
1631243120000|2021-09-10 03:05:20|397.37|394.57|397.37|394.57|397.45|394.65|397.37|394.57|0
1631243130000|2021-09-10 03:05:30|397.54|394.74|397.37|394.57|397.54|394.74|397.37|394.57|0
1631243140000|2021-09-10 03:05:40|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1631243150000|2021-09-10 03:05:50|397.37|394.57|397.37|394.57|397.37|394.57|397.37|394.57|0
1631243160000|2021-09-10 03:06:00|397.54|394.74|397.45|394.65|397.54|394.74|397.45|394.65|0
1631243170000|2021-09-10 03:06:10|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1631243180000|2021-09-10 03:06:20|397.45|394.65|397.37|394.57|397.45|394.65|397.37|394.57|0
1631243210000|2021-09-10 03:06:50|397.45|394.65|397.54|394.74|397.54|394.74|397.45|394.65|0
1631243220000|2021-09-10 03:07:00|397.37|394.57|397.37|394.57|397.54|394.74|397.37|394.57|0
1631243240000|2021-09-10 03:07:20|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1631243260000|2021-09-10 03:07:40|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1631243270000|2021-09-10 03:07:50|397.37|394.57|397.37|394.57|397.37|394.57|397.37|394.57|0
1631243290000|2021-09-10 03:08:10|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1631243300000|2021-09-10 03:08:20|397.28|394.48|397.37|394.57|397.37|394.57|397.28|394.48|0
1631243310000|2021-09-10 03:08:30|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1631243370000|2021-09-10 03:09:30|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1631243380000|2021-09-10 03:09:40|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1631243390000|2021-09-10 03:09:50|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1631243400000|2021-09-10 03:10:00|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1631243420000|2021-09-10 03:10:20|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1631243430000|2021-09-10 03:10:30|397.37|394.57|397.2|394.4|397.37|394.57|397.2|394.4|0
1631243460000|2021-09-10 03:11:00|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1631243470000|2021-09-10 03:11:10|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1631243480000|2021-09-10 03:11:20|397.37|394.57|397.37|394.57|397.37|394.57|397.37|394.57|0
1631243490000|2021-09-10 03:11:30|397.53|394.73|397.37|394.57|397.53|394.73|397.37|394.57|0
1631243510000|2021-09-10 03:11:50|397.2|394.4|397.7|394.9|397.7|394.9|397.2|394.4|0
1631243520000|2021-09-10 03:12:00|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1631243600000|2021-09-10 03:13:20|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1631243640000|2021-09-10 03:14:00|397.53|394.73|397.7|394.9|397.7|394.9|397.53|394.73|0
1631243650000|2021-09-10 03:14:10|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1631243660000|2021-09-10 03:14:20|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1631243700000|2021-09-10 03:15:00|397.86|395.06|398.03|395.23|398.03|395.23|397.86|395.06|0
1631243720000|2021-09-10 03:15:20|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1631243750000|2021-09-10 03:15:50|398.03|395.23|398.03|395.23|398.03|395.23|398.03|395.23|0
1631243810000|2021-09-10 03:16:50|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1631243820000|2021-09-10 03:17:00|398.03|395.23|397.86|395.06|398.03|395.23|397.86|395.06|0
1631243840000|2021-09-10 03:17:20|398.03|395.23|397.86|395.06|398.03|395.23|397.86|395.06|0
1631243850000|2021-09-10 03:17:30|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1631243860000|2021-09-10 03:17:40|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1631243870000|2021-09-10 03:17:50|397.7|394.9|397.7|394.9|397.7|394.9|397.53|394.73|0
1631243880000|2021-09-10 03:18:00|397.86|395.06|397.7|394.9|397.86|395.06|397.7|394.9|0
1631243890000|2021-09-10 03:18:10|397.86|395.06|397.7|394.9|397.86|395.06|397.7|394.9|0
1631243910000|2021-09-10 03:18:30|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1631243940000|2021-09-10 03:19:00|397.7|394.9|397.53|394.73|397.7|394.9|397.53|394.73|0
1631243950000|2021-09-10 03:19:10|397.61|394.81|397.7|394.9|397.7|394.9|397.61|394.81|0
1631243970000|2021-09-10 03:19:30|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1631243990000|2021-09-10 03:19:50|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1631244000000|2021-09-10 03:20:00|397.53|394.73|397.53|394.73|397.7|394.9|397.53|394.73|0
1631244010000|2021-09-10 03:20:10|397.7|394.9|397.53|394.73|397.7|394.9|397.53|394.73|0
1631244040000|2021-09-10 03:20:40|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1631244060000|2021-09-10 03:21:00|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1631244080000|2021-09-10 03:21:20|397.36|394.56|397.36|394.56|397.36|394.56|397.2|394.4|0
1631244110000|2021-09-10 03:21:50|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1631244120000|2021-09-10 03:22:00|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1631244130000|2021-09-10 03:22:10|397.44|394.64|397.36|394.56|397.53|394.73|397.36|394.56|0
1631244180000|2021-09-10 03:23:00|397.2|394.4|397.36|394.56|397.36|394.56|397.2|394.4|0
1631244200000|2021-09-10 03:23:20|397.53|394.73|397.53|394.73|397.53|394.73|397.36|394.56|0
1631244230000|2021-09-10 03:23:50|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1631244240000|2021-09-10 03:24:00|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1631244290000|2021-09-10 03:24:50|397.36|394.56|397.53|394.73|397.53|394.73|397.36|394.56|0
1631244300000|2021-09-10 03:25:00|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1631244310000|2021-09-10 03:25:10|397.44|394.64|397.53|394.73|397.53|394.73|397.44|394.64|0
1631244320000|2021-09-10 03:25:20|397.69|394.89|397.86|395.06|397.86|395.06|397.69|394.89|0
1631244330000|2021-09-10 03:25:30|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1631244370000|2021-09-10 03:26:10|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1631244380000|2021-09-10 03:26:20|398.03|395.23|398.03|395.23|398.03|395.23|398.03|395.23|0
1631244400000|2021-09-10 03:26:40|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1631244450000|2021-09-10 03:27:30|398.03|395.23|398.03|395.23|398.03|395.23|398.03|395.23|0
1631244460000|2021-09-10 03:27:40|398.19|395.39|398.03|395.23|398.19|395.39|398.03|395.23|0
1631244470000|2021-09-10 03:27:50|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1631244480000|2021-09-10 03:28:00|398.36|395.56|398.19|395.39|398.36|395.56|398.19|395.39|0
1631244490000|2021-09-10 03:28:10|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631244510000|2021-09-10 03:28:30|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1631244520000|2021-09-10 03:28:40|398.1|395.3|398.02|395.22|398.19|395.39|398.02|395.22|0
1631244550000|2021-09-10 03:29:10|398.19|395.39|398.02|395.22|398.19|395.39|398.02|395.22|0
1631244560000|2021-09-10 03:29:20|398.19|395.39|398.02|395.22|398.19|395.39|398.02|395.22|0
1631244600000|2021-09-10 03:30:00|397.86|395.06|398.02|395.22|398.02|395.22|397.86|395.06|0
1631244610000|2021-09-10 03:30:10|397.86|395.06|398.02|395.22|398.02|395.22|397.86|395.06|0
1631244620000|2021-09-10 03:30:20|398.19|395.39|398.02|395.22|398.19|395.39|398.02|395.22|0
1631244640000|2021-09-10 03:30:40|397.86|395.06|398.02|395.22|398.02|395.22|397.86|395.06|0
1631244650000|2021-09-10 03:30:50|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1631244680000|2021-09-10 03:31:20|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631244690000|2021-09-10 03:31:30|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1631244700000|2021-09-10 03:31:40|398.02|395.22|398.02|395.22|398.02|395.22|397.86|395.06|0
1631244710000|2021-09-10 03:31:50|397.86|395.06|397.86|395.06|397.94|395.14|397.86|395.06|0
1631244760000|2021-09-10 03:32:40|398.02|395.22|398.19|395.39|398.19|395.39|397.86|395.06|0
1631244770000|2021-09-10 03:32:50|398.27|395.47|398.27|395.47|398.27|395.47|398.27|395.47|0
1631244780000|2021-09-10 03:33:00|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1631244810000|2021-09-10 03:33:30|398.02|395.22|398.19|395.39|398.19|395.39|398.02|395.22|0
1631244870000|2021-09-10 03:34:30|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631244900000|2021-09-10 03:35:00|398.19|395.39|398.19|395.39|398.19|395.39|398.02|395.22|0
1631244980000|2021-09-10 03:36:20|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631244990000|2021-09-10 03:36:30|398.19|395.39|398.02|395.22|398.19|395.39|398.02|395.22|0
1631245000000|2021-09-10 03:36:40|398.19|395.39|398.02|395.22|398.19|395.39|398.02|395.22|0
1631245020000|2021-09-10 03:37:00|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1631245030000|2021-09-10 03:37:10|398.1|395.3|398.02|395.22|398.1|395.3|398.02|395.22|0
1631245040000|2021-09-10 03:37:20|398.19|395.39|398.19|395.39|398.19|395.39|398.1|395.3|0
1631245080000|2021-09-10 03:38:00|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631245090000|2021-09-10 03:38:10|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1631245180000|2021-09-10 03:39:40|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631245220000|2021-09-10 03:40:20|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1631245360000|2021-09-10 03:42:40|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631245380000|2021-09-10 03:43:00|398.18|395.38|398.18|395.38|398.18|395.38|398.02|395.22|0
1631245390000|2021-09-10 03:43:10|398.02|395.22|397.85|395.05|398.02|395.22|397.85|395.05|0
1631245400000|2021-09-10 03:43:20|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631245530000|2021-09-10 03:45:30|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1631245540000|2021-09-10 03:45:40|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631245640000|2021-09-10 03:47:20|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1631245650000|2021-09-10 03:47:30|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631245670000|2021-09-10 03:47:50|398.1|395.3|398.1|395.3|398.1|395.3|398.1|395.3|0
1631245680000|2021-09-10 03:48:00|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631245710000|2021-09-10 03:48:30|398.18|395.38|398.18|395.38|398.18|395.38|398.1|395.3|0
1631245720000|2021-09-10 03:48:40|398.1|395.3|398.18|395.38|398.18|395.38|398.1|395.3|0
1631245750000|2021-09-10 03:49:10|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1631245810000|2021-09-10 03:50:10|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631245830000|2021-09-10 03:50:30|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631245940000|2021-09-10 03:52:20|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631245950000|2021-09-10 03:52:30|398.18|395.38|398.01|395.21|398.18|395.38|398.01|395.21|0
1631245960000|2021-09-10 03:52:40|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631246050000|2021-09-10 03:54:10|398.01|395.21|398.18|395.38|398.18|395.38|398.01|395.21|0
1631246070000|2021-09-10 03:54:30|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631246110000|2021-09-10 03:55:10|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631246230000|2021-09-10 03:57:10|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1631246240000|2021-09-10 03:57:20|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1631246250000|2021-09-10 03:57:30|398.34|395.54|398.18|395.38|398.34|395.54|398.18|395.38|0
1631246280000|2021-09-10 03:58:00|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1631246300000|2021-09-10 03:58:20|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631246330000|2021-09-10 03:58:50|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1631246400000|2021-09-10 04:00:00|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631246410000|2021-09-10 04:00:10|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1631246450000|2021-09-10 04:00:50|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631246490000|2021-09-10 04:01:30|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1631246510000|2021-09-10 04:01:50|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631246550000|2021-09-10 04:02:30|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1631246560000|2021-09-10 04:02:40|397.34|394.54|397.18|394.38|397.34|394.54|397.18|394.38|0
1631246570000|2021-09-10 04:02:50|397.26|394.46|397.18|394.38|397.26|394.46|397.18|394.38|0
1631246610000|2021-09-10 04:03:30|397.34|394.54|397.34|394.54|397.34|394.54|397.18|394.38|0
1631246680000|2021-09-10 04:04:40|397.18|394.38|397.18|394.38|397.34|394.54|397.18|394.38|0
1631246700000|2021-09-10 04:05:00|397.34|394.54|397.51|394.71|397.51|394.71|397.34|394.54|0
1631246840000|2021-09-10 04:07:20|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1631246850000|2021-09-10 04:07:30|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631246860000|2021-09-10 04:07:40|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1631246890000|2021-09-10 04:08:10|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631246910000|2021-09-10 04:08:30|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631247030000|2021-09-10 04:10:30|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631247040000|2021-09-10 04:10:40|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631247120000|2021-09-10 04:12:00|397.59|394.79|397.51|394.71|397.59|394.79|397.51|394.71|0
1631247130000|2021-09-10 04:12:10|397.67|394.87|397.51|394.71|397.67|394.87|397.51|394.71|0
1631247140000|2021-09-10 04:12:20|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631247170000|2021-09-10 04:12:50|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1631247230000|2021-09-10 04:13:50|397.5|394.7|397.5|394.7|397.5|394.7|397.5|394.7|0
1631247290000|2021-09-10 04:14:50|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1631247300000|2021-09-10 04:15:00|397.5|394.7|397.67|394.87|397.67|394.87|397.5|394.7|0
1631247310000|2021-09-10 04:15:10|397.5|394.7|397.5|394.7|397.67|394.87|397.5|394.7|0
1631247340000|2021-09-10 04:15:40|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631247400000|2021-09-10 04:16:40|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631247410000|2021-09-10 04:16:50|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1631247420000|2021-09-10 04:17:00|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631247470000|2021-09-10 04:17:50|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1631247600000|2021-09-10 04:20:00|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1631247630000|2021-09-10 04:20:30|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1631247660000|2021-09-10 04:21:00|398|395.2|398|395.2|398|395.2|398|395.2|0
1631247670000|2021-09-10 04:21:10|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1631247680000|2021-09-10 04:21:20|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1631247700000|2021-09-10 04:21:40|398.25|395.45|398.25|395.45|398.25|395.45|398.25|395.45|0
1631247710000|2021-09-10 04:21:50|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1631247780000|2021-09-10 04:23:00|398.25|395.45|398|395.2|398.25|395.45|398|395.2|0
1631247800000|2021-09-10 04:23:20|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1631247830000|2021-09-10 04:23:50|398|395.2|398|395.2|398|395.2|398|395.2|0
1631247870000|2021-09-10 04:24:30|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1631247880000|2021-09-10 04:24:40|398|395.2|397.83|395.03|398|395.2|397.83|395.03|0
1631247900000|2021-09-10 04:25:00|398|395.2|398|395.2|398|395.2|398|395.2|0
1631247910000|2021-09-10 04:25:10|398.17|395.37|398.17|395.37|398.17|395.37|398|395.2|0
1631247920000|2021-09-10 04:25:20|398|395.2|398|395.2|398|395.2|398|395.2|0
1631247930000|2021-09-10 04:25:30|398.17|395.37|398|395.2|398.17|395.37|398|395.2|0
1631247940000|2021-09-10 04:25:40|398.08|395.28|398.08|395.28|398.08|395.28|398.08|395.28|0
1631247950000|2021-09-10 04:25:50|398|395.2|398|395.2|398|395.2|398|395.2|0
1631248000000|2021-09-10 04:26:40|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1631248050000|2021-09-10 04:27:30|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1631248060000|2021-09-10 04:27:40|397.83|395.03|397.67|394.87|397.83|395.03|397.67|394.87|0
1631248070000|2021-09-10 04:27:50|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1631248080000|2021-09-10 04:28:00|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1631248110000|2021-09-10 04:28:30|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1631248140000|2021-09-10 04:29:00|397.66|394.86|397.66|394.86|397.83|395.03|397.66|394.86|0
1631248160000|2021-09-10 04:29:20|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1631248170000|2021-09-10 04:29:30|397.66|394.86|397.66|394.86|397.83|395.03|397.66|394.86|0
1631248180000|2021-09-10 04:29:40|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1631248190000|2021-09-10 04:29:50|398|395.2|398|395.2|398|395.2|398|395.2|0
1631248200000|2021-09-10 04:30:00|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1631248210000|2021-09-10 04:30:10|398|395.2|398|395.2|398|395.2|398|395.2|0
1631248240000|2021-09-10 04:30:40|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1631248250000|2021-09-10 04:30:50|398|395.2|398|395.2|398|395.2|398|395.2|0
1631248260000|2021-09-10 04:31:00|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1631248290000|2021-09-10 04:31:30|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1631248300000|2021-09-10 04:31:40|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1631248320000|2021-09-10 04:32:00|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1631248340000|2021-09-10 04:32:20|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1631248350000|2021-09-10 04:32:30|398.33|395.53|398.33|395.53|398.33|395.53|398.16|395.36|0
1631248410000|2021-09-10 04:33:30|398.24|395.44|398.24|395.44|398.24|395.44|398.24|395.44|0
1631248420000|2021-09-10 04:33:40|398.16|395.36|398.16|395.36|398.24|395.44|398.16|395.36|0
1631248460000|2021-09-10 04:34:20|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1631248470000|2021-09-10 04:34:30|398.49|395.69|398.49|395.69|398.49|395.69|398.49|395.69|0
1631248480000|2021-09-10 04:34:40|398.66|395.86|398.83|396.03|398.83|396.03|398.66|395.86|0
1631248500000|2021-09-10 04:35:00|398.99|396.19|398.99|396.19|398.99|396.19|398.99|396.19|0
1631248510000|2021-09-10 04:35:10|399.16|396.36|399.16|396.36|399.16|396.36|399.16|396.36|0
1631248520000|2021-09-10 04:35:20|399.33|396.53|399.49|396.69|399.49|396.69|399.33|396.53|0
1631248530000|2021-09-10 04:35:30|399.33|396.53|399.33|396.53|399.33|396.53|399.33|396.53|0
1631248540000|2021-09-10 04:35:40|399.16|396.36|399.49|396.69|399.49|396.69|399.16|396.36|0
1631248550000|2021-09-10 04:35:50|399.33|396.53|399.49|396.69|399.49|396.69|399.33|396.53|0
1631248570000|2021-09-10 04:36:10|399.41|396.61|399.49|396.69|399.49|396.69|399.33|396.53|0
1631248580000|2021-09-10 04:36:20|399.66|396.86|399.49|396.69|399.66|396.86|399.49|396.69|0
1631248600000|2021-09-10 04:36:40|399.66|396.86|399.49|396.69|399.66|396.86|399.49|396.69|0
1631248610000|2021-09-10 04:36:50|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1631248650000|2021-09-10 04:37:30|399.83|397.03|399.66|396.86|399.83|397.03|399.66|396.86|0
1631248680000|2021-09-10 04:38:00|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1631248690000|2021-09-10 04:38:10|399.66|396.86|399.49|396.69|399.66|396.86|399.49|396.69|0
1631248700000|2021-09-10 04:38:20|399.66|396.86|399.83|397.03|399.83|397.03|399.66|396.86|0
1631248710000|2021-09-10 04:38:30|399.66|396.86|399.83|397.03|399.83|397.03|399.66|396.86|0
1631248720000|2021-09-10 04:38:40|400.49|397.69|399.99|397.19|400.49|397.69|399.99|397.19|0
1631248730000|2021-09-10 04:38:50|400.16|397.36|400.16|397.36|400.16|397.36|400.16|397.36|0
1631248740000|2021-09-10 04:39:00|399.99|397.19|399.83|397.03|399.99|397.19|399.83|397.03|0
1631248770000|2021-09-10 04:39:30|399.99|397.19|400.16|397.36|400.16|397.36|399.99|397.19|0
1631248820000|2021-09-10 04:40:20|400.24|397.44|400.33|397.53|400.33|397.53|400.24|397.44|0
1631248850000|2021-09-10 04:40:50|400.16|397.36|400.66|397.86|400.66|397.86|400.16|397.36|0
1631248870000|2021-09-10 04:41:10|400.83|398.03|400.99|398.19|400.99|398.19|400.83|398.03|0
1631248910000|2021-09-10 04:41:50|400.83|398.03|400.99|398.19|400.99|398.19|400.83|398.03|0
1631248920000|2021-09-10 04:42:00|400.83|398.03|400.83|398.03|400.83|398.03|400.83|398.03|0
1631248930000|2021-09-10 04:42:10|400.66|397.86|400.49|397.69|400.66|397.86|400.49|397.69|0
1631248950000|2021-09-10 04:42:30|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1631248960000|2021-09-10 04:42:40|400.16|397.36|400.33|397.53|400.33|397.53|400.16|397.36|0
1631248970000|2021-09-10 04:42:50|400.16|397.36|400.16|397.36|400.16|397.36|400.16|397.36|0
1631249010000|2021-09-10 04:43:30|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1631249050000|2021-09-10 04:44:10|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1631249060000|2021-09-10 04:44:20|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1631249070000|2021-09-10 04:44:30|399.82|397.02|399.66|396.86|399.82|397.02|399.66|396.86|0
1631249080000|2021-09-10 04:44:40|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1631249100000|2021-09-10 04:45:00|399.99|397.19|400.16|397.36|400.16|397.36|399.99|397.19|0
1631249110000|2021-09-10 04:45:10|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1631249130000|2021-09-10 04:45:30|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1631249140000|2021-09-10 04:45:40|399.99|397.19|400.16|397.36|400.16|397.36|399.99|397.19|0
1631249190000|2021-09-10 04:46:30|400.32|397.52|400.32|397.52|400.32|397.52|400.32|397.52|0
1631249220000|2021-09-10 04:47:00|400.82|398.02|400.82|398.02|400.82|398.02|400.82|398.02|0
1631249250000|2021-09-10 04:47:30|400.66|397.86|400.66|397.86|400.66|397.86|400.66|397.86|0
1631249350000|2021-09-10 04:49:10|400.49|397.69|400.49|397.69|400.49|397.69|400.49|397.69|0
1631249360000|2021-09-10 04:49:20|400.32|397.52|400.32|397.52|400.32|397.52|400.32|397.52|0
1631249370000|2021-09-10 04:49:30|400.49|397.69|402.24|399.44|402.41|399.61|400.49|397.69|0
1631249380000|2021-09-10 04:49:40|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1631249390000|2021-09-10 04:49:50|399.3|396.5|398.8|396|399.3|396.5|398.72|395.92|0
1631249400000|2021-09-10 04:50:00|398.88|396.08|398.72|395.92|398.88|396.08|398.72|395.92|0
1631249420000|2021-09-10 04:50:20|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1631249440000|2021-09-10 04:50:40|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1631249470000|2021-09-10 04:51:10|400.06|397.26|399.89|397.09|400.06|397.26|399.89|397.09|0
1631249490000|2021-09-10 04:51:30|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1631249500000|2021-09-10 04:51:40|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1631249510000|2021-09-10 04:51:50|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1631249570000|2021-09-10 04:52:50|399.89|397.09|400.06|397.26|400.06|397.26|399.89|397.09|0
1631249610000|2021-09-10 04:53:30|399.97|397.17|399.89|397.09|399.97|397.17|399.89|397.09|0
1631249620000|2021-09-10 04:53:40|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1631249650000|2021-09-10 04:54:10|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1631249670000|2021-09-10 04:54:30|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1631249820000|2021-09-10 04:57:00|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1631250000000|2021-09-10 05:00:00|399.89|397.09|399.72|396.92|399.89|397.09|399.72|396.92|0
1631250010000|2021-09-10 05:00:10|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1631250020000|2021-09-10 05:00:20|400.05|397.25|399.89|397.09|400.05|397.25|399.89|397.09|0
1631250030000|2021-09-10 05:00:30|399.55|396.75|399.55|396.75|399.55|396.75|399.55|396.75|0
1631250040000|2021-09-10 05:00:40|399.63|396.83|399.72|396.92|399.72|396.92|399.63|396.83|0
1631250060000|2021-09-10 05:01:00|399.88|397.08|399.97|397.17|400.05|397.25|399.88|397.08|0
1631250070000|2021-09-10 05:01:10|400.05|397.25|399.96|397.16|400.05|397.25|399.96|397.16|0
1631250080000|2021-09-10 05:01:20|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1631250090000|2021-09-10 05:01:30|400.05|397.25|399.88|397.08|400.05|397.25|399.88|397.08|0
1631250120000|2021-09-10 05:02:00|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1631250130000|2021-09-10 05:02:10|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1631250170000|2021-09-10 05:02:50|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1631250220000|2021-09-10 05:03:40|399.96|397.16|400.05|397.25|400.05|397.25|399.88|397.08|0
1631250230000|2021-09-10 05:03:50|399.96|397.16|400.05|397.25|400.05|397.25|399.96|397.16|0
1631250250000|2021-09-10 05:04:10|399.96|397.16|399.88|397.08|399.96|397.16|399.88|397.08|0
1631250260000|2021-09-10 05:04:20|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1631250270000|2021-09-10 05:04:30|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1631250300000|2021-09-10 05:05:00|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1631250330000|2021-09-10 05:05:30|400.38|397.58|400.38|397.58|400.38|397.58|400.38|397.58|0
1631250350000|2021-09-10 05:05:50|400.22|397.42|400.38|397.58|400.38|397.58|400.22|397.42|0
1631250380000|2021-09-10 05:06:20|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1631250390000|2021-09-10 05:06:30|400.05|397.25|400.22|397.42|400.22|397.42|400.05|397.25|0
1631250400000|2021-09-10 05:06:40|400.05|397.25|400.13|397.33|400.13|397.33|400.05|397.25|0
1631250410000|2021-09-10 05:06:50|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1631250420000|2021-09-10 05:07:00|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1631250430000|2021-09-10 05:07:10|400.13|397.33|400.05|397.25|400.22|397.42|400.05|397.25|0
1631250440000|2021-09-10 05:07:20|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1631250450000|2021-09-10 05:07:30|400.13|397.33|400.13|397.33|400.13|397.33|400.13|397.33|0
1631250460000|2021-09-10 05:07:40|400.05|397.25|399.88|397.08|400.05|397.25|399.88|397.08|0
1631250550000|2021-09-10 05:09:10|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1631250570000|2021-09-10 05:09:30|399.96|397.16|400.05|397.25|400.05|397.25|399.96|397.16|0
1631250620000|2021-09-10 05:10:20|400.21|397.41|400.38|397.58|400.38|397.58|400.21|397.41|0
1631250630000|2021-09-10 05:10:30|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1631250640000|2021-09-10 05:10:40|400.38|397.58|400.38|397.58|400.38|397.58|400.38|397.58|0
1631250660000|2021-09-10 05:11:00|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1631250670000|2021-09-10 05:11:10|400.38|397.58|400.55|397.75|400.55|397.75|400.38|397.58|0
1631250680000|2021-09-10 05:11:20|400.38|397.58|400.38|397.58|400.38|397.58|400.38|397.58|0
1631250720000|2021-09-10 05:12:00|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1631250760000|2021-09-10 05:12:40|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1631250800000|2021-09-10 05:13:20|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1631250810000|2021-09-10 05:13:30|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1631250830000|2021-09-10 05:13:50|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1631250840000|2021-09-10 05:14:00|401.3|398.5|401.3|398.5|401.3|398.5|401.3|398.5|0
1631250850000|2021-09-10 05:14:10|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1631250860000|2021-09-10 05:14:20|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1631250870000|2021-09-10 05:14:30|401.22|398.42|401.38|398.58|401.38|398.58|401.22|398.42|0
1631250880000|2021-09-10 05:14:40|401.22|398.42|401.05|398.25|401.22|398.42|401.05|398.25|0
1631250890000|2021-09-10 05:14:50|401.13|398.33|401.05|398.25|401.13|398.33|401.05|398.25|0
1631250900000|2021-09-10 05:15:00|401.22|398.42|401.05|398.25|401.22|398.42|401.05|398.25|0
1631250910000|2021-09-10 05:15:10|401.22|398.42|401.05|398.25|401.22|398.42|401.05|398.25|0
1631250920000|2021-09-10 05:15:20|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1631250940000|2021-09-10 05:15:40|400.96|398.16|400.88|398.08|401.05|398.25|400.88|398.08|0
1631250950000|2021-09-10 05:15:50|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1631250960000|2021-09-10 05:16:00|400.38|397.58|400.38|397.58|400.38|397.58|400.38|397.58|0
1631251000000|2021-09-10 05:16:40|400.21|397.41|400.21|397.41|400.21|397.41|400.21|397.41|0
1631251030000|2021-09-10 05:17:10|400.04|397.24|400.21|397.41|400.21|397.41|400.04|397.24|0
1631251040000|2021-09-10 05:17:20|400.38|397.58|400.21|397.41|400.38|397.58|400.21|397.41|0
1631251050000|2021-09-10 05:17:30|400.29|397.49|400.21|397.41|400.29|397.49|400.21|397.41|0
1631251060000|2021-09-10 05:17:40|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1631251080000|2021-09-10 05:18:00|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1631251100000|2021-09-10 05:18:20|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1631251110000|2021-09-10 05:18:30|399.62|396.82|399.62|396.82|399.62|396.82|399.62|396.82|0
1631251120000|2021-09-10 05:18:40|399.54|396.74|399.71|396.91|399.71|396.91|399.54|396.74|0
1631251140000|2021-09-10 05:19:00|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1631251150000|2021-09-10 05:19:10|399.71|396.91|399.71|396.91|399.79|396.99|399.71|396.91|0
1631251160000|2021-09-10 05:19:20|399.79|396.99|399.79|396.99|399.79|396.99|399.79|396.99|0
1631251170000|2021-09-10 05:19:30|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1631251180000|2021-09-10 05:19:40|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1631251220000|2021-09-10 05:20:20|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1631251230000|2021-09-10 05:20:30|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1631251240000|2021-09-10 05:20:40|399.88|397.08|399.71|396.91|399.88|397.08|399.71|396.91|0
1631251250000|2021-09-10 05:20:50|399.88|397.08|399.71|396.91|399.88|397.08|399.71|396.91|0
1631251260000|2021-09-10 05:21:00|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1631251280000|2021-09-10 05:21:20|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1631251300000|2021-09-10 05:21:40|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1631251350000|2021-09-10 05:22:30|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1631251380000|2021-09-10 05:23:00|400.21|397.41|400.21|397.41|400.21|397.41|400.12|397.32|0
1631251390000|2021-09-10 05:23:10|400.38|397.58|400.21|397.41|400.38|397.58|400.21|397.41|0
1631251420000|2021-09-10 05:23:40|400.38|397.58|400.38|397.58|400.38|397.58|400.38|397.58|0
1631251430000|2021-09-10 05:23:50|400.21|397.41|400.38|397.58|400.38|397.58|400.21|397.41|0
1631251440000|2021-09-10 05:24:00|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1631251450000|2021-09-10 05:24:10|400.71|397.91|400.54|397.74|400.71|397.91|400.54|397.74|0
1631251460000|2021-09-10 05:24:20|400.71|397.91|400.54|397.74|400.71|397.91|400.54|397.74|0
1631251500000|2021-09-10 05:25:00|400.71|397.91|400.54|397.74|400.71|397.91|400.54|397.74|0
1631251510000|2021-09-10 05:25:10|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1631251520000|2021-09-10 05:25:20|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1631251540000|2021-09-10 05:25:40|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631251560000|2021-09-10 05:26:00|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631251570000|2021-09-10 05:26:10|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631251600000|2021-09-10 05:26:40|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631251610000|2021-09-10 05:26:50|401.04|398.24|401.21|398.41|401.21|398.41|401.04|398.24|0
1631251620000|2021-09-10 05:27:00|401.04|398.24|401.21|398.41|401.21|398.41|401.04|398.24|0
1631251640000|2021-09-10 05:27:20|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631251650000|2021-09-10 05:27:30|401.21|398.41|401.04|398.24|401.21|398.41|401.04|398.24|0
1631251660000|2021-09-10 05:27:40|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631251680000|2021-09-10 05:28:00|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631251690000|2021-09-10 05:28:10|401.21|398.41|401.04|398.24|401.21|398.41|401.04|398.24|0
1631251710000|2021-09-10 05:28:30|401.21|398.41|401.04|398.24|401.21|398.41|401.04|398.24|0
1631251730000|2021-09-10 05:28:50|400.96|398.16|401.04|398.24|401.04|398.24|400.96|398.16|0
1631251750000|2021-09-10 05:29:10|401.21|398.41|401.04|398.24|401.21|398.41|401.04|398.24|0
1631251760000|2021-09-10 05:29:20|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631251800000|2021-09-10 05:30:00|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631251810000|2021-09-10 05:30:10|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631251870000|2021-09-10 05:31:10|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1631251880000|2021-09-10 05:31:20|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631251920000|2021-09-10 05:32:00|400.79|397.99|400.87|398.07|400.87|398.07|400.79|397.99|0
1631251940000|2021-09-10 05:32:20|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1631251950000|2021-09-10 05:32:30|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631251960000|2021-09-10 05:32:40|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631251970000|2021-09-10 05:32:50|400.95|398.15|400.87|398.07|400.95|398.15|400.87|398.07|0
1631251980000|2021-09-10 05:33:00|400.79|397.99|400.79|397.99|400.79|397.99|400.79|397.99|0
1631251990000|2021-09-10 05:33:10|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631252010000|2021-09-10 05:33:30|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1631252030000|2021-09-10 05:33:50|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631252090000|2021-09-10 05:34:50|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631252130000|2021-09-10 05:35:30|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631252140000|2021-09-10 05:35:40|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1631252150000|2021-09-10 05:35:50|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1631252160000|2021-09-10 05:36:00|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631252170000|2021-09-10 05:36:10|400.87|398.07|400.7|397.9|400.87|398.07|400.7|397.9|0
1631252180000|2021-09-10 05:36:20|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631252190000|2021-09-10 05:36:30|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1631252200000|2021-09-10 05:36:40|400.78|397.98|400.87|398.07|400.87|398.07|400.78|397.98|0
1631252210000|2021-09-10 05:36:50|400.7|397.9|400.78|397.98|400.87|398.07|400.7|397.9|0
1631252220000|2021-09-10 05:37:00|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631252230000|2021-09-10 05:37:10|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1631252240000|2021-09-10 05:37:20|400.87|398.07|400.7|397.9|400.87|398.07|400.7|397.9|0
1631252250000|2021-09-10 05:37:30|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1631252280000|2021-09-10 05:38:00|400.62|397.82|400.54|397.74|400.7|397.9|400.54|397.74|0
1631252290000|2021-09-10 05:38:10|400.62|397.82|400.54|397.74|400.62|397.82|400.54|397.74|0
1631252300000|2021-09-10 05:38:20|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1631252310000|2021-09-10 05:38:30|400.7|397.9|400.62|397.82|400.7|397.9|400.54|397.74|0
1631252320000|2021-09-10 05:38:40|400.7|397.9|400.54|397.74|400.7|397.9|400.54|397.74|0
1631252340000|2021-09-10 05:39:00|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1631252360000|2021-09-10 05:39:20|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631252390000|2021-09-10 05:39:50|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631252400000|2021-09-10 05:40:00|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631252410000|2021-09-10 05:40:10|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1631252420000|2021-09-10 05:40:20|401.37|398.57|401.2|398.4|401.37|398.57|401.2|398.4|0
1631252440000|2021-09-10 05:40:40|401.04|398.24|401.2|398.4|401.2|398.4|401.04|398.24|0
1631252450000|2021-09-10 05:40:50|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631252460000|2021-09-10 05:41:00|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1631252540000|2021-09-10 05:42:20|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631252560000|2021-09-10 05:42:40|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1631252570000|2021-09-10 05:42:50|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1631252600000|2021-09-10 05:43:20|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1631252630000|2021-09-10 05:43:50|400.7|397.9|400.53|397.73|400.7|397.9|400.53|397.73|0
1631252650000|2021-09-10 05:44:10|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1631252660000|2021-09-10 05:44:20|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1631252670000|2021-09-10 05:44:30|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631252680000|2021-09-10 05:44:40|399.95|397.15|400.03|397.23|400.03|397.23|399.95|397.15|0
1631252690000|2021-09-10 05:44:50|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1631252710000|2021-09-10 05:45:10|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1631252720000|2021-09-10 05:45:20|399.7|396.9|399.78|396.98|399.86|397.06|399.7|396.9|0
1631252730000|2021-09-10 05:45:30|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1631252740000|2021-09-10 05:45:40|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1631252780000|2021-09-10 05:46:20|399.36|396.56|399.36|396.56|399.36|396.56|399.36|396.56|0
1631252810000|2021-09-10 05:46:50|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1631252820000|2021-09-10 05:47:00|399.36|396.56|399.36|396.56|399.36|396.56|399.36|396.56|0
1631252850000|2021-09-10 05:47:30|399.2|396.4|399.03|396.23|399.2|396.4|399.03|396.23|0
1631252860000|2021-09-10 05:47:40|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1631252870000|2021-09-10 05:47:50|398.7|395.9|398.7|395.9|398.7|395.9|398.7|395.9|0
1631252960000|2021-09-10 05:49:20|398.86|396.06|399.2|396.4|399.2|396.4|398.86|396.06|0
1631253000000|2021-09-10 05:50:00|399.11|396.31|399.11|396.31|399.11|396.31|399.11|396.31|0
1631253010000|2021-09-10 05:50:10|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1631253020000|2021-09-10 05:50:20|399.19|396.39|399.36|396.56|399.36|396.56|399.19|396.39|0
1631253030000|2021-09-10 05:50:30|399.19|396.39|399.36|396.56|399.36|396.56|399.19|396.39|0
1631253070000|2021-09-10 05:51:10|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1631253100000|2021-09-10 05:51:40|399.36|396.56|399.36|396.56|399.36|396.56|399.36|396.56|0
1631253140000|2021-09-10 05:52:20|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1631253160000|2021-09-10 05:52:40|399.36|396.56|399.36|396.56|399.36|396.56|399.36|396.56|0
1631253180000|2021-09-10 05:53:00|399.53|396.73|399.36|396.56|399.53|396.73|399.36|396.56|0
1631253190000|2021-09-10 05:53:10|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1631253210000|2021-09-10 05:53:30|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1631253220000|2021-09-10 05:53:40|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1631253230000|2021-09-10 05:53:50|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1631253240000|2021-09-10 05:54:00|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1631253260000|2021-09-10 05:54:20|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1631253280000|2021-09-10 05:54:40|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631253290000|2021-09-10 05:54:50|399.86|397.06|400.03|397.23|400.03|397.23|399.86|397.06|0
1631253310000|2021-09-10 05:55:10|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1631253320000|2021-09-10 05:55:20|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631253330000|2021-09-10 05:55:30|399.94|397.14|399.86|397.06|400.03|397.23|399.86|397.06|0
1631253340000|2021-09-10 05:55:40|400.03|397.23|400.03|397.23|400.03|397.23|399.86|397.06|0
1631253350000|2021-09-10 05:55:50|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1631253390000|2021-09-10 05:56:30|400.36|397.56|400.19|397.39|400.36|397.56|400.19|397.39|0
1631253400000|2021-09-10 05:56:40|400.36|397.56|400.19|397.39|400.36|397.56|400.19|397.39|0
1631253410000|2021-09-10 05:56:50|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1631253440000|2021-09-10 05:57:20|400.19|397.39|400.03|397.23|400.19|397.39|400.03|397.23|0
1631253460000|2021-09-10 05:57:40|400.19|397.39|400.03|397.23|400.19|397.39|400.03|397.23|0
1631253470000|2021-09-10 05:57:50|400.36|397.56|400.19|397.39|400.36|397.56|400.19|397.39|0
1631253480000|2021-09-10 05:58:00|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631253490000|2021-09-10 05:58:10|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1631253500000|2021-09-10 05:58:20|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631253520000|2021-09-10 05:58:40|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1631253530000|2021-09-10 05:58:50|400.44|397.64|400.44|397.64|400.44|397.64|400.44|397.64|0
1631253540000|2021-09-10 05:59:00|400.53|397.73|400.69|397.89|400.69|397.89|400.53|397.73|0
1631253550000|2021-09-10 05:59:10|400.53|397.73|400.69|397.89|400.69|397.89|400.53|397.73|0
1631253560000|2021-09-10 05:59:20|400.53|397.73|400.36|397.56|400.53|397.73|400.36|397.56|0
1631253600000|2021-09-10 06:00:00|400.69|397.89|400.69|397.89|400.86|398.06|400.69|397.89|0
1631253620000|2021-09-10 06:00:20|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1631253630000|2021-09-10 06:00:30|400.36|397.56|400.19|397.39|400.36|397.56|400.19|397.39|0
1631253640000|2021-09-10 06:00:40|400.03|397.23|400.02|397.22|400.03|397.23|400.02|397.22|0
1631253650000|2021-09-10 06:00:50|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1631253660000|2021-09-10 06:01:00|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631253670000|2021-09-10 06:01:10|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1631253680000|2021-09-10 06:01:20|400.1|397.3|400.36|397.56|400.36|397.56|400.1|397.3|0
1631253690000|2021-09-10 06:01:30|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1631253700000|2021-09-10 06:01:40|400.02|397.22|400.02|397.22|400.02|397.22|400.02|397.22|0
1631253710000|2021-09-10 06:01:50|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1631253720000|2021-09-10 06:02:00|400.02|397.22|400.02|397.22|400.02|397.22|400.02|397.22|0
1631253730000|2021-09-10 06:02:10|400.19|397.39|400.02|397.22|400.19|397.39|400.02|397.22|0
1631253740000|2021-09-10 06:02:20|400.19|397.39|400.53|397.73|400.53|397.73|400.19|397.39|0
1631253760000|2021-09-10 06:02:40|400.36|397.56|400.53|397.73|400.53|397.73|400.36|397.56|0
1631253770000|2021-09-10 06:02:50|400.36|397.56|400.02|397.22|400.36|397.56|400.02|397.22|0
1631253780000|2021-09-10 06:03:00|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1631253790000|2021-09-10 06:03:10|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1631253800000|2021-09-10 06:03:20|400.36|397.56|400.69|397.89|400.69|397.89|400.36|397.56|0
1631253810000|2021-09-10 06:03:30|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1631253820000|2021-09-10 06:03:40|400.69|397.89|400.52|397.72|400.69|397.89|400.52|397.72|0
1631253830000|2021-09-10 06:03:50|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631253840000|2021-09-10 06:04:00|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1631253850000|2021-09-10 06:04:10|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631253860000|2021-09-10 06:04:20|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1631253880000|2021-09-10 06:04:40|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1631253920000|2021-09-10 06:05:20|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1631253930000|2021-09-10 06:05:30|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1631253960000|2021-09-10 06:06:00|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1631253970000|2021-09-10 06:06:10|400.02|397.22|399.86|397.06|400.02|397.22|399.86|397.06|0
1631253990000|2021-09-10 06:06:30|400.02|397.22|399.86|397.06|400.02|397.22|399.86|397.06|0
1631254000000|2021-09-10 06:06:40|400.02|397.22|399.86|397.06|400.02|397.22|399.86|397.06|0
1631254030000|2021-09-10 06:07:10|400.02|397.22|399.86|397.06|400.02|397.22|399.86|397.06|0
1631254040000|2021-09-10 06:07:20|399.69|396.89|399.52|396.72|399.69|396.89|399.52|396.72|0
1631254050000|2021-09-10 06:07:30|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254060000|2021-09-10 06:07:40|399.69|396.89|399.6|396.8|399.69|396.89|399.52|396.72|0
1631254070000|2021-09-10 06:07:50|399.69|396.89|399.52|396.72|399.69|396.89|399.52|396.72|0
1631254080000|2021-09-10 06:08:00|399.69|396.89|399.6|396.8|399.69|396.89|399.6|396.8|0
1631254090000|2021-09-10 06:08:10|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1631254110000|2021-09-10 06:08:30|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1631254120000|2021-09-10 06:08:40|399.85|397.05|399.85|397.05|399.85|397.05|399.85|397.05|0
1631254130000|2021-09-10 06:08:50|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1631254140000|2021-09-10 06:09:00|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1631254150000|2021-09-10 06:09:10|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254160000|2021-09-10 06:09:20|399.69|396.89|399.35|396.55|399.69|396.89|399.35|396.55|0
1631254170000|2021-09-10 06:09:30|399.52|396.72|399.69|396.89|399.69|396.89|399.52|396.72|0
1631254180000|2021-09-10 06:09:40|399.52|396.72|399.35|396.55|399.52|396.72|399.35|396.55|0
1631254200000|2021-09-10 06:10:00|399.02|396.22|399.02|396.22|399.02|396.22|399.02|396.22|0
1631254210000|2021-09-10 06:10:10|398.85|396.05|399.02|396.22|399.02|396.22|398.85|396.05|0
1631254220000|2021-09-10 06:10:20|399.19|396.39|399.02|396.22|399.19|396.39|399.02|396.22|0
1631254250000|2021-09-10 06:10:50|398.85|396.05|399.02|396.22|399.02|396.22|398.85|396.05|0
1631254260000|2021-09-10 06:11:00|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1631254270000|2021-09-10 06:11:10|399.02|396.22|399.02|396.22|399.02|396.22|399.02|396.22|0
1631254290000|2021-09-10 06:11:30|399.19|396.39|399.02|396.22|399.19|396.39|399.02|396.22|0
1631254300000|2021-09-10 06:11:40|399.19|396.39|399.19|396.39|399.19|396.39|399.02|396.22|0
1631254310000|2021-09-10 06:11:50|399.1|396.3|399.19|396.39|399.19|396.39|399.1|396.3|0
1631254320000|2021-09-10 06:12:00|399.35|396.55|399.35|396.55|399.35|396.55|399.19|396.39|0
1631254330000|2021-09-10 06:12:10|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1631254340000|2021-09-10 06:12:20|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254370000|2021-09-10 06:12:50|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631254380000|2021-09-10 06:13:00|399.02|396.22|399.18|396.38|399.18|396.38|399.02|396.22|0
1631254390000|2021-09-10 06:13:10|399.02|396.22|399.02|396.22|399.02|396.22|399.02|396.22|0
1631254400000|2021-09-10 06:13:20|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631254440000|2021-09-10 06:14:00|399.35|396.55|399.52|396.72|399.68|396.88|399.35|396.55|0
1631254450000|2021-09-10 06:14:10|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254460000|2021-09-10 06:14:20|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1631254470000|2021-09-10 06:14:30|399.35|396.55|399.52|396.72|399.52|396.72|399.35|396.55|0
1631254480000|2021-09-10 06:14:40|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254490000|2021-09-10 06:14:50|399.43|396.63|399.35|396.55|399.43|396.63|399.35|396.55|0
1631254510000|2021-09-10 06:15:10|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631254530000|2021-09-10 06:15:30|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254540000|2021-09-10 06:15:40|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631254550000|2021-09-10 06:15:50|399.02|396.22|399.18|396.38|399.18|396.38|399.02|396.22|0
1631254600000|2021-09-10 06:16:40|399.02|396.22|399.02|396.22|399.02|396.22|399.02|396.22|0
1631254610000|2021-09-10 06:16:50|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631254630000|2021-09-10 06:17:10|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254640000|2021-09-10 06:17:20|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1631254660000|2021-09-10 06:17:40|399.35|396.55|399.52|396.72|399.52|396.72|399.35|396.55|0
1631254680000|2021-09-10 06:18:00|399.85|397.05|399.85|397.05|399.85|397.05|399.85|397.05|0
1631254690000|2021-09-10 06:18:10|400.02|397.22|400.02|397.22|400.02|397.22|400.02|397.22|0
1631254710000|2021-09-10 06:18:30|400.18|397.38|400.18|397.38|400.35|397.55|400.18|397.38|0
1631254730000|2021-09-10 06:18:50|400.02|397.22|400.18|397.38|400.18|397.38|400.02|397.22|0
1631254740000|2021-09-10 06:19:00|400.02|397.22|400.35|397.55|400.35|397.55|400.02|397.22|0
1631254760000|2021-09-10 06:19:20|400.52|397.72|400.18|397.38|400.52|397.72|400.18|397.38|0
1631254770000|2021-09-10 06:19:30|400.02|397.22|400.02|397.22|400.02|397.22|400.02|397.22|0
1631254780000|2021-09-10 06:19:40|399.93|397.13|399.85|397.05|399.93|397.13|399.85|397.05|0
1631254800000|2021-09-10 06:20:00|399.68|396.88|399.85|397.05|399.85|397.05|399.68|396.88|0
1631254810000|2021-09-10 06:20:10|399.76|396.96|399.76|396.96|399.76|396.96|399.76|396.96|0
1631254820000|2021-09-10 06:20:20|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1631254850000|2021-09-10 06:20:50|399.85|397.05|399.68|396.88|399.85|397.05|399.51|396.71|0
1631254860000|2021-09-10 06:21:00|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1631254870000|2021-09-10 06:21:10|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254880000|2021-09-10 06:21:20|399.51|396.71|399.35|396.55|399.51|396.71|399.35|396.55|0
1631254890000|2021-09-10 06:21:30|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631254900000|2021-09-10 06:21:40|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254930000|2021-09-10 06:22:10|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631254960000|2021-09-10 06:22:40|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1631254970000|2021-09-10 06:22:50|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631254990000|2021-09-10 06:23:10|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1631255020000|2021-09-10 06:23:40|398.85|396.05|398.85|396.05|398.85|396.05|398.85|396.05|0
1631255040000|2021-09-10 06:24:00|398.68|395.88|398.85|396.05|399.01|396.21|398.68|395.88|0
1631255070000|2021-09-10 06:24:30|398.68|395.88|398.68|395.88|398.68|395.88|398.68|395.88|0
1631255080000|2021-09-10 06:24:40|398.76|395.96|398.76|395.96|398.76|395.96|398.76|395.96|0
1631255090000|2021-09-10 06:24:50|398.85|396.05|399.01|396.21|399.01|396.21|398.85|396.05|0
1631255100000|2021-09-10 06:25:00|398.85|396.05|399.01|396.21|399.01|396.21|398.85|396.05|0
1631255130000|2021-09-10 06:25:30|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631255140000|2021-09-10 06:25:40|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1631255150000|2021-09-10 06:25:50|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1631255170000|2021-09-10 06:26:10|399.35|396.55|399.18|396.38|399.35|396.55|399.18|396.38|0
1631255180000|2021-09-10 06:26:20|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1631255190000|2021-09-10 06:26:30|399.09|396.29|399.01|396.21|399.18|396.38|399.01|396.21|0
1631255200000|2021-09-10 06:26:40|398.84|396.04|399.01|396.21|399.01|396.21|398.84|396.04|0
1631255220000|2021-09-10 06:27:00|398.84|396.04|399.01|396.21|399.01|396.21|398.84|396.04|0
1631255230000|2021-09-10 06:27:10|398.84|396.04|399.01|396.21|399.01|396.21|398.84|396.04|0
1631255240000|2021-09-10 06:27:20|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1631255250000|2021-09-10 06:27:30|398.68|395.88|398.84|396.04|398.84|396.04|398.68|395.88|0
1631255260000|2021-09-10 06:27:40|398.68|395.88|398.84|396.04|398.84|396.04|398.68|395.88|0
1631255280000|2021-09-10 06:28:00|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1631255290000|2021-09-10 06:28:10|398.84|396.04|398.84|396.04|399.01|396.21|398.84|396.04|0
1631255310000|2021-09-10 06:28:30|398.76|395.96|398.84|396.04|398.84|396.04|398.76|395.96|0
1631255320000|2021-09-10 06:28:40|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1631255340000|2021-09-10 06:29:00|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1631255350000|2021-09-10 06:29:10|399.18|396.38|399.18|396.38|399.34|396.54|399.18|396.38|0
1631255400000|2021-09-10 06:30:00|399.34|396.54|399.51|396.71|399.51|396.71|399.34|396.54|0
1631255410000|2021-09-10 06:30:10|399.34|396.54|399.51|396.71|399.51|396.71|399.34|396.54|0
1631255430000|2021-09-10 06:30:30|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1631255440000|2021-09-10 06:30:40|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1631255470000|2021-09-10 06:31:10|399.42|396.62|399.51|396.71|399.51|396.71|399.42|396.62|0
1631255480000|2021-09-10 06:31:20|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1631255500000|2021-09-10 06:31:40|399.42|396.62|399.51|396.71|399.51|396.71|399.34|396.54|0
1631255530000|2021-09-10 06:32:10|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1631255540000|2021-09-10 06:32:20|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1631255560000|2021-09-10 06:32:40|399.76|396.96|399.68|396.88|399.76|396.96|399.68|396.88|0
1631255610000|2021-09-10 06:33:30|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1631255620000|2021-09-10 06:33:40|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1631255630000|2021-09-10 06:33:50|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1631255640000|2021-09-10 06:34:00|399.34|396.54|399.18|396.38|399.34|396.54|399.18|396.38|0
1631255650000|2021-09-10 06:34:10|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1631255660000|2021-09-10 06:34:20|399.18|396.38|399.34|396.54|399.34|396.54|399.18|396.38|0
1631255690000|2021-09-10 06:34:50|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1631255700000|2021-09-10 06:35:00|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1631255720000|2021-09-10 06:35:20|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1631255760000|2021-09-10 06:36:00|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1631255800000|2021-09-10 06:36:40|399.17|396.37|399.01|396.21|399.17|396.37|399.01|396.21|0
1631255830000|2021-09-10 06:37:10|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1631255840000|2021-09-10 06:37:20|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1631255850000|2021-09-10 06:37:30|399.17|396.37|399.01|396.21|399.17|396.37|399.01|396.21|0
1631255860000|2021-09-10 06:37:40|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1631255870000|2021-09-10 06:37:50|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1631255890000|2021-09-10 06:38:10|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1631255910000|2021-09-10 06:38:30|399.09|396.29|399.01|396.21|399.09|396.29|399.01|396.21|0
1631255920000|2021-09-10 06:38:40|399.17|396.37|399.01|396.21|399.17|396.37|399.01|396.21|0
1631255940000|2021-09-10 06:39:00|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1631255950000|2021-09-10 06:39:10|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1631255960000|2021-09-10 06:39:20|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1631255970000|2021-09-10 06:39:30|398.84|396.04|398.67|395.87|398.84|396.04|398.67|395.87|0
1631255980000|2021-09-10 06:39:40|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1631256020000|2021-09-10 06:40:20|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1631256040000|2021-09-10 06:40:40|398.59|395.79|398.84|396.04|398.84|396.04|398.59|395.79|0
1631256050000|2021-09-10 06:40:50|398.75|395.95|398.84|396.04|398.84|396.04|398.75|395.95|0
1631256060000|2021-09-10 06:41:00|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1631256090000|2021-09-10 06:41:30|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1631256100000|2021-09-10 06:41:40|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1631256120000|2021-09-10 06:42:00|398.5|395.7|398.34|395.54|398.5|395.7|398.34|395.54|0
1631256140000|2021-09-10 06:42:20|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1631256150000|2021-09-10 06:42:30|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1631256160000|2021-09-10 06:42:40|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1631256190000|2021-09-10 06:43:10|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1631256200000|2021-09-10 06:43:20|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1631256210000|2021-09-10 06:43:30|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1631256220000|2021-09-10 06:43:40|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1631256230000|2021-09-10 06:43:50|398.5|395.7|398.5|395.7|398.58|395.78|398.5|395.7|0
1631256250000|2021-09-10 06:44:10|398.58|395.78|398.67|395.87|398.67|395.87|398.5|395.7|0
1631256270000|2021-09-10 06:44:30|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1631256300000|2021-09-10 06:45:00|398.67|395.87|398.5|395.7|398.67|395.87|398.5|395.7|0
1631256310000|2021-09-10 06:45:10|398.67|395.87|398.58|395.78|398.67|395.87|398.5|395.7|0
1631256320000|2021-09-10 06:45:20|398.5|395.7|398.67|395.87|398.67|395.87|398.5|395.7|0
1631256330000|2021-09-10 06:45:30|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1631256350000|2021-09-10 06:45:50|399|396.2|399|396.2|399|396.2|399|396.2|0
1631256360000|2021-09-10 06:46:00|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1631256410000|2021-09-10 06:46:50|399|396.2|399|396.2|399|396.2|399|396.2|0
1631256440000|2021-09-10 06:47:20|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1631256450000|2021-09-10 06:47:30|399.34|396.54|399.17|396.37|399.34|396.54|399.17|396.37|0
1631256460000|2021-09-10 06:47:40|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1631256470000|2021-09-10 06:47:50|399.17|396.37|399.34|396.54|399.34|396.54|399.17|396.37|0
1631256480000|2021-09-10 06:48:00|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1631256490000|2021-09-10 06:48:10|399.67|396.87|399.67|396.87|399.67|396.87|399.67|396.87|0
1631256520000|2021-09-10 06:48:40|399.84|397.04|399.67|396.87|399.84|397.04|399.67|396.87|0
1631256530000|2021-09-10 06:48:50|399.5|396.7|399.84|397.04|399.84|397.04|399.5|396.7|0
1631256540000|2021-09-10 06:49:00|400|397.2|400.17|397.37|400.17|397.37|400|397.2|0
1631256550000|2021-09-10 06:49:10|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1631256570000|2021-09-10 06:49:30|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1631256580000|2021-09-10 06:49:40|400.58|397.78|400.5|397.7|400.58|397.78|400.5|397.7|0
1631256590000|2021-09-10 06:49:50|400.67|397.87|400.5|397.7|400.67|397.87|400.5|397.7|0
1631256600000|2021-09-10 06:50:00|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1631256610000|2021-09-10 06:50:10|400.84|398.04|400.84|398.04|400.84|398.04|400.84|398.04|0
1631256620000|2021-09-10 06:50:20|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1631256650000|2021-09-10 06:50:50|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1631256670000|2021-09-10 06:51:10|400.34|397.54|400.17|397.37|400.34|397.54|400.17|397.37|0
1631256730000|2021-09-10 06:52:10|400|397.2|400|397.2|400|397.2|400|397.2|0
1631256760000|2021-09-10 06:52:40|399.91|397.11|400|397.2|400|397.2|399.83|397.03|0
1631256790000|2021-09-10 06:53:10|399.83|397.03|399.83|397.03|399.83|397.03|399.83|397.03|0
1631256800000|2021-09-10 06:53:20|400|397.2|400|397.2|400|397.2|400|397.2|0
1631256820000|2021-09-10 06:53:40|399.83|397.03|399.83|397.03|399.83|397.03|399.83|397.03|0
1631256870000|2021-09-10 06:54:30|399.67|396.87|399.67|396.87|399.67|396.87|399.67|396.87|0
1631256890000|2021-09-10 06:54:50|399.83|397.03|399.67|396.87|399.83|397.03|399.67|396.87|0
1631256900000|2021-09-10 06:55:00|399.83|397.03|399.83|397.03|399.83|397.03|399.83|397.03|0
1631256930000|2021-09-10 06:55:30|400|397.2|400|397.2|400|397.2|400|397.2|0
1631256950000|2021-09-10 06:55:50|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1631256960000|2021-09-10 06:56:00|400|397.2|400.17|397.37|400.17|397.37|400|397.2|0
1631256970000|2021-09-10 06:56:10|400.25|397.45|400.33|397.53|400.33|397.53|400.25|397.45|0
1631256980000|2021-09-10 06:56:20|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1631256990000|2021-09-10 06:56:30|400.41|397.61|400.17|397.37|400.41|397.61|400.17|397.37|0
1631257000000|2021-09-10 06:56:40|400|397.2|400|397.2|400|397.2|400|397.2|0
1631257030000|2021-09-10 06:57:10|400.17|397.37|400.17|397.37|400.17|397.37|400.17|397.37|0
1631257040000|2021-09-10 06:57:20|400.08|397.28|400.17|397.37|400.17|397.37|400.08|397.28|0
1631257050000|2021-09-10 06:57:30|400|397.2|400|397.2|400|397.2|400|397.2|0
1631257060000|2021-09-10 06:57:40|400.17|397.37|400.17|397.37|400.17|397.37|400.17|397.37|0
1631257070000|2021-09-10 06:57:50|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1631257090000|2021-09-10 06:58:10|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1631257100000|2021-09-10 06:58:20|400.67|397.87|400.83|398.03|400.83|398.03|400.67|397.87|0
1631257110000|2021-09-10 06:58:30|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1631257120000|2021-09-10 06:58:40|400.83|398.03|400.67|397.87|400.83|398.03|400.67|397.87|0
1631257140000|2021-09-10 06:59:00|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1631257150000|2021-09-10 06:59:10|400.67|397.87|400.5|397.7|400.67|397.87|400.5|397.7|0
1631257160000|2021-09-10 06:59:20|400.67|397.87|400.67|397.87|400.67|397.87|400.5|397.7|0
1631257170000|2021-09-10 06:59:30|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1631257180000|2021-09-10 06:59:40|400.67|397.87|400.33|397.53|400.67|397.87|400.33|397.53|0
1631257190000|2021-09-10 06:59:50|400.5|397.7|400.67|397.87|400.67|397.87|400.5|397.7|0
1631257200000|2021-09-10 07:00:00|399.83|397.03|399.66|396.86|399.83|397.03|399.5|396.7|0
1631257210000|2021-09-10 07:00:10|399.5|396.7|399.83|397.03|399.83|397.03|399.33|396.53|0
1631257220000|2021-09-10 07:00:20|399.33|396.53|398.83|396.03|399.33|396.53|398.83|396.03|0
1631257230000|2021-09-10 07:00:30|399|396.2|398.66|395.86|399|396.2|398.66|395.86|0
1631257240000|2021-09-10 07:00:40|399|396.2|398.83|396.03|399|396.2|398.83|396.03|0
1631257250000|2021-09-10 07:00:50|398.5|395.7|398.66|395.86|398.66|395.86|398.5|395.7|0
1631257270000|2021-09-10 07:01:10|398.83|396.03|398.83|396.03|398.83|396.03|398.66|395.86|0
1631257280000|2021-09-10 07:01:20|398.66|395.86|398.5|395.7|398.66|395.86|398.33|395.53|0
1631257290000|2021-09-10 07:01:30|398.33|395.53|398.5|395.7|398.5|395.7|398.33|395.53|0
1631257300000|2021-09-10 07:01:40|398.16|395.36|398.33|395.53|398.33|395.53|398.16|395.36|0
1631257310000|2021-09-10 07:01:50|398.5|395.7|399|396.2|399|396.2|398.5|395.7|0
1631257320000|2021-09-10 07:02:00|400.16|397.36|400.5|397.7|400.5|397.7|400.16|397.36|0
1631257330000|2021-09-10 07:02:10|400.67|397.87|400.5|397.7|400.67|397.87|400.5|397.7|0
1631257340000|2021-09-10 07:02:20|400.67|397.87|400.83|398.03|401|398.2|400.67|397.87|0
1631257350000|2021-09-10 07:02:30|400.67|397.87|401|398.2|401|398.2|400.67|397.87|0
1631257360000|2021-09-10 07:02:40|401.17|398.37|401.5|398.7|401.5|398.7|401.17|398.37|0
1631257370000|2021-09-10 07:02:50|401.33|398.53|401.5|398.7|401.5|398.7|401.33|398.53|0
1631257380000|2021-09-10 07:03:00|401.41|398.61|401.33|398.53|401.5|398.7|401.33|398.53|0
1631257390000|2021-09-10 07:03:10|401.5|398.7|401.33|398.53|401.5|398.7|401.33|398.53|0
1631257400000|2021-09-10 07:03:20|401.17|398.37|401.17|398.37|401.25|398.45|401.17|398.37|0
1631257410000|2021-09-10 07:03:30|401|398.2|400.83|398.03|401|398.2|400.83|398.03|0
1631257420000|2021-09-10 07:03:40|400.66|397.86|400.66|397.86|400.83|398.03|400.66|397.86|0
1631257430000|2021-09-10 07:03:50|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1631257440000|2021-09-10 07:04:00|400.16|397.36|399.5|396.7|400.16|397.36|399.5|396.7|0
1631257450000|2021-09-10 07:04:10|399.33|396.53|399.33|396.53|399.33|396.53|399.16|396.36|0
1631257460000|2021-09-10 07:04:20|399.5|396.7|399.33|396.53|399.5|396.7|399.33|396.53|0
1631257470000|2021-09-10 07:04:30|399.41|396.61|399.5|396.7|399.5|396.7|399.33|396.53|0
1631257480000|2021-09-10 07:04:40|399.33|396.53|399.33|396.53|399.33|396.53|399.16|396.36|0
1631257490000|2021-09-10 07:04:50|399.5|396.7|399.33|396.53|399.5|396.7|399.33|396.53|0
1631257500000|2021-09-10 07:05:00|399.13|396.73|399.13|396.73|399.13|396.73|399.13|396.73|0
1631257510000|2021-09-10 07:05:10|399.04|396.64|398.79|396.39|399.04|396.64|398.63|396.23|0
1631257520000|2021-09-10 07:05:20|398.96|396.56|399.13|396.73|399.13|396.73|398.96|396.56|0
1631257530000|2021-09-10 07:05:30|399.04|396.64|399.71|397.31|399.71|397.31|399.04|396.64|0
1631257540000|2021-09-10 07:05:40|399.63|397.23|399.21|396.81|399.63|397.23|399.13|396.73|0
1631257550000|2021-09-10 07:05:50|398.96|396.56|398.96|396.56|399.13|396.73|398.96|396.56|0
1631257560000|2021-09-10 07:06:00|399.13|396.73|399.46|397.06|399.46|397.06|399.13|396.73|0
1631257570000|2021-09-10 07:06:10|399.63|397.23|399.63|397.23|399.8|397.4|399.63|397.23|0
1631257580000|2021-09-10 07:06:20|399.29|396.89|399.46|397.06|399.63|397.23|399.29|396.89|0
1631257590000|2021-09-10 07:06:30|399.63|397.23|399.8|397.4|399.8|397.4|399.46|397.06|0
1631257600000|2021-09-10 07:06:40|399.46|397.06|399.63|397.23|399.63|397.23|399.46|397.06|0
1631257610000|2021-09-10 07:06:50|399.46|397.06|399.29|396.89|399.63|397.23|399.29|396.89|0
1631257620000|2021-09-10 07:07:00|399.46|397.06|399.96|397.56|399.96|397.56|399.46|397.06|0
1631257630000|2021-09-10 07:07:10|399.79|397.39|399.79|397.39|399.96|397.56|399.79|397.39|0
1631257640000|2021-09-10 07:07:20|399.63|397.23|399.29|396.89|399.63|397.23|399.29|396.89|0
1631257650000|2021-09-10 07:07:30|399.13|396.73|399.29|396.89|399.29|396.89|399.13|396.73|0
1631257660000|2021-09-10 07:07:40|398.96|396.56|399.04|396.64|399.04|396.64|398.96|396.56|0
1631257670000|2021-09-10 07:07:50|398.96|396.56|398.29|395.89|398.96|396.56|398.29|395.89|0
1631257680000|2021-09-10 07:08:00|398.46|396.06|398.96|396.56|398.96|396.56|398.46|396.06|0
1631257690000|2021-09-10 07:08:10|398.79|396.39|398.79|396.39|398.96|396.56|398.79|396.39|0
1631257700000|2021-09-10 07:08:20|399.13|396.73|398.96|396.56|399.13|396.73|398.96|396.56|0
1631257710000|2021-09-10 07:08:30|399.29|396.89|399.29|396.89|399.29|396.89|399.13|396.73|0
1631257720000|2021-09-10 07:08:40|399.13|396.73|399.46|397.06|399.46|397.06|399.13|396.73|0
1631257730000|2021-09-10 07:08:50|399.29|396.89|399.29|396.89|399.46|397.06|399.29|396.89|0
1631257740000|2021-09-10 07:09:00|399.46|397.06|399.46|397.06|399.46|397.06|399.29|396.89|0
1631257750000|2021-09-10 07:09:10|399.63|397.23|399.46|397.06|399.63|397.23|399.46|397.06|0
1631257760000|2021-09-10 07:09:20|399.63|397.23|399.29|396.89|399.63|397.23|399.29|396.89|0
1631257770000|2021-09-10 07:09:30|398.79|396.39|398.79|396.39|398.79|396.39|398.63|396.23|0
1631257780000|2021-09-10 07:09:40|398.96|396.56|399.13|396.73|399.13|396.73|398.96|396.56|0
1631257790000|2021-09-10 07:09:50|398.79|396.39|398.71|396.31|398.79|396.39|398.63|396.23|0
1631257800000|2021-09-10 07:10:00|398.63|396.23|399.46|397.06|399.46|397.06|398.63|396.23|0
1631257810000|2021-09-10 07:10:10|399.29|396.89|398.96|396.56|399.29|396.89|398.96|396.56|0
1631257820000|2021-09-10 07:10:20|399.13|396.73|399.13|396.73|399.13|396.73|398.96|396.56|0
1631257830000|2021-09-10 07:10:30|399.46|397.06|399.63|397.23|399.63|397.23|399.46|397.06|0
1631257840000|2021-09-10 07:10:40|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1631257850000|2021-09-10 07:10:50|399.63|397.23|399.79|397.39|399.79|397.39|399.46|397.06|0
1631257860000|2021-09-10 07:11:00|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1631257870000|2021-09-10 07:11:10|399.46|397.06|399.29|396.89|399.46|397.06|399.29|396.89|0
1631257880000|2021-09-10 07:11:20|399.46|397.06|399.79|397.39|399.79|397.39|399.37|396.97|0
1631257890000|2021-09-10 07:11:30|400.13|397.73|399.96|397.56|400.13|397.73|399.96|397.56|0
1631257900000|2021-09-10 07:11:40|400.13|397.73|399.79|397.39|400.13|397.73|399.63|397.23|0
1631257920000|2021-09-10 07:12:00|399.63|397.23|399.79|397.39|399.79|397.39|399.63|397.23|0
1631257930000|2021-09-10 07:12:10|399.96|397.56|399.79|397.39|399.96|397.56|399.79|397.39|0
1631257940000|2021-09-10 07:12:20|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1631257950000|2021-09-10 07:12:30|399.37|396.97|399.63|397.23|399.63|397.23|399.29|396.89|0
1631257960000|2021-09-10 07:12:40|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1631257970000|2021-09-10 07:12:50|399.96|397.56|400.13|397.73|400.13|397.73|399.87|397.47|0
1631257980000|2021-09-10 07:13:00|400.54|398.14|400.29|397.89|400.54|398.14|400.29|397.89|0
1631257990000|2021-09-10 07:13:10|400.13|397.73|400.29|397.89|400.29|397.89|400.13|397.73|0
1631258000000|2021-09-10 07:13:20|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1631258010000|2021-09-10 07:13:30|400.29|397.89|400.37|397.97|400.46|398.06|400.29|397.89|0
1631258020000|2021-09-10 07:13:40|400.46|398.06|400.63|398.23|400.63|398.23|400.46|398.06|0
1631258030000|2021-09-10 07:13:50|400.79|398.39|401.13|398.73|401.13|398.73|400.79|398.39|0
1631258040000|2021-09-10 07:14:00|400.96|398.56|400.63|398.23|400.96|398.56|400.63|398.23|0
1631258050000|2021-09-10 07:14:10|400.79|398.39|400.96|398.56|400.96|398.56|400.79|398.39|0
1631258060000|2021-09-10 07:14:20|400.79|398.39|400.79|398.39|400.79|398.39|400.63|398.23|0
1631258070000|2021-09-10 07:14:30|400.63|398.23|400.46|398.06|400.79|398.39|400.46|398.06|0
1631258080000|2021-09-10 07:14:40|400.29|397.89|400.63|398.23|400.63|398.23|400.29|397.89|0
1631258090000|2021-09-10 07:14:50|400.79|398.39|400.46|398.06|400.79|398.39|400.46|398.06|0
1631258100000|2021-09-10 07:15:00|400.29|397.89|400.13|397.73|400.29|397.89|400.13|397.73|0
1631258110000|2021-09-10 07:15:10|400.46|398.06|400.46|398.06|400.63|398.23|400.29|397.89|0
1631258120000|2021-09-10 07:15:20|400.29|397.89|399.79|397.39|400.29|397.89|399.79|397.39|0
1631258130000|2021-09-10 07:15:30|399.62|397.22|400.13|397.73|400.13|397.73|399.62|397.22|0
1631258140000|2021-09-10 07:15:40|399.87|397.47|400.46|398.06|400.46|398.06|399.87|397.47|0
1631258150000|2021-09-10 07:15:50|400.29|397.89|400.63|398.23|400.63|398.23|400.29|397.89|0
1631258160000|2021-09-10 07:16:00|400.46|398.06|400.63|398.23|400.79|398.39|400.46|398.06|0
1631258170000|2021-09-10 07:16:10|400.79|398.39|400.63|398.23|400.79|398.39|400.63|398.23|0
1631258180000|2021-09-10 07:16:20|400.46|398.06|400.96|398.56|400.96|398.56|400.46|398.06|0
1631258190000|2021-09-10 07:16:30|400.63|398.23|400.79|398.39|400.79|398.39|400.63|398.23|0
1631258200000|2021-09-10 07:16:40|400.63|398.23|400.79|398.39|400.79|398.39|400.63|398.23|0
1631258210000|2021-09-10 07:16:50|400.71|398.31|400.79|398.39|400.79|398.39|400.63|398.23|0
1631258220000|2021-09-10 07:17:00|400.71|398.31|400.79|398.39|400.79|398.39|400.71|398.31|0
1631258230000|2021-09-10 07:17:10|400.63|398.23|400.96|398.56|400.96|398.56|400.63|398.23|0
1631258240000|2021-09-10 07:17:20|400.79|398.39|400.96|398.56|400.96|398.56|400.79|398.39|0
1631258260000|2021-09-10 07:17:40|401.13|398.73|401.04|398.64|401.13|398.73|400.96|398.56|0
1631258270000|2021-09-10 07:17:50|400.96|398.56|400.96|398.56|401.13|398.73|400.96|398.56|0
1631258280000|2021-09-10 07:18:00|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1631258290000|2021-09-10 07:18:10|401.13|398.73|400.96|398.56|401.13|398.73|400.96|398.56|0
1631258300000|2021-09-10 07:18:20|400.87|398.47|400.79|398.39|400.96|398.56|400.79|398.39|0
1631258320000|2021-09-10 07:18:40|400.87|398.47|400.79|398.39|400.96|398.56|400.79|398.39|0
1631258330000|2021-09-10 07:18:50|400.63|398.23|400.46|398.06|400.63|398.23|400.46|398.06|0
1631258340000|2021-09-10 07:19:00|400.29|397.89|399.96|397.56|400.29|397.89|399.96|397.56|0
1631258350000|2021-09-10 07:19:10|400.12|397.72|399.96|397.56|400.12|397.72|399.96|397.56|0
1631258360000|2021-09-10 07:19:20|400.12|397.72|400.79|398.39|400.79|398.39|400.12|397.72|0
1631258370000|2021-09-10 07:19:30|400.62|398.22|400.46|398.06|400.62|398.22|400.46|398.06|0
1631258380000|2021-09-10 07:19:40|400.62|398.22|400.71|398.31|400.79|398.39|400.62|398.22|0
1631258390000|2021-09-10 07:19:50|400.96|398.56|400.62|398.22|400.96|398.56|400.62|398.22|0
1631258400000|2021-09-10 07:20:00|400.79|398.39|400.96|398.56|400.96|398.56|400.62|398.22|0
1631258410000|2021-09-10 07:20:10|400.87|398.47|400.62|398.22|400.87|398.47|400.46|398.06|0
1631258420000|2021-09-10 07:20:20|400.79|398.39|400.62|398.22|400.79|398.39|400.62|398.22|0
1631258430000|2021-09-10 07:20:30|400.96|398.56|400.79|398.39|400.96|398.56|400.79|398.39|0
1631258440000|2021-09-10 07:20:40|400.87|398.47|400.79|398.39|400.87|398.47|400.79|398.39|0
1631258450000|2021-09-10 07:20:50|400.96|398.56|401.13|398.73|401.13|398.73|400.96|398.56|0
1631258460000|2021-09-10 07:21:00|400.96|398.56|401.29|398.89|401.29|398.89|400.96|398.56|0
1631258470000|2021-09-10 07:21:10|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1631258480000|2021-09-10 07:21:20|401.21|398.81|401.8|399.4|401.8|399.4|401.21|398.81|0
1631258490000|2021-09-10 07:21:30|401.63|399.23|401.8|399.4|401.8|399.4|401.46|399.06|0
1631258500000|2021-09-10 07:21:40|401.63|399.23|401.63|399.23|401.8|399.4|401.63|399.23|0
1631258520000|2021-09-10 07:22:00|401.79|399.39|401.79|399.39|401.79|399.39|401.79|399.39|0
1631258530000|2021-09-10 07:22:10|401.96|399.56|402.3|399.9|402.3|399.9|401.96|399.56|0
1631258540000|2021-09-10 07:22:20|402.38|399.98|402.3|399.9|402.46|400.06|402.3|399.9|0
1631258550000|2021-09-10 07:22:30|402.21|399.81|402.13|399.73|402.21|399.81|402.13|399.73|0
1631258560000|2021-09-10 07:22:40|402.3|399.9|401.79|399.39|402.3|399.9|401.79|399.39|0
1631258570000|2021-09-10 07:22:50|402.13|399.73|401.96|399.56|402.13|399.73|401.96|399.56|0
1631258580000|2021-09-10 07:23:00|401.79|399.39|401.71|399.31|401.79|399.39|401.63|399.23|0
1631258590000|2021-09-10 07:23:10|401.63|399.23|401.63|399.23|401.79|399.39|401.63|399.23|0
1631258600000|2021-09-10 07:23:20|401.79|399.39|401.96|399.56|401.96|399.56|401.79|399.39|0
1631258610000|2021-09-10 07:23:30|402.13|399.73|402.3|399.9|402.3|399.9|402.13|399.73|0
1631258620000|2021-09-10 07:23:40|402.13|399.73|401.96|399.56|402.13|399.73|401.96|399.56|0
1631258630000|2021-09-10 07:23:50|402.13|399.73|402.3|399.9|402.3|399.9|402.13|399.73|0
1631258640000|2021-09-10 07:24:00|402.46|400.06|402.3|399.9|402.46|400.06|402.3|399.9|0
1631258650000|2021-09-10 07:24:10|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631258670000|2021-09-10 07:24:30|402.3|399.9|402.46|400.06|402.46|400.06|402.3|399.9|0
1631258680000|2021-09-10 07:24:40|402.54|400.14|402.63|400.23|402.63|400.23|402.54|400.14|0
1631258690000|2021-09-10 07:24:50|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631258700000|2021-09-10 07:25:00|402.54|400.14|402.63|400.23|402.63|400.23|402.54|400.14|0
1631258710000|2021-09-10 07:25:10|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631258720000|2021-09-10 07:25:20|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1631258740000|2021-09-10 07:25:40|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631258750000|2021-09-10 07:25:50|402.38|399.98|402.63|400.23|402.63|400.23|402.38|399.98|0
1631258760000|2021-09-10 07:26:00|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631258770000|2021-09-10 07:26:10|402.3|399.9|402.3|399.9|402.3|399.9|402.3|399.9|0
1631258790000|2021-09-10 07:26:30|402.46|400.06|402.46|400.06|402.63|400.23|402.46|400.06|0
1631258810000|2021-09-10 07:26:50|402.3|399.9|402.3|399.9|402.3|399.9|402.3|399.9|0
1631258820000|2021-09-10 07:27:00|402.13|399.73|402.13|399.73|402.13|399.73|402.13|399.73|0
1631258830000|2021-09-10 07:27:10|401.96|399.56|401.96|399.56|402.13|399.73|401.96|399.56|0
1631258840000|2021-09-10 07:27:20|402.13|399.73|402.13|399.73|402.13|399.73|402.13|399.73|0
1631258850000|2021-09-10 07:27:30|402.21|399.81|402.29|399.89|402.29|399.89|402.21|399.81|0
1631258860000|2021-09-10 07:27:40|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631258870000|2021-09-10 07:27:50|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1631258890000|2021-09-10 07:28:10|402.46|400.06|402.46|400.06|402.63|400.23|402.46|400.06|0
1631258900000|2021-09-10 07:28:20|402.63|400.23|402.46|400.06|402.63|400.23|402.46|400.06|0
1631258920000|2021-09-10 07:28:40|402.29|399.89|402.46|400.06|402.46|400.06|402.29|399.89|0
1631258930000|2021-09-10 07:28:50|402.29|399.89|402.13|399.73|402.29|399.89|402.13|399.73|0
1631258940000|2021-09-10 07:29:00|402.29|399.89|402.46|400.06|402.46|400.06|402.13|399.73|0
1631258950000|2021-09-10 07:29:10|402.29|399.89|402.46|400.06|402.46|400.06|402.29|399.89|0
1631258960000|2021-09-10 07:29:20|402.37|399.97|402.29|399.89|402.37|399.97|402.29|399.89|0
1631258970000|2021-09-10 07:29:30|402.46|400.06|402.63|400.23|402.63|400.23|402.46|400.06|0
1631259000000|2021-09-10 07:30:00|402.8|400.4|402.71|400.31|402.8|400.4|402.63|400.23|0
1631259010000|2021-09-10 07:30:10|402.63|400.23|402.8|400.4|402.8|400.4|402.63|400.23|0
1631259020000|2021-09-10 07:30:20|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631259050000|2021-09-10 07:30:50|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631259060000|2021-09-10 07:31:00|402.71|400.31|402.46|400.06|402.71|400.31|402.46|400.06|0
1631259070000|2021-09-10 07:31:10|402.29|399.89|402.29|399.89|402.29|399.89|402.21|399.81|0
1631259080000|2021-09-10 07:31:20|402.46|400.06|402.63|400.23|402.63|400.23|402.46|400.06|0
1631259090000|2021-09-10 07:31:30|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631259100000|2021-09-10 07:31:40|402.63|400.23|402.29|399.89|402.63|400.23|402.29|399.89|0
1631259110000|2021-09-10 07:31:50|402.13|399.73|402.13|399.73|402.13|399.73|402.13|399.73|0
1631259120000|2021-09-10 07:32:00|401.96|399.56|402.13|399.73|402.13|399.73|401.96|399.56|0
1631259130000|2021-09-10 07:32:10|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1631259140000|2021-09-10 07:32:20|402.13|399.73|402.29|399.89|402.29|399.89|402.13|399.73|0
1631259150000|2021-09-10 07:32:30|402.13|399.73|402.04|399.64|402.13|399.73|402.04|399.64|0
1631259160000|2021-09-10 07:32:40|401.96|399.56|401.79|399.39|401.96|399.56|401.79|399.39|0
1631259170000|2021-09-10 07:32:50|401.96|399.56|401.79|399.39|401.96|399.56|401.79|399.39|0
1631259180000|2021-09-10 07:33:00|401.62|399.22|401.62|399.22|401.62|399.22|401.62|399.22|0
1631259200000|2021-09-10 07:33:20|401.79|399.39|401.79|399.39|401.79|399.39|401.62|399.22|0
1631259220000|2021-09-10 07:33:40|401.62|399.22|401.45|399.05|401.62|399.22|401.45|399.05|0
1631259230000|2021-09-10 07:33:50|401.29|398.89|401.12|398.72|401.29|398.89|401.12|398.72|0
1631259240000|2021-09-10 07:34:00|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1631259250000|2021-09-10 07:34:10|401.12|398.72|401.29|398.89|401.29|398.89|401.12|398.72|0
1631259260000|2021-09-10 07:34:20|401.2|398.8|401.12|398.72|401.2|398.8|401.12|398.72|0
1631259280000|2021-09-10 07:34:40|401.29|398.89|401.45|399.05|401.45|399.05|401.29|398.89|0
1631259290000|2021-09-10 07:34:50|401.62|399.22|401.45|399.05|401.62|399.22|401.45|399.05|0
1631259300000|2021-09-10 07:35:00|401.29|398.89|401.29|398.89|401.45|399.05|401.29|398.89|0
1631259310000|2021-09-10 07:35:10|401.2|398.8|401.29|398.89|401.29|398.89|401.2|398.8|0
1631259320000|2021-09-10 07:35:20|401.45|399.05|401.45|399.05|401.45|399.05|401.37|398.97|0
1631259330000|2021-09-10 07:35:30|401.29|398.89|401.45|399.05|401.45|399.05|401.29|398.89|0
1631259340000|2021-09-10 07:35:40|401.29|398.89|401.45|399.05|401.45|399.05|401.29|398.89|0
1631259350000|2021-09-10 07:35:50|401.53|399.13|401.45|399.05|401.62|399.22|401.45|399.05|0
1631259360000|2021-09-10 07:36:00|401.62|399.22|401.45|399.05|401.62|399.22|401.45|399.05|0
1631259370000|2021-09-10 07:36:10|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1631259390000|2021-09-10 07:36:30|401.2|398.8|401.29|398.89|401.29|398.89|401.2|398.8|0
1631259400000|2021-09-10 07:36:40|401.2|398.8|401.2|398.8|401.29|398.89|401.2|398.8|0
1631259410000|2021-09-10 07:36:50|401.45|399.05|401.29|398.89|401.45|399.05|401.29|398.89|0
1631259420000|2021-09-10 07:37:00|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1631259430000|2021-09-10 07:37:10|401.37|398.97|401.37|398.97|401.37|398.97|401.37|398.97|0
1631259440000|2021-09-10 07:37:20|401.45|399.05|401.29|398.89|401.45|399.05|401.29|398.89|0
1631259450000|2021-09-10 07:37:30|401.45|399.05|401.29|398.89|401.45|399.05|401.29|398.89|0
1631259460000|2021-09-10 07:37:40|401.45|399.05|401.62|399.22|401.62|399.22|401.37|398.97|0
1631259470000|2021-09-10 07:37:50|401.7|399.3|401.79|399.39|401.79|399.39|401.7|399.3|0
1631259490000|2021-09-10 07:38:10|401.96|399.56|402.46|400.06|402.46|400.06|401.96|399.56|0
1631259500000|2021-09-10 07:38:20|402.63|400.23|402.46|400.06|402.79|400.39|402.46|400.06|0
1631259510000|2021-09-10 07:38:30|402.29|399.89|402.29|399.89|402.46|400.06|402.12|399.72|0
1631259530000|2021-09-10 07:38:50|402.46|400.06|402.62|400.22|402.62|400.22|402.46|400.06|0
1631259540000|2021-09-10 07:39:00|402.54|400.14|402.79|400.39|402.79|400.39|402.54|400.14|0
1631259550000|2021-09-10 07:39:10|402.62|400.22|402.46|400.06|402.62|400.22|402.46|400.06|0
1631259560000|2021-09-10 07:39:20|402.62|400.22|402.62|400.22|402.62|400.22|402.54|400.14|0
1631259570000|2021-09-10 07:39:30|402.79|400.39|402.62|400.22|402.79|400.39|402.62|400.22|0
1631259580000|2021-09-10 07:39:40|402.71|400.31|402.46|400.06|402.71|400.31|402.46|400.06|0
1631259590000|2021-09-10 07:39:50|402.29|399.89|402.12|399.72|402.37|399.97|402.12|399.72|0
1631259600000|2021-09-10 07:40:00|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1631259620000|2021-09-10 07:40:20|401.79|399.39|401.62|399.22|401.79|399.39|401.62|399.22|0
1631259630000|2021-09-10 07:40:30|401.79|399.39|401.79|399.39|401.79|399.39|401.79|399.39|0
1631259650000|2021-09-10 07:40:50|401.62|399.22|401.79|399.39|401.79|399.39|401.62|399.22|0
1631259660000|2021-09-10 07:41:00|401.62|399.22|401.79|399.39|401.79|399.39|401.62|399.22|0
1631259670000|2021-09-10 07:41:10|401.62|399.22|401.79|399.39|401.79|399.39|401.62|399.22|0
1631259680000|2021-09-10 07:41:20|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1631259690000|2021-09-10 07:41:30|401.79|399.39|401.79|399.39|401.79|399.39|401.62|399.22|0
1631259700000|2021-09-10 07:41:40|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1631259710000|2021-09-10 07:41:50|401.87|399.47|401.87|399.47|401.87|399.47|401.87|399.47|0
1631259720000|2021-09-10 07:42:00|402.03|399.63|402.12|399.72|402.12|399.72|402.03|399.63|0
1631259730000|2021-09-10 07:42:10|401.95|399.55|401.95|399.55|401.95|399.55|401.79|399.39|0
1631259740000|2021-09-10 07:42:20|401.79|399.39|401.95|399.55|401.95|399.55|401.79|399.39|0
1631259750000|2021-09-10 07:42:30|401.79|399.39|401.95|399.55|401.95|399.55|401.79|399.39|0
1631259760000|2021-09-10 07:42:40|401.79|399.39|401.79|399.39|401.79|399.39|401.79|399.39|0
1631259770000|2021-09-10 07:42:50|401.62|399.22|401.95|399.55|401.95|399.55|401.62|399.22|0
1631259780000|2021-09-10 07:43:00|401.79|399.39|401.95|399.55|401.95|399.55|401.79|399.39|0
1631259790000|2021-09-10 07:43:10|402.12|399.72|402.12|399.72|402.12|399.72|402.03|399.63|0
1631259800000|2021-09-10 07:43:20|402.29|399.89|402.2|399.8|402.29|399.89|402.12|399.72|0
1631259810000|2021-09-10 07:43:30|402.12|399.72|402.12|399.72|402.12|399.72|402.12|399.72|0
1631259820000|2021-09-10 07:43:40|402.29|399.89|402.12|399.72|402.29|399.89|402.12|399.72|0
1631259830000|2021-09-10 07:43:50|402.29|399.89|402.2|399.8|402.29|399.89|402.2|399.8|0
1631259840000|2021-09-10 07:44:00|402.29|399.89|402.12|399.72|402.29|399.89|402.12|399.72|0
1631259860000|2021-09-10 07:44:20|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1631259870000|2021-09-10 07:44:30|402.12|399.72|402.29|399.89|402.29|399.89|402.12|399.72|0
1631259900000|2021-09-10 07:45:00|402.45|400.05|402.45|400.05|402.62|400.22|402.45|400.05|0
1631259910000|2021-09-10 07:45:10|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1631259920000|2021-09-10 07:45:20|402.37|399.97|402.45|400.05|402.45|400.05|402.37|399.97|0
1631259930000|2021-09-10 07:45:30|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1631259940000|2021-09-10 07:45:40|402.45|400.05|402.29|399.89|402.45|400.05|402.29|399.89|0
1631259950000|2021-09-10 07:45:50|402.79|400.39|402.7|400.3|402.79|400.39|402.62|400.22|0
1631259960000|2021-09-10 07:46:00|402.62|400.22|402.79|400.39|402.79|400.39|402.62|400.22|0
1631259970000|2021-09-10 07:46:10|402.7|400.3|402.62|400.22|402.79|400.39|402.62|400.22|0
1631259980000|2021-09-10 07:46:20|402.79|400.39|402.96|400.56|402.96|400.56|402.79|400.39|0
1631259990000|2021-09-10 07:46:30|402.87|400.47|402.79|400.39|402.87|400.47|402.62|400.22|0
1631260000000|2021-09-10 07:46:40|402.96|400.56|402.79|400.39|402.96|400.56|402.79|400.39|0
1631260010000|2021-09-10 07:46:50|402.96|400.56|403.12|400.72|403.12|400.72|402.96|400.56|0
1631260020000|2021-09-10 07:47:00|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631260030000|2021-09-10 07:47:10|403.12|400.72|403.12|400.72|403.12|400.72|403.12|400.72|0
1631260040000|2021-09-10 07:47:20|402.96|400.56|403.04|400.64|403.12|400.72|402.96|400.56|0
1631260050000|2021-09-10 07:47:30|402.96|400.56|402.79|400.39|402.96|400.56|402.79|400.39|0
1631260060000|2021-09-10 07:47:40|402.62|400.22|402.96|400.56|402.96|400.56|402.62|400.22|0
1631260070000|2021-09-10 07:47:50|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631260080000|2021-09-10 07:48:00|402.87|400.47|402.87|400.47|402.96|400.56|402.87|400.47|0
1631260090000|2021-09-10 07:48:10|402.79|400.39|402.79|400.39|402.87|400.47|402.79|400.39|0
1631260100000|2021-09-10 07:48:20|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631260120000|2021-09-10 07:48:40|402.87|400.47|402.96|400.56|402.96|400.56|402.79|400.39|0
1631260130000|2021-09-10 07:48:50|403.04|400.64|403.04|400.64|403.04|400.64|403.04|400.64|0
1631260140000|2021-09-10 07:49:00|403.12|400.72|403.46|401.06|403.46|401.06|403.12|400.72|0
1631260150000|2021-09-10 07:49:10|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1631260170000|2021-09-10 07:49:30|403.12|400.72|402.96|400.56|403.12|400.72|402.96|400.56|0
1631260180000|2021-09-10 07:49:40|403.04|400.64|403.12|400.72|403.12|400.72|402.96|400.56|0
1631260190000|2021-09-10 07:49:50|402.96|400.56|403.12|400.72|403.12|400.72|402.96|400.56|0
1631260200000|2021-09-10 07:50:00|402.96|400.56|403.12|400.72|403.12|400.72|402.96|400.56|0
1631260240000|2021-09-10 07:50:40|403.2|400.8|403.12|400.72|403.2|400.8|403.12|400.72|0
1631260260000|2021-09-10 07:51:00|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1631260270000|2021-09-10 07:51:10|403.12|400.72|403.12|400.72|403.12|400.72|403.12|400.72|0
1631260290000|2021-09-10 07:51:30|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631260320000|2021-09-10 07:52:00|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631260330000|2021-09-10 07:52:10|402.95|400.55|403.12|400.72|403.12|400.72|402.95|400.55|0
1631260350000|2021-09-10 07:52:30|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631260360000|2021-09-10 07:52:40|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631260370000|2021-09-10 07:52:50|402.87|400.47|402.95|400.55|402.95|400.55|402.79|400.39|0
1631260380000|2021-09-10 07:53:00|402.79|400.39|402.95|400.55|402.95|400.55|402.79|400.39|0
1631260390000|2021-09-10 07:53:10|402.79|400.39|402.95|400.55|402.95|400.55|402.79|400.39|0
1631260400000|2021-09-10 07:53:20|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1631260410000|2021-09-10 07:53:30|402.79|400.39|402.95|400.55|402.95|400.55|402.79|400.39|0
1631260420000|2021-09-10 07:53:40|402.79|400.39|402.79|400.39|402.95|400.55|402.79|400.39|0
1631260430000|2021-09-10 07:53:50|402.95|400.55|402.79|400.39|402.95|400.55|402.79|400.39|0
1631260440000|2021-09-10 07:54:00|402.95|400.55|402.79|400.39|402.95|400.55|402.79|400.39|0
1631260460000|2021-09-10 07:54:20|402.95|400.55|402.79|400.39|402.95|400.55|402.79|400.39|0
1631260470000|2021-09-10 07:54:30|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1631260480000|2021-09-10 07:54:40|402.45|400.05|402.45|400.05|402.45|400.05|402.45|400.05|0
1631260490000|2021-09-10 07:54:50|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1631260500000|2021-09-10 07:55:00|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631260510000|2021-09-10 07:55:10|402.62|400.22|402.62|400.22|402.79|400.39|402.62|400.22|0
1631260520000|2021-09-10 07:55:20|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631260530000|2021-09-10 07:55:30|402.62|400.22|402.62|400.22|402.79|400.39|402.62|400.22|0
1631260540000|2021-09-10 07:55:40|402.7|400.3|402.78|400.38|402.78|400.38|402.7|400.3|0
1631260560000|2021-09-10 07:56:00|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631260600000|2021-09-10 07:56:40|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1631260610000|2021-09-10 07:56:50|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1631260620000|2021-09-10 07:57:00|402.95|400.55|403.12|400.72|403.12|400.72|402.95|400.55|0
1631260630000|2021-09-10 07:57:10|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631260650000|2021-09-10 07:57:30|402.86|400.46|402.95|400.55|402.95|400.55|402.86|400.46|0
1631260670000|2021-09-10 07:57:50|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1631260680000|2021-09-10 07:58:00|402.45|400.05|402.78|400.38|402.78|400.38|402.45|400.05|0
1631260690000|2021-09-10 07:58:10|402.7|400.3|402.78|400.38|402.78|400.38|402.7|400.3|0
1631260700000|2021-09-10 07:58:20|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631260710000|2021-09-10 07:58:30|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1631260720000|2021-09-10 07:58:40|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631260730000|2021-09-10 07:58:50|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1631260740000|2021-09-10 07:59:00|402.86|400.46|402.78|400.38|402.95|400.55|402.78|400.38|0
1631260750000|2021-09-10 07:59:10|402.86|400.46|402.62|400.22|402.95|400.55|402.62|400.22|0
1631260760000|2021-09-10 07:59:20|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631260770000|2021-09-10 07:59:30|402.86|400.46|402.95|400.55|402.95|400.55|402.86|400.46|0
1631260780000|2021-09-10 07:59:40|402.78|400.38|402.95|400.55|402.95|400.55|402.78|400.38|0
1631260820000|2021-09-10 08:00:20|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1631260830000|2021-09-10 08:00:30|402.53|400.13|402.62|400.22|402.62|400.22|402.53|400.13|0
1631260840000|2021-09-10 08:00:40|402.7|400.3|402.62|400.22|402.7|400.3|402.45|400.05|0
1631260850000|2021-09-10 08:00:50|402.78|400.38|402.61|400.21|402.78|400.38|402.61|400.21|0
1631260860000|2021-09-10 08:01:00|402.78|400.38|402.7|400.3|402.78|400.38|402.7|400.3|0
1631260870000|2021-09-10 08:01:10|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1631260880000|2021-09-10 08:01:20|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1631260890000|2021-09-10 08:01:30|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631260900000|2021-09-10 08:01:40|403.12|400.72|403.29|400.89|403.29|400.89|403.12|400.72|0
1631260910000|2021-09-10 08:01:50|403.12|400.72|403.12|400.72|403.29|400.89|403.12|400.72|0
1631260920000|2021-09-10 08:02:00|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1631260930000|2021-09-10 08:02:10|403.12|400.72|402.61|400.21|403.12|400.72|402.61|400.21|0
1631260940000|2021-09-10 08:02:20|402.45|400.05|402.61|400.21|402.61|400.21|402.45|400.05|0
1631260950000|2021-09-10 08:02:30|402.78|400.38|402.78|400.38|402.95|400.55|402.78|400.38|0
1631260960000|2021-09-10 08:02:40|402.61|400.21|402.95|400.55|402.95|400.55|402.61|400.21|0
1631260980000|2021-09-10 08:03:00|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1631261000000|2021-09-10 08:03:20|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631261010000|2021-09-10 08:03:30|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1631261040000|2021-09-10 08:04:00|402.61|400.21|402.78|400.38|402.78|400.38|402.61|400.21|0
1631261050000|2021-09-10 08:04:10|402.69|400.29|402.69|400.29|402.69|400.29|402.69|400.29|0
1631261060000|2021-09-10 08:04:20|402.78|400.38|402.78|400.38|402.78|400.38|402.69|400.29|0
1631261070000|2021-09-10 08:04:30|402.61|400.21|402.69|400.29|402.78|400.38|402.61|400.21|0
1631261080000|2021-09-10 08:04:40|402.78|400.38|402.78|400.38|402.78|400.38|402.61|400.21|0
1631261090000|2021-09-10 08:04:50|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1631261100000|2021-09-10 08:05:00|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1631261110000|2021-09-10 08:05:10|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1631261130000|2021-09-10 08:05:30|402.45|400.05|402.61|400.21|402.61|400.21|402.45|400.05|0
1631261140000|2021-09-10 08:05:40|402.78|400.38|402.78|400.38|402.95|400.55|402.78|400.38|0
1631261160000|2021-09-10 08:06:00|402.95|400.55|402.95|400.55|402.95|400.55|402.78|400.38|0
1631261170000|2021-09-10 08:06:10|402.86|400.46|402.95|400.55|402.95|400.55|402.86|400.46|0
1631261190000|2021-09-10 08:06:30|403.12|400.72|403.12|400.72|403.12|400.72|403.12|400.72|0
1631261210000|2021-09-10 08:06:50|403.28|400.88|403.28|400.88|403.28|400.88|403.28|400.88|0
1631261220000|2021-09-10 08:07:00|403.45|401.05|403.28|400.88|403.45|401.05|403.28|400.88|0
1631261230000|2021-09-10 08:07:10|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1631261240000|2021-09-10 08:07:20|403.28|400.88|403.28|400.88|403.28|400.88|403.28|400.88|0
1631261250000|2021-09-10 08:07:30|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1631261280000|2021-09-10 08:08:00|403.62|401.22|403.62|401.22|403.62|401.22|403.45|401.05|0
1631261310000|2021-09-10 08:08:30|403.79|401.39|403.95|401.55|403.95|401.55|403.79|401.39|0
1631261320000|2021-09-10 08:08:40|404.12|401.72|404.03|401.63|404.12|401.72|404.03|401.63|0
1631261330000|2021-09-10 08:08:50|403.95|401.55|403.95|401.55|403.95|401.55|403.79|401.39|0
1631261340000|2021-09-10 08:09:00|403.79|401.39|403.45|401.05|403.79|401.39|403.45|401.05|0
1631261350000|2021-09-10 08:09:10|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1631261360000|2021-09-10 08:09:20|403.45|401.05|403.62|401.22|403.62|401.22|403.45|401.05|0
1631261380000|2021-09-10 08:09:40|403.79|401.39|403.62|401.22|403.79|401.39|403.62|401.22|0
1631261390000|2021-09-10 08:09:50|403.78|401.38|403.87|401.47|403.95|401.55|403.78|401.38|0
1631261400000|2021-09-10 08:10:00|403.78|401.38|403.78|401.38|403.78|401.38|403.62|401.22|0
1631261410000|2021-09-10 08:10:10|403.62|401.22|403.45|401.05|403.62|401.22|403.45|401.05|0
1631261420000|2021-09-10 08:10:20|403.53|401.13|403.62|401.22|403.62|401.22|403.53|401.13|0
1631261430000|2021-09-10 08:10:30|403.78|401.38|403.62|401.22|403.78|401.38|403.62|401.22|0
1631261440000|2021-09-10 08:10:40|403.45|401.05|403.62|401.22|403.62|401.22|403.45|401.05|0
1631261450000|2021-09-10 08:10:50|403.45|401.05|403.28|400.88|403.45|401.05|403.28|400.88|0
1631261460000|2021-09-10 08:11:00|403.45|401.05|403.28|400.88|403.45|401.05|403.28|400.88|0
1631261470000|2021-09-10 08:11:10|403.45|401.05|403.45|401.05|403.62|401.22|403.45|401.05|0
1631261480000|2021-09-10 08:11:20|403.28|400.88|403.45|401.05|403.62|401.22|403.28|400.88|0
1631261490000|2021-09-10 08:11:30|403.53|401.13|403.45|401.05|403.53|401.13|403.45|401.05|0
1631261500000|2021-09-10 08:11:40|403.62|401.22|403.53|401.13|403.62|401.22|403.53|401.13|0
1631261510000|2021-09-10 08:11:50|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1631261520000|2021-09-10 08:12:00|403.62|401.22|403.45|401.05|403.62|401.22|403.45|401.05|0
1631261550000|2021-09-10 08:12:30|403.62|401.22|403.45|401.05|403.62|401.22|403.45|401.05|0
1631261580000|2021-09-10 08:13:00|403.36|400.96|403.45|401.05|403.45|401.05|403.36|400.96|0
1631261600000|2021-09-10 08:13:20|403.28|400.88|403.28|400.88|403.45|401.05|403.28|400.88|0
1631261610000|2021-09-10 08:13:30|403.11|400.71|403.28|400.88|403.28|400.88|403.11|400.71|0
1631261630000|2021-09-10 08:13:50|403.11|400.71|403.28|400.88|403.28|400.88|403.11|400.71|0
1631261640000|2021-09-10 08:14:00|403.11|400.71|402.94|400.54|403.11|400.71|402.94|400.54|0
1631261650000|2021-09-10 08:14:10|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1631261670000|2021-09-10 08:14:30|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1631261680000|2021-09-10 08:14:40|403.11|400.71|402.94|400.54|403.11|400.71|402.94|400.54|0
1631261700000|2021-09-10 08:15:00|403.11|400.71|403.28|400.88|403.28|400.88|403.11|400.71|0
1631261740000|2021-09-10 08:15:40|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1631261750000|2021-09-10 08:15:50|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1631261760000|2021-09-10 08:16:00|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631261780000|2021-09-10 08:16:20|403.45|401.05|403.61|401.21|403.61|401.21|403.45|401.05|0
1631261790000|2021-09-10 08:16:30|403.45|401.05|403.28|400.88|403.45|401.05|403.28|400.88|0
1631261800000|2021-09-10 08:16:40|403.45|401.05|403.28|400.88|403.45|401.05|403.28|400.88|0
1631261810000|2021-09-10 08:16:50|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1631261830000|2021-09-10 08:17:10|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631261850000|2021-09-10 08:17:30|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1631261860000|2021-09-10 08:17:40|403.61|401.21|403.45|401.05|403.61|401.21|403.45|401.05|0
1631261880000|2021-09-10 08:18:00|403.28|400.88|403.28|400.88|403.28|400.88|403.28|400.88|0
1631261890000|2021-09-10 08:18:10|403.45|401.05|403.28|400.88|403.45|401.05|403.28|400.88|0
1631261900000|2021-09-10 08:18:20|403.11|400.71|403.28|400.88|403.28|400.88|403.11|400.71|0
1631261920000|2021-09-10 08:18:40|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1631261930000|2021-09-10 08:18:50|403.28|400.88|403.45|401.05|403.45|401.05|403.28|400.88|0
1631261940000|2021-09-10 08:19:00|403.28|400.88|403.28|400.88|403.28|400.88|403.28|400.88|0
1631261970000|2021-09-10 08:19:30|403.36|400.96|403.28|400.88|403.36|400.96|403.28|400.88|0
1631261980000|2021-09-10 08:19:40|403.11|400.71|403.19|400.79|403.19|400.79|403.11|400.71|0
1631261990000|2021-09-10 08:19:50|403.11|400.71|403.28|400.88|403.28|400.88|403.11|400.71|0
1631262000000|2021-09-10 08:20:00|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631262030000|2021-09-10 08:20:30|403.28|400.88|403.28|400.88|403.28|400.88|403.28|400.88|0
1631262070000|2021-09-10 08:21:10|403.44|401.04|403.44|401.04|403.44|401.04|403.28|400.88|0
1631262090000|2021-09-10 08:21:30|403.61|401.21|403.44|401.04|403.61|401.21|403.44|401.04|0
1631262100000|2021-09-10 08:21:40|403.61|401.21|403.44|401.04|403.61|401.21|403.44|401.04|0
1631262180000|2021-09-10 08:23:00|403.52|401.12|403.44|401.04|403.52|401.12|403.44|401.04|0
1631262190000|2021-09-10 08:23:10|403.52|401.12|403.44|401.04|403.52|401.12|403.44|401.04|0
1631262240000|2021-09-10 08:24:00|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631262250000|2021-09-10 08:24:10|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1631262280000|2021-09-10 08:24:40|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631262290000|2021-09-10 08:24:50|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1631262300000|2021-09-10 08:25:00|403.61|401.21|403.78|401.38|403.78|401.38|403.61|401.21|0
1631262330000|2021-09-10 08:25:30|403.69|401.29|403.78|401.38|403.78|401.38|403.61|401.21|0
1631262350000|2021-09-10 08:25:50|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631262370000|2021-09-10 08:26:10|403.69|401.29|403.61|401.21|403.78|401.38|403.61|401.21|0
1631262380000|2021-09-10 08:26:20|403.69|401.29|403.61|401.21|403.69|401.29|403.61|401.21|0
1631262400000|2021-09-10 08:26:40|403.78|401.38|403.61|401.21|403.78|401.38|403.61|401.21|0
1631262420000|2021-09-10 08:27:00|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1631262430000|2021-09-10 08:27:10|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631262460000|2021-09-10 08:27:40|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631262470000|2021-09-10 08:27:50|403.61|401.21|403.61|401.21|403.61|401.21|403.44|401.04|0
1631262520000|2021-09-10 08:28:40|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631262540000|2021-09-10 08:29:00|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1631262550000|2021-09-10 08:29:10|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631262560000|2021-09-10 08:29:20|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631262580000|2021-09-10 08:29:40|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1631262590000|2021-09-10 08:29:50|403.61|401.21|403.78|401.38|403.78|401.38|403.61|401.21|0
1631262600000|2021-09-10 08:30:00|403.69|401.29|403.78|401.38|403.78|401.38|403.69|401.29|0
1631262610000|2021-09-10 08:30:10|403.94|401.54|403.94|401.54|403.94|401.54|403.94|401.54|0
1631262620000|2021-09-10 08:30:20|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1631262630000|2021-09-10 08:30:30|403.94|401.54|404.28|401.88|404.28|401.88|403.94|401.54|0
1631262640000|2021-09-10 08:30:40|404.62|402.22|404.28|401.88|404.62|402.22|404.28|401.88|0
1631262650000|2021-09-10 08:30:50|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1631262660000|2021-09-10 08:31:00|404.61|402.21|404.61|402.21|404.61|402.21|404.45|402.05|0
1631262670000|2021-09-10 08:31:10|404.7|402.3|404.78|402.38|404.78|402.38|404.7|402.3|0
1631262690000|2021-09-10 08:31:30|404.95|402.55|404.78|402.38|404.95|402.55|404.78|402.38|0
1631262700000|2021-09-10 08:31:40|404.61|402.21|404.95|402.55|404.95|402.55|404.61|402.21|0
1631262710000|2021-09-10 08:31:50|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631262720000|2021-09-10 08:32:00|404.95|402.55|404.78|402.38|404.95|402.55|404.78|402.38|0
1631262750000|2021-09-10 08:32:30|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631262760000|2021-09-10 08:32:40|404.69|402.29|404.28|401.88|404.69|402.29|404.28|401.88|0
1631262770000|2021-09-10 08:32:50|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1631262780000|2021-09-10 08:33:00|404.61|402.21|404.61|402.21|404.61|402.21|404.45|402.05|0
1631262790000|2021-09-10 08:33:10|404.69|402.29|404.61|402.21|404.69|402.29|404.61|402.21|0
1631262810000|2021-09-10 08:33:30|404.45|402.05|404.45|402.05|404.45|402.05|404.36|401.96|0
1631262820000|2021-09-10 08:33:40|404.28|401.88|404.28|401.88|404.45|402.05|404.28|401.88|0
1631262830000|2021-09-10 08:33:50|404.11|401.71|404.19|401.79|404.28|401.88|404.11|401.71|0
1631262840000|2021-09-10 08:34:00|404.28|401.88|404.28|401.88|404.28|401.88|404.28|401.88|0
1631262850000|2021-09-10 08:34:10|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1631262860000|2021-09-10 08:34:20|404.28|401.88|404.28|401.88|404.28|401.88|404.11|401.71|0
1631262890000|2021-09-10 08:34:50|404.45|402.05|404.61|402.21|404.61|402.21|404.45|402.05|0
1631262900000|2021-09-10 08:35:00|404.78|402.38|404.61|402.21|404.78|402.38|404.61|402.21|0
1631262910000|2021-09-10 08:35:10|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631262920000|2021-09-10 08:35:20|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631262930000|2021-09-10 08:35:30|404.78|402.38|404.61|402.21|404.78|402.38|404.44|402.04|0
1631262940000|2021-09-10 08:35:40|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631262950000|2021-09-10 08:35:50|404.95|402.55|404.78|402.38|404.95|402.55|404.78|402.38|0
1631262960000|2021-09-10 08:36:00|404.86|402.46|404.78|402.38|404.95|402.55|404.78|402.38|0
1631262970000|2021-09-10 08:36:10|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631262980000|2021-09-10 08:36:20|404.44|402.04|404.61|402.21|404.61|402.21|404.44|402.04|0
1631262990000|2021-09-10 08:36:30|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631263000000|2021-09-10 08:36:40|404.86|402.46|404.78|402.38|404.95|402.55|404.78|402.38|0
1631263010000|2021-09-10 08:36:50|404.95|402.55|404.78|402.38|404.95|402.55|404.78|402.38|0
1631263020000|2021-09-10 08:37:00|404.86|402.46|404.95|402.55|404.95|402.55|404.86|402.46|0
1631263030000|2021-09-10 08:37:10|404.86|402.46|404.95|402.55|404.95|402.55|404.86|402.46|0
1631263040000|2021-09-10 08:37:20|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631263080000|2021-09-10 08:38:00|404.95|402.55|404.95|402.55|404.95|402.55|404.95|402.55|0
1631263120000|2021-09-10 08:38:40|405.12|402.72|405.12|402.72|405.12|402.72|404.95|402.55|0
1631263130000|2021-09-10 08:38:50|404.95|402.55|404.95|402.55|404.95|402.55|404.95|402.55|0
1631263140000|2021-09-10 08:39:00|405.12|402.72|405.12|402.72|405.12|402.72|404.95|402.55|0
1631263150000|2021-09-10 08:39:10|404.95|402.55|405.12|402.72|405.12|402.72|404.95|402.55|0
1631263160000|2021-09-10 08:39:20|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631263170000|2021-09-10 08:39:30|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631263180000|2021-09-10 08:39:40|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631263190000|2021-09-10 08:39:50|404.61|402.21|404.78|402.38|404.78|402.38|404.61|402.21|0
1631263200000|2021-09-10 08:40:00|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631263210000|2021-09-10 08:40:10|404.78|402.38|404.61|402.21|404.78|402.38|404.61|402.21|0
1631263220000|2021-09-10 08:40:20|404.78|402.38|404.78|402.38|404.78|402.38|404.61|402.21|0
1631263230000|2021-09-10 08:40:30|405.11|402.71|404.95|402.55|405.11|402.71|404.95|402.55|0
1631263240000|2021-09-10 08:40:40|405.11|402.71|404.78|402.38|405.11|402.71|404.78|402.38|0
1631263250000|2021-09-10 08:40:50|404.86|402.46|404.78|402.38|404.95|402.55|404.78|402.38|0
1631263260000|2021-09-10 08:41:00|404.95|402.55|404.95|402.55|404.95|402.55|404.95|402.55|0
1631263280000|2021-09-10 08:41:20|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631263290000|2021-09-10 08:41:30|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631263310000|2021-09-10 08:41:50|404.44|402.04|404.61|402.21|404.61|402.21|404.44|402.04|0
1631263320000|2021-09-10 08:42:00|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631263350000|2021-09-10 08:42:30|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631263370000|2021-09-10 08:42:50|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631263390000|2021-09-10 08:43:10|404.95|402.55|404.95|402.55|404.95|402.55|404.95|402.55|0
1631263430000|2021-09-10 08:43:50|405.11|402.71|404.95|402.55|405.11|402.71|404.95|402.55|0
1631263440000|2021-09-10 08:44:00|405.11|402.71|405.28|402.88|405.28|402.88|405.11|402.71|0
1631263450000|2021-09-10 08:44:10|405.11|402.71|405.45|403.05|405.45|403.05|405.11|402.71|0
1631263460000|2021-09-10 08:44:20|405.28|402.88|405.45|403.05|405.45|403.05|405.28|402.88|0
1631263470000|2021-09-10 08:44:30|405.28|402.88|405.28|402.88|405.28|402.88|405.28|402.88|0
1631263480000|2021-09-10 08:44:40|405.45|403.05|405.45|403.05|405.45|403.05|405.45|403.05|0
1631263500000|2021-09-10 08:45:00|405.53|403.13|405.62|403.22|405.62|403.22|405.53|403.13|0
1631263530000|2021-09-10 08:45:30|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1631263560000|2021-09-10 08:46:00|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1631263580000|2021-09-10 08:46:20|405.62|403.22|405.78|403.38|405.78|403.38|405.62|403.22|0
1631263590000|2021-09-10 08:46:30|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1631263600000|2021-09-10 08:46:40|405.45|403.05|405.03|402.63|405.62|403.22|405.03|402.63|0
1631263620000|2021-09-10 08:47:00|405.11|402.71|405.03|402.63|405.11|402.71|405.03|402.63|0
1631263640000|2021-09-10 08:47:20|404.86|402.46|404.7|402.3|404.86|402.46|404.7|402.3|0
1631263660000|2021-09-10 08:47:40|404.53|402.13|404.7|402.3|404.7|402.3|404.53|402.13|0
1631263680000|2021-09-10 08:48:00|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1631263690000|2021-09-10 08:48:10|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631263710000|2021-09-10 08:48:30|404.7|402.3|404.7|402.3|404.86|402.46|404.7|402.3|0
1631263720000|2021-09-10 08:48:40|404.86|402.46|404.86|402.46|404.86|402.46|404.7|402.3|0
1631263760000|2021-09-10 08:49:20|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631263770000|2021-09-10 08:49:30|404.86|402.46|405.03|402.63|405.03|402.63|404.86|402.46|0
1631263780000|2021-09-10 08:49:40|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631263790000|2021-09-10 08:49:50|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631263800000|2021-09-10 08:50:00|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631263810000|2021-09-10 08:50:10|405.37|402.97|405.2|402.8|405.37|402.97|405.2|402.8|0
1631263840000|2021-09-10 08:50:40|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631263850000|2021-09-10 08:50:50|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631263870000|2021-09-10 08:51:10|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1631263890000|2021-09-10 08:51:30|405.54|403.14|405.54|403.14|405.54|403.14|405.54|403.14|0
1631263900000|2021-09-10 08:51:40|405.37|402.97|404.86|402.46|405.37|402.97|404.86|402.46|0
1631263910000|2021-09-10 08:51:50|404.94|402.54|405.03|402.63|405.03|402.63|404.94|402.54|0
1631263920000|2021-09-10 08:52:00|404.94|402.54|405.03|402.63|405.03|402.63|404.86|402.46|0
1631263930000|2021-09-10 08:52:10|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631263960000|2021-09-10 08:52:40|404.77|402.37|404.69|402.29|404.77|402.37|404.69|402.29|0
1631263970000|2021-09-10 08:52:50|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631263980000|2021-09-10 08:53:00|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1631264000000|2021-09-10 08:53:20|404.77|402.37|404.86|402.46|404.86|402.46|404.77|402.37|0
1631264010000|2021-09-10 08:53:30|404.69|402.29|404.86|402.46|404.86|402.46|404.69|402.29|0
1631264030000|2021-09-10 08:53:50|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631264070000|2021-09-10 08:54:30|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1631264080000|2021-09-10 08:54:40|405.03|402.63|405.2|402.8|405.2|402.8|405.03|402.63|0
1631264090000|2021-09-10 08:54:50|405.11|402.71|405.03|402.63|405.11|402.71|405.03|402.63|0
1631264100000|2021-09-10 08:55:00|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631264120000|2021-09-10 08:55:20|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631264130000|2021-09-10 08:55:30|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631264140000|2021-09-10 08:55:40|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631264260000|2021-09-10 08:57:40|405.2|402.8|405.03|402.63|405.2|402.8|405.03|402.63|0
1631264290000|2021-09-10 08:58:10|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631264300000|2021-09-10 08:58:20|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631264330000|2021-09-10 08:58:50|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631264390000|2021-09-10 08:59:50|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1631264420000|2021-09-10 09:00:20|404.94|402.54|405.03|402.63|405.03|402.63|404.94|402.54|0
1631264430000|2021-09-10 09:00:30|404.94|402.54|405.03|402.63|405.03|402.63|404.94|402.54|0
1631264440000|2021-09-10 09:00:40|404.94|402.54|405.03|402.63|405.03|402.63|404.94|402.54|0
1631264460000|2021-09-10 09:01:00|404.86|402.46|404.69|402.29|404.86|402.46|404.69|402.29|0
1631264470000|2021-09-10 09:01:10|404.52|402.12|404.69|402.29|404.69|402.29|404.52|402.12|0
1631264480000|2021-09-10 09:01:20|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1631264490000|2021-09-10 09:01:30|404.6|402.2|404.69|402.29|404.69|402.29|404.6|402.2|0
1631264510000|2021-09-10 09:01:50|404.86|402.46|404.69|402.29|404.86|402.46|404.69|402.29|0
1631264540000|2021-09-10 09:02:20|404.86|402.46|404.86|402.46|405.03|402.63|404.86|402.46|0
1631264630000|2021-09-10 09:03:50|405.02|402.62|405.02|402.62|405.02|402.62|404.86|402.46|0
1631264650000|2021-09-10 09:04:10|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631264660000|2021-09-10 09:04:20|405.02|402.62|405.02|402.62|405.02|402.62|404.94|402.54|0
1631264670000|2021-09-10 09:04:30|404.86|402.46|405.02|402.62|405.02|402.62|404.86|402.46|0
1631264680000|2021-09-10 09:04:40|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1631264750000|2021-09-10 09:05:50|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1631264850000|2021-09-10 09:07:30|404.52|402.12|404.69|402.29|404.69|402.29|404.52|402.12|0
1631264890000|2021-09-10 09:08:10|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1631264940000|2021-09-10 09:09:00|404.69|402.29|404.52|402.12|404.69|402.29|404.52|402.12|0
1631264950000|2021-09-10 09:09:10|404.69|402.29|404.52|402.12|404.69|402.29|404.52|402.12|0
1631264960000|2021-09-10 09:09:20|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1631264970000|2021-09-10 09:09:30|404.52|402.12|404.35|401.95|404.52|402.12|404.35|401.95|0
1631265000000|2021-09-10 09:10:00|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1631265010000|2021-09-10 09:10:10|404.35|401.95|404.35|401.95|404.43|402.03|404.35|401.95|0
1631265060000|2021-09-10 09:11:00|404.26|401.86|404.18|401.78|404.26|401.86|404.18|401.78|0
1631265070000|2021-09-10 09:11:10|404.01|401.61|404.01|401.61|404.01|401.61|404.01|401.61|0
1631265080000|2021-09-10 09:11:20|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1631265090000|2021-09-10 09:11:30|403.92|401.52|404.01|401.61|404.01|401.61|403.84|401.44|0
1631265120000|2021-09-10 09:12:00|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1631265130000|2021-09-10 09:12:10|404.09|401.69|404.01|401.61|404.18|401.78|404.01|401.61|0
1631265140000|2021-09-10 09:12:20|404.09|401.69|404.18|401.78|404.18|401.78|404.09|401.69|0
1631265150000|2021-09-10 09:12:30|404.09|401.69|404.18|401.78|404.18|401.78|404.09|401.69|0
1631265170000|2021-09-10 09:12:50|404.01|401.61|404.18|401.78|404.18|401.78|404.01|401.61|0
1631265180000|2021-09-10 09:13:00|404.01|401.61|404.01|401.61|404.01|401.61|404.01|401.61|0
1631265190000|2021-09-10 09:13:10|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1631265200000|2021-09-10 09:13:20|404.01|401.61|404.01|401.61|404.01|401.61|404.01|401.61|0
1631265210000|2021-09-10 09:13:30|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1631265220000|2021-09-10 09:13:40|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1631265250000|2021-09-10 09:14:10|404.18|401.78|404.35|401.95|404.35|401.95|404.18|401.78|0
1631265260000|2021-09-10 09:14:20|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1631265270000|2021-09-10 09:14:30|404.01|401.61|404.01|401.61|404.09|401.69|404.01|401.61|0
1631265280000|2021-09-10 09:14:40|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1631265290000|2021-09-10 09:14:50|404.01|401.61|404.18|401.78|404.18|401.78|404.01|401.61|0
1631265300000|2021-09-10 09:15:00|404.09|401.69|404.18|401.78|404.18|401.78|404.01|401.61|0
1631265310000|2021-09-10 09:15:10|404.01|401.61|404.01|401.61|404.01|401.61|404.01|401.61|0
1631265320000|2021-09-10 09:15:20|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1631265380000|2021-09-10 09:16:20|404.35|401.95|404.18|401.78|404.35|401.95|404.18|401.78|0
1631265390000|2021-09-10 09:16:30|404.01|401.61|404.01|401.61|404.01|401.61|404.01|401.61|0
1631265400000|2021-09-10 09:16:40|403.84|401.44|403.92|401.52|403.92|401.52|403.84|401.44|0
1631265410000|2021-09-10 09:16:50|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1631265440000|2021-09-10 09:17:20|403.67|401.27|403.84|401.44|403.84|401.44|403.67|401.27|0
1631265460000|2021-09-10 09:17:40|403.75|401.35|403.84|401.44|403.84|401.44|403.75|401.35|0
1631265470000|2021-09-10 09:17:50|403.75|401.35|403.51|401.11|403.84|401.44|403.51|401.11|0
1631265480000|2021-09-10 09:18:00|403.59|401.19|403.67|401.27|403.67|401.27|403.59|401.19|0
1631265530000|2021-09-10 09:18:50|403.84|401.44|403.67|401.27|403.84|401.44|403.67|401.27|0
1631265560000|2021-09-10 09:19:20|403.5|401.1|403.67|401.27|403.67|401.27|403.5|401.1|0
1631265600000|2021-09-10 09:20:00|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1631265610000|2021-09-10 09:20:10|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1631265640000|2021-09-10 09:20:40|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1631265650000|2021-09-10 09:20:50|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1631265720000|2021-09-10 09:22:00|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1631265730000|2021-09-10 09:22:10|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1631265840000|2021-09-10 09:24:00|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1631265880000|2021-09-10 09:24:40|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1631265890000|2021-09-10 09:24:50|403.17|400.77|403.5|401.1|403.5|401.1|403.17|400.77|0
1631265910000|2021-09-10 09:25:10|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1631266010000|2021-09-10 09:26:50|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1631266030000|2021-09-10 09:27:10|403.33|400.93|403.5|401.1|403.5|401.1|403.33|400.93|0
1631266050000|2021-09-10 09:27:30|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1631266060000|2021-09-10 09:27:40|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1631266090000|2021-09-10 09:28:10|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1631266100000|2021-09-10 09:28:20|403.5|401.1|403.5|401.1|403.5|401.1|403.33|400.93|0
1631266110000|2021-09-10 09:28:30|403.33|400.93|403.16|400.76|403.33|400.93|403.16|400.76|0
1631266130000|2021-09-10 09:28:50|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1631266150000|2021-09-10 09:29:10|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1631266160000|2021-09-10 09:29:20|403.5|401.1|403.33|400.93|403.5|401.1|403.33|400.93|0
1631266170000|2021-09-10 09:29:30|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1631266200000|2021-09-10 09:30:00|403|400.6|403.16|400.76|403.16|400.76|403|400.6|0
1631266220000|2021-09-10 09:30:20|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1631266240000|2021-09-10 09:30:40|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1631266280000|2021-09-10 09:31:20|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1631266320000|2021-09-10 09:32:00|403.16|400.76|403.33|400.93|403.33|400.93|403.16|400.76|0
1631266330000|2021-09-10 09:32:10|403.16|400.76|403.33|400.93|403.33|400.93|403.16|400.76|0
1631266430000|2021-09-10 09:33:50|403.5|401.1|403.5|401.1|403.5|401.1|403.33|400.93|0
1631266440000|2021-09-10 09:34:00|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1631266470000|2021-09-10 09:34:30|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1631266480000|2021-09-10 09:34:40|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1631266490000|2021-09-10 09:34:50|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1631266550000|2021-09-10 09:35:50|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1631266560000|2021-09-10 09:36:00|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1631266570000|2021-09-10 09:36:10|403.33|400.93|403.16|400.76|403.33|400.93|403.16|400.76|0
1631266580000|2021-09-10 09:36:20|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1631266660000|2021-09-10 09:37:40|403.16|400.76|402.82|400.42|403.33|400.93|402.82|400.42|0
1631266670000|2021-09-10 09:37:50|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1631266740000|2021-09-10 09:39:00|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1631266750000|2021-09-10 09:39:10|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1631266800000|2021-09-10 09:40:00|403.16|400.76|402.99|400.59|403.33|400.93|402.99|400.59|0
1631266930000|2021-09-10 09:42:10|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1631266940000|2021-09-10 09:42:20|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1631267010000|2021-09-10 09:43:30|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1631267020000|2021-09-10 09:43:40|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1631267050000|2021-09-10 09:44:10|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1631267070000|2021-09-10 09:44:30|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1631267110000|2021-09-10 09:45:10|403.07|400.67|403.16|400.76|403.16|400.76|403.07|400.67|0
1631267140000|2021-09-10 09:45:40|403.32|400.92|402.99|400.59|403.32|400.92|402.99|400.59|0
1631267180000|2021-09-10 09:46:20|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1631267190000|2021-09-10 09:46:30|402.99|400.59|402.82|400.42|402.99|400.59|402.82|400.42|0
1631267200000|2021-09-10 09:46:40|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1631267220000|2021-09-10 09:47:00|402.82|400.42|402.9|400.5|402.9|400.5|402.82|400.42|0
1631267230000|2021-09-10 09:47:10|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1631267290000|2021-09-10 09:48:10|402.65|400.25|402.15|399.75|402.65|400.25|402.15|399.75|0
1631267300000|2021-09-10 09:48:20|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1631267310000|2021-09-10 09:48:30|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1631267320000|2021-09-10 09:48:40|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1631267340000|2021-09-10 09:49:00|402.48|400.08|402.32|399.92|402.48|400.08|402.32|399.92|0
1631267350000|2021-09-10 09:49:10|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1631267370000|2021-09-10 09:49:30|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1631267380000|2021-09-10 09:49:40|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1631267410000|2021-09-10 09:50:10|402.4|400|402.32|399.92|402.4|400|402.32|399.92|0
1631267420000|2021-09-10 09:50:20|401.98|399.58|402.15|399.75|402.15|399.75|401.98|399.58|0
1631267430000|2021-09-10 09:50:30|402.32|399.92|402.15|399.75|402.32|399.92|402.15|399.75|0
1631267440000|2021-09-10 09:50:40|402.32|399.92|402.32|399.92|402.32|399.92|402.15|399.75|0
1631267450000|2021-09-10 09:50:50|402.48|400.08|402.4|400|402.48|400.08|402.4|400|0
1631267460000|2021-09-10 09:51:00|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1631267470000|2021-09-10 09:51:10|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1631267480000|2021-09-10 09:51:20|402.32|399.92|402.48|400.08|402.48|400.08|402.32|399.92|0
1631267490000|2021-09-10 09:51:30|402.32|399.92|402.15|399.75|402.32|399.92|402.15|399.75|0
1631267510000|2021-09-10 09:51:50|402.65|400.25|402.48|400.08|402.82|400.42|402.48|400.08|0
1631267550000|2021-09-10 09:52:30|402.31|399.91|402.48|400.08|402.48|400.08|402.31|399.91|0
1631267600000|2021-09-10 09:53:20|402.65|400.25|402.48|400.08|402.65|400.25|402.48|400.08|0
1631267730000|2021-09-10 09:55:30|402.31|399.91|402.48|400.08|402.48|400.08|402.31|399.91|0
1631267770000|2021-09-10 09:56:10|402.31|399.91|402.48|400.08|402.48|400.08|402.31|399.91|0
1631267860000|2021-09-10 09:57:40|402.31|399.91|402.48|400.08|402.48|400.08|402.31|399.91|0
1631267900000|2021-09-10 09:58:20|402.31|399.91|402.48|400.08|402.48|400.08|402.31|399.91|0
1631267910000|2021-09-10 09:58:30|402.39|399.99|402.48|400.08|402.48|400.08|402.39|399.99|0
1631267930000|2021-09-10 09:58:50|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1631267940000|2021-09-10 09:59:00|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1631267960000|2021-09-10 09:59:20|402.31|399.91|402.14|399.74|402.48|400.08|402.14|399.74|0
1631268000000|2021-09-10 10:00:00|402.06|399.66|402.14|399.74|402.14|399.74|402.06|399.66|0
1631268060000|2021-09-10 10:01:00|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1631268070000|2021-09-10 10:01:10|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1631268090000|2021-09-10 10:01:30|402.48|400.08|402.31|399.91|402.48|400.08|402.31|399.91|0
1631268110000|2021-09-10 10:01:50|402.39|399.99|402.31|399.91|402.39|399.99|402.31|399.91|0
1631268120000|2021-09-10 10:02:00|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1631268130000|2021-09-10 10:02:10|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1631268140000|2021-09-10 10:02:20|402.14|399.74|402.14|399.74|402.14|399.74|401.98|399.58|0
1631268250000|2021-09-10 10:04:10|402.31|399.91|402.14|399.74|402.31|399.91|402.14|399.74|0
1631268410000|2021-09-10 10:06:50|402.22|399.82|402.31|399.91|402.31|399.91|402.22|399.82|0
1631268440000|2021-09-10 10:07:20|402.14|399.74|402.31|399.91|402.31|399.91|402.14|399.74|0
1631268450000|2021-09-10 10:07:30|402.22|399.82|402.14|399.74|402.22|399.82|402.14|399.74|0
1631268500000|2021-09-10 10:08:20|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1631268550000|2021-09-10 10:09:10|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1631268570000|2021-09-10 10:09:30|402.47|400.07|402.47|400.07|402.47|400.07|402.47|400.07|0
1631268580000|2021-09-10 10:09:40|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1631268590000|2021-09-10 10:09:50|402.47|400.07|402.47|400.07|402.47|400.07|402.47|400.07|0
1631268600000|2021-09-10 10:10:00|402.64|400.24|402.64|400.24|402.64|400.24|402.47|400.07|0
1631268640000|2021-09-10 10:10:40|402.81|400.41|403.31|400.91|403.31|400.91|402.81|400.41|0
1631268650000|2021-09-10 10:10:50|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1631268670000|2021-09-10 10:11:10|402.81|400.41|402.64|400.24|402.81|400.41|402.64|400.24|0
1631268680000|2021-09-10 10:11:20|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1631268690000|2021-09-10 10:11:30|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1631268700000|2021-09-10 10:11:40|402.98|400.58|402.81|400.41|402.98|400.58|402.81|400.41|0
1631268720000|2021-09-10 10:12:00|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1631268790000|2021-09-10 10:13:10|402.55|400.15|402.64|400.24|402.64|400.24|402.55|400.15|0
1631268830000|2021-09-10 10:13:50|402.81|400.41|402.98|400.58|402.98|400.58|402.81|400.41|0
1631268850000|2021-09-10 10:14:10|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1631268860000|2021-09-10 10:14:20|402.98|400.58|402.81|400.41|402.98|400.58|402.81|400.41|0
1631268900000|2021-09-10 10:15:00|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1631268920000|2021-09-10 10:15:20|402.72|400.32|402.72|400.32|402.72|400.32|402.64|400.24|0
1631268930000|2021-09-10 10:15:30|402.64|400.24|402.64|400.24|402.72|400.32|402.64|400.24|0
1631268940000|2021-09-10 10:15:40|402.72|400.32|402.64|400.24|402.72|400.32|402.64|400.24|0
1631268950000|2021-09-10 10:15:50|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1631268960000|2021-09-10 10:16:00|402.72|400.32|402.72|400.32|402.72|400.32|402.72|400.32|0
1631268970000|2021-09-10 10:16:10|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1631269000000|2021-09-10 10:16:40|402.98|400.58|402.98|400.58|402.98|400.58|402.98|400.58|0
1631269010000|2021-09-10 10:16:50|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1631269020000|2021-09-10 10:17:00|402.98|400.58|402.98|400.58|402.98|400.58|402.98|400.58|0
1631269030000|2021-09-10 10:17:10|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1631269080000|2021-09-10 10:18:00|403.06|400.66|402.97|400.57|403.06|400.66|402.97|400.57|0
1631269110000|2021-09-10 10:18:30|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1631269130000|2021-09-10 10:18:50|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1631269140000|2021-09-10 10:19:00|402.72|400.32|402.72|400.32|402.72|400.32|402.64|400.24|0
1631269150000|2021-09-10 10:19:10|402.81|400.41|402.97|400.57|402.97|400.57|402.81|400.41|0
1631269220000|2021-09-10 10:20:20|403.14|400.74|402.97|400.57|403.14|400.74|402.97|400.57|0
1631269320000|2021-09-10 10:22:00|403.05|400.65|403.14|400.74|403.14|400.74|403.05|400.65|0
1631269330000|2021-09-10 10:22:10|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1631269350000|2021-09-10 10:22:30|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1631269400000|2021-09-10 10:23:20|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1631269470000|2021-09-10 10:24:30|403.22|400.82|403.31|400.91|403.31|400.91|403.22|400.82|0
1631269490000|2021-09-10 10:24:50|403.22|400.82|403.22|400.82|403.22|400.82|403.22|400.82|0
1631269500000|2021-09-10 10:25:00|403.31|400.91|403.31|400.91|403.31|400.91|403.22|400.82|0
1631269510000|2021-09-10 10:25:10|403.14|400.74|403.31|400.91|403.31|400.91|403.14|400.74|0
1631269520000|2021-09-10 10:25:20|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1631269540000|2021-09-10 10:25:40|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1631269550000|2021-09-10 10:25:50|403.14|400.74|402.97|400.57|403.14|400.74|402.97|400.57|0
1631269770000|2021-09-10 10:29:30|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1631269800000|2021-09-10 10:30:00|403.31|400.91|403.14|400.74|403.31|400.91|403.14|400.74|0
1631269820000|2021-09-10 10:30:20|402.97|400.57|402.97|400.57|403.05|400.65|402.97|400.57|0
1631269830000|2021-09-10 10:30:30|402.8|400.4|402.8|400.4|402.97|400.57|402.8|400.4|0
1631269850000|2021-09-10 10:30:50|402.71|400.31|402.8|400.4|402.8|400.4|402.71|400.31|0
1631269860000|2021-09-10 10:31:00|402.71|400.31|402.71|400.31|402.71|400.31|402.71|400.31|0
1631269870000|2021-09-10 10:31:10|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631269890000|2021-09-10 10:31:30|402.63|400.23|402.8|400.4|402.8|400.4|402.63|400.23|0
1631269920000|2021-09-10 10:32:00|402.63|400.23|402.8|400.4|402.8|400.4|402.63|400.23|0
1631269940000|2021-09-10 10:32:20|402.63|400.23|402.8|400.4|402.8|400.4|402.63|400.23|0
1631269960000|2021-09-10 10:32:40|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1631269970000|2021-09-10 10:32:50|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631269980000|2021-09-10 10:33:00|402.63|400.23|402.8|400.4|402.8|400.4|402.63|400.23|0
1631269990000|2021-09-10 10:33:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1631270010000|2021-09-10 10:33:30|402.46|400.06|402.46|400.06|402.63|400.23|402.46|400.06|0
1631270020000|2021-09-10 10:33:40|402.3|399.9|402.3|399.9|402.3|399.9|402.13|399.73|0
1631270040000|2021-09-10 10:34:00|402.46|400.06|402.38|399.98|402.46|400.06|402.3|399.9|0
1631270050000|2021-09-10 10:34:10|402.3|399.9|402.3|399.9|402.46|400.06|402.3|399.9|0
1631270060000|2021-09-10 10:34:20|402.38|399.98|402.3|399.9|402.38|399.98|402.3|399.9|0
1631270100000|2021-09-10 10:35:00|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631270110000|2021-09-10 10:35:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1631270120000|2021-09-10 10:35:20|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631270140000|2021-09-10 10:35:40|402.71|400.31|402.63|400.23|402.8|400.4|402.63|400.23|0
1631270150000|2021-09-10 10:35:50|402.8|400.4|402.63|400.23|402.8|400.4|402.63|400.23|0
1631270160000|2021-09-10 10:36:00|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631270170000|2021-09-10 10:36:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1631270180000|2021-09-10 10:36:20|402.71|400.31|402.71|400.31|402.71|400.31|402.71|400.31|0
1631270190000|2021-09-10 10:36:30|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631270200000|2021-09-10 10:36:40|402.97|400.57|402.8|400.4|402.97|400.57|402.8|400.4|0
1631270210000|2021-09-10 10:36:50|402.88|400.48|402.97|400.57|402.97|400.57|402.88|400.48|0
1631270220000|2021-09-10 10:37:00|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631270260000|2021-09-10 10:37:40|402.63|400.23|402.8|400.4|402.8|400.4|402.63|400.23|0
1631270310000|2021-09-10 10:38:30|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1631270320000|2021-09-10 10:38:40|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1631270330000|2021-09-10 10:38:50|402.46|400.06|402.63|400.23|402.63|400.23|402.46|400.06|0
1631270350000|2021-09-10 10:39:10|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631270360000|2021-09-10 10:39:20|402.71|400.31|402.8|400.4|402.8|400.4|402.71|400.31|0
1631270370000|2021-09-10 10:39:30|402.71|400.31|402.63|400.23|402.71|400.31|402.63|400.23|0
1631270400000|2021-09-10 10:40:00|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631270410000|2021-09-10 10:40:10|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631270490000|2021-09-10 10:41:30|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1631270510000|2021-09-10 10:41:50|402.96|400.56|402.96|400.56|403.13|400.73|402.96|400.56|0
1631270570000|2021-09-10 10:42:50|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631270590000|2021-09-10 10:43:10|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631270620000|2021-09-10 10:43:40|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1631270640000|2021-09-10 10:44:00|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631270680000|2021-09-10 10:44:40|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631270710000|2021-09-10 10:45:10|402.96|400.56|402.88|400.48|402.96|400.56|402.88|400.48|0
1631270720000|2021-09-10 10:45:20|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631270750000|2021-09-10 10:45:50|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631270760000|2021-09-10 10:46:00|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631270800000|2021-09-10 10:46:40|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631270820000|2021-09-10 10:47:00|402.79|400.39|402.63|400.23|402.79|400.39|402.63|400.23|0
1631270920000|2021-09-10 10:48:40|402.54|400.14|402.63|400.23|402.63|400.23|402.54|400.14|0
1631270930000|2021-09-10 10:48:50|402.54|400.14|402.46|400.06|402.54|400.14|402.46|400.06|0
1631270940000|2021-09-10 10:49:00|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1631270950000|2021-09-10 10:49:10|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631270980000|2021-09-10 10:49:40|402.79|400.39|402.96|400.56|402.96|400.56|402.79|400.39|0
1631271000000|2021-09-10 10:50:00|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631271010000|2021-09-10 10:50:10|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1631271060000|2021-09-10 10:51:00|402.46|400.06|402.29|399.89|402.46|400.06|402.29|399.89|0
1631271070000|2021-09-10 10:51:10|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631271100000|2021-09-10 10:51:40|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1631271120000|2021-09-10 10:52:00|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631271140000|2021-09-10 10:52:20|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1631271150000|2021-09-10 10:52:30|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631271170000|2021-09-10 10:52:50|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1631271180000|2021-09-10 10:53:00|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631271210000|2021-09-10 10:53:30|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1631271230000|2021-09-10 10:53:50|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1631271240000|2021-09-10 10:54:00|402.45|400.05|402.62|400.22|402.62|400.22|402.45|400.05|0
1631271270000|2021-09-10 10:54:30|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1631271290000|2021-09-10 10:54:50|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631271300000|2021-09-10 10:55:00|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1631271340000|2021-09-10 10:55:40|402.96|400.56|403.13|400.73|403.13|400.73|402.96|400.56|0
1631271350000|2021-09-10 10:55:50|403.04|400.64|403.13|400.73|403.13|400.73|403.04|400.64|0
1631271420000|2021-09-10 10:57:00|403.12|400.72|403.29|400.89|403.29|400.89|403.12|400.72|0
1631271440000|2021-09-10 10:57:20|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1631271550000|2021-09-10 10:59:10|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1631271560000|2021-09-10 10:59:20|403.8|401.4|403.8|401.4|403.8|401.4|403.8|401.4|0
1631271580000|2021-09-10 10:59:40|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1631271620000|2021-09-10 11:00:20|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1631271630000|2021-09-10 11:00:30|403.12|400.72|403.12|400.72|403.12|400.72|403.12|400.72|0
1631271670000|2021-09-10 11:01:10|402.96|400.56|402.96|400.56|403.12|400.72|402.96|400.56|0
1631271680000|2021-09-10 11:01:20|403.04|400.64|403.12|400.72|403.12|400.72|403.04|400.64|0
1631271690000|2021-09-10 11:01:30|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1631271700000|2021-09-10 11:01:40|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1631271710000|2021-09-10 11:01:50|403.12|400.72|403.12|400.72|403.12|400.72|403.12|400.72|0
1631271720000|2021-09-10 11:02:00|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1631271740000|2021-09-10 11:02:20|403.46|401.06|403.63|401.23|403.63|401.23|403.46|401.06|0
1631271750000|2021-09-10 11:02:30|403.79|401.39|403.79|401.39|403.79|401.39|403.79|401.39|0
1631271760000|2021-09-10 11:02:40|403.96|401.56|403.79|401.39|403.96|401.56|403.79|401.39|0
1631271770000|2021-09-10 11:02:50|403.63|401.23|403.96|401.56|403.96|401.56|403.63|401.23|0
1631271780000|2021-09-10 11:03:00|403.79|401.39|403.79|401.39|403.96|401.56|403.79|401.39|0
1631271790000|2021-09-10 11:03:10|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1631271810000|2021-09-10 11:03:30|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1631271820000|2021-09-10 11:03:40|403.63|401.23|403.63|401.23|403.79|401.39|403.63|401.23|0
1631271840000|2021-09-10 11:04:00|403.54|401.14|403.46|401.06|403.63|401.23|403.46|401.06|0
1631271850000|2021-09-10 11:04:10|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1631271860000|2021-09-10 11:04:20|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1631271870000|2021-09-10 11:04:30|403.29|400.89|403.12|400.72|403.29|400.89|403.12|400.72|0
1631271880000|2021-09-10 11:04:40|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1631271910000|2021-09-10 11:05:10|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1631272000000|2021-09-10 11:06:40|403.29|400.89|403.46|401.06|403.46|401.06|403.29|400.89|0
1631272050000|2021-09-10 11:07:30|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1631272090000|2021-09-10 11:08:10|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1631272200000|2021-09-10 11:10:00|403.45|401.05|403.29|400.89|403.45|401.05|403.29|400.89|0
1631272210000|2021-09-10 11:10:10|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1631272250000|2021-09-10 11:10:50|403.62|401.22|403.45|401.05|403.62|401.22|403.45|401.05|0
1631272260000|2021-09-10 11:11:00|403.54|401.14|403.62|401.22|403.62|401.22|403.54|401.14|0
1631272320000|2021-09-10 11:12:00|403.79|401.39|403.79|401.39|403.79|401.39|403.79|401.39|0
1631272350000|2021-09-10 11:12:30|403.96|401.56|403.96|401.56|403.96|401.56|403.96|401.56|0
1631272380000|2021-09-10 11:13:00|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1631272480000|2021-09-10 11:14:40|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1631272510000|2021-09-10 11:15:10|403.96|401.56|403.96|401.56|403.96|401.56|403.96|401.56|0
1631272520000|2021-09-10 11:15:20|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1631272550000|2021-09-10 11:15:50|403.96|401.56|404.04|401.64|404.12|401.72|403.96|401.56|0
1631272560000|2021-09-10 11:16:00|403.96|401.56|404.12|401.72|404.12|401.72|403.96|401.56|0
1631272570000|2021-09-10 11:16:10|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1631272580000|2021-09-10 11:16:20|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1631272690000|2021-09-10 11:18:10|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1631272710000|2021-09-10 11:18:30|404.46|402.06|404.46|402.06|404.46|402.06|404.29|401.89|0
1631272730000|2021-09-10 11:18:50|404.54|402.14|404.46|402.06|404.54|402.14|404.46|402.06|0
1631272740000|2021-09-10 11:19:00|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1631272760000|2021-09-10 11:19:20|404.46|402.06|404.46|402.06|404.46|402.06|404.46|402.06|0
1631272800000|2021-09-10 11:20:00|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1631272810000|2021-09-10 11:20:10|404.37|401.97|404.46|402.06|404.46|402.06|404.37|401.97|0
1631272820000|2021-09-10 11:20:20|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1631272840000|2021-09-10 11:20:40|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1631272850000|2021-09-10 11:20:50|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1631272880000|2021-09-10 11:21:20|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1631272920000|2021-09-10 11:22:00|404.2|401.8|404.12|401.72|404.2|401.8|404.12|401.72|0
1631272950000|2021-09-10 11:22:30|404.03|401.63|403.95|401.55|404.03|401.63|403.95|401.55|0
1631272960000|2021-09-10 11:22:40|404.03|401.63|404.12|401.72|404.12|401.72|403.95|401.55|0
1631272970000|2021-09-10 11:22:50|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1631273010000|2021-09-10 11:23:30|403.78|401.38|403.95|401.55|403.95|401.55|403.78|401.38|0
1631273030000|2021-09-10 11:23:50|404.12|401.72|403.95|401.55|404.12|401.72|403.95|401.55|0
1631273040000|2021-09-10 11:24:00|404.03|401.63|404.12|401.72|404.12|401.72|404.03|401.63|0
1631273060000|2021-09-10 11:24:20|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1631273070000|2021-09-10 11:24:30|404.03|401.63|404.03|401.63|404.03|401.63|404.03|401.63|0
1631273080000|2021-09-10 11:24:40|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1631273100000|2021-09-10 11:25:00|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1631273110000|2021-09-10 11:25:10|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1631273210000|2021-09-10 11:26:50|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1631273230000|2021-09-10 11:27:10|404.03|401.63|404.03|401.63|404.03|401.63|404.03|401.63|0
1631273240000|2021-09-10 11:27:20|404.12|401.72|403.95|401.55|404.12|401.72|403.95|401.55|0
1631273260000|2021-09-10 11:27:40|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1631273280000|2021-09-10 11:28:00|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1631273310000|2021-09-10 11:28:30|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1631273320000|2021-09-10 11:28:40|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1631273400000|2021-09-10 11:30:00|403.78|401.38|403.95|401.55|403.95|401.55|403.78|401.38|0
1631273420000|2021-09-10 11:30:20|404.03|401.63|403.95|401.55|404.03|401.63|403.95|401.55|0
1631273430000|2021-09-10 11:30:30|404.03|401.63|403.95|401.55|404.03|401.63|403.95|401.55|0
1631273450000|2021-09-10 11:30:50|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1631273520000|2021-09-10 11:32:00|403.61|401.21|403.45|401.05|403.61|401.21|403.45|401.05|0
1631273530000|2021-09-10 11:32:10|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631273590000|2021-09-10 11:33:10|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631273600000|2021-09-10 11:33:20|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631273630000|2021-09-10 11:33:50|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631273650000|2021-09-10 11:34:10|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631273660000|2021-09-10 11:34:20|403.52|401.12|403.44|401.04|403.52|401.12|403.44|401.04|0
1631273690000|2021-09-10 11:34:50|403.61|401.21|403.78|401.38|403.78|401.38|403.61|401.21|0
1631273710000|2021-09-10 11:35:10|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1631273730000|2021-09-10 11:35:30|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1631273760000|2021-09-10 11:36:00|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631273780000|2021-09-10 11:36:20|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631273810000|2021-09-10 11:36:50|403.52|401.12|403.44|401.04|403.61|401.21|403.44|401.04|0
1631273820000|2021-09-10 11:37:00|403.61|401.21|403.44|401.04|403.61|401.21|403.44|401.04|0
1631273850000|2021-09-10 11:37:30|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1631273880000|2021-09-10 11:38:00|403.11|400.71|403.11|400.71|403.11|400.71|403.11|400.71|0
1631273900000|2021-09-10 11:38:20|403.35|400.95|403.27|400.87|403.35|400.95|403.27|400.87|0
1631273910000|2021-09-10 11:38:30|403.44|401.04|403.27|400.87|403.44|401.04|403.27|400.87|0
1631273940000|2021-09-10 11:39:00|403.11|400.71|403.27|400.87|403.27|400.87|403.11|400.71|0
1631273960000|2021-09-10 11:39:20|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631274000000|2021-09-10 11:40:00|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631274010000|2021-09-10 11:40:10|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631274030000|2021-09-10 11:40:30|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1631274080000|2021-09-10 11:41:20|403.11|400.71|403.1|400.7|403.11|400.71|403.1|400.7|0
1631274100000|2021-09-10 11:41:40|402.94|400.54|402.77|400.37|403.1|400.7|402.77|400.37|0
1631274110000|2021-09-10 11:41:50|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1631274130000|2021-09-10 11:42:10|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1631274160000|2021-09-10 11:42:40|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1631274250000|2021-09-10 11:44:10|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1631274300000|2021-09-10 11:45:00|403.27|400.87|403.1|400.7|403.27|400.87|403.1|400.7|0
1631274310000|2021-09-10 11:45:10|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1631274330000|2021-09-10 11:45:30|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631274340000|2021-09-10 11:45:40|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1631274400000|2021-09-10 11:46:40|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1631274410000|2021-09-10 11:46:50|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1631274480000|2021-09-10 11:48:00|403.35|400.95|403.44|401.04|403.44|401.04|403.35|400.95|0
1631274510000|2021-09-10 11:48:30|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1631274540000|2021-09-10 11:49:00|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631274560000|2021-09-10 11:49:20|403.27|400.87|403.44|401.04|403.44|401.04|403.27|400.87|0
1631274580000|2021-09-10 11:49:40|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1631274590000|2021-09-10 11:49:50|403.27|400.87|403.44|401.04|403.44|401.04|403.27|400.87|0
1631274630000|2021-09-10 11:50:30|403.35|400.95|403.27|400.87|403.35|400.95|403.27|400.87|0
1631274640000|2021-09-10 11:50:40|403.35|400.95|403.44|401.04|403.44|401.04|403.35|400.95|0
1631274650000|2021-09-10 11:50:50|403.35|400.95|403.44|401.04|403.44|401.04|403.27|400.87|0
1631274720000|2021-09-10 11:52:00|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1631274760000|2021-09-10 11:52:40|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1631274770000|2021-09-10 11:52:50|403.6|401.2|403.77|401.37|403.77|401.37|403.6|401.2|0
1631274780000|2021-09-10 11:53:00|403.68|401.28|403.77|401.37|403.77|401.37|403.6|401.2|0
1631274790000|2021-09-10 11:53:10|403.94|401.54|403.94|401.54|403.94|401.54|403.94|401.54|0
1631274800000|2021-09-10 11:53:20|404.02|401.62|404.02|401.62|404.02|401.62|404.02|401.62|0
1631274810000|2021-09-10 11:53:30|404.11|401.71|404.11|401.71|404.11|401.71|403.94|401.54|0
1631274880000|2021-09-10 11:54:40|403.94|401.54|403.94|401.54|403.94|401.54|403.94|401.54|0
1631274900000|2021-09-10 11:55:00|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1631274910000|2021-09-10 11:55:10|403.94|401.54|403.77|401.37|403.94|401.54|403.77|401.37|0
1631274930000|2021-09-10 11:55:30|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1631274940000|2021-09-10 11:55:40|403.77|401.37|403.77|401.37|403.77|401.37|403.77|401.37|0
1631274960000|2021-09-10 11:56:00|403.94|401.54|403.94|401.54|403.94|401.54|403.94|401.54|0
1631274970000|2021-09-10 11:56:10|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1631275040000|2021-09-10 11:57:20|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1631275060000|2021-09-10 11:57:40|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1631275070000|2021-09-10 11:57:50|404.35|401.95|404.44|402.04|404.44|402.04|404.35|401.95|0
1631275090000|2021-09-10 11:58:10|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1631275110000|2021-09-10 11:58:30|404.35|401.95|404.27|401.87|404.35|401.95|404.27|401.87|0
1631275150000|2021-09-10 11:59:10|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1631275160000|2021-09-10 11:59:20|404.1|401.7|403.94|401.54|404.1|401.7|403.94|401.54|0
1631275180000|2021-09-10 11:59:40|403.77|401.37|403.77|401.37|403.77|401.37|403.77|401.37|0
1631275200000|2021-09-10 12:00:00|403.94|401.54|403.77|401.37|403.94|401.54|403.77|401.37|0
1631275230000|2021-09-10 12:00:30|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1631275240000|2021-09-10 12:00:40|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1631275260000|2021-09-10 12:01:00|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1631275270000|2021-09-10 12:01:10|403.77|401.37|403.6|401.2|403.77|401.37|403.6|401.2|0
1631275320000|2021-09-10 12:02:00|403.77|401.37|403.6|401.2|403.77|401.37|403.6|401.2|0
1631275330000|2021-09-10 12:02:10|403.77|401.37|403.6|401.2|403.77|401.37|403.6|401.2|0
1631275340000|2021-09-10 12:02:20|403.77|401.37|403.77|401.37|403.77|401.37|403.77|401.37|0
1631275350000|2021-09-10 12:02:30|403.6|401.2|403.6|401.2|403.77|401.37|403.6|401.2|0
1631275360000|2021-09-10 12:02:40|403.77|401.37|403.6|401.2|403.77|401.37|403.6|401.2|0
1631275370000|2021-09-10 12:02:50|403.43|401.03|403.77|401.37|403.77|401.37|403.43|401.03|0
1631275380000|2021-09-10 12:03:00|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1631275390000|2021-09-10 12:03:10|403.68|401.28|403.77|401.37|403.77|401.37|403.68|401.28|0
1631275410000|2021-09-10 12:03:30|403.93|401.53|404.1|401.7|404.1|401.7|403.93|401.53|0
1631275420000|2021-09-10 12:03:40|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1631275490000|2021-09-10 12:04:50|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1631275500000|2021-09-10 12:05:00|404.61|402.21|404.44|402.04|404.61|402.21|404.44|402.04|0
1631275510000|2021-09-10 12:05:10|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631275520000|2021-09-10 12:05:20|404.44|402.04|404.61|402.21|404.61|402.21|404.44|402.04|0
1631275540000|2021-09-10 12:05:40|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1631275550000|2021-09-10 12:05:50|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631275560000|2021-09-10 12:06:00|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1631275580000|2021-09-10 12:06:20|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1631275590000|2021-09-10 12:06:30|404.69|402.29|404.61|402.21|404.69|402.29|404.61|402.21|0
1631275600000|2021-09-10 12:06:40|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1631275620000|2021-09-10 12:07:00|404.61|402.21|404.94|402.54|404.94|402.54|404.61|402.21|0
1631275630000|2021-09-10 12:07:10|404.77|402.37|404.61|402.21|404.77|402.37|404.61|402.21|0
1631275690000|2021-09-10 12:08:10|404.69|402.29|404.77|402.37|404.77|402.37|404.61|402.21|0
1631275780000|2021-09-10 12:09:40|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1631275830000|2021-09-10 12:10:30|404.77|402.37|404.6|402.2|404.77|402.37|404.6|402.2|0
1631275850000|2021-09-10 12:10:50|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1631275900000|2021-09-10 12:11:40|404.6|402.2|404.77|402.37|404.77|402.37|404.6|402.2|0
1631275920000|2021-09-10 12:12:00|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1631275950000|2021-09-10 12:12:30|404.77|402.37|404.94|402.54|404.94|402.54|404.77|402.37|0
1631275980000|2021-09-10 12:13:00|405.11|402.71|405.11|402.71|405.11|402.71|405.11|402.71|0
1631276000000|2021-09-10 12:13:20|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1631276010000|2021-09-10 12:13:30|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1631276020000|2021-09-10 12:13:40|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1631276030000|2021-09-10 12:13:50|405.11|402.71|405.11|402.71|405.11|402.71|405.11|402.71|0
1631276050000|2021-09-10 12:14:10|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1631276170000|2021-09-10 12:16:10|404.85|402.45|404.77|402.37|404.85|402.45|404.77|402.37|0
1631276190000|2021-09-10 12:16:30|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1631276210000|2021-09-10 12:16:50|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1631276220000|2021-09-10 12:17:00|404.27|401.87|404.1|401.7|404.27|401.87|404.1|401.7|0
1631276230000|2021-09-10 12:17:10|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1631276240000|2021-09-10 12:17:20|403.84|401.44|403.76|401.36|403.84|401.44|403.76|401.36|0
1631276250000|2021-09-10 12:17:30|403.59|401.19|403.26|400.86|403.59|401.19|403.09|400.69|0
1631276270000|2021-09-10 12:17:50|403.09|400.69|403.26|400.86|403.26|400.86|403.09|400.69|0
1631276280000|2021-09-10 12:18:00|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1631276290000|2021-09-10 12:18:10|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1631276310000|2021-09-10 12:18:30|403.76|401.36|403.59|401.19|403.76|401.36|403.59|401.19|0
1631276360000|2021-09-10 12:19:20|403.76|401.36|403.59|401.19|403.76|401.36|403.59|401.19|0
1631276370000|2021-09-10 12:19:30|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1631276380000|2021-09-10 12:19:40|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1631276390000|2021-09-10 12:19:50|403.17|400.77|403.26|400.86|403.26|400.86|403.17|400.77|0
1631276420000|2021-09-10 12:20:20|403.09|400.69|403.17|400.77|403.17|400.77|403.09|400.69|0
1631276430000|2021-09-10 12:20:30|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1631276460000|2021-09-10 12:21:00|403.42|401.02|403.59|401.19|403.59|401.19|403.42|401.02|0
1631276470000|2021-09-10 12:21:10|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1631276480000|2021-09-10 12:21:20|403.59|401.19|403.42|401.02|403.59|401.19|403.42|401.02|0
1631276490000|2021-09-10 12:21:30|403.59|401.19|403.76|401.36|403.76|401.36|403.59|401.19|0
1631276500000|2021-09-10 12:21:40|403.93|401.53|403.76|401.36|403.93|401.53|403.76|401.36|0
1631276510000|2021-09-10 12:21:50|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1631276520000|2021-09-10 12:22:00|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1631276530000|2021-09-10 12:22:10|403.42|401.02|403.59|401.19|403.59|401.19|403.42|401.02|0
1631276540000|2021-09-10 12:22:20|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1631276550000|2021-09-10 12:22:30|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1631276560000|2021-09-10 12:22:40|403.42|401.02|403.59|401.19|403.59|401.19|403.42|401.02|0
1631276590000|2021-09-10 12:23:10|403.5|401.1|403.59|401.19|403.59|401.19|403.5|401.1|0
1631276600000|2021-09-10 12:23:20|403.42|401.02|403.59|401.19|403.59|401.19|403.42|401.02|0
1631276630000|2021-09-10 12:23:50|403.25|400.85|403.42|401.02|403.42|401.02|403.25|400.85|0
1631276640000|2021-09-10 12:24:00|403.25|400.85|403.25|400.85|403.25|400.85|403.25|400.85|0
1631276650000|2021-09-10 12:24:10|402.75|400.35|402.75|400.35|402.75|400.35|402.75|400.35|0
1631276660000|2021-09-10 12:24:20|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1631276680000|2021-09-10 12:24:40|402.75|400.35|402.75|400.35|402.75|400.35|402.75|400.35|0
1631276690000|2021-09-10 12:24:50|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1631276710000|2021-09-10 12:25:10|403.25|400.85|402.92|400.52|403.25|400.85|402.92|400.52|0
1631276720000|2021-09-10 12:25:20|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1631276730000|2021-09-10 12:25:30|403.25|400.85|403.25|400.85|403.25|400.85|403.25|400.85|0
1631276740000|2021-09-10 12:25:40|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1631276750000|2021-09-10 12:25:50|402.75|400.35|402.92|400.52|402.92|400.52|402.75|400.35|0
1631276760000|2021-09-10 12:26:00|402.75|400.35|402.75|400.35|402.75|400.35|402.75|400.35|0
1631276790000|2021-09-10 12:26:30|402.58|400.18|402.75|400.35|402.75|400.35|402.58|400.18|0
1631276800000|2021-09-10 12:26:40|402.58|400.18|402.75|400.35|402.75|400.35|402.58|400.18|0
1631276810000|2021-09-10 12:26:50|402.58|400.18|402.75|400.35|402.75|400.35|402.58|400.18|0
1631276830000|2021-09-10 12:27:10|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1631276860000|2021-09-10 12:27:40|402.75|400.35|402.92|400.52|402.92|400.52|402.75|400.35|0
1631276870000|2021-09-10 12:27:50|402.75|400.35|402.75|400.35|402.75|400.35|402.75|400.35|0
1631276990000|2021-09-10 12:29:50|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1631277000000|2021-09-10 12:30:00|402.75|400.35|402.75|400.35|402.75|400.35|402.58|400.18|0
1631277010000|2021-09-10 12:30:10|402.92|400.52|402.92|400.52|402.92|400.52|402.75|400.35|0
1631277020000|2021-09-10 12:30:20|403.25|400.85|403.08|400.68|403.25|400.85|403.08|400.68|0
1631277030000|2021-09-10 12:30:30|403.25|400.85|403.25|400.85|403.25|400.85|403.25|400.85|0
1631277040000|2021-09-10 12:30:40|403.42|401.02|403.42|401.02|403.59|401.19|403.42|401.02|0
1631277050000|2021-09-10 12:30:50|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1631277070000|2021-09-10 12:31:10|403.42|401.02|403.5|401.1|403.59|401.19|403.42|401.02|0
1631277080000|2021-09-10 12:31:20|403.59|401.19|403.59|401.19|403.59|401.19|403.5|401.1|0
1631277090000|2021-09-10 12:31:30|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1631277100000|2021-09-10 12:31:40|403.5|401.1|403.42|401.02|403.59|401.19|403.42|401.02|0
1631277110000|2021-09-10 12:31:50|403.75|401.35|403.59|401.19|403.75|401.35|403.59|401.19|0
1631277130000|2021-09-10 12:32:10|403.42|401.02|403.33|400.93|403.42|401.02|403.33|400.93|0
1631277140000|2021-09-10 12:32:20|403.42|401.02|403.59|401.19|403.75|401.35|403.42|401.02|0
1631277150000|2021-09-10 12:32:30|403.75|401.35|403.92|401.52|403.92|401.52|403.75|401.35|0
1631277160000|2021-09-10 12:32:40|404.09|401.69|403.92|401.52|404.09|401.69|403.92|401.52|0
1631277170000|2021-09-10 12:32:50|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1631277180000|2021-09-10 12:33:00|403.59|401.19|403.42|401.02|403.59|401.19|403.42|401.02|0
1631277190000|2021-09-10 12:33:10|403.59|401.19|403.42|401.02|403.59|401.19|403.42|401.02|0
1631277200000|2021-09-10 12:33:20|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1631277210000|2021-09-10 12:33:30|403.75|401.35|403.59|401.19|403.75|401.35|403.59|401.19|0
1631277220000|2021-09-10 12:33:40|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1631277230000|2021-09-10 12:33:50|403.59|401.19|403.75|401.35|403.75|401.35|403.59|401.19|0
1631277240000|2021-09-10 12:34:00|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1631277250000|2021-09-10 12:34:10|404.09|401.69|404.09|401.69|404.09|401.69|404.09|401.69|0
1631277290000|2021-09-10 12:34:50|404.26|401.86|404.26|401.86|404.26|401.86|404.26|401.86|0
1631277300000|2021-09-10 12:35:00|404.09|401.69|404.09|401.69|404.09|401.69|404.09|401.69|0
1631277330000|2021-09-10 12:35:30|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1631277340000|2021-09-10 12:35:40|404.09|401.69|404.09|401.69|404.09|401.69|404.09|401.69|0
1631277360000|2021-09-10 12:36:00|404.26|401.86|404.09|401.69|404.26|401.86|404.09|401.69|0
1631277370000|2021-09-10 12:36:10|404.26|401.86|404.26|401.86|404.26|401.86|404.26|401.86|0
1631277390000|2021-09-10 12:36:30|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1631277400000|2021-09-10 12:36:40|404.26|401.86|404.26|401.86|404.26|401.86|404.26|401.86|0
1631277410000|2021-09-10 12:36:50|404.09|401.69|403.92|401.52|404.09|401.69|403.92|401.52|0
1631277420000|2021-09-10 12:37:00|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1631277430000|2021-09-10 12:37:10|403.92|401.52|404.09|401.69|404.09|401.69|403.92|401.52|0
1631277450000|2021-09-10 12:37:30|404.26|401.86|404.09|401.69|404.26|401.86|404.09|401.69|0
1631277460000|2021-09-10 12:37:40|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1631277470000|2021-09-10 12:37:50|403.75|401.35|403.58|401.18|403.75|401.35|403.58|401.18|0
1631277480000|2021-09-10 12:38:00|403.42|401.02|403.58|401.18|403.75|401.35|403.42|401.02|0
1631277490000|2021-09-10 12:38:10|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1631277510000|2021-09-10 12:38:30|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1631277520000|2021-09-10 12:38:40|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1631277540000|2021-09-10 12:39:00|403.92|401.52|403.75|401.35|403.92|401.52|403.75|401.35|0
1631277570000|2021-09-10 12:39:30|403.92|401.52|403.75|401.35|403.92|401.52|403.75|401.35|0
1631277580000|2021-09-10 12:39:40|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1631277590000|2021-09-10 12:39:50|403.75|401.35|403.92|401.52|403.92|401.52|403.75|401.35|0
1631277620000|2021-09-10 12:40:20|404.09|401.69|404.09|401.69|404.09|401.69|404.09|401.69|0
1631277630000|2021-09-10 12:40:30|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1631277660000|2021-09-10 12:41:00|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1631277680000|2021-09-10 12:41:20|404.09|401.69|404.09|401.69|404.09|401.69|404.09|401.69|0
1631277690000|2021-09-10 12:41:30|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1631277700000|2021-09-10 12:41:40|403.75|401.35|403.92|401.52|403.92|401.52|403.75|401.35|0
1631277720000|2021-09-10 12:42:00|403.75|401.35|403.92|401.52|403.92|401.52|403.75|401.35|0
1631277740000|2021-09-10 12:42:20|404.09|401.69|404.09|401.69|404.09|401.69|404.09|401.69|0
1631277770000|2021-09-10 12:42:50|403.92|401.52|404.09|401.69|404.09|401.69|403.92|401.52|0
1631277780000|2021-09-10 12:43:00|404.25|401.85|404.25|401.85|404.25|401.85|404.09|401.69|0
1631277820000|2021-09-10 12:43:40|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1631277880000|2021-09-10 12:44:40|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1631277890000|2021-09-10 12:44:50|404.42|402.02|404.25|401.85|404.42|402.02|404.25|401.85|0
1631277920000|2021-09-10 12:45:20|403.92|401.52|404.08|401.68|404.08|401.68|403.92|401.52|0
1631277940000|2021-09-10 12:45:40|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1631277970000|2021-09-10 12:46:10|404.08|401.68|403.92|401.52|404.08|401.68|403.92|401.52|0
1631277980000|2021-09-10 12:46:20|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1631278010000|2021-09-10 12:46:50|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1631278020000|2021-09-10 12:47:00|403.75|401.35|403.58|401.18|403.75|401.35|403.58|401.18|0
1631278030000|2021-09-10 12:47:10|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1631278040000|2021-09-10 12:47:20|403.24|400.84|403.24|400.84|403.41|401.01|403.24|400.84|0
1631278070000|2021-09-10 12:47:50|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1631278080000|2021-09-10 12:48:00|403.58|401.18|403.41|401.01|403.58|401.18|403.41|401.01|0
1631278100000|2021-09-10 12:48:20|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1631278110000|2021-09-10 12:48:30|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1631278150000|2021-09-10 12:49:10|403.24|400.84|403.41|401.01|403.41|401.01|403.24|400.84|0
1631278180000|2021-09-10 12:49:40|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631278190000|2021-09-10 12:49:50|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1631278200000|2021-09-10 12:50:00|403.32|400.92|403.41|401.01|403.41|401.01|403.32|400.92|0
1631278240000|2021-09-10 12:50:40|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1631278260000|2021-09-10 12:51:00|403.24|400.84|403.24|400.84|403.24|400.84|403.07|400.67|0
1631278270000|2021-09-10 12:51:10|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1631278290000|2021-09-10 12:51:30|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631278310000|2021-09-10 12:51:50|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1631278330000|2021-09-10 12:52:10|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631278340000|2021-09-10 12:52:20|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1631278350000|2021-09-10 12:52:30|403.24|400.84|403.07|400.67|403.24|400.84|403.07|400.67|0
1631278360000|2021-09-10 12:52:40|403.24|400.84|403.07|400.67|403.24|400.84|403.07|400.67|0
1631278380000|2021-09-10 12:53:00|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631278410000|2021-09-10 12:53:30|403.41|401.01|403.58|401.18|403.58|401.18|403.41|401.01|0
1631278420000|2021-09-10 12:53:40|403.49|401.09|403.41|401.01|403.49|401.09|403.41|401.01|0
1631278430000|2021-09-10 12:53:50|403.58|401.18|403.58|401.18|403.58|401.18|403.41|401.01|0
1631278440000|2021-09-10 12:54:00|403.41|401.01|403.58|401.18|403.58|401.18|403.41|401.01|0
1631278460000|2021-09-10 12:54:20|403.66|401.26|403.58|401.18|403.66|401.26|403.58|401.18|0
1631278480000|2021-09-10 12:54:40|403.74|401.34|403.58|401.18|403.74|401.34|403.58|401.18|0
1631278510000|2021-09-10 12:55:10|403.49|401.09|403.66|401.26|403.66|401.26|403.49|401.09|0
1631278520000|2021-09-10 12:55:20|403.74|401.34|403.58|401.18|403.74|401.34|403.58|401.18|0
1631278530000|2021-09-10 12:55:30|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631278540000|2021-09-10 12:55:40|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1631278550000|2021-09-10 12:55:50|403.74|401.34|403.58|401.18|403.74|401.34|403.58|401.18|0
1631278560000|2021-09-10 12:56:00|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631278580000|2021-09-10 12:56:20|403.58|401.18|403.74|401.34|403.74|401.34|403.58|401.18|0
1631278590000|2021-09-10 12:56:30|403.58|401.18|403.74|401.34|403.74|401.34|403.58|401.18|0
1631278600000|2021-09-10 12:56:40|403.66|401.26|403.57|401.17|403.66|401.26|403.57|401.17|0
1631278610000|2021-09-10 12:56:50|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631278670000|2021-09-10 12:57:50|403.91|401.51|403.82|401.42|403.91|401.51|403.82|401.42|0
1631278680000|2021-09-10 12:58:00|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1631278690000|2021-09-10 12:58:10|404.08|401.68|403.91|401.51|404.08|401.68|403.91|401.51|0
1631278720000|2021-09-10 12:58:40|403.74|401.34|403.91|401.51|403.91|401.51|403.74|401.34|0
1631278730000|2021-09-10 12:58:50|403.74|401.34|403.91|401.51|403.91|401.51|403.74|401.34|0
1631278780000|2021-09-10 12:59:40|404.08|401.68|403.91|401.51|404.08|401.68|403.91|401.51|0
1631278790000|2021-09-10 12:59:50|403.74|401.34|403.91|401.51|403.91|401.51|403.74|401.34|0
1631278800000|2021-09-10 13:00:00|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1631278810000|2021-09-10 13:00:10|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1631278820000|2021-09-10 13:00:20|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631278850000|2021-09-10 13:00:50|403.65|401.25|403.65|401.25|403.65|401.25|403.65|401.25|0
1631278860000|2021-09-10 13:01:00|403.57|401.17|403.41|401.01|403.57|401.17|403.41|401.01|0
1631278870000|2021-09-10 13:01:10|403.24|400.84|403.07|400.67|403.24|400.84|403.07|400.67|0
1631278890000|2021-09-10 13:01:30|402.9|400.5|403.07|400.67|403.07|400.67|402.9|400.5|0
1631278900000|2021-09-10 13:01:40|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631278930000|2021-09-10 13:02:10|403.07|400.67|403.24|400.84|403.24|400.84|403.07|400.67|0
1631278950000|2021-09-10 13:02:30|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1631279000000|2021-09-10 13:03:20|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631279040000|2021-09-10 13:04:00|403.15|400.75|403.24|400.84|403.24|400.84|403.07|400.67|0
1631279090000|2021-09-10 13:04:50|403.4|401|403.4|401|403.4|401|403.4|401|0
1631279100000|2021-09-10 13:05:00|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631279110000|2021-09-10 13:05:10|403.4|401|403.4|401|403.4|401|403.4|401|0
1631279130000|2021-09-10 13:05:30|403.24|400.84|403.4|401|403.4|401|403.24|400.84|0
1631279150000|2021-09-10 13:05:50|403.57|401.17|403.57|401.17|403.57|401.17|403.48|401.08|0
1631279160000|2021-09-10 13:06:00|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1631279170000|2021-09-10 13:06:10|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631279190000|2021-09-10 13:06:30|403.4|401|403.4|401|403.4|401|403.4|401|0
1631279200000|2021-09-10 13:06:40|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631279250000|2021-09-10 13:07:30|403.4|401|403.4|401|403.4|401|403.4|401|0
1631279260000|2021-09-10 13:07:40|403.23|400.83|403.4|401|403.4|401|403.23|400.83|0
1631279270000|2021-09-10 13:07:50|403.31|400.91|403.4|401|403.4|401|403.31|400.91|0
1631279300000|2021-09-10 13:08:20|403.57|401.17|403.4|401|403.57|401.17|403.4|401|0
1631279320000|2021-09-10 13:08:40|403.57|401.17|403.4|401|403.57|401.17|403.4|401|0
1631279380000|2021-09-10 13:09:40|403.48|401.08|403.4|401|403.48|401.08|403.4|401|0
1631279400000|2021-09-10 13:10:00|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631279410000|2021-09-10 13:10:10|403.4|401|403.4|401|403.4|401|403.4|401|0
1631279430000|2021-09-10 13:10:30|403.23|400.83|403.23|400.83|403.23|400.83|403.23|400.83|0
1631279440000|2021-09-10 13:10:40|403.4|401|403.4|401|403.4|401|403.23|400.83|0
1631279460000|2021-09-10 13:11:00|403.48|401.08|403.57|401.17|403.57|401.17|403.48|401.08|0
1631279470000|2021-09-10 13:11:10|403.4|401|403.57|401.17|403.57|401.17|403.4|401|0
1631279500000|2021-09-10 13:11:40|403.4|401|403.57|401.17|403.57|401.17|403.4|401|0
1631279530000|2021-09-10 13:12:10|403.4|401|403.57|401.17|403.57|401.17|403.4|401|0
1631279670000|2021-09-10 13:14:30|403.4|401|403.4|401|403.4|401|403.4|401|0
1631279680000|2021-09-10 13:14:40|403.57|401.17|403.57|401.17|403.57|401.17|403.4|401|0
1631279720000|2021-09-10 13:15:20|403.73|401.33|403.73|401.33|403.73|401.33|403.73|401.33|0
1631279730000|2021-09-10 13:15:30|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631279750000|2021-09-10 13:15:50|403.73|401.33|403.73|401.33|403.73|401.33|403.73|401.33|0
1631279820000|2021-09-10 13:17:00|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1631279830000|2021-09-10 13:17:10|403.73|401.33|403.73|401.33|403.73|401.33|403.73|401.33|0
1631279880000|2021-09-10 13:18:00|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631279900000|2021-09-10 13:18:20|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1631279910000|2021-09-10 13:18:30|403.9|401.5|403.9|401.5|404.07|401.67|403.9|401.5|0
1631279920000|2021-09-10 13:18:40|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1631279930000|2021-09-10 13:18:50|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631279940000|2021-09-10 13:19:00|403.73|401.33|403.73|401.33|403.73|401.33|403.73|401.33|0
1631279970000|2021-09-10 13:19:30|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631279990000|2021-09-10 13:19:50|403.73|401.33|403.73|401.33|403.73|401.33|403.73|401.33|0
1631280010000|2021-09-10 13:20:10|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631280020000|2021-09-10 13:20:20|403.73|401.33|403.73|401.33|403.81|401.41|403.73|401.33|0
1631280030000|2021-09-10 13:20:30|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631280050000|2021-09-10 13:20:50|403.73|401.33|403.73|401.33|403.73|401.33|403.73|401.33|0
1631280130000|2021-09-10 13:22:10|403.64|401.24|403.73|401.33|403.73|401.33|403.56|401.16|0
1631280180000|2021-09-10 13:23:00|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631280270000|2021-09-10 13:24:30|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1631280300000|2021-09-10 13:25:00|403.9|401.5|404.07|401.67|404.07|401.67|403.9|401.5|0
1631280310000|2021-09-10 13:25:10|404.23|401.83|404.23|401.83|404.23|401.83|404.07|401.67|0
1631280320000|2021-09-10 13:25:20|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1631280330000|2021-09-10 13:25:30|404.23|401.83|404.07|401.67|404.23|401.83|404.07|401.67|0
1631280350000|2021-09-10 13:25:50|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631280360000|2021-09-10 13:26:00|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1631280380000|2021-09-10 13:26:20|403.9|401.5|404.07|401.67|404.07|401.67|403.9|401.5|0
1631280390000|2021-09-10 13:26:30|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1631280400000|2021-09-10 13:26:40|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1631280420000|2021-09-10 13:27:00|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1631280450000|2021-09-10 13:27:30|404.4|402|404.23|401.83|404.4|402|404.23|401.83|0
1631280460000|2021-09-10 13:27:40|404.4|402|404.4|402|404.4|402|404.4|402|0
1631280470000|2021-09-10 13:27:50|404.57|402.17|404.74|402.34|404.74|402.34|404.57|402.17|0
1631280480000|2021-09-10 13:28:00|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1631280490000|2021-09-10 13:28:10|404.57|402.17|404.74|402.34|404.91|402.51|404.57|402.17|0
1631280500000|2021-09-10 13:28:20|404.91|402.51|404.74|402.34|404.91|402.51|404.74|402.34|0
1631280510000|2021-09-10 13:28:30|404.91|402.51|404.91|402.51|404.91|402.51|404.91|402.51|0
1631280520000|2021-09-10 13:28:40|405.07|402.67|404.91|402.51|405.07|402.67|404.91|402.51|0
1631280530000|2021-09-10 13:28:50|405.07|402.67|405.24|402.84|405.24|402.84|405.07|402.67|0
1631280540000|2021-09-10 13:29:00|405.41|403.01|405.24|402.84|405.41|403.01|405.24|402.84|0
1631280550000|2021-09-10 13:29:10|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1631280560000|2021-09-10 13:29:20|405.24|402.84|405.58|403.18|405.58|403.18|405.24|402.84|0
1631280570000|2021-09-10 13:29:30|405.75|403.35|405.75|403.35|405.75|403.35|405.75|403.35|0
1631280580000|2021-09-10 13:29:40|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1631280590000|2021-09-10 13:29:50|405.75|403.35|405.75|403.35|405.75|403.35|405.75|403.35|0
1631280600000|2021-09-10 13:30:00|405.92|403.52|406.08|403.68|406.25|403.85|405.92|403.52|0
1631280610000|2021-09-10 13:30:10|406.59|404.19|406.76|404.36|406.76|404.36|406.25|403.85|0
1631280620000|2021-09-10 13:30:20|406.93|404.53|407.1|404.7|407.1|404.7|406.93|404.53|0
1631280630000|2021-09-10 13:30:30|407.26|404.86|407.26|404.86|407.26|404.86|407.26|404.86|0
1631280640000|2021-09-10 13:30:40|407.43|405.03|407.26|404.86|407.43|405.03|407.26|404.86|0
1631280650000|2021-09-10 13:30:50|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1631280660000|2021-09-10 13:31:00|406.93|404.53|407.1|404.7|407.1|404.7|406.93|404.53|0
1631280670000|2021-09-10 13:31:10|406.93|404.53|407.43|405.03|407.43|405.03|406.93|404.53|0
1631280680000|2021-09-10 13:31:20|407.6|405.2|407.09|404.69|407.6|405.2|407.09|404.69|0
1631280690000|2021-09-10 13:31:30|407.26|404.86|407.43|405.03|407.43|405.03|407.26|404.86|0
1631280700000|2021-09-10 13:31:40|407.6|405.2|407.77|405.37|407.77|405.37|407.6|405.2|0
1631280710000|2021-09-10 13:31:50|407.94|405.54|407.6|405.2|407.94|405.54|407.6|405.2|0
1631280720000|2021-09-10 13:32:00|407.77|405.37|407.94|405.54|407.94|405.54|407.77|405.37|0
1631280730000|2021-09-10 13:32:10|408.11|405.71|408.11|405.71|408.11|405.71|408.11|405.71|0
1631280740000|2021-09-10 13:32:20|407.94|405.54|408.11|405.71|408.11|405.71|407.94|405.54|0
1631280750000|2021-09-10 13:32:30|408.28|405.88|408.28|405.88|408.28|405.88|408.11|405.71|0
1631280760000|2021-09-10 13:32:40|408.11|405.71|408.11|405.71|408.11|405.71|407.94|405.54|0
1631280770000|2021-09-10 13:32:50|407.94|405.54|407.94|405.54|408.28|405.88|407.94|405.54|0
1631280780000|2021-09-10 13:33:00|407.77|405.37|407.77|405.37|407.94|405.54|407.77|405.37|0
1631280790000|2021-09-10 13:33:10|407.94|405.54|407.43|405.03|407.94|405.54|407.43|405.03|0
1631280800000|2021-09-10 13:33:20|407.6|405.2|406.93|404.53|407.6|405.2|406.93|404.53|0
1631280810000|2021-09-10 13:33:30|406.59|404.19|406.42|404.02|406.59|404.19|406.42|404.02|0
1631280820000|2021-09-10 13:33:40|406.59|404.19|406.76|404.36|407.09|404.69|406.59|404.19|0
1631280830000|2021-09-10 13:33:50|406.59|404.19|406.25|403.85|406.59|404.19|406.25|403.85|0
1631280840000|2021-09-10 13:34:00|406.42|404.02|406.25|403.85|406.42|404.02|406.25|403.85|0
1631280850000|2021-09-10 13:34:10|406.42|404.02|406.42|404.02|406.42|404.02|406.25|403.85|0
1631280860000|2021-09-10 13:34:20|406.25|403.85|405.09|402.69|408.01|405.61|404.92|402.52|0
1631280870000|2021-09-10 13:34:30|404.75|402.35|404.75|402.35|404.92|402.52|404.58|402.18|0
1631280880000|2021-09-10 13:34:40|404.92|402.52|404.92|402.52|404.92|402.52|404.92|402.52|0
1631280900000|2021-09-10 13:35:00|404.75|402.35|403.91|401.51|404.75|402.35|403.91|401.51|0
1631280910000|2021-09-10 13:35:10|403.74|401.34|403.57|401.17|403.74|401.34|403.57|401.17|0
1631280920000|2021-09-10 13:35:20|403.24|400.84|403.57|401.17|403.57|401.17|403.24|400.84|0
1631280930000|2021-09-10 13:35:30|403.4|401|403.57|401.17|403.57|401.17|403.4|401|0
1631280940000|2021-09-10 13:35:40|403.74|401.34|403.57|401.17|403.74|401.34|403.57|401.17|0
1631280960000|2021-09-10 13:36:00|403.07|400.67|403.4|401|403.4|401|403.07|400.67|0
1631280970000|2021-09-10 13:36:10|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1631280980000|2021-09-10 13:36:20|403.07|400.67|402.73|400.33|403.07|400.67|402.73|400.33|0
1631280990000|2021-09-10 13:36:30|402.56|400.16|402.39|399.99|402.56|400.16|402.23|399.83|0
1631281000000|2021-09-10 13:36:40|402.56|400.16|402.23|399.83|402.56|400.16|402.23|399.83|0
1631281020000|2021-09-10 13:37:00|401.89|399.49|401.05|398.65|401.89|399.49|401.05|398.65|0
1631281030000|2021-09-10 13:37:10|401.22|398.82|401.22|398.82|401.22|398.82|401.22|398.82|0
1631281040000|2021-09-10 13:37:20|401.39|398.99|401.05|398.65|401.39|398.99|401.05|398.65|0
1631281050000|2021-09-10 13:37:30|401.22|398.82|401.38|398.98|401.38|398.98|401.22|398.82|0
1631281080000|2021-09-10 13:38:00|401.55|399.15|401.38|398.98|401.55|399.15|401.38|398.98|0
1631281090000|2021-09-10 13:38:10|401.55|399.15|400.71|398.31|401.55|399.15|400.71|398.31|0
1631281100000|2021-09-10 13:38:20|401.22|398.82|401.05|398.65|401.22|398.82|401.05|398.65|0
1631281110000|2021-09-10 13:38:30|400.88|398.48|400.88|398.48|400.88|398.48|400.88|398.48|0
1631281120000|2021-09-10 13:38:40|401.05|398.65|401.55|399.15|401.55|399.15|401.05|398.65|0
1631281140000|2021-09-10 13:39:00|401.72|399.32|401.55|399.15|401.89|399.49|401.55|399.15|0
1631281150000|2021-09-10 13:39:10|401.72|399.32|402.06|399.66|402.06|399.66|401.72|399.32|0
1631281160000|2021-09-10 13:39:20|402.22|399.82|402.06|399.66|402.22|399.82|402.06|399.66|0
1631281170000|2021-09-10 13:39:30|402.22|399.82|402.06|399.66|402.39|399.99|402.06|399.66|0
1631281180000|2021-09-10 13:39:40|401.89|399.49|402.06|399.66|402.14|399.74|401.89|399.49|0
1631281190000|2021-09-10 13:39:50|402.22|399.82|402.06|399.66|402.22|399.82|402.06|399.66|0
1631281200000|2021-09-10 13:40:00|401.55|399.15|401.38|398.98|401.55|399.15|401.22|398.82|0
1631281210000|2021-09-10 13:40:10|401.89|399.49|401.72|399.32|401.89|399.49|401.72|399.32|0
1631281220000|2021-09-10 13:40:20|401.55|399.15|401.22|398.82|401.72|399.32|401.22|398.82|0
1631281230000|2021-09-10 13:40:30|401.38|398.98|401.72|399.32|401.72|399.32|401.38|398.98|0
1631281240000|2021-09-10 13:40:40|401.55|399.15|402.06|399.66|402.06|399.66|401.55|399.15|0
1631281250000|2021-09-10 13:40:50|402.22|399.82|402.56|400.16|402.56|400.16|402.22|399.82|0
1631281260000|2021-09-10 13:41:00|402.73|400.33|402.56|400.16|402.73|400.33|402.56|400.16|0
1631281270000|2021-09-10 13:41:10|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1631281280000|2021-09-10 13:41:20|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1631281290000|2021-09-10 13:41:30|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1631281300000|2021-09-10 13:41:40|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1631281310000|2021-09-10 13:41:50|402.39|399.99|402.06|399.66|402.39|399.99|402.06|399.66|0
1631281330000|2021-09-10 13:42:10|401.89|399.49|401.89|399.49|401.89|399.49|401.72|399.32|0
1631281340000|2021-09-10 13:42:20|402.05|399.65|401.89|399.49|402.05|399.65|401.89|399.49|0
1631281350000|2021-09-10 13:42:30|402.05|399.65|402.39|399.99|402.39|399.99|402.05|399.65|0
1631281360000|2021-09-10 13:42:40|402.22|399.82|402.22|399.82|402.22|399.82|402.22|399.82|0
1631281370000|2021-09-10 13:42:50|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1631281380000|2021-09-10 13:43:00|402.05|399.65|401.72|399.32|402.05|399.65|401.72|399.32|0
1631281390000|2021-09-10 13:43:10|401.55|399.15|401.21|398.81|401.55|399.15|401.21|398.81|0
1631281400000|2021-09-10 13:43:20|401.05|398.65|400.88|398.48|401.05|398.65|400.88|398.48|0
1631281410000|2021-09-10 13:43:30|400.04|397.64|400.21|397.81|400.21|397.81|400.04|397.64|0
1631281420000|2021-09-10 13:43:40|400.04|397.64|399.87|397.47|400.04|397.64|399.87|397.47|0
1631281430000|2021-09-10 13:43:50|399.7|397.3|399.7|397.3|399.7|397.3|399.7|397.3|0
1631281440000|2021-09-10 13:44:00|399.54|397.14|399.2|396.8|399.54|397.14|399.2|396.8|0
1631281450000|2021-09-10 13:44:10|399.37|396.97|399.54|397.14|399.54|397.14|399.37|396.97|0
1631281460000|2021-09-10 13:44:20|399.2|396.8|398.87|396.47|399.2|396.8|398.87|396.47|0
1631281470000|2021-09-10 13:44:30|399.03|396.63|399.03|396.63|399.2|396.8|399.03|396.63|0
1631281480000|2021-09-10 13:44:40|398.87|396.47|399.03|396.63|399.2|396.8|398.87|396.47|0
1631281490000|2021-09-10 13:44:50|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1631281500000|2021-09-10 13:45:00|398.53|396.13|398.53|396.13|398.87|396.47|398.36|395.96|0
1631281510000|2021-09-10 13:45:10|398.2|395.8|398.36|395.96|398.36|395.96|398.2|395.8|0
1631281520000|2021-09-10 13:45:20|397.86|395.46|397.86|395.46|398.03|395.63|397.86|395.46|0
1631281530000|2021-09-10 13:45:30|398.36|395.96|398.7|396.3|398.87|396.47|398.36|395.96|0
1631281540000|2021-09-10 13:45:40|398.53|396.13|398.53|396.13|398.53|396.13|398.53|396.13|0
1631281550000|2021-09-10 13:45:50|398.7|396.3|398.53|396.13|398.7|396.3|398.53|396.13|0
1631281560000|2021-09-10 13:46:00|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1631281570000|2021-09-10 13:46:10|399.2|396.8|399.03|396.63|399.2|396.8|399.03|396.63|0
1631281580000|2021-09-10 13:46:20|399.2|396.8|399.2|396.8|399.2|396.8|399.03|396.63|0
1631281590000|2021-09-10 13:46:30|399.37|396.97|399.37|396.97|399.37|396.97|399.2|396.8|0
1631281600000|2021-09-10 13:46:40|399.2|396.8|398.95|396.55|399.2|396.8|398.95|396.55|0
1631281610000|2021-09-10 13:46:50|399.03|396.63|398.7|396.3|399.2|396.8|398.7|396.3|0
1631281620000|2021-09-10 13:47:00|398.86|396.46|398.86|396.46|399.03|396.63|398.86|396.46|0
1631281630000|2021-09-10 13:47:10|398.7|396.3|398.36|395.96|398.7|396.3|398.36|395.96|0
1631281640000|2021-09-10 13:47:20|398.19|395.79|398.19|395.79|398.19|395.79|398.19|395.79|0
1631281650000|2021-09-10 13:47:30|398.36|395.96|397.9|395.5|398.86|396.46|397.9|395.5|0
1631281660000|2021-09-10 13:47:40|399.32|396.92|399.15|396.75|399.32|396.92|399.15|396.75|0
1631281670000|2021-09-10 13:47:50|399.49|397.09|399.66|397.26|399.66|397.26|399.49|397.09|0
1631281680000|2021-09-10 13:48:00|399.49|397.09|399.99|397.59|399.99|397.59|399.49|397.09|0
1631281690000|2021-09-10 13:48:10|399.82|397.42|399.82|397.42|399.82|397.42|399.66|397.26|0
1631281700000|2021-09-10 13:48:20|399.99|397.59|399.66|397.26|399.99|397.59|399.66|397.26|0
1631281710000|2021-09-10 13:48:30|399.82|397.42|399.99|397.59|399.99|397.59|399.82|397.42|0
1631281720000|2021-09-10 13:48:40|399.82|397.42|399.99|397.59|399.99|397.59|399.82|397.42|0
1631281730000|2021-09-10 13:48:50|399.82|397.42|399.82|397.42|399.9|397.5|399.82|397.42|0
1631281740000|2021-09-10 13:49:00|399.99|397.59|400.16|397.76|400.16|397.76|399.99|397.59|0
1631281750000|2021-09-10 13:49:10|399.99|397.59|399.9|397.5|399.99|397.59|399.9|397.5|0
1631281760000|2021-09-10 13:49:20|399.49|397.09|399.15|396.75|399.49|397.09|399.15|396.75|0
1631281770000|2021-09-10 13:49:30|398.82|396.42|398.49|396.09|398.82|396.42|398.15|395.75|0
1631281780000|2021-09-10 13:49:40|398.65|396.25|398.9|396.5|398.9|396.5|398.65|396.25|0
1631281790000|2021-09-10 13:49:50|398.99|396.59|397.32|394.92|398.99|396.59|397.15|394.75|0
1631281800000|2021-09-10 13:50:00|396.98|394.58|396.48|394.08|396.98|394.58|396.48|394.08|0
1631281810000|2021-09-10 13:50:10|395.48|393.08|395.48|393.08|395.48|393.08|395.48|393.08|0
1631281820000|2021-09-10 13:50:20|395.56|393.16|396.65|394.25|396.65|394.25|395.56|393.16|0
1631281830000|2021-09-10 13:50:30|396.98|394.58|396.32|393.92|396.98|394.58|396.15|393.75|0
1631281840000|2021-09-10 13:50:40|395.48|393.08|395.48|393.08|395.48|393.08|395.32|392.92|0
1631281850000|2021-09-10 13:50:50|395.32|392.92|395.32|392.92|395.32|392.92|395.15|392.75|0
1631281860000|2021-09-10 13:51:00|395.48|393.08|396.31|393.91|396.31|393.91|395.48|393.08|0
1631281870000|2021-09-10 13:51:10|395.32|392.92|395.48|393.08|395.48|393.08|395.32|392.92|0
1631281880000|2021-09-10 13:51:20|395.65|393.25|396.15|393.75|396.15|393.75|395.65|393.25|0
1631281890000|2021-09-10 13:51:30|396.06|393.66|395.81|393.41|396.15|393.75|395.81|393.41|0
1631281900000|2021-09-10 13:51:40|395.32|392.92|394.98|392.58|395.32|392.92|394.98|392.58|0
1631281910000|2021-09-10 13:51:50|394.82|392.42|394.65|392.25|394.82|392.42|394.65|392.25|0
1631281920000|2021-09-10 13:52:00|394.82|392.42|394.82|392.42|394.82|392.42|394.65|392.25|0
1631281930000|2021-09-10 13:52:10|394.65|392.25|394.9|392.5|394.9|392.5|394.65|392.25|0
1631281940000|2021-09-10 13:52:20|394.98|392.58|394.82|392.42|394.98|392.58|394.65|392.25|0
1631281950000|2021-09-10 13:52:30|394.98|392.58|394.98|392.58|395.31|392.91|394.98|392.58|0
1631281960000|2021-09-10 13:52:40|394.82|392.42|395.48|393.08|395.48|393.08|394.82|392.42|0
1631281970000|2021-09-10 13:52:50|395.65|393.25|395.98|393.58|395.98|393.58|395.65|393.25|0
1631281980000|2021-09-10 13:53:00|396.15|393.75|396.31|393.91|396.48|394.08|396.15|393.75|0
1631281990000|2021-09-10 13:53:10|396.48|394.08|396.65|394.25|396.65|394.25|396.31|393.91|0
1631282000000|2021-09-10 13:53:20|396.31|393.91|396.65|394.25|396.65|394.25|396.31|393.91|0
1631282010000|2021-09-10 13:53:30|396.31|393.91|395.98|393.58|396.31|393.91|395.98|393.58|0
1631282020000|2021-09-10 13:53:40|396.15|393.75|396.65|394.25|396.65|394.25|396.15|393.75|0
1631282030000|2021-09-10 13:53:50|396.48|394.08|396.56|394.16|396.56|394.16|396.48|394.08|0
1631282040000|2021-09-10 13:54:00|395.81|393.41|395.81|393.41|395.81|393.41|395.65|393.25|0
1631282050000|2021-09-10 13:54:10|395.89|393.49|395.81|393.41|395.98|393.58|395.65|393.25|0
1631282060000|2021-09-10 13:54:20|395.48|393.08|395.48|393.08|395.48|393.08|395.48|393.08|0
1631282070000|2021-09-10 13:54:30|395.31|392.91|395.65|393.25|395.65|393.25|395.31|392.91|0
1631282080000|2021-09-10 13:54:40|395.48|393.08|395.31|392.91|395.48|393.08|395.15|392.75|0
1631282090000|2021-09-10 13:54:50|395.15|392.75|395.31|392.91|395.31|392.91|395.15|392.75|0
1631282100000|2021-09-10 13:55:00|395.15|392.75|395.15|392.75|395.15|392.75|394.98|392.58|0
1631282110000|2021-09-10 13:55:10|394.98|392.58|395.15|392.75|395.31|392.91|394.98|392.58|0
1631282120000|2021-09-10 13:55:20|395.31|392.91|395.48|393.08|395.48|393.08|395.31|392.91|0
1631282130000|2021-09-10 13:55:30|395.65|393.25|396.31|393.91|396.31|393.91|395.65|393.25|0
1631282140000|2021-09-10 13:55:40|396.15|393.75|396.65|394.25|396.65|394.25|396.15|393.75|0
1631282150000|2021-09-10 13:55:50|396.81|394.41|396.98|394.58|396.98|394.58|396.81|394.41|0
1631282160000|2021-09-10 13:56:00|396.81|394.41|396.98|394.58|396.98|394.58|396.81|394.41|0
1631282170000|2021-09-10 13:56:10|397.15|394.75|397.31|394.91|397.31|394.91|397.15|394.75|0
1631282180000|2021-09-10 13:56:20|397.15|394.75|396.81|394.41|397.15|394.75|396.81|394.41|0
1631282190000|2021-09-10 13:56:30|396.98|394.58|397.15|394.75|397.15|394.75|396.98|394.58|0
1631282200000|2021-09-10 13:56:40|396.98|394.58|396.81|394.41|396.98|394.58|396.81|394.41|0
1631282210000|2021-09-10 13:56:50|396.98|394.58|396.65|394.25|396.98|394.58|396.65|394.25|0
1631282220000|2021-09-10 13:57:00|396.48|394.08|396.48|394.08|396.48|394.08|396.48|394.08|0
1631282230000|2021-09-10 13:57:10|396.31|393.91|396.65|394.25|396.65|394.25|396.31|393.91|0
1631282240000|2021-09-10 13:57:20|396.48|394.08|396.48|394.08|396.81|394.41|396.48|394.08|0
1631282250000|2021-09-10 13:57:30|396.31|393.91|396.48|394.08|396.48|394.08|396.31|393.91|0
1631282260000|2021-09-10 13:57:40|396.65|394.25|396.81|394.41|396.81|394.41|396.48|394.08|0
1631282270000|2021-09-10 13:57:50|396.65|394.25|396.65|394.25|396.65|394.25|396.48|394.08|0
1631282280000|2021-09-10 13:58:00|396.56|394.16|396.65|394.25|396.65|394.25|396.48|394.08|0
1631282290000|2021-09-10 13:58:10|396.56|394.16|396.15|393.75|396.56|394.16|396.15|393.75|0
1631282300000|2021-09-10 13:58:20|395.98|393.58|395.81|393.41|395.98|393.58|395.81|393.41|0
1631282310000|2021-09-10 13:58:30|395.98|393.58|395.98|393.58|395.98|393.58|395.81|393.41|0
1631282320000|2021-09-10 13:58:40|395.81|393.41|395.81|393.41|395.81|393.41|395.81|393.41|0
1631282330000|2021-09-10 13:58:50|395.98|393.58|395.98|393.58|396.14|393.74|395.98|393.58|0
1631282340000|2021-09-10 13:59:00|396.14|393.74|395.98|393.58|396.14|393.74|395.98|393.58|0
1631282350000|2021-09-10 13:59:10|395.81|393.41|395.98|393.58|395.98|393.58|395.81|393.41|0
1631282360000|2021-09-10 13:59:20|396.14|393.74|396.14|393.74|396.14|393.74|396.14|393.74|0
1631282370000|2021-09-10 13:59:30|396.31|393.91|396.14|393.74|396.31|393.91|395.98|393.58|0
1631282380000|2021-09-10 13:59:40|396.48|394.08|396.48|394.08|396.48|394.08|396.48|394.08|0
1631282390000|2021-09-10 13:59:50|396.31|393.91|395.98|393.58|396.31|393.91|395.81|393.41|0
1631282400000|2021-09-10 14:00:00|395.81|393.41|395.31|392.91|395.81|393.41|395.31|392.91|0
1631282410000|2021-09-10 14:00:10|395.48|393.08|395.64|393.24|395.64|393.24|395.48|393.08|0
1631282420000|2021-09-10 14:00:20|395.14|392.74|394.98|392.58|395.31|392.91|394.98|392.58|0
1631282430000|2021-09-10 14:00:30|395.14|392.74|394.98|392.58|395.14|392.74|394.81|392.41|0
1631282440000|2021-09-10 14:00:40|394.81|392.41|394.65|392.25|394.81|392.41|394.65|392.25|0
1631282450000|2021-09-10 14:00:50|393.48|391.08|394.31|391.91|394.31|391.91|393.48|391.08|0
1631282460000|2021-09-10 14:01:00|394.48|392.08|394.98|392.58|394.98|392.58|394.48|392.08|0
1631282470000|2021-09-10 14:01:10|395.31|392.91|395.31|392.91|395.48|393.08|395.14|392.74|0
1631282480000|2021-09-10 14:01:20|395.48|393.08|395.64|393.24|395.64|393.24|395.31|392.91|0
1631282490000|2021-09-10 14:01:30|395.56|393.16|395.31|392.91|395.56|393.16|395.31|392.91|0
1631282500000|2021-09-10 14:01:40|395.48|393.08|395.31|392.91|395.64|393.24|395.31|392.91|0
1631282510000|2021-09-10 14:01:50|395.48|393.08|395.48|393.08|395.64|393.24|395.48|393.08|0
1631282520000|2021-09-10 14:02:00|395.64|393.24|395.31|392.91|395.64|393.24|395.31|392.91|0
1631282530000|2021-09-10 14:02:10|395.14|392.74|394.48|392.08|395.14|392.74|394.31|391.91|0
1631282540000|2021-09-10 14:02:20|394.64|392.24|394.48|392.08|394.64|392.24|394.31|391.91|0
1631282550000|2021-09-10 14:02:30|393.98|391.58|393.65|391.25|394.15|391.75|393.65|391.25|0
1631282560000|2021-09-10 14:02:40|393.81|391.41|393.31|390.91|393.81|391.41|393.31|390.91|0
1631282570000|2021-09-10 14:02:50|393.15|390.75|392.65|390.25|393.15|390.75|392.65|390.25|0
1631282580000|2021-09-10 14:03:00|392.32|389.92|392.48|390.08|392.65|390.25|392.32|389.92|0
1631282590000|2021-09-10 14:03:10|393.15|390.75|393.65|391.25|393.65|391.25|393.15|390.75|0
1631282600000|2021-09-10 14:03:20|393.48|391.08|392.98|390.58|393.48|391.08|392.98|390.58|0
1631282610000|2021-09-10 14:03:30|393.31|390.91|393.31|390.91|393.31|390.91|393.15|390.75|0
1631282620000|2021-09-10 14:03:40|393.48|391.08|393.65|391.25|393.65|391.25|393.48|391.08|0
1631282630000|2021-09-10 14:03:50|393.31|390.91|393.15|390.75|393.48|391.08|393.15|390.75|0
1631282640000|2021-09-10 14:04:00|393.31|390.91|393.15|390.75|393.48|391.08|393.15|390.75|0
1631282650000|2021-09-10 14:04:10|392.98|390.58|392.65|390.25|392.98|390.58|392.65|390.25|0
1631282660000|2021-09-10 14:04:20|392.32|389.92|392.32|389.92|392.32|389.92|392.15|389.75|0
1631282670000|2021-09-10 14:04:30|392.65|390.25|391.99|389.59|392.82|390.42|391.99|389.59|0
1631282680000|2021-09-10 14:04:40|392.15|389.75|390.83|388.43|392.15|389.75|390.83|388.43|0
1631282690000|2021-09-10 14:04:50|390.5|388.1|390.92|388.52|391.08|388.68|390.5|388.1|0
1631282700000|2021-09-10 14:05:00|391.08|388.68|391.25|388.85|391.42|389.02|391.08|388.68|0
1631282710000|2021-09-10 14:05:10|391.42|389.02|390.75|388.35|391.42|389.02|390.75|388.35|0
1631282720000|2021-09-10 14:05:20|391.25|388.85|391.58|389.18|391.75|389.35|391.25|388.85|0
1631282730000|2021-09-10 14:05:30|391.91|389.51|391.75|389.35|391.91|389.51|391.75|389.35|0
1631282740000|2021-09-10 14:05:40|391.91|389.51|392.91|390.51|392.91|390.51|391.91|389.51|0
1631282750000|2021-09-10 14:05:50|392.57|390.17|392.57|390.17|392.74|390.34|392.41|390.01|0
1631282760000|2021-09-10 14:06:00|392.74|390.34|392.74|390.34|392.74|390.34|392.41|390.01|0
1631282770000|2021-09-10 14:06:10|392.08|389.68|391.91|389.51|392.08|389.68|391.75|389.35|0
1631282780000|2021-09-10 14:06:20|392.08|389.68|391.91|389.51|392.08|389.68|391.91|389.51|0
1631282790000|2021-09-10 14:06:30|391.75|389.35|391.99|389.59|391.99|389.59|391.75|389.35|0
1631282800000|2021-09-10 14:06:40|391.91|389.51|391.58|389.18|391.91|389.51|391.41|389.01|0
1631282810000|2021-09-10 14:06:50|391.41|389.01|390.92|388.52|391.41|389.01|390.92|388.52|0
1631282820000|2021-09-10 14:07:00|391|388.6|390.42|388.02|391.08|388.68|390.42|388.02|0
1631282830000|2021-09-10 14:07:10|390.59|388.19|391.41|389.01|391.41|389.01|390.59|388.19|0
1631282840000|2021-09-10 14:07:20|388.85|386.45|391.88|389.48|392.05|389.65|388.85|386.45|0
1631282850000|2021-09-10 14:07:30|392.21|389.81|390.87|388.47|392.38|389.98|390.87|388.47|0
1631282860000|2021-09-10 14:07:40|391.37|388.97|391.2|388.8|391.37|388.97|390.87|388.47|0
1631282870000|2021-09-10 14:07:50|391.37|388.97|391.04|388.64|391.37|388.97|391.04|388.64|0
1631282880000|2021-09-10 14:08:00|391.2|388.8|391.04|388.64|391.2|388.8|391.04|388.64|0
1631282890000|2021-09-10 14:08:10|391.2|388.8|390.71|388.31|391.2|388.8|390.71|388.31|0
1631282900000|2021-09-10 14:08:20|390.54|388.14|390.21|387.81|390.54|388.14|390.21|387.81|0
1631282910000|2021-09-10 14:08:30|390.37|387.97|390.21|387.81|390.54|388.14|390.21|387.81|0
1631282920000|2021-09-10 14:08:40|390.37|387.97|390.04|387.64|390.37|387.97|390.04|387.64|0
1631282930000|2021-09-10 14:08:50|390.21|387.81|390.29|387.89|390.54|388.14|390.21|387.81|0
1631282940000|2021-09-10 14:09:00|390.37|387.97|391.2|388.8|391.37|388.97|390.37|387.97|0
1631282950000|2021-09-10 14:09:10|391.04|388.64|391.2|388.8|391.2|388.8|390.7|388.3|0
1631282960000|2021-09-10 14:09:20|391.37|388.97|391.7|389.3|391.7|389.3|391.37|388.97|0
1631282970000|2021-09-10 14:09:30|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1631282980000|2021-09-10 14:09:40|392.19|389.79|392.36|389.96|392.53|390.13|392.19|389.79|0
1631282990000|2021-09-10 14:09:50|392.19|389.79|392.03|389.63|392.19|389.79|391.86|389.46|0
1631283000000|2021-09-10 14:10:00|392.19|389.79|391.86|389.46|392.19|389.79|391.7|389.3|0
1631283010000|2021-09-10 14:10:10|391.7|389.3|391.53|389.13|391.7|389.3|391.53|389.13|0
1631283020000|2021-09-10 14:10:20|391.37|388.97|391.2|388.8|391.37|388.97|391.2|388.8|0
1631283030000|2021-09-10 14:10:30|391.53|389.13|391.53|389.13|391.53|389.13|391.37|388.97|0
1631283040000|2021-09-10 14:10:40|391.7|389.3|391.53|389.13|391.86|389.46|391.53|389.13|0
1631283050000|2021-09-10 14:10:50|391.37|388.97|391.2|388.8|391.37|388.97|391.2|388.8|0
1631283060000|2021-09-10 14:11:00|391.37|388.97|390.7|388.3|391.37|388.97|390.7|388.3|0
1631283070000|2021-09-10 14:11:10|390.21|387.81|390.04|387.64|390.21|387.81|389.88|387.48|0
1631283080000|2021-09-10 14:11:20|389.71|387.31|390.04|387.64|390.04|387.64|389.71|387.31|0
1631283090000|2021-09-10 14:11:30|390.54|388.14|390.87|388.47|390.87|388.47|390.37|387.97|0
1631283100000|2021-09-10 14:11:40|391.03|388.63|391.2|388.8|391.2|388.8|391.03|388.63|0
1631283110000|2021-09-10 14:11:50|391.37|388.97|391.53|389.13|391.53|389.13|391.37|388.97|0
1631283120000|2021-09-10 14:12:00|391.7|389.3|392.03|389.63|392.03|389.63|391.7|389.3|0
1631283130000|2021-09-10 14:12:10|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1631283140000|2021-09-10 14:12:20|392.36|389.96|392.36|389.96|392.36|389.96|392.19|389.79|0
1631283150000|2021-09-10 14:12:30|392.19|389.79|391.86|389.46|392.19|389.79|391.86|389.46|0
1631283160000|2021-09-10 14:12:40|391.94|389.54|391.7|389.3|391.94|389.54|391.7|389.3|0
1631283170000|2021-09-10 14:12:50|391.86|389.46|391.78|389.38|391.86|389.46|391.7|389.3|0
1631283180000|2021-09-10 14:13:00|391.53|389.13|391.53|389.13|391.53|389.13|391.03|388.63|0
1631283190000|2021-09-10 14:13:10|391.36|388.96|391.36|388.96|391.53|389.13|391.36|388.96|0
1631283200000|2021-09-10 14:13:20|391.53|389.13|391.53|389.13|391.53|389.13|391.53|389.13|0
1631283210000|2021-09-10 14:13:30|391.36|388.96|391.53|389.13|391.53|389.13|391.36|388.96|0
1631283220000|2021-09-10 14:13:40|391.7|389.3|391.86|389.46|391.86|389.46|391.7|389.3|0
1631283230000|2021-09-10 14:13:50|391.36|388.96|391.53|389.13|391.53|389.13|391.36|388.96|0
1631283240000|2021-09-10 14:14:00|391.86|389.46|391.36|388.96|391.86|389.46|391.36|388.96|0
1631283250000|2021-09-10 14:14:10|391.53|389.13|391.7|389.3|391.7|389.3|391.53|389.13|0
1631283260000|2021-09-10 14:14:20|391.53|389.13|391.36|388.96|391.53|389.13|391.36|388.96|0
1631283270000|2021-09-10 14:14:30|391.53|389.13|391.69|389.29|391.7|389.3|391.53|389.13|0
1631283280000|2021-09-10 14:14:40|391.86|389.46|392.19|389.79|392.19|389.79|391.86|389.46|0
1631283290000|2021-09-10 14:14:50|391.86|389.46|392.03|389.63|392.03|389.63|391.86|389.46|0
1631283300000|2021-09-10 14:15:00|391.69|389.29|391.69|389.29|391.69|389.29|391.53|389.13|0
1631283310000|2021-09-10 14:15:10|391.36|388.96|392.03|389.63|392.03|389.63|391.36|388.96|0
1631283320000|2021-09-10 14:15:20|391.86|389.46|391.86|389.46|392.19|389.79|391.86|389.46|0
1631283330000|2021-09-10 14:15:30|392.03|389.63|391.69|389.29|392.03|389.63|391.69|389.29|0
1631283340000|2021-09-10 14:15:40|391.86|389.46|391.69|389.29|391.86|389.46|391.69|389.29|0
1631283350000|2021-09-10 14:15:50|391.86|389.46|391.69|389.29|391.86|389.46|391.69|389.29|0
1631283360000|2021-09-10 14:16:00|391.36|388.96|391.86|389.46|392.03|389.63|391.36|388.96|0
1631283370000|2021-09-10 14:16:10|391.69|389.29|391.53|389.13|391.69|389.29|391.36|388.96|0
1631283380000|2021-09-10 14:16:20|391.69|389.29|391.53|389.13|391.69|389.29|391.53|389.13|0
1631283390000|2021-09-10 14:16:30|391.69|389.29|391.86|389.46|392.03|389.63|391.69|389.29|0
1631283400000|2021-09-10 14:16:40|392.03|389.63|392.03|389.63|392.03|389.63|391.69|389.29|0
1631283410000|2021-09-10 14:16:50|392.19|389.79|392.19|389.79|392.19|389.79|392.03|389.63|0
1631283420000|2021-09-10 14:17:00|392.03|389.63|392.19|389.79|392.19|389.79|392.03|389.63|0
1631283430000|2021-09-10 14:17:10|392.36|389.96|392.85|390.45|392.85|390.45|392.36|389.96|0
1631283440000|2021-09-10 14:17:20|393.02|390.62|393.19|390.79|393.19|390.79|393.02|390.62|0
1631283450000|2021-09-10 14:17:30|393.02|390.62|393.02|390.62|393.19|390.79|393.02|390.62|0
1631283460000|2021-09-10 14:17:40|393.19|390.79|393.19|390.79|393.35|390.95|393.19|390.79|0
1631283470000|2021-09-10 14:17:50|393.02|390.62|393.35|390.95|393.35|390.95|393.02|390.62|0
1631283480000|2021-09-10 14:18:00|393.02|390.62|393.35|390.95|393.35|390.95|393.02|390.62|0
1631283490000|2021-09-10 14:18:10|393.18|390.78|393.18|390.78|393.18|390.78|393.18|390.78|0
1631283500000|2021-09-10 14:18:20|393.35|390.95|393.35|390.95|393.35|390.95|393.35|390.95|0
1631283510000|2021-09-10 14:18:30|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1631283520000|2021-09-10 14:18:40|393.35|390.95|393.52|391.12|393.52|391.12|393.18|390.78|0
1631283530000|2021-09-10 14:18:50|393.35|390.95|393.18|390.78|393.35|390.95|393.18|390.78|0
1631283540000|2021-09-10 14:19:00|393.02|390.62|392.19|389.79|393.02|390.62|392.19|389.79|0
1631283550000|2021-09-10 14:19:10|392.36|389.96|392.02|389.62|392.36|389.96|392.02|389.62|0
1631283560000|2021-09-10 14:19:20|391.86|389.46|392.19|389.79|392.19|389.79|391.86|389.46|0
1631283570000|2021-09-10 14:19:30|392.36|389.96|391.69|389.29|392.36|389.96|391.69|389.29|0
1631283580000|2021-09-10 14:19:40|391.86|389.46|391.86|389.46|391.86|389.46|391.69|389.29|0
1631283590000|2021-09-10 14:19:50|391.69|389.29|391.36|388.96|391.69|389.29|391.36|388.96|0
1631283600000|2021-09-10 14:20:00|391.53|389.13|391.36|388.96|391.53|389.13|391.36|388.96|0
1631283610000|2021-09-10 14:20:10|391.53|389.13|391.69|389.29|391.86|389.46|391.53|389.13|0
1631283620000|2021-09-10 14:20:20|391.86|389.46|392.02|389.62|392.02|389.62|391.86|389.46|0
1631283630000|2021-09-10 14:20:30|391.86|389.46|392.02|389.62|392.02|389.62|391.86|389.46|0
1631283640000|2021-09-10 14:20:40|391.69|389.29|392.02|389.62|392.02|389.62|391.69|389.29|0
1631283650000|2021-09-10 14:20:50|391.86|389.46|391.53|389.13|392.02|389.62|391.36|388.96|0
1631283660000|2021-09-10 14:21:00|391.69|389.29|392.02|389.62|392.02|389.62|391.69|389.29|0
1631283670000|2021-09-10 14:21:10|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1631283680000|2021-09-10 14:21:20|392.35|389.95|392.35|389.95|392.35|389.95|392.35|389.95|0
1631283690000|2021-09-10 14:21:30|392.6|390.2|392.52|390.12|392.6|390.2|392.35|389.95|0
1631283700000|2021-09-10 14:21:40|392.35|389.95|392.19|389.79|392.35|389.95|392.19|389.79|0
1631283710000|2021-09-10 14:21:50|392.35|389.95|392.69|390.29|392.69|390.29|392.35|389.95|0
1631283720000|2021-09-10 14:22:00|392.85|390.45|392.52|390.12|392.85|390.45|392.52|390.12|0
1631283730000|2021-09-10 14:22:10|392.43|390.03|392.19|389.79|392.52|390.12|392.19|389.79|0
1631283740000|2021-09-10 14:22:20|392.35|389.95|392.02|389.62|392.35|389.95|392.02|389.62|0
1631283750000|2021-09-10 14:22:30|391.86|389.46|392.02|389.62|392.02|389.62|391.86|389.46|0
1631283760000|2021-09-10 14:22:40|391.86|389.46|392.02|389.62|392.02|389.62|391.86|389.46|0
1631283770000|2021-09-10 14:22:50|392.19|389.79|392.02|389.62|392.19|389.79|391.69|389.29|0
1631283780000|2021-09-10 14:23:00|391.86|389.46|391.36|388.96|391.86|389.46|391.36|388.96|0
1631283790000|2021-09-10 14:23:10|391.53|389.13|391.36|388.96|391.53|389.13|391.36|388.96|0
1631283800000|2021-09-10 14:23:20|391.03|388.63|391.19|388.79|391.36|388.96|391.03|388.63|0
1631283810000|2021-09-10 14:23:30|391.03|388.63|390.86|388.46|391.03|388.63|390.86|388.46|0
1631283820000|2021-09-10 14:23:40|391.03|388.63|390.86|388.46|391.03|388.63|390.86|388.46|0
1631283830000|2021-09-10 14:23:50|391.19|388.79|391.19|388.79|391.36|388.96|391.19|388.79|0
1631283840000|2021-09-10 14:24:00|391.53|389.13|391.36|388.96|391.53|389.13|391.19|388.79|0
1631283850000|2021-09-10 14:24:10|391.03|388.63|390.53|388.13|391.03|388.63|390.53|388.13|0
1631283860000|2021-09-10 14:24:20|390.7|388.3|390.7|388.3|390.86|388.46|390.7|388.3|0
1631283870000|2021-09-10 14:24:30|390.86|388.46|391.52|389.12|391.52|389.12|390.86|388.46|0
1631283880000|2021-09-10 14:24:40|391.69|389.29|391.86|389.46|391.86|389.46|391.69|389.29|0
1631283890000|2021-09-10 14:24:50|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1631283900000|2021-09-10 14:25:00|392.35|389.95|392.35|389.95|392.35|389.95|392.19|389.79|0
1631283910000|2021-09-10 14:25:10|392.19|389.79|392.52|390.12|392.52|390.12|392.19|389.79|0
1631283920000|2021-09-10 14:25:20|392.68|390.28|392.85|390.45|392.85|390.45|392.68|390.28|0
1631283930000|2021-09-10 14:25:30|392.68|390.28|392.85|390.45|392.85|390.45|392.68|390.28|0
1631283940000|2021-09-10 14:25:40|392.68|390.28|393.02|390.62|393.02|390.62|392.68|390.28|0
1631283950000|2021-09-10 14:25:50|392.85|390.45|393.02|390.62|393.02|390.62|392.85|390.45|0
1631283960000|2021-09-10 14:26:00|392.85|390.45|393.02|390.62|393.02|390.62|392.68|390.28|0
1631283970000|2021-09-10 14:26:10|393.18|390.78|393.18|390.78|393.51|391.11|393.18|390.78|0
1631283990000|2021-09-10 14:26:30|393.02|390.62|393.35|390.95|393.35|390.95|393.02|390.62|0
1631284000000|2021-09-10 14:26:40|393.51|391.11|393.35|390.95|393.51|391.11|393.35|390.95|0
1631284010000|2021-09-10 14:26:50|393.02|390.62|392.85|390.45|393.02|390.62|392.85|390.45|0
1631284020000|2021-09-10 14:27:00|392.68|390.28|392.85|390.45|392.85|390.45|392.68|390.28|0
1631284030000|2021-09-10 14:27:10|392.68|390.28|392.68|390.28|392.85|390.45|392.68|390.28|0
1631284040000|2021-09-10 14:27:20|392.52|390.12|392.52|390.12|392.68|390.28|392.52|390.12|0
1631284050000|2021-09-10 14:27:30|392.35|389.95|392.19|389.79|392.52|390.12|392.19|389.79|0
1631284060000|2021-09-10 14:27:40|392.35|389.95|392.35|389.95|392.35|389.95|392.35|389.95|0
1631284070000|2021-09-10 14:27:50|392.68|390.28|392.68|390.28|392.85|390.45|392.68|390.28|0
1631284080000|2021-09-10 14:28:00|392.85|390.45|393.01|390.61|393.01|390.61|392.85|390.45|0
1631284090000|2021-09-10 14:28:10|393.18|390.78|393.35|390.95|393.35|390.95|393.18|390.78|0
1631284100000|2021-09-10 14:28:20|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1631284110000|2021-09-10 14:28:30|393.35|390.95|393.51|391.11|393.51|391.11|393.35|390.95|0
1631284120000|2021-09-10 14:28:40|393.35|390.95|393.18|390.78|393.35|390.95|393.18|390.78|0
1631284130000|2021-09-10 14:28:50|393.01|390.61|393.01|390.61|393.01|390.61|393.01|390.61|0
1631284140000|2021-09-10 14:29:00|392.52|390.12|392.35|389.95|392.52|390.12|392.19|389.79|0
1631284150000|2021-09-10 14:29:10|392.52|390.12|392.52|390.12|392.52|390.12|392.35|389.95|0
1631284160000|2021-09-10 14:29:20|392.35|389.95|391.69|389.29|392.35|389.95|391.69|389.29|0
1631284170000|2021-09-10 14:29:30|391.52|389.12|391.69|389.29|391.69|389.29|391.52|389.12|0
1631284180000|2021-09-10 14:29:40|391.85|389.45|391.85|389.45|391.85|389.45|391.69|389.29|0
1631284190000|2021-09-10 14:29:50|391.69|389.29|391.69|389.29|391.85|389.45|391.69|389.29|0
1631284200000|2021-09-10 14:30:00|391.36|388.96|391.36|388.96|391.36|388.96|391.19|388.79|0
1631284210000|2021-09-10 14:30:10|391.19|388.79|390.2|387.8|391.19|388.79|390.2|387.8|0
1631284220000|2021-09-10 14:30:20|390.03|387.63|389.21|386.81|390.03|387.63|389.21|386.81|0
1631284230000|2021-09-10 14:30:30|389.04|386.64|389.04|386.64|389.37|386.97|389.04|386.64|0
1631284240000|2021-09-10 14:30:40|389.21|386.81|389.21|386.81|389.54|387.14|389.21|386.81|0
1631284250000|2021-09-10 14:30:50|389.04|386.64|388.88|386.48|389.21|386.81|388.88|386.48|0
1631284260000|2021-09-10 14:31:00|389.04|386.64|388.88|386.48|389.04|386.64|388.88|386.48|0
1631284270000|2021-09-10 14:31:10|387.39|384.99|387.64|385.24|387.64|385.24|387.39|384.99|0
1631284280000|2021-09-10 14:31:20|387.23|384.83|387.56|385.16|387.56|385.16|387.23|384.83|0
1631284290000|2021-09-10 14:31:30|387.39|384.99|387.56|385.16|387.56|385.16|387.23|384.83|0
1631284300000|2021-09-10 14:31:40|387.39|384.99|386.24|383.84|387.39|384.99|386.24|383.84|0
1631284310000|2021-09-10 14:31:50|386.41|384.01|386.57|384.17|386.57|384.17|386.08|383.68|0
1631284320000|2021-09-10 14:32:00|386.24|383.84|386.74|384.34|387.23|384.83|386.24|383.84|0
1631284330000|2021-09-10 14:32:10|386.57|384.17|386.9|384.5|387.23|384.83|386.57|384.17|0
1631284340000|2021-09-10 14:32:20|387.23|384.83|387.06|384.66|387.23|384.83|387.06|384.66|0
1631284350000|2021-09-10 14:32:30|387.23|384.83|387.39|384.99|387.56|385.16|387.23|384.83|0
1631284360000|2021-09-10 14:32:40|387.23|384.83|385.58|383.18|387.23|384.83|385.58|383.18|0
1631284370000|2021-09-10 14:32:50|385.09|382.69|384.76|382.36|385.09|382.69|384.43|382.03|0
1631284380000|2021-09-10 14:33:00|384.27|381.87|385.09|382.69|385.09|382.69|384.27|381.87|0
1631284390000|2021-09-10 14:33:10|385.42|383.02|385.09|382.69|385.42|383.02|384.93|382.53|0
1631284400000|2021-09-10 14:33:20|384.6|382.2|384.93|382.53|384.93|382.53|384.6|382.2|0
1631284410000|2021-09-10 14:33:30|385.25|382.85|385.75|383.35|385.75|383.35|385.25|382.85|0
1631284420000|2021-09-10 14:33:40|385.91|383.51|386.08|383.68|386.08|383.68|385.91|383.51|0
1631284430000|2021-09-10 14:33:50|386.24|383.84|385.91|383.51|386.24|383.84|385.91|383.51|0
1631284440000|2021-09-10 14:34:00|386.08|383.68|386.73|384.33|386.73|384.33|386.08|383.68|0
1631284450000|2021-09-10 14:34:10|386.9|384.5|386.9|384.5|386.9|384.5|386.57|384.17|0
1631284460000|2021-09-10 14:34:20|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1631284470000|2021-09-10 14:34:30|387.23|384.83|387.23|384.83|387.39|384.99|387.23|384.83|0
1631284480000|2021-09-10 14:34:40|387.39|384.99|387.72|385.32|387.72|385.32|387.39|384.99|0
1631284490000|2021-09-10 14:34:50|387.8|385.4|388.05|385.65|388.05|385.65|387.8|385.4|0
1631284500000|2021-09-10 14:35:00|387.89|385.49|387.56|385.16|387.89|385.49|387.56|385.16|0
1631284510000|2021-09-10 14:35:10|387.06|384.66|387.56|385.16|387.56|385.16|387.06|384.66|0
1631284520000|2021-09-10 14:35:20|387.72|385.32|387.23|384.83|387.72|385.32|387.23|384.83|0
1631284530000|2021-09-10 14:35:30|387.39|384.99|388.22|385.82|388.22|385.82|387.39|384.99|0
1631284550000|2021-09-10 14:35:50|388.38|385.98|388.71|386.31|388.71|386.31|388.22|385.82|0
1631284560000|2021-09-10 14:36:00|388.88|386.48|388.71|386.31|388.88|386.48|388.71|386.31|0
1631284570000|2021-09-10 14:36:10|388.22|385.82|388.22|385.82|388.22|385.82|388.05|385.65|0
1631284580000|2021-09-10 14:36:20|387.89|385.49|387.89|385.49|388.05|385.65|387.72|385.32|0
1631284590000|2021-09-10 14:36:30|388.05|385.65|387.56|385.16|388.05|385.65|387.56|385.16|0
1631284600000|2021-09-10 14:36:40|387.39|384.99|387.39|384.99|387.56|385.16|387.39|384.99|0
1631284610000|2021-09-10 14:36:50|387.06|384.66|386.73|384.33|387.06|384.66|386.73|384.33|0
1631284620000|2021-09-10 14:37:00|387.23|384.83|387.39|384.99|387.39|384.99|387.23|384.83|0
1631284630000|2021-09-10 14:37:10|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1631284640000|2021-09-10 14:37:20|386.57|384.17|386.73|384.33|386.73|384.33|386.57|384.17|0
1631284650000|2021-09-10 14:37:30|386.57|384.17|386.57|384.17|386.73|384.33|386.57|384.17|0
1631284660000|2021-09-10 14:37:40|386.73|384.33|386.73|384.33|386.9|384.5|386.73|384.33|0
1631284670000|2021-09-10 14:37:50|386.24|383.84|385.75|383.35|386.24|383.84|385.75|383.35|0
1631284680000|2021-09-10 14:38:00|386.07|383.67|386.9|384.5|386.9|384.5|386.07|383.67|0
1631284690000|2021-09-10 14:38:10|387.06|384.66|388.74|386.34|388.74|386.34|387.06|384.66|0
1631284700000|2021-09-10 14:38:20|388.57|386.17|388.57|386.17|388.74|386.34|388.57|386.17|0
1631284710000|2021-09-10 14:38:30|387.39|384.99|388.05|385.65|388.05|385.65|387.39|384.99|0
1631284720000|2021-09-10 14:38:40|387.88|385.48|387.88|385.48|388.05|385.65|387.88|385.48|0
1631284730000|2021-09-10 14:38:50|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1631284740000|2021-09-10 14:39:00|387.72|385.32|387.56|385.16|388.05|385.65|387.56|385.16|0
1631284750000|2021-09-10 14:39:10|387.72|385.32|387.23|384.83|387.72|385.32|387.23|384.83|0
1631284760000|2021-09-10 14:39:20|387.06|384.66|387.06|384.66|387.23|384.83|387.06|384.66|0
1631284770000|2021-09-10 14:39:30|387.23|384.83|386.9|384.5|387.23|384.83|386.73|384.33|0
1631284780000|2021-09-10 14:39:40|386.73|384.33|386.73|384.33|386.9|384.5|386.73|384.33|0
1631284790000|2021-09-10 14:39:50|386.9|384.5|387.06|384.66|387.06|384.66|386.73|384.33|0
1631284800000|2021-09-10 14:40:00|386.9|384.5|386.73|384.33|386.9|384.5|386.73|384.33|0
1631284810000|2021-09-10 14:40:10|386.9|384.5|386.57|384.17|386.9|384.5|386.57|384.17|0
1631284820000|2021-09-10 14:40:20|386.73|384.33|386.4|384|386.73|384.33|386.4|384|0
1631284830000|2021-09-10 14:40:30|386.57|384.17|387.06|384.66|387.23|384.83|386.57|384.17|0
1631284840000|2021-09-10 14:40:40|386.9|384.5|386.4|384|386.9|384.5|386.4|384|0
1631284850000|2021-09-10 14:40:50|386.32|383.92|386.4|384|386.4|384|386.32|383.92|0
1631284860000|2021-09-10 14:41:00|386.24|383.84|385.74|383.34|386.24|383.84|385.74|383.34|0
1631284870000|2021-09-10 14:41:10|385.58|383.18|385.91|383.51|386.24|383.84|385.58|383.18|0
1631284880000|2021-09-10 14:41:20|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1631284890000|2021-09-10 14:41:30|386.24|383.84|386.24|383.84|386.24|383.84|385.91|383.51|0
1631284900000|2021-09-10 14:41:40|386.4|384|386.24|383.84|386.4|384|386.24|383.84|0
1631284910000|2021-09-10 14:41:50|386.73|384.33|386.73|384.33|386.9|384.5|386.73|384.33|0
1631284920000|2021-09-10 14:42:00|386.57|384.17|386.73|384.33|386.73|384.33|386.57|384.17|0
1631284930000|2021-09-10 14:42:10|386.57|384.17|386.57|384.17|386.57|384.17|386.24|383.84|0
1631284940000|2021-09-10 14:42:20|386.07|383.67|385.74|383.34|386.07|383.67|385.74|383.34|0
1631284950000|2021-09-10 14:42:30|385.91|383.51|386.07|383.67|386.07|383.67|385.91|383.51|0
1631284960000|2021-09-10 14:42:40|385.91|383.51|385.99|383.59|385.99|383.59|385.74|383.34|0
1631284970000|2021-09-10 14:42:50|385.91|383.51|385.74|383.34|385.91|383.51|385.74|383.34|0
1631284980000|2021-09-10 14:43:00|385.58|383.18|385.41|383.01|385.58|383.18|385.41|383.01|0
1631284990000|2021-09-10 14:43:10|385.25|382.85|384.76|382.36|385.25|382.85|384.76|382.36|0
1631285000000|2021-09-10 14:43:20|384.43|382.03|384.92|382.52|385.09|382.69|384.43|382.03|0
1631285010000|2021-09-10 14:43:30|385.25|382.85|385.74|383.34|385.91|383.51|385.25|382.85|0
1631285020000|2021-09-10 14:43:40|385.91|383.51|385.74|383.34|385.91|383.51|385.74|383.34|0
1631285030000|2021-09-10 14:43:50|385.41|383.01|385.58|383.18|385.58|383.18|385.25|382.85|0
1631285040000|2021-09-10 14:44:00|385.41|383.01|385.58|383.18|385.58|383.18|385.41|383.01|0
1631285050000|2021-09-10 14:44:10|385.41|383.01|385.09|382.69|385.58|383.18|385.09|382.69|0
1631285060000|2021-09-10 14:44:20|385.25|382.85|385.09|382.69|385.25|382.85|385.09|382.69|0
1631285070000|2021-09-10 14:44:30|384.92|382.52|384.76|382.36|385.09|382.69|384.76|382.36|0
1631285080000|2021-09-10 14:44:40|384.43|382.03|384.59|382.19|384.59|382.19|384.26|381.86|0
1631285090000|2021-09-10 14:44:50|384.92|382.52|384.92|382.52|385.09|382.69|384.92|382.52|0
1631285100000|2021-09-10 14:45:00|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1631285110000|2021-09-10 14:45:10|384.26|381.86|383.77|381.37|384.26|381.86|383.77|381.37|0
1631285120000|2021-09-10 14:45:20|384.02|381.62|384.1|381.7|384.43|382.03|384.02|381.62|0
1631285130000|2021-09-10 14:45:30|384.26|381.86|384.1|381.7|384.26|381.86|384.1|381.7|0
1631285140000|2021-09-10 14:45:40|384.43|382.03|382.33|379.93|384.43|382.03|382.33|379.93|0
1631285150000|2021-09-10 14:45:50|382.16|379.76|382.16|379.76|382.16|379.76|381.84|379.44|0
1631285160000|2021-09-10 14:46:00|381.84|379.44|384.37|381.97|384.37|381.97|381.84|379.44|0
1631285170000|2021-09-10 14:46:10|384.53|382.13|384.37|381.97|384.53|382.13|384.2|381.8|0
1631285180000|2021-09-10 14:46:20|384.53|382.13|384.69|382.29|384.69|382.29|384.53|382.13|0
1631285190000|2021-09-10 14:46:30|384.53|382.13|384.04|381.64|384.53|382.13|384.04|381.64|0
1631285200000|2021-09-10 14:46:40|384.36|381.96|385.51|383.11|385.51|383.11|384.36|381.96|0
1631285210000|2021-09-10 14:46:50|385.68|383.28|385.84|383.44|385.84|383.44|385.68|383.28|0
1631285220000|2021-09-10 14:47:00|386.33|383.93|386.66|384.26|386.66|384.26|386.33|383.93|0
1631285230000|2021-09-10 14:47:10|386.58|384.18|387.15|384.75|387.15|384.75|386.58|384.18|0
1631285240000|2021-09-10 14:47:20|387.32|384.92|387.48|385.08|387.48|385.08|387.32|384.92|0
1631285250000|2021-09-10 14:47:30|387.65|385.25|387.81|385.41|387.81|385.41|387.65|385.25|0
1631285260000|2021-09-10 14:47:40|387.98|385.58|387.98|385.58|388.14|385.74|387.98|385.58|0
1631285270000|2021-09-10 14:47:50|387.65|385.25|387.48|385.08|387.65|385.25|387.32|384.92|0
1631285280000|2021-09-10 14:48:00|387.32|384.92|387.32|384.92|387.32|384.92|387.15|384.75|0
1631285290000|2021-09-10 14:48:10|387.15|384.75|386.83|384.43|387.32|384.92|386.83|384.43|0
1631285300000|2021-09-10 14:48:20|386.66|384.26|386.66|384.26|386.83|384.43|386.66|384.26|0
1631285310000|2021-09-10 14:48:30|386.17|383.77|386.17|383.77|386.33|383.93|386.17|383.77|0
1631285320000|2021-09-10 14:48:40|386.33|383.93|386.33|383.93|386.33|383.93|386.17|383.77|0
1631285330000|2021-09-10 14:48:50|386.5|384.1|386.17|383.77|386.5|384.1|386.17|383.77|0
1631285340000|2021-09-10 14:49:00|386|383.6|385.18|382.78|386|383.6|385.18|382.78|0
1631285350000|2021-09-10 14:49:10|385.35|382.95|385.02|382.62|385.35|382.95|385.02|382.62|0
1631285360000|2021-09-10 14:49:20|385.68|383.28|386.66|384.26|386.66|384.26|385.68|383.28|0
1631285370000|2021-09-10 14:49:30|386.5|384.1|386.33|383.93|386.5|384.1|386.17|383.77|0
1631285380000|2021-09-10 14:49:40|386.17|383.77|386.5|384.1|386.5|384.1|386|383.6|0
1631285390000|2021-09-10 14:49:50|386.17|383.77|386.33|383.93|386.33|383.93|386.17|383.77|0
1631285400000|2021-09-10 14:50:00|386.5|384.1|386.33|383.93|386.5|384.1|386.33|383.93|0
1631285410000|2021-09-10 14:50:10|386.5|384.1|386.66|384.26|386.66|384.26|386.5|384.1|0
1631285420000|2021-09-10 14:50:20|386.74|384.34|386.66|384.26|386.82|384.42|386.66|384.26|0
1631285430000|2021-09-10 14:50:30|386.82|384.42|386.99|384.59|387.15|384.75|386.82|384.42|0
1631285440000|2021-09-10 14:50:40|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1631285450000|2021-09-10 14:50:50|386.66|384.26|386.66|384.26|386.82|384.42|386.66|384.26|0
1631285460000|2021-09-10 14:51:00|386.5|384.1|386.66|384.26|386.66|384.26|386.17|383.77|0
1631285470000|2021-09-10 14:51:10|386.82|384.42|386.82|384.42|386.99|384.59|386.82|384.42|0
1631285480000|2021-09-10 14:51:20|386.99|384.59|386.82|384.42|386.99|384.59|386.5|384.1|0
1631285490000|2021-09-10 14:51:30|386.99|384.59|386.82|384.42|386.99|384.59|386.82|384.42|0
1631285500000|2021-09-10 14:51:40|386.99|384.59|386.99|384.59|386.99|384.59|386.82|384.42|0
1631285510000|2021-09-10 14:51:50|386.82|384.42|387.32|384.92|387.32|384.92|386.82|384.42|0
1631285520000|2021-09-10 14:52:00|386.99|384.59|386.99|384.59|387.15|384.75|386.82|384.42|0
1631285530000|2021-09-10 14:52:10|387.15|384.75|386.99|384.59|387.15|384.75|386.99|384.59|0
1631285540000|2021-09-10 14:52:20|387.15|384.75|386.33|383.93|387.15|384.75|386.17|383.77|0
1631285550000|2021-09-10 14:52:30|386.17|383.77|386|383.6|386.17|383.77|386|383.6|0
1631285560000|2021-09-10 14:52:40|386.33|383.93|386.17|383.77|386.33|383.93|386.17|383.77|0
1631285570000|2021-09-10 14:52:50|386.33|383.93|386.82|384.42|386.82|384.42|386.33|383.93|0
1631285580000|2021-09-10 14:53:00|386.99|384.59|386.82|384.42|386.99|384.59|386.66|384.26|0
1631285590000|2021-09-10 14:53:10|386.99|384.59|387.15|384.75|387.15|384.75|386.99|384.59|0
1631285600000|2021-09-10 14:53:20|387.07|384.67|387.32|384.92|387.32|384.92|387.07|384.67|0
1631285610000|2021-09-10 14:53:30|387.65|385.25|387.81|385.41|387.81|385.41|387.65|385.25|0
1631285620000|2021-09-10 14:53:40|387.65|385.25|387.81|385.41|387.81|385.41|387.48|385.08|0
1631285640000|2021-09-10 14:54:00|387.97|385.57|388.05|385.65|388.05|385.65|387.81|385.41|0
1631285650000|2021-09-10 14:54:10|387.97|385.57|388.3|385.9|388.3|385.9|387.97|385.57|0
1631285660000|2021-09-10 14:54:20|388.14|385.74|388.3|385.9|388.3|385.9|388.14|385.74|0
1631285670000|2021-09-10 14:54:30|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1631285680000|2021-09-10 14:54:40|388.71|386.31|388.88|386.48|388.88|386.48|388.71|386.31|0
1631285690000|2021-09-10 14:54:50|388.96|386.56|386.82|384.42|388.96|386.56|386.82|384.42|0
1631285700000|2021-09-10 14:55:00|385.51|383.11|384.03|381.63|385.51|383.11|382.07|379.67|0
1631285710000|2021-09-10 14:55:10|384.52|382.12|384.85|382.45|385.59|383.19|384.52|382.12|0
1631285720000|2021-09-10 14:55:20|384.52|382.12|384.52|382.12|384.69|382.29|383.71|381.31|0
1631285730000|2021-09-10 14:55:30|384.85|382.45|383.54|381.14|384.85|382.45|383.54|381.14|0
1631285740000|2021-09-10 14:55:40|383.71|381.31|384.36|381.96|384.52|382.12|383.71|381.31|0
1631285750000|2021-09-10 14:55:50|384.52|382.12|384.2|381.8|385.18|382.78|384.2|381.8|0
1631285760000|2021-09-10 14:56:00|384.85|382.45|386.16|383.76|386.16|383.76|384.85|382.45|0
1631285770000|2021-09-10 14:56:10|385.67|383.27|386|383.6|386.16|383.76|385.02|382.62|0
1631285780000|2021-09-10 14:56:20|386.16|383.76|387.64|385.24|387.64|385.24|386.16|383.76|0
1631285790000|2021-09-10 14:56:30|387.72|385.32|388.63|386.23|388.8|386.4|387.72|385.32|0
1631285800000|2021-09-10 14:56:40|387.64|385.24|387.15|384.75|387.64|385.24|386.82|384.42|0
1631285810000|2021-09-10 14:56:50|386.82|384.42|386.33|383.93|386.82|384.42|386.33|383.93|0
1631285820000|2021-09-10 14:57:00|386.16|383.76|387.15|384.75|387.15|384.75|386.16|383.76|0
1631285830000|2021-09-10 14:57:10|387.64|385.24|387.81|385.41|387.81|385.41|387.64|385.24|0
1631285840000|2021-09-10 14:57:20|387.64|385.24|386.82|384.42|387.64|385.24|386.82|384.42|0
1631285850000|2021-09-10 14:57:30|386.9|384.5|386.9|384.5|386.9|384.5|386.82|384.42|0
1631285860000|2021-09-10 14:57:40|386.99|384.59|386.82|384.42|386.99|384.59|386.66|384.26|0
1631285870000|2021-09-10 14:57:50|387.15|384.75|386.82|384.42|387.15|384.75|386.82|384.42|0
1631285880000|2021-09-10 14:58:00|386.99|384.59|386.99|384.59|387.31|384.91|386.99|384.59|0
1631285890000|2021-09-10 14:58:10|387.15|384.75|387.64|385.24|387.64|385.24|387.15|384.75|0
1631285900000|2021-09-10 14:58:20|387.72|385.32|388.14|385.74|388.14|385.74|387.72|385.32|0
1631285910000|2021-09-10 14:58:30|387.97|385.57|387.81|385.41|387.97|385.57|387.81|385.41|0
1631285920000|2021-09-10 14:58:40|387.48|385.08|387.48|385.08|387.48|385.08|387.31|384.91|0
1631285930000|2021-09-10 14:58:50|387.15|384.75|386.99|384.59|387.15|384.75|386.82|384.42|0
1631285940000|2021-09-10 14:59:00|387.15|384.75|386.66|384.26|387.15|384.75|386.66|384.26|0
1631285950000|2021-09-10 14:59:10|386.49|384.09|386.16|383.76|386.49|384.09|386.16|383.76|0
1631285960000|2021-09-10 14:59:20|386.33|383.93|386|383.6|386.66|384.26|386|383.6|0
1631285970000|2021-09-10 14:59:30|385.84|383.44|385.83|383.43|386.16|383.76|385.83|383.43|0
1631285980000|2021-09-10 14:59:40|386.16|383.76|386.82|384.42|386.82|384.42|385.83|383.43|0
1631285990000|2021-09-10 14:59:50|386.9|384.5|387.15|384.75|387.15|384.75|386.9|384.5|0
1631286000000|2021-09-10 15:00:00|387.31|384.91|387.15|384.75|387.48|385.08|387.15|384.75|0
1631286010000|2021-09-10 15:00:10|386.98|384.58|387.81|385.41|387.81|385.41|386.82|384.42|0
1631286020000|2021-09-10 15:00:20|387.97|385.57|387.81|385.41|387.97|385.57|387.81|385.41|0
1631286030000|2021-09-10 15:00:30|387.64|385.24|387.31|384.91|387.64|385.24|387.31|384.91|0
1631286040000|2021-09-10 15:00:40|387.15|384.75|386.98|384.58|387.31|384.91|386.98|384.58|0
1631286050000|2021-09-10 15:00:50|387.31|384.91|386.98|384.58|387.31|384.91|386.98|384.58|0
1631286060000|2021-09-10 15:01:00|386.66|384.26|386.16|383.76|386.66|384.26|386.16|383.76|0
1631286070000|2021-09-10 15:01:10|385.83|383.43|386|383.6|386|383.6|385.83|383.43|0
1631286080000|2021-09-10 15:01:20|386.16|383.76|386.82|384.42|386.82|384.42|386.16|383.76|0
1631286090000|2021-09-10 15:01:30|386.98|384.58|387.31|384.91|387.31|384.91|386.98|384.58|0
1631286100000|2021-09-10 15:01:40|387.48|385.08|387.31|384.91|387.64|385.24|387.31|384.91|0
1631286110000|2021-09-10 15:01:50|387.64|385.24|387.15|384.75|387.64|385.24|387.15|384.75|0
1631286120000|2021-09-10 15:02:00|386.98|384.58|386.98|384.58|386.98|384.58|386.82|384.42|0
1631286130000|2021-09-10 15:02:10|386.82|384.42|386.16|383.76|386.82|384.42|386.16|383.76|0
1631286140000|2021-09-10 15:02:20|385.51|383.11|385.67|383.27|385.83|383.43|385.51|383.11|0
1631286150000|2021-09-10 15:02:30|385.51|383.11|385.51|383.11|385.51|383.11|385.18|382.78|0
1631286160000|2021-09-10 15:02:40|385.67|383.27|386.33|383.93|386.33|383.93|385.67|383.27|0
1631286170000|2021-09-10 15:02:50|386.49|384.09|387.31|384.91|387.31|384.91|386.49|384.09|0
1631286180000|2021-09-10 15:03:00|387.48|385.08|387.48|385.08|387.81|385.41|387.48|385.08|0
1631286190000|2021-09-10 15:03:10|387.81|385.41|387.81|385.41|387.81|385.41|387.31|384.91|0
1631286200000|2021-09-10 15:03:20|387.64|385.24|387.31|384.91|387.64|385.24|387.31|384.91|0
1631286210000|2021-09-10 15:03:30|387.81|385.41|387.48|385.08|387.97|385.57|387.48|385.08|0
1631286220000|2021-09-10 15:03:40|387.31|384.91|387.81|385.41|387.81|385.41|387.31|384.91|0
1631286230000|2021-09-10 15:03:50|387.48|385.08|387.81|385.41|387.81|385.41|387.48|385.08|0
1631286240000|2021-09-10 15:04:00|387.48|385.08|387.64|385.24|387.64|385.24|387.48|385.08|0
1631286250000|2021-09-10 15:04:10|387.48|385.08|387.48|385.08|387.48|385.08|387.31|384.91|0
1631286260000|2021-09-10 15:04:20|387.15|384.75|387.31|384.91|387.31|384.91|387.15|384.75|0
1631286270000|2021-09-10 15:04:30|387.15|384.75|387.15|384.75|387.15|384.75|386.98|384.58|0
1631286280000|2021-09-10 15:04:40|386.65|384.25|386.82|384.42|386.82|384.42|386.65|384.25|0
1631286290000|2021-09-10 15:04:50|386.65|384.25|386.65|384.25|386.65|384.25|386.65|384.25|0
1631286300000|2021-09-10 15:05:00|386.82|384.42|387.15|384.75|387.15|384.75|386.82|384.42|0
1631286310000|2021-09-10 15:05:10|386.98|384.58|387.15|384.75|387.31|384.91|386.98|384.58|0
1631286320000|2021-09-10 15:05:20|386.49|384.09|386.49|384.09|386.49|384.09|386.49|384.09|0
1631286330000|2021-09-10 15:05:30|386.65|384.25|386.82|384.42|386.82|384.42|386.65|384.25|0
1631286340000|2021-09-10 15:05:40|386.65|384.25|386.65|384.25|386.82|384.42|386.65|384.25|0
1631286350000|2021-09-10 15:05:50|386.49|384.09|386.49|384.09|386.49|384.09|386.49|384.09|0
1631286360000|2021-09-10 15:06:00|386.65|384.25|386.32|383.92|386.65|384.25|386.32|383.92|0
1631286370000|2021-09-10 15:06:10|385.83|383.43|386.16|383.76|386.16|383.76|385.83|383.43|0
1631286380000|2021-09-10 15:06:20|385.67|383.27|385.5|383.1|385.67|383.27|385.5|383.1|0
1631286390000|2021-09-10 15:06:30|385.83|383.43|386.16|383.76|386.16|383.76|385.83|383.43|0
1631286400000|2021-09-10 15:06:40|385.83|383.43|385.67|383.27|385.83|383.43|385.67|383.27|0
1631286410000|2021-09-10 15:06:50|386|383.6|385.83|383.43|386|383.6|385.83|383.43|0
1631286420000|2021-09-10 15:07:00|385.75|383.35|386.49|384.09|386.49|384.09|385.75|383.35|0
1631286430000|2021-09-10 15:07:10|386.65|384.25|385.83|383.43|386.65|384.25|385.83|383.43|0
1631286440000|2021-09-10 15:07:20|386|383.6|385.83|383.43|386|383.6|385.83|383.43|0
1631286450000|2021-09-10 15:07:30|386|383.6|385.75|383.35|386|383.6|385.75|383.35|0
1631286460000|2021-09-10 15:07:40|385.83|383.43|385.67|383.27|385.83|383.43|385.67|383.27|0
1631286470000|2021-09-10 15:07:50|385.01|382.61|384.85|382.45|385.01|382.61|384.85|382.45|0
1631286480000|2021-09-10 15:08:00|384.52|382.12|383.86|381.46|384.52|382.12|383.86|381.46|0
1631286490000|2021-09-10 15:08:10|383.7|381.3|383.86|381.46|383.86|381.46|383.7|381.3|0
1631286500000|2021-09-10 15:08:20|384.19|381.79|383.86|381.46|384.19|381.79|383.54|381.14|0
1631286510000|2021-09-10 15:08:30|384.03|381.63|384.19|381.79|384.19|381.79|384.03|381.63|0
1631286520000|2021-09-10 15:08:40|384.52|382.12|384.68|382.28|384.85|382.45|384.52|382.12|0
1631286530000|2021-09-10 15:08:50|384.85|382.45|385.67|383.27|385.67|383.27|384.85|382.45|0
1631286540000|2021-09-10 15:09:00|385.5|383.1|385.5|383.1|385.5|383.1|385.01|382.61|0
1631286550000|2021-09-10 15:09:10|385.34|382.94|385.67|383.27|385.67|383.27|385.34|382.94|0
1631286560000|2021-09-10 15:09:20|385.99|383.59|386.49|384.09|386.49|384.09|385.99|383.59|0
1631286570000|2021-09-10 15:09:30|386.65|384.25|386.65|384.25|386.65|384.25|386.65|384.25|0
1631286580000|2021-09-10 15:09:40|386.82|384.42|386.98|384.58|386.98|384.58|386.82|384.42|0
1631286590000|2021-09-10 15:09:50|386.65|384.25|386.49|384.09|386.65|384.25|386.49|384.09|0
1631286600000|2021-09-10 15:10:00|386.65|384.25|386.65|384.25|386.65|384.25|386.65|384.25|0
1631286610000|2021-09-10 15:10:10|386.82|384.42|386.98|384.58|386.98|384.58|386.49|384.09|0
1631286620000|2021-09-10 15:10:20|387.14|384.74|386.82|384.42|387.14|384.74|386.82|384.42|0
1631286630000|2021-09-10 15:10:30|386.98|384.58|386.49|384.09|386.98|384.58|386.32|383.92|0
1631286640000|2021-09-10 15:10:40|386.65|384.25|387.14|384.74|387.14|384.74|386.65|384.25|0
1631286650000|2021-09-10 15:10:50|386.98|384.58|387.14|384.74|387.31|384.91|386.98|384.58|0
1631286660000|2021-09-10 15:11:00|387.31|384.91|387.64|385.24|387.64|385.24|387.31|384.91|0
1631286670000|2021-09-10 15:11:10|387.97|385.57|387.8|385.4|387.97|385.57|387.8|385.4|0
1631286680000|2021-09-10 15:11:20|387.47|385.07|387.8|385.4|387.8|385.4|387.47|385.07|0
1631286690000|2021-09-10 15:11:30|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1631286700000|2021-09-10 15:11:40|387.47|385.07|387.47|385.07|387.64|385.24|387.47|385.07|0
1631286710000|2021-09-10 15:11:50|387.64|385.24|387.64|385.24|387.64|385.24|387.47|385.07|0
1631286720000|2021-09-10 15:12:00|387.47|385.07|387.47|385.07|387.47|385.07|387.31|384.91|0
1631286730000|2021-09-10 15:12:10|387.31|384.91|386.98|384.58|387.31|384.91|386.98|384.58|0
1631286740000|2021-09-10 15:12:20|386.65|384.25|386.65|384.25|386.81|384.41|386.65|384.25|0
1631286750000|2021-09-10 15:12:30|386.81|384.41|386.65|384.25|386.81|384.41|386.65|384.25|0
1631286760000|2021-09-10 15:12:40|386.81|384.41|387.14|384.74|387.14|384.74|386.81|384.41|0
1631286770000|2021-09-10 15:12:50|387.31|384.91|387.31|384.91|387.31|384.91|387.14|384.74|0
1631286780000|2021-09-10 15:13:00|387.14|384.74|387.31|384.91|387.31|384.91|387.14|384.74|0
1631286790000|2021-09-10 15:13:10|387.14|384.74|387.31|384.91|387.47|385.07|387.14|384.74|0
1631286800000|2021-09-10 15:13:20|387.47|385.07|387.64|385.24|387.64|385.24|387.47|385.07|0
1631286810000|2021-09-10 15:13:30|387.47|385.07|387.64|385.24|387.64|385.24|387.47|385.07|0
1631286820000|2021-09-10 15:13:40|387.47|385.07|387.47|385.07|387.64|385.24|387.47|385.07|0
1631286830000|2021-09-10 15:13:50|387.8|385.4|387.64|385.24|387.8|385.4|387.47|385.07|0
1631286840000|2021-09-10 15:14:00|387.47|385.07|386.81|384.41|387.47|385.07|386.81|384.41|0
1631286850000|2021-09-10 15:14:10|386.65|384.25|386.65|384.25|386.65|384.25|386.49|384.09|0
1631286860000|2021-09-10 15:14:20|386.98|384.58|386.65|384.25|386.98|384.58|386.65|384.25|0
1631286870000|2021-09-10 15:14:30|386.81|384.41|386.65|384.25|386.81|384.41|386.65|384.25|0
1631286880000|2021-09-10 15:14:40|386.81|384.41|386.81|384.41|387.14|384.74|386.81|384.41|0
1631286890000|2021-09-10 15:14:50|387.14|384.74|387.14|384.74|387.14|384.74|386.98|384.58|0
1631286900000|2021-09-10 15:15:00|386.98|384.58|386.65|384.25|387.31|384.91|386.65|384.25|0
1631286910000|2021-09-10 15:15:10|386.48|384.08|386.81|384.41|386.81|384.41|386.32|383.92|0
1631286920000|2021-09-10 15:15:20|387.14|384.74|387.8|385.4|387.8|385.4|387.14|384.74|0
1631286930000|2021-09-10 15:15:30|387.64|385.24|387.8|385.4|387.96|385.56|387.64|385.24|0
1631286940000|2021-09-10 15:15:40|387.96|385.56|387.47|385.07|387.96|385.56|387.47|385.07|0
1631286950000|2021-09-10 15:15:50|387.64|385.24|387.8|385.4|387.8|385.4|387.64|385.24|0
1631286960000|2021-09-10 15:16:00|387.64|385.24|386.48|384.08|387.64|385.24|386.48|384.08|0
1631286970000|2021-09-10 15:16:10|386.32|383.92|386.16|383.76|386.48|384.08|386.16|383.76|0
1631286980000|2021-09-10 15:16:20|385.99|383.59|385.99|383.59|386.07|383.67|385.99|383.59|0
1631286990000|2021-09-10 15:16:30|386.16|383.76|386.16|383.76|386.16|383.76|386.16|383.76|0
1631287000000|2021-09-10 15:16:40|385.99|383.59|386.16|383.76|386.16|383.76|385.83|383.43|0
1631287010000|2021-09-10 15:16:50|385.66|383.26|385.99|383.59|385.99|383.59|385.66|383.26|0
1631287020000|2021-09-10 15:17:00|385.83|383.43|385.83|383.43|385.99|383.59|385.83|383.43|0
1631287030000|2021-09-10 15:17:10|385.99|383.59|385.83|383.43|385.99|383.59|385.33|382.93|0
1631287040000|2021-09-10 15:17:20|385.5|383.1|385.66|383.26|385.66|383.26|385.5|383.1|0
1631287050000|2021-09-10 15:17:30|386.32|383.92|386.65|384.25|386.65|384.25|386.32|383.92|0
1631287060000|2021-09-10 15:17:40|386.48|384.08|386.32|383.92|386.48|384.08|386.32|383.92|0
1631287070000|2021-09-10 15:17:50|386.48|384.08|386.81|384.41|386.81|384.41|386.32|383.92|0
1631287080000|2021-09-10 15:18:00|386.48|384.08|386.15|383.75|386.48|384.08|385.99|383.59|0
1631287090000|2021-09-10 15:18:10|386.32|383.92|386.32|383.92|386.48|384.08|386.32|383.92|0
1631287100000|2021-09-10 15:18:20|386.15|383.75|386.15|383.75|386.32|383.92|386.15|383.75|0
1631287110000|2021-09-10 15:18:30|385.99|383.59|385.83|383.43|385.99|383.59|385.83|383.43|0
1631287120000|2021-09-10 15:18:40|385.5|383.1|385.66|383.26|385.66|383.26|385.33|382.93|0
1631287130000|2021-09-10 15:18:50|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1631287140000|2021-09-10 15:19:00|385.17|382.77|385.01|382.61|385.17|382.77|385.01|382.61|0
1631287150000|2021-09-10 15:19:10|384.84|382.44|384.51|382.11|384.84|382.44|384.51|382.11|0
1631287160000|2021-09-10 15:19:20|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1631287170000|2021-09-10 15:19:30|384.51|382.11|384.35|381.95|384.84|382.44|384.35|381.95|0
1631287180000|2021-09-10 15:19:40|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1631287190000|2021-09-10 15:19:50|385.01|382.61|384.51|382.11|385.01|382.61|384.51|382.11|0
1631287200000|2021-09-10 15:20:00|385.01|382.61|385.17|382.77|385.17|382.77|384.84|382.44|0
1631287210000|2021-09-10 15:20:10|385.08|382.68|384.35|381.95|385.08|382.68|384.35|381.95|0
1631287220000|2021-09-10 15:20:20|384.51|382.11|384.35|381.95|384.51|382.11|384.19|381.79|0
1631287230000|2021-09-10 15:20:30|384.51|382.11|384.84|382.44|384.84|382.44|384.51|382.11|0
1631287240000|2021-09-10 15:20:40|385.5|383.1|385.66|383.26|385.83|383.43|385.5|383.1|0
1631287250000|2021-09-10 15:20:50|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1631287260000|2021-09-10 15:21:00|385.17|382.77|385|382.6|385.17|382.77|384.92|382.52|0
1631287270000|2021-09-10 15:21:10|384.84|382.44|384.51|382.11|385|382.6|384.51|382.11|0
1631287280000|2021-09-10 15:21:20|384.68|382.28|384.19|381.79|384.68|382.28|384.19|381.79|0
1631287290000|2021-09-10 15:21:30|384.35|381.95|384.02|381.62|384.51|382.11|384.02|381.62|0
1631287300000|2021-09-10 15:21:40|384.19|381.79|384.19|381.79|384.51|382.11|384.19|381.79|0
1631287310000|2021-09-10 15:21:50|384.68|382.28|384.68|382.28|384.84|382.44|384.68|382.28|0
1631287320000|2021-09-10 15:22:00|384.84|382.44|385|382.6|385|382.6|384.84|382.44|0
1631287330000|2021-09-10 15:22:10|384.68|382.28|384.02|381.62|384.68|382.28|384.02|381.62|0
1631287340000|2021-09-10 15:22:20|384.18|381.78|384.51|382.11|384.84|382.44|384.18|381.78|0
1631287350000|2021-09-10 15:22:30|384.35|381.95|385|382.6|385|382.6|384.35|381.95|0
1631287360000|2021-09-10 15:22:40|384.35|381.95|384.84|382.44|384.84|382.44|384.35|381.95|0
1631287370000|2021-09-10 15:22:50|385|382.6|385|382.6|385.17|382.77|385|382.6|0
1631287380000|2021-09-10 15:23:00|385.17|382.77|385|382.6|385.17|382.77|385|382.6|0
1631287390000|2021-09-10 15:23:10|385.17|382.77|384.68|382.28|385.17|382.77|384.68|382.28|0
1631287400000|2021-09-10 15:23:20|384.84|382.44|384.84|382.44|385|382.6|384.84|382.44|0
1631287410000|2021-09-10 15:23:30|385.17|382.77|384.84|382.44|385.17|382.77|384.84|382.44|0
1631287420000|2021-09-10 15:23:40|385|382.6|385|382.6|385.17|382.77|385|382.6|0
1631287430000|2021-09-10 15:23:50|384.84|382.44|385.5|383.1|385.5|383.1|384.84|382.44|0
1631287440000|2021-09-10 15:24:00|385.66|383.26|385.99|383.59|385.99|383.59|385.66|383.26|0
1631287450000|2021-09-10 15:24:10|385.82|383.42|385.9|383.5|385.9|383.5|385.66|383.26|0
1631287460000|2021-09-10 15:24:20|385.99|383.59|385.5|383.1|385.99|383.59|385.5|383.1|0
1631287470000|2021-09-10 15:24:30|385.33|382.93|385.17|382.77|385.5|383.1|385.17|382.77|0
1631287480000|2021-09-10 15:24:40|385.5|383.1|385.82|383.42|385.82|383.42|385.5|383.1|0
1631287490000|2021-09-10 15:24:50|385.5|383.1|385.17|382.77|385.66|383.26|385.17|382.77|0
1631287500000|2021-09-10 15:25:00|385.5|383.1|385.17|382.77|385.5|383.1|385|382.6|0
1631287510000|2021-09-10 15:25:10|385|382.6|385|382.6|385.17|382.77|384.84|382.44|0
1631287520000|2021-09-10 15:25:20|385.66|383.26|385.66|383.26|385.82|383.42|385.66|383.26|0
1631287530000|2021-09-10 15:25:30|385.82|383.42|385.17|382.77|385.82|383.42|385.17|382.77|0
1631287540000|2021-09-10 15:25:40|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1631287550000|2021-09-10 15:25:50|385.33|382.93|385.17|382.77|385.33|382.93|385.17|382.77|0
1631287560000|2021-09-10 15:26:00|385.33|382.93|385.17|382.77|385.33|382.93|384.84|382.44|0
1631287570000|2021-09-10 15:26:10|384.84|382.44|385|382.6|385.17|382.77|384.84|382.44|0
1631287580000|2021-09-10 15:26:20|384.84|382.44|385|382.6|385.17|382.77|384.84|382.44|0
1631287590000|2021-09-10 15:26:30|384.84|382.44|384.84|382.44|384.84|382.44|384.67|382.27|0
1631287600000|2021-09-10 15:26:40|385|382.6|385.33|382.93|385.33|382.93|385|382.6|0
1631287610000|2021-09-10 15:26:50|385.17|382.77|385.33|382.93|385.33|382.93|384.84|382.44|0
1631287620000|2021-09-10 15:27:00|385.66|383.26|386.15|383.75|386.15|383.75|385.66|383.26|0
1631287630000|2021-09-10 15:27:10|386.81|384.41|386.64|384.24|386.81|384.41|386.64|384.24|0
1631287640000|2021-09-10 15:27:20|386.48|384.08|386.15|383.75|386.48|384.08|386.15|383.75|0
1631287650000|2021-09-10 15:27:30|385.99|383.59|385.66|383.26|385.99|383.59|385.66|383.26|0
1631287660000|2021-09-10 15:27:40|385.82|383.42|385.82|383.42|385.99|383.59|385.82|383.42|0
1631287670000|2021-09-10 15:27:50|385.66|383.26|385|382.6|385.66|383.26|385|382.6|0
1631287680000|2021-09-10 15:28:00|385.17|382.77|385.33|382.93|385.33|382.93|385.17|382.77|0
1631287690000|2021-09-10 15:28:10|385.17|382.77|384.84|382.44|385.17|382.77|384.84|382.44|0
1631287700000|2021-09-10 15:28:20|384.67|382.27|385|382.6|385.17|382.77|384.67|382.27|0
1631287710000|2021-09-10 15:28:30|384.84|382.44|384.67|382.27|384.84|382.44|384.67|382.27|0
1631287720000|2021-09-10 15:28:40|385|382.6|384.51|382.11|385|382.6|384.51|382.11|0
1631287730000|2021-09-10 15:28:50|384.18|381.78|383.69|381.29|384.18|381.78|383.69|381.29|0
1631287740000|2021-09-10 15:29:00|384.02|381.62|383.85|381.45|384.18|381.78|383.85|381.45|0
1631287750000|2021-09-10 15:29:10|383.69|381.29|383.36|380.96|383.69|381.29|383.36|380.96|0
1631287760000|2021-09-10 15:29:20|383.53|381.13|383.04|380.64|383.53|381.13|383.04|380.64|0
1631287770000|2021-09-10 15:29:30|383.2|380.8|383.2|380.8|383.53|381.13|383.2|380.8|0
1631287780000|2021-09-10 15:29:40|383.53|381.13|383.28|380.88|383.53|381.13|383.28|380.88|0
1631287790000|2021-09-10 15:29:50|383.04|380.64|382.71|380.31|383.04|380.64|382.71|380.31|0
1631287800000|2021-09-10 15:30:00|382.38|379.98|382.22|379.82|382.38|379.98|382.22|379.82|0
1631287810000|2021-09-10 15:30:10|382.71|380.31|382.38|379.98|382.71|380.31|382.38|379.98|0
1631287820000|2021-09-10 15:30:20|382.71|380.31|382.87|380.47|382.87|380.47|382.38|379.98|0
1631287830000|2021-09-10 15:30:30|382.71|380.31|383.36|380.96|383.36|380.96|382.71|380.31|0
1631287840000|2021-09-10 15:30:40|383.2|380.8|383.85|381.45|383.85|381.45|383.2|380.8|0
1631287850000|2021-09-10 15:30:50|384.18|381.78|383.85|381.45|384.18|381.78|383.85|381.45|0
1631287860000|2021-09-10 15:31:00|384.02|381.62|384.18|381.78|384.34|381.94|384.02|381.62|0
1631287870000|2021-09-10 15:31:10|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1631287880000|2021-09-10 15:31:20|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1631287900000|2021-09-10 15:31:40|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1631287910000|2021-09-10 15:31:50|384.1|381.7|383.69|381.29|384.1|381.7|383.69|381.29|0
1631287920000|2021-09-10 15:32:00|383.53|381.13|383.2|380.8|383.53|381.13|383.2|380.8|0
1631287930000|2021-09-10 15:32:10|383.03|380.63|383.03|380.63|383.03|380.63|383.03|380.63|0
1631287940000|2021-09-10 15:32:20|382.87|380.47|383.36|380.96|383.36|380.96|382.54|380.14|0
1631287950000|2021-09-10 15:32:30|383.53|381.13|383.69|381.29|383.69|381.29|383.53|381.13|0
1631287960000|2021-09-10 15:32:40|384.02|381.62|384.34|381.94|384.34|381.94|384.02|381.62|0
1631287970000|2021-09-10 15:32:50|384.51|382.11|384.34|381.94|384.67|382.27|384.34|381.94|0
1631287980000|2021-09-10 15:33:00|384.51|382.11|384.67|382.27|384.67|382.27|384.51|382.11|0
1631287990000|2021-09-10 15:33:10|384.84|382.44|384.67|382.27|384.84|382.44|384.34|381.94|0
1631288000000|2021-09-10 15:33:20|384.51|382.11|384.34|381.94|384.67|382.27|384.34|381.94|0
1631288010000|2021-09-10 15:33:30|384.51|382.11|384.84|382.44|384.84|382.44|384.51|382.11|0
1631288020000|2021-09-10 15:33:40|384.67|382.27|385.33|382.93|385.33|382.93|384.67|382.27|0
1631288030000|2021-09-10 15:33:50|385.16|382.76|385.16|382.76|385.16|382.76|385|382.6|0
1631288040000|2021-09-10 15:34:00|385|382.6|384.67|382.27|385|382.6|384.67|382.27|0
1631288050000|2021-09-10 15:34:10|384.83|382.43|385.16|382.76|385.16|382.76|384.83|382.43|0
1631288060000|2021-09-10 15:34:20|385|382.6|385.49|383.09|385.65|383.25|385|382.6|0
1631288070000|2021-09-10 15:34:30|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1631288080000|2021-09-10 15:34:40|385.49|383.09|385.49|383.09|385.65|383.25|385.49|383.09|0
1631288090000|2021-09-10 15:34:50|385.65|383.25|385.33|382.93|385.65|383.25|385.33|382.93|0
1631288100000|2021-09-10 15:35:00|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1631288110000|2021-09-10 15:35:10|385.49|383.09|385.33|382.93|385.49|383.09|385.33|382.93|0
1631288120000|2021-09-10 15:35:20|385.49|383.09|385.98|383.58|385.98|383.58|385.49|383.09|0
1631288130000|2021-09-10 15:35:30|385.82|383.42|385.82|383.42|385.98|383.58|385.82|383.42|0
1631288140000|2021-09-10 15:35:40|385.65|383.25|385.98|383.58|385.98|383.58|385.65|383.25|0
1631288150000|2021-09-10 15:35:50|386.15|383.75|385.98|383.58|386.15|383.75|385.98|383.58|0
1631288160000|2021-09-10 15:36:00|385.82|383.42|385.98|383.58|385.98|383.58|385.82|383.42|0
1631288170000|2021-09-10 15:36:10|386.15|383.75|386.31|383.91|386.31|383.91|386.15|383.75|0
1631288180000|2021-09-10 15:36:20|386.15|383.75|386.15|383.75|386.15|383.75|385.98|383.58|0
1631288190000|2021-09-10 15:36:30|386.06|383.66|385.98|383.58|386.06|383.66|385.98|383.58|0
1631288200000|2021-09-10 15:36:40|385.82|383.42|385.98|383.58|385.98|383.58|385.82|383.42|0
1631288210000|2021-09-10 15:36:50|385.82|383.42|385.49|383.09|385.82|383.42|385.49|383.09|0
1631288220000|2021-09-10 15:37:00|385.33|382.93|385.65|383.25|385.65|383.25|385.33|382.93|0
1631288230000|2021-09-10 15:37:10|385.49|383.09|385.49|383.09|385.49|383.09|385.16|382.76|0
1631288240000|2021-09-10 15:37:20|385.65|383.25|385.33|382.93|385.65|383.25|385.33|382.93|0
1631288250000|2021-09-10 15:37:30|385.49|383.09|385.33|382.93|385.49|383.09|385.33|382.93|0
1631288260000|2021-09-10 15:37:40|385.49|383.09|385.65|383.25|385.82|383.42|385.49|383.09|0
1631288270000|2021-09-10 15:37:50|385.82|383.42|385.49|383.09|385.82|383.42|385.49|383.09|0
1631288280000|2021-09-10 15:38:00|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1631288290000|2021-09-10 15:38:10|385.16|382.76|385|382.6|385.16|382.76|385|382.6|0
1631288300000|2021-09-10 15:38:20|385.16|382.76|385.16|382.76|385.16|382.76|385.08|382.68|0
1631288310000|2021-09-10 15:38:30|385.49|383.09|385.65|383.25|385.82|383.42|385.49|383.09|0
1631288320000|2021-09-10 15:38:40|385.49|383.09|385.49|383.09|385.65|383.25|385.49|383.09|0
1631288330000|2021-09-10 15:38:50|385.57|383.17|385.65|383.25|385.82|383.42|385.57|383.17|0
1631288340000|2021-09-10 15:39:00|385.82|383.42|385.32|382.92|385.82|383.42|385.16|382.76|0
1631288350000|2021-09-10 15:39:10|385.16|382.76|385.49|383.09|385.49|383.09|385.16|382.76|0
1631288360000|2021-09-10 15:39:20|385.65|383.25|385.49|383.09|385.65|383.25|385.32|382.92|0
1631288370000|2021-09-10 15:39:30|385.32|382.92|385|382.6|385.32|382.92|385|382.6|0
1631288380000|2021-09-10 15:39:40|385.16|382.76|384.83|382.43|385.16|382.76|384.83|382.43|0
1631288390000|2021-09-10 15:39:50|384.67|382.27|384.34|381.94|384.67|382.27|384.34|381.94|0
1631288400000|2021-09-10 15:40:00|384.18|381.78|384.34|381.94|384.34|381.94|384.18|381.78|0
1631288410000|2021-09-10 15:40:10|384.18|381.78|383.69|381.29|384.18|381.78|383.69|381.29|0
1631288420000|2021-09-10 15:40:20|384.18|381.78|383.85|381.45|384.18|381.78|383.85|381.45|0
1631288430000|2021-09-10 15:40:30|383.69|381.29|383.85|381.45|384.18|381.78|383.69|381.29|0
1631288440000|2021-09-10 15:40:40|384.18|381.78|384.01|381.61|384.18|381.78|384.01|381.61|0
1631288450000|2021-09-10 15:40:50|383.69|381.29|383.52|381.12|383.69|381.29|383.52|381.12|0
1631288460000|2021-09-10 15:41:00|383.69|381.29|384.01|381.61|384.01|381.61|383.69|381.29|0
1631288470000|2021-09-10 15:41:10|383.85|381.45|384.5|382.1|384.5|382.1|383.85|381.45|0
1631288480000|2021-09-10 15:41:20|384.34|381.94|384.18|381.78|384.34|381.94|384.18|381.78|0
1631288490000|2021-09-10 15:41:30|384.01|381.61|384.01|381.61|384.01|381.61|383.85|381.45|0
1631288500000|2021-09-10 15:41:40|383.85|381.45|384.01|381.61|384.01|381.61|383.85|381.45|0
1631288510000|2021-09-10 15:41:50|384.34|381.94|384.01|381.61|384.34|381.94|384.01|381.61|0
1631288520000|2021-09-10 15:42:00|384.18|381.78|384.01|381.61|384.18|381.78|384.01|381.61|0
1631288530000|2021-09-10 15:42:10|384.18|381.78|384.5|382.1|384.5|382.1|384.18|381.78|0
1631288540000|2021-09-10 15:42:20|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1631288550000|2021-09-10 15:42:30|384.5|382.1|384.5|382.1|384.67|382.27|384.5|382.1|0
1631288560000|2021-09-10 15:42:40|384.83|382.43|384.67|382.27|384.83|382.43|384.67|382.27|0
1631288570000|2021-09-10 15:42:50|384.83|382.43|384.67|382.27|384.83|382.43|384.67|382.27|0
1631288580000|2021-09-10 15:43:00|384.5|382.1|384.34|381.94|384.5|382.1|384.34|381.94|0
1631288590000|2021-09-10 15:43:10|384.18|381.78|384.34|381.94|384.5|382.1|384.18|381.78|0
1631288600000|2021-09-10 15:43:20|384.5|382.1|384.5|382.1|384.67|382.27|384.5|382.1|0
1631288610000|2021-09-10 15:43:30|384.67|382.27|385.32|382.92|385.32|382.92|384.67|382.27|0
1631288620000|2021-09-10 15:43:40|385.16|382.76|385.32|382.92|385.32|382.92|385.16|382.76|0
1631288640000|2021-09-10 15:44:00|384.99|382.59|384.99|382.59|385.16|382.76|384.99|382.59|0
1631288650000|2021-09-10 15:44:10|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1631288660000|2021-09-10 15:44:20|384.99|382.59|384.67|382.27|384.99|382.59|384.67|382.27|0
1631288670000|2021-09-10 15:44:30|384.99|382.59|384.99|382.59|385.16|382.76|384.99|382.59|0
1631288680000|2021-09-10 15:44:40|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1631288690000|2021-09-10 15:44:50|384.99|382.59|385.16|382.76|385.16|382.76|384.99|382.59|0
1631288700000|2021-09-10 15:45:00|384.83|382.43|384.83|382.43|384.99|382.59|384.83|382.43|0
1631288710000|2021-09-10 15:45:10|384.99|382.59|384.83|382.43|384.99|382.59|384.83|382.43|0
1631288720000|2021-09-10 15:45:20|384.99|382.59|384.99|382.59|384.99|382.59|384.83|382.43|0
1631288730000|2021-09-10 15:45:30|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1631288740000|2021-09-10 15:45:40|385.16|382.76|385.32|382.92|385.49|383.09|385.16|382.76|0
1631288750000|2021-09-10 15:45:50|385.49|383.09|385.49|383.09|385.65|383.25|385.49|383.09|0
1631288760000|2021-09-10 15:46:00|385.65|383.25|385.65|383.25|385.65|383.25|385.49|383.09|0
1631288770000|2021-09-10 15:46:10|385.32|382.92|385.16|382.76|385.32|382.92|384.99|382.59|0
1631288780000|2021-09-10 15:46:20|385.32|382.92|385.65|383.25|385.65|383.25|385.32|382.92|0
1631288790000|2021-09-10 15:46:30|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1631288800000|2021-09-10 15:46:40|385.65|383.25|385.65|383.25|385.65|383.25|385.49|383.09|0
1631288810000|2021-09-10 15:46:50|385.49|383.09|385.49|383.09|385.49|383.09|385.32|382.92|0
1631288820000|2021-09-10 15:47:00|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1631288830000|2021-09-10 15:47:10|385.81|383.41|385.81|383.41|385.81|383.41|385.65|383.25|0
1631288840000|2021-09-10 15:47:20|385.65|383.25|386.14|383.74|386.14|383.74|385.65|383.25|0
1631288850000|2021-09-10 15:47:30|385.98|383.58|385.65|383.25|386.14|383.74|385.65|383.25|0
1631288860000|2021-09-10 15:47:40|385.81|383.41|385.81|383.41|385.81|383.41|385.65|383.25|0
1631288870000|2021-09-10 15:47:50|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1631288880000|2021-09-10 15:48:00|385.48|383.08|385.16|382.76|385.48|383.08|385.16|382.76|0
1631288890000|2021-09-10 15:48:10|385.32|382.92|384.99|382.59|385.32|382.92|384.99|382.59|0
1631288900000|2021-09-10 15:48:20|384.83|382.43|384.5|382.1|384.99|382.59|384.5|382.1|0
1631288910000|2021-09-10 15:48:30|384.83|382.43|384.83|382.43|384.83|382.43|384.66|382.26|0
1631288920000|2021-09-10 15:48:40|384.99|382.59|385.16|382.76|385.32|382.92|384.99|382.59|0
1631288930000|2021-09-10 15:48:50|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1631288940000|2021-09-10 15:49:00|384.5|382.1|384.17|381.77|384.5|382.1|384.17|381.77|0
1631288950000|2021-09-10 15:49:10|383.84|381.44|384.01|381.61|384.01|381.61|383.84|381.44|0
1631288960000|2021-09-10 15:49:20|383.84|381.44|383.68|381.28|383.84|381.44|383.52|381.12|0
1631288970000|2021-09-10 15:49:30|383.19|380.79|382.7|380.3|383.19|380.79|382.7|380.3|0
1631288980000|2021-09-10 15:49:40|382.86|380.46|382.54|380.14|382.86|380.46|382.54|380.14|0
1631288990000|2021-09-10 15:49:50|382.37|379.97|382.37|379.97|382.54|380.14|382.37|379.97|0
1631289000000|2021-09-10 15:50:00|382.54|380.14|383.19|380.79|383.19|380.79|382.54|380.14|0
1631289010000|2021-09-10 15:50:10|383.52|381.12|383.84|381.44|383.84|381.44|383.52|381.12|0
1631289020000|2021-09-10 15:50:20|383.68|381.28|383.84|381.44|384.01|381.61|383.68|381.28|0
1631289030000|2021-09-10 15:50:30|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1631289040000|2021-09-10 15:50:40|384.17|381.77|383.84|381.44|384.17|381.77|383.84|381.44|0
1631289050000|2021-09-10 15:50:50|383.68|381.28|383.84|381.44|384.01|381.61|383.68|381.28|0
1631289060000|2021-09-10 15:51:00|383.68|381.28|382.7|380.3|383.68|381.28|382.7|380.3|0
1631289070000|2021-09-10 15:51:10|382.21|379.81|382.04|379.64|382.21|379.81|382.04|379.64|0
1631289080000|2021-09-10 15:51:20|382.37|379.97|382.54|380.14|382.54|380.14|382.37|379.97|0
1631289090000|2021-09-10 15:51:30|382.7|380.3|382.7|380.3|382.86|380.46|382.7|380.3|0
1631289100000|2021-09-10 15:51:40|382.86|380.46|382.53|380.13|382.86|380.46|382.53|380.13|0
1631289110000|2021-09-10 15:51:50|382.37|379.97|382.37|379.97|382.37|379.97|382.21|379.81|0
1631289120000|2021-09-10 15:52:00|382.53|380.13|382.7|380.3|382.7|380.3|382.53|380.13|0
1631289130000|2021-09-10 15:52:10|382.53|380.13|382.37|379.97|382.53|380.13|382.37|379.97|0
1631289140000|2021-09-10 15:52:20|382.53|380.13|382.37|379.97|382.53|380.13|382.37|379.97|0
1631289150000|2021-09-10 15:52:30|382.53|380.13|382.7|380.3|382.7|380.3|382.53|380.13|0
1631289160000|2021-09-10 15:52:40|382.86|380.46|382.37|379.97|382.86|380.46|382.37|379.97|0
1631289170000|2021-09-10 15:52:50|382.53|380.13|382.37|379.97|382.53|380.13|382.37|379.97|0
1631289180000|2021-09-10 15:53:00|382.21|379.81|381.72|379.32|382.21|379.81|381.55|379.15|0
1631289190000|2021-09-10 15:53:10|381.55|379.15|381.47|379.07|381.55|379.15|381.39|378.99|0
1631289200000|2021-09-10 15:53:20|381.55|379.15|381.88|379.48|381.88|379.48|381.55|379.15|0
1631289210000|2021-09-10 15:53:30|382.21|379.81|382.37|379.97|382.53|380.13|382.21|379.81|0
1631289220000|2021-09-10 15:53:40|382.21|379.81|383.02|380.62|383.02|380.62|382.21|379.81|0
1631289230000|2021-09-10 15:53:50|383.19|380.79|382.86|380.46|383.19|380.79|382.86|380.46|0
1631289240000|2021-09-10 15:54:00|382.7|380.3|382.37|379.97|382.7|380.3|382.37|379.97|0
1631289250000|2021-09-10 15:54:10|382.21|379.81|382.37|379.97|382.37|379.97|382.21|379.81|0
1631289260000|2021-09-10 15:54:20|382.21|379.81|383.02|380.62|383.02|380.62|382.21|379.81|0
1631289270000|2021-09-10 15:54:30|382.86|380.46|382.21|379.81|382.86|380.46|382.04|379.64|0
1631289280000|2021-09-10 15:54:40|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1631289290000|2021-09-10 15:54:50|382.21|379.81|382.04|379.64|382.21|379.81|382.04|379.64|0
1631289300000|2021-09-10 15:55:00|381.88|379.48|381.88|379.48|382.04|379.64|381.88|379.48|0
1631289310000|2021-09-10 15:55:10|382.37|379.97|382.86|380.46|382.86|380.46|382.21|379.81|0
1631289320000|2021-09-10 15:55:20|382.7|380.3|383.35|380.95|383.51|381.11|382.7|380.3|0
1631289330000|2021-09-10 15:55:30|383.84|381.44|383.68|381.28|383.84|381.44|383.51|381.11|0
1631289340000|2021-09-10 15:55:40|383.84|381.44|383.51|381.11|383.84|381.44|383.51|381.11|0
1631289350000|2021-09-10 15:55:50|383.35|380.95|383.19|380.79|383.51|381.11|383.19|380.79|0
1631289360000|2021-09-10 15:56:00|383.35|380.95|384.17|381.77|384.17|381.77|383.35|380.95|0
1631289370000|2021-09-10 15:56:10|384.01|381.61|384.17|381.77|384.17|381.77|384.01|381.61|0
1631289380000|2021-09-10 15:56:20|384.01|381.61|384.17|381.77|384.33|381.93|384.01|381.61|0
1631289390000|2021-09-10 15:56:30|384.01|381.61|383.84|381.44|384.01|381.61|383.84|381.44|0
1631289400000|2021-09-10 15:56:40|384.01|381.61|383.84|381.44|384.01|381.61|383.84|381.44|0
1631289410000|2021-09-10 15:56:50|384.01|381.61|384.01|381.61|384.01|381.61|383.84|381.44|0
1631289420000|2021-09-10 15:57:00|383.84|381.44|383.68|381.28|384.01|381.61|383.51|381.11|0
1631289430000|2021-09-10 15:57:10|383.84|381.44|383.68|381.28|383.84|381.44|383.68|381.28|0
1631289440000|2021-09-10 15:57:20|383.51|381.11|384|381.6|384|381.6|383.51|381.11|0
1631289450000|2021-09-10 15:57:30|384.17|381.77|384.82|382.42|384.82|382.42|384.17|381.77|0
1631289460000|2021-09-10 15:57:40|384.66|382.26|384.66|382.26|384.66|382.26|384.5|382.1|0
1631289470000|2021-09-10 15:57:50|384.17|381.77|384.33|381.93|384.33|381.93|384.17|381.77|0
1631289480000|2021-09-10 15:58:00|384.17|381.77|384.5|382.1|384.5|382.1|384.17|381.77|0
1631289490000|2021-09-10 15:58:10|384.66|382.26|384.5|382.1|384.66|382.26|384.5|382.1|0
1631289500000|2021-09-10 15:58:20|384.66|382.26|384.66|382.26|384.82|382.42|384.66|382.26|0
1631289510000|2021-09-10 15:58:30|384.99|382.59|384.82|382.42|384.99|382.59|384.66|382.26|0
1631289520000|2021-09-10 15:58:40|384.66|382.26|384.99|382.59|384.99|382.59|384.66|382.26|0
1631289530000|2021-09-10 15:58:50|385.15|382.75|384.82|382.42|385.15|382.75|384.82|382.42|0
1631289540000|2021-09-10 15:59:00|384.99|382.59|384.82|382.42|384.99|382.59|384.66|382.26|0
1631289550000|2021-09-10 15:59:10|385.32|382.92|385.32|382.92|385.32|382.92|385.15|382.75|0
1631289560000|2021-09-10 15:59:20|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1631289570000|2021-09-10 15:59:30|384.99|382.59|384.99|382.59|384.99|382.59|384.82|382.42|0
1631289580000|2021-09-10 15:59:40|385.15|382.75|385.15|382.75|385.32|382.92|384.99|382.59|0
1631289590000|2021-09-10 15:59:50|385.32|382.92|385.32|382.92|385.32|382.92|385.15|382.75|0
1631289600000|2021-09-10 16:00:00|385.15|382.75|384.66|382.26|385.15|382.75|384.66|382.26|0
1631289610000|2021-09-10 16:00:10|384.33|381.93|384.99|382.59|384.99|382.59|384.33|381.93|0
1631289620000|2021-09-10 16:00:20|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1631289630000|2021-09-10 16:00:30|384.99|382.59|385.15|382.75|385.15|382.75|384.99|382.59|0
1631289640000|2021-09-10 16:00:40|384.99|382.59|385.15|382.75|385.15|382.75|384.82|382.42|0
1631289650000|2021-09-10 16:00:50|384.99|382.59|384.49|382.09|384.99|382.59|384.49|382.09|0
1631289660000|2021-09-10 16:01:00|384.17|381.77|384.17|381.77|384.33|381.93|384.17|381.77|0
1631289670000|2021-09-10 16:01:10|384.33|381.93|384.49|382.09|384.66|382.26|384.33|381.93|0
1631289680000|2021-09-10 16:01:20|384|381.6|384.33|381.93|384.33|381.93|384|381.6|0
1631289690000|2021-09-10 16:01:30|384.17|381.77|384.33|381.93|384.33|381.93|384.17|381.77|0
1631289700000|2021-09-10 16:01:40|384.49|382.09|384.41|382.01|384.66|382.26|384.41|382.01|0
1631289710000|2021-09-10 16:01:50|384.49|382.09|384.99|382.59|384.99|382.59|384.49|382.09|0
1631289720000|2021-09-10 16:02:00|384.82|382.42|385.15|382.75|385.15|382.75|384.82|382.42|0
1631289730000|2021-09-10 16:02:10|384.82|382.42|384.82|382.42|385.15|382.75|384.82|382.42|0
1631289740000|2021-09-10 16:02:20|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1631289750000|2021-09-10 16:02:30|385.15|382.75|385.15|382.75|385.15|382.75|384.99|382.59|0
1631289760000|2021-09-10 16:02:40|385.31|382.91|385.15|382.75|385.31|382.91|385.15|382.75|0
1631289770000|2021-09-10 16:02:50|385.31|382.91|385.64|383.24|385.64|383.24|385.31|382.91|0
1631289780000|2021-09-10 16:03:00|385.81|383.41|385.81|383.41|385.81|383.41|385.64|383.24|0
1631289790000|2021-09-10 16:03:10|385.64|383.24|385.97|383.57|385.97|383.57|385.64|383.24|0
1631289800000|2021-09-10 16:03:20|386.13|383.73|386.13|383.73|386.3|383.9|386.13|383.73|0
1631289810000|2021-09-10 16:03:30|386.3|383.9|386.3|383.9|386.3|383.9|386.13|383.73|0
1631289820000|2021-09-10 16:03:40|386.38|383.98|386.46|384.06|386.46|384.06|386.38|383.98|0
1631289830000|2021-09-10 16:03:50|386.3|383.9|386.46|384.06|386.46|384.06|386.3|383.9|0
1631289840000|2021-09-10 16:04:00|386.3|383.9|386.13|383.73|386.3|383.9|386.13|383.73|0
1631289850000|2021-09-10 16:04:10|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1631289860000|2021-09-10 16:04:20|386.13|383.73|385.97|383.57|386.13|383.73|385.97|383.57|0
1631289870000|2021-09-10 16:04:30|386.13|383.73|386.3|383.9|386.3|383.9|385.97|383.57|0
1631289880000|2021-09-10 16:04:40|386.13|383.73|386.3|383.9|386.3|383.9|386.13|383.73|0
1631289890000|2021-09-10 16:04:50|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1631289900000|2021-09-10 16:05:00|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1631289910000|2021-09-10 16:05:10|386.46|384.06|386.46|384.06|386.63|384.23|386.46|384.06|0
1631289920000|2021-09-10 16:05:20|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1631289930000|2021-09-10 16:05:30|386.79|384.39|386.63|384.23|386.79|384.39|386.63|384.23|0
1631289940000|2021-09-10 16:05:40|386.79|384.39|387.28|384.88|387.28|384.88|386.79|384.39|0
1631289950000|2021-09-10 16:05:50|387.45|385.05|387.45|385.05|387.61|385.21|387.45|385.05|0
1631289960000|2021-09-10 16:06:00|387.28|384.88|387.28|384.88|387.45|385.05|387.28|384.88|0
1631289970000|2021-09-10 16:06:10|387.45|385.05|387.61|385.21|387.61|385.21|387.45|385.05|0
1631289980000|2021-09-10 16:06:20|387.78|385.38|387.78|385.38|387.78|385.38|387.61|385.21|0
1631289990000|2021-09-10 16:06:30|387.61|385.21|387.78|385.38|387.78|385.38|387.61|385.21|0
1631290000000|2021-09-10 16:06:40|387.94|385.54|387.78|385.38|387.94|385.54|387.78|385.38|0
1631290010000|2021-09-10 16:06:50|387.94|385.54|388.43|386.03|388.43|386.03|387.94|385.54|0
1631290020000|2021-09-10 16:07:00|388.27|385.87|388.6|386.2|388.6|386.2|388.27|385.87|0
1631290030000|2021-09-10 16:07:10|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1631290040000|2021-09-10 16:07:20|388.27|385.87|388.43|386.03|388.43|386.03|388.27|385.87|0
1631290050000|2021-09-10 16:07:30|388.27|385.87|388.27|385.87|388.43|386.03|388.27|385.87|0
1631290060000|2021-09-10 16:07:40|388.43|386.03|388.6|386.2|388.6|386.2|388.43|386.03|0
1631290070000|2021-09-10 16:07:50|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1631290080000|2021-09-10 16:08:00|388.6|386.2|388.6|386.2|388.6|386.2|388.6|386.2|0
1631290090000|2021-09-10 16:08:10|388.76|386.36|388.93|386.53|388.93|386.53|388.76|386.36|0
1631290100000|2021-09-10 16:08:20|389.09|386.69|389.26|386.86|389.26|386.86|389.09|386.69|0
1631290110000|2021-09-10 16:08:30|389.42|387.02|389.42|387.02|389.42|387.02|389.42|387.02|0
1631290120000|2021-09-10 16:08:40|389.26|386.86|389.42|387.02|389.42|387.02|389.26|386.86|0
1631290130000|2021-09-10 16:08:50|389.59|387.19|389.42|387.02|389.59|387.19|389.42|387.02|0
1631290140000|2021-09-10 16:09:00|389.59|387.19|389.59|387.19|389.75|387.35|389.42|387.02|0
1631290150000|2021-09-10 16:09:10|389.75|387.35|389.92|387.52|389.92|387.52|389.75|387.35|0
1631290160000|2021-09-10 16:09:20|389.75|387.35|390.08|387.68|390.08|387.68|389.75|387.35|0
1631290170000|2021-09-10 16:09:30|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1631290180000|2021-09-10 16:09:40|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1631290190000|2021-09-10 16:09:50|389.92|387.52|390.41|388.01|390.41|388.01|389.92|387.52|0
1631290210000|2021-09-10 16:10:10|390.25|387.85|389.92|387.52|390.25|387.85|389.92|387.52|0
1631290220000|2021-09-10 16:10:20|389.75|387.35|389.75|387.35|389.75|387.35|389.75|387.35|0
1631290230000|2021-09-10 16:10:30|389.92|387.52|390.08|387.68|390.08|387.68|389.92|387.52|0
1631290240000|2021-09-10 16:10:40|389.92|387.52|389.75|387.35|389.92|387.52|389.75|387.35|0
1631290250000|2021-09-10 16:10:50|389.59|387.19|389.75|387.35|389.75|387.35|389.59|387.19|0
1631290260000|2021-09-10 16:11:00|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1631290270000|2021-09-10 16:11:10|389.42|387.02|389.59|387.19|389.59|387.19|389.42|387.02|0
1631290280000|2021-09-10 16:11:20|389.42|387.02|389.42|387.02|389.42|387.02|389.42|387.02|0
1631290290000|2021-09-10 16:11:30|389.26|386.86|389.42|387.02|389.42|387.02|389.26|386.86|0
1631290300000|2021-09-10 16:11:40|389.26|386.86|389.59|387.19|389.59|387.19|389.26|386.86|0
1631290310000|2021-09-10 16:11:50|389.75|387.35|389.42|387.02|389.75|387.35|389.42|387.02|0
1631290320000|2021-09-10 16:12:00|389.26|386.86|389.42|387.02|389.42|387.02|389.26|386.86|0
1631290330000|2021-09-10 16:12:10|389.26|386.86|389.26|386.86|389.42|387.02|389.26|386.86|0
1631290340000|2021-09-10 16:12:20|389.09|386.69|389.09|386.69|389.09|386.69|389.09|386.69|0
1631290350000|2021-09-10 16:12:30|388.93|386.53|389.09|386.69|389.09|386.69|388.93|386.53|0
1631290360000|2021-09-10 16:12:40|389.01|386.61|388.93|386.53|389.01|386.61|388.93|386.53|0
1631290370000|2021-09-10 16:12:50|389.09|386.69|389.09|386.69|389.09|386.69|389.09|386.69|0
1631290380000|2021-09-10 16:13:00|389.26|386.86|389.42|387.02|389.42|387.02|389.26|386.86|0
1631290390000|2021-09-10 16:13:10|389.26|386.86|389.42|387.02|389.42|387.02|389.26|386.86|0
1631290400000|2021-09-10 16:13:20|389.26|386.86|389.09|386.69|389.26|386.86|389.09|386.69|0
1631290410000|2021-09-10 16:13:30|388.93|386.53|388.93|386.53|389.09|386.69|388.93|386.53|0
1631290420000|2021-09-10 16:13:40|389.09|386.69|389.09|386.69|389.09|386.69|389.09|386.69|0
1631290440000|2021-09-10 16:14:00|389.17|386.77|389.26|386.86|389.26|386.86|389.17|386.77|0
1631290450000|2021-09-10 16:14:10|389.09|386.69|389.26|386.86|389.26|386.86|389.09|386.69|0
1631290460000|2021-09-10 16:14:20|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1631290470000|2021-09-10 16:14:30|389.75|387.35|389.92|387.52|389.92|387.52|389.75|387.35|0
1631290480000|2021-09-10 16:14:40|389.75|387.35|389.91|387.51|389.92|387.52|389.75|387.35|0
1631290490000|2021-09-10 16:14:50|390.08|387.68|389.75|387.35|390.08|387.68|389.75|387.35|0
1631290500000|2021-09-10 16:15:00|389.91|387.51|390.24|387.84|390.24|387.84|389.91|387.51|0
1631290510000|2021-09-10 16:15:10|390.41|388.01|390.58|388.18|390.58|388.18|390.41|388.01|0
1631290520000|2021-09-10 16:15:20|390.41|388.01|390.57|388.17|390.57|388.17|390.41|388.01|0
1631290530000|2021-09-10 16:15:30|390.74|388.34|390.74|388.34|390.74|388.34|390.57|388.17|0
1631290540000|2021-09-10 16:15:40|390.91|388.51|390.91|388.51|390.91|388.51|390.91|388.51|0
1631290550000|2021-09-10 16:15:50|391.07|388.67|391.24|388.84|391.24|388.84|390.91|388.51|0
1631290560000|2021-09-10 16:16:00|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1631290570000|2021-09-10 16:16:10|391.24|388.84|390.74|388.34|391.24|388.84|390.74|388.34|0
1631290580000|2021-09-10 16:16:20|390.57|388.17|390.57|388.17|390.57|388.17|390.57|388.17|0
1631290590000|2021-09-10 16:16:30|390.74|388.34|391.07|388.67|391.4|389|390.74|388.34|0
1631290600000|2021-09-10 16:16:40|391.24|388.84|390.9|388.5|391.24|388.84|390.9|388.5|0
1631290610000|2021-09-10 16:16:50|390.74|388.34|390.9|388.5|390.9|388.5|390.74|388.34|0
1631290620000|2021-09-10 16:17:00|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1631290640000|2021-09-10 16:17:20|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1631290650000|2021-09-10 16:17:30|391.07|388.67|391.23|388.83|391.23|388.83|391.07|388.67|0
1631290660000|2021-09-10 16:17:40|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1631290670000|2021-09-10 16:17:50|390.9|388.5|391.07|388.67|391.07|388.67|390.9|388.5|0
1631290680000|2021-09-10 16:18:00|390.9|388.5|390.74|388.34|390.9|388.5|390.74|388.34|0
1631290690000|2021-09-10 16:18:10|390.57|388.17|390.74|388.34|390.74|388.34|390.57|388.17|0
1631290700000|2021-09-10 16:18:20|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1631290710000|2021-09-10 16:18:30|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1631290720000|2021-09-10 16:18:40|390.9|388.5|390.9|388.5|391.07|388.67|390.9|388.5|0
1631290740000|2021-09-10 16:19:00|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1631290750000|2021-09-10 16:19:10|390.57|388.17|390.57|388.17|390.57|388.17|390.57|388.17|0
1631290760000|2021-09-10 16:19:20|390.41|388.01|390.24|387.84|390.41|388.01|390.24|387.84|0
1631290770000|2021-09-10 16:19:30|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1631290780000|2021-09-10 16:19:40|389.91|387.51|389.91|387.51|390.08|387.68|389.91|387.51|0
1631290790000|2021-09-10 16:19:50|390.08|387.68|389.91|387.51|390.08|387.68|389.91|387.51|0
1631290800000|2021-09-10 16:20:00|390.08|387.68|390.24|387.84|390.24|387.84|390.08|387.68|0
1631290810000|2021-09-10 16:20:10|390.41|388.01|390.57|388.17|390.57|388.17|390.24|387.84|0
1631290820000|2021-09-10 16:20:20|390.41|388.01|390.24|387.84|390.41|388.01|390.24|387.84|0
1631290830000|2021-09-10 16:20:30|390.41|388.01|390.24|387.84|390.41|388.01|390.24|387.84|0
1631290840000|2021-09-10 16:20:40|390.08|387.68|389.91|387.51|390.08|387.68|389.91|387.51|0
1631290850000|2021-09-10 16:20:50|390.08|387.68|390.41|388.01|390.41|388.01|390.08|387.68|0
1631290860000|2021-09-10 16:21:00|390.24|387.84|390.41|388.01|390.41|388.01|390.24|387.84|0
1631290870000|2021-09-10 16:21:10|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1631290880000|2021-09-10 16:21:20|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1631290890000|2021-09-10 16:21:30|390.24|387.84|390.08|387.68|390.24|387.84|390.08|387.68|0
1631290900000|2021-09-10 16:21:40|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1631290910000|2021-09-10 16:21:50|390.41|388.01|390.41|388.01|390.57|388.17|390.41|388.01|0
1631290920000|2021-09-10 16:22:00|390.24|387.84|390.24|387.84|390.41|388.01|390.24|387.84|0
1631290930000|2021-09-10 16:22:10|390.41|388.01|390.08|387.68|390.41|388.01|390.08|387.68|0
1631290940000|2021-09-10 16:22:20|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1631290950000|2021-09-10 16:22:30|390.41|388.01|390.41|388.01|390.41|388.01|390.24|387.84|0
1631290960000|2021-09-10 16:22:40|390.57|388.17|390.74|388.34|390.74|388.34|390.57|388.17|0
1631290970000|2021-09-10 16:22:50|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1631290980000|2021-09-10 16:23:00|390.74|388.34|390.74|388.34|390.9|388.5|390.74|388.34|0
1631290990000|2021-09-10 16:23:10|390.57|388.17|390.74|388.34|390.74|388.34|390.57|388.17|0
1631291000000|2021-09-10 16:23:20|390.57|388.17|390.74|388.34|390.74|388.34|390.57|388.17|0
1631291020000|2021-09-10 16:23:40|390.57|388.17|390.9|388.5|390.9|388.5|390.57|388.17|0
1631291030000|2021-09-10 16:23:50|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1631291040000|2021-09-10 16:24:00|390.57|388.17|390.57|388.17|390.57|388.17|390.41|388.01|0
1631291050000|2021-09-10 16:24:10|390.74|388.34|390.57|388.17|390.74|388.34|390.57|388.17|0
1631291060000|2021-09-10 16:24:20|390.41|388.01|390.57|388.17|390.57|388.17|390.41|388.01|0
1631291070000|2021-09-10 16:24:30|390.74|388.34|390.9|388.5|390.9|388.5|390.74|388.34|0
1631291080000|2021-09-10 16:24:40|390.74|388.34|390.74|388.34|390.9|388.5|390.74|388.34|0
1631291090000|2021-09-10 16:24:50|390.9|388.5|390.9|388.5|390.9|388.5|390.74|388.34|0
1631291100000|2021-09-10 16:25:00|391.07|388.67|390.9|388.5|391.07|388.67|390.9|388.5|0
1631291110000|2021-09-10 16:25:10|390.74|388.34|390.9|388.5|390.9|388.5|390.74|388.34|0
1631291120000|2021-09-10 16:25:20|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1631291130000|2021-09-10 16:25:30|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1631291140000|2021-09-10 16:25:40|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1631291150000|2021-09-10 16:25:50|390.57|388.17|390.57|388.17|390.74|388.34|390.57|388.17|0
1631291160000|2021-09-10 16:26:00|390.4|388|390.4|388|390.4|388|390.4|388|0
1631291170000|2021-09-10 16:26:10|390.57|388.17|390.57|388.17|390.74|388.34|390.57|388.17|0
1631291180000|2021-09-10 16:26:20|390.74|388.34|390.4|388|390.74|388.34|390.4|388|0
1631291200000|2021-09-10 16:26:40|390.57|388.17|390.57|388.17|390.57|388.17|390.4|388|0
1631291210000|2021-09-10 16:26:50|390.4|388|390.73|388.33|390.73|388.33|390.4|388|0
1631291220000|2021-09-10 16:27:00|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1631291230000|2021-09-10 16:27:10|390.73|388.33|390.73|388.33|390.73|388.33|390.73|388.33|0
1631291240000|2021-09-10 16:27:20|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1631291250000|2021-09-10 16:27:30|390.73|388.33|390.9|388.5|390.9|388.5|390.73|388.33|0
1631291260000|2021-09-10 16:27:40|391.06|388.66|391.23|388.83|391.23|388.83|391.06|388.66|0
1631291270000|2021-09-10 16:27:50|391.4|389|391.06|388.66|391.4|389|391.06|388.66|0
1631291280000|2021-09-10 16:28:00|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1631291290000|2021-09-10 16:28:10|391.06|388.66|390.73|388.33|391.06|388.66|390.73|388.33|0
1631291300000|2021-09-10 16:28:20|390.9|388.5|390.9|388.5|390.9|388.5|390.73|388.33|0
1631291310000|2021-09-10 16:28:30|390.73|388.33|390.73|388.33|390.73|388.33|390.73|388.33|0
1631291320000|2021-09-10 16:28:40|390.9|388.5|390.9|388.5|390.9|388.5|390.73|388.33|0
1631291340000|2021-09-10 16:29:00|390.81|388.41|390.9|388.5|391.06|388.66|390.81|388.41|0
1631291350000|2021-09-10 16:29:10|391.06|388.66|390.9|388.5|391.06|388.66|390.9|388.5|0
1631291360000|2021-09-10 16:29:20|391.06|388.66|391.06|388.66|391.06|388.66|390.9|388.5|0
1631291380000|2021-09-10 16:29:40|391.23|388.83|391.06|388.66|391.23|388.83|391.06|388.66|0
1631291390000|2021-09-10 16:29:50|390.9|388.5|391.06|388.66|391.06|388.66|390.9|388.5|0
1631291400000|2021-09-10 16:30:00|391.23|388.83|391.06|388.66|391.39|388.99|391.06|388.66|0
1631291410000|2021-09-10 16:30:10|391.23|388.83|391.23|388.83|391.39|388.99|391.23|388.83|0
1631291420000|2021-09-10 16:30:20|391.06|388.66|391.06|388.66|391.06|388.66|391.06|388.66|0
1631291430000|2021-09-10 16:30:30|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1631291440000|2021-09-10 16:30:40|391.06|388.66|391.06|388.66|391.06|388.66|391.06|388.66|0
1631291450000|2021-09-10 16:30:50|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1631291460000|2021-09-10 16:31:00|391.06|388.66|391.06|388.66|391.06|388.66|391.06|388.66|0
1631291470000|2021-09-10 16:31:10|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1631291490000|2021-09-10 16:31:30|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1631291500000|2021-09-10 16:31:40|391.23|388.83|391.23|388.83|391.39|388.99|391.23|388.83|0
1631291510000|2021-09-10 16:31:50|391.06|388.66|391.06|388.66|391.06|388.66|391.06|388.66|0
1631291520000|2021-09-10 16:32:00|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1631291530000|2021-09-10 16:32:10|391.39|388.99|391.39|388.99|391.39|388.99|391.23|388.83|0
1631291540000|2021-09-10 16:32:20|391.23|388.83|391.56|389.16|391.56|389.16|391.23|388.83|0
1631291560000|2021-09-10 16:32:40|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1631291570000|2021-09-10 16:32:50|391.23|388.83|391.56|389.16|391.56|389.16|391.23|388.83|0
1631291580000|2021-09-10 16:33:00|391.39|388.99|391.72|389.32|391.72|389.32|391.39|388.99|0
1631291590000|2021-09-10 16:33:10|391.56|389.16|391.31|388.91|391.56|389.16|391.31|388.91|0
1631291600000|2021-09-10 16:33:20|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1631291610000|2021-09-10 16:33:30|391.56|389.16|391.23|388.83|391.56|389.16|391.23|388.83|0
1631291620000|2021-09-10 16:33:40|391.39|388.99|391.23|388.83|391.39|388.99|391.23|388.83|0
1631291630000|2021-09-10 16:33:50|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1631291650000|2021-09-10 16:34:10|391.23|388.83|391.39|388.99|391.39|388.99|391.23|388.83|0
1631291660000|2021-09-10 16:34:20|391.56|389.16|391.39|388.99|391.56|389.16|391.39|388.99|0
1631291670000|2021-09-10 16:34:30|391.47|389.07|391.39|388.99|391.47|389.07|391.39|388.99|0
1631291690000|2021-09-10 16:34:50|391.56|389.16|391.72|389.32|391.72|389.32|391.56|389.16|0
1631291700000|2021-09-10 16:35:00|391.89|389.49|391.89|389.49|391.89|389.49|391.72|389.32|0
1631291710000|2021-09-10 16:35:10|392.05|389.65|392.55|390.15|392.55|390.15|392.05|389.65|0
1631291720000|2021-09-10 16:35:20|392.38|389.98|392.55|390.15|392.55|390.15|392.38|389.98|0
1631291730000|2021-09-10 16:35:30|392.72|390.32|392.88|390.48|392.88|390.48|392.72|390.32|0
1631291740000|2021-09-10 16:35:40|393.05|390.65|392.88|390.48|393.05|390.65|392.88|390.48|0
1631291760000|2021-09-10 16:36:00|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1631291770000|2021-09-10 16:36:10|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1631291780000|2021-09-10 16:36:20|393.05|390.65|393.21|390.81|393.21|390.81|393.05|390.65|0
1631291790000|2021-09-10 16:36:30|393.05|390.65|393.21|390.81|393.21|390.81|393.05|390.65|0
1631291800000|2021-09-10 16:36:40|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1631291820000|2021-09-10 16:37:00|393.21|390.81|393.38|390.98|393.38|390.98|393.21|390.81|0
1631291850000|2021-09-10 16:37:30|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1631291880000|2021-09-10 16:38:00|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1631291890000|2021-09-10 16:38:10|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1631291900000|2021-09-10 16:38:20|394.04|391.64|394.04|391.64|394.04|391.64|394.04|391.64|0
1631291910000|2021-09-10 16:38:30|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1631291920000|2021-09-10 16:38:40|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1631291930000|2021-09-10 16:38:50|393.87|391.47|393.71|391.31|393.87|391.47|393.71|391.31|0
1631291940000|2021-09-10 16:39:00|393.87|391.47|394.04|391.64|394.04|391.64|393.87|391.47|0
1631291950000|2021-09-10 16:39:10|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1631291960000|2021-09-10 16:39:20|394.37|391.97|394.04|391.64|394.37|391.97|394.04|391.64|0
1631291970000|2021-09-10 16:39:30|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1631291990000|2021-09-10 16:39:50|394.2|391.8|394.04|391.64|394.2|391.8|394.04|391.64|0
1631292000000|2021-09-10 16:40:00|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1631292020000|2021-09-10 16:40:20|393.54|391.14|393.71|391.31|393.71|391.31|393.54|391.14|0
1631292030000|2021-09-10 16:40:30|393.54|391.14|393.71|391.31|393.71|391.31|393.54|391.14|0
1631292040000|2021-09-10 16:40:40|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1631292050000|2021-09-10 16:40:50|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1631292060000|2021-09-10 16:41:00|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1631292070000|2021-09-10 16:41:10|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631292080000|2021-09-10 16:41:20|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1631292100000|2021-09-10 16:41:40|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631292110000|2021-09-10 16:41:50|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1631292130000|2021-09-10 16:42:10|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631292140000|2021-09-10 16:42:20|393.21|390.81|393.37|390.97|393.37|390.97|393.21|390.81|0
1631292150000|2021-09-10 16:42:30|393.21|390.81|393.37|390.97|393.37|390.97|393.21|390.81|0
1631292160000|2021-09-10 16:42:40|393.54|391.14|393.37|390.97|393.54|391.14|393.37|390.97|0
1631292170000|2021-09-10 16:42:50|393.54|391.14|393.37|390.97|393.54|391.14|393.37|390.97|0
1631292180000|2021-09-10 16:43:00|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1631292190000|2021-09-10 16:43:10|393.71|391.31|393.54|391.14|393.71|391.31|393.54|391.14|0
1631292200000|2021-09-10 16:43:20|393.71|391.31|393.71|391.31|393.71|391.31|393.54|391.14|0
1631292220000|2021-09-10 16:43:40|393.54|391.14|393.37|390.97|393.54|391.14|393.37|390.97|0
1631292230000|2021-09-10 16:43:50|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1631292240000|2021-09-10 16:44:00|393.62|391.22|393.71|391.31|393.71|391.31|393.62|391.22|0
1631292260000|2021-09-10 16:44:20|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1631292270000|2021-09-10 16:44:30|393.71|391.31|393.87|391.47|393.87|391.47|393.71|391.31|0
1631292280000|2021-09-10 16:44:40|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1631292290000|2021-09-10 16:44:50|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1631292300000|2021-09-10 16:45:00|394.04|391.64|394.04|391.64|394.2|391.8|394.04|391.64|0
1631292310000|2021-09-10 16:45:10|393.87|391.47|394.04|391.64|394.04|391.64|393.87|391.47|0
1631292340000|2021-09-10 16:45:40|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1631292360000|2021-09-10 16:46:00|394.04|391.64|394.2|391.8|394.2|391.8|394.04|391.64|0
1631292370000|2021-09-10 16:46:10|394.04|391.64|394.2|391.8|394.2|391.8|394.04|391.64|0
1631292380000|2021-09-10 16:46:20|394.04|391.64|394.2|391.8|394.2|391.8|394.04|391.64|0
1631292410000|2021-09-10 16:46:50|394.04|391.64|394.2|391.8|394.2|391.8|394.04|391.64|0
1631292420000|2021-09-10 16:47:00|394.37|391.97|394.37|391.97|394.37|391.97|394.37|391.97|0
1631292430000|2021-09-10 16:47:10|394.2|391.8|394.37|391.97|394.37|391.97|394.2|391.8|0
1631292440000|2021-09-10 16:47:20|394.2|391.8|394.2|391.8|394.37|391.97|394.2|391.8|0
1631292450000|2021-09-10 16:47:30|394.37|391.97|394.37|391.97|394.37|391.97|394.37|391.97|0
1631292470000|2021-09-10 16:47:50|394.2|391.8|394.04|391.64|394.37|391.97|394.04|391.64|0
1631292480000|2021-09-10 16:48:00|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1631292490000|2021-09-10 16:48:10|394.04|391.64|394.04|391.64|394.04|391.64|394.04|391.64|0
1631292510000|2021-09-10 16:48:30|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1631292520000|2021-09-10 16:48:40|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1631292540000|2021-09-10 16:49:00|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1631292550000|2021-09-10 16:49:10|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1631292560000|2021-09-10 16:49:20|393.87|391.47|394.03|391.63|394.03|391.63|393.87|391.47|0
1631292570000|2021-09-10 16:49:30|394.2|391.8|394.03|391.63|394.2|391.8|394.03|391.63|0
1631292580000|2021-09-10 16:49:40|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1631292590000|2021-09-10 16:49:50|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1631292600000|2021-09-10 16:50:00|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1631292630000|2021-09-10 16:50:30|394.03|391.63|394.2|391.8|394.2|391.8|394.03|391.63|0
1631292640000|2021-09-10 16:50:40|394.03|391.63|393.87|391.47|394.03|391.63|393.87|391.47|0
1631292650000|2021-09-10 16:50:50|394.03|391.63|393.87|391.47|394.03|391.63|393.87|391.47|0
1631292660000|2021-09-10 16:51:00|394.03|391.63|393.87|391.47|394.03|391.63|393.87|391.47|0
1631292680000|2021-09-10 16:51:20|393.7|391.3|393.87|391.47|393.87|391.47|393.7|391.3|0
1631292690000|2021-09-10 16:51:30|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1631292700000|2021-09-10 16:51:40|393.54|391.14|393.37|390.97|393.54|391.14|393.37|390.97|0
1631292710000|2021-09-10 16:51:50|393.54|391.14|393.37|390.97|393.54|391.14|393.37|390.97|0
1631292720000|2021-09-10 16:52:00|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1631292730000|2021-09-10 16:52:10|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631292740000|2021-09-10 16:52:20|392.87|390.47|392.87|390.47|392.87|390.47|392.71|390.31|0
1631292750000|2021-09-10 16:52:30|392.71|390.31|392.54|390.14|392.71|390.31|392.54|390.14|0
1631292760000|2021-09-10 16:52:40|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1631292770000|2021-09-10 16:52:50|392.54|390.14|392.71|390.31|392.71|390.31|392.38|389.98|0
1631292780000|2021-09-10 16:53:00|392.54|390.14|392.87|390.47|392.87|390.47|392.54|390.14|0
1631292790000|2021-09-10 16:53:10|393.04|390.64|392.87|390.47|393.04|390.64|392.87|390.47|0
1631292800000|2021-09-10 16:53:20|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631292820000|2021-09-10 16:53:40|393.2|390.8|393.04|390.64|393.2|390.8|393.04|390.64|0
1631292830000|2021-09-10 16:53:50|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1631292840000|2021-09-10 16:54:00|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631292850000|2021-09-10 16:54:10|393.2|390.8|393.04|390.64|393.2|390.8|393.04|390.64|0
1631292860000|2021-09-10 16:54:20|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1631292870000|2021-09-10 16:54:30|393.04|390.64|393.04|390.64|393.2|390.8|393.04|390.64|0
1631292880000|2021-09-10 16:54:40|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1631292890000|2021-09-10 16:54:50|393.04|390.64|393.04|390.64|393.2|390.8|393.04|390.64|0
1631292900000|2021-09-10 16:55:00|393.2|390.8|393.04|390.64|393.2|390.8|393.04|390.64|0
1631292910000|2021-09-10 16:55:10|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1631292920000|2021-09-10 16:55:20|393.04|390.64|393.37|390.97|393.37|390.97|393.04|390.64|0
1631292930000|2021-09-10 16:55:30|393.2|390.8|393.04|390.64|393.2|390.8|393.04|390.64|0
1631292940000|2021-09-10 16:55:40|393.2|390.8|393.37|390.97|393.37|390.97|393.2|390.8|0
1631292950000|2021-09-10 16:55:50|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1631292960000|2021-09-10 16:56:00|393.37|390.97|393.2|390.8|393.37|390.97|393.2|390.8|0
1631292970000|2021-09-10 16:56:10|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631292980000|2021-09-10 16:56:20|392.87|390.47|393.04|390.64|393.04|390.64|392.87|390.47|0
1631292990000|2021-09-10 16:56:30|392.87|390.47|393.04|390.64|393.04|390.64|392.87|390.47|0
1631293000000|2021-09-10 16:56:40|392.87|390.47|393.04|390.64|393.04|390.64|392.87|390.47|0
1631293010000|2021-09-10 16:56:50|392.87|390.47|392.87|390.47|392.87|390.47|392.87|390.47|0
1631293030000|2021-09-10 16:57:10|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631293040000|2021-09-10 16:57:20|392.87|390.47|392.87|390.47|392.87|390.47|392.87|390.47|0
1631293050000|2021-09-10 16:57:30|393.04|390.64|393.2|390.8|393.2|390.8|393.04|390.64|0
1631293070000|2021-09-10 16:57:50|393.12|390.72|393.2|390.8|393.2|390.8|393.04|390.64|0
1631293080000|2021-09-10 16:58:00|393.04|390.64|393.37|390.97|393.37|390.97|393.04|390.64|0
1631293100000|2021-09-10 16:58:20|393.2|390.8|393.2|390.8|393.37|390.97|393.2|390.8|0
1631293110000|2021-09-10 16:58:30|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631293120000|2021-09-10 16:58:40|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1631293130000|2021-09-10 16:58:50|393.37|390.97|393.2|390.8|393.37|390.97|393.2|390.8|0
1631293180000|2021-09-10 16:59:40|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1631293200000|2021-09-10 17:00:00|393.2|390.8|393.2|390.8|393.37|390.97|393.2|390.8|0
1631293210000|2021-09-10 17:00:10|393.37|390.97|393.7|391.3|393.7|391.3|393.37|390.97|0
1631293220000|2021-09-10 17:00:20|393.53|391.13|393.7|391.3|393.7|391.3|393.53|391.13|0
1631293230000|2021-09-10 17:00:30|393.86|391.46|393.86|391.46|393.86|391.46|393.7|391.3|0
1631293240000|2021-09-10 17:00:40|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1631293250000|2021-09-10 17:00:50|393.86|391.46|393.86|391.46|394.03|391.63|393.86|391.46|0
1631293260000|2021-09-10 17:01:00|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1631293270000|2021-09-10 17:01:10|393.86|391.46|393.7|391.3|393.86|391.46|393.7|391.3|0
1631293280000|2021-09-10 17:01:20|393.53|391.13|393.86|391.46|394.03|391.63|393.53|391.13|0
1631293290000|2021-09-10 17:01:30|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1631293300000|2021-09-10 17:01:40|393.53|391.13|393.7|391.3|393.7|391.3|393.53|391.13|0
1631293310000|2021-09-10 17:01:50|393.78|391.38|393.7|391.3|393.86|391.46|393.7|391.3|0
1631293320000|2021-09-10 17:02:00|393.86|391.46|393.7|391.3|393.86|391.46|393.7|391.3|0
1631293340000|2021-09-10 17:02:20|393.86|391.46|393.7|391.3|393.86|391.46|393.7|391.3|0
1631293350000|2021-09-10 17:02:30|393.86|391.46|394.03|391.63|394.03|391.63|393.86|391.46|0
1631293360000|2021-09-10 17:02:40|392.85|390.45|392.69|390.29|392.85|390.45|392.69|390.29|0
1631293370000|2021-09-10 17:02:50|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1631293380000|2021-09-10 17:03:00|393.1|390.7|393.02|390.62|393.1|390.7|393.02|390.62|0
1631293390000|2021-09-10 17:03:10|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1631293400000|2021-09-10 17:03:20|393.02|390.62|393.02|390.62|393.02|390.62|392.85|390.45|0
1631293410000|2021-09-10 17:03:30|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1631293420000|2021-09-10 17:03:40|393.02|390.62|392.85|390.45|393.02|390.62|392.85|390.45|0
1631293440000|2021-09-10 17:04:00|394.93|392.53|394.77|392.37|394.93|392.53|394.77|392.37|0
1631293450000|2021-09-10 17:04:10|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1631293460000|2021-09-10 17:04:20|393.76|391.36|393.92|391.52|393.92|391.52|393.76|391.36|0
1631293470000|2021-09-10 17:04:30|393.76|391.36|393.76|391.36|393.76|391.36|393.76|391.36|0
1631293480000|2021-09-10 17:04:40|393.59|391.19|393.76|391.36|393.76|391.36|393.59|391.19|0
1631293490000|2021-09-10 17:04:50|393.75|391.35|393.92|391.52|393.92|391.52|393.75|391.35|0
1631293500000|2021-09-10 17:05:00|393.75|391.35|393.75|391.35|393.92|391.52|393.75|391.35|0
1631293510000|2021-09-10 17:05:10|393.59|391.19|393.75|391.35|393.75|391.35|393.59|391.19|0
1631293520000|2021-09-10 17:05:20|393.59|391.19|393.59|391.19|393.75|391.35|393.59|391.19|0
1631293550000|2021-09-10 17:05:50|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1631293580000|2021-09-10 17:06:20|393.59|391.19|393.75|391.35|393.75|391.35|393.59|391.19|0
1631293600000|2021-09-10 17:06:40|393.59|391.19|393.42|391.02|393.59|391.19|393.42|391.02|0
1631293610000|2021-09-10 17:06:50|393.26|390.86|393.26|390.86|393.26|390.86|393.26|390.86|0
1631293620000|2021-09-10 17:07:00|393.09|390.69|392.59|390.19|393.09|390.69|392.59|390.19|0
1631293630000|2021-09-10 17:07:10|392.43|390.03|392.76|390.36|392.76|390.36|392.43|390.03|0
1631293640000|2021-09-10 17:07:20|392.59|390.19|392.76|390.36|392.92|390.52|392.59|390.19|0
1631293660000|2021-09-10 17:07:40|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1631293680000|2021-09-10 17:08:00|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1631293690000|2021-09-10 17:08:10|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1631293700000|2021-09-10 17:08:20|391.93|389.53|391.93|389.53|392.01|389.61|391.93|389.53|0
1631293710000|2021-09-10 17:08:30|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1631293720000|2021-09-10 17:08:40|391.93|389.53|391.93|389.53|391.93|389.53|391.77|389.37|0
1631293730000|2021-09-10 17:08:50|391.77|389.37|391.93|389.53|391.93|389.53|391.77|389.37|0
1631293740000|2021-09-10 17:09:00|392.1|389.7|392.1|389.7|392.1|389.7|391.93|389.53|0
1631293750000|2021-09-10 17:09:10|392.26|389.86|392.1|389.7|392.26|389.86|392.1|389.7|0
1631293760000|2021-09-10 17:09:20|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1631293770000|2021-09-10 17:09:30|392.1|389.7|392.1|389.7|392.1|389.7|391.93|389.53|0
1631293780000|2021-09-10 17:09:40|392.26|389.86|392.1|389.7|392.26|389.86|392.1|389.7|0
1631293800000|2021-09-10 17:10:00|392.26|389.86|392.43|390.03|392.43|390.03|392.26|389.86|0
1631293810000|2021-09-10 17:10:10|392.26|389.86|392.43|390.03|392.43|390.03|392.26|389.86|0
1631293820000|2021-09-10 17:10:20|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1631293840000|2021-09-10 17:10:40|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1631293850000|2021-09-10 17:10:50|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1631293860000|2021-09-10 17:11:00|392.43|390.03|392.59|390.19|392.59|390.19|392.43|390.03|0
1631293870000|2021-09-10 17:11:10|392.43|390.03|392.76|390.36|392.76|390.36|392.43|390.03|0
1631293880000|2021-09-10 17:11:20|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1631293890000|2021-09-10 17:11:30|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1631293900000|2021-09-10 17:11:40|392.59|390.19|392.43|390.03|392.59|390.19|392.43|390.03|0
1631293920000|2021-09-10 17:12:00|392.26|389.86|392.43|390.03|392.43|390.03|392.26|389.86|0
1631293930000|2021-09-10 17:12:10|392.26|389.86|392.09|389.69|392.26|389.86|392.09|389.69|0
1631293940000|2021-09-10 17:12:20|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1631293950000|2021-09-10 17:12:30|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1631293960000|2021-09-10 17:12:40|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1631293970000|2021-09-10 17:12:50|392.43|390.03|392.43|390.03|392.59|390.19|392.43|390.03|0
1631293980000|2021-09-10 17:13:00|392.59|390.19|392.76|390.36|392.76|390.36|392.59|390.19|0
1631293990000|2021-09-10 17:13:10|392.92|390.52|392.76|390.36|392.92|390.52|392.76|390.36|0
1631294000000|2021-09-10 17:13:20|392.92|390.52|393.09|390.69|393.09|390.69|392.92|390.52|0
1631294010000|2021-09-10 17:13:30|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1631294020000|2021-09-10 17:13:40|393.42|391.02|393.59|391.19|393.59|391.19|393.25|390.85|0
1631294030000|2021-09-10 17:13:50|393.42|391.02|393.58|391.18|393.59|391.19|393.42|391.02|0
1631294040000|2021-09-10 17:14:00|393.75|391.35|393.92|391.52|393.92|391.52|393.75|391.35|0
1631294050000|2021-09-10 17:14:10|394.25|391.85|394.58|392.18|394.58|392.18|394.25|391.85|0
1631294060000|2021-09-10 17:14:20|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1631294080000|2021-09-10 17:14:40|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1631294090000|2021-09-10 17:14:50|394.41|392.01|394.41|392.01|394.41|392.01|394.25|391.85|0
1631294100000|2021-09-10 17:15:00|394.25|391.85|394.41|392.01|394.41|392.01|394.25|391.85|0
1631294110000|2021-09-10 17:15:10|394.33|391.93|394.25|391.85|394.41|392.01|394.25|391.85|0
1631294130000|2021-09-10 17:15:30|394.08|391.68|393.92|391.52|394.08|391.68|393.75|391.35|0
1631294140000|2021-09-10 17:15:40|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1631294150000|2021-09-10 17:15:50|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1631294160000|2021-09-10 17:16:00|393.42|391.02|393.42|391.02|393.58|391.18|393.42|391.02|0
1631294170000|2021-09-10 17:16:10|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1631294180000|2021-09-10 17:16:20|393.75|391.35|393.58|391.18|393.75|391.35|393.58|391.18|0
1631294190000|2021-09-10 17:16:30|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1631294200000|2021-09-10 17:16:40|393.66|391.26|393.58|391.18|393.66|391.26|393.58|391.18|0
1631294210000|2021-09-10 17:16:50|393.42|391.02|393.42|391.02|393.42|391.02|393.25|390.85|0
1631294240000|2021-09-10 17:17:20|393.58|391.18|393.42|391.02|393.58|391.18|393.42|391.02|0
1631294250000|2021-09-10 17:17:30|393.58|391.18|393.58|391.18|393.58|391.18|393.42|391.02|0
1631294270000|2021-09-10 17:17:50|393.42|391.02|393.42|391.02|393.58|391.18|393.42|391.02|0
1631294280000|2021-09-10 17:18:00|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1631294290000|2021-09-10 17:18:10|393.42|391.02|393.58|391.18|393.75|391.35|393.42|391.02|0
1631294300000|2021-09-10 17:18:20|393.66|391.26|393.58|391.18|393.66|391.26|393.58|391.18|0
1631294310000|2021-09-10 17:18:30|393.66|391.26|393.58|391.18|393.66|391.26|393.58|391.18|0
1631294320000|2021-09-10 17:18:40|393.42|391.02|393.58|391.18|393.58|391.18|393.42|391.02|0
1631294340000|2021-09-10 17:19:00|393.75|391.35|393.75|391.35|393.75|391.35|393.58|391.18|0
1631294350000|2021-09-10 17:19:10|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1631294370000|2021-09-10 17:19:30|393.75|391.35|393.58|391.18|393.75|391.35|393.58|391.18|0
1631294380000|2021-09-10 17:19:40|393.75|391.35|393.58|391.18|393.75|391.35|393.58|391.18|0
1631294390000|2021-09-10 17:19:50|393.75|391.35|393.75|391.35|393.75|391.35|393.58|391.18|0
1631294400000|2021-09-10 17:20:00|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1631294410000|2021-09-10 17:20:10|393.75|391.35|393.58|391.18|393.75|391.35|393.58|391.18|0
1631294420000|2021-09-10 17:20:20|393.75|391.35|393.75|391.35|393.75|391.35|393.58|391.18|0
1631294440000|2021-09-10 17:20:40|393.58|391.18|393.58|391.18|393.75|391.35|393.58|391.18|0
1631294450000|2021-09-10 17:20:50|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1631294460000|2021-09-10 17:21:00|393.5|391.1|393.42|391.02|393.58|391.18|393.42|391.02|0
1631294470000|2021-09-10 17:21:10|393.5|391.1|393.42|391.02|393.58|391.18|393.42|391.02|0
1631294480000|2021-09-10 17:21:20|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1631294490000|2021-09-10 17:21:30|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1631294500000|2021-09-10 17:21:40|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1631294510000|2021-09-10 17:21:50|392.59|390.19|392.26|389.86|392.59|390.19|392.26|389.86|0
1631294520000|2021-09-10 17:22:00|392.42|390.02|392.26|389.86|392.42|390.02|392.26|389.86|0
1631294530000|2021-09-10 17:22:10|392.09|389.69|392.26|389.86|392.26|389.86|392.09|389.69|0
1631294540000|2021-09-10 17:22:20|392.09|389.69|391.59|389.19|392.09|389.69|391.59|389.19|0
1631294550000|2021-09-10 17:22:30|391.26|388.86|391.26|388.86|391.26|388.86|391.1|388.7|0
1631294560000|2021-09-10 17:22:40|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1631294570000|2021-09-10 17:22:50|391.59|389.19|391.59|389.19|391.59|389.19|391.43|389.03|0
1631294580000|2021-09-10 17:23:00|391.76|389.36|391.59|389.19|391.76|389.36|391.59|389.19|0
1631294590000|2021-09-10 17:23:10|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1631294600000|2021-09-10 17:23:20|391.43|389.03|391.1|388.7|391.43|389.03|390.93|388.53|0
1631294610000|2021-09-10 17:23:30|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1631294620000|2021-09-10 17:23:40|391.1|388.7|391.1|388.7|391.1|388.7|390.93|388.53|0
1631294630000|2021-09-10 17:23:50|391.26|388.86|391.1|388.7|391.26|388.86|391.1|388.7|0
1631294640000|2021-09-10 17:24:00|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1631294650000|2021-09-10 17:24:10|391.43|389.03|391.1|388.7|391.43|389.03|391.1|388.7|0
1631294660000|2021-09-10 17:24:20|390.93|388.53|391.26|388.86|391.26|388.86|390.93|388.53|0
1631294670000|2021-09-10 17:24:30|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1631294690000|2021-09-10 17:24:50|391.59|389.19|391.59|389.19|391.59|389.19|391.43|389.03|0
1631294700000|2021-09-10 17:25:00|391.43|389.03|391.59|389.19|391.59|389.19|391.26|388.86|0
1631294710000|2021-09-10 17:25:10|391.43|389.03|391.59|389.19|391.59|389.19|391.43|389.03|0
1631294720000|2021-09-10 17:25:20|391.43|389.03|391.43|389.03|391.43|389.03|391.26|388.86|0
1631294730000|2021-09-10 17:25:30|391.34|388.94|391.1|388.7|391.34|388.94|391.1|388.7|0
1631294740000|2021-09-10 17:25:40|391.43|389.03|391.43|389.03|391.43|389.03|391.26|388.86|0
1631294750000|2021-09-10 17:25:50|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1631294760000|2021-09-10 17:26:00|391.43|389.03|391.59|389.19|391.59|389.19|391.43|389.03|0
1631294770000|2021-09-10 17:26:10|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1631294780000|2021-09-10 17:26:20|391.26|388.86|391.1|388.7|391.26|388.86|391.1|388.7|0
1631294790000|2021-09-10 17:26:30|391.26|388.86|391.43|389.03|391.43|389.03|391.26|388.86|0
1631294800000|2021-09-10 17:26:40|391.26|388.86|391.43|389.03|391.43|389.03|391.26|388.86|0
1631294810000|2021-09-10 17:26:50|391.34|388.94|391.1|388.7|391.43|389.03|391.1|388.7|0
1631294820000|2021-09-10 17:27:00|391.17|388.77|391.26|388.86|391.26|388.86|391.1|388.7|0
1631294830000|2021-09-10 17:27:10|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1631294840000|2021-09-10 17:27:20|391.26|388.86|391.43|389.03|391.43|389.03|391.26|388.86|0
1631294850000|2021-09-10 17:27:30|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1631294870000|2021-09-10 17:27:50|391.09|388.69|391.09|388.69|391.09|388.69|390.93|388.53|0
1631294890000|2021-09-10 17:28:10|391.01|388.61|390.93|388.53|391.09|388.69|390.93|388.53|0
1631294910000|2021-09-10 17:28:30|390.84|388.44|390.93|388.53|390.93|388.53|390.84|388.44|0
1631294920000|2021-09-10 17:28:40|390.84|388.44|390.76|388.36|390.84|388.44|390.76|388.36|0
1631294940000|2021-09-10 17:29:00|390.68|388.28|390.6|388.2|390.76|388.36|390.51|388.11|0
1631294950000|2021-09-10 17:29:10|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1631294960000|2021-09-10 17:29:20|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1631294970000|2021-09-10 17:29:30|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1631294980000|2021-09-10 17:29:40|390.93|388.53|390.76|388.36|390.93|388.53|390.76|388.36|0
1631294990000|2021-09-10 17:29:50|390.6|388.2|390.6|388.2|390.76|388.36|390.6|388.2|0
1631295000000|2021-09-10 17:30:00|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1631295010000|2021-09-10 17:30:10|390.6|388.2|390.76|388.36|390.76|388.36|390.6|388.2|0
1631295020000|2021-09-10 17:30:20|391.09|388.69|391.09|388.69|391.09|388.69|390.93|388.53|0
1631295030000|2021-09-10 17:30:30|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1631295040000|2021-09-10 17:30:40|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1631295050000|2021-09-10 17:30:50|391.09|388.69|391.26|388.86|391.26|388.86|391.09|388.69|0
1631295070000|2021-09-10 17:31:10|391.09|388.69|390.93|388.53|391.09|388.69|390.93|388.53|0
1631295080000|2021-09-10 17:31:20|391.01|388.61|391.09|388.69|391.09|388.69|390.93|388.53|0
1631295090000|2021-09-10 17:31:30|390.93|388.53|390.93|388.53|390.93|388.53|390.76|388.36|0
1631295100000|2021-09-10 17:31:40|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1631295110000|2021-09-10 17:31:50|390.6|388.2|390.76|388.36|390.76|388.36|390.6|388.2|0
1631295120000|2021-09-10 17:32:00|390.93|388.53|390.93|388.53|391.09|388.69|390.93|388.53|0
1631295130000|2021-09-10 17:32:10|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1631295140000|2021-09-10 17:32:20|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1631295150000|2021-09-10 17:32:30|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1631295180000|2021-09-10 17:33:00|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1631295190000|2021-09-10 17:33:10|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1631295210000|2021-09-10 17:33:30|391.59|389.19|391.59|389.19|391.59|389.19|391.59|389.19|0
1631295220000|2021-09-10 17:33:40|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1631295230000|2021-09-10 17:33:50|391.92|389.52|391.92|389.52|391.92|389.52|391.75|389.35|0
1631295240000|2021-09-10 17:34:00|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1631295250000|2021-09-10 17:34:10|391.92|389.52|391.75|389.35|391.92|389.52|391.75|389.35|0
1631295270000|2021-09-10 17:34:30|391.59|389.19|391.59|389.19|391.59|389.19|391.59|389.19|0
1631295280000|2021-09-10 17:34:40|391.75|389.35|391.59|389.19|391.75|389.35|391.59|389.19|0
1631295300000|2021-09-10 17:35:00|391.75|389.35|391.92|389.52|391.92|389.52|391.75|389.35|0
1631295320000|2021-09-10 17:35:20|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1631295330000|2021-09-10 17:35:30|391.92|389.52|392.08|389.68|392.08|389.68|391.92|389.52|0
1631295340000|2021-09-10 17:35:40|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1631295350000|2021-09-10 17:35:50|391.75|389.35|391.59|389.19|391.75|389.35|391.59|389.19|0
1631295360000|2021-09-10 17:36:00|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1631295380000|2021-09-10 17:36:20|391.59|389.19|391.92|389.52|391.92|389.52|391.59|389.19|0
1631295390000|2021-09-10 17:36:30|392.08|389.68|391.92|389.52|392.08|389.68|391.92|389.52|0
1631295400000|2021-09-10 17:36:40|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1631295410000|2021-09-10 17:36:50|392.25|389.85|392.25|389.85|392.25|389.85|392.25|389.85|0
1631295420000|2021-09-10 17:37:00|392.08|389.68|392.41|390.01|392.41|390.01|392.08|389.68|0
1631295430000|2021-09-10 17:37:10|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1631295440000|2021-09-10 17:37:20|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1631295460000|2021-09-10 17:37:40|392.91|390.51|392.75|390.35|392.91|390.51|392.75|390.35|0
1631295490000|2021-09-10 17:38:10|392.91|390.51|393.08|390.68|393.08|390.68|392.91|390.51|0
1631295500000|2021-09-10 17:38:20|392.91|390.51|393.08|390.68|393.08|390.68|392.91|390.51|0
1631295510000|2021-09-10 17:38:30|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1631295530000|2021-09-10 17:38:50|393.08|390.68|393.08|390.68|393.08|390.68|392.91|390.51|0
1631295540000|2021-09-10 17:39:00|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1631295560000|2021-09-10 17:39:20|392.74|390.34|392.91|390.51|392.91|390.51|392.74|390.34|0
1631295570000|2021-09-10 17:39:30|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1631295610000|2021-09-10 17:40:10|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1631295620000|2021-09-10 17:40:20|392.74|390.34|392.91|390.51|392.91|390.51|392.74|390.34|0
1631295630000|2021-09-10 17:40:30|392.74|390.34|392.58|390.18|392.74|390.34|392.58|390.18|0
1631295640000|2021-09-10 17:40:40|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1631295650000|2021-09-10 17:40:50|392.58|390.18|392.58|390.18|392.74|390.34|392.58|390.18|0
1631295660000|2021-09-10 17:41:00|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1631295670000|2021-09-10 17:41:10|392.25|389.85|391.58|389.18|392.25|389.85|391.58|389.18|0
1631295680000|2021-09-10 17:41:20|391.75|389.35|391.58|389.18|391.75|389.35|391.58|389.18|0
1631295700000|2021-09-10 17:41:40|391.42|389.02|391.58|389.18|391.58|389.18|391.42|389.02|0
1631295710000|2021-09-10 17:41:50|391.75|389.35|391.75|389.35|391.92|389.52|391.75|389.35|0
1631295730000|2021-09-10 17:42:10|391.92|389.52|391.58|389.18|391.92|389.52|391.58|389.18|0
1631295740000|2021-09-10 17:42:20|391.42|389.02|391.58|389.18|391.58|389.18|391.42|389.02|0
1631295750000|2021-09-10 17:42:30|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1631295770000|2021-09-10 17:42:50|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1631295780000|2021-09-10 17:43:00|391.09|388.69|391.09|388.69|391.09|388.69|390.92|388.52|0
1631295790000|2021-09-10 17:43:10|391.17|388.77|391.09|388.69|391.17|388.77|391.09|388.69|0
1631295800000|2021-09-10 17:43:20|390.92|388.52|391.09|388.69|391.09|388.69|390.92|388.52|0
1631295810000|2021-09-10 17:43:30|390.92|388.52|390.76|388.36|390.92|388.52|390.76|388.36|0
1631295820000|2021-09-10 17:43:40|390.92|388.52|390.76|388.36|390.92|388.52|390.76|388.36|0
1631295840000|2021-09-10 17:44:00|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1631295850000|2021-09-10 17:44:10|391.09|388.69|391.25|388.85|391.25|388.85|391.09|388.69|0
1631295860000|2021-09-10 17:44:20|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1631295870000|2021-09-10 17:44:30|391.25|388.85|391.09|388.69|391.25|388.85|391.09|388.69|0
1631295880000|2021-09-10 17:44:40|390.92|388.52|391.09|388.69|391.09|388.69|390.92|388.52|0
1631295890000|2021-09-10 17:44:50|390.92|388.52|391.09|388.69|391.09|388.69|390.92|388.52|0
1631295900000|2021-09-10 17:45:00|390.92|388.52|390.67|388.27|390.92|388.52|390.67|388.27|0
1631295910000|2021-09-10 17:45:10|390.59|388.19|390.43|388.03|390.59|388.19|390.43|388.03|0
1631295920000|2021-09-10 17:45:20|390.59|388.19|390.59|388.19|390.59|388.19|390.43|388.03|0
1631295930000|2021-09-10 17:45:30|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1631295950000|2021-09-10 17:45:50|390.26|387.86|390.43|388.03|390.43|388.03|390.26|387.86|0
1631295960000|2021-09-10 17:46:00|390.76|388.36|390.59|388.19|390.76|388.36|390.59|388.19|0
1631295970000|2021-09-10 17:46:10|390.76|388.36|390.59|388.19|390.76|388.36|390.59|388.19|0
1631295980000|2021-09-10 17:46:20|390.26|387.86|390.26|387.86|390.43|388.03|390.26|387.86|0
1631296000000|2021-09-10 17:46:40|390.43|388.03|390.26|387.86|390.43|388.03|390.26|387.86|0
1631296020000|2021-09-10 17:47:00|390.43|388.03|390.26|387.86|390.43|388.03|390.26|387.86|0
1631296030000|2021-09-10 17:47:10|390.09|387.69|389.93|387.53|390.09|387.69|389.93|387.53|0
1631296040000|2021-09-10 17:47:20|389.76|387.36|389.6|387.2|389.76|387.36|389.6|387.2|0
1631296050000|2021-09-10 17:47:30|389.76|387.36|390.09|387.69|390.09|387.69|389.76|387.36|0
1631296060000|2021-09-10 17:47:40|390.26|387.86|390.09|387.69|390.26|387.86|390.09|387.69|0
1631296070000|2021-09-10 17:47:50|389.93|387.53|389.93|387.53|389.93|387.53|389.93|387.53|0
1631296080000|2021-09-10 17:48:00|389.76|387.36|389.93|387.53|389.93|387.53|389.6|387.2|0
1631296090000|2021-09-10 17:48:10|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1631296100000|2021-09-10 17:48:20|389.93|387.53|389.93|387.53|389.93|387.53|389.93|387.53|0
1631296110000|2021-09-10 17:48:30|389.76|387.36|389.93|387.53|389.93|387.53|389.76|387.36|0
1631296130000|2021-09-10 17:48:50|390.09|387.69|389.93|387.53|390.09|387.69|389.93|387.53|0
1631296140000|2021-09-10 17:49:00|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1631296150000|2021-09-10 17:49:10|389.93|387.53|389.93|387.53|389.93|387.53|389.93|387.53|0
1631296160000|2021-09-10 17:49:20|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1631296170000|2021-09-10 17:49:30|389.43|387.03|389.6|387.2|389.6|387.2|389.43|387.03|0
1631296180000|2021-09-10 17:49:40|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1631296190000|2021-09-10 17:49:50|389.27|386.87|389.43|387.03|389.43|387.03|389.27|386.87|0
1631296220000|2021-09-10 17:50:20|389.27|386.87|389.1|386.7|389.27|386.87|389.1|386.7|0
1631296230000|2021-09-10 17:50:30|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1631296240000|2021-09-10 17:50:40|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1631296250000|2021-09-10 17:50:50|389.27|386.87|389.1|386.7|389.27|386.87|389.1|386.7|0
1631296260000|2021-09-10 17:51:00|389.27|386.87|389.43|387.03|389.43|387.03|389.27|386.87|0
1631296270000|2021-09-10 17:51:10|389.27|386.87|389.1|386.7|389.27|386.87|389.1|386.7|0
1631296280000|2021-09-10 17:51:20|389.27|386.87|389.1|386.7|389.27|386.87|389.1|386.7|0
1631296290000|2021-09-10 17:51:30|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1631296310000|2021-09-10 17:51:50|389.1|386.7|388.94|386.54|389.1|386.7|388.94|386.54|0
1631296320000|2021-09-10 17:52:00|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1631296330000|2021-09-10 17:52:10|388.94|386.54|388.94|386.54|388.94|386.54|388.94|386.54|0
1631296340000|2021-09-10 17:52:20|389.1|386.7|388.94|386.54|389.1|386.7|388.94|386.54|0
1631296350000|2021-09-10 17:52:30|389.1|386.7|388.94|386.54|389.1|386.7|388.94|386.54|0
1631296360000|2021-09-10 17:52:40|389.1|386.7|389.1|386.7|389.1|386.7|388.94|386.54|0
1631296370000|2021-09-10 17:52:50|389.27|386.87|389.43|387.03|389.43|387.03|389.27|386.87|0
1631296380000|2021-09-10 17:53:00|389.27|386.87|389.27|386.87|389.27|386.87|389.1|386.7|0
1631296390000|2021-09-10 17:53:10|389.1|386.7|389.18|386.78|389.27|386.87|389.1|386.7|0
1631296400000|2021-09-10 17:53:20|389.1|386.7|389.1|386.7|389.27|386.87|389.1|386.7|0
1631296410000|2021-09-10 17:53:30|388.94|386.54|389.1|386.7|389.1|386.7|388.77|386.37|0
1631296420000|2021-09-10 17:53:40|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1631296430000|2021-09-10 17:53:50|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1631296440000|2021-09-10 17:54:00|388.94|386.54|388.94|386.54|388.94|386.54|388.94|386.54|0
1631296450000|2021-09-10 17:54:10|388.77|386.37|388.77|386.37|388.94|386.54|388.77|386.37|0
1631296460000|2021-09-10 17:54:20|388.61|386.21|388.61|386.21|388.61|386.21|388.61|386.21|0
1631296470000|2021-09-10 17:54:30|388.44|386.04|388.61|386.21|388.61|386.21|388.44|386.04|0
1631296490000|2021-09-10 17:54:50|388.44|386.04|388.44|386.04|388.44|386.04|388.44|386.04|0
1631296500000|2021-09-10 17:55:00|388.61|386.21|388.61|386.21|388.61|386.21|388.44|386.04|0
1631296510000|2021-09-10 17:55:10|388.44|386.04|388.44|386.04|388.44|386.04|388.44|386.04|0
1631296520000|2021-09-10 17:55:20|388.61|386.21|388.61|386.21|388.61|386.21|388.61|386.21|0
1631296530000|2021-09-10 17:55:30|388.44|386.04|388.44|386.04|388.44|386.04|388.44|386.04|0
1631296540000|2021-09-10 17:55:40|388.61|386.21|388.44|386.04|388.61|386.21|388.44|386.04|0
1631296560000|2021-09-10 17:56:00|388.61|386.21|388.61|386.21|388.61|386.21|388.61|386.21|0
1631296570000|2021-09-10 17:56:10|388.44|386.04|388.61|386.21|388.61|386.21|388.44|386.04|0
1631296580000|2021-09-10 17:56:20|388.68|386.28|388.77|386.37|388.77|386.37|388.61|386.21|0
1631296600000|2021-09-10 17:56:40|388.61|386.21|388.61|386.21|388.61|386.21|388.61|386.21|0
1631296650000|2021-09-10 17:57:30|388.44|386.04|388.44|386.04|388.44|386.04|388.44|386.04|0
1631296670000|2021-09-10 17:57:50|388.61|386.21|388.77|386.37|388.77|386.37|388.44|386.04|0
1631296680000|2021-09-10 17:58:00|388.6|386.2|388.93|386.53|388.93|386.53|388.6|386.2|0
1631296690000|2021-09-10 17:58:10|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1631296720000|2021-09-10 17:58:40|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1631296760000|2021-09-10 17:59:20|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1631296770000|2021-09-10 17:59:30|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1631296780000|2021-09-10 17:59:40|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1631296790000|2021-09-10 17:59:50|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1631296800000|2021-09-10 18:00:00|389.76|387.36|389.76|387.36|389.76|387.36|389.59|387.19|0
1631296810000|2021-09-10 18:00:10|389.67|387.27|389.76|387.36|389.76|387.36|389.59|387.19|0
1631296820000|2021-09-10 18:00:20|389.67|387.27|389.76|387.36|389.76|387.36|389.59|387.19|0
1631296830000|2021-09-10 18:00:30|389.92|387.52|389.76|387.36|389.92|387.52|389.76|387.36|0
1631296850000|2021-09-10 18:00:50|389.84|387.44|389.92|387.52|389.92|387.52|389.84|387.44|0
1631296860000|2021-09-10 18:01:00|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1631296870000|2021-09-10 18:01:10|390.25|387.85|390.42|388.02|390.42|388.02|390.25|387.85|0
1631296880000|2021-09-10 18:01:20|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1631296890000|2021-09-10 18:01:30|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1631296910000|2021-09-10 18:01:50|390.25|387.85|390.25|387.85|390.42|388.02|390.25|387.85|0
1631296930000|2021-09-10 18:02:10|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1631296940000|2021-09-10 18:02:20|389.92|387.52|389.92|387.52|389.92|387.52|389.92|387.52|0
1631296950000|2021-09-10 18:02:30|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1631296970000|2021-09-10 18:02:50|389.92|387.52|389.92|387.52|389.92|387.52|389.92|387.52|0
1631296980000|2021-09-10 18:03:00|389.76|387.36|389.92|387.52|389.92|387.52|389.76|387.36|0
1631296990000|2021-09-10 18:03:10|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1631297000000|2021-09-10 18:03:20|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1631297010000|2021-09-10 18:03:30|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1631297020000|2021-09-10 18:03:40|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1631297030000|2021-09-10 18:03:50|389.43|387.03|389.26|386.86|389.43|387.03|389.26|386.86|0
1631297040000|2021-09-10 18:04:00|389.43|387.03|389.43|387.03|389.59|387.19|389.43|387.03|0
1631297070000|2021-09-10 18:04:30|389.26|386.86|389.43|387.03|389.43|387.03|389.26|386.86|0
1631297080000|2021-09-10 18:04:40|389.59|387.19|389.43|387.03|389.59|387.19|389.43|387.03|0
1631297090000|2021-09-10 18:04:50|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1631297100000|2021-09-10 18:05:00|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1631297110000|2021-09-10 18:05:10|389.59|387.19|389.43|387.03|389.59|387.19|389.43|387.03|0
1631297120000|2021-09-10 18:05:20|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1631297130000|2021-09-10 18:05:30|389.43|387.03|389.67|387.27|389.67|387.27|389.43|387.03|0
1631297140000|2021-09-10 18:05:40|389.76|387.36|389.92|387.52|389.92|387.52|389.76|387.36|0
1631297150000|2021-09-10 18:05:50|389.76|387.36|389.43|387.03|389.76|387.36|389.43|387.03|0
1631297160000|2021-09-10 18:06:00|389.26|386.86|389.1|386.7|389.26|386.86|389.1|386.7|0
1631297170000|2021-09-10 18:06:10|389.26|386.86|389.43|387.03|389.43|387.03|389.26|386.86|0
1631297180000|2021-09-10 18:06:20|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1631297200000|2021-09-10 18:06:40|389.43|387.03|389.59|387.19|389.59|387.19|389.43|387.03|0
1631297210000|2021-09-10 18:06:50|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1631297230000|2021-09-10 18:07:10|389.59|387.19|389.59|387.19|389.59|387.19|389.43|387.03|0
1631297240000|2021-09-10 18:07:20|389.43|387.03|389.43|387.03|389.59|387.19|389.43|387.03|0
1631297250000|2021-09-10 18:07:30|389.26|386.86|389.26|386.86|389.43|387.03|389.26|386.86|0
1631297270000|2021-09-10 18:07:50|389.43|387.03|389.42|387.02|389.43|387.03|389.42|387.02|0
1631297280000|2021-09-10 18:08:00|389.26|386.86|389.42|387.02|389.42|387.02|389.26|386.86|0
1631297290000|2021-09-10 18:08:10|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1631297300000|2021-09-10 18:08:20|389.42|387.02|389.26|386.86|389.42|387.02|389.26|386.86|0
1631297310000|2021-09-10 18:08:30|389.09|386.69|389.09|386.69|389.09|386.69|389.09|386.69|0
1631297320000|2021-09-10 18:08:40|388.93|386.53|388.76|386.36|388.93|386.53|388.76|386.36|0
1631297330000|2021-09-10 18:08:50|388.6|386.2|388.6|386.2|388.6|386.2|388.6|386.2|0
1631297340000|2021-09-10 18:09:00|388.76|386.36|388.76|386.36|388.76|386.36|388.6|386.2|0
1631297350000|2021-09-10 18:09:10|388.93|386.53|388.93|386.53|388.93|386.53|388.93|386.53|0
1631297360000|2021-09-10 18:09:20|389.01|386.61|389.09|386.69|389.09|386.69|389.01|386.61|0
1631297380000|2021-09-10 18:09:40|389.26|386.86|389.26|386.86|389.26|386.86|389.09|386.69|0
1631297390000|2021-09-10 18:09:50|389.09|386.69|389.09|386.69|389.26|386.86|389.09|386.69|0
1631297400000|2021-09-10 18:10:00|389.26|386.86|389.09|386.69|389.26|386.86|389.09|386.69|0
1631297410000|2021-09-10 18:10:10|388.93|386.53|389.26|386.86|389.26|386.86|388.93|386.53|0
1631297420000|2021-09-10 18:10:20|389.09|386.69|389.26|386.86|389.26|386.86|389.09|386.69|0
1631297430000|2021-09-10 18:10:30|389.42|387.02|389.59|387.19|389.59|387.19|389.26|386.86|0
1631297440000|2021-09-10 18:10:40|389.75|387.35|389.75|387.35|389.75|387.35|389.59|387.19|0
1631297450000|2021-09-10 18:10:50|389.59|387.19|389.42|387.02|389.59|387.19|389.42|387.02|0
1631297460000|2021-09-10 18:11:00|389.26|386.86|389.09|386.69|389.42|387.02|389.09|386.69|0
1631297470000|2021-09-10 18:11:10|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1631297490000|2021-09-10 18:11:30|389.42|387.02|389.26|386.86|389.42|387.02|389.26|386.86|0
1631297500000|2021-09-10 18:11:40|389.09|386.69|389.09|386.69|389.09|386.69|389.09|386.69|0
1631297510000|2021-09-10 18:11:50|389.26|386.86|389.42|387.02|389.42|387.02|389.26|386.86|0
1631297520000|2021-09-10 18:12:00|389.26|386.86|389.26|386.86|389.42|387.02|389.26|386.86|0
1631297530000|2021-09-10 18:12:10|389.09|386.69|388.93|386.53|389.09|386.69|388.93|386.53|0
1631297540000|2021-09-10 18:12:20|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1631297550000|2021-09-10 18:12:30|388.6|386.2|388.6|386.2|388.6|386.2|388.6|386.2|0
1631297560000|2021-09-10 18:12:40|388.76|386.36|388.6|386.2|388.76|386.36|388.6|386.2|0
1631297590000|2021-09-10 18:13:10|388.76|386.36|388.6|386.2|388.76|386.36|388.43|386.03|0
1631297600000|2021-09-10 18:13:20|388.51|386.11|388.51|386.11|388.6|386.2|388.43|386.03|0
1631297610000|2021-09-10 18:13:30|388.6|386.2|388.43|386.03|388.6|386.2|388.43|386.03|0
1631297650000|2021-09-10 18:14:10|388.6|386.2|388.43|386.03|388.6|386.2|388.43|386.03|0
1631297660000|2021-09-10 18:14:20|388.6|386.2|388.6|386.2|388.6|386.2|388.6|386.2|0
1631297670000|2021-09-10 18:14:30|388.43|386.03|388.6|386.2|388.6|386.2|388.43|386.03|0
1631297680000|2021-09-10 18:14:40|388.43|386.03|388.27|385.87|388.43|386.03|388.27|385.87|0
1631297690000|2021-09-10 18:14:50|388.1|385.7|388.27|385.87|388.27|385.87|388.1|385.7|0
1631297700000|2021-09-10 18:15:00|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1631297710000|2021-09-10 18:15:10|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1631297730000|2021-09-10 18:15:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1631297740000|2021-09-10 18:15:40|388.27|385.87|388.1|385.7|388.27|385.87|388.1|385.7|0
1631297750000|2021-09-10 18:15:50|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1631297760000|2021-09-10 18:16:00|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1631297770000|2021-09-10 18:16:10|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1631297780000|2021-09-10 18:16:20|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1631297790000|2021-09-10 18:16:30|388.18|385.78|388.1|385.7|388.18|385.78|388.1|385.7|0
1631297810000|2021-09-10 18:16:50|387.94|385.54|387.77|385.37|387.94|385.54|387.61|385.21|0
1631297820000|2021-09-10 18:17:00|387.94|385.54|387.94|385.54|387.94|385.54|387.77|385.37|0
1631297830000|2021-09-10 18:17:10|388.1|385.7|387.94|385.54|388.1|385.7|387.94|385.54|0
1631297840000|2021-09-10 18:17:20|388.1|385.7|387.94|385.54|388.1|385.7|387.94|385.54|0
1631297850000|2021-09-10 18:17:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1631297860000|2021-09-10 18:17:40|387.94|385.54|388.1|385.7|388.18|385.78|387.94|385.54|0
1631297870000|2021-09-10 18:17:50|387.94|385.54|387.77|385.37|387.94|385.54|387.77|385.37|0
1631297880000|2021-09-10 18:18:00|387.61|385.21|387.44|385.04|387.61|385.21|387.44|385.04|0
1631297890000|2021-09-10 18:18:10|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1631297900000|2021-09-10 18:18:20|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1631297920000|2021-09-10 18:18:40|387.28|384.88|387.11|384.71|387.28|384.88|387.11|384.71|0
1631297930000|2021-09-10 18:18:50|387.19|384.79|387.11|384.71|387.19|384.79|387.11|384.71|0
1631297940000|2021-09-10 18:19:00|387.19|384.79|387.11|384.71|387.19|384.79|387.11|384.71|0
1631297950000|2021-09-10 18:19:10|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1631297960000|2021-09-10 18:19:20|387.11|384.71|387.11|384.71|387.11|384.71|386.95|384.55|0
1631297970000|2021-09-10 18:19:30|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1631297980000|2021-09-10 18:19:40|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1631297990000|2021-09-10 18:19:50|386.78|384.38|386.95|384.55|386.95|384.55|386.78|384.38|0
1631298000000|2021-09-10 18:20:00|386.78|384.38|386.62|384.22|386.78|384.38|386.62|384.22|0
1631298010000|2021-09-10 18:20:10|386.46|384.06|386.62|384.22|386.62|384.22|386.46|384.06|0
1631298020000|2021-09-10 18:20:20|386.45|384.05|386.62|384.22|386.62|384.22|386.45|384.05|0
1631298040000|2021-09-10 18:20:40|386.45|384.05|384.85|382.45|386.62|384.22|384.85|382.45|0
1631298050000|2021-09-10 18:20:50|384.69|382.29|384.69|382.29|384.85|382.45|384.69|382.29|0
1631298070000|2021-09-10 18:21:10|384.85|382.45|385.51|383.11|385.51|383.11|384.85|382.45|0
1631298080000|2021-09-10 18:21:20|385.35|382.95|386.69|384.29|386.69|384.29|385.35|382.95|0
1631298090000|2021-09-10 18:21:30|386.53|384.13|386.69|384.29|386.69|384.29|386.53|384.13|0
1631298110000|2021-09-10 18:21:50|386.53|384.13|386.69|384.29|386.69|384.29|386.53|384.13|0
1631298120000|2021-09-10 18:22:00|386.53|384.13|386.69|384.29|386.69|384.29|386.53|384.13|0
1631298130000|2021-09-10 18:22:10|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1631298140000|2021-09-10 18:22:20|387.02|384.62|386.69|384.29|387.02|384.62|386.69|384.29|0
1631298150000|2021-09-10 18:22:30|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1631298170000|2021-09-10 18:22:50|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1631298180000|2021-09-10 18:23:00|386.53|384.13|386.69|384.29|386.69|384.29|386.53|384.13|0
1631298190000|2021-09-10 18:23:10|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1631298200000|2021-09-10 18:23:20|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1631298210000|2021-09-10 18:23:30|386.86|384.46|387.02|384.62|387.02|384.62|386.86|384.46|0
1631298230000|2021-09-10 18:23:50|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1631298250000|2021-09-10 18:24:10|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1631298270000|2021-09-10 18:24:30|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1631298280000|2021-09-10 18:24:40|387.51|385.11|387.51|385.11|387.51|385.11|387.35|384.95|0
1631298300000|2021-09-10 18:25:00|387.35|384.95|387.51|385.11|387.51|385.11|387.35|384.95|0
1631298310000|2021-09-10 18:25:10|387.68|385.28|388.01|385.61|388.01|385.61|387.68|385.28|0
1631298320000|2021-09-10 18:25:20|387.84|385.44|388.01|385.61|388.01|385.61|387.84|385.44|0
1631298340000|2021-09-10 18:25:40|387.84|385.44|387.84|385.44|387.84|385.44|387.84|385.44|0
1631298350000|2021-09-10 18:25:50|387.68|385.28|387.68|385.28|387.84|385.44|387.68|385.28|0
1631298360000|2021-09-10 18:26:00|387.84|385.44|387.35|384.95|387.84|385.44|387.35|384.95|0
1631298370000|2021-09-10 18:26:10|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1631298380000|2021-09-10 18:26:20|387.35|384.95|387.51|385.11|387.51|385.11|387.35|384.95|0
1631298390000|2021-09-10 18:26:30|387.35|384.95|387.51|385.11|387.68|385.28|387.35|384.95|0
1631298400000|2021-09-10 18:26:40|387.35|384.95|387.18|384.78|387.35|384.95|387.18|384.78|0
1631298420000|2021-09-10 18:27:00|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1631298430000|2021-09-10 18:27:10|387.18|384.78|387.02|384.62|387.18|384.78|387.02|384.62|0
1631298440000|2021-09-10 18:27:20|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1631298480000|2021-09-10 18:28:00|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1631298490000|2021-09-10 18:28:10|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1631298500000|2021-09-10 18:28:20|387.02|384.62|386.85|384.45|387.02|384.62|386.85|384.45|0
1631298510000|2021-09-10 18:28:30|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1631298530000|2021-09-10 18:28:50|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1631298540000|2021-09-10 18:29:00|386.19|383.79|386.36|383.96|386.36|383.96|386.19|383.79|0
1631298550000|2021-09-10 18:29:10|386.19|383.79|385.87|383.47|386.19|383.79|385.87|383.47|0
1631298560000|2021-09-10 18:29:20|385.7|383.3|385.87|383.47|385.87|383.47|385.7|383.3|0
1631298570000|2021-09-10 18:29:30|385.7|383.3|385.54|383.14|385.7|383.3|385.54|383.14|0
1631298580000|2021-09-10 18:29:40|385.7|383.3|385.54|383.14|385.7|383.3|385.54|383.14|0
1631298600000|2021-09-10 18:30:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1631298610000|2021-09-10 18:30:10|385.54|383.14|385.7|383.3|385.7|383.3|385.37|382.97|0
1631298630000|2021-09-10 18:30:30|385.54|383.14|385.54|383.14|385.7|383.3|385.54|383.14|0
1631298640000|2021-09-10 18:30:40|385.7|383.3|385.54|383.14|385.7|383.3|385.37|382.97|0
1631298650000|2021-09-10 18:30:50|385.37|382.97|385.7|383.3|385.7|383.3|385.37|382.97|0
1631298660000|2021-09-10 18:31:00|385.86|383.46|385.7|383.3|385.86|383.46|385.54|383.14|0
1631298670000|2021-09-10 18:31:10|385.54|383.14|385.54|383.14|385.7|383.3|385.54|383.14|0
1631298680000|2021-09-10 18:31:20|385.37|382.97|385.12|382.72|385.37|382.97|385.12|382.72|0
1631298690000|2021-09-10 18:31:30|385.21|382.81|385.04|382.64|385.21|382.81|385.04|382.64|0
1631298700000|2021-09-10 18:31:40|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1631298710000|2021-09-10 18:31:50|385.04|382.64|384.88|382.48|385.04|382.64|384.88|382.48|0
1631298720000|2021-09-10 18:32:00|384.71|382.31|384.55|382.15|384.71|382.31|384.55|382.15|0
1631298730000|2021-09-10 18:32:10|384.71|382.31|384.55|382.15|384.71|382.31|384.55|382.15|0
1631298740000|2021-09-10 18:32:20|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1631298750000|2021-09-10 18:32:30|384.39|381.99|384.71|382.31|384.71|382.31|384.39|381.99|0
1631298770000|2021-09-10 18:32:50|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1631298780000|2021-09-10 18:33:00|384.71|382.31|384.88|382.48|384.88|382.48|384.71|382.31|0
1631298790000|2021-09-10 18:33:10|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1631298800000|2021-09-10 18:33:20|385.21|382.81|385.37|382.97|385.37|382.97|385.21|382.81|0
1631298810000|2021-09-10 18:33:30|385.21|382.81|385.04|382.64|385.21|382.81|385.04|382.64|0
1631298820000|2021-09-10 18:33:40|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1631298830000|2021-09-10 18:33:50|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1631298840000|2021-09-10 18:34:00|385.21|382.81|385.04|382.64|385.21|382.81|385.04|382.64|0
1631298850000|2021-09-10 18:34:10|384.71|382.31|384.88|382.48|384.88|382.48|384.71|382.31|0
1631298860000|2021-09-10 18:34:20|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1631298870000|2021-09-10 18:34:30|384.79|382.39|384.71|382.31|384.79|382.39|384.71|382.31|0
1631298880000|2021-09-10 18:34:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1631298890000|2021-09-10 18:34:50|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1631298900000|2021-09-10 18:35:00|384.22|381.82|384.22|381.82|384.22|381.82|384.06|381.66|0
1631298910000|2021-09-10 18:35:10|384.06|381.66|384.06|381.66|384.38|381.98|384.06|381.66|0
1631298920000|2021-09-10 18:35:20|384.22|381.82|384.06|381.66|384.22|381.82|384.06|381.66|0
1631298930000|2021-09-10 18:35:30|384.22|381.82|384.06|381.66|384.22|381.82|384.06|381.66|0
1631298940000|2021-09-10 18:35:40|383.89|381.49|383.89|381.49|383.89|381.49|383.89|381.49|0
1631298950000|2021-09-10 18:35:50|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1631298960000|2021-09-10 18:36:00|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1631298970000|2021-09-10 18:36:10|384.38|381.98|384.06|381.66|384.38|381.98|384.06|381.66|0
1631298980000|2021-09-10 18:36:20|384.22|381.82|384.38|381.98|384.38|381.98|384.06|381.66|0
1631298990000|2021-09-10 18:36:30|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1631299000000|2021-09-10 18:36:40|384.38|381.98|384.38|381.98|384.55|382.15|384.38|381.98|0
1631299010000|2021-09-10 18:36:50|384.55|382.15|384.55|382.15|384.55|382.15|384.38|381.98|0
1631299020000|2021-09-10 18:37:00|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1631299030000|2021-09-10 18:37:10|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1631299050000|2021-09-10 18:37:30|384.05|381.65|384.22|381.82|384.22|381.82|384.05|381.65|0
1631299070000|2021-09-10 18:37:50|384.38|381.98|384.38|381.98|384.38|381.98|384.22|381.82|0
1631299080000|2021-09-10 18:38:00|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1631299090000|2021-09-10 18:38:10|384.38|381.98|384.22|381.82|384.38|381.98|384.22|381.82|0
1631299100000|2021-09-10 18:38:20|384.05|381.65|384.38|381.98|384.38|381.98|384.05|381.65|0
1631299130000|2021-09-10 18:38:50|384.55|382.15|384.55|382.15|384.55|382.15|384.38|381.98|0
1631299140000|2021-09-10 18:39:00|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1631299150000|2021-09-10 18:39:10|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1631299160000|2021-09-10 18:39:20|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1631299170000|2021-09-10 18:39:30|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1631299180000|2021-09-10 18:39:40|384.38|381.98|384.22|381.82|384.38|381.98|384.22|381.82|0
1631299190000|2021-09-10 18:39:50|384.38|381.98|384.55|382.15|384.55|382.15|384.38|381.98|0
1631299200000|2021-09-10 18:40:00|384.71|382.31|384.55|382.15|384.71|382.31|384.55|382.15|0
1631299210000|2021-09-10 18:40:10|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1631299220000|2021-09-10 18:40:20|384.22|381.82|384.22|381.82|384.38|381.98|384.22|381.82|0
1631299230000|2021-09-10 18:40:30|384.38|381.98|384.22|381.82|384.38|381.98|384.22|381.82|0
1631299240000|2021-09-10 18:40:40|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1631299250000|2021-09-10 18:40:50|384.22|381.82|384.55|382.15|384.55|382.15|384.22|381.82|0
1631299260000|2021-09-10 18:41:00|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1631299270000|2021-09-10 18:41:10|384.55|382.15|384.87|382.47|384.87|382.47|384.55|382.15|0
1631299280000|2021-09-10 18:41:20|385.04|382.64|385.2|382.8|385.2|382.8|385.04|382.64|0
1631299290000|2021-09-10 18:41:30|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1631299300000|2021-09-10 18:41:40|385.53|383.13|385.53|383.13|385.7|383.3|385.53|383.13|0
1631299310000|2021-09-10 18:41:50|385.37|382.97|385.53|383.13|385.53|383.13|385.37|382.97|0
1631299320000|2021-09-10 18:42:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1631299330000|2021-09-10 18:42:10|385.2|382.8|385.04|382.64|385.2|382.8|385.04|382.64|0
1631299340000|2021-09-10 18:42:20|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1631299360000|2021-09-10 18:42:40|385.37|382.97|385.53|383.13|385.53|383.13|385.37|382.97|0
1631299370000|2021-09-10 18:42:50|385.61|383.21|385.53|383.13|385.69|383.29|385.53|383.13|0
1631299380000|2021-09-10 18:43:00|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1631299390000|2021-09-10 18:43:10|385.86|383.46|385.69|383.29|385.86|383.46|385.69|383.29|0
1631299400000|2021-09-10 18:43:20|385.53|383.13|385.69|383.29|385.69|383.29|385.53|383.13|0
1631299410000|2021-09-10 18:43:30|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1631299420000|2021-09-10 18:43:40|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1631299430000|2021-09-10 18:43:50|385.86|383.46|386.02|383.62|386.02|383.62|385.69|383.29|0
1631299440000|2021-09-10 18:44:00|385.86|383.46|386.02|383.62|386.02|383.62|385.86|383.46|0
1631299450000|2021-09-10 18:44:10|385.86|383.46|385.94|383.54|385.94|383.54|385.86|383.46|0
1631299460000|2021-09-10 18:44:20|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1631299470000|2021-09-10 18:44:30|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1631299480000|2021-09-10 18:44:40|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1631299490000|2021-09-10 18:44:50|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1631299500000|2021-09-10 18:45:00|386.02|383.62|386.19|383.79|386.19|383.79|386.02|383.62|0
1631299510000|2021-09-10 18:45:10|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1631299520000|2021-09-10 18:45:20|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1631299540000|2021-09-10 18:45:40|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1631299550000|2021-09-10 18:45:50|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1631299560000|2021-09-10 18:46:00|385.69|383.29|385.53|383.13|385.69|383.29|385.53|383.13|0
1631299570000|2021-09-10 18:46:10|385.69|383.29|385.53|383.13|385.69|383.29|385.53|383.13|0
1631299580000|2021-09-10 18:46:20|385.69|383.29|385.86|383.46|385.86|383.46|385.69|383.29|0
1631299590000|2021-09-10 18:46:30|386.02|383.62|385.86|383.46|386.02|383.62|385.86|383.46|0
1631299600000|2021-09-10 18:46:40|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1631299610000|2021-09-10 18:46:50|385.53|383.13|385.53|383.13|385.69|383.29|385.53|383.13|0
1631299620000|2021-09-10 18:47:00|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1631299650000|2021-09-10 18:47:30|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1631299660000|2021-09-10 18:47:40|385.36|382.96|385.2|382.8|385.36|382.96|385.2|382.8|0
1631299670000|2021-09-10 18:47:50|385.36|382.96|385.36|382.96|385.36|382.96|385.2|382.8|0
1631299680000|2021-09-10 18:48:00|385.28|382.88|385.36|382.96|385.36|382.96|385.28|382.88|0
1631299690000|2021-09-10 18:48:10|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1631299700000|2021-09-10 18:48:20|385.03|382.63|385.03|382.63|385.2|382.8|385.03|382.63|0
1631299710000|2021-09-10 18:48:30|385.2|382.8|385.03|382.63|385.2|382.8|385.03|382.63|0
1631299720000|2021-09-10 18:48:40|385.2|382.8|384.87|382.47|385.2|382.8|384.87|382.47|0
1631299730000|2021-09-10 18:48:50|385.03|382.63|385.03|382.63|385.03|382.63|384.87|382.47|0
1631299740000|2021-09-10 18:49:00|385.2|382.8|385.11|382.71|385.2|382.8|385.11|382.71|0
1631299750000|2021-09-10 18:49:10|385.03|382.63|385.2|382.8|385.36|382.96|385.03|382.63|0
1631299760000|2021-09-10 18:49:20|385.36|382.96|385.2|382.8|385.36|382.96|385.2|382.8|0
1631299770000|2021-09-10 18:49:30|385.03|382.63|384.87|382.47|385.03|382.63|384.87|382.47|0
1631299800000|2021-09-10 18:50:00|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1631299820000|2021-09-10 18:50:20|384.54|382.14|385.03|382.63|385.03|382.63|384.54|382.14|0
1631299830000|2021-09-10 18:50:30|385.11|382.71|385.2|382.8|385.2|382.8|385.03|382.63|0
1631299840000|2021-09-10 18:50:40|385.03|382.63|385.36|382.96|385.36|382.96|385.03|382.63|0
1631299850000|2021-09-10 18:50:50|385.53|383.13|385.69|383.29|385.69|383.29|385.53|383.13|0
1631299860000|2021-09-10 18:51:00|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1631299870000|2021-09-10 18:51:10|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1631299880000|2021-09-10 18:51:20|385.36|382.96|385.03|382.63|385.36|382.96|385.03|382.63|0
1631299890000|2021-09-10 18:51:30|385.2|382.8|385.03|382.63|385.2|382.8|385.03|382.63|0
1631299900000|2021-09-10 18:51:40|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1631299910000|2021-09-10 18:51:50|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1631299920000|2021-09-10 18:52:00|385.2|382.8|385.53|383.13|385.53|383.13|385.2|382.8|0
1631299930000|2021-09-10 18:52:10|385.36|382.96|385.03|382.63|385.36|382.96|385.03|382.63|0
1631299940000|2021-09-10 18:52:20|384.87|382.47|385.03|382.63|385.03|382.63|384.87|382.47|0
1631299950000|2021-09-10 18:52:30|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1631299980000|2021-09-10 18:53:00|385.36|382.96|385.2|382.8|385.36|382.96|385.2|382.8|0
1631300020000|2021-09-10 18:53:40|385.03|382.63|385.03|382.63|385.03|382.63|384.87|382.47|0
1631300030000|2021-09-10 18:53:50|385.2|382.8|385.03|382.63|385.2|382.8|385.03|382.63|0
1631300040000|2021-09-10 18:54:00|385.2|382.8|385.03|382.63|385.2|382.8|385.03|382.63|0
1631300050000|2021-09-10 18:54:10|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1631300070000|2021-09-10 18:54:30|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1631300080000|2021-09-10 18:54:40|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1631300110000|2021-09-10 18:55:10|385.36|382.96|385.52|383.12|385.52|383.12|385.36|382.96|0
1631300120000|2021-09-10 18:55:20|385.69|383.29|385.52|383.12|385.69|383.29|385.52|383.12|0
1631300130000|2021-09-10 18:55:30|385.36|382.96|385.52|383.12|385.52|383.12|385.36|382.96|0
1631300140000|2021-09-10 18:55:40|385.36|382.96|386.18|383.78|386.18|383.78|385.36|382.96|0
1631300150000|2021-09-10 18:55:50|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1631300180000|2021-09-10 18:56:20|385.85|383.45|385.85|383.45|386.02|383.62|385.85|383.45|0
1631300190000|2021-09-10 18:56:30|385.69|383.29|385.69|383.29|385.69|383.29|385.52|383.12|0
1631300210000|2021-09-10 18:56:50|385.52|383.12|385.36|382.96|385.52|383.12|385.36|382.96|0
1631300220000|2021-09-10 18:57:00|385.52|383.12|385.2|382.8|385.52|383.12|385.2|382.8|0
1631300230000|2021-09-10 18:57:10|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1631300240000|2021-09-10 18:57:20|385.2|382.8|385.2|382.8|385.36|382.96|385.2|382.8|0
1631300250000|2021-09-10 18:57:30|385.03|382.63|384.87|382.47|385.19|382.79|384.87|382.47|0
1631300260000|2021-09-10 18:57:40|384.7|382.3|384.7|382.3|384.87|382.47|384.7|382.3|0
1631300270000|2021-09-10 18:57:50|384.87|382.47|385.03|382.63|385.03|382.63|384.78|382.38|0
1631300280000|2021-09-10 18:58:00|384.87|382.47|384.7|382.3|384.87|382.47|384.7|382.3|0
1631300290000|2021-09-10 18:58:10|384.54|382.14|384.87|382.47|384.87|382.47|384.54|382.14|0
1631300300000|2021-09-10 18:58:20|384.7|382.3|384.78|382.38|385.03|382.63|384.7|382.3|0
1631300310000|2021-09-10 18:58:30|384.7|382.3|384.54|382.14|384.7|382.3|384.54|382.14|0
1631300320000|2021-09-10 18:58:40|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1631300330000|2021-09-10 18:58:50|384.62|382.22|384.7|382.3|384.7|382.3|384.54|382.14|0
1631300340000|2021-09-10 18:59:00|384.87|382.47|384.54|382.14|384.87|382.47|384.54|382.14|0
1631300350000|2021-09-10 18:59:10|384.7|382.3|384.37|381.97|384.7|382.3|384.37|381.97|0
1631300360000|2021-09-10 18:59:20|384.54|382.14|384.7|382.3|384.7|382.3|384.54|382.14|0
1631300370000|2021-09-10 18:59:30|384.54|382.14|384.7|382.3|384.7|382.3|384.54|382.14|0
1631300380000|2021-09-10 18:59:40|384.54|382.14|384.37|381.97|384.54|382.14|384.37|381.97|0
1631300390000|2021-09-10 18:59:50|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1631300400000|2021-09-10 19:00:00|384.37|381.97|384.04|381.64|384.37|381.97|384.04|381.64|0
1631300410000|2021-09-10 19:00:10|384.21|381.81|384.37|381.97|384.37|381.97|384.21|381.81|0
1631300420000|2021-09-10 19:00:20|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1631300430000|2021-09-10 19:00:30|383.88|381.48|384.21|381.81|384.21|381.81|383.88|381.48|0
1631300450000|2021-09-10 19:00:50|384.04|381.64|383.88|381.48|384.04|381.64|383.88|381.48|0
1631300460000|2021-09-10 19:01:00|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1631300470000|2021-09-10 19:01:10|383.88|381.48|383.72|381.32|383.88|381.48|383.72|381.32|0
1631300480000|2021-09-10 19:01:20|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1631300490000|2021-09-10 19:01:30|384.21|381.81|384.04|381.64|384.21|381.81|384.04|381.64|0
1631300500000|2021-09-10 19:01:40|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1631300510000|2021-09-10 19:01:50|383.88|381.48|383.88|381.48|384.04|381.64|383.72|381.32|0
1631300520000|2021-09-10 19:02:00|383.72|381.32|383.72|381.32|383.72|381.32|383.55|381.15|0
1631300530000|2021-09-10 19:02:10|384.04|381.64|383.72|381.32|384.04|381.64|383.72|381.32|0
1631300540000|2021-09-10 19:02:20|383.88|381.48|383.39|380.99|383.88|381.48|383.39|380.99|0
1631300550000|2021-09-10 19:02:30|383.55|381.15|383.72|381.32|383.88|381.48|383.55|381.15|0
1631300560000|2021-09-10 19:02:40|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1631300570000|2021-09-10 19:02:50|383.39|380.99|383.72|381.32|383.72|381.32|383.39|380.99|0
1631300580000|2021-09-10 19:03:00|383.55|381.15|383.39|380.99|383.55|381.15|383.39|380.99|0
1631300590000|2021-09-10 19:03:10|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1631300600000|2021-09-10 19:03:20|383.39|380.99|383.39|380.99|383.39|380.99|383.39|380.99|0
1631300610000|2021-09-10 19:03:30|383.22|380.82|383.55|381.15|383.55|381.15|383.22|380.82|0
1631300620000|2021-09-10 19:03:40|383.39|380.99|383.22|380.82|383.39|380.99|383.22|380.82|0
1631300630000|2021-09-10 19:03:50|383.39|380.99|383.06|380.66|383.39|380.99|383.06|380.66|0
1631300640000|2021-09-10 19:04:00|382.9|380.5|383.06|380.66|383.06|380.66|382.9|380.5|0
1631300650000|2021-09-10 19:04:10|382.9|380.5|382.89|380.49|382.9|380.5|382.73|380.33|0
1631300660000|2021-09-10 19:04:20|382.73|380.33|382.57|380.17|382.89|380.49|382.57|380.17|0
1631300670000|2021-09-10 19:04:30|382.73|380.33|382.4|380|382.73|380.33|382.24|379.84|0
1631300680000|2021-09-10 19:04:40|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1631300690000|2021-09-10 19:04:50|382.57|380.17|382.4|380|382.57|380.17|382.4|380|0
1631300700000|2021-09-10 19:05:00|382.57|380.17|382.73|380.33|382.73|380.33|382.57|380.17|0
1631300710000|2021-09-10 19:05:10|382.57|380.17|382.89|380.49|382.89|380.49|382.57|380.17|0
1631300720000|2021-09-10 19:05:20|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1631300730000|2021-09-10 19:05:30|383.22|380.82|383.39|380.99|383.39|380.99|383.22|380.82|0
1631300750000|2021-09-10 19:05:50|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1631300760000|2021-09-10 19:06:00|383.71|381.31|383.88|381.48|384.04|381.64|383.71|381.31|0
1631300770000|2021-09-10 19:06:10|384.04|381.64|384.21|381.81|384.21|381.81|384.04|381.64|0
1631300780000|2021-09-10 19:06:20|383.88|381.48|383.55|381.15|383.88|381.48|383.55|381.15|0
1631300790000|2021-09-10 19:06:30|383.39|380.99|383.39|380.99|383.39|380.99|383.39|380.99|0
1631300800000|2021-09-10 19:06:40|383.22|380.82|383.22|380.82|383.39|380.99|383.22|380.82|0
1631300810000|2021-09-10 19:06:50|383.39|380.99|383.22|380.82|383.39|380.99|383.22|380.82|0
1631300820000|2021-09-10 19:07:00|383.39|380.99|383.39|380.99|383.39|380.99|383.22|380.82|0
1631300830000|2021-09-10 19:07:10|383.22|380.82|382.89|380.49|383.22|380.82|382.89|380.49|0
1631300840000|2021-09-10 19:07:20|382.57|380.17|382.57|380.17|382.57|380.17|382.4|380|0
1631300850000|2021-09-10 19:07:30|382.89|380.49|382.89|380.49|382.89|380.49|382.73|380.33|0
1631300860000|2021-09-10 19:07:40|383.06|380.66|383.22|380.82|383.22|380.82|383.06|380.66|0
1631300870000|2021-09-10 19:07:50|383.06|380.66|382.89|380.49|383.06|380.66|382.89|380.49|0
1631300880000|2021-09-10 19:08:00|382.73|380.33|383.06|380.66|383.06|380.66|382.73|380.33|0
1631300890000|2021-09-10 19:08:10|382.89|380.49|382.4|380|382.89|380.49|382.4|380|0
1631300900000|2021-09-10 19:08:20|382.57|380.17|382.57|380.17|382.73|380.33|382.57|380.17|0
1631300910000|2021-09-10 19:08:30|382.4|380|382.4|380|382.57|380.17|382.4|380|0
1631300920000|2021-09-10 19:08:40|382.24|379.84|382.07|379.67|382.24|379.84|382.07|379.67|0
1631300930000|2021-09-10 19:08:50|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1631300940000|2021-09-10 19:09:00|382.07|379.67|381.26|378.86|382.07|379.67|381.26|378.86|0
1631300950000|2021-09-10 19:09:10|381.42|379.02|381.26|378.86|381.42|379.02|381.26|378.86|0
1631300960000|2021-09-10 19:09:20|381.42|379.02|381.26|378.86|381.42|379.02|381.26|378.86|0
1631300970000|2021-09-10 19:09:30|381.42|379.02|381.26|378.86|381.42|379.02|381.26|378.86|0
1631300980000|2021-09-10 19:09:40|381.42|379.02|381.26|378.86|381.42|379.02|381.26|378.86|0
1631300990000|2021-09-10 19:09:50|381.42|379.02|381.42|379.02|381.42|379.02|381.42|379.02|0
1631301000000|2021-09-10 19:10:00|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1631301010000|2021-09-10 19:10:10|381.42|379.02|381.26|378.86|381.42|379.02|381.26|378.86|0
1631301020000|2021-09-10 19:10:20|381.42|379.02|381.58|379.18|381.58|379.18|381.42|379.02|0
1631301030000|2021-09-10 19:10:30|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1631301040000|2021-09-10 19:10:40|381.91|379.51|382.07|379.67|382.07|379.67|381.91|379.51|0
1631301050000|2021-09-10 19:10:50|381.91|379.51|381.91|379.51|381.91|379.51|381.75|379.35|0
1631301060000|2021-09-10 19:11:00|381.75|379.35|381.42|379.02|381.75|379.35|381.26|378.86|0
1631301070000|2021-09-10 19:11:10|381.26|378.86|381.42|379.02|381.42|379.02|381.26|378.86|0
1631301080000|2021-09-10 19:11:20|381.26|378.86|381.42|379.02|381.58|379.18|381.26|378.86|0
1631301090000|2021-09-10 19:11:30|381.26|378.86|381.26|378.86|381.26|378.86|381.09|378.69|0
1631301100000|2021-09-10 19:11:40|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1631301110000|2021-09-10 19:11:50|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1631301120000|2021-09-10 19:12:00|381.09|378.69|381.09|378.69|381.09|378.69|380.93|378.53|0
1631301130000|2021-09-10 19:12:10|380.93|378.53|380.44|378.04|380.93|378.53|380.44|378.04|0
1631301140000|2021-09-10 19:12:20|380.6|378.2|380.27|377.87|380.6|378.2|380.27|377.87|0
1631301150000|2021-09-10 19:12:30|380.11|377.71|380.27|377.87|380.27|377.87|380.03|377.63|0
1631301160000|2021-09-10 19:12:40|380.11|377.71|379.86|377.46|380.11|377.71|379.78|377.38|0
1631301170000|2021-09-10 19:12:50|379.62|377.22|379.95|377.55|379.95|377.55|379.62|377.22|0
1631301180000|2021-09-10 19:13:00|380.11|377.71|380.11|377.71|380.11|377.71|379.95|377.55|0
1631301190000|2021-09-10 19:13:10|379.78|377.38|380.11|377.71|380.11|377.71|379.78|377.38|0
1631301200000|2021-09-10 19:13:20|379.95|377.55|379.78|377.38|379.95|377.55|379.78|377.38|0
1631301210000|2021-09-10 19:13:30|379.62|377.22|379.62|377.22|379.62|377.22|379.62|377.22|0
1631301220000|2021-09-10 19:13:40|379.78|377.38|379.78|377.38|379.78|377.38|379.62|377.22|0
1631301230000|2021-09-10 19:13:50|379.62|377.22|379.95|377.55|379.95|377.55|379.62|377.22|0
1631301240000|2021-09-10 19:14:00|379.62|377.22|379.46|377.06|379.62|377.22|379.46|377.06|0
1631301250000|2021-09-10 19:14:10|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1631301260000|2021-09-10 19:14:20|379.46|377.06|379.13|376.73|379.46|377.06|378.97|376.57|0
1631301270000|2021-09-10 19:14:30|379.29|376.89|380.27|377.87|380.27|377.87|379.29|376.89|0
1631301280000|2021-09-10 19:14:40|380.6|378.2|380.44|378.04|380.6|378.2|380.44|378.04|0
1631301290000|2021-09-10 19:14:50|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1631301300000|2021-09-10 19:15:00|380.76|378.36|380.11|377.71|380.93|378.53|380.11|377.71|0
1631301310000|2021-09-10 19:15:10|380.44|378.04|378.66|376.26|380.44|378.04|378.66|376.26|0
1631301320000|2021-09-10 19:15:20|378.5|376.1|378.33|375.93|378.66|376.26|378.33|375.93|0
1631301330000|2021-09-10 19:15:30|378.5|376.1|378.33|375.93|378.5|376.1|378.33|375.93|0
1631301340000|2021-09-10 19:15:40|378.17|375.77|378.5|376.1|378.5|376.1|378.17|375.77|0
1631301350000|2021-09-10 19:15:50|378.33|375.93|378.33|375.93|378.5|376.1|378.33|375.93|0
1631301360000|2021-09-10 19:16:00|378.5|376.1|381.19|378.79|381.19|378.79|378.5|376.1|0
1631301370000|2021-09-10 19:16:10|381.52|379.12|381.35|378.95|381.52|379.12|381.35|378.95|0
1631301380000|2021-09-10 19:16:20|381.52|379.12|381.52|379.12|381.52|379.12|381.35|378.95|0
1631301400000|2021-09-10 19:16:40|381.68|379.28|381.52|379.12|381.68|379.28|381.52|379.12|0
1631301410000|2021-09-10 19:16:50|381.68|379.28|381.84|379.44|381.84|379.44|381.68|379.28|0
1631301420000|2021-09-10 19:17:00|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1631301430000|2021-09-10 19:17:10|382.17|379.77|382.5|380.1|382.5|380.1|382.17|379.77|0
1631301440000|2021-09-10 19:17:20|382.33|379.93|382.5|380.1|382.5|380.1|382.33|379.93|0
1631301450000|2021-09-10 19:17:30|382.33|379.93|382.5|380.1|382.5|380.1|382.33|379.93|0
1631301460000|2021-09-10 19:17:40|382.33|379.93|382.33|379.93|382.5|380.1|382.33|379.93|0
1631301470000|2021-09-10 19:17:50|382.5|380.1|382.17|379.77|382.5|380.1|382.17|379.77|0
1631301480000|2021-09-10 19:18:00|382.33|379.93|381.35|378.95|382.33|379.93|381.35|378.95|0
1631301490000|2021-09-10 19:18:10|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1631301500000|2021-09-10 19:18:20|381.03|378.63|381.03|378.63|381.03|378.63|380.86|378.46|0
1631301510000|2021-09-10 19:18:30|381.19|378.79|380.86|378.46|381.19|378.79|380.86|378.46|0
1631301520000|2021-09-10 19:18:40|380.7|378.3|380.86|378.46|380.86|378.46|380.7|378.3|0
1631301530000|2021-09-10 19:18:50|381.03|378.63|380.86|378.46|381.03|378.63|380.86|378.46|0
1631301540000|2021-09-10 19:19:00|380.7|378.3|380.54|378.14|380.86|378.46|380.54|378.14|0
1631301550000|2021-09-10 19:19:10|380.21|377.81|380.05|377.65|380.21|377.81|380.05|377.65|0
1631301560000|2021-09-10 19:19:20|379.89|377.49|379.4|377|379.89|377.49|379.4|377|0
1631301570000|2021-09-10 19:19:30|379.72|377.32|379.89|377.49|380.05|377.65|379.72|377.32|0
1631301580000|2021-09-10 19:19:40|380.05|377.65|380.86|378.46|380.86|378.46|380.05|377.65|0
1631301590000|2021-09-10 19:19:50|380.7|378.3|380.7|378.3|380.7|378.3|380.54|378.14|0
1631301600000|2021-09-10 19:20:00|381.03|378.63|380.86|378.46|381.03|378.63|380.86|378.46|0
1631301610000|2021-09-10 19:20:10|380.7|378.3|380.54|378.14|380.86|378.46|380.54|378.14|0
1631301620000|2021-09-10 19:20:20|380.7|378.3|380.86|378.46|380.86|378.46|380.54|378.14|0
1631301630000|2021-09-10 19:20:30|380.37|377.97|380.7|378.3|380.7|378.3|380.37|377.97|0
1631301640000|2021-09-10 19:20:40|380.37|377.97|380.37|377.97|380.54|378.14|380.37|377.97|0
1631301650000|2021-09-10 19:20:50|380.21|377.81|379.56|377.16|380.21|377.81|379.56|377.16|0
1631301660000|2021-09-10 19:21:00|379.72|377.32|379.72|377.32|380.05|377.65|379.72|377.32|0
1631301670000|2021-09-10 19:21:10|380.05|377.65|379.88|377.48|380.05|377.65|379.88|377.48|0
1631301680000|2021-09-10 19:21:20|379.72|377.32|379.88|377.48|379.88|377.48|379.72|377.32|0
1631301690000|2021-09-10 19:21:30|380.05|377.65|380.05|377.65|380.05|377.65|379.88|377.48|0
1631301700000|2021-09-10 19:21:40|379.88|377.48|379.72|377.32|379.88|377.48|379.72|377.32|0
1631301710000|2021-09-10 19:21:50|380.05|377.65|379.88|377.48|380.05|377.65|379.88|377.48|0
1631301720000|2021-09-10 19:22:00|379.72|377.32|379.56|377.16|379.72|377.32|379.56|377.16|0
1631301730000|2021-09-10 19:22:10|379.64|377.24|379.56|377.16|379.64|377.24|379.56|377.16|0
1631301740000|2021-09-10 19:22:20|379.4|377|379.4|377|379.4|377|379.4|377|0
1631301750000|2021-09-10 19:22:30|379.23|376.83|379.07|376.67|379.23|376.83|379.07|376.67|0
1631301760000|2021-09-10 19:22:40|379.23|376.83|379.23|376.83|379.23|376.83|379.07|376.67|0
1631301770000|2021-09-10 19:22:50|379.07|376.67|379.07|376.67|379.23|376.83|379.07|376.67|0
1631301780000|2021-09-10 19:23:00|378.91|376.51|378.58|376.18|378.91|376.51|378.58|376.18|0
1631301790000|2021-09-10 19:23:10|378.74|376.34|378.74|376.34|378.74|376.34|378.58|376.18|0
1631301800000|2021-09-10 19:23:20|378.58|376.18|378.42|376.02|378.58|376.18|378.42|376.02|0
1631301810000|2021-09-10 19:23:30|378.58|376.18|378.42|376.02|378.58|376.18|378.42|376.02|0
1631301820000|2021-09-10 19:23:40|378.58|376.18|378.74|376.34|378.74|376.34|378.58|376.18|0
1631301830000|2021-09-10 19:23:50|378.91|376.51|378.91|376.51|379.07|376.67|378.91|376.51|0
1631301840000|2021-09-10 19:24:00|379.07|376.67|379.56|377.16|379.56|377.16|379.07|376.67|0
1631301850000|2021-09-10 19:24:10|379.72|377.32|379.8|377.4|379.8|377.4|379.72|377.32|0
1631301860000|2021-09-10 19:24:20|379.72|377.32|379.23|376.83|379.72|377.32|379.23|376.83|0
1631301870000|2021-09-10 19:24:30|379.07|376.67|378.91|376.51|379.07|376.67|378.74|376.34|0
1631301880000|2021-09-10 19:24:40|378.74|376.34|378.58|376.18|378.74|376.34|378.58|376.18|0
1631301890000|2021-09-10 19:24:50|378.42|376.02|378.26|375.86|378.42|376.02|378.26|375.86|0
1631301900000|2021-09-10 19:25:00|378.42|376.02|378.42|376.02|378.42|376.02|378.26|375.86|0
1631301910000|2021-09-10 19:25:10|378.74|376.34|378.74|376.34|378.91|376.51|378.74|376.34|0
1631301920000|2021-09-10 19:25:20|378.58|376.18|378.42|376.02|378.58|376.18|378.42|376.02|0
1631301930000|2021-09-10 19:25:30|378.58|376.18|378.91|376.51|378.91|376.51|378.58|376.18|0
1631301940000|2021-09-10 19:25:40|379.07|376.67|378.91|376.51|379.07|376.67|378.74|376.34|0
1631301950000|2021-09-10 19:25:50|378.82|376.42|378.74|376.34|378.91|376.51|378.74|376.34|0
1631301960000|2021-09-10 19:26:00|378.42|376.02|378.58|376.18|378.58|376.18|378.42|376.02|0
1631301970000|2021-09-10 19:26:10|378.74|376.34|378.58|376.18|378.74|376.34|378.58|376.18|0
1631301980000|2021-09-10 19:26:20|378.74|376.34|378.58|376.18|378.74|376.34|378.58|376.18|0
1631301990000|2021-09-10 19:26:30|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1631302000000|2021-09-10 19:26:40|378.91|376.51|379.23|376.83|379.23|376.83|378.91|376.51|0
1631302010000|2021-09-10 19:26:50|379.39|376.99|379.72|377.32|379.72|377.32|379.39|376.99|0
1631302020000|2021-09-10 19:27:00|379.56|377.16|378.74|376.34|379.56|377.16|378.74|376.34|0
1631302030000|2021-09-10 19:27:10|378.42|376.02|378.42|376.02|378.42|376.02|378.25|375.85|0
1631302040000|2021-09-10 19:27:20|378.09|375.69|378.09|375.69|378.25|375.85|378.09|375.69|0
1631302050000|2021-09-10 19:27:30|378.58|376.18|378.74|376.34|378.74|376.34|378.25|375.85|0
1631302060000|2021-09-10 19:27:40|378.42|376.02|378.42|376.02|378.58|376.18|378.42|376.02|0
1631302070000|2021-09-10 19:27:50|378.58|376.18|378.9|376.5|378.9|376.5|378.58|376.18|0
1631302080000|2021-09-10 19:28:00|379.39|376.99|379.56|377.16|379.56|377.16|379.39|376.99|0
1631302090000|2021-09-10 19:28:10|379.72|377.32|379.56|377.16|379.72|377.32|379.56|377.16|0
1631302100000|2021-09-10 19:28:20|379.39|376.99|379.56|377.16|379.56|377.16|379.39|376.99|0
1631302110000|2021-09-10 19:28:30|379.72|377.32|379.72|377.32|379.72|377.32|379.56|377.16|0
1631302120000|2021-09-10 19:28:40|379.56|377.16|379.23|376.83|379.56|377.16|379.23|376.83|0
1631302130000|2021-09-10 19:28:50|379.07|376.67|379.23|376.83|379.23|376.83|379.07|376.67|0
1631302140000|2021-09-10 19:29:00|379.39|376.99|379.23|376.83|379.39|376.99|379.23|376.83|0
1631302150000|2021-09-10 19:29:10|379.07|376.67|378.9|376.5|379.07|376.67|378.9|376.5|0
1631302160000|2021-09-10 19:29:20|378.74|376.34|378.58|376.18|378.9|376.5|378.58|376.18|0
1631302170000|2021-09-10 19:29:30|378.42|376.02|378.74|376.34|378.74|376.34|378.42|376.02|0
1631302180000|2021-09-10 19:29:40|378.58|376.18|378.58|376.18|378.74|376.34|378.58|376.18|0
1631302190000|2021-09-10 19:29:50|378.42|376.02|378.42|376.02|378.42|376.02|378.25|375.85|0
1631302200000|2021-09-10 19:30:00|378.25|375.85|378.09|375.69|378.42|376.02|378.09|375.69|0
1631302210000|2021-09-10 19:30:10|377.93|375.53|378.09|375.69|378.09|375.69|377.93|375.53|0
1631302220000|2021-09-10 19:30:20|377.93|375.53|377.6|375.2|377.93|375.53|377.6|375.2|0
1631302230000|2021-09-10 19:30:30|377.52|375.12|377.6|375.2|377.6|375.2|377.52|375.12|0
1631302240000|2021-09-10 19:30:40|377.77|375.37|377.93|375.53|378.09|375.69|377.77|375.37|0
1631302250000|2021-09-10 19:30:50|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1631302260000|2021-09-10 19:31:00|377.6|375.2|377.93|375.53|377.93|375.53|377.6|375.2|0
1631302270000|2021-09-10 19:31:10|377.77|375.37|378.25|375.85|378.25|375.85|377.77|375.37|0
1631302280000|2021-09-10 19:31:20|377.93|375.53|378.09|375.69|378.09|375.69|377.93|375.53|0
1631302290000|2021-09-10 19:31:30|378.42|376.02|378.25|375.85|378.42|376.02|377.93|375.53|0
1631302300000|2021-09-10 19:31:40|378.09|375.69|378.09|375.69|378.25|375.85|378.09|375.69|0
1631302310000|2021-09-10 19:31:50|377.93|375.53|377.93|375.53|378.09|375.69|377.93|375.53|0
1631302320000|2021-09-10 19:32:00|377.76|375.36|377.44|375.04|377.76|375.36|377.44|375.04|0
1631302330000|2021-09-10 19:32:10|377.76|375.36|377.93|375.53|377.93|375.53|377.76|375.36|0
1631302340000|2021-09-10 19:32:20|377.6|375.2|377.6|375.2|377.6|375.2|377.44|375.04|0
1631302350000|2021-09-10 19:32:30|377.93|375.53|377.93|375.53|377.93|375.53|377.93|375.53|0
1631302360000|2021-09-10 19:32:40|378.09|375.69|378.09|375.69|378.25|375.85|378.09|375.69|0
1631302370000|2021-09-10 19:32:50|377.93|375.53|377.93|375.53|377.93|375.53|377.93|375.53|0
1631302380000|2021-09-10 19:33:00|377.6|375.2|377.76|375.36|377.76|375.36|377.6|375.2|0
1631302390000|2021-09-10 19:33:10|377.93|375.53|377.76|375.36|377.93|375.53|377.76|375.36|0
1631302400000|2021-09-10 19:33:20|377.93|375.53|378.09|375.69|378.09|375.69|377.76|375.36|0
1631302410000|2021-09-10 19:33:30|378.25|375.85|378.74|376.34|378.74|376.34|378.25|375.85|0
1631302420000|2021-09-10 19:33:40|378.9|376.5|379.39|376.99|379.39|376.99|378.9|376.5|0
1631302430000|2021-09-10 19:33:50|378.9|376.5|378.74|376.34|378.9|376.5|378.74|376.34|0
1631302440000|2021-09-10 19:34:00|378.58|376.18|378.25|375.85|378.58|376.18|378.25|375.85|0
1631302450000|2021-09-10 19:34:10|378.09|375.69|378.09|375.69|378.25|375.85|378.09|375.69|0
1631302460000|2021-09-10 19:34:20|378|375.6|377.76|375.36|378|375.6|377.76|375.36|0
1631302470000|2021-09-10 19:34:30|377.93|375.53|377.93|375.53|377.93|375.53|377.76|375.36|0
1631302480000|2021-09-10 19:34:40|377.68|375.28|377.44|375.04|377.76|375.36|377.44|375.04|0
1631302500000|2021-09-10 19:35:00|377.6|375.2|377.76|375.36|377.76|375.36|377.6|375.2|0
1631302510000|2021-09-10 19:35:10|377.93|375.53|376.79|374.39|377.93|375.53|376.79|374.39|0
1631302520000|2021-09-10 19:35:20|376.95|374.55|376.63|374.23|376.95|374.55|376.63|374.23|0
1631302530000|2021-09-10 19:35:30|376.46|374.06|376.46|374.06|376.63|374.23|376.46|374.06|0
1631302540000|2021-09-10 19:35:40|376.3|373.9|376.46|374.06|376.46|374.06|376.14|373.74|0
1631302550000|2021-09-10 19:35:50|376.3|373.9|375.82|373.42|376.3|373.9|375.82|373.42|0
1631302560000|2021-09-10 19:36:00|375.65|373.25|376.3|373.9|376.3|373.9|375.65|373.25|0
1631302570000|2021-09-10 19:36:10|376.63|374.23|376.79|374.39|376.79|374.39|376.63|374.23|0
1631302580000|2021-09-10 19:36:20|376.14|373.74|375.98|373.58|376.14|373.74|375.98|373.58|0
1631302590000|2021-09-10 19:36:30|375.82|373.42|375.82|373.42|375.89|373.49|375.82|373.42|0
1631302600000|2021-09-10 19:36:40|375.98|373.58|375.65|373.25|375.98|373.58|375.65|373.25|0
1631302610000|2021-09-10 19:36:50|375.49|373.09|374.68|372.28|375.49|373.09|374.68|372.28|0
1631302620000|2021-09-10 19:37:00|374.52|372.12|375.17|372.77|375.17|372.77|374.52|372.12|0
1631302630000|2021-09-10 19:37:10|376.14|373.74|376.14|373.74|376.3|373.9|375.98|373.58|0
1631302640000|2021-09-10 19:37:20|375.98|373.58|375.49|373.09|375.98|373.58|375.49|373.09|0
1631302650000|2021-09-10 19:37:30|375.33|372.93|375.33|372.93|375.49|373.09|375.33|372.93|0
1631302660000|2021-09-10 19:37:40|375.17|372.77|374.84|372.44|375.33|372.93|374.84|372.44|0
1631302670000|2021-09-10 19:37:50|375.49|373.09|375.65|373.25|375.81|373.41|375.49|373.09|0
1631302680000|2021-09-10 19:38:00|375.49|373.09|375.49|373.09|375.65|373.25|375.49|373.09|0
1631302690000|2021-09-10 19:38:10|375.65|373.25|375.33|372.93|375.65|373.25|375.33|372.93|0
1631302700000|2021-09-10 19:38:20|375.17|372.77|374.84|372.44|375.17|372.77|374.84|372.44|0
1631302710000|2021-09-10 19:38:30|375|372.6|375.49|373.09|375.49|373.09|375|372.6|0
1631302720000|2021-09-10 19:38:40|375.65|373.25|374.2|371.8|375.65|373.25|374.2|371.8|0
1631302730000|2021-09-10 19:38:50|374.04|371.64|374.2|371.8|374.2|371.8|374.04|371.64|0
1631302740000|2021-09-10 19:39:00|374.04|371.64|374.04|371.64|374.2|371.8|374.04|371.64|0
1631302750000|2021-09-10 19:39:10|373.87|371.47|373.87|371.47|373.87|371.47|373.87|371.47|0
1631302770000|2021-09-10 19:39:30|375.06|372.66|374.9|372.5|375.06|372.66|374.9|372.5|0
1631302780000|2021-09-10 19:39:40|374.74|372.34|374.74|372.34|374.9|372.5|374.74|372.34|0
1631302790000|2021-09-10 19:39:50|374.58|372.18|374.33|371.93|374.58|372.18|374.33|371.93|0
1631302800000|2021-09-10 19:40:00|374.25|371.85|374.09|371.69|374.25|371.85|373.93|371.53|0
1631302810000|2021-09-10 19:40:10|374.25|371.85|374.09|371.69|374.25|371.85|374.09|371.69|0
1631302820000|2021-09-10 19:40:20|373.93|371.53|373.93|371.53|373.93|371.53|373.93|371.53|0
1631302830000|2021-09-10 19:40:30|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1631302840000|2021-09-10 19:40:40|373.44|371.04|373.77|371.37|373.77|371.37|373.44|371.04|0
1631302860000|2021-09-10 19:41:00|373.93|371.53|374.41|372.01|374.41|372.01|373.93|371.53|0
1631302870000|2021-09-10 19:41:10|374.58|372.18|374.9|372.5|374.9|372.5|374.58|372.18|0
1631302880000|2021-09-10 19:41:20|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1631302890000|2021-09-10 19:41:30|374.25|371.85|373.6|371.2|374.25|371.85|373.6|371.2|0
1631302900000|2021-09-10 19:41:40|373.77|371.37|373.6|371.2|373.77|371.37|373.6|371.2|0
1631302910000|2021-09-10 19:41:50|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1631302920000|2021-09-10 19:42:00|373.93|371.53|373.6|371.2|374.25|371.85|373.6|371.2|0
1631302930000|2021-09-10 19:42:10|373.44|371.04|373.6|371.2|373.6|371.2|373.44|371.04|0
1631302940000|2021-09-10 19:42:20|373.44|371.04|373.44|371.04|373.6|371.2|373.44|371.04|0
1631302950000|2021-09-10 19:42:30|373.6|371.2|373.44|371.04|373.6|371.2|373.44|371.04|0
1631302960000|2021-09-10 19:42:40|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1631302970000|2021-09-10 19:42:50|373.2|370.8|373.12|370.72|373.28|370.88|373.12|370.72|0
1631302980000|2021-09-10 19:43:00|372.96|370.56|373.12|370.72|373.12|370.72|372.96|370.56|0
1631302990000|2021-09-10 19:43:10|373.28|370.88|373.28|370.88|373.28|370.88|373.12|370.72|0
1631303000000|2021-09-10 19:43:20|373.6|371.2|373.28|370.88|373.6|371.2|373.28|370.88|0
1631303010000|2021-09-10 19:43:30|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1631303020000|2021-09-10 19:43:40|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1631303030000|2021-09-10 19:43:50|373.28|370.88|373.28|370.88|373.28|370.88|373.12|370.72|0
1631303040000|2021-09-10 19:44:00|372.96|370.56|373.44|371.04|373.44|371.04|372.87|370.47|0
1631303050000|2021-09-10 19:44:10|373.6|371.2|373.76|371.36|373.77|371.37|373.6|371.2|0
1631303060000|2021-09-10 19:44:20|373.44|371.04|373.28|370.88|373.44|371.04|373.28|370.88|0
1631303070000|2021-09-10 19:44:30|373.12|370.72|373.12|370.72|373.28|370.88|373.12|370.72|0
1631303080000|2021-09-10 19:44:40|373.28|370.88|373.93|371.53|373.93|371.53|373.28|370.88|0
1631303090000|2021-09-10 19:44:50|374.09|371.69|374.57|372.17|374.57|372.17|374.09|371.69|0
1631303100000|2021-09-10 19:45:00|374.41|372.01|373.93|371.53|374.41|372.01|373.76|371.36|0
1631303110000|2021-09-10 19:45:10|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1631303120000|2021-09-10 19:45:20|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1631303130000|2021-09-10 19:45:30|374.41|372.01|374.41|372.01|374.41|372.01|374.25|371.85|0
1631303140000|2021-09-10 19:45:40|374.25|371.85|374.25|371.85|374.57|372.17|374.25|371.85|0
1631303150000|2021-09-10 19:45:50|374.41|372.01|373.93|371.53|374.57|372.17|373.93|371.53|0
1631303160000|2021-09-10 19:46:00|373.76|371.36|373.44|371.04|373.76|371.36|373.28|370.88|0
1631303170000|2021-09-10 19:46:10|373.12|370.72|373.12|370.72|373.12|370.72|372.96|370.56|0
1631303180000|2021-09-10 19:46:20|372.71|370.31|372.47|370.07|372.71|370.31|372.31|369.91|0
1631303190000|2021-09-10 19:46:30|372.39|369.99|372.31|369.91|372.47|370.07|372.31|369.91|0
1631303200000|2021-09-10 19:46:40|372.47|370.07|372.47|370.07|372.47|370.07|372.47|370.07|0
1631303210000|2021-09-10 19:46:50|372.31|369.91|372.47|370.07|372.47|370.07|372.31|369.91|0
1631303220000|2021-09-10 19:47:00|372.55|370.15|372.47|370.07|372.63|370.23|372.47|370.07|0
1631303230000|2021-09-10 19:47:10|372.63|370.23|372.63|370.23|372.63|370.23|372.47|370.07|0
1631303240000|2021-09-10 19:47:20|372.47|370.07|372.47|370.07|372.63|370.23|372.47|370.07|0
1631303250000|2021-09-10 19:47:30|372.55|370.15|372.47|370.07|372.55|370.15|372.47|370.07|0
1631303260000|2021-09-10 19:47:40|372.63|370.23|372.63|370.23|372.63|370.23|372.63|370.23|0
1631303270000|2021-09-10 19:47:50|372.47|370.07|372.47|370.07|372.47|370.07|372.47|370.07|0
1631303280000|2021-09-10 19:48:00|372.63|370.23|372.63|370.23|372.63|370.23|372.47|370.07|0
1631303290000|2021-09-10 19:48:10|372.47|370.07|372.31|369.91|372.47|370.07|372.31|369.91|0
1631303310000|2021-09-10 19:48:30|372.47|370.07|372.31|369.91|372.47|370.07|372.31|369.91|0
1631303320000|2021-09-10 19:48:40|372.47|370.07|372.79|370.39|372.79|370.39|372.47|370.07|0
1631303330000|2021-09-10 19:48:50|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1631303340000|2021-09-10 19:49:00|372.63|370.23|372.47|370.07|372.63|370.23|372.47|370.07|0
1631303350000|2021-09-10 19:49:10|372.63|370.23|372.63|370.23|372.63|370.23|372.47|370.07|0
1631303360000|2021-09-10 19:49:20|372.47|370.07|372.31|369.91|372.47|370.07|372.31|369.91|0
1631303370000|2021-09-10 19:49:30|372.47|370.07|372.47|370.07|372.47|370.07|372.47|370.07|0
1631303380000|2021-09-10 19:49:40|372.63|370.23|373.5|371.1|373.66|371.26|372.47|370.07|0
1631303390000|2021-09-10 19:49:50|373.34|370.94|373.18|370.78|373.34|370.94|373.18|370.78|0
1631303400000|2021-09-10 19:50:00|373.5|371.1|372.21|369.81|373.5|371.1|372.21|369.81|0
1631303410000|2021-09-10 19:50:10|372.05|369.65|372.85|370.45|372.85|370.45|372.05|369.65|0
1631303420000|2021-09-10 19:50:20|372.53|370.13|372.53|370.13|372.69|370.29|372.53|370.13|0
1631303430000|2021-09-10 19:50:30|372.37|369.97|372.37|369.97|372.37|369.97|372.21|369.81|0
1631303440000|2021-09-10 19:50:40|372.21|369.81|371.89|369.49|372.21|369.81|371.89|369.49|0
1631303460000|2021-09-10 19:51:00|372.05|369.65|371.89|369.49|372.05|369.65|371.89|369.49|0
1631303470000|2021-09-10 19:51:10|372.05|369.65|372.21|369.81|372.21|369.81|372.05|369.65|0
1631303480000|2021-09-10 19:51:20|372.37|369.97|371.89|369.49|372.37|369.97|371.89|369.49|0
1631303490000|2021-09-10 19:51:30|372.05|369.65|372.37|369.97|372.37|369.97|372.05|369.65|0
1631303500000|2021-09-10 19:51:40|372.53|370.13|373.34|370.94|373.34|370.94|372.53|370.13|0
1631303510000|2021-09-10 19:51:50|373.18|370.78|373.01|370.61|373.18|370.78|373.01|370.61|0
1631303520000|2021-09-10 19:52:00|372.85|370.45|372.37|369.97|372.85|370.45|372.37|369.97|0
1631303530000|2021-09-10 19:52:10|372.05|369.65|372.21|369.81|372.21|369.81|372.05|369.65|0
1631303540000|2021-09-10 19:52:20|372.05|369.65|372.21|369.81|372.21|369.81|372.05|369.65|0
1631303560000|2021-09-10 19:52:40|372.37|369.97|372.37|369.97|372.37|369.97|372.21|369.81|0
1631303570000|2021-09-10 19:52:50|372.53|370.13|372.37|369.97|372.53|370.13|372.37|369.97|0
1631303580000|2021-09-10 19:53:00|372.05|369.65|372.05|369.65|372.05|369.65|372.05|369.65|0
1631303590000|2021-09-10 19:53:10|372.21|369.81|372.05|369.65|372.21|369.81|372.05|369.65|0
1631303600000|2021-09-10 19:53:20|372.37|369.97|372.05|369.65|372.37|369.97|372.05|369.65|0
1631303610000|2021-09-10 19:53:30|372.21|369.81|371.89|369.49|372.21|369.81|371.89|369.49|0
1631303620000|2021-09-10 19:53:40|372.05|369.65|371.89|369.49|372.21|369.81|371.89|369.49|0
1631303630000|2021-09-10 19:53:50|372.05|369.65|372.05|369.65|372.05|369.65|372.05|369.65|0
1631303640000|2021-09-10 19:54:00|371.89|369.49|371.89|369.49|372.05|369.65|371.89|369.49|0
1631303650000|2021-09-10 19:54:10|372.05|369.65|371.89|369.49|372.05|369.65|371.89|369.49|0
1631303660000|2021-09-10 19:54:20|372.05|369.65|371.4|369|372.21|369.81|371.4|369|0
1631303670000|2021-09-10 19:54:30|371.24|368.84|371.4|369|371.4|369|371.24|368.84|0
1631303680000|2021-09-10 19:54:40|371.24|368.84|372.05|369.65|372.05|369.65|371.08|368.68|0
1631303690000|2021-09-10 19:54:50|371.08|368.68|370.92|368.52|371.08|368.68|370.92|368.52|0
1631303700000|2021-09-10 19:55:00|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1631303710000|2021-09-10 19:55:10|370.92|368.52|370.92|368.52|370.92|368.52|370.76|368.36|0
1631303720000|2021-09-10 19:55:20|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1631303730000|2021-09-10 19:55:30|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1631303740000|2021-09-10 19:55:40|370.44|368.04|370.28|367.88|370.44|368.04|370.12|367.72|0
1631303750000|2021-09-10 19:55:50|370.44|368.04|371.4|369|371.4|369|370.44|368.04|0
1631303760000|2021-09-10 19:56:00|371.24|368.84|370.6|368.2|371.24|368.84|370.6|368.2|0
1631303770000|2021-09-10 19:56:10|370.28|367.88|370.44|368.04|370.44|368.04|370.28|367.88|0
1631303780000|2021-09-10 19:56:20|370.28|367.88|370.12|367.72|370.28|367.88|370.12|367.72|0
1631303790000|2021-09-10 19:56:30|369.96|367.56|370.28|367.88|370.28|367.88|369.96|367.56|0
1631303800000|2021-09-10 19:56:40|370.12|367.72|369.87|367.47|370.12|367.72|369.87|367.47|0
1631303810000|2021-09-10 19:56:50|369.8|367.4|369.8|367.4|369.8|367.4|369.8|367.4|0
1631303820000|2021-09-10 19:57:00|369.64|367.24|369.8|367.4|369.8|367.4|369.64|367.24|0
1631303830000|2021-09-10 19:57:10|369.96|367.56|370.12|367.72|370.12|367.72|369.96|367.56|0
1631303840000|2021-09-10 19:57:20|369.96|367.56|368.5|366.1|370.12|367.72|368.5|366.1|0
1631303850000|2021-09-10 19:57:30|368.34|365.94|368.34|365.94|368.34|365.94|368.17|365.77|0
1631303860000|2021-09-10 19:57:40|369.53|367.13|369.53|367.13|369.53|367.13|369.37|366.97|0
1631303870000|2021-09-10 19:57:50|369.69|367.29|369.53|367.13|369.69|367.29|369.53|367.13|0
1631303880000|2021-09-10 19:58:00|369.69|367.29|369.69|367.29|369.69|367.29|369.53|367.13|0
1631303890000|2021-09-10 19:58:10|370.88|368.48|371.68|369.28|371.68|369.28|370.88|368.48|0
1631303900000|2021-09-10 19:58:20|372|369.6|371.2|368.8|372.16|369.76|371.2|368.8|0
1631303910000|2021-09-10 19:58:30|371.52|369.12|371.36|368.96|371.52|369.12|371.2|368.8|0
1631303920000|2021-09-10 19:58:40|371.84|369.44|371.68|369.28|371.84|369.44|371.68|369.28|0
1631303930000|2021-09-10 19:58:50|371.52|369.12|371.68|369.28|371.68|369.28|371.52|369.12|0
1631303940000|2021-09-10 19:59:00|371.52|369.12|371.68|369.28|371.84|369.44|371.52|369.12|0
1631303950000|2021-09-10 19:59:10|371.36|368.96|371.36|368.96|371.52|369.12|371.36|368.96|0
1631303960000|2021-09-10 19:59:20|371.2|368.8|370.88|368.48|371.2|368.8|370.88|368.48|0
1631303970000|2021-09-10 19:59:30|370.72|368.32|370.56|368.16|370.72|368.32|370.56|368.16|0
1631303980000|2021-09-10 19:59:40|370.72|368.32|371.2|368.8|371.2|368.8|370.72|368.32|0
1631303990000|2021-09-10 19:59:50|371.52|369.12|371.68|369.28|371.68|369.28|371.04|368.64|0
1631304000000|2021-09-10 20:00:00|371.84|369.44|371.36|368.96|372|369.6|371.36|368.96|0
1631304010000|2021-09-10 20:00:10|371.04|368.64|371.84|369.44|371.84|369.44|370.88|368.48|0
1631304020000|2021-09-10 20:00:20|371.68|369.28|372.16|369.76|372.16|369.76|371.68|369.28|0
1631304030000|2021-09-10 20:00:30|372|369.6|372.32|369.92|372.32|369.92|372|369.6|0
1631304040000|2021-09-10 20:00:40|372.16|369.76|372.16|369.76|372.16|369.76|372.16|369.76|0
1631304050000|2021-09-10 20:00:50|372.32|369.92|372.65|370.25|372.65|370.25|372.32|369.92|0
1631304060000|2021-09-10 20:01:00|372.48|370.08|372.48|370.08|372.48|370.08|372.48|370.08|0
1631304070000|2021-09-10 20:01:10|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1631304080000|2021-09-10 20:01:20|372.48|370.08|372.48|370.08|372.48|370.08|372.32|369.92|0
1631304090000|2021-09-10 20:01:30|372.32|369.92|372.48|370.08|372.48|370.08|372.32|369.92|0
1631304100000|2021-09-10 20:01:40|372.65|370.25|372.48|370.08|372.65|370.25|372.48|370.08|0
1631304110000|2021-09-10 20:01:50|372.4|370|372.4|370|372.4|370|372.4|370|0
1631304120000|2021-09-10 20:02:00|372.48|370.08|372.32|369.92|372.48|370.08|372.32|369.92|0
1631304130000|2021-09-10 20:02:10|372.48|370.08|372.32|369.92|372.48|370.08|372.32|369.92|0
1631304140000|2021-09-10 20:02:20|372.48|370.08|372.32|369.92|372.48|370.08|372.32|369.92|0
1631304160000|2021-09-10 20:02:40|372.64|370.24|372.32|369.92|372.64|370.24|372.32|369.92|0
1631304170000|2021-09-10 20:02:50|372.64|370.24|372.81|370.41|372.81|370.41|372.64|370.24|0
1631304190000|2021-09-10 20:03:10|372.64|370.24|372.81|370.41|372.97|370.57|372.64|370.24|0
1631304200000|2021-09-10 20:03:20|372.97|370.57|373.13|370.73|373.13|370.73|372.81|370.41|0
1631304210000|2021-09-10 20:03:30|373.29|370.89|373.13|370.73|373.29|370.89|373.13|370.73|0
1631304220000|2021-09-10 20:03:40|373.29|370.89|373.45|371.05|373.45|371.05|373.29|370.89|0
1631304230000|2021-09-10 20:03:50|373.61|371.21|373.93|371.53|373.93|371.53|373.61|371.21|0
1631304240000|2021-09-10 20:04:00|373.61|371.21|373.77|371.37|373.77|371.37|373.61|371.21|0
1631304250000|2021-09-10 20:04:10|373.93|371.53|373.77|371.37|373.93|371.53|373.77|371.37|0
1631304260000|2021-09-10 20:04:20|373.61|371.21|373.45|371.05|373.77|371.37|373.45|371.05|0
1631304270000|2021-09-10 20:04:30|373.29|370.89|373.45|371.05|373.45|371.05|373.29|370.89|0
1631304280000|2021-09-10 20:04:40|373.29|370.89|372.97|370.57|373.29|370.89|372.97|370.57|0
1631304290000|2021-09-10 20:04:50|373.13|370.73|373.45|371.05|373.45|371.05|372.97|370.57|0
1631304300000|2021-09-10 20:05:00|373.93|371.53|373.77|371.37|373.93|371.53|373.77|371.37|0
1631304310000|2021-09-10 20:05:10|373.93|371.53|373.77|371.37|373.93|371.53|373.77|371.37|0
1631304320000|2021-09-10 20:05:20|373.61|371.21|373.45|371.05|373.61|371.21|373.45|371.05|0
1631304330000|2021-09-10 20:05:30|373.61|371.21|373.93|371.53|373.93|371.53|373.61|371.21|0
1631304340000|2021-09-10 20:05:40|374.01|371.61|373.77|371.37|374.01|371.61|373.77|371.37|0
1631304350000|2021-09-10 20:05:50|373.93|371.53|373.77|371.37|373.93|371.53|373.77|371.37|0
1631304360000|2021-09-10 20:06:00|373.93|371.53|373.77|371.37|373.93|371.53|373.77|371.37|0
1631304390000|2021-09-10 20:06:30|373.61|371.21|373.77|371.37|373.77|371.37|373.61|371.21|0
1631304400000|2021-09-10 20:06:40|373.93|371.53|373.77|371.37|373.93|371.53|373.77|371.37|0
1631304410000|2021-09-10 20:06:50|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1631304420000|2021-09-10 20:07:00|373.77|371.37|373.77|371.37|373.77|371.37|373.61|371.21|0
1631304430000|2021-09-10 20:07:10|373.61|371.21|373.77|371.37|373.77|371.37|373.61|371.21|0
1631304440000|2021-09-10 20:07:20|373.93|371.53|373.93|371.53|374.09|371.69|373.93|371.53|0
1631304450000|2021-09-10 20:07:30|373.77|371.37|373.61|371.21|373.77|371.37|373.61|371.21|0
1631304470000|2021-09-10 20:07:50|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1631304480000|2021-09-10 20:08:00|373.29|370.89|373.45|371.05|373.45|371.05|373.12|370.72|0
1631304490000|2021-09-10 20:08:10|373.12|370.72|372.96|370.56|373.29|370.89|372.96|370.56|0
1631304500000|2021-09-10 20:08:20|372.8|370.4|372.8|370.4|372.8|370.4|372.64|370.24|0
1631304510000|2021-09-10 20:08:30|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1631304520000|2021-09-10 20:08:40|372.48|370.08|372.48|370.08|372.64|370.24|372.48|370.08|0
1631304530000|2021-09-10 20:08:50|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1631304540000|2021-09-10 20:09:00|372.8|370.4|372.8|370.4|372.96|370.56|372.8|370.4|0
1631304550000|2021-09-10 20:09:10|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1631304560000|2021-09-10 20:09:20|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1631304570000|2021-09-10 20:09:30|372.8|370.4|372.96|370.56|372.96|370.56|372.8|370.4|0
1631304580000|2021-09-10 20:09:40|372.8|370.4|372.96|370.56|372.96|370.56|372.8|370.4|0
1631304590000|2021-09-10 20:09:50|372.8|370.4|372.96|370.56|372.96|370.56|372.8|370.4|0
1631304600000|2021-09-10 20:10:00|373.12|370.72|373.12|370.72|373.12|370.72|372.96|370.56|0
1631304620000|2021-09-10 20:10:20|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1631304630000|2021-09-10 20:10:30|373.45|371.05|373.28|370.88|373.45|371.05|373.28|370.88|0
1631304640000|2021-09-10 20:10:40|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1631304650000|2021-09-10 20:10:50|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1631304660000|2021-09-10 20:11:00|373.45|371.05|373.61|371.21|373.61|371.21|373.45|371.05|0
1631304670000|2021-09-10 20:11:10|373.45|371.05|373.36|370.96|373.45|371.05|373.28|370.88|0
1631304680000|2021-09-10 20:11:20|373.28|370.88|373.45|371.05|373.45|371.05|373.28|370.88|0
1631304690000|2021-09-10 20:11:30|373.52|371.12|373.45|371.05|373.52|371.12|373.45|371.05|0
1631304700000|2021-09-10 20:11:40|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1631304710000|2021-09-10 20:11:50|373.61|371.21|373.28|370.88|373.61|371.21|373.28|370.88|0
1631304720000|2021-09-10 20:12:00|373.12|370.72|372.96|370.56|373.12|370.72|372.96|370.56|0
1631304730000|2021-09-10 20:12:10|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1631304740000|2021-09-10 20:12:20|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1631304750000|2021-09-10 20:12:30|373.12|370.72|373.12|370.72|373.12|370.72|372.96|370.56|0
1631304760000|2021-09-10 20:12:40|372.96|370.56|372.96|370.56|373.12|370.72|372.96|370.56|0
1631304770000|2021-09-10 20:12:50|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1631304780000|2021-09-10 20:13:00|373.28|370.88|373.44|371.04|373.44|371.04|373.28|370.88|0
1631304790000|2021-09-10 20:13:10|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1631304800000|2021-09-10 20:13:20|373.61|371.21|373.44|371.04|373.61|371.21|373.44|371.04|0
1631304810000|2021-09-10 20:13:30|373.61|371.21|373.44|371.04|373.61|371.21|373.44|371.04|0
1631304820000|2021-09-10 20:13:40|373.52|371.12|373.44|371.04|373.61|371.21|373.44|371.04|0
1631304830000|2021-09-10 20:13:50|373.61|371.21|373.77|371.37|373.77|371.37|373.61|371.21|0
1631304840000|2021-09-10 20:14:00|373.61|371.21|373.77|371.37|373.77|371.37|373.6|371.2|0
1631304850000|2021-09-10 20:14:10|373.6|371.2|373.77|371.37|373.77|371.37|373.6|371.2|0
1631304860000|2021-09-10 20:14:20|373.6|371.2|373.77|371.37|373.77|371.37|373.6|371.2|0
1631304870000|2021-09-10 20:14:30|373.6|371.2|373.44|371.04|373.6|371.2|373.44|371.04|0
1631304880000|2021-09-10 20:14:40|373.28|370.88|373.12|370.72|373.28|370.88|373.12|370.72|0
1631304890000|2021-09-10 20:14:50|373.28|370.88|373.12|370.72|373.28|370.88|373.12|370.72|0
1631516700000|2021-09-13 07:05:00|381.5|379.1|381.33|378.93|381.5|379.1|381.33|378.93|0
1631516710000|2021-09-13 07:05:10|381.41|379.01|381.66|379.26|381.66|379.26|381.41|379.01|0
1631516720000|2021-09-13 07:05:20|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1631516730000|2021-09-13 07:05:30|381.66|379.26|381.82|379.42|381.82|379.42|381.66|379.26|0
1631516740000|2021-09-13 07:05:40|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1631516750000|2021-09-13 07:05:50|381.33|378.93|381.25|378.85|381.33|378.93|381.25|378.85|0
1631516760000|2021-09-13 07:06:00|381.17|378.77|381.5|379.1|381.5|379.1|381.17|378.77|0
1631516770000|2021-09-13 07:06:10|381.41|379.01|380.84|378.44|381.41|379.01|380.84|378.44|0
1631516780000|2021-09-13 07:06:20|381.01|378.61|380.68|378.28|381.01|378.61|380.68|378.28|0
1631516790000|2021-09-13 07:06:30|380.59|378.19|380.52|378.12|380.59|378.19|380.52|378.12|0
1631516810000|2021-09-13 07:06:50|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1631516820000|2021-09-13 07:07:00|380.19|377.79|380.52|378.12|380.52|378.12|380.19|377.79|0
1631516830000|2021-09-13 07:07:10|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1631516840000|2021-09-13 07:07:20|380.27|377.87|380.19|377.79|380.27|377.87|380.19|377.79|0
1631516850000|2021-09-13 07:07:30|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1631516860000|2021-09-13 07:07:40|380.1|377.7|379.86|377.46|380.1|377.7|379.86|377.46|0
1631516870000|2021-09-13 07:07:50|380.02|377.62|380.1|377.7|380.19|377.79|380.02|377.62|0
1631516880000|2021-09-13 07:08:00|380.19|377.79|380.19|377.79|380.35|377.95|380.19|377.79|0
1631516890000|2021-09-13 07:08:10|380.35|377.95|380.51|378.11|380.51|378.11|380.35|377.95|0
1631516900000|2021-09-13 07:08:20|380.43|378.03|380.35|377.95|380.51|378.11|380.35|377.95|0
1631516910000|2021-09-13 07:08:30|380.43|378.03|380.59|378.19|380.59|378.19|380.43|378.03|0
1631516920000|2021-09-13 07:08:40|380.51|378.11|380.19|377.79|380.51|378.11|380.19|377.79|0
1631516930000|2021-09-13 07:08:50|380.1|377.7|380.19|377.79|380.19|377.79|380.1|377.7|0
1631516940000|2021-09-13 07:09:00|380.35|377.95|380.1|377.7|380.35|377.95|380.1|377.7|0
1631516950000|2021-09-13 07:09:10|380.02|377.62|380.1|377.7|380.1|377.7|380.02|377.62|0
1631516960000|2021-09-13 07:09:20|380.19|377.79|380.35|377.95|380.35|377.95|380.19|377.79|0
1631516970000|2021-09-13 07:09:30|380.27|377.87|380.35|377.95|380.35|377.95|380.27|377.87|0
1631516980000|2021-09-13 07:09:40|380.43|378.03|380.68|378.28|380.68|378.28|380.43|378.03|0
1631516990000|2021-09-13 07:09:50|380.43|378.03|380.35|377.95|380.43|378.03|380.35|377.95|0
1631517000000|2021-09-13 07:10:00|380.51|378.11|380.51|378.11|380.51|378.11|380.43|378.03|0
1631517010000|2021-09-13 07:10:10|380.35|377.95|380.51|378.11|380.59|378.19|380.35|377.95|0
1631517020000|2021-09-13 07:10:20|380.68|378.28|380.43|378.03|380.68|378.28|380.43|378.03|0
1631517030000|2021-09-13 07:10:30|380.51|378.11|380.35|377.95|380.51|378.11|380.35|377.95|0
1631517040000|2021-09-13 07:10:40|380.19|377.79|380.1|377.7|380.19|377.79|380.02|377.62|0
1631517050000|2021-09-13 07:10:50|380.19|377.79|380.1|377.7|380.35|377.95|380.1|377.7|0
1631517060000|2021-09-13 07:11:00|380.19|377.79|380.27|377.87|380.35|377.95|380.19|377.79|0
1631517070000|2021-09-13 07:11:10|380.19|377.79|380.51|378.11|380.51|378.11|380.19|377.79|0
1631517080000|2021-09-13 07:11:20|380.68|378.28|380.35|377.95|380.68|378.28|380.35|377.95|0
1631517090000|2021-09-13 07:11:30|380.51|378.11|380.51|378.11|380.51|378.11|380.43|378.03|0
1631517100000|2021-09-13 07:11:40|380.35|377.95|380.35|377.95|380.35|377.95|380.26|377.86|0
1631517110000|2021-09-13 07:11:50|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1631517120000|2021-09-13 07:12:00|380.35|377.95|380.51|378.11|380.51|378.11|380.35|377.95|0
1631517130000|2021-09-13 07:12:10|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1631517140000|2021-09-13 07:12:20|380.19|377.79|380.35|377.95|380.35|377.95|380.19|377.79|0
1631517170000|2021-09-13 07:12:50|380.51|378.11|380.51|378.11|380.68|378.28|380.51|378.11|0
1631517180000|2021-09-13 07:13:00|380.68|378.28|380.51|378.11|380.68|378.28|380.51|378.11|0
1631517190000|2021-09-13 07:13:10|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1631517200000|2021-09-13 07:13:20|380.51|378.11|380.59|378.19|380.59|378.19|380.51|378.11|0
1631517210000|2021-09-13 07:13:30|380.68|378.28|380.68|378.28|380.75|378.35|380.68|378.28|0
1631517220000|2021-09-13 07:13:40|380.84|378.44|381|378.6|381|378.6|380.84|378.44|0
1631517230000|2021-09-13 07:13:50|380.84|378.44|380.92|378.52|380.92|378.52|380.84|378.44|0
1631517240000|2021-09-13 07:14:00|381|378.6|381.17|378.77|381.33|378.93|381|378.6|0
1631517250000|2021-09-13 07:14:10|381.33|378.93|381.49|379.09|381.49|379.09|381.33|378.93|0
1631517260000|2021-09-13 07:14:20|381.33|378.93|381.17|378.77|381.33|378.93|381.17|378.77|0
1631517270000|2021-09-13 07:14:30|381.33|378.93|381.17|378.77|381.33|378.93|381.17|378.77|0
1631517290000|2021-09-13 07:14:50|381.08|378.68|380.84|378.44|381.17|378.77|380.84|378.44|0
1631517300000|2021-09-13 07:15:00|381|378.6|381|378.6|381|378.6|381|378.6|0
1631517310000|2021-09-13 07:15:10|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1631517320000|2021-09-13 07:15:20|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1631517330000|2021-09-13 07:15:30|381.17|378.77|381.49|379.09|381.49|379.09|381.17|378.77|0
1631517340000|2021-09-13 07:15:40|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1631517350000|2021-09-13 07:15:50|381.73|379.33|381.49|379.09|381.82|379.42|381.49|379.09|0
1631517360000|2021-09-13 07:16:00|381.66|379.26|381.41|379.01|381.66|379.26|381.41|379.01|0
1631517370000|2021-09-13 07:16:10|381.33|378.93|381.49|379.09|381.49|379.09|381.33|378.93|0
1631517380000|2021-09-13 07:16:20|381.33|378.93|381.33|378.93|381.41|379.01|381.33|378.93|0
1631517390000|2021-09-13 07:16:30|381.17|378.77|381|378.6|381.33|378.93|381|378.6|0
1631517400000|2021-09-13 07:16:40|380.84|378.44|380.75|378.35|380.84|378.44|380.75|378.35|0
1631517410000|2021-09-13 07:16:50|380.84|378.44|380.67|378.27|380.84|378.44|380.67|378.27|0
1631517420000|2021-09-13 07:17:00|380.59|378.19|380.67|378.27|380.67|378.27|380.59|378.19|0
1631517430000|2021-09-13 07:17:10|380.84|378.44|380.67|378.27|380.84|378.44|380.67|378.27|0
1631517440000|2021-09-13 07:17:20|380.59|378.19|380.59|378.19|380.67|378.27|380.59|378.19|0
1631517450000|2021-09-13 07:17:30|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1631517460000|2021-09-13 07:17:40|380.75|378.35|380.67|378.27|380.75|378.35|380.67|378.27|0
1631517470000|2021-09-13 07:17:50|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1631517480000|2021-09-13 07:18:00|380.35|377.95|380.35|377.95|380.51|378.11|380.35|377.95|0
1631517500000|2021-09-13 07:18:20|380.51|378.11|380.43|378.03|380.51|378.11|380.43|378.03|0
1631517510000|2021-09-13 07:18:30|380.35|377.95|380.35|377.95|380.43|378.03|380.35|377.95|0
1631517520000|2021-09-13 07:18:40|380.18|377.78|380.26|377.86|380.26|377.86|380.02|377.62|0
1631517530000|2021-09-13 07:18:50|380.18|377.78|380.18|377.78|380.18|377.78|380.18|377.78|0
1631517540000|2021-09-13 07:19:00|380.35|377.95|380.02|377.62|380.35|377.95|380.02|377.62|0
1631517550000|2021-09-13 07:19:10|379.86|377.46|379.86|377.46|379.86|377.46|379.86|377.46|0
1631517560000|2021-09-13 07:19:20|379.69|377.29|379.77|377.37|379.86|377.46|379.69|377.29|0
1631517570000|2021-09-13 07:19:30|379.69|377.29|379.61|377.21|379.69|377.29|379.61|377.21|0
1631517580000|2021-09-13 07:19:40|379.69|377.29|379.77|377.37|379.86|377.46|379.69|377.29|0
1631517590000|2021-09-13 07:19:50|379.69|377.29|379.77|377.37|379.86|377.46|379.69|377.29|0
1631517600000|2021-09-13 07:20:00|379.86|377.46|379.93|377.53|379.93|377.53|379.86|377.46|0
1631517610000|2021-09-13 07:20:10|380.02|377.62|380.02|377.62|380.02|377.62|379.86|377.46|0
1631517620000|2021-09-13 07:20:20|379.86|377.46|380.02|377.62|380.02|377.62|379.86|377.46|0
1631517630000|2021-09-13 07:20:30|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1631517640000|2021-09-13 07:20:40|380.51|378.11|380.51|378.11|380.51|378.11|380.42|378.02|0
1631517650000|2021-09-13 07:20:50|380.67|378.27|380.84|378.44|380.84|378.44|380.67|378.27|0
1631517660000|2021-09-13 07:21:00|380.91|378.51|381.33|378.93|381.33|378.93|380.91|378.51|0
1631517670000|2021-09-13 07:21:10|381.16|378.76|381|378.6|381.16|378.76|381|378.6|0
1631517680000|2021-09-13 07:21:20|380.84|378.44|381|378.6|381|378.6|380.84|378.44|0
1631517690000|2021-09-13 07:21:30|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1631517700000|2021-09-13 07:21:40|381.08|378.68|381|378.6|381.08|378.68|381|378.6|0
1631517710000|2021-09-13 07:21:50|381.16|378.76|381.16|378.76|381.16|378.76|381|378.6|0
1631517720000|2021-09-13 07:22:00|381.08|378.68|381|378.6|381.16|378.76|381|378.6|0
1631517730000|2021-09-13 07:22:10|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1631517740000|2021-09-13 07:22:20|380.91|378.51|380.75|378.35|380.91|378.51|380.75|378.35|0
1631517750000|2021-09-13 07:22:30|380.67|378.27|380.67|378.27|380.75|378.35|380.67|378.27|0
1631517760000|2021-09-13 07:22:40|380.84|378.44|381|378.6|381|378.6|380.75|378.35|0
1631517770000|2021-09-13 07:22:50|381.16|378.76|381|378.6|381.16|378.76|381|378.6|0
1631517780000|2021-09-13 07:23:00|381.16|378.76|381.33|378.93|381.33|378.93|381.16|378.76|0
1631517800000|2021-09-13 07:23:20|381.24|378.84|381.16|378.76|381.24|378.84|381.16|378.76|0
1631517810000|2021-09-13 07:23:30|381|378.6|381.16|378.76|381.16|378.76|381|378.6|0
1631517820000|2021-09-13 07:23:40|381.33|378.93|381|378.6|381.33|378.93|381|378.6|0
1631517840000|2021-09-13 07:24:00|380.91|378.51|381|378.6|381.16|378.76|380.91|378.51|0
1631517850000|2021-09-13 07:24:10|381.16|378.76|381.16|378.76|381.16|378.76|381.08|378.68|0
1631517860000|2021-09-13 07:24:20|381.08|378.68|381|378.6|381.08|378.68|380.83|378.43|0
1631517870000|2021-09-13 07:24:30|380.83|378.43|380.67|378.27|380.83|378.43|380.67|378.27|0
1631517880000|2021-09-13 07:24:40|380.59|378.19|380.83|378.43|380.83|378.43|380.59|378.19|0
1631517900000|2021-09-13 07:25:00|381|378.6|381.16|378.76|381.16|378.76|380.83|378.43|0
1631517910000|2021-09-13 07:25:10|381.4|379|381.32|378.92|381.4|379|381.32|378.92|0
1631517920000|2021-09-13 07:25:20|381.49|379.09|381.49|379.09|381.49|379.09|381.32|378.92|0
1631517930000|2021-09-13 07:25:30|381.4|379|381.65|379.25|381.65|379.25|381.4|379|0
1631517940000|2021-09-13 07:25:40|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1631517950000|2021-09-13 07:25:50|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1631517960000|2021-09-13 07:26:00|381.82|379.42|381.65|379.25|381.82|379.42|381.65|379.25|0
1631517970000|2021-09-13 07:26:10|381.82|379.42|381.82|379.42|381.82|379.42|381.65|379.25|0
1631517990000|2021-09-13 07:26:30|381.65|379.25|381.65|379.25|381.82|379.42|381.65|379.25|0
1631518000000|2021-09-13 07:26:40|381.81|379.41|381.65|379.25|381.81|379.41|381.65|379.25|0
1631518010000|2021-09-13 07:26:50|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1631518030000|2021-09-13 07:27:10|381.32|378.92|381.32|378.92|381.57|379.17|381.32|378.92|0
1631518040000|2021-09-13 07:27:20|381.24|378.84|381|378.6|381.24|378.84|381|378.6|0
1631518050000|2021-09-13 07:27:30|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1631518060000|2021-09-13 07:27:40|381|378.6|381|378.6|381|378.6|380.83|378.43|0
1631518070000|2021-09-13 07:27:50|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1631518080000|2021-09-13 07:28:00|380.91|378.51|381.32|378.92|381.32|378.92|380.91|378.51|0
1631518090000|2021-09-13 07:28:10|381.24|378.84|381.16|378.76|381.24|378.84|381|378.6|0
1631518100000|2021-09-13 07:28:20|381.07|378.67|381|378.6|381.16|378.76|381|378.6|0
1631518110000|2021-09-13 07:28:30|381.16|378.76|381|378.6|381.16|378.76|381|378.6|0
1631518120000|2021-09-13 07:28:40|380.91|378.51|381.16|378.76|381.16|378.76|380.91|378.51|0
1631518130000|2021-09-13 07:28:50|381.07|378.67|381.16|378.76|381.16|378.76|381.07|378.67|0
1631518140000|2021-09-13 07:29:00|381|378.6|381|378.6|381.16|378.76|381|378.6|0
1631518150000|2021-09-13 07:29:10|380.91|378.51|380.83|378.43|381|378.6|380.83|378.43|0
1631518160000|2021-09-13 07:29:20|381|378.6|380.83|378.43|381|378.6|380.83|378.43|0
1631518170000|2021-09-13 07:29:30|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1631518180000|2021-09-13 07:29:40|380.5|378.1|380.67|378.27|380.67|378.27|380.5|378.1|0
1631518190000|2021-09-13 07:29:50|380.83|378.43|380.75|378.35|380.83|378.43|380.75|378.35|0
1631518200000|2021-09-13 07:30:00|380.67|378.27|381.07|378.67|381.07|378.67|380.67|378.27|0
1631518210000|2021-09-13 07:30:10|381.16|378.76|381.32|378.92|381.32|378.92|381.16|378.76|0
1631518220000|2021-09-13 07:30:20|381.49|379.09|381.49|379.09|381.65|379.25|381.49|379.09|0
1631518230000|2021-09-13 07:30:30|381.65|379.25|381.49|379.09|381.65|379.25|381.49|379.09|0
1631518240000|2021-09-13 07:30:40|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1631518250000|2021-09-13 07:30:50|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1631518260000|2021-09-13 07:31:00|381.56|379.16|381.65|379.25|381.65|379.25|381.56|379.16|0
1631518270000|2021-09-13 07:31:10|381.73|379.33|381.4|379|381.73|379.33|381.32|378.92|0
1631518280000|2021-09-13 07:31:20|381.32|378.92|381.32|378.92|381.32|378.92|381.16|378.76|0
1631518290000|2021-09-13 07:31:30|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1631518300000|2021-09-13 07:31:40|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1631518310000|2021-09-13 07:31:50|380.99|378.59|380.83|378.43|380.99|378.59|380.83|378.43|0
1631518320000|2021-09-13 07:32:00|380.99|378.59|380.83|378.43|380.99|378.59|380.83|378.43|0
1631518330000|2021-09-13 07:32:10|380.91|378.51|380.99|378.59|380.99|378.59|380.91|378.51|0
1631518340000|2021-09-13 07:32:20|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1631518380000|2021-09-13 07:33:00|380.99|378.59|381.32|378.92|381.32|378.92|380.99|378.59|0
1631518390000|2021-09-13 07:33:10|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1631518400000|2021-09-13 07:33:20|381.65|379.25|381.65|379.25|381.81|379.41|381.65|379.25|0
1631518410000|2021-09-13 07:33:30|381.81|379.41|381.65|379.25|381.81|379.41|381.65|379.25|0
1631518420000|2021-09-13 07:33:40|381.48|379.08|381.65|379.25|381.65|379.25|381.48|379.08|0
1631518440000|2021-09-13 07:34:00|381.73|379.33|381.65|379.25|381.81|379.41|381.65|379.25|0
1631518450000|2021-09-13 07:34:10|381.81|379.41|381.73|379.33|381.81|379.41|381.73|379.33|0
1631518460000|2021-09-13 07:34:20|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1631518470000|2021-09-13 07:34:30|381.81|379.41|381.73|379.33|381.81|379.41|381.73|379.33|0
1631518480000|2021-09-13 07:34:40|381.81|379.41|381.81|379.41|381.81|379.41|381.81|379.41|0
1631518490000|2021-09-13 07:34:50|381.73|379.33|381.65|379.25|381.73|379.33|381.65|379.25|0
1631518500000|2021-09-13 07:35:00|381.81|379.41|381.81|379.41|381.81|379.41|381.81|379.41|0
1631518510000|2021-09-13 07:35:10|381.65|379.25|381.56|379.16|381.81|379.41|381.56|379.16|0
1631518520000|2021-09-13 07:35:20|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1631518530000|2021-09-13 07:35:30|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1631518540000|2021-09-13 07:35:40|381.56|379.16|381.65|379.25|381.65|379.25|381.48|379.08|0
1631518550000|2021-09-13 07:35:50|381.56|379.16|381.48|379.08|381.56|379.16|381.48|379.08|0
1631518560000|2021-09-13 07:36:00|381.32|378.92|381.32|378.92|381.32|378.92|381.32|378.92|0
1631518570000|2021-09-13 07:36:10|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1631518580000|2021-09-13 07:36:20|381.56|379.16|381.48|379.08|381.65|379.25|381.48|379.08|0
1631518590000|2021-09-13 07:36:30|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1631518600000|2021-09-13 07:36:40|381.73|379.33|381.65|379.25|381.73|379.33|381.65|379.25|0
1631518670000|2021-09-13 07:37:50|381.81|379.41|381.65|379.25|381.81|379.41|381.65|379.25|0
1631518680000|2021-09-13 07:38:00|381.56|379.16|381.65|379.25|381.65|379.25|381.56|379.16|0
1631518690000|2021-09-13 07:38:10|381.48|379.08|381.65|379.25|381.65|379.25|381.48|379.08|0
1631518710000|2021-09-13 07:38:30|381.81|379.41|381.81|379.41|381.81|379.41|381.81|379.41|0
1631518720000|2021-09-13 07:38:40|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1631518730000|2021-09-13 07:38:50|381.48|379.08|381.65|379.25|381.65|379.25|381.48|379.08|0
1631518750000|2021-09-13 07:39:10|381.81|379.41|381.81|379.41|381.81|379.41|381.81|379.41|0
1631518760000|2021-09-13 07:39:20|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1631518780000|2021-09-13 07:39:40|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1631518790000|2021-09-13 07:39:50|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1631518810000|2021-09-13 07:40:10|382.05|379.65|381.97|379.57|382.14|379.74|381.97|379.57|0
1631518820000|2021-09-13 07:40:20|382.05|379.65|382.14|379.74|382.14|379.74|382.05|379.65|0
1631518830000|2021-09-13 07:40:30|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1631518840000|2021-09-13 07:40:40|382.21|379.81|382.3|379.9|382.3|379.9|382.14|379.74|0
1631518850000|2021-09-13 07:40:50|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1631518860000|2021-09-13 07:41:00|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1631518870000|2021-09-13 07:41:10|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1631518880000|2021-09-13 07:41:20|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1631518890000|2021-09-13 07:41:30|382.46|380.06|382.46|380.06|382.46|380.06|382.3|379.9|0
1631518900000|2021-09-13 07:41:40|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1631518910000|2021-09-13 07:41:50|382.14|379.74|381.97|379.57|382.14|379.74|381.97|379.57|0
1631518920000|2021-09-13 07:42:00|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1631518930000|2021-09-13 07:42:10|382.05|379.65|382.14|379.74|382.14|379.74|382.05|379.65|0
1631518940000|2021-09-13 07:42:20|382.21|379.81|381.97|379.57|382.21|379.81|381.97|379.57|0
1631518950000|2021-09-13 07:42:30|382.14|379.74|381.97|379.57|382.14|379.74|381.97|379.57|0
1631518960000|2021-09-13 07:42:40|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1631518970000|2021-09-13 07:42:50|382.13|379.73|382.13|379.73|382.13|379.73|382.13|379.73|0
1631518990000|2021-09-13 07:43:10|381.97|379.57|381.81|379.41|381.97|379.57|381.81|379.41|0
1631519000000|2021-09-13 07:43:20|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1631519010000|2021-09-13 07:43:30|381.81|379.41|381.48|379.08|381.81|379.41|381.48|379.08|0
1631519030000|2021-09-13 07:43:50|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1631519040000|2021-09-13 07:44:00|381.56|379.16|381.64|379.24|381.64|379.24|381.48|379.08|0
1631519050000|2021-09-13 07:44:10|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1631519060000|2021-09-13 07:44:20|381.56|379.16|381.48|379.08|381.56|379.16|381.48|379.08|0
1631519080000|2021-09-13 07:44:40|381.32|378.92|381.32|378.92|381.32|378.92|381.32|378.92|0
1631519090000|2021-09-13 07:44:50|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1631519100000|2021-09-13 07:45:00|381.32|378.92|381.81|379.41|381.81|379.41|381.32|378.92|0
1631519110000|2021-09-13 07:45:10|381.72|379.32|381.64|379.24|381.72|379.32|381.64|379.24|0
1631519120000|2021-09-13 07:45:20|381.81|379.41|381.81|379.41|381.88|379.48|381.81|379.41|0
1631519130000|2021-09-13 07:45:30|381.64|379.24|381.39|378.99|381.64|379.24|381.39|378.99|0
1631519140000|2021-09-13 07:45:40|381.48|379.08|381.48|379.08|381.64|379.24|381.48|379.08|0
1631519150000|2021-09-13 07:45:50|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1631519160000|2021-09-13 07:46:00|381.97|379.57|381.81|379.41|381.97|379.57|381.81|379.41|0
1631519170000|2021-09-13 07:46:10|381.97|379.57|381.97|379.57|382.05|379.65|381.97|379.57|0
1631519180000|2021-09-13 07:46:20|382.13|379.73|381.97|379.57|382.13|379.73|381.97|379.57|0
1631519190000|2021-09-13 07:46:30|381.81|379.41|381.72|379.32|381.81|379.41|381.72|379.32|0
1631519200000|2021-09-13 07:46:40|381.64|379.24|381.48|379.08|381.81|379.41|381.48|379.08|0
1631519210000|2021-09-13 07:46:50|381.56|379.16|381.48|379.08|381.56|379.16|381.48|379.08|0
1631519220000|2021-09-13 07:47:00|381.31|378.91|381.15|378.75|381.31|378.91|381.15|378.75|0
1631519230000|2021-09-13 07:47:10|380.99|378.59|381.15|378.75|381.15|378.75|380.99|378.59|0
1631519240000|2021-09-13 07:47:20|380.99|378.59|381.15|378.75|381.15|378.75|380.99|378.59|0
1631519250000|2021-09-13 07:47:30|381.23|378.83|381.31|378.91|381.31|378.91|381.15|378.75|0
1631519260000|2021-09-13 07:47:40|381.23|378.83|381.39|378.99|381.39|378.99|381.23|378.83|0
1631519270000|2021-09-13 07:47:50|381.48|379.08|381.31|378.91|381.48|379.08|381.31|378.91|0
1631519280000|2021-09-13 07:48:00|381.39|378.99|381.48|379.08|381.48|379.08|381.39|378.99|0
1631519290000|2021-09-13 07:48:10|381.39|378.99|381.31|378.91|381.39|378.99|381.31|378.91|0
1631519300000|2021-09-13 07:48:20|381.23|378.83|381.31|378.91|381.31|378.91|381.23|378.83|0
1631519310000|2021-09-13 07:48:30|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1631519320000|2021-09-13 07:48:40|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1631519330000|2021-09-13 07:48:50|380.9|378.5|380.99|378.59|380.99|378.59|380.9|378.5|0
1631519340000|2021-09-13 07:49:00|380.82|378.42|380.99|378.59|380.99|378.59|380.82|378.42|0
1631519350000|2021-09-13 07:49:10|380.82|378.42|380.74|378.34|380.82|378.42|380.66|378.26|0
1631519360000|2021-09-13 07:49:20|380.82|378.42|380.9|378.5|380.99|378.59|380.82|378.42|0
1631519370000|2021-09-13 07:49:30|380.99|378.59|380.99|378.59|380.99|378.59|380.82|378.42|0
1631519380000|2021-09-13 07:49:40|380.9|378.5|380.99|378.59|380.99|378.59|380.82|378.42|0
1631519400000|2021-09-13 07:50:00|381.15|378.75|380.99|378.59|381.15|378.75|380.99|378.59|0
1631519410000|2021-09-13 07:50:10|381.06|378.66|381.15|378.75|381.15|378.75|380.99|378.59|0
1631519420000|2021-09-13 07:50:20|381.23|378.83|381.31|378.91|381.31|378.91|381.23|378.83|0
1631519440000|2021-09-13 07:50:40|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1631519450000|2021-09-13 07:50:50|381.39|378.99|381.48|379.08|381.48|379.08|381.39|378.99|0
1631519470000|2021-09-13 07:51:10|381.31|378.91|381.48|379.08|381.48|379.08|381.31|378.91|0
1631519490000|2021-09-13 07:51:30|381.39|378.99|381.31|378.91|381.39|378.99|381.31|378.91|0
1631519510000|2021-09-13 07:51:50|381.39|378.99|381.48|379.08|381.48|379.08|381.39|378.99|0
1631519520000|2021-09-13 07:52:00|381.39|378.99|381.39|378.99|381.48|379.08|381.31|378.91|0
1631519530000|2021-09-13 07:52:10|381.31|378.91|381.48|379.08|381.48|379.08|381.31|378.91|0
1631519540000|2021-09-13 07:52:20|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1631519560000|2021-09-13 07:52:40|381.55|379.15|381.55|379.15|381.55|379.15|381.48|379.08|0
1631519570000|2021-09-13 07:52:50|381.48|379.08|381.55|379.15|381.55|379.15|381.48|379.08|0
1631519580000|2021-09-13 07:53:00|381.48|379.08|381.39|378.99|381.48|379.08|381.39|378.99|0
1631519590000|2021-09-13 07:53:10|381.48|379.08|381.31|378.91|381.48|379.08|381.15|378.75|0
1631519600000|2021-09-13 07:53:20|381.48|379.08|381.31|378.91|381.48|379.08|381.31|378.91|0
1631519610000|2021-09-13 07:53:30|381.23|378.83|381.23|378.83|381.23|378.83|381.23|378.83|0
1631519620000|2021-09-13 07:53:40|381.15|378.75|380.98|378.58|381.15|378.75|380.98|378.58|0
1631519630000|2021-09-13 07:53:50|380.9|378.5|380.98|378.58|380.98|378.58|380.9|378.5|0
1631519650000|2021-09-13 07:54:10|380.82|378.42|380.98|378.58|380.98|378.58|380.82|378.42|0
1631519660000|2021-09-13 07:54:20|380.9|378.5|380.98|378.58|380.98|378.58|380.9|378.5|0
1631519670000|2021-09-13 07:54:30|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1631519700000|2021-09-13 07:55:00|380.98|378.58|380.9|378.5|380.98|378.58|380.9|378.5|0
1631519710000|2021-09-13 07:55:10|380.98|378.58|380.82|378.42|380.98|378.58|380.82|378.42|0
1631519720000|2021-09-13 07:55:20|380.9|378.5|380.98|378.58|380.98|378.58|380.9|378.5|0
1631519740000|2021-09-13 07:55:40|381.06|378.66|380.98|378.58|381.06|378.66|380.98|378.58|0
1631519750000|2021-09-13 07:55:50|381.06|378.66|381.06|378.66|381.15|378.75|381.06|378.66|0
1631519760000|2021-09-13 07:56:00|381.15|378.75|380.98|378.58|381.15|378.75|380.98|378.58|0
1631519770000|2021-09-13 07:56:10|381.06|378.66|380.98|378.58|381.06|378.66|380.98|378.58|0
1631519780000|2021-09-13 07:56:20|381.06|378.66|380.98|378.58|381.06|378.66|380.98|378.58|0
1631519790000|2021-09-13 07:56:30|381.06|378.66|380.98|378.58|381.06|378.66|380.98|378.58|0
1631519800000|2021-09-13 07:56:40|381.15|378.75|380.98|378.58|381.15|378.75|380.98|378.58|0
1631519810000|2021-09-13 07:56:50|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1631519820000|2021-09-13 07:57:00|380.66|378.26|380.82|378.42|380.82|378.42|380.66|378.26|0
1631519830000|2021-09-13 07:57:10|380.9|378.5|380.82|378.42|380.9|378.5|380.82|378.42|0
1631519840000|2021-09-13 07:57:20|380.66|378.26|380.82|378.42|380.82|378.42|380.66|378.26|0
1631519860000|2021-09-13 07:57:40|380.73|378.33|380.82|378.42|380.82|378.42|380.73|378.33|0
1631519870000|2021-09-13 07:57:50|380.73|378.33|380.73|378.33|380.82|378.42|380.73|378.33|0
1631519880000|2021-09-13 07:58:00|380.82|378.42|380.66|378.26|380.82|378.42|380.66|378.26|0
1631519890000|2021-09-13 07:58:10|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1631519900000|2021-09-13 07:58:20|380.41|378.01|380.33|377.93|380.41|378.01|380.33|377.93|0
1631519910000|2021-09-13 07:58:30|380.41|378.01|380.33|377.93|380.41|378.01|380.33|377.93|0
1631519920000|2021-09-13 07:58:40|380.16|377.76|380.24|377.84|380.24|377.84|380.16|377.76|0
1631519930000|2021-09-13 07:58:50|380.33|377.93|380.16|377.76|380.33|377.93|380.16|377.76|0
1631519940000|2021-09-13 07:59:00|380.24|377.84|380.16|377.76|380.33|377.93|380.16|377.76|0
1631519950000|2021-09-13 07:59:10|380|377.6|380|377.6|380|377.6|379.84|377.44|0
1631519960000|2021-09-13 07:59:20|380.08|377.68|380|377.6|380.08|377.68|380|377.6|0
1631519970000|2021-09-13 07:59:30|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1631519980000|2021-09-13 07:59:40|380|377.6|380|377.6|380|377.6|380|377.6|0
1631520000000|2021-09-13 08:00:00|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1631520010000|2021-09-13 08:00:10|380.33|377.93|380.49|378.09|380.65|378.25|380.33|377.93|0
1631520030000|2021-09-13 08:00:30|380.33|377.93|380.49|378.09|380.49|378.09|380.33|377.93|0
1631520040000|2021-09-13 08:00:40|380.65|378.25|380.65|378.25|380.65|378.25|380.65|378.25|0
1631520050000|2021-09-13 08:00:50|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1631520060000|2021-09-13 08:01:00|380.49|378.09|380.33|377.93|380.49|378.09|380.33|377.93|0
1631520070000|2021-09-13 08:01:10|380.49|378.09|380.33|377.93|380.49|378.09|380.33|377.93|0
1631520080000|2021-09-13 08:01:20|380.49|378.09|380.65|378.25|380.65|378.25|380.49|378.09|0
1631520090000|2021-09-13 08:01:30|380.57|378.17|380.65|378.25|380.65|378.25|380.57|378.17|0
1631520100000|2021-09-13 08:01:40|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1631520110000|2021-09-13 08:01:50|380.57|378.17|380.57|378.17|380.65|378.25|380.57|378.17|0
1631520120000|2021-09-13 08:02:00|380.65|378.25|380.82|378.42|380.82|378.42|380.65|378.25|0
1631520130000|2021-09-13 08:02:10|381.06|378.66|381.14|378.74|381.14|378.74|381.06|378.66|0
1631520160000|2021-09-13 08:02:40|381.31|378.91|381.47|379.07|381.47|379.07|381.31|378.91|0
1631520170000|2021-09-13 08:02:50|381.63|379.23|381.47|379.07|381.63|379.23|381.47|379.07|0
1631520190000|2021-09-13 08:03:10|381.31|378.91|381.14|378.74|381.31|378.91|381.14|378.74|0
1631520200000|2021-09-13 08:03:20|380.98|378.58|381.14|378.74|381.14|378.74|380.98|378.58|0
1631520210000|2021-09-13 08:03:30|381.31|378.91|381.22|378.82|381.31|378.91|381.22|378.82|0
1631520220000|2021-09-13 08:03:40|381.14|378.74|381.31|378.91|381.31|378.91|381.14|378.74|0
1631520240000|2021-09-13 08:04:00|381.47|379.07|381.31|378.91|381.47|379.07|381.31|378.91|0
1631520250000|2021-09-13 08:04:10|381.47|379.07|381.31|378.91|381.47|379.07|381.31|378.91|0
1631520260000|2021-09-13 08:04:20|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1631520270000|2021-09-13 08:04:30|380.65|378.25|380.65|378.25|380.82|378.42|380.65|378.25|0
1631520280000|2021-09-13 08:04:40|380.82|378.42|380.65|378.25|380.82|378.42|380.65|378.25|0
1631520290000|2021-09-13 08:04:50|380.82|378.42|380.82|378.42|380.82|378.42|380.73|378.33|0
1631520300000|2021-09-13 08:05:00|380.98|378.58|381.38|378.98|381.38|378.98|380.98|378.58|0
1631520310000|2021-09-13 08:05:10|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1631520320000|2021-09-13 08:05:20|381.14|378.74|381.22|378.82|381.31|378.91|381.14|378.74|0
1631520330000|2021-09-13 08:05:30|381.31|378.91|381.96|379.56|381.96|379.56|381.31|378.91|0
1631520340000|2021-09-13 08:05:40|382.12|379.72|382.29|379.89|382.29|379.89|382.12|379.72|0
1631520350000|2021-09-13 08:05:50|382.2|379.8|382.2|379.8|382.29|379.89|382.2|379.8|0
1631520360000|2021-09-13 08:06:00|382.29|379.89|382.12|379.72|382.29|379.89|382.12|379.72|0
1631520370000|2021-09-13 08:06:10|382.29|379.89|382.45|380.05|382.45|380.05|382.29|379.89|0
1631520380000|2021-09-13 08:06:20|382.62|380.22|382.62|380.22|382.62|380.22|382.45|380.05|0
1631520390000|2021-09-13 08:06:30|382.45|380.05|382.29|379.89|382.45|380.05|382.29|379.89|0
1631520400000|2021-09-13 08:06:40|382.37|379.97|382.45|380.05|382.45|380.05|382.37|379.97|0
1631520410000|2021-09-13 08:06:50|382.29|379.89|382.29|379.89|382.29|379.89|382.29|379.89|0
1631520420000|2021-09-13 08:07:00|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1631520430000|2021-09-13 08:07:10|382.29|379.89|382.45|380.05|382.45|380.05|382.29|379.89|0
1631520440000|2021-09-13 08:07:20|382.29|379.89|382.12|379.72|382.29|379.89|382.12|379.72|0
1631520450000|2021-09-13 08:07:30|382.04|379.64|382.12|379.72|382.12|379.72|382.04|379.64|0
1631520460000|2021-09-13 08:07:40|381.96|379.56|381.63|379.23|381.96|379.56|381.63|379.23|0
1631520470000|2021-09-13 08:07:50|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1631520480000|2021-09-13 08:08:00|381.96|379.56|381.96|379.56|381.96|379.56|381.8|379.4|0
1631520490000|2021-09-13 08:08:10|381.8|379.4|381.63|379.23|381.87|379.47|381.63|379.23|0
1631520530000|2021-09-13 08:08:50|381.47|379.07|381.38|378.98|381.47|379.07|381.38|378.98|0
1631520540000|2021-09-13 08:09:00|381.3|378.9|381.38|378.98|381.38|378.98|381.3|378.9|0
1631520550000|2021-09-13 08:09:10|381.47|379.07|381.3|378.9|381.47|379.07|381.3|378.9|0
1631520560000|2021-09-13 08:09:20|381.22|378.82|381.3|378.9|381.3|378.9|381.14|378.74|0
1631520580000|2021-09-13 08:09:40|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1631520590000|2021-09-13 08:09:50|381.55|379.15|381.71|379.31|381.8|379.4|381.55|379.15|0
1631520600000|2021-09-13 08:10:00|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1631520610000|2021-09-13 08:10:10|381.79|379.39|381.79|379.39|381.79|379.39|381.63|379.23|0
1631520620000|2021-09-13 08:10:20|381.87|379.47|382.29|379.89|382.29|379.89|381.87|379.47|0
1631520630000|2021-09-13 08:10:30|382.45|380.05|382.61|380.21|382.61|380.21|382.45|380.05|0
1631520640000|2021-09-13 08:10:40|382.45|380.05|382.29|379.89|382.45|380.05|382.29|379.89|0
1631520660000|2021-09-13 08:11:00|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1631520670000|2021-09-13 08:11:10|382.36|379.96|382.29|379.89|382.36|379.96|382.29|379.89|0
1631520680000|2021-09-13 08:11:20|382.45|380.05|382.36|379.96|382.45|380.05|382.36|379.96|0
1631520690000|2021-09-13 08:11:30|382.29|379.89|382.2|379.8|382.29|379.89|382.2|379.8|0
1631520700000|2021-09-13 08:11:40|382.12|379.72|382.12|379.72|382.2|379.8|382.12|379.72|0
1631520710000|2021-09-13 08:11:50|382.04|379.64|381.96|379.56|382.12|379.72|381.96|379.56|0
1631520720000|2021-09-13 08:12:00|381.79|379.39|381.87|379.47|381.87|379.47|381.79|379.39|0
1631520730000|2021-09-13 08:12:10|381.79|379.39|381.79|379.39|381.79|379.39|381.79|379.39|0
1631520740000|2021-09-13 08:12:20|381.87|379.47|381.96|379.56|381.96|379.56|381.87|379.47|0
1631520750000|2021-09-13 08:12:30|382.12|379.72|382.12|379.72|382.12|379.72|381.96|379.56|0
1631520760000|2021-09-13 08:12:40|381.96|379.56|381.79|379.39|381.96|379.56|381.79|379.39|0
1631520770000|2021-09-13 08:12:50|381.87|379.47|381.79|379.39|381.87|379.47|381.79|379.39|0
1631520790000|2021-09-13 08:13:10|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1631520800000|2021-09-13 08:13:20|381.79|379.39|381.79|379.39|381.79|379.39|381.63|379.23|0
1631520810000|2021-09-13 08:13:30|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1631520820000|2021-09-13 08:13:40|381.71|379.31|381.63|379.23|381.71|379.31|381.63|379.23|0
1631520840000|2021-09-13 08:14:00|381.96|379.56|381.87|379.47|381.96|379.56|381.87|379.47|0
1631520850000|2021-09-13 08:14:10|381.79|379.39|381.79|379.39|381.87|379.47|381.79|379.39|0
1631520860000|2021-09-13 08:14:20|381.96|379.56|381.87|379.47|381.96|379.56|381.79|379.39|0
1631520870000|2021-09-13 08:14:30|381.71|379.31|381.63|379.23|381.71|379.31|381.63|379.23|0
1631520880000|2021-09-13 08:14:40|381.79|379.39|381.79|379.39|381.79|379.39|381.79|379.39|0
1631520890000|2021-09-13 08:14:50|381.63|379.23|381.79|379.39|381.96|379.56|381.63|379.23|0
1631520900000|2021-09-13 08:15:00|381.87|379.47|381.96|379.56|381.96|379.56|381.87|379.47|0
1631520910000|2021-09-13 08:15:10|381.87|379.47|381.79|379.39|381.87|379.47|381.79|379.39|0
1631520920000|2021-09-13 08:15:20|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1631520930000|2021-09-13 08:15:30|382.03|379.63|382.28|379.88|382.28|379.88|382.03|379.63|0
1631520940000|2021-09-13 08:15:40|382.12|379.72|382.28|379.88|382.28|379.88|382.12|379.72|0
1631520950000|2021-09-13 08:15:50|382.2|379.8|382.28|379.88|382.28|379.88|382.2|379.8|0
1631520970000|2021-09-13 08:16:10|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1631520980000|2021-09-13 08:16:20|382.61|380.21|382.45|380.05|382.61|380.21|382.45|380.05|0
1631520990000|2021-09-13 08:16:30|382.61|380.21|382.53|380.13|382.61|380.21|382.53|380.13|0
1631521000000|2021-09-13 08:16:40|382.45|380.05|382.61|380.21|382.61|380.21|382.45|380.05|0
1631521010000|2021-09-13 08:16:50|382.45|380.05|382.61|380.21|382.61|380.21|382.45|380.05|0
1631521020000|2021-09-13 08:17:00|382.45|380.05|382.61|380.21|382.61|380.21|382.45|380.05|0
1631521030000|2021-09-13 08:17:10|382.53|380.13|382.61|380.21|382.61|380.21|382.53|380.13|0
1631521050000|2021-09-13 08:17:30|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1631521060000|2021-09-13 08:17:40|382.28|379.88|382.36|379.96|382.36|379.96|382.28|379.88|0
1631521070000|2021-09-13 08:17:50|382.28|379.88|382.61|380.21|382.61|380.21|382.28|379.88|0
1631521080000|2021-09-13 08:18:00|382.45|380.05|382.53|380.13|382.53|380.13|382.45|380.05|0
1631521090000|2021-09-13 08:18:10|382.61|380.21|382.45|380.05|382.61|380.21|382.45|380.05|0
1631521100000|2021-09-13 08:18:20|382.61|380.21|382.61|380.21|382.69|380.29|382.61|380.21|0
1631521110000|2021-09-13 08:18:30|382.77|380.37|382.69|380.29|382.77|380.37|382.61|380.21|0
1631521120000|2021-09-13 08:18:40|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1631521130000|2021-09-13 08:18:50|382.61|380.21|382.77|380.37|382.77|380.37|382.61|380.21|0
1631521150000|2021-09-13 08:19:10|382.69|380.29|382.61|380.21|382.69|380.29|382.61|380.21|0
1631521170000|2021-09-13 08:19:30|382.45|380.05|382.61|380.21|382.61|380.21|382.45|380.05|0
1631521200000|2021-09-13 08:20:00|382.45|380.05|382.45|380.05|382.61|380.21|382.45|380.05|0
1631521210000|2021-09-13 08:20:10|382.61|380.21|382.61|380.21|382.61|380.21|382.61|380.21|0
1631521220000|2021-09-13 08:20:20|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1631521250000|2021-09-13 08:20:50|382.61|380.21|382.52|380.12|382.61|380.21|382.52|380.12|0
1631521260000|2021-09-13 08:21:00|382.61|380.21|382.52|380.12|382.61|380.21|382.52|380.12|0
1631521270000|2021-09-13 08:21:10|382.45|380.05|382.61|380.21|382.61|380.21|382.45|380.05|0
1631521280000|2021-09-13 08:21:20|382.45|380.05|382.44|380.04|382.45|380.05|382.44|380.04|0
1631521300000|2021-09-13 08:21:40|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1631521310000|2021-09-13 08:21:50|382.44|380.04|382.28|379.88|382.44|380.04|382.28|379.88|0
1631521330000|2021-09-13 08:22:10|382.12|379.72|382.2|379.8|382.2|379.8|382.12|379.72|0
1631521340000|2021-09-13 08:22:20|382.12|379.72|382.12|379.72|382.2|379.8|382.12|379.72|0
1631521350000|2021-09-13 08:22:30|382.28|379.88|382.12|379.72|382.28|379.88|382.12|379.72|0
1631521360000|2021-09-13 08:22:40|382.28|379.88|382.12|379.72|382.28|379.88|382.12|379.72|0
1631521370000|2021-09-13 08:22:50|382.2|379.8|382.28|379.88|382.28|379.88|382.2|379.8|0
1631521390000|2021-09-13 08:23:10|382.12|379.72|382.28|379.88|382.28|379.88|382.12|379.72|0
1631521410000|2021-09-13 08:23:30|382.44|380.04|382.61|380.21|382.61|380.21|382.44|380.04|0
1631521420000|2021-09-13 08:23:40|382.44|380.04|382.44|380.04|382.44|380.04|382.44|380.04|0
1631521430000|2021-09-13 08:23:50|382.61|380.21|382.61|380.21|382.61|380.21|382.61|380.21|0
1631521440000|2021-09-13 08:24:00|382.44|380.04|382.44|380.04|382.44|380.04|382.44|380.04|0
1631521470000|2021-09-13 08:24:30|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1631521480000|2021-09-13 08:24:40|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1631521490000|2021-09-13 08:24:50|382.03|379.63|381.95|379.55|382.03|379.63|381.95|379.55|0
1631521510000|2021-09-13 08:25:10|381.87|379.47|381.79|379.39|381.95|379.55|381.79|379.39|0
1631521520000|2021-09-13 08:25:20|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1631521530000|2021-09-13 08:25:30|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1631521540000|2021-09-13 08:25:40|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1631521600000|2021-09-13 08:26:40|382.03|379.63|382.03|379.63|382.03|379.63|381.95|379.55|0
1631521610000|2021-09-13 08:26:50|382.11|379.71|382.11|379.71|382.11|379.71|381.95|379.55|0
1631521630000|2021-09-13 08:27:10|382.28|379.88|382.11|379.71|382.28|379.88|382.11|379.71|0
1631521640000|2021-09-13 08:27:20|382.28|379.88|382.28|379.88|382.28|379.88|382.19|379.79|0
1631521650000|2021-09-13 08:27:30|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1631521660000|2021-09-13 08:27:40|382.19|379.79|382.28|379.88|382.28|379.88|382.19|379.79|0
1631521750000|2021-09-13 08:29:10|382.36|379.96|382.44|380.04|382.44|380.04|382.36|379.96|0
1631521760000|2021-09-13 08:29:20|382.36|379.96|382.44|380.04|382.44|380.04|382.36|379.96|0
1631521790000|2021-09-13 08:29:50|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1631521800000|2021-09-13 08:30:00|382.44|380.04|382.44|380.04|382.44|380.04|382.44|380.04|0
1631521820000|2021-09-13 08:30:20|382.6|380.2|382.44|380.04|382.6|380.2|382.44|380.04|0
1631521830000|2021-09-13 08:30:30|382.28|379.88|382.36|379.96|382.36|379.96|382.28|379.88|0
1631521840000|2021-09-13 08:30:40|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1631521890000|2021-09-13 08:31:30|382.19|379.79|381.95|379.55|382.19|379.79|381.95|379.55|0
1631521900000|2021-09-13 08:31:40|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1631521910000|2021-09-13 08:31:50|382.03|379.63|382.11|379.71|382.11|379.71|382.03|379.63|0
1631521920000|2021-09-13 08:32:00|382.03|379.63|382.03|379.63|382.11|379.71|382.03|379.63|0
1631521930000|2021-09-13 08:32:10|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1631521940000|2021-09-13 08:32:20|382.11|379.71|382.03|379.63|382.11|379.71|381.95|379.55|0
1631521950000|2021-09-13 08:32:30|382.11|379.71|381.95|379.55|382.11|379.71|381.95|379.55|0
1631521960000|2021-09-13 08:32:40|381.78|379.38|381.78|379.38|381.86|379.46|381.78|379.38|0
1631521980000|2021-09-13 08:33:00|381.95|379.55|381.78|379.38|381.95|379.55|381.78|379.38|0
1631521990000|2021-09-13 08:33:10|381.86|379.46|381.95|379.55|381.95|379.55|381.78|379.38|0
1631522000000|2021-09-13 08:33:20|382.11|379.71|382.03|379.63|382.11|379.71|382.03|379.63|0
1631522010000|2021-09-13 08:33:30|381.95|379.55|381.78|379.38|381.95|379.55|381.78|379.38|0
1631522050000|2021-09-13 08:34:10|381.62|379.22|381.46|379.06|381.62|379.22|381.46|379.06|0
1631522060000|2021-09-13 08:34:20|381.37|378.97|381.46|379.06|381.46|379.06|381.37|378.97|0
1631522080000|2021-09-13 08:34:40|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1631522100000|2021-09-13 08:35:00|381.37|378.97|381.46|379.06|381.46|379.06|381.37|378.97|0
1631522110000|2021-09-13 08:35:10|381.29|378.89|380.8|378.4|381.29|378.89|380.8|378.4|0
1631522120000|2021-09-13 08:35:20|380.64|378.24|380.64|378.24|380.64|378.24|380.64|378.24|0
1631522140000|2021-09-13 08:35:40|380.47|378.07|380.64|378.24|380.64|378.24|380.47|378.07|0
1631522150000|2021-09-13 08:35:50|380.55|378.15|380.64|378.24|380.64|378.24|380.47|378.07|0
1631522160000|2021-09-13 08:36:00|380.8|378.4|380.88|378.48|380.88|378.48|380.72|378.32|0
1631522170000|2021-09-13 08:36:10|380.8|378.4|380.96|378.56|380.96|378.56|380.8|378.4|0
1631522180000|2021-09-13 08:36:20|380.88|378.48|380.96|378.56|380.96|378.56|380.88|378.48|0
1631522190000|2021-09-13 08:36:30|380.8|378.4|380.64|378.24|380.8|378.4|380.64|378.24|0
1631522200000|2021-09-13 08:36:40|380.55|378.15|380.64|378.24|380.64|378.24|380.55|378.15|0
1631522210000|2021-09-13 08:36:50|380.47|378.07|380.64|378.24|380.64|378.24|380.47|378.07|0
1631522220000|2021-09-13 08:37:00|380.55|378.15|380.72|378.32|380.72|378.32|380.55|378.15|0
1631522230000|2021-09-13 08:37:10|380.64|378.24|380.8|378.4|380.8|378.4|380.64|378.24|0
1631522240000|2021-09-13 08:37:20|380.64|378.24|380.64|378.24|380.72|378.32|380.64|378.24|0
1631522250000|2021-09-13 08:37:30|380.72|378.32|380.64|378.24|380.8|378.4|380.64|378.24|0
1631522260000|2021-09-13 08:37:40|380.8|378.4|380.72|378.32|380.8|378.4|380.72|378.32|0
1631522270000|2021-09-13 08:37:50|380.64|378.24|380.64|378.24|380.64|378.24|380.47|378.07|0
1631522280000|2021-09-13 08:38:00|380.8|378.4|380.96|378.56|380.96|378.56|380.8|378.4|0
1631522290000|2021-09-13 08:38:10|381.13|378.73|381.04|378.64|381.13|378.73|380.96|378.56|0
1631522300000|2021-09-13 08:38:20|380.96|378.56|381.13|378.73|381.13|378.73|380.96|378.56|0
1631522310000|2021-09-13 08:38:30|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1631522320000|2021-09-13 08:38:40|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1631522330000|2021-09-13 08:38:50|381.04|378.64|381.13|378.73|381.13|378.73|380.96|378.56|0
1631522340000|2021-09-13 08:39:00|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1631522360000|2021-09-13 08:39:20|380.8|378.4|380.64|378.24|380.8|378.4|380.64|378.24|0
1631522370000|2021-09-13 08:39:30|380.71|378.31|380.64|378.24|380.71|378.31|380.64|378.24|0
1631522380000|2021-09-13 08:39:40|380.8|378.4|380.47|378.07|380.8|378.4|380.47|378.07|0
1631522390000|2021-09-13 08:39:50|380.64|378.24|380.64|378.24|380.64|378.24|380.64|378.24|0
1631522400000|2021-09-13 08:40:00|380.8|378.4|380.88|378.48|380.88|378.48|380.8|378.4|0
1631522410000|2021-09-13 08:40:10|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1631522420000|2021-09-13 08:40:20|380.88|378.48|380.8|378.4|380.88|378.48|380.8|378.4|0
1631522430000|2021-09-13 08:40:30|380.88|378.48|380.8|378.4|380.96|378.56|380.8|378.4|0
1631522440000|2021-09-13 08:40:40|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1631522450000|2021-09-13 08:40:50|381.13|378.73|380.96|378.56|381.13|378.73|380.96|378.56|0
1631522470000|2021-09-13 08:41:10|381.13|378.73|381.13|378.73|381.13|378.73|380.96|378.56|0
1631522480000|2021-09-13 08:41:20|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1631522490000|2021-09-13 08:41:30|380.8|378.4|380.96|378.56|380.96|378.56|380.8|378.4|0
1631522510000|2021-09-13 08:41:50|380.88|378.48|380.96|378.56|380.96|378.56|380.88|378.48|0
1631522550000|2021-09-13 08:42:30|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1631522560000|2021-09-13 08:42:40|380.96|378.56|380.8|378.4|380.96|378.56|380.8|378.4|0
1631522570000|2021-09-13 08:42:50|380.96|378.56|380.8|378.4|380.96|378.56|380.8|378.4|0
1631522580000|2021-09-13 08:43:00|380.63|378.23|380.71|378.31|380.71|378.31|380.63|378.23|0
1631522590000|2021-09-13 08:43:10|380.63|378.23|380.71|378.31|380.8|378.4|380.63|378.23|0
1631522600000|2021-09-13 08:43:20|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1631522620000|2021-09-13 08:43:40|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1631522630000|2021-09-13 08:43:50|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1631522650000|2021-09-13 08:44:10|380.96|378.56|380.88|378.48|380.96|378.56|380.8|378.4|0
1631522660000|2021-09-13 08:44:20|380.8|378.4|380.8|378.4|380.88|378.48|380.8|378.4|0
1631522680000|2021-09-13 08:44:40|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1631522690000|2021-09-13 08:44:50|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1631522700000|2021-09-13 08:45:00|380.63|378.23|380.8|378.4|380.8|378.4|380.63|378.23|0
1631522710000|2021-09-13 08:45:10|380.96|378.56|380.88|378.48|380.96|378.56|380.88|378.48|0
1631522720000|2021-09-13 08:45:20|380.8|378.4|380.88|378.48|380.96|378.56|380.8|378.4|0
1631522730000|2021-09-13 08:45:30|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1631522750000|2021-09-13 08:45:50|380.96|378.56|380.8|378.4|380.96|378.56|380.8|378.4|0
1631522760000|2021-09-13 08:46:00|380.14|377.74|380.31|377.91|380.38|377.98|380.14|377.74|0
1631522770000|2021-09-13 08:46:10|379.89|377.49|379.98|377.58|379.98|377.58|379.89|377.49|0
1631522780000|2021-09-13 08:46:20|380.14|377.74|380.14|377.74|380.31|377.91|380.14|377.74|0
1631522790000|2021-09-13 08:46:30|379.98|377.58|379.98|377.58|379.98|377.58|379.98|377.58|0
1631522800000|2021-09-13 08:46:40|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1631522810000|2021-09-13 08:46:50|379.98|377.58|379.98|377.58|379.98|377.58|379.65|377.25|0
1631522820000|2021-09-13 08:47:00|379.82|377.42|379.98|377.58|379.98|377.58|379.82|377.42|0
1631522830000|2021-09-13 08:47:10|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1631522860000|2021-09-13 08:47:40|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1631522870000|2021-09-13 08:47:50|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1631522880000|2021-09-13 08:48:00|379.98|377.58|379.98|377.58|379.98|377.58|379.98|377.58|0
1631522890000|2021-09-13 08:48:10|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1631522900000|2021-09-13 08:48:20|380.06|377.66|380.14|377.74|380.14|377.74|380.06|377.66|0
1631522910000|2021-09-13 08:48:30|379.98|377.58|379.65|377.25|379.98|377.58|379.65|377.25|0
1631522920000|2021-09-13 08:48:40|379.81|377.41|379.89|377.49|379.89|377.49|379.81|377.41|0
1631522930000|2021-09-13 08:48:50|379.81|377.41|379.81|377.41|379.98|377.58|379.81|377.41|0
1631522940000|2021-09-13 08:49:00|379.98|377.58|379.81|377.41|379.98|377.58|379.81|377.41|0
1631522950000|2021-09-13 08:49:10|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1631522960000|2021-09-13 08:49:20|379.81|377.41|380.14|377.74|380.14|377.74|379.81|377.41|0
1631522980000|2021-09-13 08:49:40|380.22|377.82|380.47|378.07|380.47|378.07|380.22|377.82|0
1631522990000|2021-09-13 08:49:50|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1631523000000|2021-09-13 08:50:00|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1631523010000|2021-09-13 08:50:10|379.98|377.58|379.98|377.58|379.98|377.58|379.98|377.58|0
1631523020000|2021-09-13 08:50:20|380.14|377.74|380.3|377.9|380.3|377.9|380.14|377.74|0
1631523030000|2021-09-13 08:50:30|380.22|377.82|380.3|377.9|380.3|377.9|380.22|377.82|0
1631523050000|2021-09-13 08:50:50|380.22|377.82|380.14|377.74|380.22|377.82|380.14|377.74|0
1631523060000|2021-09-13 08:51:00|380.22|377.82|380.3|377.9|380.3|377.9|380.22|377.82|0
1631523070000|2021-09-13 08:51:10|380.14|377.74|380.3|377.9|380.3|377.9|380.14|377.74|0
1631523110000|2021-09-13 08:51:50|380.22|377.82|380.3|377.9|380.3|377.9|380.22|377.82|0
1631523140000|2021-09-13 08:52:20|380.47|378.07|380.22|377.82|380.47|378.07|380.22|377.82|0
1631523150000|2021-09-13 08:52:30|380.14|377.74|380.3|377.9|380.3|377.9|380.14|377.74|0
1631523160000|2021-09-13 08:52:40|380.22|377.82|380.22|377.82|380.22|377.82|380.14|377.74|0
1631523170000|2021-09-13 08:52:50|380.14|377.74|380.14|377.74|380.22|377.82|380.14|377.74|0
1631523180000|2021-09-13 08:53:00|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1631523210000|2021-09-13 08:53:30|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1631523230000|2021-09-13 08:53:50|380.3|377.9|380.05|377.65|380.3|377.9|380.05|377.65|0
1631523240000|2021-09-13 08:54:00|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1631523250000|2021-09-13 08:54:10|380.05|377.65|380.14|377.74|380.14|377.74|380.05|377.65|0
1631523280000|2021-09-13 08:54:40|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1631523290000|2021-09-13 08:54:50|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1631523300000|2021-09-13 08:55:00|380.3|377.9|380.14|377.74|380.3|377.9|380.14|377.74|0
1631523320000|2021-09-13 08:55:20|380.22|377.82|380.3|377.9|380.3|377.9|380.22|377.82|0
1631523340000|2021-09-13 08:55:40|380.14|377.74|380.14|377.74|380.3|377.9|380.14|377.74|0
1631523370000|2021-09-13 08:56:10|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1631523390000|2021-09-13 08:56:30|380.05|377.65|380.14|377.74|380.14|377.74|380.05|377.65|0
1631523400000|2021-09-13 08:56:40|380.05|377.65|379.97|377.57|380.05|377.65|379.97|377.57|0
1631523420000|2021-09-13 08:57:00|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1631523430000|2021-09-13 08:57:10|380.14|377.74|380.05|377.65|380.14|377.74|380.05|377.65|0
1631523440000|2021-09-13 08:57:20|379.97|377.57|380.05|377.65|380.05|377.65|379.97|377.57|0
1631523450000|2021-09-13 08:57:30|380.14|377.74|380.3|377.9|380.3|377.9|380.14|377.74|0
1631523460000|2021-09-13 08:57:40|380.14|377.74|380.14|377.74|380.3|377.9|380.14|377.74|0
1631523470000|2021-09-13 08:57:50|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1631523480000|2021-09-13 08:58:00|380.46|378.06|380.46|378.06|380.46|378.06|380.38|377.98|0
1631523490000|2021-09-13 08:58:10|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1631523500000|2021-09-13 08:58:20|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1631523510000|2021-09-13 08:58:30|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1631523550000|2021-09-13 08:59:10|380.71|378.31|380.79|378.39|380.79|378.39|380.63|378.23|0
1631523560000|2021-09-13 08:59:20|380.71|378.31|380.79|378.39|380.79|378.39|380.71|378.31|0
1631523570000|2021-09-13 08:59:30|380.71|378.31|380.63|378.23|380.71|378.31|380.63|378.23|0
1631523580000|2021-09-13 08:59:40|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1631523590000|2021-09-13 08:59:50|380.71|378.31|380.63|378.23|380.79|378.39|380.63|378.23|0
1631523600000|2021-09-13 09:00:00|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1631523610000|2021-09-13 09:00:10|380.79|378.39|380.79|378.39|380.79|378.39|380.63|378.23|0
1631523630000|2021-09-13 09:00:30|380.95|378.55|380.95|378.55|380.95|378.55|380.95|378.55|0
1631523640000|2021-09-13 09:00:40|381.03|378.63|381.03|378.63|381.03|378.63|380.95|378.55|0
1631523650000|2021-09-13 09:00:50|381.12|378.72|380.95|378.55|381.12|378.72|380.95|378.55|0
1631523660000|2021-09-13 09:01:00|380.87|378.47|380.79|378.39|380.87|378.47|380.79|378.39|0
1631523670000|2021-09-13 09:01:10|380.95|378.55|380.95|378.55|380.95|378.55|380.95|378.55|0
1631523680000|2021-09-13 09:01:20|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1631523700000|2021-09-13 09:01:40|380.87|378.47|380.87|378.47|380.95|378.55|380.87|378.47|0
1631523710000|2021-09-13 09:01:50|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1631523720000|2021-09-13 09:02:00|380.95|378.55|380.95|378.55|380.95|378.55|380.95|378.55|0
1631523730000|2021-09-13 09:02:10|380.79|378.39|380.95|378.55|380.95|378.55|380.79|378.39|0
1631523740000|2021-09-13 09:02:20|380.87|378.47|380.87|378.47|380.95|378.55|380.87|378.47|0
1631523750000|2021-09-13 09:02:30|380.79|378.39|380.87|378.47|380.87|378.47|380.79|378.39|0
1631523760000|2021-09-13 09:02:40|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1631523780000|2021-09-13 09:03:00|380.87|378.47|380.79|378.39|380.87|378.47|380.79|378.39|0
1631523790000|2021-09-13 09:03:10|380.95|378.55|380.95|378.55|380.95|378.55|380.87|378.47|0
1631523800000|2021-09-13 09:03:20|380.87|378.47|380.95|378.55|380.95|378.55|380.87|378.47|0
1631523830000|2021-09-13 09:03:50|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1631523840000|2021-09-13 09:04:00|380.95|378.55|380.95|378.55|380.95|378.55|380.95|378.55|0
1631523850000|2021-09-13 09:04:10|380.79|378.39|380.62|378.22|380.79|378.39|380.62|378.22|0
1631523890000|2021-09-13 09:04:50|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1631523900000|2021-09-13 09:05:00|380.54|378.14|380.46|378.06|380.54|378.14|380.46|378.06|0
1631523910000|2021-09-13 09:05:10|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1631523920000|2021-09-13 09:05:20|380.62|378.22|380.79|378.39|380.79|378.39|380.62|378.22|0
1631523930000|2021-09-13 09:05:30|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1631523940000|2021-09-13 09:05:40|380.62|378.22|380.7|378.3|380.7|378.3|380.62|378.22|0
1631523950000|2021-09-13 09:05:50|380.62|378.22|380.62|378.22|380.7|378.3|380.62|378.22|0
1631523960000|2021-09-13 09:06:00|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1631523980000|2021-09-13 09:06:20|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1631524050000|2021-09-13 09:07:30|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1631524080000|2021-09-13 09:08:00|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1631524090000|2021-09-13 09:08:10|380.46|378.06|380.62|378.22|380.62|378.22|380.46|378.06|0
1631524110000|2021-09-13 09:08:30|380.46|378.06|380.62|378.22|380.7|378.3|380.46|378.06|0
1631524120000|2021-09-13 09:08:40|380.46|378.06|380.62|378.22|380.62|378.22|380.46|378.06|0
1631524130000|2021-09-13 09:08:50|380.46|378.06|380.46|378.06|380.54|378.14|380.46|378.06|0
1631524140000|2021-09-13 09:09:00|380.62|378.22|380.46|378.06|380.62|378.22|380.46|378.06|0
1631524150000|2021-09-13 09:09:10|380.54|378.14|380.62|378.22|380.62|378.22|380.54|378.14|0
1631524170000|2021-09-13 09:09:30|380.54|378.14|380.46|378.06|380.54|378.14|380.46|378.06|0
1631524220000|2021-09-13 09:10:20|380.29|377.89|380.29|377.89|380.29|377.89|380.29|377.89|0
1631524230000|2021-09-13 09:10:30|380.13|377.73|380.13|377.73|380.13|377.73|380.13|377.73|0
1631524240000|2021-09-13 09:10:40|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1631524250000|2021-09-13 09:10:50|380.29|377.89|380.13|377.73|380.29|377.89|380.13|377.73|0
1631524260000|2021-09-13 09:11:00|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1631524270000|2021-09-13 09:11:10|380.13|377.73|380.21|377.81|380.21|377.81|380.13|377.73|0
1631524280000|2021-09-13 09:11:20|380.13|377.73|380.13|377.73|380.29|377.89|380.13|377.73|0
1631524290000|2021-09-13 09:11:30|380.21|377.81|380.29|377.89|380.29|377.89|380.21|377.81|0
1631524300000|2021-09-13 09:11:40|380.13|377.73|380.29|377.89|380.29|377.89|380.13|377.73|0
1631524310000|2021-09-13 09:11:50|380.21|377.81|380.13|377.73|380.21|377.81|380.13|377.73|0
1631524350000|2021-09-13 09:12:30|380.29|377.89|380.13|377.73|380.29|377.89|380.13|377.73|0
1631524360000|2021-09-13 09:12:40|380.29|377.89|380.29|377.89|380.29|377.89|380.29|377.89|0
1631524370000|2021-09-13 09:12:50|380.13|377.73|380.13|377.73|380.13|377.73|380.13|377.73|0
1631524420000|2021-09-13 09:13:40|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1631524430000|2021-09-13 09:13:50|378.95|376.55|378.95|376.55|378.95|376.55|378.95|376.55|0
1631524440000|2021-09-13 09:14:00|379.12|376.72|378.95|376.55|379.12|376.72|378.95|376.55|0
1631524460000|2021-09-13 09:14:20|379.12|376.72|379.03|376.63|379.12|376.72|379.03|376.63|0
1631524470000|2021-09-13 09:14:30|378.95|376.55|379.12|376.72|379.12|376.72|378.95|376.55|0
1631524480000|2021-09-13 09:14:40|379.2|376.8|379.2|376.8|379.2|376.8|379.2|376.8|0
1631524490000|2021-09-13 09:14:50|379.28|376.88|379.28|376.88|379.36|376.96|379.28|376.88|0
1631524500000|2021-09-13 09:15:00|379.12|376.72|379.44|377.04|379.44|377.04|379.12|376.72|0
1631524510000|2021-09-13 09:15:10|379.36|376.96|379.44|377.04|379.44|377.04|379.36|376.96|0
1631524560000|2021-09-13 09:16:00|379.52|377.12|379.61|377.21|379.61|377.21|379.52|377.12|0
1631524570000|2021-09-13 09:16:10|379.52|377.12|379.52|377.12|379.52|377.12|379.52|377.12|0
1631524580000|2021-09-13 09:16:20|379.61|377.21|379.61|377.21|379.61|377.21|379.61|377.21|0
1631524590000|2021-09-13 09:16:30|379.94|377.54|379.85|377.45|379.94|377.54|379.85|377.45|0
1631524600000|2021-09-13 09:16:40|379.77|377.37|379.28|376.88|379.77|377.37|379.28|376.88|0
1631524610000|2021-09-13 09:16:50|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1631524620000|2021-09-13 09:17:00|379.28|376.88|379.2|376.8|379.28|376.88|379.2|376.8|0
1631524630000|2021-09-13 09:17:10|379.28|376.88|379.12|376.72|379.28|376.88|379.12|376.72|0
1631524640000|2021-09-13 09:17:20|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1631524660000|2021-09-13 09:17:40|379.2|376.8|379.12|376.72|379.28|376.88|379.12|376.72|0
1631524670000|2021-09-13 09:17:50|379.2|376.8|379.19|376.79|379.2|376.8|379.12|376.72|0
1631524680000|2021-09-13 09:18:00|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1631524690000|2021-09-13 09:18:10|379.28|376.88|379.19|376.79|379.28|376.88|379.12|376.72|0
1631524700000|2021-09-13 09:18:20|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1631524710000|2021-09-13 09:18:30|379.28|376.88|379.36|376.96|379.36|376.96|379.28|376.88|0
1631524720000|2021-09-13 09:18:40|379.28|376.88|379.28|376.88|379.28|376.88|379.19|376.79|0
1631524730000|2021-09-13 09:18:50|379.19|376.79|379.12|376.72|379.19|376.79|379.12|376.72|0
1631524740000|2021-09-13 09:19:00|379.19|376.79|379.28|376.88|379.28|376.88|379.19|376.79|0
1631524750000|2021-09-13 09:19:10|379.12|376.72|379.44|377.04|379.44|377.04|379.12|376.72|0
1631524760000|2021-09-13 09:19:20|379.28|376.88|379.28|376.88|379.36|376.96|379.28|376.88|0
1631524770000|2021-09-13 09:19:30|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1631524780000|2021-09-13 09:19:40|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1631524810000|2021-09-13 09:20:10|379.36|376.96|379.44|377.04|379.44|377.04|379.36|376.96|0
1631524820000|2021-09-13 09:20:20|379.77|377.37|379.77|377.37|379.77|377.37|379.77|377.37|0
1631524830000|2021-09-13 09:20:30|379.93|377.53|379.77|377.37|379.93|377.53|379.77|377.37|0
1631524840000|2021-09-13 09:20:40|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1631524850000|2021-09-13 09:20:50|380.1|377.7|380.1|377.7|380.1|377.7|380.1|377.7|0
1631524860000|2021-09-13 09:21:00|380.18|377.78|380.18|377.78|380.18|377.78|380.18|377.78|0
1631524870000|2021-09-13 09:21:10|380.1|377.7|380.1|377.7|380.18|377.78|380.1|377.7|0
1631524890000|2021-09-13 09:21:30|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1631524910000|2021-09-13 09:21:50|380.42|378.02|380.59|378.19|380.59|378.19|380.42|378.02|0
1631524920000|2021-09-13 09:22:00|380.42|378.02|380.59|378.19|380.59|378.19|380.42|378.02|0
1631524940000|2021-09-13 09:22:20|380.42|378.02|380.42|378.02|380.42|378.02|380.42|378.02|0
1631524950000|2021-09-13 09:22:30|380.59|378.19|380.59|378.19|380.59|378.19|380.59|378.19|0
1631524970000|2021-09-13 09:22:50|380.42|378.02|380.59|378.19|380.59|378.19|380.42|378.02|0
1631524980000|2021-09-13 09:23:00|380.42|378.02|380.42|378.02|380.42|378.02|380.42|378.02|0
1631524990000|2021-09-13 09:23:10|380.59|378.19|380.42|378.02|380.59|378.19|380.42|378.02|0
1631525010000|2021-09-13 09:23:30|380.26|377.86|380.1|377.7|380.26|377.86|380.1|377.7|0
1631525020000|2021-09-13 09:23:40|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1631525030000|2021-09-13 09:23:50|380.17|377.77|380.17|377.77|380.26|377.86|380.17|377.77|0
1631525040000|2021-09-13 09:24:00|380.26|377.86|380.42|378.02|380.42|378.02|380.26|377.86|0
1631525050000|2021-09-13 09:24:10|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1631525080000|2021-09-13 09:24:40|380.1|377.7|380.1|377.7|380.1|377.7|380.1|377.7|0
1631525090000|2021-09-13 09:24:50|380.01|377.61|380.1|377.7|380.1|377.7|380.01|377.61|0
1631525100000|2021-09-13 09:25:00|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1631525110000|2021-09-13 09:25:10|379.93|377.53|379.93|377.53|379.93|377.53|379.85|377.45|0
1631525120000|2021-09-13 09:25:20|379.85|377.45|379.77|377.37|379.85|377.45|379.77|377.37|0
1631525130000|2021-09-13 09:25:30|379.68|377.28|379.93|377.53|379.93|377.53|379.68|377.28|0
1631525140000|2021-09-13 09:25:40|379.77|377.37|379.93|377.53|379.93|377.53|379.77|377.37|0
1631525150000|2021-09-13 09:25:50|379.85|377.45|379.77|377.37|379.85|377.45|379.77|377.37|0
1631525160000|2021-09-13 09:26:00|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1631525170000|2021-09-13 09:26:10|379.85|377.45|380.09|377.69|380.09|377.69|379.77|377.37|0
1631525180000|2021-09-13 09:26:20|379.93|377.53|380.09|377.69|380.09|377.69|379.93|377.53|0
1631525200000|2021-09-13 09:26:40|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1631525210000|2021-09-13 09:26:50|380.09|377.69|379.93|377.53|380.09|377.69|379.93|377.53|0
1631525220000|2021-09-13 09:27:00|380.09|377.69|380.01|377.61|380.09|377.69|380.01|377.61|0
1631525230000|2021-09-13 09:27:10|380.09|377.69|380.09|377.69|380.09|377.69|380.01|377.61|0
1631525240000|2021-09-13 09:27:20|379.93|377.53|380.26|377.86|380.26|377.86|379.93|377.53|0
1631525250000|2021-09-13 09:27:30|380.42|378.02|380.42|378.02|380.42|378.02|380.42|378.02|0
1631525260000|2021-09-13 09:27:40|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1631525280000|2021-09-13 09:28:00|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1631525290000|2021-09-13 09:28:10|380.26|377.86|380.42|378.02|380.42|378.02|380.26|377.86|0
1631525300000|2021-09-13 09:28:20|380.26|377.86|380.26|377.86|380.34|377.94|380.26|377.86|0
1631525310000|2021-09-13 09:28:30|380.34|377.94|380.42|378.02|380.42|378.02|380.34|377.94|0
1631525320000|2021-09-13 09:28:40|380.26|377.86|380.34|377.94|380.34|377.94|380.26|377.86|0
1631525330000|2021-09-13 09:28:50|380.26|377.86|380.26|377.86|380.34|377.94|380.26|377.86|0
1631525360000|2021-09-13 09:29:20|380.17|377.77|380.17|377.77|380.17|377.77|380.09|377.69|0
1631525370000|2021-09-13 09:29:30|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1631525390000|2021-09-13 09:29:50|380.09|377.69|380.17|377.77|380.26|377.86|380.09|377.69|0
1631525400000|2021-09-13 09:30:00|380.26|377.86|380.42|378.02|380.42|378.02|380.26|377.86|0
1631525430000|2021-09-13 09:30:30|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1631525460000|2021-09-13 09:31:00|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1631525470000|2021-09-13 09:31:10|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1631525480000|2021-09-13 09:31:20|380.09|377.69|380.09|377.69|380.09|377.69|380.09|377.69|0
1631525490000|2021-09-13 09:31:30|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1631525500000|2021-09-13 09:31:40|380.33|377.93|380.26|377.86|380.33|377.93|380.26|377.86|0
1631525510000|2021-09-13 09:31:50|380.17|377.77|380.09|377.69|380.17|377.77|380.09|377.69|0
1631525540000|2021-09-13 09:32:20|380.01|377.61|380.09|377.69|380.09|377.69|380.01|377.61|0
1631525550000|2021-09-13 09:32:30|380.01|377.61|380.01|377.61|380.09|377.69|380.01|377.61|0
1631525560000|2021-09-13 09:32:40|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1631525570000|2021-09-13 09:32:50|379.76|377.36|379.76|377.36|379.84|377.44|379.76|377.36|0
1631525580000|2021-09-13 09:33:00|379.93|377.53|380.01|377.61|380.01|377.61|379.93|377.53|0
1631525590000|2021-09-13 09:33:10|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1631525610000|2021-09-13 09:33:30|380.01|377.61|380.09|377.69|380.09|377.69|380.01|377.61|0
1631525620000|2021-09-13 09:33:40|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1631525630000|2021-09-13 09:33:50|380.09|377.69|380.01|377.61|380.09|377.69|380.01|377.61|0
1631525640000|2021-09-13 09:34:00|379.93|377.53|380.09|377.69|380.09|377.69|379.93|377.53|0
1631525650000|2021-09-13 09:34:10|380.01|377.61|379.93|377.53|380.01|377.61|379.93|377.53|0
1631525690000|2021-09-13 09:34:50|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1631525700000|2021-09-13 09:35:00|379.51|377.11|379.51|377.11|379.6|377.2|379.51|377.11|0
1631525710000|2021-09-13 09:35:10|379.6|377.2|379.6|377.2|379.76|377.36|379.44|377.04|0
1631525720000|2021-09-13 09:35:20|379.68|377.28|379.6|377.2|379.68|377.28|379.6|377.2|0
1631525730000|2021-09-13 09:35:30|379.76|377.36|379.6|377.2|379.76|377.36|379.6|377.2|0
1631525750000|2021-09-13 09:35:50|380.09|377.69|380.09|377.69|380.09|377.69|379.93|377.53|0
1631525760000|2021-09-13 09:36:00|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1631525770000|2021-09-13 09:36:10|379.76|377.36|379.76|377.36|379.76|377.36|379.76|377.36|0
1631525780000|2021-09-13 09:36:20|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1631525790000|2021-09-13 09:36:30|379.76|377.36|379.76|377.36|379.76|377.36|379.76|377.36|0
1631525800000|2021-09-13 09:36:40|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1631525820000|2021-09-13 09:37:00|379.76|377.36|379.93|377.53|379.93|377.53|379.76|377.36|0
1631525830000|2021-09-13 09:37:10|380.09|377.69|379.93|377.53|380.09|377.69|379.93|377.53|0
1631525840000|2021-09-13 09:37:20|379.76|377.36|379.93|377.53|379.93|377.53|379.76|377.36|0
1631525850000|2021-09-13 09:37:30|379.84|377.44|379.93|377.53|379.93|377.53|379.84|377.44|0
1631525860000|2021-09-13 09:37:40|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1631525870000|2021-09-13 09:37:50|379.76|377.36|379.93|377.53|379.93|377.53|379.76|377.36|0
1631525880000|2021-09-13 09:38:00|380|377.6|379.93|377.53|380|377.6|379.93|377.53|0
1631525890000|2021-09-13 09:38:10|379.84|377.44|379.76|377.36|379.84|377.44|379.76|377.36|0
1631525910000|2021-09-13 09:38:30|379.93|377.53|379.76|377.36|379.93|377.53|379.76|377.36|0
1631525930000|2021-09-13 09:38:50|379.92|377.52|379.6|377.2|379.92|377.52|379.43|377.03|0
1631525940000|2021-09-13 09:39:00|379.76|377.36|379.92|377.52|379.92|377.52|379.76|377.36|0
1631525980000|2021-09-13 09:39:40|380.09|377.69|379.92|377.52|380.09|377.69|379.92|377.52|0
1631525990000|2021-09-13 09:39:50|380.09|377.69|380.09|377.69|380.09|377.69|380.09|377.69|0
1631526010000|2021-09-13 09:40:10|380.25|377.85|380.25|377.85|380.25|377.85|380.09|377.69|0
1631526020000|2021-09-13 09:40:20|380.09|377.69|380.09|377.69|380.17|377.77|380.09|377.69|0
1631526030000|2021-09-13 09:40:30|380.25|377.85|380.09|377.69|380.25|377.85|380.09|377.69|0
1631526040000|2021-09-13 09:40:40|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1631526050000|2021-09-13 09:40:50|380.09|377.69|380|377.6|380.09|377.69|380|377.6|0
1631526060000|2021-09-13 09:41:00|379.92|377.52|379.92|377.52|380|377.6|379.92|377.52|0
1631526140000|2021-09-13 09:42:20|380.09|377.69|380.09|377.69|380.09|377.69|380.09|377.69|0
1631526160000|2021-09-13 09:42:40|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631526170000|2021-09-13 09:42:50|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1631526180000|2021-09-13 09:43:00|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631526200000|2021-09-13 09:43:20|380.09|377.69|380.25|377.85|380.25|377.85|380.09|377.69|0
1631526210000|2021-09-13 09:43:30|380.09|377.69|380.25|377.85|380.25|377.85|380.09|377.69|0
1631526220000|2021-09-13 09:43:40|380.41|378.01|380.58|378.18|380.58|378.18|380.41|378.01|0
1631526230000|2021-09-13 09:43:50|380.41|378.01|380.58|378.18|380.58|378.18|380.41|378.01|0
1631526240000|2021-09-13 09:44:00|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631526250000|2021-09-13 09:44:10|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631526260000|2021-09-13 09:44:20|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631526280000|2021-09-13 09:44:40|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631526290000|2021-09-13 09:44:50|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631526300000|2021-09-13 09:45:00|380.58|378.18|380.41|378.01|380.58|378.18|380.41|378.01|0
1631526310000|2021-09-13 09:45:10|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1631526350000|2021-09-13 09:45:50|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631526360000|2021-09-13 09:46:00|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631526370000|2021-09-13 09:46:10|380.09|377.69|380.09|377.69|380.16|377.76|380.09|377.69|0
1631526380000|2021-09-13 09:46:20|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631526390000|2021-09-13 09:46:30|380.09|377.69|380.09|377.69|380.09|377.69|380.09|377.69|0
1631526410000|2021-09-13 09:46:50|380.16|377.76|380.25|377.85|380.25|377.85|380.09|377.69|0
1631526430000|2021-09-13 09:47:10|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631526440000|2021-09-13 09:47:20|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631526450000|2021-09-13 09:47:30|380.41|378.01|380.41|378.01|380.41|378.01|380.33|377.93|0
1631526480000|2021-09-13 09:48:00|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1631526490000|2021-09-13 09:48:10|380.41|378.01|380.41|378.01|380.41|378.01|380.25|377.85|0
1631526500000|2021-09-13 09:48:20|380.33|377.93|380.41|378.01|380.41|378.01|380.33|377.93|0
1631526520000|2021-09-13 09:48:40|380.33|377.93|380.25|377.85|380.33|377.93|380.25|377.85|0
1631526530000|2021-09-13 09:48:50|380.41|378.01|380.25|377.85|380.41|378.01|380.25|377.85|0
1631526540000|2021-09-13 09:49:00|380.33|377.93|380.25|377.85|380.33|377.93|380.25|377.85|0
1631526550000|2021-09-13 09:49:10|380.33|377.93|380.33|377.93|380.33|377.93|380.25|377.85|0
1631526560000|2021-09-13 09:49:20|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631526600000|2021-09-13 09:50:00|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631526610000|2021-09-13 09:50:10|380.33|377.93|380.41|378.01|380.41|378.01|380.33|377.93|0
1631526620000|2021-09-13 09:50:20|380.57|378.17|380.41|378.01|380.57|378.17|380.41|378.01|0
1631526640000|2021-09-13 09:50:40|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631526650000|2021-09-13 09:50:50|380.49|378.09|380.49|378.09|380.49|378.09|380.41|378.01|0
1631526660000|2021-09-13 09:51:00|380.57|378.17|380.57|378.17|380.57|378.17|380.41|378.01|0
1631526670000|2021-09-13 09:51:10|380.41|378.01|380.57|378.17|380.57|378.17|380.41|378.01|0
1631526690000|2021-09-13 09:51:30|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1631526700000|2021-09-13 09:51:40|380.41|378.01|380.57|378.17|380.57|378.17|380.41|378.01|0
1631526710000|2021-09-13 09:51:50|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1631526720000|2021-09-13 09:52:00|380.41|378.01|380.49|378.09|380.57|378.17|380.41|378.01|0
1631526730000|2021-09-13 09:52:10|380.41|378.01|380.57|378.17|380.57|378.17|380.41|378.01|0
1631526740000|2021-09-13 09:52:20|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631526760000|2021-09-13 09:52:40|380.25|377.85|380.41|378.01|380.41|378.01|380.25|377.85|0
1631526800000|2021-09-13 09:53:20|380.49|378.09|380.41|378.01|380.49|378.09|380.41|378.01|0
1631526810000|2021-09-13 09:53:30|380.49|378.09|380.57|378.17|380.57|378.17|380.49|378.09|0
1631526820000|2021-09-13 09:53:40|380.49|378.09|380.57|378.17|380.57|378.17|380.49|378.09|0
1631526830000|2021-09-13 09:53:50|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631526870000|2021-09-13 09:54:30|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631526880000|2021-09-13 09:54:40|380.08|377.68|380.41|378.01|380.49|378.09|380.08|377.68|0
1631526900000|2021-09-13 09:55:00|380.57|378.17|380.41|378.01|380.57|378.17|380.41|378.01|0
1631526920000|2021-09-13 09:55:20|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631526930000|2021-09-13 09:55:30|380.41|378.01|380.49|378.09|380.49|378.09|380.41|378.01|0
1631526940000|2021-09-13 09:55:40|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631526960000|2021-09-13 09:56:00|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1631526970000|2021-09-13 09:56:10|380.57|378.17|380.41|378.01|380.57|378.17|380.41|378.01|0
1631527030000|2021-09-13 09:57:10|380.57|378.17|380.41|378.01|380.57|378.17|380.41|378.01|0
1631527050000|2021-09-13 09:57:30|380.57|378.17|380.41|378.01|380.57|378.17|380.41|378.01|0
1631527080000|2021-09-13 09:58:00|380.49|378.09|380.65|378.25|380.65|378.25|380.49|378.09|0
1631527090000|2021-09-13 09:58:10|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631527110000|2021-09-13 09:58:30|380.73|378.33|380.57|378.17|380.73|378.33|380.57|378.17|0
1631527120000|2021-09-13 09:58:40|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631527130000|2021-09-13 09:58:50|380.49|378.09|380.49|378.09|380.49|378.09|380.41|378.01|0
1631527140000|2021-09-13 09:59:00|380.41|378.01|380.49|378.09|380.57|378.17|380.41|378.01|0
1631527150000|2021-09-13 09:59:10|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631527170000|2021-09-13 09:59:30|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631527180000|2021-09-13 09:59:40|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631527190000|2021-09-13 09:59:50|380.41|378.01|380.49|378.09|380.49|378.09|380.41|378.01|0
1631527200000|2021-09-13 10:00:00|380.57|378.17|380.57|378.17|380.57|378.17|380.41|378.01|0
1631527230000|2021-09-13 10:00:30|380.48|378.08|380.41|378.01|380.48|378.08|380.41|378.01|0
1631527250000|2021-09-13 10:00:50|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631527260000|2021-09-13 10:01:00|380.41|378.01|380.48|378.08|380.48|378.08|380.41|378.01|0
1631527270000|2021-09-13 10:01:10|380.41|378.01|380.57|378.17|380.57|378.17|380.41|378.01|0
1631527290000|2021-09-13 10:01:30|380.65|378.25|380.73|378.33|380.73|378.33|380.65|378.25|0
1631527300000|2021-09-13 10:01:40|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631527310000|2021-09-13 10:01:50|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1631527320000|2021-09-13 10:02:00|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1631527430000|2021-09-13 10:03:50|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1631527440000|2021-09-13 10:04:00|380.97|378.57|380.9|378.5|381.06|378.66|380.9|378.5|0
1631527450000|2021-09-13 10:04:10|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1631527460000|2021-09-13 10:04:20|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1631527470000|2021-09-13 10:04:30|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1631527480000|2021-09-13 10:04:40|380.9|378.5|380.97|378.57|380.97|378.57|380.9|378.5|0
1631527490000|2021-09-13 10:04:50|381.06|378.66|380.9|378.5|381.06|378.66|380.9|378.5|0
1631527500000|2021-09-13 10:05:00|380.97|378.57|380.9|378.5|380.97|378.57|380.9|378.5|0
1631527580000|2021-09-13 10:06:20|380.73|378.33|380.9|378.5|380.9|378.5|380.73|378.33|0
1631527590000|2021-09-13 10:06:30|380.73|378.33|380.73|378.33|380.81|378.41|380.73|378.33|0
1631527610000|2021-09-13 10:06:50|380.57|378.17|380.73|378.33|380.73|378.33|380.57|378.17|0
1631527620000|2021-09-13 10:07:00|381.06|378.66|380.97|378.57|381.06|378.66|380.73|378.33|0
1631527630000|2021-09-13 10:07:10|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1631527650000|2021-09-13 10:07:30|381.39|378.99|381.55|379.15|381.55|379.15|381.39|378.99|0
1631527670000|2021-09-13 10:07:50|381.71|379.31|381.55|379.15|381.71|379.31|381.55|379.15|0
1631527700000|2021-09-13 10:08:20|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1631527720000|2021-09-13 10:08:40|382.12|379.72|382.21|379.81|382.21|379.81|382.12|379.72|0
1631527730000|2021-09-13 10:08:50|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1631527740000|2021-09-13 10:09:00|381.88|379.48|382.04|379.64|382.21|379.81|381.88|379.48|0
1631527750000|2021-09-13 10:09:10|381.88|379.48|381.88|379.48|382.04|379.64|381.88|379.48|0
1631527760000|2021-09-13 10:09:20|381.96|379.56|381.88|379.48|381.96|379.56|381.88|379.48|0
1631527770000|2021-09-13 10:09:30|381.96|379.56|381.88|379.48|381.96|379.56|381.88|379.48|0
1631527800000|2021-09-13 10:10:00|381.71|379.31|381.71|379.31|381.79|379.39|381.71|379.31|0
1631527810000|2021-09-13 10:10:10|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1631527820000|2021-09-13 10:10:20|381.79|379.39|381.88|379.48|381.88|379.48|381.79|379.39|0
1631527830000|2021-09-13 10:10:30|382.04|379.64|381.88|379.48|382.04|379.64|381.88|379.48|0
1631527840000|2021-09-13 10:10:40|382.04|379.64|381.88|379.48|382.04|379.64|381.88|379.48|0
1631527850000|2021-09-13 10:10:50|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1631527860000|2021-09-13 10:11:00|381.55|379.15|381.55|379.15|381.63|379.23|381.55|379.15|0
1631527870000|2021-09-13 10:11:10|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1631527880000|2021-09-13 10:11:20|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1631527900000|2021-09-13 10:11:40|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1631527910000|2021-09-13 10:11:50|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1631527930000|2021-09-13 10:12:10|381.55|379.15|381.71|379.31|381.71|379.31|381.55|379.15|0
1631527950000|2021-09-13 10:12:30|381.63|379.23|381.55|379.15|381.63|379.23|381.55|379.15|0
1631527960000|2021-09-13 10:12:40|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1631527970000|2021-09-13 10:12:50|381.55|379.15|381.71|379.31|381.71|379.31|381.55|379.15|0
1631527980000|2021-09-13 10:13:00|381.63|379.23|381.55|379.15|381.63|379.23|381.55|379.15|0
1631528000000|2021-09-13 10:13:20|381.38|378.98|381.38|378.98|381.46|379.06|381.38|378.98|0
1631528010000|2021-09-13 10:13:30|381.46|379.06|381.38|378.98|381.46|379.06|381.38|378.98|0
1631528020000|2021-09-13 10:13:40|381.46|379.06|381.38|378.98|381.46|379.06|381.38|378.98|0
1631528070000|2021-09-13 10:14:30|381.22|378.82|381.46|379.06|381.46|379.06|381.22|378.82|0
1631528080000|2021-09-13 10:14:40|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1631528130000|2021-09-13 10:15:30|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1631528140000|2021-09-13 10:15:40|381.71|379.31|381.63|379.23|381.71|379.31|381.63|379.23|0
1631528150000|2021-09-13 10:15:50|381.55|379.15|382.04|379.64|382.04|379.64|381.55|379.15|0
1631528160000|2021-09-13 10:16:00|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1631528170000|2021-09-13 10:16:10|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1631528180000|2021-09-13 10:16:20|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1631528210000|2021-09-13 10:16:50|382.12|379.72|382.04|379.64|382.12|379.72|382.04|379.64|0
1631528240000|2021-09-13 10:17:20|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1631528250000|2021-09-13 10:17:30|382.04|379.64|382.2|379.8|382.2|379.8|382.04|379.64|0
1631528270000|2021-09-13 10:17:50|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1631528280000|2021-09-13 10:18:00|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1631528290000|2021-09-13 10:18:10|382.2|379.8|382.37|379.97|382.37|379.97|382.2|379.8|0
1631528300000|2021-09-13 10:18:20|382.2|379.8|382.28|379.88|382.37|379.97|382.2|379.8|0
1631528310000|2021-09-13 10:18:30|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1631528340000|2021-09-13 10:19:00|382.2|379.8|382.28|379.88|382.28|379.88|382.2|379.8|0
1631528350000|2021-09-13 10:19:10|382.2|379.8|382.37|379.97|382.37|379.97|382.2|379.8|0
1631528360000|2021-09-13 10:19:20|382.28|379.88|382.2|379.8|382.28|379.88|382.2|379.8|0
1631528380000|2021-09-13 10:19:40|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1631528390000|2021-09-13 10:19:50|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1631528400000|2021-09-13 10:20:00|382.37|379.97|382.2|379.8|382.37|379.97|382.2|379.8|0
1631528450000|2021-09-13 10:20:50|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1631528460000|2021-09-13 10:21:00|382.44|380.04|382.44|380.04|382.44|380.04|382.44|380.04|0
1631528470000|2021-09-13 10:21:10|382.53|380.13|382.37|379.97|382.53|380.13|382.37|379.97|0
1631528480000|2021-09-13 10:21:20|382.36|379.96|382.53|380.13|382.53|380.13|382.36|379.96|0
1631528530000|2021-09-13 10:22:10|382.44|380.04|382.36|379.96|382.44|380.04|382.36|379.96|0
1631528540000|2021-09-13 10:22:20|382.44|380.04|382.53|380.13|382.53|380.13|382.44|380.04|0
1631528600000|2021-09-13 10:23:20|382.69|380.29|382.53|380.13|382.69|380.29|382.53|380.13|0
1631528610000|2021-09-13 10:23:30|382.69|380.29|382.53|380.13|382.69|380.29|382.53|380.13|0
1631529000000|2021-09-13 10:30:00|383.84|381.44|383.84|381.44|384|381.6|383.84|381.44|0
1631529010000|2021-09-13 10:30:10|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1631529020000|2021-09-13 10:30:20|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1631529040000|2021-09-13 10:30:40|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1631529060000|2021-09-13 10:31:00|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1631529070000|2021-09-13 10:31:10|383.68|381.28|383.68|381.28|383.84|381.44|383.68|381.28|0
1631529080000|2021-09-13 10:31:20|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1631529130000|2021-09-13 10:32:10|384|381.6|384|381.6|384|381.6|384|381.6|0
1631529150000|2021-09-13 10:32:30|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1631529170000|2021-09-13 10:32:50|384|381.6|384|381.6|384|381.6|384|381.6|0
1631529180000|2021-09-13 10:33:00|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1631529190000|2021-09-13 10:33:10|384.33|381.93|384.66|382.26|384.66|382.26|384.33|381.93|0
1631529210000|2021-09-13 10:33:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1631529220000|2021-09-13 10:33:40|384.66|382.26|384.66|382.26|384.66|382.26|384.5|382.1|0
1631529230000|2021-09-13 10:33:50|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1631529240000|2021-09-13 10:34:00|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1631529260000|2021-09-13 10:34:20|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1631529280000|2021-09-13 10:34:40|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1631529320000|2021-09-13 10:35:20|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1631529330000|2021-09-13 10:35:30|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1631529340000|2021-09-13 10:35:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1631529350000|2021-09-13 10:35:50|384.99|382.59|384.83|382.43|384.99|382.59|384.83|382.43|0
1631529390000|2021-09-13 10:36:30|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1631529400000|2021-09-13 10:36:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1631529410000|2021-09-13 10:36:50|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1631529420000|2021-09-13 10:37:00|385.32|382.92|385.32|382.92|385.48|383.08|385.32|382.92|0
1631529430000|2021-09-13 10:37:10|385.15|382.75|384.99|382.59|385.15|382.75|384.99|382.59|0
1631529440000|2021-09-13 10:37:20|384.66|382.26|384.5|382.1|384.66|382.26|384.5|382.1|0
1631529460000|2021-09-13 10:37:40|384.33|381.93|384.17|381.77|384.33|381.93|384.17|381.77|0
1631529490000|2021-09-13 10:38:10|384.33|381.93|384.17|381.77|384.33|381.93|384|381.6|0
1631529500000|2021-09-13 10:38:20|384.08|381.68|384.17|381.77|384.17|381.77|384.08|381.68|0
1631529560000|2021-09-13 10:39:20|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1631529570000|2021-09-13 10:39:30|384.17|381.77|384.33|381.93|384.33|381.93|384.17|381.77|0
1631529580000|2021-09-13 10:39:40|384.17|381.77|384.17|381.77|384.33|381.93|384.17|381.77|0
1631529590000|2021-09-13 10:39:50|384.49|382.09|384.49|382.09|384.82|382.42|384.49|382.09|0
1631529600000|2021-09-13 10:40:00|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1631529630000|2021-09-13 10:40:30|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1631529670000|2021-09-13 10:41:10|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1631529690000|2021-09-13 10:41:30|384.9|382.5|384.99|382.59|384.99|382.59|384.9|382.5|0
1631529710000|2021-09-13 10:41:50|385.15|382.75|385.07|382.67|385.15|382.75|385.07|382.67|0
1631529720000|2021-09-13 10:42:00|384.99|382.59|384.99|382.59|385.15|382.75|384.99|382.59|0
1631529730000|2021-09-13 10:42:10|385.15|382.75|385.15|382.75|385.15|382.75|384.99|382.59|0
1631529740000|2021-09-13 10:42:20|385.32|382.92|384.99|382.59|385.32|382.92|384.99|382.59|0
1631529750000|2021-09-13 10:42:30|385.15|382.75|385.15|382.75|385.15|382.75|384.99|382.59|0
1631529760000|2021-09-13 10:42:40|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1631529770000|2021-09-13 10:42:50|385.15|382.75|384.99|382.59|385.15|382.75|384.99|382.59|0
1631529790000|2021-09-13 10:43:10|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1631529800000|2021-09-13 10:43:20|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1631529810000|2021-09-13 10:43:30|385.15|382.75|385.15|382.75|385.15|382.75|384.99|382.59|0
1631529840000|2021-09-13 10:44:00|385.32|382.92|385.48|383.08|385.48|383.08|385.32|382.92|0
1631529860000|2021-09-13 10:44:20|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1631529880000|2021-09-13 10:44:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1631529890000|2021-09-13 10:44:50|385.23|382.83|385.32|382.92|385.32|382.92|385.23|382.83|0
1631529930000|2021-09-13 10:45:30|385.48|383.08|385.32|382.92|385.48|383.08|385.32|382.92|0
1631529940000|2021-09-13 10:45:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1631529970000|2021-09-13 10:46:10|385.06|382.66|384.99|382.59|385.06|382.66|384.99|382.59|0
1631529980000|2021-09-13 10:46:20|385.15|382.75|384.99|382.59|385.15|382.75|384.99|382.59|0
1631530000000|2021-09-13 10:46:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1631530020000|2021-09-13 10:47:00|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1631530030000|2021-09-13 10:47:10|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1631530060000|2021-09-13 10:47:40|385.31|382.91|385.48|383.08|385.48|383.08|385.31|382.91|0
1631530080000|2021-09-13 10:48:00|385.39|382.99|385.48|383.08|385.48|383.08|385.39|382.99|0
1631530120000|2021-09-13 10:48:40|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1631530140000|2021-09-13 10:49:00|385.15|382.75|384.98|382.58|385.15|382.75|384.98|382.58|0
1631530230000|2021-09-13 10:50:30|385.15|382.75|385.15|382.75|385.15|382.75|384.98|382.58|0
1631530240000|2021-09-13 10:50:40|384.98|382.58|385.15|382.75|385.15|382.75|384.98|382.58|0
1631530260000|2021-09-13 10:51:00|384.98|382.58|384.98|382.58|385.15|382.75|384.98|382.58|0
1631530270000|2021-09-13 10:51:10|385.15|382.75|384.98|382.58|385.15|382.75|384.98|382.58|0
1631530290000|2021-09-13 10:51:30|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1631530300000|2021-09-13 10:51:40|384.98|382.58|384.98|382.58|384.98|382.58|384.98|382.58|0
1631530350000|2021-09-13 10:52:30|384.82|382.42|384.9|382.5|384.98|382.58|384.82|382.42|0
1631530360000|2021-09-13 10:52:40|384.82|382.42|384.98|382.58|384.98|382.58|384.82|382.42|0
1631530370000|2021-09-13 10:52:50|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1631530390000|2021-09-13 10:53:10|384.65|382.25|384.49|382.09|384.65|382.25|384.49|382.09|0
1631530400000|2021-09-13 10:53:20|384.65|382.25|384.49|382.09|384.65|382.25|384.49|382.09|0
1631530410000|2021-09-13 10:53:30|384.57|382.17|384.65|382.25|384.65|382.25|384.57|382.17|0
1631530420000|2021-09-13 10:53:40|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1631530430000|2021-09-13 10:53:50|384.65|382.25|384.82|382.42|384.82|382.42|384.65|382.25|0
1631530440000|2021-09-13 10:54:00|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1631530470000|2021-09-13 10:54:30|384.49|382.09|384.32|381.92|384.49|382.09|384.32|381.92|0
1631530480000|2021-09-13 10:54:40|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1631530490000|2021-09-13 10:54:50|384.32|381.92|384.65|382.25|384.65|382.25|384.32|381.92|0
1631530500000|2021-09-13 10:55:00|384.49|382.09|384.73|382.33|384.73|382.33|384.49|382.09|0
1631530510000|2021-09-13 10:55:10|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1631530530000|2021-09-13 10:55:30|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1631530540000|2021-09-13 10:55:40|384.82|382.42|384.65|382.25|384.82|382.42|384.65|382.25|0
1631530550000|2021-09-13 10:55:50|384.49|382.09|384.65|382.25|384.65|382.25|384.49|382.09|0
1631530560000|2021-09-13 10:56:00|384.49|382.09|384.82|382.42|384.82|382.42|384.49|382.09|0
1631530630000|2021-09-13 10:57:10|384.65|382.25|384.57|382.17|384.65|382.25|384.57|382.17|0
1631530640000|2021-09-13 10:57:20|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1631530660000|2021-09-13 10:57:40|384.73|382.33|384.82|382.42|384.82|382.42|384.73|382.33|0
1631530670000|2021-09-13 10:57:50|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1631530720000|2021-09-13 10:58:40|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1631530730000|2021-09-13 10:58:50|384.65|382.25|384.49|382.09|384.65|382.25|384.49|382.09|0
1631530740000|2021-09-13 10:59:00|384.56|382.16|384.49|382.09|384.56|382.16|384.49|382.09|0
1631530780000|2021-09-13 10:59:40|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1631530800000|2021-09-13 11:00:00|384.49|382.09|384.65|382.25|384.81|382.41|384.49|382.09|0
1631530830000|2021-09-13 11:00:30|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1631530840000|2021-09-13 11:00:40|384.65|382.25|384.48|382.08|384.65|382.25|384.48|382.08|0
1631530850000|2021-09-13 11:00:50|384.65|382.25|384.48|382.08|384.65|382.25|384.48|382.08|0
1631530860000|2021-09-13 11:01:00|384.65|382.25|384.48|382.08|384.65|382.25|384.48|382.08|0
1631530870000|2021-09-13 11:01:10|384.32|381.92|384.16|381.76|384.32|381.92|384.16|381.76|0
1631530880000|2021-09-13 11:01:20|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1631530890000|2021-09-13 11:01:30|384.16|381.76|383.99|381.59|384.16|381.76|383.99|381.59|0
1631530900000|2021-09-13 11:01:40|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1631530910000|2021-09-13 11:01:50|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1631530940000|2021-09-13 11:02:20|384.32|381.92|384.15|381.75|384.32|381.92|384.15|381.75|0
1631530950000|2021-09-13 11:02:30|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1631530960000|2021-09-13 11:02:40|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1631531000000|2021-09-13 11:03:20|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1631531010000|2021-09-13 11:03:30|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1631531040000|2021-09-13 11:04:00|383.99|381.59|384.15|381.75|384.15|381.75|383.99|381.59|0
1631531060000|2021-09-13 11:04:20|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1631531100000|2021-09-13 11:05:00|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1631531110000|2021-09-13 11:05:10|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1631531120000|2021-09-13 11:05:20|384.48|382.08|384.32|381.92|384.48|382.08|384.32|381.92|0
1631531130000|2021-09-13 11:05:30|384.15|381.75|384.32|381.92|384.32|381.92|384.15|381.75|0
1631531150000|2021-09-13 11:05:50|384.48|382.08|384.32|381.92|384.48|382.08|384.15|381.75|0
1631531170000|2021-09-13 11:06:10|384.48|382.08|384.32|381.92|384.48|382.08|384.32|381.92|0
1631531210000|2021-09-13 11:06:50|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1631531220000|2021-09-13 11:07:00|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1631531270000|2021-09-13 11:07:50|384.23|381.83|384.32|381.92|384.32|381.92|384.23|381.83|0
1631531280000|2021-09-13 11:08:00|384.15|381.75|383.99|381.59|384.15|381.75|383.99|381.59|0
1631531290000|2021-09-13 11:08:10|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1631531330000|2021-09-13 11:08:50|384.07|381.67|383.99|381.59|384.07|381.67|383.99|381.59|0
1631531340000|2021-09-13 11:09:00|383.82|381.42|383.99|381.59|383.99|381.59|383.82|381.42|0
1631531350000|2021-09-13 11:09:10|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1631531380000|2021-09-13 11:09:40|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1631531410000|2021-09-13 11:10:10|383.82|381.42|383.82|381.42|383.82|381.42|383.66|381.26|0
1631531420000|2021-09-13 11:10:20|383.66|381.26|383.99|381.59|383.99|381.59|383.66|381.26|0
1631531430000|2021-09-13 11:10:30|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1631531440000|2021-09-13 11:10:40|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1631531450000|2021-09-13 11:10:50|383.82|381.42|383.99|381.59|383.99|381.59|383.82|381.42|0
1631531480000|2021-09-13 11:11:20|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1631531500000|2021-09-13 11:11:40|383.49|381.09|383.66|381.26|383.66|381.26|383.49|381.09|0
1631531520000|2021-09-13 11:12:00|383.82|381.42|383.66|381.26|383.82|381.42|383.66|381.26|0
1631531530000|2021-09-13 11:12:10|383.74|381.34|383.82|381.42|383.82|381.42|383.74|381.34|0
1631531550000|2021-09-13 11:12:30|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1631531560000|2021-09-13 11:12:40|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1631531590000|2021-09-13 11:13:10|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1631531610000|2021-09-13 11:13:30|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1631531630000|2021-09-13 11:13:50|383.66|381.26|383.49|381.09|383.66|381.26|383.49|381.09|0
1631531660000|2021-09-13 11:14:20|383.66|381.26|383.66|381.26|383.66|381.26|383.49|381.09|0
1631531670000|2021-09-13 11:14:30|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1631531700000|2021-09-13 11:15:00|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1631531710000|2021-09-13 11:15:10|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1631531730000|2021-09-13 11:15:30|383.66|381.26|383.49|381.09|383.66|381.26|383.49|381.09|0
1631531740000|2021-09-13 11:15:40|383.66|381.26|383.65|381.25|383.66|381.26|383.65|381.25|0
1631531750000|2021-09-13 11:15:50|383.98|381.58|383.98|381.58|383.98|381.58|383.82|381.42|0
1631531760000|2021-09-13 11:16:00|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1631531780000|2021-09-13 11:16:20|383.98|381.58|383.82|381.42|383.98|381.58|383.82|381.42|0
1631531790000|2021-09-13 11:16:30|383.98|381.58|383.82|381.42|383.98|381.58|383.82|381.42|0
1631531800000|2021-09-13 11:16:40|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1631531820000|2021-09-13 11:17:00|383.82|381.42|384.06|381.66|384.06|381.66|383.82|381.42|0
1631531830000|2021-09-13 11:17:10|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1631531840000|2021-09-13 11:17:20|384.15|381.75|384.31|381.91|384.31|381.91|384.15|381.75|0
1631531870000|2021-09-13 11:17:50|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1631531880000|2021-09-13 11:18:00|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1631531890000|2021-09-13 11:18:10|384.48|382.08|383.98|381.58|384.48|382.08|383.98|381.58|0
1631531900000|2021-09-13 11:18:20|383.82|381.42|383.82|381.42|383.98|381.58|383.82|381.42|0
1631531910000|2021-09-13 11:18:30|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1631531920000|2021-09-13 11:18:40|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1631531940000|2021-09-13 11:19:00|383.49|381.09|383.65|381.25|383.65|381.25|383.49|381.09|0
1631531950000|2021-09-13 11:19:10|383.82|381.42|383.65|381.25|383.82|381.42|383.65|381.25|0
1631531970000|2021-09-13 11:19:30|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1631531980000|2021-09-13 11:19:40|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1631531990000|2021-09-13 11:19:50|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1631532000000|2021-09-13 11:20:00|383.32|380.92|383.32|380.92|383.49|381.09|383.32|380.92|0
1631532020000|2021-09-13 11:20:20|383.49|381.09|383.32|380.92|383.49|381.09|383.32|380.92|0
1631532040000|2021-09-13 11:20:40|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1631532050000|2021-09-13 11:20:50|382.67|380.27|383.16|380.76|383.32|380.92|382.67|380.27|0
1631532060000|2021-09-13 11:21:00|383.32|380.92|383.32|380.92|383.32|380.92|383.24|380.84|0
1631532080000|2021-09-13 11:21:20|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1631532100000|2021-09-13 11:21:40|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1631532110000|2021-09-13 11:21:50|383.49|381.09|383.65|381.25|383.65|381.25|383.49|381.09|0
1631532120000|2021-09-13 11:22:00|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1631532130000|2021-09-13 11:22:10|383.98|381.58|383.82|381.42|383.98|381.58|383.82|381.42|0
1631532140000|2021-09-13 11:22:20|383.98|381.58|383.98|381.58|383.98|381.58|383.82|381.42|0
1631532150000|2021-09-13 11:22:30|383.82|381.42|383.82|381.42|383.98|381.58|383.82|381.42|0
1631532160000|2021-09-13 11:22:40|383.98|381.58|383.82|381.42|383.98|381.58|383.82|381.42|0
1631532170000|2021-09-13 11:22:50|384.15|381.75|383.98|381.58|384.15|381.75|383.98|381.58|0
1631532180000|2021-09-13 11:23:00|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1631532190000|2021-09-13 11:23:10|383.65|381.25|383.82|381.42|383.82|381.42|383.65|381.25|0
1631532200000|2021-09-13 11:23:20|383.65|381.25|383.49|381.09|383.65|381.25|383.49|381.09|0
1631532210000|2021-09-13 11:23:30|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1631532230000|2021-09-13 11:23:50|383.49|381.09|383.16|380.76|383.49|381.09|383.16|380.76|0
1631532250000|2021-09-13 11:24:10|383.32|380.92|382.99|380.59|383.32|380.92|382.99|380.59|0
1631532260000|2021-09-13 11:24:20|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1631532270000|2021-09-13 11:24:30|383.32|380.92|383.16|380.76|383.32|380.92|383.16|380.76|0
1631532280000|2021-09-13 11:24:40|383.32|380.92|383.16|380.76|383.32|380.92|383.16|380.76|0
1631532290000|2021-09-13 11:24:50|383.32|380.92|383.32|380.92|383.32|380.92|383.16|380.76|0
1631532300000|2021-09-13 11:25:00|383.16|380.76|383.16|380.76|383.32|380.92|383.16|380.76|0
1631532330000|2021-09-13 11:25:30|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1631532340000|2021-09-13 11:25:40|383.16|380.76|382.99|380.59|383.16|380.76|382.99|380.59|0
1631532350000|2021-09-13 11:25:50|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1631532370000|2021-09-13 11:26:10|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1631532400000|2021-09-13 11:26:40|383.16|380.76|382.99|380.59|383.16|380.76|382.99|380.59|0
1631532440000|2021-09-13 11:27:20|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1631532450000|2021-09-13 11:27:30|383.16|380.76|383.16|380.76|383.16|380.76|383.07|380.67|0
1631532460000|2021-09-13 11:27:40|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1631532470000|2021-09-13 11:27:50|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1631532490000|2021-09-13 11:28:10|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1631532510000|2021-09-13 11:28:30|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1631532520000|2021-09-13 11:28:40|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1631532550000|2021-09-13 11:29:10|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1631532560000|2021-09-13 11:29:20|382.99|380.59|383.16|380.76|383.16|380.76|382.99|380.59|0
1631532570000|2021-09-13 11:29:30|382.99|380.59|382.83|380.43|382.99|380.59|382.83|380.43|0
1631532620000|2021-09-13 11:30:20|382.66|380.26|382.83|380.43|382.83|380.43|382.66|380.26|0
1631532650000|2021-09-13 11:30:50|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1631532670000|2021-09-13 11:31:10|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1631532680000|2021-09-13 11:31:20|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1631532690000|2021-09-13 11:31:30|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1631532700000|2021-09-13 11:31:40|382.83|380.43|382.66|380.26|382.83|380.43|382.66|380.26|0
1631532710000|2021-09-13 11:31:50|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1631532720000|2021-09-13 11:32:00|382.41|380.01|382.5|380.1|382.5|380.1|382.33|379.93|0
1631532730000|2021-09-13 11:32:10|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1631532740000|2021-09-13 11:32:20|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1631532750000|2021-09-13 11:32:30|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1631532770000|2021-09-13 11:32:50|382.25|379.85|382.17|379.77|382.25|379.85|382.17|379.77|0
1631532780000|2021-09-13 11:33:00|382|379.6|381.84|379.44|382|379.6|381.84|379.44|0
1631532790000|2021-09-13 11:33:10|382|379.6|382.17|379.77|382.17|379.77|382|379.6|0
1631532800000|2021-09-13 11:33:20|382|379.6|382.17|379.77|382.17|379.77|382|379.6|0
1631532810000|2021-09-13 11:33:30|382.33|379.93|382.33|379.93|382.33|379.93|382.17|379.77|0
1631532820000|2021-09-13 11:33:40|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1631532830000|2021-09-13 11:33:50|382.33|379.93|382.33|379.93|382.5|380.1|382.33|379.93|0
1631532840000|2021-09-13 11:34:00|382.17|379.77|382.5|380.1|382.5|380.1|382.17|379.77|0
1631532850000|2021-09-13 11:34:10|382.33|379.93|382.33|379.93|382.33|379.93|382.17|379.77|0
1631532870000|2021-09-13 11:34:30|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1631532900000|2021-09-13 11:35:00|382|379.6|382|379.6|382|379.6|382|379.6|0
1631532910000|2021-09-13 11:35:10|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1631532940000|2021-09-13 11:35:40|382.33|379.93|382.17|379.77|382.33|379.93|382.17|379.77|0
1631533010000|2021-09-13 11:36:50|382|379.6|382.17|379.77|382.17|379.77|382|379.6|0
1631533020000|2021-09-13 11:37:00|382.08|379.68|382.17|379.77|382.17|379.77|382.08|379.68|0
1631533040000|2021-09-13 11:37:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1631533050000|2021-09-13 11:37:30|382.33|379.93|382.33|379.93|382.33|379.93|382.17|379.77|0
1631533060000|2021-09-13 11:37:40|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1631533100000|2021-09-13 11:38:20|382|379.6|382.17|379.77|382.17|379.77|382|379.6|0
1631533130000|2021-09-13 11:38:50|382|379.6|382.17|379.77|382.17|379.77|382|379.6|0
1631533140000|2021-09-13 11:39:00|382.49|380.09|382.33|379.93|382.49|380.09|382.33|379.93|0
1631533150000|2021-09-13 11:39:10|382.17|379.77|382.33|379.93|382.33|379.93|382.17|379.77|0
1631533220000|2021-09-13 11:40:20|382.49|380.09|382.33|379.93|382.49|380.09|382.33|379.93|0
1631533230000|2021-09-13 11:40:30|382.49|380.09|382.33|379.93|382.49|380.09|382.33|379.93|0
1631533260000|2021-09-13 11:41:00|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1631533300000|2021-09-13 11:41:40|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1631533310000|2021-09-13 11:41:50|382.16|379.76|382.33|379.93|382.33|379.93|382.16|379.76|0
1631533320000|2021-09-13 11:42:00|382.16|379.76|382.33|379.93|382.33|379.93|382.16|379.76|0
1631533400000|2021-09-13 11:43:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1631533410000|2021-09-13 11:43:30|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1631533440000|2021-09-13 11:44:00|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1631533450000|2021-09-13 11:44:10|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1631533480000|2021-09-13 11:44:40|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1631533490000|2021-09-13 11:44:50|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1631533500000|2021-09-13 11:45:00|382.49|380.09|382.33|379.93|382.49|380.09|382.33|379.93|0
1631533520000|2021-09-13 11:45:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1631533530000|2021-09-13 11:45:30|382.57|380.17|382.49|380.09|382.57|380.17|382.49|380.09|0
1631533560000|2021-09-13 11:46:00|382.33|379.93|382.49|380.09|382.49|380.09|382.33|379.93|0
1631533570000|2021-09-13 11:46:10|382.33|379.93|382.49|380.09|382.49|380.09|382.33|379.93|0
1631533590000|2021-09-13 11:46:30|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1631533600000|2021-09-13 11:46:40|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1631533610000|2021-09-13 11:46:50|382.33|379.93|382.49|380.09|382.49|380.09|382.33|379.93|0
1631533640000|2021-09-13 11:47:20|382.33|379.93|382.49|380.09|382.49|380.09|382.33|379.93|0
1631533670000|2021-09-13 11:47:50|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1631533680000|2021-09-13 11:48:00|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1631533740000|2021-09-13 11:49:00|382.32|379.92|382.49|380.09|382.49|380.09|382.32|379.92|0
1631533810000|2021-09-13 11:50:10|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1631533820000|2021-09-13 11:50:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1631533830000|2021-09-13 11:50:30|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1631533870000|2021-09-13 11:51:10|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1631533880000|2021-09-13 11:51:20|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1631533890000|2021-09-13 11:51:30|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1631533900000|2021-09-13 11:51:40|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1631533930000|2021-09-13 11:52:10|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1631533940000|2021-09-13 11:52:20|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1631533950000|2021-09-13 11:52:30|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1631534080000|2021-09-13 11:54:40|382.73|380.33|382.82|380.42|382.82|380.42|382.73|380.33|0
1631534090000|2021-09-13 11:54:50|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1631534180000|2021-09-13 11:56:20|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1631534210000|2021-09-13 11:56:50|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1631534230000|2021-09-13 11:57:10|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1631534240000|2021-09-13 11:57:20|382.81|380.41|382.65|380.25|382.81|380.41|382.65|380.25|0
1631534250000|2021-09-13 11:57:30|382.73|380.33|382.65|380.25|382.81|380.41|382.65|380.25|0
1631534320000|2021-09-13 11:58:40|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1631534350000|2021-09-13 11:59:10|382.98|380.58|382.81|380.41|382.98|380.58|382.81|380.41|0
1631534360000|2021-09-13 11:59:20|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1631534370000|2021-09-13 11:59:30|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1631534380000|2021-09-13 11:59:40|383.31|380.91|383.31|380.91|383.31|380.91|383.31|380.91|0
1631534410000|2021-09-13 12:00:10|383.14|380.74|382.98|380.58|383.14|380.74|382.98|380.58|0
1631534430000|2021-09-13 12:00:30|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1631534440000|2021-09-13 12:00:40|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1631534470000|2021-09-13 12:01:10|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1631534490000|2021-09-13 12:01:30|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1631534500000|2021-09-13 12:01:40|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1631534520000|2021-09-13 12:02:00|383.14|380.74|383.3|380.9|383.3|380.9|383.14|380.74|0
1631534530000|2021-09-13 12:02:10|383.14|380.74|383.47|381.07|383.47|381.07|383.14|380.74|0
1631534540000|2021-09-13 12:02:20|383.3|380.9|383.47|381.07|383.47|381.07|383.3|380.9|0
1631534550000|2021-09-13 12:02:30|383.63|381.23|383.63|381.23|383.8|381.4|383.63|381.23|0
1631534560000|2021-09-13 12:02:40|383.8|381.4|383.8|381.4|383.8|381.4|383.63|381.23|0
1631534570000|2021-09-13 12:02:50|383.96|381.56|383.8|381.4|383.96|381.56|383.8|381.4|0
1631534580000|2021-09-13 12:03:00|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1631534600000|2021-09-13 12:03:20|383.8|381.4|383.63|381.23|383.8|381.4|383.63|381.23|0
1631534610000|2021-09-13 12:03:30|383.47|381.07|383.3|380.9|383.47|381.07|383.3|380.9|0
1631534620000|2021-09-13 12:03:40|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1631534640000|2021-09-13 12:04:00|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1631534650000|2021-09-13 12:04:10|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1631534660000|2021-09-13 12:04:20|383.63|381.23|383.63|381.23|383.63|381.23|383.47|381.07|0
1631534670000|2021-09-13 12:04:30|383.47|381.07|383.8|381.4|383.8|381.4|383.47|381.07|0
1631534700000|2021-09-13 12:05:00|383.96|381.56|383.8|381.4|383.96|381.56|383.8|381.4|0
1631534740000|2021-09-13 12:05:40|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1631534750000|2021-09-13 12:05:50|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1631534760000|2021-09-13 12:06:00|383.96|381.56|384.13|381.73|384.13|381.73|383.96|381.56|0
1631534770000|2021-09-13 12:06:10|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1631534790000|2021-09-13 12:06:30|384.45|382.05|384.29|381.89|384.45|382.05|384.29|381.89|0
1631534810000|2021-09-13 12:06:50|384.13|381.73|384.29|381.89|384.29|381.89|384.13|381.73|0
1631534820000|2021-09-13 12:07:00|384.45|382.05|384.29|381.89|384.45|382.05|384.29|381.89|0
1631534850000|2021-09-13 12:07:30|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1631534900000|2021-09-13 12:08:20|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1631534930000|2021-09-13 12:08:50|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1631534940000|2021-09-13 12:09:00|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1631534950000|2021-09-13 12:09:10|384.45|382.05|384.29|381.89|384.45|382.05|384.29|381.89|0
1631534960000|2021-09-13 12:09:20|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1631534970000|2021-09-13 12:09:30|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1631534990000|2021-09-13 12:09:50|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1631535000000|2021-09-13 12:10:00|384.29|381.89|384.45|382.05|384.45|382.05|384.29|381.89|0
1631535010000|2021-09-13 12:10:10|384.29|381.89|384.12|381.72|384.29|381.89|384.12|381.72|0
1631535020000|2021-09-13 12:10:20|384.29|381.89|384.45|382.05|384.45|382.05|384.29|381.89|0
1631535030000|2021-09-13 12:10:30|384.29|381.89|384.45|382.05|384.45|382.05|384.29|381.89|0
1631535060000|2021-09-13 12:11:00|384.62|382.22|384.45|382.05|384.62|382.22|384.45|382.05|0
1631535100000|2021-09-13 12:11:40|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1631535110000|2021-09-13 12:11:50|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1631535120000|2021-09-13 12:12:00|384.62|382.22|384.62|382.22|384.62|382.22|384.62|382.22|0
1631535180000|2021-09-13 12:13:00|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1631535200000|2021-09-13 12:13:20|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1631535210000|2021-09-13 12:13:30|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1631535220000|2021-09-13 12:13:40|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1631535230000|2021-09-13 12:13:50|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1631535240000|2021-09-13 12:14:00|384.29|381.89|384.45|382.05|384.45|382.05|384.29|381.89|0
1631535270000|2021-09-13 12:14:30|384.62|382.22|384.62|382.22|384.62|382.22|384.62|382.22|0
1631535300000|2021-09-13 12:15:00|384.78|382.38|384.78|382.38|384.78|382.38|384.62|382.22|0
1631535310000|2021-09-13 12:15:10|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1631535330000|2021-09-13 12:15:30|384.86|382.46|384.94|382.54|384.94|382.54|384.86|382.46|0
1631535360000|2021-09-13 12:16:00|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1631535380000|2021-09-13 12:16:20|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1631535450000|2021-09-13 12:17:30|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1631535460000|2021-09-13 12:17:40|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1631535470000|2021-09-13 12:17:50|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1631535490000|2021-09-13 12:18:10|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1631535500000|2021-09-13 12:18:20|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1631535530000|2021-09-13 12:18:50|383.96|381.56|384.12|381.72|384.12|381.72|383.96|381.56|0
1631535540000|2021-09-13 12:19:00|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1631535560000|2021-09-13 12:19:20|384.12|381.72|384.28|381.88|384.28|381.88|384.12|381.72|0
1631535630000|2021-09-13 12:20:30|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1631535640000|2021-09-13 12:20:40|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1631535650000|2021-09-13 12:20:50|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1631535660000|2021-09-13 12:21:00|384.03|381.63|384.03|381.63|384.12|381.72|383.95|381.55|0
1631535670000|2021-09-13 12:21:10|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1631535730000|2021-09-13 12:22:10|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1631535740000|2021-09-13 12:22:20|384.12|381.72|383.95|381.55|384.12|381.72|383.95|381.55|0
1631535810000|2021-09-13 12:23:30|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1631535820000|2021-09-13 12:23:40|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1631535830000|2021-09-13 12:23:50|384.12|381.72|383.95|381.55|384.12|381.72|383.95|381.55|0
1631535890000|2021-09-13 12:24:50|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1631535900000|2021-09-13 12:25:00|383.95|381.55|383.79|381.39|383.95|381.55|383.79|381.39|0
1631535930000|2021-09-13 12:25:30|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1631535940000|2021-09-13 12:25:40|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1631535960000|2021-09-13 12:26:00|383.95|381.55|384.12|381.72|384.12|381.72|383.95|381.55|0
1631535970000|2021-09-13 12:26:10|383.95|381.55|384.12|381.72|384.12|381.72|383.95|381.55|0
1631536050000|2021-09-13 12:27:30|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1631536060000|2021-09-13 12:27:40|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1631536070000|2021-09-13 12:27:50|383.95|381.55|384.12|381.72|384.12|381.72|383.95|381.55|0
1631536080000|2021-09-13 12:28:00|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1631536090000|2021-09-13 12:28:10|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1631536120000|2021-09-13 12:28:40|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1631536130000|2021-09-13 12:28:50|384.12|381.72|383.95|381.55|384.12|381.72|383.95|381.55|0
1631536140000|2021-09-13 12:29:00|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1631536150000|2021-09-13 12:29:10|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1631536160000|2021-09-13 12:29:20|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1631536180000|2021-09-13 12:29:40|383.95|381.55|384.28|381.88|384.44|382.04|383.95|381.55|0
1631536190000|2021-09-13 12:29:50|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1631536200000|2021-09-13 12:30:00|384.61|382.21|384.44|382.04|384.61|382.21|384.44|382.04|0
1631536220000|2021-09-13 12:30:20|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1631536240000|2021-09-13 12:30:40|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1631536250000|2021-09-13 12:30:50|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1631536260000|2021-09-13 12:31:00|384.77|382.37|384.61|382.21|384.77|382.37|384.61|382.21|0
1631536310000|2021-09-13 12:31:50|384.44|382.04|384.77|382.37|384.77|382.37|384.44|382.04|0
1631536330000|2021-09-13 12:32:10|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1631536340000|2021-09-13 12:32:20|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1631536350000|2021-09-13 12:32:30|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1631536370000|2021-09-13 12:32:50|384.77|382.37|384.61|382.21|384.77|382.37|384.61|382.21|0
1631536380000|2021-09-13 12:33:00|384.77|382.37|384.61|382.21|384.77|382.37|384.61|382.21|0
1631536430000|2021-09-13 12:33:50|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1631536440000|2021-09-13 12:34:00|384.28|381.88|384.28|381.88|384.44|382.04|384.28|381.88|0
1631536450000|2021-09-13 12:34:10|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1631536460000|2021-09-13 12:34:20|384.28|381.88|384.11|381.71|384.28|381.88|384.11|381.71|0
1631536480000|2021-09-13 12:34:40|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1631536500000|2021-09-13 12:35:00|383.78|381.38|384.11|381.71|384.11|381.71|383.78|381.38|0
1631536510000|2021-09-13 12:35:10|383.95|381.55|384.11|381.71|384.11|381.71|383.95|381.55|0
1631536530000|2021-09-13 12:35:30|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1631536540000|2021-09-13 12:35:40|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1631536570000|2021-09-13 12:36:10|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1631536600000|2021-09-13 12:36:40|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1631536620000|2021-09-13 12:37:00|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1631536630000|2021-09-13 12:37:10|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1631536660000|2021-09-13 12:37:40|383.95|381.55|384.11|381.71|384.11|381.71|383.95|381.55|0
1631536700000|2021-09-13 12:38:20|383.95|381.55|383.62|381.22|383.95|381.55|383.62|381.22|0
1631536710000|2021-09-13 12:38:30|383.45|381.05|383.12|380.72|383.45|381.05|383.12|380.72|0
1631536720000|2021-09-13 12:38:40|383.29|380.89|383.78|381.38|383.78|381.38|383.29|380.89|0
1631536730000|2021-09-13 12:38:50|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1631536750000|2021-09-13 12:39:10|383.45|381.05|383.62|381.22|383.62|381.22|383.45|381.05|0
1631536760000|2021-09-13 12:39:20|383.45|381.05|383.62|381.22|383.62|381.22|383.45|381.05|0
1631536770000|2021-09-13 12:39:30|383.53|381.13|383.45|381.05|383.62|381.22|383.45|381.05|0
1631536800000|2021-09-13 12:40:00|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1631536810000|2021-09-13 12:40:10|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1631536820000|2021-09-13 12:40:20|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1631536830000|2021-09-13 12:40:30|383.78|381.38|383.62|381.22|383.78|381.38|383.45|381.05|0
1631536850000|2021-09-13 12:40:50|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1631536860000|2021-09-13 12:41:00|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1631536870000|2021-09-13 12:41:10|383.45|381.05|383.45|381.05|383.45|381.05|383.29|380.89|0
1631536880000|2021-09-13 12:41:20|383.62|381.22|383.53|381.13|383.62|381.22|383.53|381.13|0
1631536890000|2021-09-13 12:41:30|383.45|381.05|383.78|381.38|383.78|381.38|383.45|381.05|0
1631536900000|2021-09-13 12:41:40|383.62|381.22|383.62|381.22|383.78|381.38|383.62|381.22|0
1631536910000|2021-09-13 12:41:50|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1631536920000|2021-09-13 12:42:00|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1631536940000|2021-09-13 12:42:20|384.27|381.87|384.11|381.71|384.27|381.87|384.11|381.71|0
1631536960000|2021-09-13 12:42:40|383.94|381.54|384.11|381.71|384.11|381.71|383.94|381.54|0
1631536970000|2021-09-13 12:42:50|384.6|382.2|384.44|382.04|384.6|382.2|384.44|382.04|0
1631536980000|2021-09-13 12:43:00|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1631537020000|2021-09-13 12:43:40|384.68|382.28|384.6|382.2|384.68|382.28|384.6|382.2|0
1631537030000|2021-09-13 12:43:50|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1631537040000|2021-09-13 12:44:00|384.6|382.2|384.77|382.37|384.77|382.37|384.6|382.2|0
1631537050000|2021-09-13 12:44:10|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1631537070000|2021-09-13 12:44:30|385.1|382.7|385.26|382.86|385.26|382.86|385.1|382.7|0
1631537090000|2021-09-13 12:44:50|385.43|383.03|385.26|382.86|385.43|383.03|385.26|382.86|0
1631537100000|2021-09-13 12:45:00|384.93|382.53|385.1|382.7|385.1|382.7|384.93|382.53|0
1631537110000|2021-09-13 12:45:10|385.26|382.86|385.26|382.86|385.26|382.86|385.26|382.86|0
1631537120000|2021-09-13 12:45:20|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1631537130000|2021-09-13 12:45:30|385.59|383.19|385.59|383.19|385.59|383.19|385.43|383.03|0
1631537140000|2021-09-13 12:45:40|385.92|383.52|385.92|383.52|386.09|383.69|385.92|383.52|0
1631537150000|2021-09-13 12:45:50|386.09|383.69|385.92|383.52|386.09|383.69|385.92|383.52|0
1631537160000|2021-09-13 12:46:00|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1631537170000|2021-09-13 12:46:10|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1631537180000|2021-09-13 12:46:20|385.67|383.27|385.75|383.35|385.75|383.35|385.59|383.19|0
1631537190000|2021-09-13 12:46:30|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1631537200000|2021-09-13 12:46:40|385.42|383.02|385.59|383.19|385.59|383.19|385.42|383.02|0
1631537210000|2021-09-13 12:46:50|385.42|383.02|385.42|383.02|385.42|383.02|385.42|383.02|0
1631537220000|2021-09-13 12:47:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1631537230000|2021-09-13 12:47:10|385.42|383.02|385.42|383.02|385.42|383.02|385.42|383.02|0
1631537270000|2021-09-13 12:47:50|385.75|383.35|385.59|383.19|385.75|383.35|385.59|383.19|0
1631537280000|2021-09-13 12:48:00|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1631537310000|2021-09-13 12:48:30|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1631537320000|2021-09-13 12:48:40|385.75|383.35|385.75|383.35|385.92|383.52|385.75|383.35|0
1631537330000|2021-09-13 12:48:50|385.92|383.52|385.92|383.52|385.92|383.52|385.75|383.35|0
1631537350000|2021-09-13 12:49:10|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1631537370000|2021-09-13 12:49:30|385.92|383.52|386.08|383.68|386.08|383.68|385.92|383.52|0
1631537380000|2021-09-13 12:49:40|386.25|383.85|386.08|383.68|386.25|383.85|386.08|383.68|0
1631537390000|2021-09-13 12:49:50|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1631537410000|2021-09-13 12:50:10|386.41|384.01|386.25|383.85|386.41|384.01|386.25|383.85|0
1631537420000|2021-09-13 12:50:20|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631537440000|2021-09-13 12:50:40|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1631537450000|2021-09-13 12:50:50|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1631537460000|2021-09-13 12:51:00|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1631537470000|2021-09-13 12:51:10|386.41|384.01|386.41|384.01|386.58|384.18|386.41|384.01|0
1631537480000|2021-09-13 12:51:20|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1631537490000|2021-09-13 12:51:30|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631537500000|2021-09-13 12:51:40|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1631537510000|2021-09-13 12:51:50|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631537520000|2021-09-13 12:52:00|386.58|384.18|386.41|384.01|386.58|384.18|386.41|384.01|0
1631537530000|2021-09-13 12:52:10|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1631537540000|2021-09-13 12:52:20|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631537550000|2021-09-13 12:52:30|386.25|383.85|386.08|383.68|386.25|383.85|386.08|383.68|0
1631537560000|2021-09-13 12:52:40|385.92|383.52|386.08|383.68|386.08|383.68|385.92|383.52|0
1631537590000|2021-09-13 12:53:10|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1631537600000|2021-09-13 12:53:20|386.08|383.68|386.08|383.68|386.08|383.68|385.92|383.52|0
1631537610000|2021-09-13 12:53:30|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1631537620000|2021-09-13 12:53:40|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1631537650000|2021-09-13 12:54:10|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1631537660000|2021-09-13 12:54:20|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1631537680000|2021-09-13 12:54:40|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1631537690000|2021-09-13 12:54:50|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1631537740000|2021-09-13 12:55:40|385.92|383.52|386.58|384.18|386.58|384.18|385.92|383.52|0
1631537750000|2021-09-13 12:55:50|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631537800000|2021-09-13 12:56:40|386.58|384.18|386.41|384.01|386.58|384.18|386.41|384.01|0
1631537830000|2021-09-13 12:57:10|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1631537840000|2021-09-13 12:57:20|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631537870000|2021-09-13 12:57:50|386.24|383.84|386.41|384.01|386.41|384.01|386.24|383.84|0
1631537880000|2021-09-13 12:58:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1631537910000|2021-09-13 12:58:30|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631537920000|2021-09-13 12:58:40|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1631537940000|2021-09-13 12:59:00|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631538000000|2021-09-13 13:00:00|386.57|384.17|386.74|384.34|386.74|384.34|386.57|384.17|0
1631538010000|2021-09-13 13:00:10|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1631538040000|2021-09-13 13:00:40|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1631538050000|2021-09-13 13:00:50|386.74|384.34|386.57|384.17|386.74|384.34|386.57|384.17|0
1631538100000|2021-09-13 13:01:40|386.9|384.5|386.74|384.34|386.9|384.5|386.74|384.34|0
1631538120000|2021-09-13 13:02:00|386.9|384.5|386.74|384.34|386.9|384.5|386.74|384.34|0
1631538130000|2021-09-13 13:02:10|386.9|384.5|386.74|384.34|386.9|384.5|386.74|384.34|0
1631538140000|2021-09-13 13:02:20|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1631538150000|2021-09-13 13:02:30|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631538160000|2021-09-13 13:02:40|386.24|383.84|386.74|384.34|386.74|384.34|386.24|383.84|0
1631538170000|2021-09-13 13:02:50|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1631538180000|2021-09-13 13:03:00|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631538190000|2021-09-13 13:03:10|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1631538210000|2021-09-13 13:03:30|386.08|383.68|386.24|383.84|386.24|383.84|386.08|383.68|0
1631538220000|2021-09-13 13:03:40|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1631538260000|2021-09-13 13:04:20|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1631538270000|2021-09-13 13:04:30|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1631538280000|2021-09-13 13:04:40|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1631538290000|2021-09-13 13:04:50|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1631538320000|2021-09-13 13:05:20|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1631538330000|2021-09-13 13:05:30|387.4|385|387.23|384.83|387.4|385|387.23|384.83|0
1631538340000|2021-09-13 13:05:40|387.4|385|387.56|385.16|387.73|385.33|387.4|385|0
1631538350000|2021-09-13 13:05:50|387.4|385|387.23|384.83|387.4|385|387.23|384.83|0
1631538360000|2021-09-13 13:06:00|387.4|385|387.4|385|387.4|385|387.4|385|0
1631538370000|2021-09-13 13:06:10|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1631538380000|2021-09-13 13:06:20|387.4|385|387.4|385|387.4|385|387.4|385|0
1631538400000|2021-09-13 13:06:40|387.23|384.83|387.07|384.67|387.23|384.83|387.07|384.67|0
1631538410000|2021-09-13 13:06:50|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1631538420000|2021-09-13 13:07:00|387.07|384.67|387.23|384.83|387.23|384.83|387.07|384.67|0
1631538440000|2021-09-13 13:07:20|387.07|384.67|387.23|384.83|387.23|384.83|387.07|384.67|0
1631538460000|2021-09-13 13:07:40|387.4|385|387.48|385.08|387.48|385.08|387.4|385|0
1631538470000|2021-09-13 13:07:50|387.56|385.16|387.4|385|387.56|385.16|387.4|385|0
1631538480000|2021-09-13 13:08:00|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1631538530000|2021-09-13 13:08:50|387.4|385|387.4|385|387.4|385|387.4|385|0
1631538550000|2021-09-13 13:09:10|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1631538560000|2021-09-13 13:09:20|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1631538570000|2021-09-13 13:09:30|387.73|385.33|387.89|385.49|387.89|385.49|387.73|385.33|0
1631538590000|2021-09-13 13:09:50|387.81|385.41|387.73|385.33|387.81|385.41|387.73|385.33|0
1631538600000|2021-09-13 13:10:00|387.56|385.16|387.89|385.49|387.89|385.49|387.56|385.16|0
1631538610000|2021-09-13 13:10:10|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1631538620000|2021-09-13 13:10:20|387.89|385.49|387.73|385.33|387.89|385.49|387.73|385.33|0
1631538630000|2021-09-13 13:10:30|387.56|385.16|387.73|385.33|387.73|385.33|387.56|385.16|0
1631538640000|2021-09-13 13:10:40|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1631538650000|2021-09-13 13:10:50|387.73|385.33|387.89|385.49|387.89|385.49|387.73|385.33|0
1631538670000|2021-09-13 13:11:10|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1631538680000|2021-09-13 13:11:20|387.89|385.49|387.73|385.33|387.89|385.49|387.73|385.33|0
1631538690000|2021-09-13 13:11:30|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1631538760000|2021-09-13 13:12:40|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1631538770000|2021-09-13 13:12:50|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1631538780000|2021-09-13 13:13:00|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1631538820000|2021-09-13 13:13:40|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1631538830000|2021-09-13 13:13:50|386.9|384.5|386.73|384.33|386.9|384.5|386.73|384.33|0
1631538840000|2021-09-13 13:14:00|386.9|384.5|386.57|384.17|386.9|384.5|386.57|384.17|0
1631538860000|2021-09-13 13:14:20|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1631538880000|2021-09-13 13:14:40|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1631538890000|2021-09-13 13:14:50|386.73|384.33|386.57|384.17|386.73|384.33|386.57|384.17|0
1631538900000|2021-09-13 13:15:00|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1631538910000|2021-09-13 13:15:10|386.9|384.5|386.73|384.33|386.9|384.5|386.73|384.33|0
1631538920000|2021-09-13 13:15:20|386.9|384.5|386.9|384.5|387.06|384.66|386.9|384.5|0
1631538930000|2021-09-13 13:15:30|387.06|384.66|386.9|384.5|387.06|384.66|386.9|384.5|0
1631538940000|2021-09-13 13:15:40|387.06|384.66|386.73|384.33|387.06|384.66|386.73|384.33|0
1631538960000|2021-09-13 13:16:00|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1631538970000|2021-09-13 13:16:10|387.06|384.66|386.9|384.5|387.06|384.66|386.9|384.5|0
1631538980000|2021-09-13 13:16:20|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1631538990000|2021-09-13 13:16:30|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1631539010000|2021-09-13 13:16:50|386.73|384.33|386.9|384.5|386.9|384.5|386.73|384.33|0
1631539040000|2021-09-13 13:17:20|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1631539050000|2021-09-13 13:17:30|386.9|384.5|387.06|384.66|387.06|384.66|386.9|384.5|0
1631539070000|2021-09-13 13:17:50|386.9|384.5|387.06|384.66|387.06|384.66|386.9|384.5|0
1631539080000|2021-09-13 13:18:00|387.23|384.83|386.9|384.5|387.23|384.83|386.9|384.5|0
1631539090000|2021-09-13 13:18:10|386.73|384.33|386.57|384.17|386.73|384.33|386.57|384.17|0
1631539100000|2021-09-13 13:18:20|386.4|384|386.4|384|386.4|384|386.24|383.84|0
1631539110000|2021-09-13 13:18:30|386.24|383.84|385.08|382.68|386.24|383.84|385.08|382.68|0
1631539120000|2021-09-13 13:18:40|385.25|382.85|385.58|383.18|385.58|383.18|385.25|382.85|0
1631539130000|2021-09-13 13:18:50|385.41|383.01|385.58|383.18|385.58|383.18|385.41|383.01|0
1631539140000|2021-09-13 13:19:00|385.74|383.34|385.82|383.42|385.82|383.42|385.74|383.34|0
1631539150000|2021-09-13 13:19:10|385.74|383.34|385.57|383.17|385.74|383.34|385.57|383.17|0
1631539160000|2021-09-13 13:19:20|385.41|383.01|384.92|382.52|385.41|383.01|384.92|382.52|0
1631539170000|2021-09-13 13:19:30|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1631539180000|2021-09-13 13:19:40|384.92|382.52|385.24|382.84|385.24|382.84|384.92|382.52|0
1631539190000|2021-09-13 13:19:50|385.41|383.01|385.57|383.17|385.57|383.17|385.24|382.84|0
1631539200000|2021-09-13 13:20:00|385.74|383.34|385.57|383.17|385.74|383.34|385.57|383.17|0
1631539230000|2021-09-13 13:20:30|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1631539240000|2021-09-13 13:20:40|385.9|383.5|386.73|384.33|386.73|384.33|385.9|383.5|0
1631539250000|2021-09-13 13:20:50|387.39|384.99|387.23|384.83|387.56|385.16|387.23|384.83|0
1631539260000|2021-09-13 13:21:00|387.56|385.16|387.72|385.32|387.72|385.32|387.56|385.16|0
1631539270000|2021-09-13 13:21:10|387.56|385.16|387.72|385.32|387.72|385.32|387.56|385.16|0
1631539290000|2021-09-13 13:21:30|388.05|385.65|387.89|385.49|388.05|385.65|387.89|385.49|0
1631539300000|2021-09-13 13:21:40|388.05|385.65|387.39|384.99|388.05|385.65|387.39|384.99|0
1631539310000|2021-09-13 13:21:50|387.56|385.16|387.56|385.16|387.56|385.16|387.39|384.99|0
1631539320000|2021-09-13 13:22:00|387.39|384.99|387.56|385.16|387.56|385.16|387.39|384.99|0
1631539340000|2021-09-13 13:22:20|387.72|385.32|387.56|385.16|387.72|385.32|387.56|385.16|0
1631539350000|2021-09-13 13:22:30|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1631539360000|2021-09-13 13:22:40|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1631539380000|2021-09-13 13:23:00|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1631539400000|2021-09-13 13:23:20|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1631539440000|2021-09-13 13:24:00|387.89|385.49|387.88|385.48|387.89|385.49|387.88|385.48|0
1631539460000|2021-09-13 13:24:20|388.05|385.65|388.05|385.65|388.22|385.82|388.05|385.65|0
1631539480000|2021-09-13 13:24:40|387.88|385.48|388.05|385.65|388.05|385.65|387.88|385.48|0
1631539500000|2021-09-13 13:25:00|387.88|385.48|387.72|385.32|387.88|385.48|387.72|385.32|0
1631539510000|2021-09-13 13:25:10|387.55|385.15|387.72|385.32|387.72|385.32|387.55|385.15|0
1631539520000|2021-09-13 13:25:20|387.88|385.48|388.05|385.65|388.05|385.65|387.88|385.48|0
1631539530000|2021-09-13 13:25:30|388.22|385.82|388.38|385.98|388.55|386.15|388.22|385.82|0
1631539540000|2021-09-13 13:25:40|388.55|386.15|388.38|385.98|388.55|386.15|388.38|385.98|0
1631539550000|2021-09-13 13:25:50|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1631539560000|2021-09-13 13:26:00|388.21|385.81|388.05|385.65|388.21|385.81|388.05|385.65|0
1631539570000|2021-09-13 13:26:10|387.88|385.48|388.05|385.65|388.21|385.81|387.88|385.48|0
1631539590000|2021-09-13 13:26:30|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1631539600000|2021-09-13 13:26:40|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1631539610000|2021-09-13 13:26:50|388.21|385.81|388.05|385.65|388.21|385.81|388.05|385.65|0
1631539620000|2021-09-13 13:27:00|388.21|385.81|388.05|385.65|388.38|385.98|388.05|385.65|0
1631539640000|2021-09-13 13:27:20|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1631539650000|2021-09-13 13:27:30|388.55|386.15|388.71|386.31|388.71|386.31|388.55|386.15|0
1631539660000|2021-09-13 13:27:40|388.55|386.15|388.55|386.15|388.55|386.15|388.38|385.98|0
1631539670000|2021-09-13 13:27:50|388.38|385.98|388.55|386.15|388.55|386.15|388.38|385.98|0
1631539680000|2021-09-13 13:28:00|388.38|385.98|388.55|386.15|388.55|386.15|388.38|385.98|0
1631539690000|2021-09-13 13:28:10|388.38|385.98|388.54|386.14|388.54|386.14|388.38|385.98|0
1631539700000|2021-09-13 13:28:20|388.38|385.98|388.21|385.81|388.38|385.98|388.05|385.65|0
1631539720000|2021-09-13 13:28:40|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1631539730000|2021-09-13 13:28:50|388.54|386.14|388.38|385.98|388.54|386.14|388.38|385.98|0
1631539740000|2021-09-13 13:29:00|388.21|385.81|388.38|385.98|388.38|385.98|388.21|385.81|0
1631539750000|2021-09-13 13:29:10|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1631539760000|2021-09-13 13:29:20|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1631539770000|2021-09-13 13:29:30|388.71|386.31|388.71|386.31|388.88|386.48|388.71|386.31|0
1631539780000|2021-09-13 13:29:40|388.54|386.14|388.54|386.14|388.71|386.31|388.54|386.14|0
1631539790000|2021-09-13 13:29:50|388.38|385.98|388.21|385.81|388.38|385.98|388.21|385.81|0
1631539800000|2021-09-13 13:30:00|388.38|385.98|389.04|386.64|389.04|386.64|388.38|385.98|0
1631539810000|2021-09-13 13:30:10|389.54|387.14|388.88|386.48|389.7|387.3|388.88|386.48|0
1631539820000|2021-09-13 13:30:20|388.54|386.14|388.88|386.48|388.88|386.48|388.54|386.14|0
1631539830000|2021-09-13 13:30:30|388.54|386.14|388.38|385.98|388.71|386.31|388.38|385.98|0
1631539840000|2021-09-13 13:30:40|388.71|386.31|389.21|386.81|389.21|386.81|388.71|386.31|0
1631539850000|2021-09-13 13:30:50|389.04|386.64|388.87|386.47|389.04|386.64|388.54|386.14|0
1631539860000|2021-09-13 13:31:00|389.04|386.64|387.55|385.15|389.04|386.64|387.55|385.15|0
1631539870000|2021-09-13 13:31:10|387.72|385.32|387.72|385.32|388.05|385.65|387.72|385.32|0
1631539880000|2021-09-13 13:31:20|387.55|385.15|387.22|384.82|387.55|385.15|387.22|384.82|0
1631539890000|2021-09-13 13:31:30|386.72|384.32|386.89|384.49|387.22|384.82|386.72|384.32|0
1631539900000|2021-09-13 13:31:40|387.05|384.65|387.72|385.32|387.72|385.32|387.05|384.65|0
1631539910000|2021-09-13 13:31:50|387.88|385.48|387.88|385.48|388.05|385.65|387.88|385.48|0
1631539920000|2021-09-13 13:32:00|388.05|385.65|388.05|385.65|388.21|385.81|388.05|385.65|0
1631539930000|2021-09-13 13:32:10|388.21|385.81|388.21|385.81|388.54|386.14|388.21|385.81|0
1631539940000|2021-09-13 13:32:20|389.04|386.64|388.87|386.47|389.21|386.81|388.87|386.47|0
1631539950000|2021-09-13 13:32:30|389.21|386.81|389.21|386.81|389.37|386.97|389.21|386.81|0
1631539960000|2021-09-13 13:32:40|389.04|386.64|389.04|386.64|389.54|387.14|389.04|386.64|0
1631539970000|2021-09-13 13:32:50|389.21|386.81|389.21|386.81|389.21|386.81|389.04|386.64|0
1631539980000|2021-09-13 13:33:00|389.04|386.64|389.37|386.97|389.37|386.97|389.04|386.64|0
1631539990000|2021-09-13 13:33:10|389.54|387.14|388.71|386.31|389.54|387.14|388.71|386.31|0
1631540000000|2021-09-13 13:33:20|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1631540010000|2021-09-13 13:33:30|388.05|385.65|387.22|384.82|388.05|385.65|387.05|384.65|0
1631540020000|2021-09-13 13:33:40|387.38|384.98|386.72|384.32|387.38|384.98|386.72|384.32|0
1631540030000|2021-09-13 13:33:50|386.56|384.16|386.39|383.99|386.72|384.32|386.39|383.99|0
1631540040000|2021-09-13 13:34:00|386.06|383.66|386.72|384.32|386.72|384.32|386.06|383.66|0
1631540050000|2021-09-13 13:34:10|386.89|384.49|386.56|384.16|386.89|384.49|386.56|384.16|0
1631540060000|2021-09-13 13:34:20|386.72|384.32|385.9|383.5|386.72|384.32|385.9|383.5|0
1631540070000|2021-09-13 13:34:30|385.73|383.33|385.57|383.17|385.73|383.33|385.57|383.17|0
1631540080000|2021-09-13 13:34:40|385.4|383|385.57|383.17|385.57|383.17|385.24|382.84|0
1631540090000|2021-09-13 13:34:50|385.4|383|385.57|383.17|385.57|383.17|385.4|383|0
1631540100000|2021-09-13 13:35:00|385.73|383.33|385.73|383.33|385.73|383.33|385.4|383|0
1631540110000|2021-09-13 13:35:10|385.4|383|385.57|383.17|385.57|383.17|385.4|383|0
1631540120000|2021-09-13 13:35:20|385.4|383|385.73|383.33|385.9|383.5|385.4|383|0
1631540130000|2021-09-13 13:35:30|386.06|383.66|386.56|384.16|386.56|384.16|386.06|383.66|0
1631540140000|2021-09-13 13:35:40|386.39|383.99|385.4|383|386.39|383.99|385.4|383|0
1631540150000|2021-09-13 13:35:50|385.07|382.67|384.58|382.18|385.24|382.84|384.58|382.18|0
1631540160000|2021-09-13 13:36:00|383.92|381.52|384.08|381.68|384.08|381.68|383.76|381.36|0
1631540170000|2021-09-13 13:36:10|384.25|381.85|384.91|382.51|384.91|382.51|384.25|381.85|0
1631540180000|2021-09-13 13:36:20|385.32|382.92|385.07|382.67|385.32|382.92|385.07|382.67|0
1631540190000|2021-09-13 13:36:30|385.4|383|384.65|382.25|386.83|384.43|384.65|382.25|0
1631540200000|2021-09-13 13:36:40|384.49|382.09|384.32|381.92|384.49|382.09|384.32|381.92|0
1631540210000|2021-09-13 13:36:50|383.99|381.59|383.83|381.43|384.16|381.76|383.83|381.43|0
1631540220000|2021-09-13 13:37:00|383.5|381.1|383.17|380.77|383.5|381.1|383.17|380.77|0
1631540230000|2021-09-13 13:37:10|383.01|380.61|382.35|379.95|383.01|380.61|382.35|379.95|0
1631540240000|2021-09-13 13:37:20|382.68|380.28|382.84|380.44|382.84|380.44|382.51|380.11|0
1631540250000|2021-09-13 13:37:30|383.17|380.77|382.68|380.28|383.5|381.1|382.68|380.28|0
1631540260000|2021-09-13 13:37:40|382.51|380.11|382.68|380.28|382.68|380.28|382.51|380.11|0
1631540270000|2021-09-13 13:37:50|382.35|379.95|382.35|379.95|382.51|380.11|382.35|379.95|0
1631540280000|2021-09-13 13:38:00|382.51|380.11|382.84|380.44|382.84|380.44|382.51|380.11|0
1631540290000|2021-09-13 13:38:10|383.01|380.61|383.17|380.77|383.17|380.77|383.01|380.61|0
1631540300000|2021-09-13 13:38:20|383|380.6|383.5|381.1|383.5|381.1|382.84|380.44|0
1631540310000|2021-09-13 13:38:30|383.33|380.93|382.68|380.28|383.33|380.93|382.68|380.28|0
1631540320000|2021-09-13 13:38:40|382.84|380.44|383.17|380.77|383.17|380.77|382.51|380.11|0
1631540330000|2021-09-13 13:38:50|383.33|380.93|382.84|380.44|383.33|380.93|382.84|380.44|0
1631540340000|2021-09-13 13:39:00|382.68|380.28|382.35|379.95|382.68|380.28|382.35|379.95|0
1631540350000|2021-09-13 13:39:10|382.02|379.62|381.52|379.12|382.02|379.62|381.52|379.12|0
1631540360000|2021-09-13 13:39:20|381.2|378.8|381.2|378.8|381.36|378.96|381.2|378.8|0
1631540370000|2021-09-13 13:39:30|381.03|378.63|381.25|378.85|382.2|379.8|381.03|378.63|0
1631540380000|2021-09-13 13:39:40|380.76|378.36|381.93|379.53|382.26|379.86|380.76|378.36|0
1631540390000|2021-09-13 13:39:50|382.26|379.86|381.93|379.53|382.42|380.02|381.93|379.53|0
1631540400000|2021-09-13 13:40:00|382.26|379.86|381.93|379.53|382.26|379.86|381.6|379.2|0
1631540410000|2021-09-13 13:40:10|382.1|379.7|382.42|380.02|382.42|380.02|382.1|379.7|0
1631540420000|2021-09-13 13:40:20|382.59|380.19|382.92|380.52|382.92|380.52|382.59|380.19|0
1631540430000|2021-09-13 13:40:30|383.08|380.68|382.26|379.86|383.08|380.68|382.26|379.86|0
1631540440000|2021-09-13 13:40:40|381.6|379.2|381.28|378.88|381.6|379.2|381.28|378.88|0
1631540450000|2021-09-13 13:40:50|380.95|378.55|381.28|378.88|381.28|378.88|380.95|378.55|0
1631540460000|2021-09-13 13:41:00|380.95|378.55|380.62|378.22|380.95|378.55|380.46|378.06|0
1631540470000|2021-09-13 13:41:10|380.46|378.06|380.78|378.38|380.78|378.38|380.46|378.06|0
1631540480000|2021-09-13 13:41:20|380.46|378.06|380.29|377.89|380.46|378.06|380.29|377.89|0
1631540490000|2021-09-13 13:41:30|380.62|378.22|379.8|377.4|380.62|378.22|379.8|377.4|0
1631540500000|2021-09-13 13:41:40|379.15|376.75|379.15|376.75|379.15|376.75|379.15|376.75|0
1631540510000|2021-09-13 13:41:50|378.98|376.58|378|375.6|378.98|376.58|378|375.6|0
1631540520000|2021-09-13 13:42:00|377.68|375.28|377.84|375.44|377.84|375.44|377.35|374.95|0
1631540530000|2021-09-13 13:42:10|378|375.6|378|375.6|378|375.6|377.68|375.28|0
1631540540000|2021-09-13 13:42:20|378.17|375.77|377.84|375.44|378.17|375.77|377.84|375.44|0
1631540550000|2021-09-13 13:42:30|378.17|375.77|377.84|375.44|378.17|375.77|377.84|375.44|0
1631540560000|2021-09-13 13:42:40|378|375.6|378.17|375.77|378.17|375.77|378|375.6|0
1631540570000|2021-09-13 13:42:50|378.66|376.26|378.33|375.93|378.98|376.58|378.33|375.93|0
1631540580000|2021-09-13 13:43:00|378|375.6|377.68|375.28|378.17|375.77|377.68|375.28|0
1631540590000|2021-09-13 13:43:10|377.84|375.44|378|375.6|378|375.6|377.84|375.44|0
1631540600000|2021-09-13 13:43:20|377.84|375.44|377.84|375.44|378.33|375.93|377.84|375.44|0
1631540610000|2021-09-13 13:43:30|377.51|375.11|378|375.6|378|375.6|377.51|375.11|0
1631540620000|2021-09-13 13:43:40|377.84|375.44|378|375.6|378.17|375.77|377.84|375.44|0
1631540630000|2021-09-13 13:43:50|378.66|376.26|378.66|376.26|378.66|376.26|378.49|376.09|0
1631540640000|2021-09-13 13:44:00|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1631540650000|2021-09-13 13:44:10|378.98|376.58|379.47|377.07|379.8|377.4|378.98|376.58|0
1631540660000|2021-09-13 13:44:20|379.64|377.24|379.31|376.91|379.64|377.24|379.31|376.91|0
1631540670000|2021-09-13 13:44:30|379.47|377.07|379.15|376.75|379.47|377.07|379.15|376.75|0
1631540680000|2021-09-13 13:44:40|379.64|377.24|379.15|376.75|379.64|377.24|379.15|376.75|0
1631540690000|2021-09-13 13:44:50|378.98|376.58|378.82|376.42|378.98|376.58|378.82|376.42|0
1631540700000|2021-09-13 13:45:00|378.49|376.09|378.98|376.58|379.15|376.75|378.49|376.09|0
1631540710000|2021-09-13 13:45:10|378.82|376.42|378|375.6|378.82|376.42|378|375.6|0
1631540720000|2021-09-13 13:45:20|377.68|375.28|377.68|375.28|378|375.6|377.68|375.28|0
1631540730000|2021-09-13 13:45:30|377.59|375.19|377.35|374.95|377.59|375.19|377.35|374.95|0
1631540740000|2021-09-13 13:45:40|377.19|374.79|376.54|374.14|377.19|374.79|376.54|374.14|0
1631540750000|2021-09-13 13:45:50|376.86|374.46|376.7|374.3|377.02|374.62|376.7|374.3|0
1631540760000|2021-09-13 13:46:00|376.86|374.46|376.7|374.3|377.19|374.79|376.7|374.3|0
1631540770000|2021-09-13 13:46:10|377.02|374.62|377.19|374.79|377.19|374.79|376.86|374.46|0
1631540780000|2021-09-13 13:46:20|377.35|374.95|377.35|374.95|377.35|374.95|376.86|374.46|0
1631540790000|2021-09-13 13:46:30|377.51|375.11|377.68|375.28|377.68|375.28|377.51|375.11|0
1631540800000|2021-09-13 13:46:40|377.51|375.11|377.02|374.62|377.51|375.11|377.02|374.62|0
1631540810000|2021-09-13 13:46:50|376.86|374.46|376.53|374.13|376.86|374.46|376.21|373.81|0
1631540820000|2021-09-13 13:47:00|376.7|374.3|377.19|374.79|377.19|374.79|376.7|374.3|0
1631540830000|2021-09-13 13:47:10|377.02|374.62|377.35|374.95|377.35|374.95|377.02|374.62|0
1631540840000|2021-09-13 13:47:20|377.02|374.62|377.68|375.28|377.68|375.28|377.02|374.62|0
1631540850000|2021-09-13 13:47:30|377.84|375.44|378|375.6|378.16|375.76|377.84|375.44|0
1631540860000|2021-09-13 13:47:40|377.84|375.44|378|375.6|378|375.6|377.84|375.44|0
1631540870000|2021-09-13 13:47:50|377.84|375.44|377.84|375.44|377.84|375.44|377.84|375.44|0
1631540880000|2021-09-13 13:48:00|377.68|375.28|377.51|375.11|377.68|375.28|377.51|375.11|0
1631540890000|2021-09-13 13:48:10|377.02|374.62|377.19|374.79|377.35|374.95|377.02|374.62|0
1631540900000|2021-09-13 13:48:20|376.86|374.46|376.7|374.3|376.86|374.46|376.7|374.3|0
1631540910000|2021-09-13 13:48:30|376.86|374.46|376.86|374.46|376.86|374.46|376.7|374.3|0
1631540920000|2021-09-13 13:48:40|377.02|374.62|377.02|374.62|377.02|374.62|377.02|374.62|0
1631540930000|2021-09-13 13:48:50|376.86|374.46|377.67|375.27|377.67|375.27|376.86|374.46|0
1631540940000|2021-09-13 13:49:00|377.51|375.11|376.39|373.99|377.51|375.11|376.39|373.99|0
1631540950000|2021-09-13 13:49:10|376.88|374.48|377.05|374.65|377.05|374.65|376.88|374.48|0
1631540960000|2021-09-13 13:49:20|376.88|374.48|378.06|375.66|378.06|375.66|376.88|374.48|0
1631540970000|2021-09-13 13:49:30|378.22|375.82|378.22|375.82|378.22|375.82|378.06|375.66|0
1631540980000|2021-09-13 13:49:40|378.06|375.66|378.06|375.66|378.22|375.82|378.06|375.66|0
1631540990000|2021-09-13 13:49:50|377.89|375.49|377.89|375.49|378.06|375.66|377.89|375.49|0
1631541000000|2021-09-13 13:50:00|378.22|375.82|378.87|376.47|378.87|376.47|378.22|375.82|0
1631541010000|2021-09-13 13:50:10|379.2|376.8|378.87|376.47|379.2|376.8|378.71|376.31|0
1631541020000|2021-09-13 13:50:20|379.2|376.8|380.02|377.62|380.02|377.62|379.2|376.8|0
1631541030000|2021-09-13 13:50:30|379.85|377.45|380.18|377.78|380.18|377.78|379.85|377.45|0
1631541040000|2021-09-13 13:50:40|380.34|377.94|380.34|377.94|380.51|378.11|380.34|377.94|0
1631541050000|2021-09-13 13:50:50|380.67|378.27|381.33|378.93|381.33|378.93|380.67|378.27|0
1631541060000|2021-09-13 13:51:00|381.65|379.25|381.16|378.76|381.65|379.25|381.16|378.76|0
1631541070000|2021-09-13 13:51:10|381.49|379.09|381.65|379.25|381.65|379.25|381.16|378.76|0
1631541080000|2021-09-13 13:51:20|381.82|379.42|382.15|379.75|382.15|379.75|381.82|379.42|0
1631541090000|2021-09-13 13:51:30|381.82|379.42|381.49|379.09|381.82|379.42|381.49|379.09|0
1631541100000|2021-09-13 13:51:40|381.65|379.25|381.82|379.42|381.98|379.58|381.65|379.25|0
1631541110000|2021-09-13 13:51:50|381.65|379.25|381.65|379.25|381.82|379.42|381.65|379.25|0
1631541120000|2021-09-13 13:52:00|381.49|379.09|381.65|379.25|381.65|379.25|381.49|379.09|0
1631541130000|2021-09-13 13:52:10|381.33|378.93|381|378.6|381.33|378.93|380.67|378.27|0
1631541140000|2021-09-13 13:52:20|381.33|378.93|380.51|378.11|381.33|378.93|380.51|378.11|0
1631541150000|2021-09-13 13:52:30|380.67|378.27|381.98|379.58|381.98|379.58|380.67|378.27|0
1631541160000|2021-09-13 13:52:40|382.15|379.75|381.65|379.25|382.15|379.75|381.65|379.25|0
1631541170000|2021-09-13 13:52:50|382.47|380.07|382.8|380.4|382.8|380.4|382.47|380.07|0
1631541180000|2021-09-13 13:53:00|382.64|380.24|381.98|379.58|382.64|380.24|381.98|379.58|0
1631541190000|2021-09-13 13:53:10|381.65|379.25|381.65|379.25|381.82|379.42|381.65|379.25|0
1631541200000|2021-09-13 13:53:20|382.31|379.91|382.31|379.91|382.64|380.24|382.31|379.91|0
1631541210000|2021-09-13 13:53:30|382.64|380.24|382.31|379.91|382.64|380.24|382.31|379.91|0
1631541220000|2021-09-13 13:53:40|382.47|380.07|382.97|380.57|382.97|380.57|382.47|380.07|0
1631541230000|2021-09-13 13:53:50|383.13|380.73|383.13|380.73|383.29|380.89|383.13|380.73|0
1631541240000|2021-09-13 13:54:00|383.29|380.89|383.29|380.89|383.29|380.89|382.8|380.4|0
1631541250000|2021-09-13 13:54:10|383.95|381.55|382.8|380.4|384.12|381.72|382.8|380.4|0
1631541260000|2021-09-13 13:54:20|382.97|380.57|382.97|380.57|382.97|380.57|382.64|380.24|0
1631541270000|2021-09-13 13:54:30|382.64|380.24|382.47|380.07|382.64|380.24|382.47|380.07|0
1631541280000|2021-09-13 13:54:40|382.31|379.91|381.98|379.58|382.31|379.91|381.82|379.42|0
1631541290000|2021-09-13 13:54:50|382.15|379.75|381.82|379.42|382.15|379.75|381.82|379.42|0
1631541300000|2021-09-13 13:55:00|382.31|379.91|381.9|379.5|382.31|379.91|381.9|379.5|0
1631541310000|2021-09-13 13:55:10|381.82|379.42|382.14|379.74|382.14|379.74|381.82|379.42|0
1631541320000|2021-09-13 13:55:20|381.98|379.58|381.33|378.93|381.98|379.58|381.16|378.76|0
1631541330000|2021-09-13 13:55:30|381|378.6|381.32|378.92|381.32|378.92|381|378.6|0
1631541340000|2021-09-13 13:55:40|381.16|378.76|380.18|377.78|381.16|378.76|380.18|377.78|0
1631541350000|2021-09-13 13:55:50|380.01|377.61|380.01|377.61|380.01|377.61|379.2|376.8|0
1631541360000|2021-09-13 13:56:00|380.34|377.94|381|378.6|381|378.6|380.34|377.94|0
1631541370000|2021-09-13 13:56:10|381.32|378.92|381.82|379.42|381.82|379.42|381.16|378.76|0
1631541380000|2021-09-13 13:56:20|381.65|379.25|381.65|379.25|381.82|379.42|381.65|379.25|0
1631541390000|2021-09-13 13:56:30|381.49|379.09|381.16|378.76|381.49|379.09|381|378.6|0
1631541400000|2021-09-13 13:56:40|381|378.6|380.01|377.61|381|378.6|380.01|377.61|0
1631541410000|2021-09-13 13:56:50|380.18|377.78|379.85|377.45|380.18|377.78|379.85|377.45|0
1631541420000|2021-09-13 13:57:00|379.2|376.8|379.69|377.29|379.69|377.29|379.2|376.8|0
1631541430000|2021-09-13 13:57:10|379.85|377.45|380.01|377.61|380.01|377.61|379.52|377.12|0
1631541440000|2021-09-13 13:57:20|380.51|378.11|380.67|378.27|380.67|378.27|380.51|378.11|0
1631541450000|2021-09-13 13:57:30|380.34|377.94|380.01|377.61|380.34|377.94|380.01|377.61|0
1631541460000|2021-09-13 13:57:40|380.18|377.78|379.69|377.29|380.18|377.78|379.69|377.29|0
1631541470000|2021-09-13 13:57:50|379.85|377.45|379.69|377.29|379.85|377.45|379.69|377.29|0
1631541480000|2021-09-13 13:58:00|380.01|377.61|380.83|378.43|380.83|378.43|380.01|377.61|0
1631541490000|2021-09-13 13:58:10|380.5|378.1|380.42|378.02|380.67|378.27|380.42|378.02|0
1631541500000|2021-09-13 13:58:20|380.01|377.61|379.85|377.45|380.01|377.61|379.85|377.45|0
1631541510000|2021-09-13 13:58:30|380.01|377.61|379.85|377.45|380.01|377.61|379.85|377.45|0
1631541520000|2021-09-13 13:58:40|380.01|377.61|380.18|377.78|380.18|377.78|380.01|377.61|0
1631541530000|2021-09-13 13:58:50|380.34|377.94|379.85|377.45|380.34|377.94|379.85|377.45|0
1631541540000|2021-09-13 13:59:00|380.18|377.78|380.83|378.43|380.83|378.43|380.18|377.78|0
1631541550000|2021-09-13 13:59:10|380.67|378.27|380.01|377.61|380.83|378.43|380.01|377.61|0
1631541560000|2021-09-13 13:59:20|380.5|378.1|380.18|377.78|380.5|378.1|380.18|377.78|0
1631541570000|2021-09-13 13:59:30|380.34|377.94|379.69|377.29|380.34|377.94|379.69|377.29|0
1631541580000|2021-09-13 13:59:40|379.52|377.12|378.87|376.47|379.52|377.12|378.87|376.47|0
1631541590000|2021-09-13 13:59:50|379.2|376.8|378.87|376.47|379.2|376.8|378.87|376.47|0
1631541600000|2021-09-13 14:00:00|378.71|376.31|378.87|376.47|378.87|376.47|378.71|376.31|0
1631541610000|2021-09-13 14:00:10|379.03|376.63|378.54|376.14|379.03|376.63|378.38|375.98|0
1631541620000|2021-09-13 14:00:20|378.87|376.47|378.87|376.47|379.03|376.63|378.87|376.47|0
1631541630000|2021-09-13 14:00:30|379.36|376.96|379.69|377.29|379.69|377.29|379.36|376.96|0
1631541640000|2021-09-13 14:00:40|379.52|377.12|380.18|377.78|380.18|377.78|379.52|377.12|0
1631541650000|2021-09-13 14:00:50|380.34|377.94|380.01|377.61|380.5|378.1|380.01|377.61|0
1631541660000|2021-09-13 14:01:00|379.69|377.29|380.01|377.61|380.18|377.78|379.69|377.29|0
1631541670000|2021-09-13 14:01:10|379.85|377.45|379.19|376.79|379.85|377.45|379.19|376.79|0
1631541680000|2021-09-13 14:01:20|379.03|376.63|377.4|375|379.03|376.63|377.4|375|0
1631541690000|2021-09-13 14:01:30|377.24|374.84|376.1|373.7|377.24|374.84|376.1|373.7|0
1631541700000|2021-09-13 14:01:40|375.77|373.37|372.85|370.45|375.77|373.37|372.85|370.45|0
1631541710000|2021-09-13 14:01:50|373.98|371.58|373.33|370.93|373.98|371.58|373.33|370.93|0
1631541720000|2021-09-13 14:02:00|373.66|371.26|374.96|372.56|374.96|372.56|373.66|371.26|0
1631541730000|2021-09-13 14:02:10|375.12|372.72|374.63|372.23|375.12|372.72|374.63|372.23|0
1631541740000|2021-09-13 14:02:20|374.79|372.39|374.96|372.56|374.96|372.56|374.79|372.39|0
1631541750000|2021-09-13 14:02:30|374.87|372.47|375.77|373.37|375.77|373.37|374.87|372.47|0
1631541760000|2021-09-13 14:02:40|376.26|373.86|375.44|373.04|376.26|373.86|375.44|373.04|0
1631541770000|2021-09-13 14:02:50|375.28|372.88|375.28|372.88|375.28|372.88|374.96|372.56|0
1631541780000|2021-09-13 14:03:00|375.44|373.04|375.93|373.53|376.1|373.7|375.44|373.04|0
1631541790000|2021-09-13 14:03:10|376.58|374.18|377.07|374.67|377.07|374.67|376.58|374.18|0
1631541800000|2021-09-13 14:03:20|376.1|373.7|375.61|373.21|376.1|373.7|375.61|373.21|0
1631541810000|2021-09-13 14:03:30|375.44|373.04|374.96|372.56|375.44|373.04|374.96|372.56|0
1631541820000|2021-09-13 14:03:40|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1631541830000|2021-09-13 14:03:50|374.47|372.07|374.96|372.56|375.12|372.72|374.47|372.07|0
1631541840000|2021-09-13 14:04:00|375.44|373.04|375.93|373.53|375.93|373.53|375.44|373.04|0
1631541850000|2021-09-13 14:04:10|375.44|373.04|374.79|372.39|375.44|373.04|374.47|372.07|0
1631541860000|2021-09-13 14:04:20|374.63|372.23|373.98|371.58|374.63|372.23|373.98|371.58|0
1631541870000|2021-09-13 14:04:30|374.14|371.74|373.98|371.58|374.14|371.74|373.98|371.58|0
1631541880000|2021-09-13 14:04:40|373.82|371.42|374.47|372.07|374.47|372.07|373.49|371.09|0
1631541890000|2021-09-13 14:04:50|374.31|371.91|373.49|371.09|374.31|371.91|373.49|371.09|0
1631541900000|2021-09-13 14:05:00|372.85|370.45|372.04|369.64|372.85|370.45|371.87|369.47|0
1631541910000|2021-09-13 14:05:10|371.87|369.47|371.71|369.31|371.87|369.47|371.55|369.15|0
1631541920000|2021-09-13 14:05:20|372.68|370.28|372.36|369.96|372.85|370.45|372.36|369.96|0
1631541930000|2021-09-13 14:05:30|372.2|369.8|371.55|369.15|372.2|369.8|371.55|369.15|0
1631541940000|2021-09-13 14:05:40|371.39|368.99|371.23|368.83|371.39|368.99|371.23|368.83|0
1631541950000|2021-09-13 14:05:50|371.39|368.99|371.23|368.83|371.39|368.99|371.23|368.83|0
1631541960000|2021-09-13 14:06:00|371.06|368.66|371.55|369.15|371.55|369.15|370.9|368.5|0
1631541970000|2021-09-13 14:06:10|371.39|368.99|371.06|368.66|371.55|369.15|371.06|368.66|0
1631541980000|2021-09-13 14:06:20|371.39|368.99|371.39|368.99|371.39|368.99|371.23|368.83|0
1631541990000|2021-09-13 14:06:30|371.23|368.83|370.9|368.5|371.39|368.99|370.9|368.5|0
1631542000000|2021-09-13 14:06:40|370.74|368.34|371.55|369.15|371.55|369.15|370.74|368.34|0
1631542010000|2021-09-13 14:06:50|372.2|369.8|372.2|369.8|372.36|369.96|372.2|369.8|0
1631542020000|2021-09-13 14:07:00|372.03|369.63|372.03|369.63|372.03|369.63|371.87|369.47|0
1631542030000|2021-09-13 14:07:10|372.2|369.8|371.71|369.31|372.2|369.8|371.71|369.31|0
1631542040000|2021-09-13 14:07:20|371.55|369.15|371.39|368.99|371.71|369.31|371.39|368.99|0
1631542050000|2021-09-13 14:07:30|370.9|368.5|370.9|368.5|371.06|368.66|370.9|368.5|0
1631542060000|2021-09-13 14:07:40|371.06|368.66|370.9|368.5|371.06|368.66|370.9|368.5|0
1631542070000|2021-09-13 14:07:50|371.23|368.83|370.9|368.5|371.23|368.83|370.9|368.5|0
1631542080000|2021-09-13 14:08:00|370.66|368.26|371.06|368.66|371.23|368.83|370.58|368.18|0
1631542090000|2021-09-13 14:08:10|371.23|368.83|371.06|368.66|371.23|368.83|370.9|368.5|0
1631542100000|2021-09-13 14:08:20|370.9|368.5|370.9|368.5|370.9|368.5|370.74|368.34|0
1631542110000|2021-09-13 14:08:30|370.74|368.34|370.74|368.34|370.74|368.34|370.58|368.18|0
1631542120000|2021-09-13 14:08:40|370.58|368.18|370.58|368.18|370.58|368.18|370.58|368.18|0
1631542130000|2021-09-13 14:08:50|370.42|368.02|370.26|367.86|370.58|368.18|370.26|367.86|0
1631542140000|2021-09-13 14:09:00|370.09|367.69|370.26|367.86|370.26|367.86|369.93|367.53|0
1631542150000|2021-09-13 14:09:10|370.58|368.18|370.74|368.34|370.9|368.5|370.58|368.18|0
1631542160000|2021-09-13 14:09:20|370.9|368.5|370.9|368.5|370.9|368.5|370.74|368.34|0
1631542170000|2021-09-13 14:09:30|370.58|368.18|370.9|368.5|370.9|368.5|370.58|368.18|0
1631542180000|2021-09-13 14:09:40|371.06|368.66|371.22|368.82|371.39|368.99|371.06|368.66|0
1631542190000|2021-09-13 14:09:50|371.06|368.66|371.71|369.31|372.03|369.63|371.06|368.66|0
1631542200000|2021-09-13 14:10:00|371.55|369.15|370.58|368.18|371.55|369.15|370.58|368.18|0
1631542210000|2021-09-13 14:10:10|370.25|367.85|369.77|367.37|370.25|367.85|369.77|367.37|0
1631542220000|2021-09-13 14:10:20|369.93|367.53|369.61|367.21|369.93|367.53|369.45|367.05|0
1631542230000|2021-09-13 14:10:30|369.29|366.89|370.25|367.85|370.25|367.85|369.29|366.89|0
1631542240000|2021-09-13 14:10:40|369.77|367.37|369.45|367.05|369.77|367.37|369.45|367.05|0
1631542250000|2021-09-13 14:10:50|369.29|366.89|369.29|366.89|369.29|366.89|369.12|366.72|0
1631542260000|2021-09-13 14:11:00|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1631542270000|2021-09-13 14:11:10|369.29|366.89|369.12|366.72|369.29|366.89|369.12|366.72|0
1631542280000|2021-09-13 14:11:20|369.2|366.8|369.61|367.21|369.61|367.21|369.2|366.8|0
1631542290000|2021-09-13 14:11:30|369.77|367.37|370.25|367.85|370.25|367.85|369.61|367.21|0
1631542300000|2021-09-13 14:11:40|370.42|368.02|370.25|367.85|370.42|368.02|369.93|367.53|0
1631542310000|2021-09-13 14:11:50|368.33|365.93|368.65|366.25|368.65|366.25|368.33|365.93|0
1631542320000|2021-09-13 14:12:00|368.49|366.09|370.53|368.13|370.53|368.13|368.24|365.84|0
1631542330000|2021-09-13 14:12:10|370.36|367.96|370.44|368.04|370.53|368.13|370.36|367.96|0
1631542340000|2021-09-13 14:12:20|370.69|368.29|370.53|368.13|370.69|368.29|370.36|367.96|0
1631542350000|2021-09-13 14:12:30|370.36|367.96|369.88|367.48|370.36|367.96|369.88|367.48|0
1631542360000|2021-09-13 14:12:40|369.56|367.16|370.36|367.96|370.53|368.13|369.56|367.16|0
1631542370000|2021-09-13 14:12:50|370.04|367.64|370.36|367.96|370.36|367.96|370.04|367.64|0
1631542380000|2021-09-13 14:13:00|370.53|368.13|370.69|368.29|370.69|368.29|370.53|368.13|0
1631542390000|2021-09-13 14:13:10|371.01|368.61|371.66|369.26|371.66|369.26|371.01|368.61|0
1631542400000|2021-09-13 14:13:20|372.14|369.74|371.66|369.26|372.14|369.74|371.66|369.26|0
1631542410000|2021-09-13 14:13:30|371.49|369.09|371.01|368.61|371.49|369.09|371.01|368.61|0
1631542420000|2021-09-13 14:13:40|371.33|368.93|371.17|368.77|371.33|368.93|371.01|368.61|0
1631542430000|2021-09-13 14:13:50|370.04|367.64|369.72|367.32|370.04|367.64|369.72|367.32|0
1631542440000|2021-09-13 14:14:00|370.04|367.64|370.2|367.8|370.52|368.12|370.04|367.64|0
1631542450000|2021-09-13 14:14:10|370.36|367.96|370.93|368.53|370.93|368.53|370.2|367.8|0
1631542460000|2021-09-13 14:14:20|370.52|368.12|370.52|368.12|370.52|368.12|370.36|367.96|0
1631542470000|2021-09-13 14:14:30|370.69|368.29|370.52|368.12|370.85|368.45|370.52|368.12|0
1631542480000|2021-09-13 14:14:40|370.85|368.45|370.69|368.29|370.85|368.45|370.69|368.29|0
1631542490000|2021-09-13 14:14:50|370.76|368.36|370.69|368.29|370.85|368.45|370.69|368.29|0
1631542500000|2021-09-13 14:15:00|370.85|368.45|370.69|368.29|370.85|368.45|370.2|367.8|0
1631542510000|2021-09-13 14:15:10|370.52|368.12|371.65|369.25|371.65|369.25|370.52|368.12|0
1631542520000|2021-09-13 14:15:20|371.82|369.42|371.49|369.09|371.98|369.58|371.49|369.09|0
1631542530000|2021-09-13 14:15:30|371.41|369.01|371.33|368.93|371.41|369.01|371.17|368.77|0
1631542540000|2021-09-13 14:15:40|371.17|368.77|370.52|368.12|371.17|368.77|370.36|367.96|0
1631542550000|2021-09-13 14:15:50|371.01|368.61|371.01|368.61|371.17|368.77|371.01|368.61|0
1631542560000|2021-09-13 14:16:00|371.17|368.77|370.85|368.45|371.17|368.77|370.52|368.12|0
1631542570000|2021-09-13 14:16:10|370.36|367.96|370.04|367.64|370.36|367.96|370.04|367.64|0
1631542580000|2021-09-13 14:16:20|369.72|367.32|370.36|367.96|370.36|367.96|369.72|367.32|0
1631542590000|2021-09-13 14:16:30|369.88|367.48|370.2|367.8|370.36|367.96|369.88|367.48|0
1631542600000|2021-09-13 14:16:40|369.88|367.48|370.2|367.8|370.36|367.96|369.88|367.48|0
1631542610000|2021-09-13 14:16:50|370.36|367.96|370.52|368.12|370.52|368.12|370.36|367.96|0
1631542620000|2021-09-13 14:17:00|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1631542630000|2021-09-13 14:17:10|370.52|368.12|370.68|368.28|370.68|368.28|370.36|367.96|0
1631542640000|2021-09-13 14:17:20|370.52|368.12|369.72|367.32|370.52|368.12|369.72|367.32|0
1631542650000|2021-09-13 14:17:30|369.88|367.48|370.2|367.8|370.2|367.8|369.88|367.48|0
1631542660000|2021-09-13 14:17:40|370.04|367.64|370.68|368.28|370.68|368.28|370.04|367.64|0
1631542670000|2021-09-13 14:17:50|371.01|368.61|370.36|367.96|371.01|368.61|370.36|367.96|0
1631542680000|2021-09-13 14:18:00|370.52|368.12|370.2|367.8|370.52|368.12|370.04|367.64|0
1631542690000|2021-09-13 14:18:10|369.72|367.32|370.04|367.64|370.2|367.8|369.72|367.32|0
1631542700000|2021-09-13 14:18:20|369.88|367.48|369.72|367.32|370.04|367.64|369.72|367.32|0
1631542710000|2021-09-13 14:18:30|368.91|366.51|368.91|366.51|369.07|366.67|368.91|366.51|0
1631542720000|2021-09-13 14:18:40|368.75|366.35|368.83|366.43|368.91|366.51|368.75|366.35|0
1631542730000|2021-09-13 14:18:50|368.75|366.35|368.75|366.35|368.91|366.51|368.59|366.19|0
1631542740000|2021-09-13 14:19:00|368.91|366.51|368.91|366.51|369.07|366.67|368.91|366.51|0
1631542750000|2021-09-13 14:19:10|369.07|366.67|368.67|366.27|369.07|366.67|368.67|366.27|0
1631542760000|2021-09-13 14:19:20|368.75|366.35|368.43|366.03|368.75|366.35|368.43|366.03|0
1631542770000|2021-09-13 14:19:30|368.34|365.94|368.59|366.19|368.59|366.19|368.34|365.94|0
1631542780000|2021-09-13 14:19:40|368.75|366.35|368.75|366.35|368.75|366.35|368.59|366.19|0
1631542790000|2021-09-13 14:19:50|368.91|366.51|370.04|367.64|370.04|367.64|368.91|366.51|0
1631542800000|2021-09-13 14:20:00|370.52|368.12|370.68|368.28|370.68|368.28|370.52|368.12|0
1631542810000|2021-09-13 14:20:10|371.01|368.61|371.33|368.93|371.33|368.93|371.01|368.61|0
1631542820000|2021-09-13 14:20:20|371.17|368.77|371.65|369.25|371.65|369.25|371.17|368.77|0
1631542830000|2021-09-13 14:20:30|371.81|369.41|372.14|369.74|372.14|369.74|371.81|369.41|0
1631542840000|2021-09-13 14:20:40|372.3|369.9|372.46|370.06|372.46|370.06|372.3|369.9|0
1631542850000|2021-09-13 14:20:50|372.62|370.22|373.27|370.87|373.27|370.87|372.62|370.22|0
1631542860000|2021-09-13 14:21:00|372.62|370.22|373.11|370.71|373.11|370.71|372.62|370.22|0
1631542870000|2021-09-13 14:21:10|373.27|370.87|373.11|370.71|373.27|370.87|373.11|370.71|0
1631542880000|2021-09-13 14:21:20|373.27|370.87|373.11|370.71|373.43|371.03|373.11|370.71|0
1631542890000|2021-09-13 14:21:30|372.95|370.55|372.14|369.74|372.95|370.55|372.14|369.74|0
1631542900000|2021-09-13 14:21:40|372.3|369.9|371.81|369.41|372.3|369.9|371.81|369.41|0
1631542910000|2021-09-13 14:21:50|371.65|369.25|371.33|368.93|371.65|369.25|371.33|368.93|0
1631542920000|2021-09-13 14:22:00|371.49|369.09|370.84|368.44|371.49|369.09|370.84|368.44|0
1631542930000|2021-09-13 14:22:10|370.68|368.28|370.2|367.8|370.68|368.28|370.2|367.8|0
1631542940000|2021-09-13 14:22:20|369.88|367.48|371.17|368.77|371.17|368.77|369.88|367.48|0
1631542950000|2021-09-13 14:22:30|371.49|369.09|371.97|369.57|371.97|369.57|371.49|369.09|0
1631542960000|2021-09-13 14:22:40|372.14|369.74|371.33|368.93|372.14|369.74|371.33|368.93|0
1631542970000|2021-09-13 14:22:50|371.49|369.09|371.17|368.77|371.49|369.09|371.01|368.61|0
1631542980000|2021-09-13 14:23:00|371.01|368.61|370.84|368.44|371.01|368.61|370.68|368.28|0
1631542990000|2021-09-13 14:23:10|371.17|368.77|371.33|368.93|371.49|369.09|371.17|368.77|0
1631543000000|2021-09-13 14:23:20|371.49|369.09|371|368.6|371.49|369.09|371|368.6|0
1631543010000|2021-09-13 14:23:30|370.52|368.12|370.52|368.12|370.68|368.28|370.52|368.12|0
1631543020000|2021-09-13 14:23:40|370.36|367.96|370.36|367.96|370.36|367.96|370.2|367.8|0
1631543030000|2021-09-13 14:23:50|370.2|367.8|370.04|367.64|370.2|367.8|369.87|367.47|0
1631543040000|2021-09-13 14:24:00|370.11|367.71|370.2|367.8|370.2|367.8|369.87|367.47|0
1631543050000|2021-09-13 14:24:10|370.36|367.96|370.52|368.12|370.52|368.12|370.36|367.96|0
1631543060000|2021-09-13 14:24:20|370.2|367.8|369.87|367.47|370.2|367.8|369.55|367.15|0
1631543070000|2021-09-13 14:24:30|369.55|367.15|369.23|366.83|369.55|367.15|368.91|366.51|0
1631543080000|2021-09-13 14:24:40|369.07|366.67|369.07|366.67|369.39|366.99|369.07|366.67|0
1631543090000|2021-09-13 14:24:50|368.91|366.51|369.55|367.15|369.55|367.15|368.91|366.51|0
1631543100000|2021-09-13 14:25:00|369.71|367.31|370.36|367.96|370.36|367.96|369.71|367.31|0
1631543110000|2021-09-13 14:25:10|370.84|368.44|371.65|369.25|371.65|369.25|370.84|368.44|0
1631543120000|2021-09-13 14:25:20|371.17|368.77|370.2|367.8|371.17|368.77|370.2|367.8|0
1631543130000|2021-09-13 14:25:30|370.27|367.87|371.81|369.41|371.81|369.41|370.2|367.8|0
1631543140000|2021-09-13 14:25:40|371.65|369.25|371.65|369.25|371.81|369.41|371.65|369.25|0
1631543150000|2021-09-13 14:25:50|371.97|369.57|371.49|369.09|371.97|369.57|371.49|369.09|0
1631543160000|2021-09-13 14:26:00|371.17|368.77|371.33|368.93|371.33|368.93|371|368.6|0
1631543170000|2021-09-13 14:26:10|371.49|369.09|370.84|368.44|371.49|369.09|370.84|368.44|0
1631543180000|2021-09-13 14:26:20|370.68|368.28|370.2|367.8|370.68|368.28|370.2|367.8|0
1631543190000|2021-09-13 14:26:30|370.68|368.28|370.84|368.44|370.84|368.44|370.68|368.28|0
1631543200000|2021-09-13 14:26:40|371.16|368.76|371.49|369.09|371.65|369.25|371.16|368.76|0
1631543210000|2021-09-13 14:26:50|371.97|369.57|371.16|368.76|371.97|369.57|371.16|368.76|0
1631543220000|2021-09-13 14:27:00|369.71|367.31|369.39|366.99|369.71|367.31|369.23|366.83|0
1631543230000|2021-09-13 14:27:10|369.23|366.83|369.71|367.31|369.71|367.31|368.75|366.35|0
1631543240000|2021-09-13 14:27:20|369.87|367.47|369.63|367.23|369.87|367.47|369.55|367.15|0
1631543250000|2021-09-13 14:27:30|370.2|367.8|369.87|367.47|370.43|368.03|369.87|367.47|0
1631543260000|2021-09-13 14:27:40|370.36|367.96|370.03|367.63|370.52|368.12|370.03|367.63|0
1631543270000|2021-09-13 14:27:50|370.2|367.8|370.36|367.96|370.36|367.96|370.2|367.8|0
1631543280000|2021-09-13 14:28:00|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1631543290000|2021-09-13 14:28:10|370.36|367.96|370.03|367.63|370.36|367.96|369.87|367.47|0
1631543300000|2021-09-13 14:28:20|370.2|367.8|370.03|367.63|370.2|367.8|370.03|367.63|0
1631543310000|2021-09-13 14:28:30|369.87|367.47|369.71|367.31|370.03|367.63|369.71|367.31|0
1631543320000|2021-09-13 14:28:40|369.87|367.47|369.87|367.47|369.87|367.47|369.71|367.31|0
1631543330000|2021-09-13 14:28:50|370.52|368.12|370.84|368.44|370.84|368.44|370.52|368.12|0
1631543340000|2021-09-13 14:29:00|371|368.6|370.52|368.12|371|368.6|370.52|368.12|0
1631543350000|2021-09-13 14:29:10|370.2|367.8|370.84|368.44|370.84|368.44|370.2|367.8|0
1631543360000|2021-09-13 14:29:20|370.68|368.28|371|368.6|371|368.6|370.68|368.28|0
1631543370000|2021-09-13 14:29:30|371.16|368.76|371.49|369.09|371.49|369.09|371.16|368.76|0
1631543380000|2021-09-13 14:29:40|371.65|369.25|371.49|369.09|371.65|369.25|371.49|369.09|0
1631543390000|2021-09-13 14:29:50|371.65|369.25|371.81|369.41|371.81|369.41|371.49|369.09|0
1631543400000|2021-09-13 14:30:00|371.49|369.09|372.46|370.06|372.46|370.06|371.49|369.09|0
1631543410000|2021-09-13 14:30:10|372.13|369.73|371|368.6|372.29|369.89|371|368.6|0
1631543420000|2021-09-13 14:30:20|370.68|368.28|369.87|367.47|370.68|368.28|369.87|367.47|0
1631543430000|2021-09-13 14:30:30|370.03|367.63|370.19|367.79|370.19|367.79|370.03|367.63|0
1631543440000|2021-09-13 14:30:40|370.84|368.44|370.68|368.28|370.84|368.44|370.68|368.28|0
1631543450000|2021-09-13 14:30:50|371|368.6|371.49|369.09|371.49|369.09|371|368.6|0
1631543460000|2021-09-13 14:31:00|371.65|369.25|370.84|368.44|371.81|369.41|370.84|368.44|0
1631543470000|2021-09-13 14:31:10|371|368.6|370.52|368.12|371|368.6|370.36|367.96|0
1631543480000|2021-09-13 14:31:20|370.68|368.28|371.65|369.25|371.65|369.25|370.68|368.28|0
1631543490000|2021-09-13 14:31:30|371.81|369.41|371.32|368.92|371.97|369.57|371.32|368.92|0
1631543500000|2021-09-13 14:31:40|371.16|368.76|370.52|368.12|371.16|368.76|370.52|368.12|0
1631543510000|2021-09-13 14:31:50|370.36|367.96|370.52|368.12|370.68|368.28|370.36|367.96|0
1631543520000|2021-09-13 14:32:00|370.36|367.96|370.68|368.28|370.68|368.28|370.19|367.79|0
1631543530000|2021-09-13 14:32:10|371|368.6|371.65|369.25|371.65|369.25|371|368.6|0
1631543540000|2021-09-13 14:32:20|371.32|368.92|370.68|368.28|371.32|368.92|370.68|368.28|0
1631543550000|2021-09-13 14:32:30|370.35|367.95|369.71|367.31|370.35|367.95|369.71|367.31|0
1631543560000|2021-09-13 14:32:40|369.55|367.15|369.87|367.47|369.87|367.47|369.55|367.15|0
1631543570000|2021-09-13 14:32:50|369.63|367.23|369.87|367.47|370.03|367.63|369.63|367.23|0
1631543580000|2021-09-13 14:33:00|369.06|366.66|369.87|367.47|369.87|367.47|368.9|366.5|0
1631543590000|2021-09-13 14:33:10|369.71|367.31|369.46|367.06|369.71|367.31|369.3|366.9|0
1631543600000|2021-09-13 14:33:20|369.87|367.47|370.68|368.28|370.68|368.28|369.87|367.47|0
1631543610000|2021-09-13 14:33:30|370.84|368.44|370.84|368.44|371|368.6|370.84|368.44|0
1631543620000|2021-09-13 14:33:40|371.48|369.08|371.48|369.08|371.48|369.08|371.32|368.92|0
1631543630000|2021-09-13 14:33:50|371.32|368.92|371.97|369.57|371.97|369.57|371.32|368.92|0
1631543640000|2021-09-13 14:34:00|372.13|369.73|373.43|371.03|373.43|371.03|372.13|369.73|0
1631543650000|2021-09-13 14:34:10|373.1|370.7|371.81|369.41|373.1|370.7|371.81|369.41|0
1631543660000|2021-09-13 14:34:20|371.48|369.08|371.16|368.76|371.65|369.25|371.16|368.76|0
1631543670000|2021-09-13 14:34:30|370.68|368.28|370.68|368.28|370.68|368.28|370.19|367.79|0
1631543680000|2021-09-13 14:34:40|370.52|368.12|370.84|368.44|370.84|368.44|370.52|368.12|0
1631543690000|2021-09-13 14:34:50|371.16|368.76|371|368.6|371.16|368.76|370.68|368.28|0
1631543700000|2021-09-13 14:35:00|370.68|368.28|370.52|368.12|370.68|368.28|370.19|367.79|0
1631543710000|2021-09-13 14:35:10|370.68|368.28|370.35|367.95|370.68|368.28|370.35|367.95|0
1631543720000|2021-09-13 14:35:20|370.03|367.63|369.87|367.47|370.03|367.63|369.71|367.31|0
1631543730000|2021-09-13 14:35:30|370.03|367.63|370.03|367.63|370.03|367.63|369.55|367.15|0
1631543740000|2021-09-13 14:35:40|369.87|367.47|370.19|367.79|370.19|367.79|369.87|367.47|0
1631543750000|2021-09-13 14:35:50|370.68|368.28|371.48|369.08|371.48|369.08|370.68|368.28|0
1631543760000|2021-09-13 14:36:00|371.32|368.92|371.08|368.68|371.48|369.08|371.08|368.68|0
1631543770000|2021-09-13 14:36:10|370.19|367.79|370.84|368.44|370.84|368.44|370.19|367.79|0
1631543780000|2021-09-13 14:36:20|371.16|368.76|371.65|369.25|371.81|369.41|371.16|368.76|0
1631543790000|2021-09-13 14:36:30|371|368.6|371.48|369.08|371.48|369.08|370.84|368.44|0
1631543800000|2021-09-13 14:36:40|371.32|368.92|371|368.6|371.32|368.92|370.84|368.44|0
1631543810000|2021-09-13 14:36:50|370.68|368.28|370.84|368.44|370.84|368.44|370.68|368.28|0
1631543820000|2021-09-13 14:37:00|371|368.6|371.81|369.41|371.81|369.41|371|368.6|0
1631543830000|2021-09-13 14:37:10|371.97|369.57|371.97|369.57|371.97|369.57|371.81|369.41|0
1631543840000|2021-09-13 14:37:20|371.81|369.41|371.81|369.41|371.97|369.57|371.81|369.41|0
1631543850000|2021-09-13 14:37:30|371.64|369.24|372.13|369.73|372.13|369.73|371.64|369.24|0
1631543860000|2021-09-13 14:37:40|371.97|369.57|372.13|369.73|372.13|369.73|371.97|369.57|0
1631543870000|2021-09-13 14:37:50|372.29|369.89|373.1|370.7|373.1|370.7|372.29|369.89|0
1631543880000|2021-09-13 14:38:00|372.94|370.54|373.42|371.02|373.42|371.02|372.78|370.38|0
1631543890000|2021-09-13 14:38:10|373.26|370.86|372.61|370.21|373.26|370.86|372.61|370.21|0
1631543900000|2021-09-13 14:38:20|372.78|370.38|372.94|370.54|372.94|370.54|372.78|370.38|0
1631543910000|2021-09-13 14:38:30|373.75|371.35|373.91|371.51|374.07|371.67|373.75|371.35|0
1631543920000|2021-09-13 14:38:40|373.42|371.02|373.91|371.51|374.23|371.83|373.42|371.02|0
1631543930000|2021-09-13 14:38:50|373.66|371.26|373.75|371.35|373.91|371.51|373.66|371.26|0
1631543940000|2021-09-13 14:39:00|373.59|371.19|373.75|371.35|373.75|371.35|373.59|371.19|0
1631543950000|2021-09-13 14:39:10|373.91|371.51|374.56|372.16|374.56|372.16|373.91|371.51|0
1631543960000|2021-09-13 14:39:20|375.37|372.97|374.88|372.48|375.37|372.97|374.88|372.48|0
1631543970000|2021-09-13 14:39:30|374.23|371.83|374.23|371.83|374.23|371.83|374.07|371.67|0
1631543980000|2021-09-13 14:39:40|374.07|371.67|374.07|371.67|374.07|371.67|373.91|371.51|0
1631543990000|2021-09-13 14:39:50|374.23|371.83|374.07|371.67|374.23|371.83|374.07|371.67|0
1631544000000|2021-09-13 14:40:00|374.23|371.83|374.23|371.83|374.23|371.83|374.07|371.67|0
1631544010000|2021-09-13 14:40:10|374.07|371.67|374.4|372|374.56|372.16|373.91|371.51|0
1631544020000|2021-09-13 14:40:20|374.88|372.48|375.05|372.65|375.21|372.81|374.88|372.48|0
1631544030000|2021-09-13 14:40:30|375.7|373.3|375.21|372.81|375.86|373.46|375.21|372.81|0
1631544040000|2021-09-13 14:40:40|375.37|372.97|375.7|373.3|375.7|373.3|375.37|372.97|0
1631544050000|2021-09-13 14:40:50|374.88|372.48|374.72|372.32|374.88|372.48|374.72|372.32|0
1631544060000|2021-09-13 14:41:00|374.88|372.48|374.56|372.16|374.88|372.48|374.56|372.16|0
1631544070000|2021-09-13 14:41:10|374.72|372.32|374.56|372.16|374.72|372.32|374.4|372|0
1631544080000|2021-09-13 14:41:20|374.23|371.83|373.59|371.19|374.4|372|373.59|371.19|0
1631544090000|2021-09-13 14:41:30|373.91|371.51|373.75|371.35|373.91|371.51|373.75|371.35|0
1631544100000|2021-09-13 14:41:40|374.07|371.67|373.91|371.51|374.23|371.83|373.91|371.51|0
1631544110000|2021-09-13 14:41:50|374.07|371.67|374.07|371.67|374.15|371.75|373.91|371.51|0
1631544120000|2021-09-13 14:42:00|373.91|371.51|373.75|371.35|373.91|371.51|373.58|371.18|0
1631544130000|2021-09-13 14:42:10|374.23|371.83|373.91|371.51|374.56|372.16|373.91|371.51|0
1631544140000|2021-09-13 14:42:20|373.75|371.35|373.91|371.51|373.91|371.51|373.75|371.35|0
1631544150000|2021-09-13 14:42:30|373.75|371.35|373.58|371.18|373.91|371.51|373.58|371.18|0
1631544160000|2021-09-13 14:42:40|373.75|371.35|373.26|370.86|373.75|371.35|373.26|370.86|0
1631544170000|2021-09-13 14:42:50|373.42|371.02|373.26|370.86|373.42|371.02|373.26|370.86|0
1631544180000|2021-09-13 14:43:00|373.1|370.7|372.94|370.54|373.1|370.7|372.77|370.37|0
1631544190000|2021-09-13 14:43:10|373.1|370.7|372.77|370.37|373.1|370.7|372.77|370.37|0
1631544200000|2021-09-13 14:43:20|372.61|370.21|372.77|370.37|372.77|370.37|372.61|370.21|0
1631544210000|2021-09-13 14:43:30|372.45|370.05|372.45|370.05|372.45|370.05|372.45|370.05|0
1631544220000|2021-09-13 14:43:40|372.29|369.89|372.29|369.89|372.29|369.89|372.13|369.73|0
1631544230000|2021-09-13 14:43:50|372.45|370.05|372.61|370.21|372.61|370.21|372.45|370.05|0
1631544240000|2021-09-13 14:44:00|372.77|370.37|372.61|370.21|372.94|370.54|372.61|370.21|0
1631544250000|2021-09-13 14:44:10|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1631544260000|2021-09-13 14:44:20|372.29|369.89|372.45|370.05|372.45|370.05|371.96|369.56|0
1631544270000|2021-09-13 14:44:30|372.61|370.21|372.29|369.89|372.61|370.21|372.29|369.89|0
1631544280000|2021-09-13 14:44:40|372.45|370.05|372.61|370.21|372.61|370.21|372.29|369.89|0
1631544290000|2021-09-13 14:44:50|372.45|370.05|372.61|370.21|372.61|370.21|372.45|370.05|0
1631544300000|2021-09-13 14:45:00|372.69|370.29|373.1|370.7|373.1|370.7|372.69|370.29|0
1631544310000|2021-09-13 14:45:10|372.94|370.54|373.42|371.02|373.42|371.02|372.61|370.21|0
1631544320000|2021-09-13 14:45:20|373.91|371.51|373.42|371.02|373.91|371.51|373.42|371.02|0
1631544330000|2021-09-13 14:45:30|373.91|371.51|374.88|372.48|374.88|372.48|373.91|371.51|0
1631544340000|2021-09-13 14:45:40|375.53|373.13|375.21|372.81|375.53|373.13|375.21|372.81|0
1631544350000|2021-09-13 14:45:50|375.37|372.97|375.86|373.46|375.86|373.46|375.37|372.97|0
1631544360000|2021-09-13 14:46:00|375.69|373.29|375.37|372.97|375.86|373.46|375.37|372.97|0
1631544370000|2021-09-13 14:46:10|375.61|373.21|376.34|373.94|376.34|373.94|375.61|373.21|0
1631544380000|2021-09-13 14:46:20|376.51|374.11|376.51|374.11|376.51|374.11|376.51|374.11|0
1631544390000|2021-09-13 14:46:30|376.34|373.94|376.51|374.11|376.51|374.11|376.34|373.94|0
1631544400000|2021-09-13 14:46:40|376.99|374.59|377.16|374.76|377.16|374.76|376.99|374.59|0
1631544410000|2021-09-13 14:46:50|377.48|375.08|377.48|375.08|377.48|375.08|377.32|374.92|0
1631544420000|2021-09-13 14:47:00|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631544430000|2021-09-13 14:47:10|377.16|374.76|377.48|375.08|377.48|375.08|377.16|374.76|0
1631544440000|2021-09-13 14:47:20|377.16|374.76|376.67|374.27|377.32|374.92|376.34|373.94|0
1631544450000|2021-09-13 14:47:30|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1631544460000|2021-09-13 14:47:40|376.99|374.59|377.16|374.76|377.16|374.76|376.83|374.43|0
1631544470000|2021-09-13 14:47:50|377.32|374.92|377.48|375.08|377.48|375.08|377.32|374.92|0
1631544480000|2021-09-13 14:48:00|377.64|375.24|377.64|375.24|377.81|375.41|377.64|375.24|0
1631544490000|2021-09-13 14:48:10|377.81|375.41|378.13|375.73|378.13|375.73|377.81|375.41|0
1631544500000|2021-09-13 14:48:20|378.46|376.06|378.46|376.06|378.46|376.06|378.13|375.73|0
1631544510000|2021-09-13 14:48:30|378.3|375.9|378.46|376.06|378.46|376.06|378.3|375.9|0
1631544520000|2021-09-13 14:48:40|378.13|375.73|379.73|377.33|379.89|377.49|378.13|375.73|0
1631544530000|2021-09-13 14:48:50|376.2|373.8|372.68|370.28|376.2|373.8|372.68|370.28|0
1631544540000|2021-09-13 14:49:00|372.52|370.12|374.54|372.14|374.86|372.46|372.35|369.95|0
1631544550000|2021-09-13 14:49:10|374.37|371.97|375.22|372.82|375.39|372.99|374.37|371.97|0
1631544560000|2021-09-13 14:49:20|376.56|374.16|376.56|374.16|376.73|374.33|376.56|374.16|0
1631544570000|2021-09-13 14:49:30|376.73|374.33|376.73|374.33|376.73|374.33|376.56|374.16|0
1631544580000|2021-09-13 14:49:40|376.56|374.16|376.24|373.84|376.56|374.16|376.24|373.84|0
1631544590000|2021-09-13 14:49:50|376.07|373.67|375.91|373.51|376.07|373.67|375.91|373.51|0
1631544600000|2021-09-13 14:50:00|376.07|373.67|376.4|374|376.4|374|375.91|373.51|0
1631544610000|2021-09-13 14:50:10|376.64|374.24|376.72|374.32|376.72|374.32|376.64|374.24|0
1631544620000|2021-09-13 14:50:20|376.56|374.16|376.89|374.49|376.89|374.49|376.56|374.16|0
1631544630000|2021-09-13 14:50:30|376.72|374.32|376.24|373.84|376.72|374.32|376.24|373.84|0
1631544640000|2021-09-13 14:50:40|376.07|373.67|376.24|373.84|376.24|373.84|376.07|373.67|0
1631544650000|2021-09-13 14:50:50|376.4|374|376.72|374.32|376.72|374.32|376.24|373.84|0
1631544660000|2021-09-13 14:51:00|376.89|374.49|376.07|373.67|376.89|374.49|376.07|373.67|0
1631544670000|2021-09-13 14:51:10|376.24|373.84|376.72|374.32|376.72|374.32|376.24|373.84|0
1631544680000|2021-09-13 14:51:20|376.56|374.16|376.89|374.49|376.89|374.49|376.56|374.16|0
1631544690000|2021-09-13 14:51:30|376.72|374.32|376.56|374.16|376.72|374.32|376.56|374.16|0
1631544700000|2021-09-13 14:51:40|376.72|374.32|377.05|374.65|377.05|374.65|376.72|374.32|0
1631544710000|2021-09-13 14:51:50|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1631544720000|2021-09-13 14:52:00|376.72|374.32|376.72|374.32|376.89|374.49|376.72|374.32|0
1631544730000|2021-09-13 14:52:10|376.56|374.16|376.4|374|376.56|374.16|376.4|374|0
1631544740000|2021-09-13 14:52:20|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1631544750000|2021-09-13 14:52:30|376.24|373.84|376.24|373.84|376.56|374.16|376.07|373.67|0
1631544760000|2021-09-13 14:52:40|376.07|373.67|376.07|373.67|376.07|373.67|375.91|373.51|0
1631544770000|2021-09-13 14:52:50|375.91|373.51|375.75|373.35|375.91|373.51|375.75|373.35|0
1631544780000|2021-09-13 14:53:00|376.07|373.67|375.91|373.51|376.07|373.67|375.75|373.35|0
1631544790000|2021-09-13 14:53:10|375.75|373.35|375.75|373.35|375.75|373.35|375.58|373.18|0
1631544800000|2021-09-13 14:53:20|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1631544810000|2021-09-13 14:53:30|375.91|373.51|376.07|373.67|376.07|373.67|375.91|373.51|0
1631544820000|2021-09-13 14:53:40|375.75|373.35|375.58|373.18|375.75|373.35|375.58|373.18|0
1631544830000|2021-09-13 14:53:50|375.75|373.35|375.42|373.02|375.75|373.35|375.42|373.02|0
1631544840000|2021-09-13 14:54:00|375.58|373.18|375.75|373.35|375.91|373.51|375.58|373.18|0
1631544850000|2021-09-13 14:54:10|375.91|373.51|375.58|373.18|375.91|373.51|375.58|373.18|0
1631544860000|2021-09-13 14:54:20|375.75|373.35|375.75|373.35|375.75|373.35|375.58|373.18|0
1631544870000|2021-09-13 14:54:30|375.91|373.51|375.75|373.35|375.91|373.51|375.75|373.35|0
1631544880000|2021-09-13 14:54:40|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1631544890000|2021-09-13 14:54:50|375.26|372.86|375.42|373.02|375.42|373.02|375.26|372.86|0
1631544900000|2021-09-13 14:55:00|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1631544910000|2021-09-13 14:55:10|375.42|373.02|375.91|373.51|375.91|373.51|375.42|373.02|0
1631544920000|2021-09-13 14:55:20|375.75|373.35|375.42|373.02|375.75|373.35|375.26|372.86|0
1631544930000|2021-09-13 14:55:30|375.82|373.42|376.07|373.67|376.07|373.67|375.82|373.42|0
1631544940000|2021-09-13 14:55:40|375.91|373.51|376.4|374|376.4|374|375.91|373.51|0
1631544950000|2021-09-13 14:55:50|376.23|373.83|376.4|374|376.4|374|376.23|373.83|0
1631544960000|2021-09-13 14:56:00|376.56|374.16|376.56|374.16|376.56|374.16|376.4|374|0
1631544970000|2021-09-13 14:56:10|376.4|374|376.56|374.16|376.56|374.16|376.4|374|0
1631544980000|2021-09-13 14:56:20|376.4|374|376.56|374.16|376.56|374.16|376.4|374|0
1631544990000|2021-09-13 14:56:30|376.72|374.32|376.4|374|376.72|374.32|376.4|374|0
1631545000000|2021-09-13 14:56:40|376.56|374.16|375.91|373.51|376.56|374.16|375.91|373.51|0
1631545010000|2021-09-13 14:56:50|375.74|373.34|375.74|373.34|375.74|373.34|375.58|373.18|0
1631545020000|2021-09-13 14:57:00|375.58|373.18|374.41|372.01|375.58|373.18|374.41|372.01|0
1631545030000|2021-09-13 14:57:10|374.08|371.68|374.24|371.84|374.24|371.84|374.08|371.68|0
1631545040000|2021-09-13 14:57:20|374.73|372.33|374.24|371.84|374.73|372.33|374.24|371.84|0
1631545050000|2021-09-13 14:57:30|374.57|372.17|374.57|372.17|374.57|372.17|374.41|372.01|0
1631545060000|2021-09-13 14:57:40|374.89|372.49|375.22|372.82|375.22|372.82|374.89|372.49|0
1631545070000|2021-09-13 14:57:50|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1631545080000|2021-09-13 14:58:00|375.55|373.15|375.38|372.98|375.55|373.15|375.38|372.98|0
1631545090000|2021-09-13 14:58:10|375.55|373.15|375.55|373.15|375.71|373.31|375.38|372.98|0
1631545100000|2021-09-13 14:58:20|375.22|372.82|375.55|373.15|375.55|373.15|375.22|372.82|0
1631545110000|2021-09-13 14:58:30|375.71|373.31|375.38|372.98|375.71|373.31|375.38|372.98|0
1631545120000|2021-09-13 14:58:40|375.55|373.15|375.38|372.98|375.55|373.15|375.22|372.82|0
1631545130000|2021-09-13 14:58:50|375.55|373.15|375.06|372.66|375.55|373.15|375.06|372.66|0
1631545140000|2021-09-13 14:59:00|374.89|372.49|374.73|372.33|374.89|372.49|374.73|372.33|0
1631545150000|2021-09-13 14:59:10|374.4|372|374.57|372.17|374.57|372.17|374.4|372|0
1631545160000|2021-09-13 14:59:20|374.73|372.33|374.24|371.84|374.73|372.33|374.24|371.84|0
1631545170000|2021-09-13 14:59:30|373.92|371.52|374.24|371.84|374.4|372|373.92|371.52|0
1631545180000|2021-09-13 14:59:40|374.4|372|374.4|372|374.4|372|374.4|372|0
1631545190000|2021-09-13 14:59:50|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1631545200000|2021-09-13 15:00:00|374.4|372|375.06|372.66|375.06|372.66|374.4|372|0
1631545210000|2021-09-13 15:00:10|374.73|372.33|374.4|372|374.73|372.33|374.4|372|0
1631545220000|2021-09-13 15:00:20|374.24|371.84|374.73|372.33|374.73|372.33|374.24|371.84|0
1631545230000|2021-09-13 15:00:30|374.57|372.17|373.92|371.52|374.57|372.17|373.92|371.52|0
1631545240000|2021-09-13 15:00:40|374.08|371.68|374.57|372.17|374.73|372.33|374.08|371.68|0
1631545250000|2021-09-13 15:00:50|374.73|372.33|374.4|372|374.73|372.33|374.4|372|0
1631545260000|2021-09-13 15:01:00|374.24|371.84|373.92|371.52|374.24|371.84|373.75|371.35|0
1631545270000|2021-09-13 15:01:10|373.59|371.19|373.43|371.03|373.59|371.19|373.27|370.87|0
1631545280000|2021-09-13 15:01:20|373.59|371.19|373.1|370.7|373.59|371.19|373.1|370.7|0
1631545290000|2021-09-13 15:01:30|373.75|371.35|374.57|372.17|374.57|372.17|373.75|371.35|0
1631545300000|2021-09-13 15:01:40|374.4|372|374.73|372.33|374.73|372.33|374.4|372|0
1631545310000|2021-09-13 15:01:50|374.89|372.49|374.24|371.84|374.89|372.49|374.24|371.84|0
1631545320000|2021-09-13 15:02:00|374.4|372|374.4|372|374.57|372.17|374.24|371.84|0
1631545330000|2021-09-13 15:02:10|374.57|372.17|375.22|372.82|375.22|372.82|374.57|372.17|0
1631545340000|2021-09-13 15:02:20|375.05|372.65|374.4|372|375.05|372.65|374.4|372|0
1631545350000|2021-09-13 15:02:30|374.24|371.84|373.91|371.51|374.24|371.84|373.91|371.51|0
1631545360000|2021-09-13 15:02:40|373.75|371.35|373.75|371.35|373.91|371.51|373.75|371.35|0
1631545370000|2021-09-13 15:02:50|373.59|371.19|373.1|370.7|373.59|371.19|373.1|370.7|0
1631545380000|2021-09-13 15:03:00|373.26|370.86|373.1|370.7|373.26|370.86|373.1|370.7|0
1631545390000|2021-09-13 15:03:10|373.43|371.03|373.26|370.86|373.43|371.03|373.1|370.7|0
1631545400000|2021-09-13 15:03:20|373.1|370.7|373.1|370.7|373.26|370.86|373.1|370.7|0
1631545410000|2021-09-13 15:03:30|372.94|370.54|373.26|370.86|373.26|370.86|372.94|370.54|0
1631545420000|2021-09-13 15:03:40|373.43|371.03|373.26|370.86|373.43|371.03|373.26|370.86|0
1631545430000|2021-09-13 15:03:50|373.18|370.78|373.1|370.7|373.26|370.86|373.1|370.7|0
1631545440000|2021-09-13 15:04:00|373.43|371.03|373.75|371.35|373.75|371.35|373.26|370.86|0
1631545450000|2021-09-13 15:04:10|373.91|371.51|373.75|371.35|374.08|371.68|373.75|371.35|0
1631545460000|2021-09-13 15:04:20|373.43|371.03|373.26|370.86|373.43|371.03|373.26|370.86|0
1631545470000|2021-09-13 15:04:30|373.1|370.7|373.26|370.86|373.43|371.03|373.1|370.7|0
1631545480000|2021-09-13 15:04:40|372.78|370.38|372.94|370.54|372.94|370.54|372.78|370.38|0
1631545490000|2021-09-13 15:04:50|373.1|370.7|372.94|370.54|373.1|370.7|372.94|370.54|0
1631545500000|2021-09-13 15:05:00|373.1|370.7|373.1|370.7|373.59|371.19|373.1|370.7|0
1631545510000|2021-09-13 15:05:10|373.26|370.86|372.61|370.21|373.43|371.03|372.61|370.21|0
1631545520000|2021-09-13 15:05:20|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1631545530000|2021-09-13 15:05:30|372.61|370.21|372.45|370.05|372.78|370.38|372.45|370.05|0
1631545540000|2021-09-13 15:05:40|372.61|370.21|372.94|370.54|372.94|370.54|372.61|370.21|0
1631545550000|2021-09-13 15:05:50|372.61|370.21|372.78|370.38|372.78|370.38|372.61|370.21|0
1631545560000|2021-09-13 15:06:00|373.1|370.7|373.43|371.03|373.43|371.03|373.1|370.7|0
1631545570000|2021-09-13 15:06:10|373.26|370.86|373.1|370.7|373.26|370.86|372.78|370.38|0
1631545580000|2021-09-13 15:06:20|373.43|371.03|373.59|371.19|373.75|371.35|373.43|371.03|0
1631545590000|2021-09-13 15:06:30|373.75|371.35|373.75|371.35|373.75|371.35|373.59|371.19|0
1631545600000|2021-09-13 15:06:40|373.59|371.19|373.59|371.19|373.75|371.35|373.59|371.19|0
1631545610000|2021-09-13 15:06:50|373.91|371.51|373.91|371.51|373.91|371.51|373.75|371.35|0
1631545620000|2021-09-13 15:07:00|373.75|371.35|374.08|371.68|374.08|371.68|373.59|371.19|0
1631545630000|2021-09-13 15:07:10|374.24|371.84|374.56|372.16|374.73|372.33|374.24|371.84|0
1631545640000|2021-09-13 15:07:20|374.73|372.33|374.56|372.16|374.73|372.33|374.56|372.16|0
1631545650000|2021-09-13 15:07:30|375.05|372.65|375.22|372.82|375.22|372.82|375.05|372.65|0
1631545660000|2021-09-13 15:07:40|375.05|372.65|373.91|371.51|375.05|372.65|373.91|371.51|0
1631545670000|2021-09-13 15:07:50|373.75|371.35|374.15|371.75|374.15|371.75|373.75|371.35|0
1631545680000|2021-09-13 15:08:00|374.24|371.84|374.08|371.68|374.24|371.84|374.08|371.68|0
1631545690000|2021-09-13 15:08:10|373.91|371.51|374.24|371.84|374.24|371.84|373.91|371.51|0
1631545700000|2021-09-13 15:08:20|374.4|372|374.56|372.16|374.73|372.33|374.4|372|0
1631545710000|2021-09-13 15:08:30|374.4|372|375.21|372.81|375.21|372.81|374.4|372|0
1631545720000|2021-09-13 15:08:40|375.05|372.65|374.89|372.49|375.05|372.65|374.89|372.49|0
1631545730000|2021-09-13 15:08:50|374.73|372.33|374.24|371.84|374.73|372.33|374.24|371.84|0
1631545740000|2021-09-13 15:09:00|374.4|372|374.4|372|374.4|372|374.07|371.67|0
1631545750000|2021-09-13 15:09:10|374.07|371.67|373.42|371.02|374.07|371.67|373.42|371.02|0
1631545760000|2021-09-13 15:09:20|373.26|370.86|373.1|370.7|373.42|371.02|373.1|370.7|0
1631545770000|2021-09-13 15:09:30|373.26|370.86|373.1|370.7|373.26|370.86|373.1|370.7|0
1631545780000|2021-09-13 15:09:40|372.94|370.54|372.77|370.37|372.94|370.54|372.77|370.37|0
1631545790000|2021-09-13 15:09:50|372.61|370.21|372.85|370.45|372.85|370.45|372.61|370.21|0
1631545800000|2021-09-13 15:10:00|372.61|370.21|371.8|369.4|372.61|370.21|371.8|369.4|0
1631545810000|2021-09-13 15:10:10|371.48|369.08|370.83|368.43|371.48|369.08|370.83|368.43|0
1631545820000|2021-09-13 15:10:20|371.48|369.08|370.9|368.5|371.64|369.24|370.9|368.5|0
1631545830000|2021-09-13 15:10:30|370.66|368.26|370.34|367.94|370.66|368.26|370.34|367.94|0
1631545840000|2021-09-13 15:10:40|369.69|367.29|369.53|367.13|369.69|367.29|369.05|366.65|0
1631545850000|2021-09-13 15:10:50|369.86|367.46|370.18|367.78|370.18|367.78|369.86|367.46|0
1631545860000|2021-09-13 15:11:00|370.34|367.94|370.02|367.62|370.34|367.94|370.02|367.62|0
1631545870000|2021-09-13 15:11:10|370.5|368.1|370.83|368.43|370.83|368.43|370.34|367.94|0
1631545880000|2021-09-13 15:11:20|370.99|368.59|370.83|368.43|371.15|368.75|370.66|368.26|0
1631545890000|2021-09-13 15:11:30|370.34|367.94|370.66|368.26|370.66|368.26|370.34|367.94|0
1631545900000|2021-09-13 15:11:40|370.83|368.43|370.66|368.26|370.83|368.43|370.66|368.26|0
1631545910000|2021-09-13 15:11:50|370.5|368.1|370.02|367.62|370.5|368.1|370.02|367.62|0
1631545920000|2021-09-13 15:12:00|370.18|367.78|370.02|367.62|370.18|367.78|369.85|367.45|0
1631545930000|2021-09-13 15:12:10|369.69|367.29|370.18|367.78|370.18|367.78|369.69|367.29|0
1631545940000|2021-09-13 15:12:20|370.34|367.94|370.18|367.78|370.34|367.94|370.02|367.62|0
1631545950000|2021-09-13 15:12:30|370.34|367.94|370.02|367.62|370.34|367.94|369.85|367.45|0
1631545960000|2021-09-13 15:12:40|369.85|367.45|369.53|367.13|369.85|367.45|369.53|367.13|0
1631545970000|2021-09-13 15:12:50|369.69|367.29|369.69|367.29|369.69|367.29|369.37|366.97|0
1631545980000|2021-09-13 15:13:00|369.53|367.13|369.21|366.81|369.53|367.13|369.21|366.81|0
1631545990000|2021-09-13 15:13:10|368.88|366.48|368.88|366.48|368.88|366.48|368.4|366|0
1631546000000|2021-09-13 15:13:20|368.72|366.32|368.08|365.68|368.72|366.32|368.08|365.68|0
1631546010000|2021-09-13 15:13:30|367.75|365.35|367.75|365.35|367.92|365.52|367.75|365.35|0
1631546020000|2021-09-13 15:13:40|367.27|364.87|367.43|365.03|367.43|365.03|367.27|364.87|0
1631546030000|2021-09-13 15:13:50|367.27|364.87|366.95|364.55|367.27|364.87|366.79|364.39|0
1631546040000|2021-09-13 15:14:00|367.11|364.71|365.66|363.26|367.11|364.71|365.66|363.26|0
1631546050000|2021-09-13 15:14:10|365.82|363.42|365.66|363.26|366.46|364.06|365.66|363.26|0
1631546060000|2021-09-13 15:14:20|364.85|362.45|365.98|363.58|365.98|363.58|364.85|362.45|0
1631546070000|2021-09-13 15:14:30|365.66|363.26|365.66|363.26|365.66|363.26|365.18|362.78|0
1631546080000|2021-09-13 15:14:40|365.82|363.42|365.66|363.26|365.82|363.42|365.66|363.26|0
1631546090000|2021-09-13 15:14:50|365.34|362.94|365.82|363.42|365.82|363.42|365.34|362.94|0
1631546100000|2021-09-13 15:15:00|365.34|362.94|364.85|362.45|365.34|362.94|364.85|362.45|0
1631546110000|2021-09-13 15:15:10|365.02|362.62|364.85|362.45|365.02|362.62|364.53|362.13|0
1631546120000|2021-09-13 15:15:20|364.37|361.97|363.57|361.17|364.37|361.97|363.41|361.01|0
1631546130000|2021-09-13 15:15:30|363.73|361.33|363.41|361.01|363.73|361.33|363.41|361.01|0
1631546140000|2021-09-13 15:15:40|363.57|361.17|363.41|361.01|363.57|361.17|363.25|360.85|0
1631546150000|2021-09-13 15:15:50|363.57|361.17|364.21|361.81|364.21|361.81|363.57|361.17|0
1631546160000|2021-09-13 15:16:00|364.05|361.65|363.73|361.33|364.05|361.65|363.73|361.33|0
1631546170000|2021-09-13 15:16:10|363.25|360.85|363.89|361.49|363.89|361.49|362.93|360.53|0
1631546180000|2021-09-13 15:16:20|363.57|361.17|363.65|361.25|363.73|361.33|363.41|361.01|0
1631546190000|2021-09-13 15:16:30|363.57|361.17|362.93|360.53|363.57|361.17|362.93|360.53|0
1631546200000|2021-09-13 15:16:40|363.09|360.69|363.41|361.01|363.57|361.17|363.09|360.69|0
1631546210000|2021-09-13 15:16:50|363.25|360.85|363.25|360.85|363.41|361.01|363.25|360.85|0
1631546220000|2021-09-13 15:17:00|363.09|360.69|363.41|361.01|363.41|361.01|363.09|360.69|0
1631546230000|2021-09-13 15:17:10|364.05|361.65|363.57|361.17|364.05|361.65|363.57|361.17|0
1631546240000|2021-09-13 15:17:20|363.89|361.49|363.41|361.01|363.89|361.49|363.41|361.01|0
1631546250000|2021-09-13 15:17:30|363.57|361.17|364.21|361.81|364.21|361.81|363.41|361.01|0
1631546260000|2021-09-13 15:17:40|364.37|361.97|364.21|361.81|364.37|361.97|364.21|361.81|0
1631546270000|2021-09-13 15:17:50|363.89|361.49|363.25|360.85|363.89|361.49|363.25|360.85|0
1631546280000|2021-09-13 15:18:00|363.57|361.17|363.09|360.69|363.57|361.17|363.09|360.69|0
1631546290000|2021-09-13 15:18:10|362.45|360.05|363.57|361.17|363.57|361.17|362.45|360.05|0
1631546300000|2021-09-13 15:18:20|363.73|361.33|364.37|361.97|364.37|361.97|363.73|361.33|0
1631546310000|2021-09-13 15:18:30|364.69|362.29|364.85|362.45|364.85|362.45|364.53|362.13|0
1631546320000|2021-09-13 15:18:40|365.17|362.77|365.01|362.61|365.17|362.77|364.69|362.29|0
1631546330000|2021-09-13 15:18:50|364.85|362.45|364.53|362.13|364.85|362.45|364.53|362.13|0
1631546340000|2021-09-13 15:19:00|365.17|362.77|365.17|362.77|365.5|363.1|365.17|362.77|0
1631546350000|2021-09-13 15:19:10|365.01|362.61|364.85|362.45|365.01|362.61|364.53|362.13|0
1631546360000|2021-09-13 15:19:20|364.69|362.29|365.33|362.93|365.33|362.93|364.69|362.29|0
1631546370000|2021-09-13 15:19:30|365.66|363.26|365.82|363.42|365.82|363.42|365.66|363.26|0
1631546380000|2021-09-13 15:19:40|365.33|362.93|365.01|362.61|365.33|362.93|365.01|362.61|0
1631546390000|2021-09-13 15:19:50|365.17|362.77|365.5|363.1|365.5|363.1|365.17|362.77|0
1631546400000|2021-09-13 15:20:00|365.17|362.77|364.85|362.45|365.17|362.77|364.69|362.29|0
1631546410000|2021-09-13 15:20:10|364.69|362.29|365.17|362.77|365.17|362.77|364.69|362.29|0
1631546420000|2021-09-13 15:20:20|365.01|362.61|365.01|362.61|365.33|362.93|365.01|362.61|0
1631546430000|2021-09-13 15:20:30|365.17|362.77|364.53|362.13|365.17|362.77|364.53|362.13|0
1631546440000|2021-09-13 15:20:40|364.21|361.81|364.53|362.13|364.53|362.13|364.21|361.81|0
1631546450000|2021-09-13 15:20:50|364.69|362.29|365.01|362.61|365.17|362.77|364.69|362.29|0
1631546460000|2021-09-13 15:21:00|365.17|362.77|365.17|362.77|365.66|363.26|365.17|362.77|0
1631546470000|2021-09-13 15:21:10|364.85|362.45|361.48|359.08|364.85|362.45|361.48|359.08|0
1631546480000|2021-09-13 15:21:20|361.64|359.24|363.84|361.44|363.84|361.44|361.64|359.24|0
1631546490000|2021-09-13 15:21:30|364|361.6|365.34|362.94|365.5|363.1|364|361.6|0
1631546500000|2021-09-13 15:21:40|365.18|362.78|365.34|362.94|365.34|362.94|365.18|362.78|0
1631546510000|2021-09-13 15:21:50|365.5|363.1|366.47|364.07|366.47|364.07|365.5|363.1|0
1631546520000|2021-09-13 15:22:00|366.79|364.39|366.63|364.23|366.79|364.39|366.63|364.23|0
1631546530000|2021-09-13 15:22:10|366.79|364.39|366.63|364.23|366.79|364.39|366.63|364.23|0
1631546540000|2021-09-13 15:22:20|366.95|364.55|366.79|364.39|366.95|364.55|366.79|364.39|0
1631546550000|2021-09-13 15:22:30|366.63|364.23|366.63|364.23|366.79|364.39|366.63|364.23|0
1631546560000|2021-09-13 15:22:40|366.31|363.91|366.95|364.55|366.95|364.55|366.31|363.91|0
1631546570000|2021-09-13 15:22:50|366.79|364.39|366.79|364.39|366.95|364.55|366.79|364.39|0
1631546580000|2021-09-13 15:23:00|366.63|364.23|366.15|363.75|366.63|364.23|366.15|363.75|0
1631546590000|2021-09-13 15:23:10|366.31|363.91|366.47|364.07|366.47|364.07|366.31|363.91|0
1631546600000|2021-09-13 15:23:20|366.63|364.23|366.31|363.91|366.63|364.23|366.31|363.91|0
1631546610000|2021-09-13 15:23:30|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1631546620000|2021-09-13 15:23:40|366.22|363.82|367.27|364.87|367.27|364.87|366.22|363.82|0
1631546630000|2021-09-13 15:23:50|367.43|365.03|367.27|364.87|367.59|365.19|367.27|364.87|0
1631546640000|2021-09-13 15:24:00|367.43|365.03|367.43|365.03|367.43|365.03|366.95|364.55|0
1631546650000|2021-09-13 15:24:10|367.76|365.36|367.76|365.36|367.76|365.36|367.59|365.19|0
1631546660000|2021-09-13 15:24:20|367.67|365.27|367.43|365.03|367.67|365.27|367.43|365.03|0
1631546670000|2021-09-13 15:24:30|367.59|365.19|367.76|365.36|367.76|365.36|367.59|365.19|0
1631546680000|2021-09-13 15:24:40|367.92|365.52|368.24|365.84|368.4|366|367.92|365.52|0
1631546690000|2021-09-13 15:24:50|368.08|365.68|368.4|366|368.4|366|368.08|365.68|0
1631546700000|2021-09-13 15:25:00|368.72|366.32|367.99|365.59|368.72|366.32|367.99|365.59|0
1631546710000|2021-09-13 15:25:10|368.08|365.68|368.08|365.68|368.24|365.84|367.76|365.36|0
1631546720000|2021-09-13 15:25:20|368.56|366.16|368.08|365.68|368.56|366.16|368.08|365.68|0
1631546730000|2021-09-13 15:25:30|367.75|365.35|367.43|365.03|367.75|365.35|367.43|365.03|0
1631546740000|2021-09-13 15:25:40|367.75|365.35|368.08|365.68|368.08|365.68|367.59|365.19|0
1631546750000|2021-09-13 15:25:50|368.24|365.84|368.88|366.48|368.88|366.48|368.08|365.68|0
1631546760000|2021-09-13 15:26:00|368.56|366.16|369.04|366.64|369.04|366.64|368.4|366|0
1631546770000|2021-09-13 15:26:10|368.88|366.48|369.37|366.97|369.37|366.97|368.88|366.48|0
1631546780000|2021-09-13 15:26:20|369.53|367.13|369.37|366.97|369.53|367.13|369.21|366.81|0
1631546790000|2021-09-13 15:26:30|369.21|366.81|368.72|366.32|369.21|366.81|368.72|366.32|0
1631546800000|2021-09-13 15:26:40|368.56|366.16|368.72|366.32|368.72|366.32|368.56|366.16|0
1631546810000|2021-09-13 15:26:50|368.56|366.16|368.56|366.16|368.72|366.32|368.56|366.16|0
1631546820000|2021-09-13 15:27:00|368.72|366.32|368.72|366.32|368.72|366.32|368.56|366.16|0
1631546830000|2021-09-13 15:27:10|369.21|366.81|369.04|366.64|369.21|366.81|368.88|366.48|0
1631546840000|2021-09-13 15:27:20|369.21|366.81|369.21|366.81|369.21|366.81|369.04|366.64|0
1631546850000|2021-09-13 15:27:30|369.04|366.64|368.72|366.32|369.04|366.64|368.72|366.32|0
1631546860000|2021-09-13 15:27:40|368.88|366.48|368.72|366.32|368.88|366.48|368.72|366.32|0
1631546870000|2021-09-13 15:27:50|368.56|366.16|368.4|366|368.56|366.16|368.4|366|0
1631546880000|2021-09-13 15:28:00|368.56|366.16|368.24|365.84|368.56|366.16|368.24|365.84|0
1631546890000|2021-09-13 15:28:10|368.31|365.91|368.31|365.91|368.4|366|368.31|365.91|0
1631546900000|2021-09-13 15:28:20|368.56|366.16|369.37|366.97|369.37|366.97|368.56|366.16|0
1631546910000|2021-09-13 15:28:30|369.21|366.81|369.21|366.81|369.21|366.81|369.04|366.64|0
1631546920000|2021-09-13 15:28:40|368.88|366.48|369.04|366.64|369.04|366.64|368.72|366.32|0
1631546930000|2021-09-13 15:28:50|369.21|366.81|369.37|366.97|369.53|367.13|369.21|366.81|0
1631546940000|2021-09-13 15:29:00|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1631546950000|2021-09-13 15:29:10|369.37|366.97|370.01|367.61|370.01|367.61|369.37|366.97|0
1631546960000|2021-09-13 15:29:20|369.85|367.45|369.93|367.53|369.93|367.53|369.85|367.45|0
1631546970000|2021-09-13 15:29:30|369.69|367.29|369.85|367.45|370.01|367.61|369.69|367.29|0
1631546980000|2021-09-13 15:29:40|369.69|367.29|369.53|367.13|369.69|367.29|369.53|367.13|0
1631546990000|2021-09-13 15:29:50|369.37|366.97|369.37|366.97|369.37|366.97|369.37|366.97|0
1631547000000|2021-09-13 15:30:00|369.69|367.29|370.17|367.77|370.17|367.77|369.69|367.29|0
1631547010000|2021-09-13 15:30:10|370.01|367.61|369.53|367.13|370.01|367.61|369.37|366.97|0
1631547020000|2021-09-13 15:30:20|369.85|367.45|369.53|367.13|369.85|367.45|369.53|367.13|0
1631547030000|2021-09-13 15:30:30|369.37|366.97|369.69|367.29|369.69|367.29|369.37|366.97|0
1631547040000|2021-09-13 15:30:40|369.53|367.13|370.01|367.61|370.01|367.61|369.53|367.13|0
1631547050000|2021-09-13 15:30:50|370.17|367.77|370.01|367.61|370.17|367.77|369.85|367.45|0
1631547060000|2021-09-13 15:31:00|370.17|367.77|370.5|368.1|370.66|368.26|370.17|367.77|0
1631547070000|2021-09-13 15:31:10|370.34|367.94|370.34|367.94|370.34|367.94|370.34|367.94|0
1631547080000|2021-09-13 15:31:20|370.17|367.77|370.5|368.1|370.5|368.1|370.17|367.77|0
1631547090000|2021-09-13 15:31:30|370.34|367.94|370.57|368.17|370.57|368.17|370.01|367.61|0
1631547100000|2021-09-13 15:31:40|370.33|367.93|370.17|367.77|370.33|367.93|370.01|367.61|0
1631547110000|2021-09-13 15:31:50|370.01|367.61|369.85|367.45|370.01|367.61|369.85|367.45|0
1631547120000|2021-09-13 15:32:00|369.69|367.29|370.17|367.77|370.17|367.77|369.69|367.29|0
1631547130000|2021-09-13 15:32:10|370.01|367.61|370.33|367.93|370.33|367.93|370.01|367.61|0
1631547140000|2021-09-13 15:32:20|370.17|367.77|370.17|367.77|370.5|368.1|370.17|367.77|0
1631547150000|2021-09-13 15:32:30|370.33|367.93|370.33|367.93|370.5|368.1|370.33|367.93|0
1631547160000|2021-09-13 15:32:40|370.5|368.1|370.5|368.1|370.66|368.26|370.5|368.1|0
1631547170000|2021-09-13 15:32:50|370.66|368.26|370.82|368.42|370.82|368.42|370.66|368.26|0
1631547180000|2021-09-13 15:33:00|370.57|368.17|370.66|368.26|370.98|368.58|370.57|368.17|0
1631547190000|2021-09-13 15:33:10|370.82|368.42|370.98|368.58|370.98|368.58|370.82|368.42|0
1631547200000|2021-09-13 15:33:20|371.31|368.91|371.47|369.07|371.63|369.23|371.31|368.91|0
1631547210000|2021-09-13 15:33:30|371.63|369.23|371.63|369.23|371.63|369.23|371.47|369.07|0
1631547220000|2021-09-13 15:33:40|371.54|369.14|371.47|369.07|371.63|369.23|371.47|369.07|0
1631547230000|2021-09-13 15:33:50|371.3|368.9|371.3|368.9|371.3|368.9|370.98|368.58|0
1631547240000|2021-09-13 15:34:00|370.98|368.58|371.3|368.9|371.3|368.9|370.98|368.58|0
1631547250000|2021-09-13 15:34:10|371.79|369.39|373.39|370.99|373.39|370.99|371.63|369.23|0
1631547260000|2021-09-13 15:34:20|373.07|370.67|371.73|369.33|373.07|370.67|371.73|369.33|0
1631547270000|2021-09-13 15:34:30|371.89|369.49|371.89|369.49|371.97|369.57|371.89|369.49|0
1631547280000|2021-09-13 15:34:40|371.73|369.33|371.57|369.17|371.73|369.33|371.41|369.01|0
1631547290000|2021-09-13 15:34:50|371.73|369.33|371.73|369.33|371.73|369.33|371.41|369.01|0
1631547300000|2021-09-13 15:35:00|371.89|369.49|372.38|369.98|372.38|369.98|371.57|369.17|0
1631547310000|2021-09-13 15:35:10|372.21|369.81|371.89|369.49|372.21|369.81|371.89|369.49|0
1631547320000|2021-09-13 15:35:20|372.05|369.65|371.89|369.49|372.21|369.81|371.89|369.49|0
1631547330000|2021-09-13 15:35:30|371.73|369.33|371.4|369|371.73|369.33|371.24|368.84|0
1631547340000|2021-09-13 15:35:40|371.24|368.84|371.24|368.84|371.4|369|371.24|368.84|0
1631547350000|2021-09-13 15:35:50|371.08|368.68|370.92|368.52|371.08|368.68|370.92|368.52|0
1631547360000|2021-09-13 15:36:00|370.76|368.36|370.27|367.87|370.76|368.36|370.27|367.87|0
1631547370000|2021-09-13 15:36:10|370.11|367.71|370.27|367.87|370.27|367.87|370.11|367.71|0
1631547380000|2021-09-13 15:36:20|370.11|367.71|370.43|368.03|370.43|368.03|370.11|367.71|0
1631547390000|2021-09-13 15:36:30|370.27|367.87|370.43|368.03|370.43|368.03|370.19|367.79|0
1631547400000|2021-09-13 15:36:40|370.27|367.87|370.11|367.71|370.27|367.87|370.11|367.71|0
1631547410000|2021-09-13 15:36:50|369.95|367.55|370.11|367.71|370.27|367.87|369.95|367.55|0
1631547420000|2021-09-13 15:37:00|369.79|367.39|369.79|367.39|369.95|367.55|369.79|367.39|0
1631547430000|2021-09-13 15:37:10|369.46|367.06|369.46|367.06|369.46|367.06|369.46|367.06|0
1631547440000|2021-09-13 15:37:20|369.3|366.9|369.46|367.06|369.46|367.06|369.3|366.9|0
1631547450000|2021-09-13 15:37:30|369.3|366.9|369.14|366.74|369.3|366.9|369.14|366.74|0
1631547460000|2021-09-13 15:37:40|369.3|366.9|369.14|366.74|369.3|366.9|369.14|366.74|0
1631547470000|2021-09-13 15:37:50|368.98|366.58|369.46|367.06|369.46|367.06|368.98|366.58|0
1631547480000|2021-09-13 15:38:00|369.14|366.74|369.79|367.39|369.79|367.39|369.14|366.74|0
1631547490000|2021-09-13 15:38:10|369.46|367.06|369.3|366.9|369.46|367.06|369.3|366.9|0
1631547500000|2021-09-13 15:38:20|369.14|366.74|368.98|366.58|369.14|366.74|368.98|366.58|0
1631547510000|2021-09-13 15:38:30|368.82|366.42|368.98|366.58|368.98|366.58|368.82|366.42|0
1631547520000|2021-09-13 15:38:40|368.82|366.42|369.14|366.74|369.14|366.74|368.66|366.26|0
1631547530000|2021-09-13 15:38:50|368.98|366.58|369.46|367.06|369.46|367.06|368.98|366.58|0
1631547540000|2021-09-13 15:39:00|369.63|367.23|370.43|368.03|370.43|368.03|369.63|367.23|0
1631547550000|2021-09-13 15:39:10|370.27|367.87|370.27|367.87|370.27|367.87|370.27|367.87|0
1631547560000|2021-09-13 15:39:20|370.43|368.03|370.43|368.03|370.59|368.19|370.43|368.03|0
1631547570000|2021-09-13 15:39:30|370.76|368.36|371.24|368.84|371.4|369|370.76|368.36|0
1631547580000|2021-09-13 15:39:40|371.08|368.68|371.4|369|371.4|369|371.08|368.68|0
1631547590000|2021-09-13 15:39:50|371.73|369.33|371.4|369|371.73|369.33|371.4|369|0
1631547600000|2021-09-13 15:40:00|371.48|369.08|371.24|368.84|371.48|369.08|371.24|368.84|0
1631547610000|2021-09-13 15:40:10|370.59|368.19|371.89|369.49|371.89|369.49|370.59|368.19|0
1631547620000|2021-09-13 15:40:20|371.56|369.16|371.08|368.68|371.56|369.16|371.08|368.68|0
1631547630000|2021-09-13 15:40:30|370.92|368.52|370.27|367.87|370.92|368.52|370.27|367.87|0
1631547640000|2021-09-13 15:40:40|370.11|367.71|369.95|367.55|370.11|367.71|369.95|367.55|0
1631547650000|2021-09-13 15:40:50|370.11|367.71|369.46|367.06|370.11|367.71|369.46|367.06|0
1631547660000|2021-09-13 15:41:00|369.54|367.14|369.46|367.06|369.54|367.14|369.46|367.06|0
1631547670000|2021-09-13 15:41:10|369.3|366.9|369.46|367.06|369.46|367.06|369.14|366.74|0
1631547680000|2021-09-13 15:41:20|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1631547690000|2021-09-13 15:41:30|369.79|367.39|369.79|367.39|369.79|367.39|369.79|367.39|0
1631547700000|2021-09-13 15:41:40|369.62|367.22|369.7|367.3|369.7|367.3|369.46|367.06|0
1631547710000|2021-09-13 15:41:50|369.79|367.39|369.3|366.9|369.79|367.39|369.14|366.74|0
1631547720000|2021-09-13 15:42:00|369.14|366.74|369.14|366.74|369.3|366.9|369.14|366.74|0
1631547730000|2021-09-13 15:42:10|368.98|366.58|369.46|367.06|369.62|367.22|368.98|366.58|0
1631547740000|2021-09-13 15:42:20|369.3|366.9|369.46|367.06|369.46|367.06|369.3|366.9|0
1631547750000|2021-09-13 15:42:30|369.14|366.74|369.3|366.9|369.3|366.9|369.14|366.74|0
1631547760000|2021-09-13 15:42:40|368.98|366.58|369.3|366.9|369.3|366.9|368.98|366.58|0
1631547770000|2021-09-13 15:42:50|369.62|367.22|369.46|367.06|369.78|367.38|369.46|367.06|0
1631547780000|2021-09-13 15:43:00|369.22|366.82|369.62|367.22|369.62|367.22|369.22|366.82|0
1631547790000|2021-09-13 15:43:10|369.3|366.9|369.46|367.06|369.46|367.06|369.3|366.9|0
1631547800000|2021-09-13 15:43:20|369.3|366.9|369.3|366.9|369.3|366.9|369.3|366.9|0
1631547810000|2021-09-13 15:43:30|369.14|366.74|368.98|366.58|369.3|366.9|368.98|366.58|0
1631547820000|2021-09-13 15:43:40|368.82|366.42|368.98|366.58|368.98|366.58|368.66|366.26|0
1631547830000|2021-09-13 15:43:50|369.14|366.74|369.3|366.9|369.3|366.9|369.14|366.74|0
1631547840000|2021-09-13 15:44:00|369.14|366.74|369.3|366.9|369.3|366.9|368.98|366.58|0
1631547850000|2021-09-13 15:44:10|369.14|366.74|369.3|366.9|369.46|367.06|369.14|366.74|0
1631547860000|2021-09-13 15:44:20|369.46|367.06|369.46|367.06|369.46|367.06|369.14|366.74|0
1631547870000|2021-09-13 15:44:30|369.62|367.22|369.46|367.06|369.62|367.22|369.46|367.06|0
1631547880000|2021-09-13 15:44:40|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1631547890000|2021-09-13 15:44:50|368.89|366.49|368.98|366.58|368.98|366.58|368.82|366.42|0
1631547900000|2021-09-13 15:45:00|368.65|366.25|369.54|367.14|369.54|367.14|368.65|366.25|0
1631547910000|2021-09-13 15:45:10|369.62|367.22|369.46|367.06|369.62|367.22|369.46|367.06|0
1631547920000|2021-09-13 15:45:20|370.11|367.71|370.43|368.03|370.43|368.03|369.95|367.55|0
1631547930000|2021-09-13 15:45:30|370.59|368.19|370.59|368.19|370.59|368.19|370.59|368.19|0
1631547940000|2021-09-13 15:45:40|370.91|368.51|371.56|369.16|371.56|369.16|370.91|368.51|0
1631547950000|2021-09-13 15:45:50|371.24|368.84|372.21|369.81|372.53|370.13|371.24|368.84|0
1631547960000|2021-09-13 15:46:00|372.05|369.65|371.4|369|372.05|369.65|371.4|369|0
1631547970000|2021-09-13 15:46:10|370.91|368.51|370.67|368.27|370.91|368.51|370.43|368.03|0
1631547980000|2021-09-13 15:46:20|370.59|368.19|370.59|368.19|370.91|368.51|370.59|368.19|0
1631547990000|2021-09-13 15:46:30|370.43|368.03|370.75|368.35|370.75|368.35|370.43|368.03|0
1631548000000|2021-09-13 15:46:40|370.59|368.19|370.43|368.03|370.59|368.19|370.27|367.87|0
1631548010000|2021-09-13 15:46:50|370.59|368.19|370.27|367.87|370.59|368.19|370.27|367.87|0
1631548020000|2021-09-13 15:47:00|370.11|367.71|370.59|368.19|370.59|368.19|370.11|367.71|0
1631548030000|2021-09-13 15:47:10|370.11|367.71|370.59|368.19|370.59|368.19|370.11|367.71|0
1631548040000|2021-09-13 15:47:20|370.75|368.35|370.43|368.03|370.75|368.35|370.43|368.03|0
1631548050000|2021-09-13 15:47:30|369.94|367.54|369.3|366.9|369.94|367.54|369.3|366.9|0
1631548060000|2021-09-13 15:47:40|369.46|367.06|369.46|367.06|369.62|367.22|369.46|367.06|0
1631548070000|2021-09-13 15:47:50|369.78|367.38|369.78|367.38|369.78|367.38|369.46|367.06|0
1631548080000|2021-09-13 15:48:00|369.62|367.22|369.62|367.22|369.94|367.54|369.62|367.22|0
1631548090000|2021-09-13 15:48:10|369.46|367.06|369.62|367.22|369.62|367.22|369.46|367.06|0
1631548100000|2021-09-13 15:48:20|369.46|367.06|369.14|366.74|369.46|367.06|368.98|366.58|0
1631548110000|2021-09-13 15:48:30|369.3|366.9|369.3|366.9|369.46|367.06|369.3|366.9|0
1631548120000|2021-09-13 15:48:40|369.14|366.74|369.3|366.9|369.3|366.9|369.14|366.74|0
1631548130000|2021-09-13 15:48:50|369.14|366.74|369.14|366.74|369.3|366.9|369.14|366.74|0
1631548140000|2021-09-13 15:49:00|369.3|366.9|368.81|366.41|369.3|366.9|368.81|366.41|0
1631548150000|2021-09-13 15:49:10|368.98|366.58|368.98|366.58|369.14|366.74|368.98|366.58|0
1631548160000|2021-09-13 15:49:20|368.81|366.41|369.14|366.74|369.14|366.74|368.81|366.41|0
1631548170000|2021-09-13 15:49:30|368.81|366.41|368.81|366.41|368.81|366.41|368.65|366.25|0
1631548180000|2021-09-13 15:49:40|368.65|366.25|368.17|365.77|368.65|366.25|368.17|365.77|0
1631548190000|2021-09-13 15:49:50|368.33|365.93|368.17|365.77|368.33|365.93|368.01|365.61|0
1631548200000|2021-09-13 15:50:00|368.33|365.93|368.33|365.93|368.33|365.93|368.17|365.77|0
1631548210000|2021-09-13 15:50:10|368.65|366.25|369.14|366.74|369.14|366.74|368.65|366.25|0
1631548220000|2021-09-13 15:50:20|368.81|366.41|368.81|366.41|368.81|366.41|368.65|366.25|0
1631548230000|2021-09-13 15:50:30|368.97|366.57|368.65|366.25|368.97|366.57|368.65|366.25|0
1631548240000|2021-09-13 15:50:40|368.81|366.41|368.33|365.93|368.81|366.41|368.33|365.93|0
1631548250000|2021-09-13 15:50:50|368.17|365.77|368.01|365.61|368.17|365.77|368.01|365.61|0
1631548260000|2021-09-13 15:51:00|367.85|365.45|367.69|365.29|367.85|365.45|367.52|365.12|0
1631548270000|2021-09-13 15:51:10|367.2|364.8|367.04|364.64|367.2|364.8|367.04|364.64|0
1631548280000|2021-09-13 15:51:20|366.88|364.48|367.36|364.96|367.36|364.96|366.88|364.48|0
1631548290000|2021-09-13 15:51:30|367.52|365.12|368.17|365.77|368.17|365.77|367.52|365.12|0
1631548300000|2021-09-13 15:51:40|368.33|365.93|368.81|366.41|368.81|366.41|368.33|365.93|0
1631548310000|2021-09-13 15:51:50|368.97|366.57|368.65|366.25|368.97|366.57|368.65|366.25|0
1631548320000|2021-09-13 15:52:00|368.08|365.68|367.68|365.28|368.17|365.77|367.68|365.28|0
1631548330000|2021-09-13 15:52:10|367.52|365.12|367.68|365.28|367.68|365.28|367.52|365.12|0
1631548340000|2021-09-13 15:52:20|367.52|365.12|367.36|364.96|367.68|365.28|367.36|364.96|0
1631548350000|2021-09-13 15:52:30|367.52|365.12|368.01|365.61|368.01|365.61|367.52|365.12|0
1631548360000|2021-09-13 15:52:40|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1631548370000|2021-09-13 15:52:50|368.01|365.61|368.01|365.61|368.17|365.77|368.01|365.61|0
1631548380000|2021-09-13 15:53:00|368.17|365.77|368.17|365.77|368.17|365.77|368.01|365.61|0
1631548390000|2021-09-13 15:53:10|368.01|365.61|368.17|365.77|368.17|365.77|368.01|365.61|0
1631548400000|2021-09-13 15:53:20|368.01|365.61|368.33|365.93|368.33|365.93|368.01|365.61|0
1631548410000|2021-09-13 15:53:30|367.85|365.45|368.01|365.61|368.01|365.61|367.84|365.44|0
1631548420000|2021-09-13 15:53:40|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1631548430000|2021-09-13 15:53:50|368.01|365.61|367.84|365.44|368.01|365.61|367.84|365.44|0
1631548440000|2021-09-13 15:54:00|368.01|365.61|367.84|365.44|368.17|365.77|367.84|365.44|0
1631548450000|2021-09-13 15:54:10|367.68|365.28|367.68|365.28|367.84|365.44|367.68|365.28|0
1631548460000|2021-09-13 15:54:20|367.52|365.12|367.84|365.44|367.84|365.44|367.52|365.12|0
1631548470000|2021-09-13 15:54:30|367.68|365.28|368.17|365.77|368.17|365.77|367.68|365.28|0
1631548480000|2021-09-13 15:54:40|367.84|365.44|368.01|365.61|368.01|365.61|367.84|365.44|0
1631548490000|2021-09-13 15:54:50|368.17|365.77|368.01|365.61|368.17|365.77|368.01|365.61|0
1631548500000|2021-09-13 15:55:00|368.17|365.77|367.84|365.44|368.17|365.77|367.84|365.44|0
1631548510000|2021-09-13 15:55:10|367.76|365.36|368.01|365.61|368.01|365.61|367.76|365.36|0
1631548520000|2021-09-13 15:55:20|368.17|365.77|368.01|365.61|368.17|365.77|368.01|365.61|0
1631548530000|2021-09-13 15:55:30|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1631548550000|2021-09-13 15:55:50|368|365.6|368.17|365.77|368.17|365.77|367.84|365.44|0
1631548560000|2021-09-13 15:56:00|368.33|365.93|368.33|365.93|368.33|365.93|368.33|365.93|0
1631548590000|2021-09-13 15:56:30|368.24|365.84|368|365.6|368.24|365.84|368|365.6|0
1631548600000|2021-09-13 15:56:40|368.33|365.93|369.62|367.22|369.62|367.22|368.33|365.93|0
1631548610000|2021-09-13 15:56:50|369.46|367.06|368.97|366.57|369.46|367.06|368.97|366.57|0
1631548620000|2021-09-13 15:57:00|368.65|366.25|368.17|365.77|368.65|366.25|368.17|365.77|0
1631548630000|2021-09-13 15:57:10|368.33|365.93|368.49|366.09|368.65|366.25|368.33|365.93|0
1631548640000|2021-09-13 15:57:20|368.65|366.25|368.33|365.93|368.81|366.41|368.33|365.93|0
1631548650000|2021-09-13 15:57:30|368.17|365.77|368.4|366|368.49|366.09|368.17|365.77|0
1631548660000|2021-09-13 15:57:40|368.56|366.16|368.33|365.93|368.81|366.41|368.33|365.93|0
1631548670000|2021-09-13 15:57:50|368.49|366.09|368.33|365.93|368.49|366.09|368.33|365.93|0
1631548680000|2021-09-13 15:58:00|368.17|365.77|368|365.6|368.17|365.77|368|365.6|0
1631548690000|2021-09-13 15:58:10|367.84|365.44|367.52|365.12|367.84|365.44|367.52|365.12|0
1631548700000|2021-09-13 15:58:20|367.68|365.28|367.36|364.96|367.68|365.28|367.36|364.96|0
1631548710000|2021-09-13 15:58:30|367.52|365.12|367.52|365.12|367.52|365.12|367.36|364.96|0
1631548720000|2021-09-13 15:58:40|367.2|364.8|367.36|364.96|367.44|365.04|367.2|364.8|0
1631548730000|2021-09-13 15:58:50|367.2|364.8|367.2|364.8|367.36|364.96|367.2|364.8|0
1631548740000|2021-09-13 15:59:00|367.36|364.96|367.68|365.28|367.84|365.44|367.36|364.96|0
1631548750000|2021-09-13 15:59:10|368|365.6|367.52|365.12|368|365.6|367.52|365.12|0
1631548760000|2021-09-13 15:59:20|367.68|365.28|367.2|364.8|367.68|365.28|367.04|364.64|0
1631548770000|2021-09-13 15:59:30|367.04|364.64|366.55|364.15|367.04|364.64|366.55|364.15|0
1631548780000|2021-09-13 15:59:40|366.72|364.32|366.55|364.15|366.72|364.32|366.55|364.15|0
1631548790000|2021-09-13 15:59:50|366.88|364.48|366.88|364.48|367.04|364.64|366.88|364.48|0
1631548800000|2021-09-13 16:00:00|367.04|364.64|367.2|364.8|367.2|364.8|367.04|364.64|0
1631548810000|2021-09-13 16:00:10|366.88|364.48|366.55|364.15|366.88|364.48|366.55|364.15|0
1631548820000|2021-09-13 16:00:20|366.72|364.32|366.88|364.48|367.04|364.64|366.72|364.32|0
1631548830000|2021-09-13 16:00:30|366.39|363.99|366.23|363.83|366.39|363.99|366.23|363.83|0
1631548840000|2021-09-13 16:00:40|366.07|363.67|366.23|363.83|366.23|363.83|366.07|363.67|0
1631548850000|2021-09-13 16:00:50|366.07|363.67|365.91|363.51|366.23|363.83|365.91|363.51|0
1631548860000|2021-09-13 16:01:00|366.07|363.67|366.39|363.99|366.55|364.15|366.07|363.67|0
1631548870000|2021-09-13 16:01:10|366.55|364.15|366.31|363.91|366.55|364.15|366.31|363.91|0
1631548880000|2021-09-13 16:01:20|366.39|363.99|366.55|364.15|366.55|364.15|366.39|363.99|0
1631548890000|2021-09-13 16:01:30|366.71|364.31|367.2|364.8|367.2|364.8|366.71|364.31|0
1631548900000|2021-09-13 16:01:40|367.04|364.64|366.88|364.48|367.04|364.64|366.71|364.31|0
1631548910000|2021-09-13 16:01:50|366.71|364.31|366.55|364.15|366.71|364.31|366.55|364.15|0
1631548920000|2021-09-13 16:02:00|366.39|363.99|366.07|363.67|366.39|363.99|366.07|363.67|0
1631548930000|2021-09-13 16:02:10|366.23|363.83|366.23|363.83|366.23|363.83|366.07|363.67|0
1631548940000|2021-09-13 16:02:20|366.55|364.15|366.39|363.99|366.55|364.15|366.39|363.99|0
1631548950000|2021-09-13 16:02:30|366.23|363.83|366.71|364.31|366.71|364.31|366.07|363.67|0
1631548960000|2021-09-13 16:02:40|366.39|363.99|365.91|363.51|366.39|363.99|365.91|363.51|0
1631548970000|2021-09-13 16:02:50|365.75|363.35|365.59|363.19|365.75|363.35|365.43|363.03|0
1631548980000|2021-09-13 16:03:00|365.43|363.03|365.59|363.19|365.59|363.19|365.43|363.03|0
1631548990000|2021-09-13 16:03:10|365.27|362.87|365.59|363.19|365.59|363.19|365.27|362.87|0
1631549000000|2021-09-13 16:03:20|365.43|363.03|365.27|362.87|365.43|363.03|365.27|362.87|0
1631549010000|2021-09-13 16:03:30|365.11|362.71|365.27|362.87|365.43|363.03|365.11|362.71|0
1631549020000|2021-09-13 16:03:40|365.11|362.71|365.43|363.03|365.43|363.03|365.11|362.71|0
1631549030000|2021-09-13 16:03:50|365.27|362.87|365.27|362.87|365.27|362.87|365.11|362.71|0
1631549040000|2021-09-13 16:04:00|365.43|363.03|365.43|363.03|365.43|363.03|365.27|362.87|0
1631549050000|2021-09-13 16:04:10|365.27|362.87|365.43|363.03|365.59|363.19|365.27|362.87|0
1631549060000|2021-09-13 16:04:20|365.11|362.71|365.11|362.71|365.27|362.87|365.11|362.71|0
1631549070000|2021-09-13 16:04:30|365.59|363.19|365.27|362.87|365.59|363.19|365.11|362.71|0
1631549080000|2021-09-13 16:04:40|365.43|363.03|365.43|363.03|365.59|363.19|365.43|363.03|0
1631549090000|2021-09-13 16:04:50|365.59|363.19|365.91|363.51|365.91|363.51|365.59|363.19|0
1631549100000|2021-09-13 16:05:00|366.07|363.67|366.07|363.67|366.07|363.67|365.91|363.51|0
1631549110000|2021-09-13 16:05:10|365.91|363.51|366.07|363.67|366.07|363.67|365.91|363.51|0
1631549120000|2021-09-13 16:05:20|366.23|363.83|366.23|363.83|366.23|363.83|366.07|363.67|0
1631549130000|2021-09-13 16:05:30|365.91|363.51|366.07|363.67|366.07|363.67|365.91|363.51|0
1631549140000|2021-09-13 16:05:40|366.55|364.15|366.39|363.99|366.55|364.15|366.39|363.99|0
1631549150000|2021-09-13 16:05:50|366.23|363.83|366.39|363.99|366.39|363.99|366.23|363.83|0
1631549160000|2021-09-13 16:06:00|366.23|363.83|366.23|363.83|366.39|363.99|366.23|363.83|0
1631549170000|2021-09-13 16:06:10|366.39|363.99|366.71|364.31|366.71|364.31|366.23|363.83|0
1631549180000|2021-09-13 16:06:20|366.87|364.47|366.87|364.47|367.03|364.63|366.87|364.47|0
1631549190000|2021-09-13 16:06:30|367.2|364.8|367.03|364.63|367.2|364.8|367.03|364.63|0
1631549200000|2021-09-13 16:06:40|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1631549210000|2021-09-13 16:06:50|367.52|365.12|367.36|364.96|367.52|365.12|367.36|364.96|0
1631549220000|2021-09-13 16:07:00|367.52|365.12|367.19|364.79|367.52|365.12|367.03|364.63|0
1631549230000|2021-09-13 16:07:10|367.36|364.96|367.36|364.96|367.36|364.96|367.19|364.79|0
1631549240000|2021-09-13 16:07:20|367.19|364.79|367.03|364.63|367.36|364.96|367.03|364.63|0
1631549250000|2021-09-13 16:07:30|367.19|364.79|367.03|364.63|367.36|364.96|367.03|364.63|0
1631549260000|2021-09-13 16:07:40|367.36|364.96|367.36|364.96|367.36|364.96|367.36|364.96|0
1631549270000|2021-09-13 16:07:50|367.19|364.79|366.71|364.31|367.19|364.79|366.71|364.31|0
1631549290000|2021-09-13 16:08:10|366.87|364.47|366.87|364.47|366.87|364.47|366.87|364.47|0
1631549300000|2021-09-13 16:08:20|366.71|364.31|366.71|364.31|366.87|364.47|366.71|364.31|0
1631549310000|2021-09-13 16:08:30|366.63|364.23|366.23|363.83|366.63|364.23|366.23|363.83|0
1631549320000|2021-09-13 16:08:40|366.39|363.99|366.23|363.83|366.39|363.99|366.23|363.83|0
1631549330000|2021-09-13 16:08:50|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1631549340000|2021-09-13 16:09:00|365.91|363.51|365.75|363.35|365.91|363.51|365.59|363.19|0
1631549350000|2021-09-13 16:09:10|365.59|363.19|365.75|363.35|365.75|363.35|365.43|363.03|0
1631549360000|2021-09-13 16:09:20|365.43|363.03|365.43|363.03|365.59|363.19|365.43|363.03|0
1631549370000|2021-09-13 16:09:30|365.75|363.35|365.59|363.19|365.75|363.35|365.59|363.19|0
1631549380000|2021-09-13 16:09:40|365.75|363.35|365.91|363.51|365.91|363.51|365.66|363.26|0
1631549390000|2021-09-13 16:09:50|366.07|363.67|365.91|363.51|366.07|363.67|365.91|363.51|0
1631549400000|2021-09-13 16:10:00|365.75|363.35|366.23|363.83|366.23|363.83|365.75|363.35|0
1631549410000|2021-09-13 16:10:10|366.39|363.99|366.71|364.31|366.71|364.31|366.39|363.99|0
1631549420000|2021-09-13 16:10:20|366.87|364.47|367.19|364.79|367.19|364.79|366.87|364.47|0
1631549430000|2021-09-13 16:10:30|367.35|364.95|367.84|365.44|367.84|365.44|367.35|364.95|0
1631549440000|2021-09-13 16:10:40|367.91|365.51|367.68|365.28|367.91|365.51|367.68|365.28|0
1631549450000|2021-09-13 16:10:50|367.51|365.11|367.68|365.28|367.68|365.28|367.51|365.11|0
1631549460000|2021-09-13 16:11:00|367.84|365.44|367.84|365.44|367.84|365.44|367.68|365.28|0
1631549470000|2021-09-13 16:11:10|367.75|365.35|368.32|365.92|368.32|365.92|367.75|365.35|0
1631549480000|2021-09-13 16:11:20|368.48|366.08|368.32|365.92|368.64|366.24|368.32|365.92|0
1631549490000|2021-09-13 16:11:30|368.48|366.08|368.48|366.08|368.64|366.24|368.32|365.92|0
1631549500000|2021-09-13 16:11:40|368.64|366.24|368.8|366.4|368.96|366.56|368.64|366.24|0
1631549510000|2021-09-13 16:11:50|368.64|366.24|368.48|366.08|368.64|366.24|368.48|366.08|0
1631549520000|2021-09-13 16:12:00|370.09|367.69|369.93|367.53|370.26|367.86|369.93|367.53|0
1631549530000|2021-09-13 16:12:10|369.29|366.89|368.8|366.4|369.29|366.89|368.64|366.24|0
1631549540000|2021-09-13 16:12:20|368.64|366.24|368.48|366.08|368.64|366.24|368.48|366.08|0
1631549550000|2021-09-13 16:12:30|368.64|366.24|368.32|365.92|368.64|366.24|368.32|365.92|0
1631549560000|2021-09-13 16:12:40|368.48|366.08|368.96|366.56|368.96|366.56|368.32|365.92|0
1631549570000|2021-09-13 16:12:50|369.13|366.73|369.13|366.73|369.13|366.73|368.8|366.4|0
1631549580000|2021-09-13 16:13:00|368.8|366.4|368.8|366.4|368.8|366.4|368.8|366.4|0
1631549590000|2021-09-13 16:13:10|369.13|366.73|369.45|367.05|369.45|367.05|369.13|366.73|0
1631549600000|2021-09-13 16:13:20|369.29|366.89|369.61|367.21|369.77|367.37|369.29|366.89|0
1631549610000|2021-09-13 16:13:30|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1631549620000|2021-09-13 16:13:40|369.93|367.53|370.26|367.86|370.26|367.86|369.93|367.53|0
1631549630000|2021-09-13 16:13:50|370.42|368.02|370.26|367.86|370.42|368.02|370.09|367.69|0
1631549640000|2021-09-13 16:14:00|370.42|368.02|370.09|367.69|370.42|368.02|370.09|367.69|0
1631549650000|2021-09-13 16:14:10|370.26|367.86|370.42|368.02|370.58|368.18|370.26|367.86|0
1631549660000|2021-09-13 16:14:20|370.25|367.85|370.9|368.5|370.9|368.5|370.25|367.85|0
1631549670000|2021-09-13 16:14:30|370.42|368.02|370.42|368.02|370.58|368.18|370.42|368.02|0
1631549680000|2021-09-13 16:14:40|370.25|367.85|369.93|367.53|370.25|367.85|369.93|367.53|0
1631549690000|2021-09-13 16:14:50|370.09|367.69|370.09|367.69|370.09|367.69|369.93|367.53|0
1631549700000|2021-09-13 16:15:00|369.77|367.37|370.09|367.69|370.09|367.69|369.77|367.37|0
1631549710000|2021-09-13 16:15:10|369.93|367.53|369.77|367.37|370.09|367.69|369.77|367.37|0
1631549720000|2021-09-13 16:15:20|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1631549730000|2021-09-13 16:15:30|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1631549740000|2021-09-13 16:15:40|369.93|367.53|370.09|367.69|370.09|367.69|369.93|367.53|0
1631549750000|2021-09-13 16:15:50|369.93|367.53|369.93|367.53|369.93|367.53|369.77|367.37|0
1631549760000|2021-09-13 16:16:00|369.77|367.37|370.25|367.85|370.25|367.85|369.77|367.37|0
1631549780000|2021-09-13 16:16:20|370.09|367.69|370.25|367.85|370.58|368.18|370.09|367.69|0
1631549790000|2021-09-13 16:16:30|369.77|367.37|369.77|367.37|369.93|367.53|369.77|367.37|0
1631549800000|2021-09-13 16:16:40|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1631549810000|2021-09-13 16:16:50|369.77|367.37|369.93|367.53|369.93|367.53|369.77|367.37|0
1631549820000|2021-09-13 16:17:00|369.77|367.37|369.77|367.37|369.77|367.37|369.61|367.21|0
1631549840000|2021-09-13 16:17:20|369.61|367.21|369.45|367.05|369.61|367.21|369.45|367.05|0
1631549850000|2021-09-13 16:17:30|369.61|367.21|369.28|366.88|369.61|367.21|369.28|366.88|0
1631549860000|2021-09-13 16:17:40|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1631549870000|2021-09-13 16:17:50|369.28|366.88|369.12|366.72|369.28|366.88|368.96|366.56|0
1631549880000|2021-09-13 16:18:00|369.28|366.88|369.28|366.88|369.28|366.88|369.12|366.72|0
1631549890000|2021-09-13 16:18:10|369.12|366.72|368.96|366.56|369.12|366.72|368.96|366.56|0
1631549900000|2021-09-13 16:18:20|368.64|366.24|368.64|366.24|368.8|366.4|368.64|366.24|0
1631549910000|2021-09-13 16:18:30|368.72|366.32|368.32|365.92|368.72|366.32|368.32|365.92|0
1631549920000|2021-09-13 16:18:40|368.16|365.76|367.99|365.59|368.16|365.76|367.83|365.43|0
1631549930000|2021-09-13 16:18:50|367.83|365.43|368.32|365.92|368.32|365.92|367.83|365.43|0
1631549940000|2021-09-13 16:19:00|367.99|365.59|368.16|365.76|368.16|365.76|367.83|365.43|0
1631549950000|2021-09-13 16:19:10|368.32|365.92|368.48|366.08|368.48|366.08|368.32|365.92|0
1631549960000|2021-09-13 16:19:20|368.64|366.24|368.96|366.56|368.96|366.56|368.64|366.24|0
1631549970000|2021-09-13 16:19:30|368.8|366.4|368.8|366.4|368.96|366.56|368.8|366.4|0
1631549980000|2021-09-13 16:19:40|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1631549990000|2021-09-13 16:19:50|368.8|366.4|368.8|366.4|368.8|366.4|368.64|366.24|0
1631550000000|2021-09-13 16:20:00|368.96|366.56|369.44|367.04|369.61|367.21|368.96|366.56|0
1631550010000|2021-09-13 16:20:10|369.93|367.53|369.77|367.37|369.93|367.53|369.77|367.37|0
1631550020000|2021-09-13 16:20:20|370.25|367.85|369.77|367.37|370.25|367.85|369.77|367.37|0
1631550030000|2021-09-13 16:20:30|369.93|367.53|369.61|367.21|369.93|367.53|369.61|367.21|0
1631550040000|2021-09-13 16:20:40|369.44|367.04|369.12|366.72|369.44|367.04|369.12|366.72|0
1631550050000|2021-09-13 16:20:50|368.96|366.56|369.12|366.72|369.12|366.72|368.96|366.56|0
1631550060000|2021-09-13 16:21:00|368.88|366.48|368.8|366.4|368.96|366.56|368.8|366.4|0
1631550070000|2021-09-13 16:21:10|368.96|366.56|368.96|366.56|368.96|366.56|368.88|366.48|0
1631550080000|2021-09-13 16:21:20|368.64|366.24|368.48|366.08|368.8|366.4|368.48|366.08|0
1631550090000|2021-09-13 16:21:30|368.15|365.75|368.48|366.08|368.64|366.24|368.15|365.75|0
1631550100000|2021-09-13 16:21:40|368.64|366.24|368.8|366.4|368.8|366.4|368.64|366.24|0
1631550110000|2021-09-13 16:21:50|368.96|366.56|369.28|366.88|369.28|366.88|368.96|366.56|0
1631550120000|2021-09-13 16:22:00|369.44|367.04|369.12|366.72|369.44|367.04|369.12|366.72|0
1631550130000|2021-09-13 16:22:10|368.96|366.56|369.12|366.72|369.12|366.72|368.8|366.4|0
1631550140000|2021-09-13 16:22:20|369.28|366.88|369.44|367.04|369.44|367.04|369.28|366.88|0
1631550150000|2021-09-13 16:22:30|369.28|366.88|369.77|367.37|369.77|367.37|369.28|366.88|0
1631550160000|2021-09-13 16:22:40|369.93|367.53|370.09|367.69|370.41|368.01|369.93|367.53|0
1631550170000|2021-09-13 16:22:50|369.93|367.53|370.09|367.69|370.09|367.69|369.93|367.53|0
1631550180000|2021-09-13 16:23:00|370.41|368.01|371.22|368.82|371.22|368.82|370.41|368.01|0
1631550190000|2021-09-13 16:23:10|371.06|368.66|370.9|368.5|371.22|368.82|370.9|368.5|0
1631550200000|2021-09-13 16:23:20|371.06|368.66|370.9|368.5|371.06|368.66|370.9|368.5|0
1631550210000|2021-09-13 16:23:30|370.57|368.17|370.74|368.34|370.9|368.5|370.57|368.17|0
1631550220000|2021-09-13 16:23:40|370.57|368.17|371.06|368.66|371.06|368.66|370.41|368.01|0
1631550230000|2021-09-13 16:23:50|370.9|368.5|371.06|368.66|371.06|368.66|370.74|368.34|0
1631550240000|2021-09-13 16:24:00|370.9|368.5|371.22|368.82|371.38|368.98|370.9|368.5|0
1631550250000|2021-09-13 16:24:10|371.54|369.14|371.71|369.31|371.71|369.31|371.22|368.82|0
1631550260000|2021-09-13 16:24:20|371.87|369.47|371.71|369.31|372.03|369.63|371.71|369.31|0
1631550270000|2021-09-13 16:24:30|371.87|369.47|371.87|369.47|371.87|369.47|371.54|369.14|0
1631550280000|2021-09-13 16:24:40|371.71|369.31|371.54|369.14|371.71|369.31|371.38|368.98|0
1631550290000|2021-09-13 16:24:50|371.71|369.31|371.38|368.98|371.71|369.31|371.38|368.98|0
1631550300000|2021-09-13 16:25:00|371.54|369.14|371.22|368.82|371.54|369.14|371.22|368.82|0
1631550310000|2021-09-13 16:25:10|371.06|368.66|371.06|368.66|371.06|368.66|371.06|368.66|0
1631550320000|2021-09-13 16:25:20|370.97|368.57|371.22|368.82|371.22|368.82|370.97|368.57|0
1631550330000|2021-09-13 16:25:30|371.38|368.98|371.38|368.98|371.54|369.14|371.38|368.98|0
1631550340000|2021-09-13 16:25:40|371.46|369.06|371.38|368.98|371.46|369.06|371.22|368.82|0
1631550350000|2021-09-13 16:25:50|371.54|369.14|371.38|368.98|371.54|369.14|371.38|368.98|0
1631550360000|2021-09-13 16:26:00|371.54|369.14|371.54|369.14|371.54|369.14|371.38|368.98|0
1631550370000|2021-09-13 16:26:10|371.71|369.31|371.22|368.82|371.71|369.31|371.22|368.82|0
1631550380000|2021-09-13 16:26:20|371.38|368.98|371.46|369.06|371.54|369.14|371.38|368.98|0
1631550390000|2021-09-13 16:26:30|371.22|368.82|370.9|368.5|371.22|368.82|370.9|368.5|0
1631550400000|2021-09-13 16:26:40|370.73|368.33|370.73|368.33|370.73|368.33|370.57|368.17|0
1631550410000|2021-09-13 16:26:50|370.57|368.17|370.57|368.17|370.57|368.17|370.41|368.01|0
1631550420000|2021-09-13 16:27:00|370.73|368.33|370.73|368.33|370.73|368.33|370.73|368.33|0
1631550430000|2021-09-13 16:27:10|370.9|368.5|370.57|368.17|370.9|368.5|370.57|368.17|0
1631550440000|2021-09-13 16:27:20|370.41|368.01|370.57|368.17|370.57|368.17|370.41|368.01|0
1631550450000|2021-09-13 16:27:30|370.41|368.01|370.25|367.85|370.57|368.17|370.25|367.85|0
1631550460000|2021-09-13 16:27:40|370.41|368.01|370.09|367.69|370.41|368.01|370.09|367.69|0
1631550470000|2021-09-13 16:27:50|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1631550480000|2021-09-13 16:28:00|369.76|367.36|369.93|367.53|369.93|367.53|369.76|367.36|0
1631550490000|2021-09-13 16:28:10|370.09|367.69|370.09|367.69|370.09|367.69|370.09|367.69|0
1631550500000|2021-09-13 16:28:20|370.25|367.85|370.25|367.85|370.41|368.01|370.16|367.76|0
1631550510000|2021-09-13 16:28:30|370.09|367.69|370.25|367.85|370.25|367.85|370.09|367.69|0
1631550520000|2021-09-13 16:28:40|370.09|367.69|370.09|367.69|370.09|367.69|369.93|367.53|0
1631550530000|2021-09-13 16:28:50|369.93|367.53|369.93|367.53|369.93|367.53|369.76|367.36|0
1631550540000|2021-09-13 16:29:00|370.09|367.69|369.93|367.53|370.25|367.85|369.93|367.53|0
1631550550000|2021-09-13 16:29:10|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1631550560000|2021-09-13 16:29:20|369.92|367.52|369.92|367.52|369.92|367.52|369.76|367.36|0
1631550570000|2021-09-13 16:29:30|369.6|367.2|369.76|367.36|369.76|367.36|369.6|367.2|0
1631550580000|2021-09-13 16:29:40|369.6|367.2|370.09|367.69|370.09|367.69|369.6|367.2|0
1631550590000|2021-09-13 16:29:50|369.92|367.52|369.76|367.36|369.92|367.52|369.76|367.36|0
1631550600000|2021-09-13 16:30:00|369.6|367.2|369.6|367.2|369.76|367.36|369.44|367.04|0
1631550610000|2021-09-13 16:30:10|369.76|367.36|370.09|367.69|370.09|367.69|369.76|367.36|0
1631550620000|2021-09-13 16:30:20|370.25|367.85|370.25|367.85|370.41|368.01|370.25|367.85|0
1631550630000|2021-09-13 16:30:30|370.41|368.01|370.25|367.85|370.41|368.01|370.25|367.85|0
1631550640000|2021-09-13 16:30:40|370.09|367.69|370.89|368.49|370.89|368.49|370.09|367.69|0
1631550650000|2021-09-13 16:30:50|371.06|368.66|371.06|368.66|371.06|368.66|371.06|368.66|0
1631550660000|2021-09-13 16:31:00|370.89|368.49|370.73|368.33|370.89|368.49|370.73|368.33|0
1631550670000|2021-09-13 16:31:10|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1631550680000|2021-09-13 16:31:20|370.73|368.33|370.73|368.33|370.73|368.33|370.73|368.33|0
1631550690000|2021-09-13 16:31:30|370.25|367.85|370.41|368.01|370.41|368.01|370.25|367.85|0
1631550700000|2021-09-13 16:31:40|370.57|368.17|370.25|367.85|370.57|368.17|370.25|367.85|0
1631550710000|2021-09-13 16:31:50|370.09|367.69|370.25|367.85|370.25|367.85|370.09|367.69|0
1631550720000|2021-09-13 16:32:00|370.09|367.69|369.6|367.2|370.09|367.69|369.6|367.2|0
1631550730000|2021-09-13 16:32:10|369.76|367.36|369.76|367.36|370.09|367.69|369.76|367.36|0
1631550740000|2021-09-13 16:32:20|369.6|367.2|369.92|367.52|369.92|367.52|369.6|367.2|0
1631550750000|2021-09-13 16:32:30|370.08|367.68|370|367.6|370.08|367.68|370|367.6|0
1631550760000|2021-09-13 16:32:40|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1631550770000|2021-09-13 16:32:50|370.25|367.85|370.41|368.01|370.41|368.01|370.25|367.85|0
1631550780000|2021-09-13 16:33:00|370.57|368.17|370.73|368.33|370.73|368.33|370.57|368.17|0
1631550790000|2021-09-13 16:33:10|370.57|368.17|371.22|368.82|371.22|368.82|370.57|368.17|0
1631550800000|2021-09-13 16:33:20|371.05|368.65|371.22|368.82|371.22|368.82|371.05|368.65|0
1631550810000|2021-09-13 16:33:30|371.38|368.98|371.05|368.65|371.38|368.98|371.05|368.65|0
1631550820000|2021-09-13 16:33:40|370.73|368.33|370.57|368.17|370.89|368.49|370.57|368.17|0
1631550830000|2021-09-13 16:33:50|370.89|368.49|371.05|368.65|371.05|368.65|370.89|368.49|0
1631550840000|2021-09-13 16:34:00|371.22|368.82|371.05|368.65|371.22|368.82|370.73|368.33|0
1631550850000|2021-09-13 16:34:10|370.73|368.33|370.73|368.33|370.89|368.49|370.73|368.33|0
1631550860000|2021-09-13 16:34:20|370.57|368.17|370.08|367.68|370.73|368.33|370.08|367.68|0
1631550880000|2021-09-13 16:34:40|369.92|367.52|370.25|367.85|370.25|367.85|369.92|367.52|0
1631550890000|2021-09-13 16:34:50|370.08|367.68|369.92|367.52|370.08|367.68|369.92|367.52|0
1631550900000|2021-09-13 16:35:00|370.08|367.68|370.25|367.85|370.25|367.85|370.08|367.68|0
1631550910000|2021-09-13 16:35:10|370.08|367.68|369.92|367.52|370.08|367.68|369.92|367.52|0
1631550920000|2021-09-13 16:35:20|370.08|367.68|370.25|367.85|370.41|368.01|370.08|367.68|0
1631550930000|2021-09-13 16:35:30|369.76|367.36|370.57|368.17|370.57|368.17|369.76|367.36|0
1631550940000|2021-09-13 16:35:40|370.41|368.01|371.05|368.65|371.05|368.65|370.41|368.01|0
1631550950000|2021-09-13 16:35:50|370.89|368.49|371.05|368.65|371.05|368.65|370.89|368.49|0
1631550960000|2021-09-13 16:36:00|371.21|368.81|370.89|368.49|371.21|368.81|370.89|368.49|0
1631550970000|2021-09-13 16:36:10|371.05|368.65|371.38|368.98|371.38|368.98|370.89|368.49|0
1631550980000|2021-09-13 16:36:20|371.21|368.81|370.73|368.33|371.21|368.81|370.73|368.33|0
1631550990000|2021-09-13 16:36:30|370.89|368.49|371.05|368.65|371.05|368.65|370.89|368.49|0
1631551000000|2021-09-13 16:36:40|370.97|368.57|370.89|368.49|371.05|368.65|370.89|368.49|0
1631551010000|2021-09-13 16:36:50|370.73|368.33|370.89|368.49|370.89|368.49|370.73|368.33|0
1631551020000|2021-09-13 16:37:00|371.05|368.65|371.05|368.65|371.05|368.65|370.73|368.33|0
1631551030000|2021-09-13 16:37:10|370.81|368.41|370.73|368.33|370.81|368.41|370.73|368.33|0
1631551040000|2021-09-13 16:37:20|370.89|368.49|370.89|368.49|370.89|368.49|370.73|368.33|0
1631551050000|2021-09-13 16:37:30|371.05|368.65|371.05|368.65|371.05|368.65|370.89|368.49|0
1631551060000|2021-09-13 16:37:40|371.21|368.81|371.38|368.98|371.38|368.98|371.21|368.81|0
1631551070000|2021-09-13 16:37:50|371.21|368.81|371.05|368.65|371.21|368.81|371.05|368.65|0
1631551080000|2021-09-13 16:38:00|371.21|368.81|370.73|368.33|371.21|368.81|370.57|368.17|0
1631551090000|2021-09-13 16:38:10|370.57|368.17|370.57|368.17|370.57|368.17|370.57|368.17|0
1631551100000|2021-09-13 16:38:20|370.73|368.33|370.57|368.17|370.73|368.33|370.57|368.17|0
1631551110000|2021-09-13 16:38:30|370.41|368.01|370.57|368.17|370.73|368.33|370.41|368.01|0
1631551120000|2021-09-13 16:38:40|370.41|368.01|370.41|368.01|370.41|368.01|370.41|368.01|0
1631551130000|2021-09-13 16:38:50|370.24|367.84|370.24|367.84|370.24|367.84|370.24|367.84|0
1631551140000|2021-09-13 16:39:00|370.08|367.68|369.76|367.36|370.08|367.68|369.76|367.36|0
1631551150000|2021-09-13 16:39:10|369.6|367.2|370.08|367.68|370.08|367.68|369.6|367.2|0
1631551160000|2021-09-13 16:39:20|369.92|367.52|370.08|367.68|370.08|367.68|369.92|367.52|0
1631551170000|2021-09-13 16:39:30|369.92|367.52|370.08|367.68|370.08|367.68|369.76|367.36|0
1631551180000|2021-09-13 16:39:40|370.24|367.84|369.92|367.52|370.24|367.84|369.92|367.52|0
1631551190000|2021-09-13 16:39:50|369.76|367.36|369.76|367.36|369.92|367.52|369.76|367.36|0
1631551200000|2021-09-13 16:40:00|369.92|367.52|369.6|367.2|369.92|367.52|369.6|367.2|0
1631551210000|2021-09-13 16:40:10|369.76|367.36|369.76|367.36|369.92|367.52|369.76|367.36|0
1631551220000|2021-09-13 16:40:20|369.6|367.2|369.44|367.04|369.6|367.2|369.44|367.04|0
1631551230000|2021-09-13 16:40:30|369.27|366.87|369.27|366.87|369.44|367.04|369.11|366.71|0
1631551240000|2021-09-13 16:40:40|369.44|367.04|369.44|367.04|369.44|367.04|369.27|366.87|0
1631551250000|2021-09-13 16:40:50|369.27|366.87|369.11|366.71|369.27|366.87|369.11|366.71|0
1631551260000|2021-09-13 16:41:00|369.27|366.87|369.11|366.71|369.27|366.87|369.11|366.71|0
1631551270000|2021-09-13 16:41:10|368.95|366.55|368.95|366.55|368.95|366.55|368.95|366.55|0
1631551280000|2021-09-13 16:41:20|368.79|366.39|368.79|366.39|368.79|366.39|368.79|366.39|0
1631551290000|2021-09-13 16:41:30|368.95|366.55|368.47|366.07|368.95|366.55|368.47|366.07|0
1631551300000|2021-09-13 16:41:40|368.38|365.98|367.82|365.42|368.38|365.98|367.82|365.42|0
1631551310000|2021-09-13 16:41:50|367.98|365.58|367.82|365.42|367.98|365.58|367.82|365.42|0
1631551320000|2021-09-13 16:42:00|367.98|365.58|367.98|365.58|367.98|365.58|367.82|365.42|0
1631551330000|2021-09-13 16:42:10|367.82|365.42|367.82|365.42|367.82|365.42|367.66|365.26|0
1631551340000|2021-09-13 16:42:20|367.5|365.1|366.86|364.46|367.5|365.1|366.86|364.46|0
1631551350000|2021-09-13 16:42:30|367.02|364.62|366.7|364.3|367.02|364.62|366.7|364.3|0
1631551360000|2021-09-13 16:42:40|367.18|364.78|367.34|364.94|367.5|365.1|367.18|364.78|0
1631551370000|2021-09-13 16:42:50|367.18|364.78|367.5|365.1|367.5|365.1|367.18|364.78|0
1631551380000|2021-09-13 16:43:00|367.98|365.58|367.98|365.58|368.14|365.74|367.98|365.58|0
1631551390000|2021-09-13 16:43:10|367.82|365.42|367.66|365.26|367.82|365.42|367.66|365.26|0
1631551400000|2021-09-13 16:43:20|367.5|365.1|367.5|365.1|367.5|365.1|367.34|364.94|0
1631551410000|2021-09-13 16:43:30|367.34|364.94|367.34|364.94|367.66|365.26|367.34|364.94|0
1631551420000|2021-09-13 16:43:40|367.5|365.1|367.66|365.26|367.66|365.26|367.34|364.94|0
1631551440000|2021-09-13 16:44:00|367.5|365.1|367.82|365.42|367.82|365.42|367.5|365.1|0
1631551450000|2021-09-13 16:44:10|367.66|365.26|367.66|365.26|367.82|365.42|367.66|365.26|0
1631551460000|2021-09-13 16:44:20|367.5|365.1|367.82|365.42|367.82|365.42|367.5|365.1|0
1631551470000|2021-09-13 16:44:30|367.66|365.26|367.66|365.26|367.66|365.26|367.66|365.26|0
1631551480000|2021-09-13 16:44:40|367.5|365.1|367.5|365.1|367.66|365.26|367.5|365.1|0
1631551490000|2021-09-13 16:44:50|367.34|364.94|367.82|365.42|367.82|365.42|367.34|364.94|0
1631551500000|2021-09-13 16:45:00|367.66|365.26|367.66|365.26|367.66|365.26|367.5|365.1|0
1631551510000|2021-09-13 16:45:10|367.5|365.1|367.82|365.42|367.82|365.42|367.34|364.94|0
1631551520000|2021-09-13 16:45:20|367.98|365.58|367.18|364.78|367.98|365.58|367.18|364.78|0
1631551530000|2021-09-13 16:45:30|367.5|365.1|367.02|364.62|367.5|365.1|366.86|364.46|0
1631551540000|2021-09-13 16:45:40|367.18|364.78|367.34|364.94|367.34|364.94|367.18|364.78|0
1631551550000|2021-09-13 16:45:50|367.42|365.02|367.5|365.1|367.5|365.1|367.42|365.02|0
1631551560000|2021-09-13 16:46:00|367.66|365.26|367.98|365.58|367.98|365.58|367.66|365.26|0
1631551570000|2021-09-13 16:46:10|367.82|365.42|367.5|365.1|367.82|365.42|367.5|365.1|0
1631551580000|2021-09-13 16:46:20|367.82|365.42|367.82|365.42|367.82|365.42|367.82|365.42|0
1631551590000|2021-09-13 16:46:30|367.74|365.34|367.66|365.26|367.82|365.42|367.66|365.26|0
1631551600000|2021-09-13 16:46:40|367.82|365.42|367.74|365.34|367.82|365.42|367.66|365.26|0
1631551610000|2021-09-13 16:46:50|367.66|365.26|367.5|365.1|367.82|365.42|367.5|365.1|0
1631551620000|2021-09-13 16:47:00|367.66|365.26|367.82|365.42|367.82|365.42|367.66|365.26|0
1631551630000|2021-09-13 16:47:10|367.98|365.58|368.14|365.74|368.14|365.74|367.82|365.42|0
1631551640000|2021-09-13 16:47:20|368.3|365.9|368.3|365.9|368.3|365.9|368.22|365.82|0
1631551660000|2021-09-13 16:47:40|368.46|366.06|368.63|366.23|368.63|366.23|368.3|365.9|0
1631551670000|2021-09-13 16:47:50|368.46|366.06|369.11|366.71|369.11|366.71|368.46|366.06|0
1631551680000|2021-09-13 16:48:00|368.79|366.39|368.79|366.39|368.79|366.39|368.46|366.06|0
1631551690000|2021-09-13 16:48:10|368.95|366.55|368.79|366.39|368.95|366.55|368.79|366.39|0
1631551700000|2021-09-13 16:48:20|368.63|366.23|368.63|366.23|368.63|366.23|368.63|366.23|0
1631551710000|2021-09-13 16:48:30|368.79|366.39|368.95|366.55|368.95|366.55|368.79|366.39|0
1631551720000|2021-09-13 16:48:40|368.79|366.39|369.11|366.71|369.11|366.71|368.79|366.39|0
1631551730000|2021-09-13 16:48:50|369.02|366.62|369.27|366.87|369.27|366.87|369.02|366.62|0
1631551740000|2021-09-13 16:49:00|369.11|366.71|368.79|366.39|369.11|366.71|368.79|366.39|0
1631551750000|2021-09-13 16:49:10|368.95|366.55|368.79|366.39|368.95|366.55|368.79|366.39|0
1631551760000|2021-09-13 16:49:20|368.62|366.22|368.79|366.39|368.79|366.39|368.62|366.22|0
1631551770000|2021-09-13 16:49:30|368.62|366.22|368.62|366.22|368.79|366.39|368.62|366.22|0
1631551780000|2021-09-13 16:49:40|368.46|366.06|368.3|365.9|368.46|366.06|368.3|365.9|0
1631551790000|2021-09-13 16:49:50|368.46|366.06|368.62|366.22|368.62|366.22|368.46|366.06|0
1631551800000|2021-09-13 16:50:00|368.46|366.06|368.79|366.39|368.95|366.55|368.46|366.06|0
1631551810000|2021-09-13 16:50:10|368.62|366.22|368.79|366.39|368.79|366.39|368.62|366.22|0
1631551820000|2021-09-13 16:50:20|368.95|366.55|368.95|366.55|368.95|366.55|368.95|366.55|0
1631551830000|2021-09-13 16:50:30|369.27|366.87|369.75|367.35|369.75|367.35|369.27|366.87|0
1631551840000|2021-09-13 16:50:40|369.92|367.52|369.92|367.52|369.92|367.52|369.83|367.43|0
1631551850000|2021-09-13 16:50:50|369.91|367.51|369.91|367.51|370.08|367.68|369.91|367.51|0
1631551860000|2021-09-13 16:51:00|370.08|367.68|369.75|367.35|370.08|367.68|369.75|367.35|0
1631551870000|2021-09-13 16:51:10|369.43|367.03|369.59|367.19|369.59|367.19|369.43|367.03|0
1631551880000|2021-09-13 16:51:20|369.43|367.03|369.43|367.03|369.43|367.03|369.27|366.87|0
1631551890000|2021-09-13 16:51:30|369.35|366.95|369.43|367.03|369.43|367.03|369.35|366.95|0
1631551900000|2021-09-13 16:51:40|369.27|366.87|369.59|367.19|369.59|367.19|369.27|366.87|0
1631551910000|2021-09-13 16:51:50|369.75|367.35|369.75|367.35|369.75|367.35|369.59|367.19|0
1631551920000|2021-09-13 16:52:00|369.91|367.51|369.59|367.19|369.91|367.51|369.59|367.19|0
1631551930000|2021-09-13 16:52:10|369.75|367.35|369.91|367.51|369.91|367.51|369.67|367.27|0
1631551940000|2021-09-13 16:52:20|370.08|367.68|369.59|367.19|370.08|367.68|369.59|367.19|0
1631551950000|2021-09-13 16:52:30|369.91|367.51|370.08|367.68|370.08|367.68|369.91|367.51|0
1631551960000|2021-09-13 16:52:40|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1631551970000|2021-09-13 16:52:50|370.08|367.68|369.91|367.51|370.08|367.68|369.91|367.51|0
1631551980000|2021-09-13 16:53:00|370.08|367.68|369.59|367.19|370.08|367.68|369.59|367.19|0
1631551990000|2021-09-13 16:53:10|369.75|367.35|369.27|366.87|369.75|367.35|369.27|366.87|0
1631552000000|2021-09-13 16:53:20|369.35|366.95|368.95|366.55|369.35|366.95|368.95|366.55|0
1631552010000|2021-09-13 16:53:30|368.78|366.38|369.27|366.87|369.27|366.87|368.78|366.38|0
1631552020000|2021-09-13 16:53:40|369.11|366.71|369.43|367.03|369.43|367.03|369.11|366.71|0
1631552030000|2021-09-13 16:53:50|369.27|366.87|369.35|366.95|369.43|367.03|369.27|366.87|0
1631552040000|2021-09-13 16:54:00|369.43|367.03|369.11|366.71|369.59|367.19|369.11|366.71|0
1631552050000|2021-09-13 16:54:10|369.18|366.78|369.18|366.78|369.18|366.78|369.18|366.78|0
1631552060000|2021-09-13 16:54:20|369.27|366.87|369.11|366.71|369.27|366.87|369.11|366.71|0
1631552070000|2021-09-13 16:54:30|369.43|367.03|369.27|366.87|369.43|367.03|369.27|366.87|0
1631552080000|2021-09-13 16:54:40|369.11|366.71|369.27|366.87|369.27|366.87|369.11|366.71|0
1631552090000|2021-09-13 16:54:50|369.34|366.94|369.43|367.03|369.43|367.03|369.34|366.94|0
1631552100000|2021-09-13 16:55:00|369.27|366.87|369.43|367.03|369.43|367.03|369.27|366.87|0
1631552110000|2021-09-13 16:55:10|369.59|367.19|369.75|367.35|369.75|367.35|369.59|367.19|0
1631552120000|2021-09-13 16:55:20|369.59|367.19|369.75|367.35|369.75|367.35|369.59|367.19|0
1631552130000|2021-09-13 16:55:30|369.91|367.51|370.24|367.84|370.24|367.84|369.91|367.51|0
1631552150000|2021-09-13 16:55:50|370.07|367.67|369.91|367.51|370.07|367.67|369.91|367.51|0
1631552160000|2021-09-13 16:56:00|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1631552170000|2021-09-13 16:56:10|369.91|367.51|370.24|367.84|370.24|367.84|369.75|367.35|0
1631552180000|2021-09-13 16:56:20|370.4|368|370.4|368|370.4|368|370.4|368|0
1631552190000|2021-09-13 16:56:30|370.31|367.91|370.24|367.84|370.31|367.91|370.24|367.84|0
1631552200000|2021-09-13 16:56:40|370.07|367.67|370.56|368.16|370.56|368.16|370.07|367.67|0
1631552210000|2021-09-13 16:56:50|370.72|368.32|370.88|368.48|370.88|368.48|370.72|368.32|0
1631552220000|2021-09-13 16:57:00|370.72|368.32|370.88|368.48|370.88|368.48|370.72|368.32|0
1631552230000|2021-09-13 16:57:10|370.72|368.32|370.88|368.48|370.88|368.48|370.72|368.32|0
1631552240000|2021-09-13 16:57:20|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1631552250000|2021-09-13 16:57:30|370.88|368.48|370.88|368.48|370.88|368.48|370.72|368.32|0
1631552260000|2021-09-13 16:57:40|370.72|368.32|371.37|368.97|371.37|368.97|370.72|368.32|0
1631552270000|2021-09-13 16:57:50|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1631552280000|2021-09-13 16:58:00|371.37|368.97|371.37|368.97|371.37|368.97|371.2|368.8|0
1631552290000|2021-09-13 16:58:10|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1631552300000|2021-09-13 16:58:20|371.37|368.97|371.37|368.97|371.53|369.13|371.37|368.97|0
1631552310000|2021-09-13 16:58:30|371.53|369.13|371.37|368.97|371.53|369.13|371.37|368.97|0
1631552320000|2021-09-13 16:58:40|371.53|369.13|371.85|369.45|371.85|369.45|371.53|369.13|0
1631552330000|2021-09-13 16:58:50|371.69|369.29|371.69|369.29|371.77|369.37|371.69|369.29|0
1631552340000|2021-09-13 16:59:00|371.53|369.13|371.37|368.97|371.53|369.13|371.37|368.97|0
1631552350000|2021-09-13 16:59:10|371.69|369.29|371.85|369.45|371.85|369.45|371.53|369.13|0
1631552360000|2021-09-13 16:59:20|371.69|369.29|371.69|369.29|371.85|369.45|371.69|369.29|0
1631552370000|2021-09-13 16:59:30|371.53|369.13|371.53|369.13|371.69|369.29|371.53|369.13|0
1631552380000|2021-09-13 16:59:40|371.37|368.97|371.37|368.97|371.53|369.13|371.37|368.97|0
1631552390000|2021-09-13 16:59:50|371.2|368.8|371.2|368.8|371.2|368.8|371.2|368.8|0
1631552400000|2021-09-13 17:00:00|371.37|368.97|371.37|368.97|371.37|368.97|371.2|368.8|0
1631552410000|2021-09-13 17:00:10|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1631552420000|2021-09-13 17:00:20|372.01|369.61|371.85|369.45|372.01|369.61|371.85|369.45|0
1631552430000|2021-09-13 17:00:30|372.01|369.61|372.01|369.61|372.01|369.61|371.85|369.45|0
1631552440000|2021-09-13 17:00:40|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1631552450000|2021-09-13 17:00:50|372.01|369.61|372.34|369.94|372.5|370.1|372.01|369.61|0
1631552460000|2021-09-13 17:01:00|372.17|369.77|372.01|369.61|372.17|369.77|372.01|369.61|0
1631552470000|2021-09-13 17:01:10|372.34|369.94|372.17|369.77|372.34|369.94|372.17|369.77|0
1631552480000|2021-09-13 17:01:20|372.01|369.61|372.01|369.61|372.01|369.61|371.85|369.45|0
1631552490000|2021-09-13 17:01:30|371.85|369.45|371.69|369.29|371.85|369.45|371.69|369.29|0
1631552500000|2021-09-13 17:01:40|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1631552510000|2021-09-13 17:01:50|371.69|369.29|371.53|369.13|371.69|369.29|371.53|369.13|0
1631552520000|2021-09-13 17:02:00|371.36|368.96|371.36|368.96|371.53|369.13|371.36|368.96|0
1631552530000|2021-09-13 17:02:10|371.53|369.13|371.44|369.04|371.53|369.13|371.44|369.04|0
1631552540000|2021-09-13 17:02:20|371.36|368.96|371.04|368.64|371.36|368.96|371.04|368.64|0
1631552550000|2021-09-13 17:02:30|371.2|368.8|371.2|368.8|371.2|368.8|371.2|368.8|0
1631552560000|2021-09-13 17:02:40|371.04|368.64|371.2|368.8|371.2|368.8|371.04|368.64|0
1631552570000|2021-09-13 17:02:50|371.36|368.96|371.53|369.13|371.53|369.13|371.2|368.8|0
1631552580000|2021-09-13 17:03:00|371.44|369.04|371.85|369.45|371.85|369.45|371.44|369.04|0
1631552590000|2021-09-13 17:03:10|371.69|369.29|371.69|369.29|371.85|369.45|371.69|369.29|0
1631552600000|2021-09-13 17:03:20|371.53|369.13|371.69|369.29|371.69|369.29|371.53|369.13|0
1631552610000|2021-09-13 17:03:30|371.53|369.13|371.69|369.29|371.69|369.29|371.53|369.13|0
1631552620000|2021-09-13 17:03:40|371.44|369.04|371.04|368.64|371.44|369.04|371.04|368.64|0
1631552630000|2021-09-13 17:03:50|370.88|368.48|370.79|368.39|370.88|368.48|370.79|368.39|0
1631552640000|2021-09-13 17:04:00|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1631552650000|2021-09-13 17:04:10|370.88|368.48|370.72|368.32|370.88|368.48|370.72|368.32|0
1631552660000|2021-09-13 17:04:20|370.56|368.16|370.55|368.15|370.56|368.16|370.55|368.15|0
1631552670000|2021-09-13 17:04:30|370.72|368.32|370.39|367.99|370.72|368.32|370.39|367.99|0
1631552680000|2021-09-13 17:04:40|370.23|367.83|370.23|367.83|370.39|367.99|370.23|367.83|0
1631552690000|2021-09-13 17:04:50|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1631552700000|2021-09-13 17:05:00|370.39|367.99|370.39|367.99|370.55|368.15|370.39|367.99|0
1631552710000|2021-09-13 17:05:10|370.55|368.15|370.39|367.99|370.72|368.32|370.39|367.99|0
1631552720000|2021-09-13 17:05:20|370.23|367.83|370.23|367.83|370.23|367.83|370.07|367.67|0
1631552730000|2021-09-13 17:05:30|370.39|367.99|370.55|368.15|370.55|368.15|370.39|367.99|0
1631552740000|2021-09-13 17:05:40|370.72|368.32|371.04|368.64|371.04|368.64|370.72|368.32|0
1631552750000|2021-09-13 17:05:50|371.2|368.8|371.2|368.8|371.2|368.8|371.04|368.64|0
1631552760000|2021-09-13 17:06:00|371.04|368.64|371.04|368.64|371.2|368.8|371.04|368.64|0
1631552770000|2021-09-13 17:06:10|370.88|368.48|371.04|368.64|371.12|368.72|370.88|368.48|0
1631552780000|2021-09-13 17:06:20|371.2|368.8|371.2|368.8|371.2|368.8|371.2|368.8|0
1631552790000|2021-09-13 17:06:30|371.36|368.96|371.36|368.96|371.36|368.96|371.2|368.8|0
1631552800000|2021-09-13 17:06:40|371.69|369.29|371.69|369.29|371.85|369.45|371.69|369.29|0
1631552810000|2021-09-13 17:06:50|372.01|369.61|371.85|369.45|372.01|369.61|371.85|369.45|0
1631552820000|2021-09-13 17:07:00|372.01|369.61|372.01|369.61|372.17|369.77|372.01|369.61|0
1631552830000|2021-09-13 17:07:10|372.17|369.77|372.17|369.77|372.33|369.93|372.17|369.77|0
1631552840000|2021-09-13 17:07:20|372.5|370.1|372.66|370.26|372.66|370.26|372.5|370.1|0
1631552850000|2021-09-13 17:07:30|372.5|370.1|372.82|370.42|372.82|370.42|372.5|370.1|0
1631552860000|2021-09-13 17:07:40|372.98|370.58|373.31|370.91|373.31|370.91|372.98|370.58|0
1631552870000|2021-09-13 17:07:50|373.14|370.74|372.5|370.1|373.14|370.74|372.5|370.1|0
1631552880000|2021-09-13 17:08:00|372.66|370.26|372.82|370.42|372.82|370.42|372.66|370.26|0
1631552890000|2021-09-13 17:08:10|372.98|370.58|372.82|370.42|372.98|370.58|372.82|370.42|0
1631552900000|2021-09-13 17:08:20|372.98|370.58|372.98|370.58|373.14|370.74|372.98|370.58|0
1631552910000|2021-09-13 17:08:30|372.82|370.42|372.66|370.26|372.98|370.58|372.66|370.26|0
1631552920000|2021-09-13 17:08:40|372.82|370.42|372.5|370.1|372.82|370.42|372.5|370.1|0
1631552930000|2021-09-13 17:08:50|372.33|369.93|372.01|369.61|372.33|369.93|372.01|369.61|0
1631552940000|2021-09-13 17:09:00|372.17|369.77|372.17|369.77|372.17|369.77|372.01|369.61|0
1631552950000|2021-09-13 17:09:10|372.01|369.61|372.01|369.61|372.01|369.61|371.85|369.45|0
1631552960000|2021-09-13 17:09:20|372.09|369.69|371.68|369.28|372.09|369.69|371.68|369.28|0
1631552970000|2021-09-13 17:09:30|371.52|369.12|371.36|368.96|371.52|369.12|371.36|368.96|0
1631552980000|2021-09-13 17:09:40|371.52|369.12|371.52|369.12|371.52|369.12|371.52|369.12|0
1631552990000|2021-09-13 17:09:50|371.36|368.96|371.52|369.12|371.52|369.12|371.36|368.96|0
1631553000000|2021-09-13 17:10:00|371.68|369.28|371.36|368.96|371.68|369.28|371.36|368.96|0
1631553010000|2021-09-13 17:10:10|371.2|368.8|371.2|368.8|371.2|368.8|371.2|368.8|0
1631553020000|2021-09-13 17:10:20|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1631553030000|2021-09-13 17:10:30|371.2|368.8|371.36|368.96|371.36|368.96|371.11|368.71|0
1631553040000|2021-09-13 17:10:40|371.52|369.12|371.52|369.12|371.52|369.12|371.52|369.12|0
1631553050000|2021-09-13 17:10:50|371.36|368.96|371.04|368.64|371.36|368.96|371.04|368.64|0
1631553060000|2021-09-13 17:11:00|371.11|368.71|370.88|368.48|371.11|368.71|370.88|368.48|0
1631553070000|2021-09-13 17:11:10|371.2|368.8|371.2|368.8|371.2|368.8|371.2|368.8|0
1631553080000|2021-09-13 17:11:20|371.04|368.64|370.71|368.31|371.04|368.64|370.71|368.31|0
1631553090000|2021-09-13 17:11:30|370.55|368.15|370.55|368.15|370.71|368.31|370.55|368.15|0
1631553100000|2021-09-13 17:11:40|370.71|368.31|370.71|368.31|370.87|368.47|370.71|368.31|0
1631553110000|2021-09-13 17:11:50|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1631553120000|2021-09-13 17:12:00|370.87|368.47|370.87|368.47|371.04|368.64|370.87|368.47|0
1631553130000|2021-09-13 17:12:10|371.04|368.64|371.04|368.64|371.2|368.8|371.04|368.64|0
1631553140000|2021-09-13 17:12:20|370.95|368.55|371.04|368.64|371.04|368.64|370.95|368.55|0
1631553150000|2021-09-13 17:12:30|371.2|368.8|371.2|368.8|371.2|368.8|371.2|368.8|0
1631553170000|2021-09-13 17:12:50|371.36|368.96|371.36|368.96|371.36|368.96|371.2|368.8|0
1631553180000|2021-09-13 17:13:00|371.52|369.12|371.2|368.8|371.52|369.12|371.2|368.8|0
1631553200000|2021-09-13 17:13:20|371.11|368.71|371.04|368.64|371.11|368.71|370.87|368.47|0
1631553210000|2021-09-13 17:13:30|370.87|368.47|370.87|368.47|370.87|368.47|370.71|368.31|0
1631553230000|2021-09-13 17:13:50|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1631553240000|2021-09-13 17:14:00|370.55|368.15|370.55|368.15|370.71|368.31|370.55|368.15|0
1631553250000|2021-09-13 17:14:10|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1631553260000|2021-09-13 17:14:20|370.07|367.67|370.23|367.83|370.23|367.83|370.07|367.67|0
1631553270000|2021-09-13 17:14:30|370.07|367.67|369.9|367.5|370.07|367.67|369.9|367.5|0
1631553280000|2021-09-13 17:14:40|370.07|367.67|369.9|367.5|370.07|367.67|369.9|367.5|0
1631553290000|2021-09-13 17:14:50|370.23|367.83|370.07|367.67|370.23|367.83|369.9|367.5|0
1631553300000|2021-09-13 17:15:00|369.9|367.5|369.98|367.58|369.98|367.58|369.9|367.5|0
1631553310000|2021-09-13 17:15:10|369.9|367.5|369.74|367.34|370.07|367.67|369.74|367.34|0
1631553320000|2021-09-13 17:15:20|369.58|367.18|369.58|367.18|369.58|367.18|369.42|367.02|0
1631553330000|2021-09-13 17:15:30|369.74|367.34|369.74|367.34|369.74|367.34|369.58|367.18|0
1631553340000|2021-09-13 17:15:40|369.58|367.18|369.42|367.02|369.58|367.18|369.42|367.02|0
1631553350000|2021-09-13 17:15:50|369.34|366.94|369.42|367.02|369.42|367.02|369.34|366.94|0
1631553360000|2021-09-13 17:16:00|369.74|367.34|369.9|367.5|369.9|367.5|369.74|367.34|0
1631553370000|2021-09-13 17:16:10|370.06|367.66|370.06|367.66|370.06|367.66|369.9|367.5|0
1631553380000|2021-09-13 17:16:20|369.9|367.5|370.23|367.83|370.23|367.83|369.9|367.5|0
1631553390000|2021-09-13 17:16:30|370.06|367.66|370.23|367.83|370.23|367.83|370.06|367.66|0
1631553400000|2021-09-13 17:16:40|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1631553410000|2021-09-13 17:16:50|369.9|367.5|369.74|367.34|370.06|367.66|369.74|367.34|0
1631553420000|2021-09-13 17:17:00|369.42|367.02|369.42|367.02|369.42|367.02|369.42|367.02|0
1631553430000|2021-09-13 17:17:10|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1631553440000|2021-09-13 17:17:20|368.93|366.53|369.1|366.7|369.1|366.7|368.93|366.53|0
1631553450000|2021-09-13 17:17:30|368.93|366.53|369.1|366.7|369.1|366.7|368.93|366.53|0
1631553470000|2021-09-13 17:17:50|368.93|366.53|368.77|366.37|368.93|366.53|368.77|366.37|0
1631553480000|2021-09-13 17:18:00|369.1|366.7|368.93|366.53|369.1|366.7|368.93|366.53|0
1631553490000|2021-09-13 17:18:10|368.77|366.37|368.61|366.21|368.77|366.37|368.61|366.21|0
1631553500000|2021-09-13 17:18:20|368.77|366.37|368.61|366.21|368.77|366.37|368.61|366.21|0
1631553510000|2021-09-13 17:18:30|368.69|366.29|368.45|366.05|368.69|366.29|368.45|366.05|0
1631553520000|2021-09-13 17:18:40|368.29|365.89|368.13|365.73|368.29|365.89|368.13|365.73|0
1631553530000|2021-09-13 17:18:50|368.29|365.89|368.29|365.89|368.29|365.89|368.13|365.73|0
1631553540000|2021-09-13 17:19:00|368.45|366.05|368.45|366.05|368.45|366.05|368.29|365.89|0
1631553550000|2021-09-13 17:19:10|368.61|366.21|368.77|366.37|368.77|366.37|368.61|366.21|0
1631553560000|2021-09-13 17:19:20|368.61|366.21|368.77|366.37|368.77|366.37|368.61|366.21|0
1631553570000|2021-09-13 17:19:30|368.61|366.21|368.77|366.37|368.77|366.37|368.61|366.21|0
1631553580000|2021-09-13 17:19:40|368.93|366.53|369.09|366.69|369.09|366.69|368.93|366.53|0
1631553590000|2021-09-13 17:19:50|368.93|366.53|368.93|366.53|368.93|366.53|368.93|366.53|0
1631553600000|2021-09-13 17:20:00|368.85|366.45|368.93|366.53|368.93|366.53|368.85|366.45|0
1631553610000|2021-09-13 17:20:10|368.77|366.37|368.77|366.37|368.77|366.37|368.61|366.21|0
1631553620000|2021-09-13 17:20:20|368.61|366.21|368.61|366.21|368.61|366.21|368.61|366.21|0
1631553630000|2021-09-13 17:20:30|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1631553640000|2021-09-13 17:20:40|368.61|366.21|368.45|366.05|368.61|366.21|368.45|366.05|0
1631553650000|2021-09-13 17:20:50|368.61|366.21|369.09|366.69|369.09|366.69|368.61|366.21|0
1631553660000|2021-09-13 17:21:00|368.93|366.53|369.09|366.69|369.09|366.69|368.93|366.53|0
1631553670000|2021-09-13 17:21:10|369.26|366.86|369.42|367.02|369.58|367.18|369.26|366.86|0
1631553680000|2021-09-13 17:21:20|369.26|366.86|369.42|367.02|369.58|367.18|369.26|366.86|0
1631553690000|2021-09-13 17:21:30|369.58|367.18|369.42|367.02|369.58|367.18|369.42|367.02|0
1631553700000|2021-09-13 17:21:40|369.26|366.86|368.93|366.53|369.26|366.86|368.93|366.53|0
1631553710000|2021-09-13 17:21:50|368.77|366.37|368.93|366.53|368.93|366.53|368.77|366.37|0
1631553720000|2021-09-13 17:22:00|368.77|366.37|368.45|366.05|368.77|366.37|368.45|366.05|0
1631553730000|2021-09-13 17:22:10|368.29|365.89|368.13|365.73|368.29|365.89|367.96|365.56|0
1631553740000|2021-09-13 17:22:20|368.29|365.89|368.45|366.05|368.45|366.05|368.29|365.89|0
1631553750000|2021-09-13 17:22:30|368.29|365.89|368.45|366.05|368.45|366.05|368.29|365.89|0
1631553760000|2021-09-13 17:22:40|368.29|365.89|368.61|366.21|368.61|366.21|368.29|365.89|0
1631553770000|2021-09-13 17:22:50|368.77|366.37|368.53|366.13|368.77|366.37|368.45|366.05|0
1631553780000|2021-09-13 17:23:00|368.61|366.21|368.45|366.05|368.61|366.21|368.45|366.05|0
1631553790000|2021-09-13 17:23:10|368.61|366.21|368.61|366.21|368.61|366.21|368.61|366.21|0
1631553800000|2021-09-13 17:23:20|368.45|366.05|368.45|366.05|368.61|366.21|368.45|366.05|0
1631553810000|2021-09-13 17:23:30|368.61|366.21|368.61|366.21|368.61|366.21|368.61|366.21|0
1631553820000|2021-09-13 17:23:40|368.45|366.05|368.77|366.37|368.77|366.37|368.45|366.05|0
1631553830000|2021-09-13 17:23:50|368.45|366.05|368.45|366.05|368.61|366.21|368.45|366.05|0
1631553840000|2021-09-13 17:24:00|368.29|365.89|368.45|366.05|368.61|366.21|368.29|365.89|0
1631553850000|2021-09-13 17:24:10|368.52|366.12|368.45|366.05|368.61|366.21|368.45|366.05|0
1631553860000|2021-09-13 17:24:20|368.52|366.12|368.61|366.21|368.61|366.21|368.52|366.12|0
1631553870000|2021-09-13 17:24:30|368.45|366.05|368.61|366.21|368.61|366.21|368.45|366.05|0
1631553880000|2021-09-13 17:24:40|368.45|366.05|368.45|366.05|368.45|366.05|368.36|365.96|0
1631553890000|2021-09-13 17:24:50|368.36|365.96|368.61|366.21|368.61|366.21|368.36|365.96|0
1631553900000|2021-09-13 17:25:00|368.45|366.05|368.29|365.89|368.45|366.05|368.29|365.89|0
1631553910000|2021-09-13 17:25:10|368.12|365.72|367.8|365.4|368.12|365.72|367.8|365.4|0
1631553940000|2021-09-13 17:25:40|367.96|365.56|367.64|365.24|367.96|365.56|367.64|365.24|0
1631553950000|2021-09-13 17:25:50|367.8|365.4|367.64|365.24|367.8|365.4|367.64|365.24|0
1631553960000|2021-09-13 17:26:00|367.8|365.4|367.8|365.4|367.96|365.56|367.8|365.4|0
1631553970000|2021-09-13 17:26:10|367.64|365.24|367.64|365.24|367.64|365.24|367.64|365.24|0
1631553980000|2021-09-13 17:26:20|367.48|365.08|367.8|365.4|367.8|365.4|367.48|365.08|0
1631553990000|2021-09-13 17:26:30|368.12|365.72|367.96|365.56|368.29|365.89|367.96|365.56|0
1631554000000|2021-09-13 17:26:40|368.12|365.72|368.29|365.89|368.29|365.89|368.12|365.72|0
1631554010000|2021-09-13 17:26:50|368.61|366.21|368.61|366.21|368.61|366.21|368.61|366.21|0
1631554020000|2021-09-13 17:27:00|368.77|366.37|368.61|366.21|368.77|366.37|368.61|366.21|0
1631554030000|2021-09-13 17:27:10|368.45|366.05|367.96|365.56|368.45|366.05|367.96|365.56|0
1631554040000|2021-09-13 17:27:20|367.8|365.4|367.48|365.08|367.8|365.4|367.48|365.08|0
1631554050000|2021-09-13 17:27:30|367.64|365.24|367.48|365.08|367.64|365.24|367.48|365.08|0
1631554060000|2021-09-13 17:27:40|367.32|364.92|367.48|365.08|367.48|365.08|367.32|364.92|0
1631554070000|2021-09-13 17:27:50|367.64|365.24|367.48|365.08|367.64|365.24|367.48|365.08|0
1631554080000|2021-09-13 17:28:00|367.64|365.24|367.48|365.08|367.64|365.24|367.48|365.08|0
1631554090000|2021-09-13 17:28:10|367.8|365.4|367.64|365.24|367.8|365.4|367.64|365.24|0
1631554100000|2021-09-13 17:28:20|367.48|365.08|367.64|365.24|367.64|365.24|367.48|365.08|0
1631554110000|2021-09-13 17:28:30|367.48|365.08|367.32|364.92|367.48|365.08|367.32|364.92|0
1631554120000|2021-09-13 17:28:40|366.84|364.44|367|364.6|367|364.6|366.84|364.44|0
1631554130000|2021-09-13 17:28:50|366.84|364.44|366.67|364.27|366.84|364.44|366.67|364.27|0
1631554140000|2021-09-13 17:29:00|366.84|364.44|366.51|364.11|366.84|364.44|366.51|364.11|0
1631554150000|2021-09-13 17:29:10|366.67|364.27|366.67|364.27|366.84|364.44|366.67|364.27|0
1631554160000|2021-09-13 17:29:20|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1631554170000|2021-09-13 17:29:30|366.51|364.11|366.35|363.95|366.51|364.11|366.35|363.95|0
1631554180000|2021-09-13 17:29:40|365.71|363.31|365.55|363.15|365.71|363.31|365.55|363.15|0
1631554190000|2021-09-13 17:29:50|365.71|363.31|366.35|363.95|366.35|363.95|365.71|363.31|0
1631554200000|2021-09-13 17:30:00|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1631554210000|2021-09-13 17:30:10|366.03|363.63|366.35|363.95|366.35|363.95|366.03|363.63|0
1631554220000|2021-09-13 17:30:20|366.19|363.79|364.91|362.51|366.19|363.79|364.91|362.51|0
1631554230000|2021-09-13 17:30:30|364.75|362.35|364.59|362.19|364.75|362.35|364.59|362.19|0
1631554240000|2021-09-13 17:30:40|364.75|362.35|365.39|362.99|365.39|362.99|364.75|362.35|0
1631554250000|2021-09-13 17:30:50|365.71|363.31|365.55|363.15|365.71|363.31|365.55|363.15|0
1631554260000|2021-09-13 17:31:00|365.87|363.47|366.19|363.79|366.19|363.79|365.87|363.47|0
1631554270000|2021-09-13 17:31:10|366.67|364.27|366.03|363.63|366.67|364.27|366.03|363.63|0
1631554280000|2021-09-13 17:31:20|366.35|363.95|366.03|363.63|366.35|363.95|366.03|363.63|0
1631554290000|2021-09-13 17:31:30|366.35|363.95|366.35|363.95|366.51|364.11|366.35|363.95|0
1631554300000|2021-09-13 17:31:40|366.19|363.79|366.11|363.71|366.19|363.79|366.11|363.71|0
1631554310000|2021-09-13 17:31:50|366.03|363.63|366.19|363.79|366.19|363.79|366.03|363.63|0
1631554320000|2021-09-13 17:32:00|366.35|363.95|366.51|364.11|366.51|364.11|366.19|363.79|0
1631554330000|2021-09-13 17:32:10|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1631554340000|2021-09-13 17:32:20|366.51|364.11|366.67|364.27|366.67|364.27|366.51|364.11|0
1631554350000|2021-09-13 17:32:30|366.51|364.11|366.67|364.27|366.83|364.43|366.35|363.95|0
1631554360000|2021-09-13 17:32:40|366.83|364.43|366.67|364.27|366.83|364.43|366.67|364.27|0
1631554370000|2021-09-13 17:32:50|366.83|364.43|366.51|364.11|366.83|364.43|366.51|364.11|0
1631554380000|2021-09-13 17:33:00|366.35|363.95|366.35|363.95|366.35|363.95|366.19|363.79|0
1631554390000|2021-09-13 17:33:10|366.51|364.11|366.19|363.79|366.51|364.11|366.03|363.63|0
1631554400000|2021-09-13 17:33:20|366.11|363.71|365.87|363.47|366.19|363.79|365.87|363.47|0
1631554410000|2021-09-13 17:33:30|365.62|363.22|365.71|363.31|365.71|363.31|365.39|362.99|0
1631554420000|2021-09-13 17:33:40|365.87|363.47|366.03|363.63|366.03|363.63|365.71|363.31|0
1631554430000|2021-09-13 17:33:50|366.19|363.79|366.19|363.79|366.35|363.95|366.19|363.79|0
1631554440000|2021-09-13 17:34:00|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1631554450000|2021-09-13 17:34:10|365.71|363.31|365.71|363.31|365.71|363.31|365.55|363.15|0
1631554460000|2021-09-13 17:34:20|365.55|363.15|365.71|363.31|365.71|363.31|365.55|363.15|0
1631554470000|2021-09-13 17:34:30|365.62|363.22|365.55|363.15|365.71|363.31|365.55|363.15|0
1631554480000|2021-09-13 17:34:40|366.03|363.63|365.39|362.99|366.03|363.63|365.39|362.99|0
1631554490000|2021-09-13 17:34:50|365.23|362.83|364.74|362.34|365.23|362.83|364.58|362.18|0
1631554500000|2021-09-13 17:35:00|364.9|362.5|364.74|362.34|365.07|362.67|364.74|362.34|0
1631554510000|2021-09-13 17:35:10|364.9|362.5|364.82|362.42|365.23|362.83|364.82|362.42|0
1631554520000|2021-09-13 17:35:20|364.74|362.34|365.23|362.83|365.23|362.83|364.74|362.34|0
1631554530000|2021-09-13 17:35:30|365.07|362.67|365.46|363.06|365.46|363.06|365.07|362.67|0
1631554540000|2021-09-13 17:35:40|365.39|362.99|365.71|363.31|365.71|363.31|365.39|362.99|0
1631554550000|2021-09-13 17:35:50|365.87|363.47|366.03|363.63|366.03|363.63|365.71|363.31|0
1631554560000|2021-09-13 17:36:00|365.71|363.31|365.39|362.99|365.71|363.31|365.39|362.99|0
1631554570000|2021-09-13 17:36:10|365.23|362.83|365.06|362.66|365.3|362.9|365.06|362.66|0
1631554580000|2021-09-13 17:36:20|365.14|362.74|365.39|362.99|365.39|362.99|365.06|362.66|0
1631554590000|2021-09-13 17:36:30|365.23|362.83|365.39|362.99|365.55|363.15|365.23|362.83|0
1631554600000|2021-09-13 17:36:40|365.55|363.15|365.71|363.31|365.71|363.31|365.55|363.15|0
1631554610000|2021-09-13 17:36:50|365.87|363.47|365.87|363.47|365.87|363.47|365.71|363.31|0
1631554620000|2021-09-13 17:37:00|366.03|363.63|365.87|363.47|366.03|363.63|365.87|363.47|0
1631554630000|2021-09-13 17:37:10|366.03|363.63|365.71|363.31|366.03|363.63|365.71|363.31|0
1631554640000|2021-09-13 17:37:20|365.55|363.15|365.55|363.15|365.55|363.15|365.55|363.15|0
1631554650000|2021-09-13 17:37:30|365.39|362.99|365.39|362.99|365.39|362.99|365.22|362.82|0
1631554660000|2021-09-13 17:37:40|365.38|362.98|365.22|362.82|365.38|362.98|365.06|362.66|0
1631554670000|2021-09-13 17:37:50|365.06|362.66|365.22|362.82|365.22|362.82|365.06|362.66|0
1631554680000|2021-09-13 17:38:00|365.06|362.66|365.22|362.82|365.38|362.98|365.06|362.66|0
1631554690000|2021-09-13 17:38:10|365.38|362.98|365.71|363.31|365.71|363.31|365.38|362.98|0
1631554700000|2021-09-13 17:38:20|365.55|363.15|365.38|362.98|365.71|363.31|365.38|362.98|0
1631554710000|2021-09-13 17:38:30|365.22|362.82|365.38|362.98|365.38|362.98|365.22|362.82|0
1631554720000|2021-09-13 17:38:40|365.55|363.15|365.38|362.98|365.55|363.15|365.38|362.98|0
1631554730000|2021-09-13 17:38:50|365.22|362.82|365.06|362.66|365.22|362.82|365.06|362.66|0
1631554740000|2021-09-13 17:39:00|364.9|362.5|365.06|362.66|365.06|362.66|364.9|362.5|0
1631554750000|2021-09-13 17:39:10|364.74|362.34|365.22|362.82|365.22|362.82|364.74|362.34|0
1631554760000|2021-09-13 17:39:20|365.06|362.66|365.06|362.66|365.22|362.82|365.06|362.66|0
1631554770000|2021-09-13 17:39:30|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1631554780000|2021-09-13 17:39:40|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1631554790000|2021-09-13 17:39:50|364.9|362.5|364.9|362.5|365.06|362.66|364.9|362.5|0
1631554800000|2021-09-13 17:40:00|365.06|362.66|364.26|361.86|365.06|362.66|364.26|361.86|0
1631554810000|2021-09-13 17:40:10|364.42|362.02|364.42|362.02|364.42|362.02|364.26|361.86|0
1631554820000|2021-09-13 17:40:20|364.9|362.5|364.9|362.5|364.9|362.5|364.74|362.34|0
1631554830000|2021-09-13 17:40:30|365.06|362.66|365.38|362.98|365.54|363.14|365.06|362.66|0
1631554840000|2021-09-13 17:40:40|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1631554850000|2021-09-13 17:40:50|365.38|362.98|365.22|362.82|365.38|362.98|365.22|362.82|0
1631554860000|2021-09-13 17:41:00|365.06|362.66|365.06|362.66|365.22|362.82|365.06|362.66|0
1631554870000|2021-09-13 17:41:10|364.9|362.5|364.9|362.5|365.06|362.66|364.74|362.34|0
1631554880000|2021-09-13 17:41:20|364.74|362.34|364.9|362.5|365.06|362.66|364.74|362.34|0
1631554890000|2021-09-13 17:41:30|365.06|362.66|365.06|362.66|365.06|362.66|364.9|362.5|0
1631554900000|2021-09-13 17:41:40|365.22|362.82|365.38|362.98|365.38|362.98|365.22|362.82|0
1631554910000|2021-09-13 17:41:50|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1631554920000|2021-09-13 17:42:00|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1631554930000|2021-09-13 17:42:10|365.54|363.14|365.62|363.22|365.7|363.3|365.54|363.14|0
1631554940000|2021-09-13 17:42:20|365.7|363.3|365.7|363.3|365.7|363.3|365.54|363.14|0
1631554950000|2021-09-13 17:42:30|365.54|363.14|365.7|363.3|365.7|363.3|365.54|363.14|0
1631554960000|2021-09-13 17:42:40|365.54|363.14|365.38|362.98|365.54|363.14|365.38|362.98|0
1631554970000|2021-09-13 17:42:50|365.54|363.14|365.38|362.98|365.54|363.14|365.22|362.82|0
1631554980000|2021-09-13 17:43:00|365.22|362.82|364.9|362.5|365.22|362.82|364.9|362.5|0
1631554990000|2021-09-13 17:43:10|365.06|362.66|364.9|362.5|365.06|362.66|364.58|362.18|0
1631555000000|2021-09-13 17:43:20|364.74|362.34|364.42|362.02|364.74|362.34|364.42|362.02|0
1631555010000|2021-09-13 17:43:30|364.58|362.18|364.42|362.02|364.58|362.18|364.42|362.02|0
1631555020000|2021-09-13 17:43:40|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1631555030000|2021-09-13 17:43:50|364.42|362.02|364.42|362.02|364.42|362.02|364.26|361.86|0
1631555040000|2021-09-13 17:44:00|364.58|362.18|364.42|362.02|364.58|362.18|364.42|362.02|0
1631555050000|2021-09-13 17:44:10|364.58|362.18|364.26|361.86|364.58|362.18|364.26|361.86|0
1631555060000|2021-09-13 17:44:20|364.42|362.02|364.26|361.86|364.42|362.02|364.26|361.86|0
1631555070000|2021-09-13 17:44:30|364.1|361.7|364.26|361.86|364.42|362.02|364.1|361.7|0
1631555080000|2021-09-13 17:44:40|364.1|361.7|363.94|361.54|364.1|361.7|363.94|361.54|0
1631555090000|2021-09-13 17:44:50|363.78|361.38|363.78|361.38|363.94|361.54|363.78|361.38|0
1631555100000|2021-09-13 17:45:00|363.94|361.54|364.1|361.7|364.1|361.7|363.94|361.54|0
1631555110000|2021-09-13 17:45:10|364.26|361.86|364.1|361.7|364.26|361.86|364.1|361.7|0
1631555120000|2021-09-13 17:45:20|363.94|361.54|364.1|361.7|364.1|361.7|363.94|361.54|0
1631555130000|2021-09-13 17:45:30|363.94|361.54|363.78|361.38|364.1|361.7|363.78|361.38|0
1631555140000|2021-09-13 17:45:40|363.62|361.22|363.3|360.9|363.62|361.22|363.3|360.9|0
1631555150000|2021-09-13 17:45:50|363.62|361.22|363.78|361.38|363.78|361.38|363.62|361.22|0
1631555160000|2021-09-13 17:46:00|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1631555180000|2021-09-13 17:46:20|363.78|361.38|365.22|362.82|365.22|362.82|363.78|361.38|0
1631555190000|2021-09-13 17:46:30|365.38|362.98|365.38|362.98|365.54|363.14|365.22|362.82|0
1631555200000|2021-09-13 17:46:40|365.22|362.82|365.06|362.66|365.22|362.82|365.06|362.66|0
1631555210000|2021-09-13 17:46:50|365.38|362.98|365.38|362.98|365.38|362.98|365.22|362.82|0
1631555220000|2021-09-13 17:47:00|365.06|362.66|365.22|362.82|365.22|362.82|365.06|362.66|0
1631555230000|2021-09-13 17:47:10|365.38|362.98|365.06|362.66|365.38|362.98|365.06|362.66|0
1631555240000|2021-09-13 17:47:20|365.22|362.82|365.06|362.66|365.22|362.82|365.06|362.66|0
1631555250000|2021-09-13 17:47:30|364.9|362.5|364.42|362.02|364.9|362.5|364.42|362.02|0
1631555260000|2021-09-13 17:47:40|364.74|362.34|364.74|362.34|364.74|362.34|364.74|362.34|0
1631555270000|2021-09-13 17:47:50|364.9|362.5|364.74|362.34|364.9|362.5|364.74|362.34|0
1631555280000|2021-09-13 17:48:00|364.9|362.5|365.38|362.98|365.38|362.98|364.9|362.5|0
1631555290000|2021-09-13 17:48:10|365.22|362.82|365.38|362.98|365.38|362.98|365.06|362.66|0
1631555300000|2021-09-13 17:48:20|365.22|362.82|365.38|362.98|365.38|362.98|365.22|362.82|0
1631555310000|2021-09-13 17:48:30|365.22|362.82|365.22|362.82|365.38|362.98|365.06|362.66|0
1631555320000|2021-09-13 17:48:40|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1631555330000|2021-09-13 17:48:50|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1631555340000|2021-09-13 17:49:00|365.06|362.66|364.9|362.5|365.06|362.66|364.74|362.34|0
1631555350000|2021-09-13 17:49:10|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1631555360000|2021-09-13 17:49:20|364.9|362.5|364.9|362.5|364.9|362.5|364.74|362.34|0
1631555370000|2021-09-13 17:49:30|364.74|362.34|364.9|362.5|364.9|362.5|364.74|362.34|0
1631555380000|2021-09-13 17:49:40|364.74|362.34|364.9|362.5|365.06|362.66|364.74|362.34|0
1631555390000|2021-09-13 17:49:50|364.74|362.34|364.9|362.5|364.9|362.5|364.74|362.34|0
1631555400000|2021-09-13 17:50:00|364.74|362.34|363.62|361.22|364.74|362.34|363.62|361.22|0
1631555410000|2021-09-13 17:50:10|363.94|361.54|363.78|361.38|363.94|361.54|363.78|361.38|0
1631555420000|2021-09-13 17:50:20|363.62|361.22|363.78|361.38|363.78|361.38|363.62|361.22|0
1631555430000|2021-09-13 17:50:30|363.62|361.22|363.3|360.9|363.62|361.22|363.3|360.9|0
1631555440000|2021-09-13 17:50:40|362.98|360.58|362.66|360.26|362.98|360.58|362.66|360.26|0
1631555450000|2021-09-13 17:50:50|362.82|360.42|362.81|360.41|362.82|360.42|362.81|360.41|0
1631555460000|2021-09-13 17:51:00|362.97|360.57|363.13|360.73|363.13|360.73|362.81|360.41|0
1631555470000|2021-09-13 17:51:10|363.29|360.89|363.13|360.73|363.29|360.89|363.13|360.73|0
1631555480000|2021-09-13 17:51:20|363.62|361.22|363.53|361.13|363.62|361.22|363.45|361.05|0
1631555490000|2021-09-13 17:51:30|363.78|361.38|364.26|361.86|364.42|362.02|363.78|361.38|0
1631555500000|2021-09-13 17:51:40|364.42|362.02|362.16|359.76|364.42|362.02|362.16|359.76|0
1631555510000|2021-09-13 17:51:50|366.9|364.5|366.9|364.5|366.9|364.5|366.74|364.34|0
1631555520000|2021-09-13 17:52:00|366.74|364.34|366.58|364.18|366.74|364.34|366.58|364.18|0
1631555530000|2021-09-13 17:52:10|366.74|364.34|364.85|362.45|366.74|364.34|364.21|361.81|0
1631555540000|2021-09-13 17:52:20|364.69|362.29|364.85|362.45|364.85|362.45|364.69|362.29|0
1631555550000|2021-09-13 17:52:30|364.69|362.29|364.69|362.29|364.69|362.29|364.53|362.13|0
1631555560000|2021-09-13 17:52:40|364.53|362.13|364.53|362.13|364.69|362.29|364.53|362.13|0
1631555570000|2021-09-13 17:52:50|364.61|362.21|365.01|362.61|365.01|362.61|364.61|362.21|0
1631555580000|2021-09-13 17:53:00|364.85|362.45|365.01|362.61|365.01|362.61|364.85|362.45|0
1631555590000|2021-09-13 17:53:10|365.17|362.77|364.37|361.97|365.17|362.77|364.37|361.97|0
1631555600000|2021-09-13 17:53:20|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1631555610000|2021-09-13 17:53:30|364.69|362.29|364.53|362.13|364.69|362.29|364.53|362.13|0
1631555620000|2021-09-13 17:53:40|364.37|361.97|364.37|361.97|364.53|362.13|364.37|361.97|0
1631555630000|2021-09-13 17:53:50|364.53|362.13|364.21|361.81|364.53|362.13|364.21|361.81|0
1631555640000|2021-09-13 17:54:00|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1631555650000|2021-09-13 17:54:10|363.89|361.49|363.73|361.33|363.89|361.49|363.73|361.33|0
1631555660000|2021-09-13 17:54:20|363.89|361.49|363.73|361.33|364.05|361.65|363.57|361.17|0
1631555670000|2021-09-13 17:54:30|363.57|361.17|363.57|361.17|363.73|361.33|363.57|361.17|0
1631555680000|2021-09-13 17:54:40|363.41|361.01|363.57|361.17|363.57|361.17|363.41|361.01|0
1631555690000|2021-09-13 17:54:50|363.41|361.01|363.41|361.01|363.73|361.33|363.41|361.01|0
1631555700000|2021-09-13 17:55:00|363.57|361.17|363.89|361.49|363.89|361.49|363.57|361.17|0
1631555710000|2021-09-13 17:55:10|363.8|361.4|363.57|361.17|363.8|361.4|363.57|361.17|0
1631555720000|2021-09-13 17:55:20|363.41|361.01|363.57|361.17|363.57|361.17|363.41|361.01|0
1631555730000|2021-09-13 17:55:30|363.73|361.33|363.41|361.01|363.73|361.33|363.41|361.01|0
1631555740000|2021-09-13 17:55:40|363.25|360.85|363.09|360.69|363.25|360.85|363.09|360.69|0
1631555750000|2021-09-13 17:55:50|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1631555760000|2021-09-13 17:56:00|363.09|360.69|362.93|360.53|363.09|360.69|362.93|360.53|0
1631555770000|2021-09-13 17:56:10|363.09|360.69|363.09|360.69|363.09|360.69|362.93|360.53|0
1631555780000|2021-09-13 17:56:20|363.16|360.76|363.09|360.69|363.25|360.85|363.09|360.69|0
1631555790000|2021-09-13 17:56:30|363.25|360.85|362.93|360.53|363.25|360.85|362.93|360.53|0
1631555800000|2021-09-13 17:56:40|363.09|360.69|363.25|360.85|363.41|361.01|363.09|360.69|0
1631555810000|2021-09-13 17:56:50|363.09|360.69|363.09|360.69|363.25|360.85|363.09|360.69|0
1631555820000|2021-09-13 17:57:00|363.25|360.85|363.41|361.01|363.41|361.01|363.25|360.85|0
1631555830000|2021-09-13 17:57:10|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1631555840000|2021-09-13 17:57:20|363.41|361.01|363.89|361.49|363.89|361.49|363.32|360.92|0
1631555850000|2021-09-13 17:57:30|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1631555860000|2021-09-13 17:57:40|363.89|361.49|363.57|361.17|363.89|361.49|363.57|361.17|0
1631555870000|2021-09-13 17:57:50|363.89|361.49|363.57|361.17|363.89|361.49|363.57|361.17|0
1631555880000|2021-09-13 17:58:00|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1631555890000|2021-09-13 17:58:10|364.05|361.65|364.21|361.81|364.21|361.81|363.89|361.49|0
1631555900000|2021-09-13 17:58:20|364.05|361.65|364.05|361.65|364.05|361.65|363.89|361.49|0
1631555910000|2021-09-13 17:58:30|363.89|361.49|363.89|361.49|364.05|361.65|363.89|361.49|0
1631555920000|2021-09-13 17:58:40|364.05|361.65|364.37|361.97|364.37|361.97|363.89|361.49|0
1631555930000|2021-09-13 17:58:50|364.21|361.81|363.89|361.49|364.21|361.81|363.89|361.49|0
1631555940000|2021-09-13 17:59:00|363.73|361.33|363.73|361.33|363.89|361.49|363.73|361.33|0
1631555950000|2021-09-13 17:59:10|363.64|361.24|363.73|361.33|363.73|361.33|363.64|361.24|0
1631555960000|2021-09-13 17:59:20|363.57|361.17|363.89|361.49|363.89|361.49|363.57|361.17|0
1631555970000|2021-09-13 17:59:30|364.05|361.65|364.05|361.65|364.05|361.65|363.89|361.49|0
1631555990000|2021-09-13 17:59:50|364.21|361.81|364.21|361.81|364.21|361.81|364.05|361.65|0
1631556000000|2021-09-13 18:00:00|364.05|361.65|364.37|361.97|364.44|362.04|364.05|361.65|0
1631556010000|2021-09-13 18:00:10|364.05|361.65|364.05|361.65|364.21|361.81|363.96|361.56|0
1631556020000|2021-09-13 18:00:20|364.21|361.81|364.21|361.81|364.37|361.97|364.21|361.81|0
1631556030000|2021-09-13 18:00:30|364.37|361.97|365.65|363.25|365.65|363.25|364.37|361.97|0
1631556040000|2021-09-13 18:00:40|365.49|363.09|364.85|362.45|365.49|363.09|364.69|362.29|0
1631556050000|2021-09-13 18:00:50|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1631556060000|2021-09-13 18:01:00|364.53|362.13|364.21|361.81|364.53|362.13|364.21|361.81|0
1631556070000|2021-09-13 18:01:10|364.37|361.97|364.37|361.97|364.53|362.13|364.37|361.97|0
1631556080000|2021-09-13 18:01:20|364.21|361.81|364.69|362.29|364.69|362.29|364.21|361.81|0
1631556090000|2021-09-13 18:01:30|364.85|362.45|365.01|362.61|365.01|362.61|364.85|362.45|0
1631556100000|2021-09-13 18:01:40|365.24|362.84|365.33|362.93|365.49|363.09|365.24|362.84|0
1631556110000|2021-09-13 18:01:50|365.49|363.09|365.49|363.09|365.49|363.09|365.33|362.93|0
1631556120000|2021-09-13 18:02:00|365.33|362.93|365.01|362.61|365.33|362.93|365.01|362.61|0
1631556130000|2021-09-13 18:02:10|365.17|362.77|365.49|363.09|365.49|363.09|365.17|362.77|0
1631556140000|2021-09-13 18:02:20|365.65|363.25|365.17|362.77|365.81|363.41|365.17|362.77|0
1631556150000|2021-09-13 18:02:30|365.33|362.93|365.33|362.93|365.33|362.93|365.17|362.77|0
1631556160000|2021-09-13 18:02:40|365.81|363.41|365.97|363.57|366.13|363.73|365.81|363.41|0
1631556170000|2021-09-13 18:02:50|366.29|363.89|366.45|364.05|366.45|364.05|366.29|363.89|0
1631556180000|2021-09-13 18:03:00|366.29|363.89|366.29|363.89|366.45|364.05|366.29|363.89|0
1631556190000|2021-09-13 18:03:10|365.65|363.25|365.65|363.25|365.72|363.32|365.65|363.25|0
1631556200000|2021-09-13 18:03:20|365.49|363.09|365.33|362.93|365.49|363.09|365.33|362.93|0
1631556210000|2021-09-13 18:03:30|365.17|362.77|365.01|362.61|365.24|362.84|365.01|362.61|0
1631556220000|2021-09-13 18:03:40|365.33|362.93|365.65|363.25|365.65|363.25|365.33|362.93|0
1631556230000|2021-09-13 18:03:50|365.81|363.41|365.65|363.25|365.81|363.41|365.65|363.25|0
1631556240000|2021-09-13 18:04:00|365.49|363.09|365.33|362.93|365.49|363.09|365.17|362.77|0
1631556250000|2021-09-13 18:04:10|365.49|363.09|365.33|362.93|365.49|363.09|365.33|362.93|0
1631556260000|2021-09-13 18:04:20|365.17|362.77|365.33|362.93|365.33|362.93|365.17|362.77|0
1631556270000|2021-09-13 18:04:30|365.17|362.77|365.17|362.77|365.33|362.93|365.17|362.77|0
1631556280000|2021-09-13 18:04:40|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1631556290000|2021-09-13 18:04:50|365.17|362.77|365.49|363.09|365.49|363.09|365.17|362.77|0
1631556300000|2021-09-13 18:05:00|365.33|362.93|365.65|363.25|365.65|363.25|365.33|362.93|0
1631556310000|2021-09-13 18:05:10|365.49|363.09|365.81|363.41|365.81|363.41|365.49|363.09|0
1631556320000|2021-09-13 18:05:20|365.97|363.57|365.49|363.09|365.97|363.57|365.49|363.09|0
1631556330000|2021-09-13 18:05:30|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1631556340000|2021-09-13 18:05:40|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1631556350000|2021-09-13 18:05:50|365|362.6|364.84|362.44|365|362.6|364.84|362.44|0
1631556360000|2021-09-13 18:06:00|365|362.6|365.33|362.93|365.33|362.93|365|362.6|0
1631556370000|2021-09-13 18:06:10|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1631556380000|2021-09-13 18:06:20|365.24|362.84|365.16|362.76|365.24|362.84|365|362.6|0
1631556390000|2021-09-13 18:06:30|365|362.6|365.32|362.92|365.49|363.09|365|362.6|0
1631556400000|2021-09-13 18:06:40|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1631556410000|2021-09-13 18:06:50|365|362.6|365.16|362.76|365.16|362.76|365|362.6|0
1631556420000|2021-09-13 18:07:00|365.56|363.16|365.32|362.92|365.56|363.16|365.32|362.92|0
1631556430000|2021-09-13 18:07:10|365.49|363.09|365.65|363.25|365.65|363.25|365.4|363|0
1631556440000|2021-09-13 18:07:20|365.56|363.16|365.16|362.76|365.56|363.16|365.16|362.76|0
1631556450000|2021-09-13 18:07:30|365|362.6|365.32|362.92|365.32|362.92|365|362.6|0
1631556460000|2021-09-13 18:07:40|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1631556470000|2021-09-13 18:07:50|365.32|362.92|365.16|362.76|365.32|362.92|365.16|362.76|0
1631556480000|2021-09-13 18:08:00|365.32|362.92|365.32|362.92|365.32|362.92|365.24|362.84|0
1631556490000|2021-09-13 18:08:10|365.16|362.76|365.32|362.92|365.32|362.92|365.16|362.76|0
1631556500000|2021-09-13 18:08:20|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1631556510000|2021-09-13 18:08:30|365.32|362.92|365.32|362.92|365.32|362.92|365.32|362.92|0
1631556520000|2021-09-13 18:08:40|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1631556530000|2021-09-13 18:08:50|365.32|362.92|365.48|363.08|365.48|363.08|365.32|362.92|0
1631556540000|2021-09-13 18:09:00|365.32|362.92|365.48|363.08|365.48|363.08|365.32|362.92|0
1631556550000|2021-09-13 18:09:10|365.64|363.24|365.64|363.24|365.64|363.24|365.48|363.08|0
1631556560000|2021-09-13 18:09:20|365.48|363.08|365.32|362.92|365.48|363.08|365.32|362.92|0
1631556570000|2021-09-13 18:09:30|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1631556580000|2021-09-13 18:09:40|364.84|362.44|365|362.6|365|362.6|364.84|362.44|0
1631556590000|2021-09-13 18:09:50|364.84|362.44|364.84|362.44|364.84|362.44|364.68|362.28|0
1631556600000|2021-09-13 18:10:00|364.52|362.12|364.2|361.8|364.52|362.12|364.2|361.8|0
1631556610000|2021-09-13 18:10:10|364.04|361.64|363.56|361.16|364.2|361.8|363.56|361.16|0
1631556620000|2021-09-13 18:10:20|363.72|361.32|363.4|361|363.72|361.32|363.4|361|0
1631556630000|2021-09-13 18:10:30|363.56|361.16|363.88|361.48|364.04|361.64|363.56|361.16|0
1631556640000|2021-09-13 18:10:40|363.56|361.16|363.72|361.32|363.72|361.32|363.4|361|0
1631556650000|2021-09-13 18:10:50|363.56|361.16|363.56|361.16|363.72|361.32|363.56|361.16|0
1631556660000|2021-09-13 18:11:00|363.4|361|362.92|360.52|363.4|361|362.92|360.52|0
1631556670000|2021-09-13 18:11:10|362.76|360.36|362.92|360.52|362.92|360.52|362.76|360.36|0
1631556680000|2021-09-13 18:11:20|362.76|360.36|362.28|359.88|362.76|360.36|362.28|359.88|0
1631556690000|2021-09-13 18:11:30|362.44|360.04|362.28|359.88|362.44|360.04|362.12|359.72|0
1631556700000|2021-09-13 18:11:40|362.12|359.72|361.8|359.4|362.12|359.72|361.8|359.4|0
1631556710000|2021-09-13 18:11:50|361.96|359.56|362.28|359.88|362.28|359.88|361.96|359.56|0
1631556720000|2021-09-13 18:12:00|362.44|360.04|362.76|360.36|362.76|360.36|362.44|360.04|0
1631556730000|2021-09-13 18:12:10|362.92|360.52|362.76|360.36|362.92|360.52|362.76|360.36|0
1631556740000|2021-09-13 18:12:20|362.6|360.2|362.12|359.72|362.6|360.2|362.12|359.72|0
1631556750000|2021-09-13 18:12:30|361.8|359.4|361.64|359.24|361.8|359.4|361.32|358.92|0
1631556760000|2021-09-13 18:12:40|361.8|359.4|361.8|359.4|361.8|359.4|361.8|359.4|0
1631556770000|2021-09-13 18:12:50|361.96|359.56|362.28|359.88|362.28|359.88|361.96|359.56|0
1631556780000|2021-09-13 18:13:00|362.12|359.72|362.44|360.04|362.6|360.2|362.12|359.72|0
1631556790000|2021-09-13 18:13:10|362.28|359.88|362.28|359.88|362.28|359.88|362.12|359.72|0
1631556800000|2021-09-13 18:13:20|361.96|359.56|361.48|359.08|361.96|359.56|361.48|359.08|0
1631556810000|2021-09-13 18:13:30|361.64|359.24|361.48|359.08|361.64|359.24|361.48|359.08|0
1631556820000|2021-09-13 18:13:40|361.32|358.92|361.8|359.4|361.8|359.4|361.32|358.92|0
1631556830000|2021-09-13 18:13:50|361.96|359.56|361.96|359.56|361.96|359.56|361.8|359.4|0
1631556840000|2021-09-13 18:14:00|362.12|359.72|361.8|359.4|362.12|359.72|361.8|359.4|0
1631556850000|2021-09-13 18:14:10|361.64|359.24|361.48|359.08|361.64|359.24|361.48|359.08|0
1631556860000|2021-09-13 18:14:20|361.64|359.24|361.48|359.08|361.8|359.4|361.48|359.08|0
1631556870000|2021-09-13 18:14:30|361.56|359.16|361.72|359.32|361.96|359.56|361.56|359.16|0
1631556880000|2021-09-13 18:14:40|361.64|359.24|361.8|359.4|361.8|359.4|361.64|359.24|0
1631556890000|2021-09-13 18:14:50|361.64|359.24|361.48|359.08|361.64|359.24|361.32|358.92|0
1631556910000|2021-09-13 18:15:10|361.64|359.24|361.56|359.16|361.64|359.24|361.48|359.08|0
1631556920000|2021-09-13 18:15:20|361.48|359.08|361.32|358.92|361.48|359.08|361.16|358.76|0
1631556930000|2021-09-13 18:15:30|361.48|359.08|360.84|358.44|361.48|359.08|360.84|358.44|0
1631556940000|2021-09-13 18:15:40|361.08|358.68|361|358.6|361.08|358.68|361|358.6|0
1631556950000|2021-09-13 18:15:50|360.84|358.44|361|358.6|361|358.6|360.84|358.44|0
1631556960000|2021-09-13 18:16:00|361.16|358.76|361.16|358.76|361.16|358.76|361|358.6|0
1631556970000|2021-09-13 18:16:10|361|358.6|360.84|358.44|361|358.6|360.68|358.28|0
1631556980000|2021-09-13 18:16:20|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1631556990000|2021-09-13 18:16:30|360.84|358.44|360.52|358.12|360.84|358.44|360.52|358.12|0
1631557000000|2021-09-13 18:16:40|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1631557010000|2021-09-13 18:16:50|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1631557020000|2021-09-13 18:17:00|360.36|357.96|360.2|357.8|360.36|357.96|360.05|357.65|0
1631557030000|2021-09-13 18:17:10|360.05|357.65|360.36|357.96|360.36|357.96|360.05|357.65|0
1631557040000|2021-09-13 18:17:20|360.68|358.28|360.68|358.28|360.68|358.28|360.52|358.12|0
1631557050000|2021-09-13 18:17:30|360.36|357.96|360.84|358.44|360.84|358.44|360.36|357.96|0
1631557060000|2021-09-13 18:17:40|361|358.6|360.84|358.44|361|358.6|360.84|358.44|0
1631557070000|2021-09-13 18:17:50|361|358.6|360.84|358.44|361|358.6|360.84|358.44|0
1631557080000|2021-09-13 18:18:00|361.16|358.76|361.48|359.08|361.48|359.08|361.16|358.76|0
1631557090000|2021-09-13 18:18:10|361.4|359|362.12|359.72|362.12|359.72|361.4|359|0
1631557100000|2021-09-13 18:18:20|362.28|359.88|362.12|359.72|362.44|360.04|362.12|359.72|0
1631557110000|2021-09-13 18:18:30|361.8|359.4|361.32|358.92|361.8|359.4|361.16|358.76|0
1631557120000|2021-09-13 18:18:40|361.16|358.76|361.4|359|361.4|359|361.16|358.76|0
1631557130000|2021-09-13 18:18:50|361.64|359.24|361.8|359.4|361.8|359.4|361.48|359.08|0
1631557140000|2021-09-13 18:19:00|361.64|359.24|361.96|359.56|361.96|359.56|361.48|359.08|0
1631557150000|2021-09-13 18:19:10|362.12|359.72|362.6|360.2|362.6|360.2|362.12|359.72|0
1631557160000|2021-09-13 18:19:20|362.28|359.88|361.96|359.56|362.28|359.88|361.8|359.4|0
1631557170000|2021-09-13 18:19:30|362.12|359.72|362.19|359.79|362.28|359.88|362.12|359.72|0
1631557180000|2021-09-13 18:19:40|362.28|359.88|362.12|359.72|362.28|359.88|362.12|359.72|0
1631557190000|2021-09-13 18:19:50|362.28|359.88|362.6|360.2|362.6|360.2|362.28|359.88|0
1631557200000|2021-09-13 18:20:00|362.76|360.36|362.12|359.72|362.76|360.36|362.12|359.72|0
1631557210000|2021-09-13 18:20:10|361.96|359.56|362.12|359.72|362.12|359.72|361.96|359.56|0
1631557220000|2021-09-13 18:20:20|361.8|359.4|361.32|358.92|361.8|359.4|361.32|358.92|0
1631557230000|2021-09-13 18:20:30|361.16|358.76|361.16|358.76|361.16|358.76|361.16|358.76|0
1631557240000|2021-09-13 18:20:40|361|358.6|361|358.6|361|358.6|361|358.6|0
1631557250000|2021-09-13 18:20:50|361.16|358.76|361.24|358.84|361.24|358.84|361|358.6|0
1631557260000|2021-09-13 18:21:00|361.48|359.08|361.96|359.56|361.96|359.56|361.48|359.08|0
1631557270000|2021-09-13 18:21:10|361.64|359.24|361.32|358.92|361.64|359.24|361.32|358.92|0
1631557280000|2021-09-13 18:21:20|361.39|358.99|361.16|358.76|361.39|358.99|361.16|358.76|0
1631557290000|2021-09-13 18:21:30|361.32|358.92|361.64|359.24|361.64|359.24|361.32|358.92|0
1631557300000|2021-09-13 18:21:40|361.8|359.4|361.64|359.24|361.8|359.4|361.64|359.24|0
1631557310000|2021-09-13 18:21:50|361.48|359.08|361.64|359.24|361.64|359.24|361.48|359.08|0
1631557320000|2021-09-13 18:22:00|361.48|359.08|361.64|359.24|361.8|359.4|361.48|359.08|0
1631557330000|2021-09-13 18:22:10|361.8|359.4|362.12|359.72|362.12|359.72|361.8|359.4|0
1631557340000|2021-09-13 18:22:20|361.96|359.56|362.44|360.04|362.44|360.04|361.96|359.56|0
1631557350000|2021-09-13 18:22:30|362.28|359.88|361.8|359.4|362.28|359.88|361.8|359.4|0
1631557360000|2021-09-13 18:22:40|362.12|359.72|362.28|359.88|362.28|359.88|362.12|359.72|0
1631557370000|2021-09-13 18:22:50|362.12|359.72|362.75|360.35|362.75|360.35|362.12|359.72|0
1631557380000|2021-09-13 18:23:00|362.6|360.2|362.28|359.88|362.6|360.2|362.28|359.88|0
1631557390000|2021-09-13 18:23:10|362.12|359.72|362.12|359.72|362.12|359.72|361.96|359.56|0
1631557400000|2021-09-13 18:23:20|362.28|359.88|362.28|359.88|362.35|359.95|362.28|359.88|0
1631557410000|2021-09-13 18:23:30|362.12|359.72|362.12|359.72|362.12|359.72|361.96|359.56|0
1631557420000|2021-09-13 18:23:40|361.96|359.56|361.8|359.4|362.12|359.72|361.8|359.4|0
1631557430000|2021-09-13 18:23:50|361.64|359.24|361.32|358.92|361.64|359.24|361.32|358.92|0
1631557440000|2021-09-13 18:24:00|361.16|358.76|361.16|358.76|361.23|358.83|361.16|358.76|0
1631557450000|2021-09-13 18:24:10|361.32|358.92|361.16|358.76|361.32|358.92|361.16|358.76|0
1631557460000|2021-09-13 18:24:20|361.32|358.92|361.16|358.76|361.32|358.92|361.16|358.76|0
1631557470000|2021-09-13 18:24:30|361.32|358.92|361.16|358.76|361.32|358.92|361.16|358.76|0
1631557480000|2021-09-13 18:24:40|361.32|358.92|361.48|359.08|361.64|359.24|361.32|358.92|0
1631557490000|2021-09-13 18:24:50|361.32|358.92|361.16|358.76|361.48|359.08|361.16|358.76|0
1631557500000|2021-09-13 18:25:00|361.32|358.92|361.32|358.92|361.32|358.92|361.32|358.92|0
1631557510000|2021-09-13 18:25:10|361.16|358.76|361.16|358.76|361.16|358.76|361.16|358.76|0
1631557520000|2021-09-13 18:25:20|361|358.6|361.16|358.76|361.32|358.92|361|358.6|0
1631557530000|2021-09-13 18:25:30|361.32|358.92|361.32|358.92|361.32|358.92|361.16|358.76|0
1631557540000|2021-09-13 18:25:40|361.16|358.76|361.16|358.76|361.16|358.76|361.16|358.76|0
1631557550000|2021-09-13 18:25:50|361|358.6|361.32|358.92|361.32|358.92|361|358.6|0
1631557560000|2021-09-13 18:26:00|361.16|358.76|361|358.6|361.16|358.76|361|358.6|0
1631557570000|2021-09-13 18:26:10|361.16|358.76|361|358.6|361.16|358.76|361|358.6|0
1631557580000|2021-09-13 18:26:20|360.84|358.44|360.52|358.12|360.84|358.44|360.52|358.12|0
1631557590000|2021-09-13 18:26:30|360.44|358.04|360.84|358.44|360.84|358.44|360.36|357.96|0
1631557600000|2021-09-13 18:26:40|361|358.6|361|358.6|361|358.6|360.84|358.44|0
1631557610000|2021-09-13 18:26:50|361.32|358.92|361.71|359.31|361.71|359.31|361.32|358.92|0
1631557620000|2021-09-13 18:27:00|361.95|359.55|362.11|359.71|362.11|359.71|361.95|359.55|0
1631557640000|2021-09-13 18:27:20|361.95|359.55|362.43|360.03|362.43|360.03|361.95|359.55|0
1631557650000|2021-09-13 18:27:30|362.27|359.87|361.95|359.55|362.27|359.87|361.95|359.55|0
1631557660000|2021-09-13 18:27:40|361.79|359.39|361.16|358.76|361.79|359.39|361.16|358.76|0
1631557670000|2021-09-13 18:27:50|361|358.6|360.84|358.44|361|358.6|360.84|358.44|0
1631557680000|2021-09-13 18:28:00|360.68|358.28|360.52|358.12|360.68|358.28|360.52|358.12|0
1631557690000|2021-09-13 18:28:10|360.59|358.19|360.68|358.28|360.68|358.28|360.59|358.19|0
1631557700000|2021-09-13 18:28:20|361|358.6|361|358.6|361|358.6|361|358.6|0
1631557710000|2021-09-13 18:28:30|360.84|358.44|361.47|359.07|361.47|359.07|360.84|358.44|0
1631557720000|2021-09-13 18:28:40|361.31|358.91|361.31|358.91|361.47|359.07|361.31|358.91|0
1631557730000|2021-09-13 18:28:50|361.47|359.07|361.31|358.91|361.47|359.07|361.31|358.91|0
1631557740000|2021-09-13 18:29:00|361.16|358.76|361|358.6|361.31|358.91|361|358.6|0
1631557750000|2021-09-13 18:29:10|360.84|358.44|360.68|358.28|361|358.6|360.68|358.28|0
1631557760000|2021-09-13 18:29:20|360.52|358.12|361|358.6|361|358.6|360.52|358.12|0
1631557770000|2021-09-13 18:29:30|360.84|358.44|360.68|358.28|360.84|358.44|360.68|358.28|0
1631557780000|2021-09-13 18:29:40|360.52|358.12|361.15|358.75|361.15|358.75|360.52|358.12|0
1631557790000|2021-09-13 18:29:50|361|358.6|361|358.6|361|358.6|360.84|358.44|0
1631557800000|2021-09-13 18:30:00|361.15|358.75|361.31|358.91|361.31|358.91|361.15|358.75|0
1631557810000|2021-09-13 18:30:10|361.15|358.75|361|358.6|361.15|358.75|361|358.6|0
1631557820000|2021-09-13 18:30:20|360.84|358.44|360.59|358.19|360.84|358.44|360.59|358.19|0
1631557830000|2021-09-13 18:30:30|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1631557850000|2021-09-13 18:30:50|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1631557860000|2021-09-13 18:31:00|360.52|358.12|360.36|357.96|360.52|358.12|360.36|357.96|0
1631557870000|2021-09-13 18:31:10|360.52|358.12|360.68|358.28|360.68|358.28|360.52|358.12|0
1631557880000|2021-09-13 18:31:20|360.52|358.12|360.52|358.12|360.68|358.28|360.52|358.12|0
1631557890000|2021-09-13 18:31:30|360.68|358.28|360.36|357.96|360.68|358.28|360.36|357.96|0
1631557910000|2021-09-13 18:31:50|360.2|357.8|360.36|357.96|360.36|357.96|360.2|357.8|0
1631557920000|2021-09-13 18:32:00|360.52|358.12|360.2|357.8|360.52|358.12|360.2|357.8|0
1631557930000|2021-09-13 18:32:10|360.36|357.96|360.2|357.8|360.52|358.12|360.2|357.8|0
1631557940000|2021-09-13 18:32:20|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1631557950000|2021-09-13 18:32:30|360.52|358.12|360.83|358.43|360.83|358.43|360.52|358.12|0
1631557960000|2021-09-13 18:32:40|360.68|358.28|360.68|358.28|360.68|358.28|360.52|358.12|0
1631557970000|2021-09-13 18:32:50|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1631557980000|2021-09-13 18:33:00|360.67|358.27|360.2|357.8|360.67|358.27|360.04|357.64|0
1631557990000|2021-09-13 18:33:10|360.04|357.64|360.04|357.64|360.2|357.8|360.04|357.64|0
1631558000000|2021-09-13 18:33:20|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1631558010000|2021-09-13 18:33:30|360.11|357.71|360.67|358.27|360.67|358.27|360.11|357.71|0
1631558020000|2021-09-13 18:33:40|360.83|358.43|361.63|359.23|361.63|359.23|360.83|358.43|0
1631558030000|2021-09-13 18:33:50|361.79|359.39|361.79|359.39|361.79|359.39|361.79|359.39|0
1631558040000|2021-09-13 18:34:00|361.63|359.23|360.99|358.59|361.63|359.23|360.99|358.59|0
1631558050000|2021-09-13 18:34:10|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1631558060000|2021-09-13 18:34:20|360.99|358.59|360.67|358.27|360.99|358.59|360.67|358.27|0
1631558070000|2021-09-13 18:34:30|360.51|358.11|360.83|358.43|360.83|358.43|360.36|357.96|0
1631558080000|2021-09-13 18:34:40|360.67|358.27|360.51|358.11|360.67|358.27|360.51|358.11|0
1631558090000|2021-09-13 18:34:50|360.67|358.27|360.51|358.11|360.67|358.27|360.51|358.11|0
1631558100000|2021-09-13 18:35:00|360.36|357.96|360.36|357.96|360.51|358.11|360.36|357.96|0
1631558110000|2021-09-13 18:35:10|360.51|358.11|360.36|357.96|360.51|358.11|360.36|357.96|0
1631558120000|2021-09-13 18:35:20|360.2|357.8|360.04|357.64|360.2|357.8|360.04|357.64|0
1631558130000|2021-09-13 18:35:30|360.2|357.8|360.2|357.8|360.2|357.8|360.04|357.64|0
1631558140000|2021-09-13 18:35:40|360.04|357.64|360.2|357.8|360.2|357.8|360.04|357.64|0
1631558150000|2021-09-13 18:35:50|360.04|357.64|360.04|357.64|360.2|357.8|360.04|357.64|0
1631558160000|2021-09-13 18:36:00|360.11|357.71|360.04|357.64|360.35|357.95|360.04|357.64|0
1631558170000|2021-09-13 18:36:10|360.2|357.8|360.35|357.95|360.51|358.11|360.2|357.8|0
1631558180000|2021-09-13 18:36:20|360.51|358.11|360.35|357.95|360.51|358.11|360.35|357.95|0
1631558200000|2021-09-13 18:36:40|360.04|357.64|359.88|357.48|360.04|357.64|359.88|357.48|0
1631558210000|2021-09-13 18:36:50|360.04|357.64|359.88|357.48|360.04|357.64|359.88|357.48|0
1631558220000|2021-09-13 18:37:00|360.04|357.64|360.04|357.64|360.04|357.64|359.88|357.48|0
1631558230000|2021-09-13 18:37:10|359.88|357.48|359.88|357.48|360.04|357.64|359.88|357.48|0
1631558240000|2021-09-13 18:37:20|360.04|357.64|359.72|357.32|360.04|357.64|359.72|357.32|0
1631558250000|2021-09-13 18:37:30|359.56|357.16|359.4|357|359.56|357.16|359.4|357|0
1631558260000|2021-09-13 18:37:40|359.56|357.16|359.56|357.16|359.56|357.16|359.4|357|0
1631558270000|2021-09-13 18:37:50|359.4|357|359.56|357.16|359.56|357.16|359.4|357|0
1631558280000|2021-09-13 18:38:00|359.4|357|359.4|357|359.4|357|359.4|357|0
1631558290000|2021-09-13 18:38:10|359.24|356.84|359.08|356.68|359.24|356.84|359.08|356.68|0
1631558300000|2021-09-13 18:38:20|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1631558310000|2021-09-13 18:38:30|359.4|357|359.56|357.16|359.56|357.16|359.4|357|0
1631558320000|2021-09-13 18:38:40|359.88|357.48|359.4|357|359.88|357.48|359.4|357|0
1631558330000|2021-09-13 18:38:50|359.24|356.84|359.56|357.16|359.56|357.16|359.24|356.84|0
1631558340000|2021-09-13 18:39:00|359.4|357|359.24|356.84|359.4|357|359.24|356.84|0
1631558350000|2021-09-13 18:39:10|359.4|357|359.72|357.32|359.72|357.32|359.4|357|0
1631558360000|2021-09-13 18:39:20|359.56|357.16|359.72|357.32|359.72|357.32|359.56|357.16|0
1631558370000|2021-09-13 18:39:30|359.56|357.16|359.88|357.48|359.88|357.48|359.56|357.16|0
1631558380000|2021-09-13 18:39:40|359.72|357.32|359.56|357.16|359.72|357.32|359.56|357.16|0
1631558390000|2021-09-13 18:39:50|359.4|357|359.56|357.16|359.56|357.16|359.4|357|0
1631558400000|2021-09-13 18:40:00|359.4|357|359.56|357.16|359.56|357.16|359.4|357|0
1631558410000|2021-09-13 18:40:10|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1631558420000|2021-09-13 18:40:20|359.56|357.16|359.87|357.47|359.87|357.47|359.56|357.16|0
1631558430000|2021-09-13 18:40:30|360.03|357.63|360.03|357.63|360.19|357.79|360.03|357.63|0
1631558440000|2021-09-13 18:40:40|360.19|357.79|360.19|357.79|360.19|357.79|360.19|357.79|0
1631558450000|2021-09-13 18:40:50|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1631558460000|2021-09-13 18:41:00|360.67|358.27|360.83|358.43|360.99|358.59|360.67|358.27|0
1631558470000|2021-09-13 18:41:10|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1631558480000|2021-09-13 18:41:20|361.15|358.75|360.99|358.59|361.15|358.75|360.83|358.43|0
1631558490000|2021-09-13 18:41:30|361.47|359.07|361.47|359.07|361.47|359.07|361.31|358.91|0
1631558500000|2021-09-13 18:41:40|361.31|358.91|361.31|358.91|361.31|358.91|361.15|358.75|0
1631558510000|2021-09-13 18:41:50|361.15|358.75|360.99|358.59|361.15|358.75|360.99|358.59|0
1631558520000|2021-09-13 18:42:00|360.83|358.43|360.67|358.27|360.83|358.43|360.67|358.27|0
1631558530000|2021-09-13 18:42:10|360.51|358.11|360.67|358.27|360.67|358.27|360.51|358.11|0
1631558540000|2021-09-13 18:42:20|360.99|358.59|361.15|358.75|361.31|358.91|360.99|358.59|0
1631558550000|2021-09-13 18:42:30|361.31|358.91|361.31|358.91|361.31|358.91|361.31|358.91|0
1631558560000|2021-09-13 18:42:40|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1631558570000|2021-09-13 18:42:50|361.07|358.67|361.31|358.91|361.31|358.91|360.99|358.59|0
1631558580000|2021-09-13 18:43:00|361.63|359.23|361.79|359.39|361.79|359.39|361.63|359.23|0
1631558590000|2021-09-13 18:43:10|361.63|359.23|361.79|359.39|361.79|359.39|361.63|359.23|0
1631558600000|2021-09-13 18:43:20|361.95|359.55|362.11|359.71|362.27|359.87|361.95|359.55|0
1631558610000|2021-09-13 18:43:30|362.27|359.87|361.95|359.55|362.27|359.87|361.95|359.55|0
1631558620000|2021-09-13 18:43:40|361.79|359.39|362.11|359.71|362.27|359.87|361.79|359.39|0
1631558630000|2021-09-13 18:43:50|361.95|359.55|362.11|359.71|362.11|359.71|361.95|359.55|0
1631558640000|2021-09-13 18:44:00|361.95|359.55|362.43|360.03|362.43|360.03|361.95|359.55|0
1631558650000|2021-09-13 18:44:10|362.59|360.19|362.27|359.87|362.59|360.19|362.27|359.87|0
1631558660000|2021-09-13 18:44:20|362.43|360.03|362.43|360.03|362.43|360.03|362.27|359.87|0
1631558670000|2021-09-13 18:44:30|362.59|360.19|362.59|360.19|362.59|360.19|362.59|360.19|0
1631558680000|2021-09-13 18:44:40|362.43|360.03|362.74|360.34|362.74|360.34|362.43|360.03|0
1631558690000|2021-09-13 18:44:50|362.9|360.5|362.43|360.03|362.9|360.5|362.43|360.03|0
1631558700000|2021-09-13 18:45:00|362.58|360.18|362.58|360.18|362.74|360.34|362.58|360.18|0
1631558710000|2021-09-13 18:45:10|362.27|359.87|362.11|359.71|362.42|360.02|362.11|359.71|0
1631558720000|2021-09-13 18:45:20|361.79|359.39|361.79|359.39|361.79|359.39|361.63|359.23|0
1631558730000|2021-09-13 18:45:30|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1631558740000|2021-09-13 18:45:40|361.47|359.07|361.22|358.82|361.47|359.07|361.22|358.82|0
1631558750000|2021-09-13 18:45:50|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1631558760000|2021-09-13 18:46:00|361.63|359.23|361.79|359.39|361.79|359.39|361.47|359.07|0
1631558770000|2021-09-13 18:46:10|361.63|359.23|361.79|359.39|361.79|359.39|361.47|359.07|0
1631558780000|2021-09-13 18:46:20|361.95|359.55|362.42|360.02|362.42|360.02|361.95|359.55|0
1631558790000|2021-09-13 18:46:30|362.74|360.34|362.58|360.18|362.74|360.34|362.58|360.18|0
1631558800000|2021-09-13 18:46:40|362.74|360.34|362.42|360.02|362.74|360.34|362.42|360.02|0
1631558810000|2021-09-13 18:46:50|362.26|359.86|362.26|359.86|362.42|360.02|362.26|359.86|0
1631558820000|2021-09-13 18:47:00|362.58|360.18|363.06|360.66|363.06|360.66|362.58|360.18|0
1631558830000|2021-09-13 18:47:10|363.14|360.74|363.38|360.98|363.38|360.98|363.14|360.74|0
1631558840000|2021-09-13 18:47:20|363.06|360.66|362.9|360.5|363.06|360.66|362.9|360.5|0
1631558850000|2021-09-13 18:47:30|363.06|360.66|363.54|361.14|363.54|361.14|363.06|360.66|0
1631558860000|2021-09-13 18:47:40|363.38|360.98|363.54|361.14|363.7|361.3|363.38|360.98|0
1631558870000|2021-09-13 18:47:50|363.7|361.3|363.86|361.46|363.86|361.46|363.7|361.3|0
1631558880000|2021-09-13 18:48:00|363.54|361.14|363.22|360.82|363.54|361.14|363.22|360.82|0
1631558890000|2021-09-13 18:48:10|363.38|360.98|363.06|360.66|363.38|360.98|363.06|360.66|0
1631558910000|2021-09-13 18:48:30|363.38|360.98|363.54|361.14|363.54|361.14|363.38|360.98|0
1631558920000|2021-09-13 18:48:40|363.86|361.46|364.34|361.94|364.34|361.94|363.86|361.46|0
1631558930000|2021-09-13 18:48:50|364.5|362.1|364.34|361.94|364.5|362.1|364.18|361.78|0
1631558940000|2021-09-13 18:49:00|364.5|362.1|364.18|361.78|364.5|362.1|364.18|361.78|0
1631558950000|2021-09-13 18:49:10|364.34|361.94|364.02|361.62|364.34|361.94|363.86|361.46|0
1631558960000|2021-09-13 18:49:20|364.18|361.78|364.34|361.94|364.5|362.1|364.18|361.78|0
1631558970000|2021-09-13 18:49:30|364.5|362.1|364.66|362.26|364.66|362.26|364.5|362.1|0
1631558980000|2021-09-13 18:49:40|364.5|362.1|364.5|362.1|364.5|362.1|364.34|361.94|0
1631558990000|2021-09-13 18:49:50|364.34|361.94|364.18|361.78|364.34|361.94|364.02|361.62|0
1631559000000|2021-09-13 18:50:00|364.1|361.7|364.34|361.94|364.34|361.94|364.1|361.7|0
1631559010000|2021-09-13 18:50:10|364.18|361.78|363.7|361.3|364.18|361.78|363.7|361.3|0
1631559020000|2021-09-13 18:50:20|363.38|360.98|363.38|360.98|363.38|360.98|363.22|360.82|0
1631559030000|2021-09-13 18:50:30|363.22|360.82|363.54|361.14|363.54|361.14|363.22|360.82|0
1631559040000|2021-09-13 18:50:40|363.38|360.98|363.54|361.14|363.54|361.14|363.38|360.98|0
1631559050000|2021-09-13 18:50:50|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1631559060000|2021-09-13 18:51:00|363.22|360.82|363.3|360.9|363.38|360.98|363.22|360.82|0
1631559070000|2021-09-13 18:51:10|363.38|360.98|363.38|360.98|363.38|360.98|363.22|360.82|0
1631559080000|2021-09-13 18:51:20|363.22|360.82|363.22|360.82|363.22|360.82|363.06|360.66|0
1631559090000|2021-09-13 18:51:30|362.9|360.5|363.06|360.66|363.06|360.66|362.9|360.5|0
1631559100000|2021-09-13 18:51:40|363.14|360.74|363.06|360.66|363.14|360.74|362.9|360.5|0
1631559110000|2021-09-13 18:51:50|363.22|360.82|362.9|360.5|363.22|360.82|362.9|360.5|0
1631559120000|2021-09-13 18:52:00|363.06|360.66|363.06|360.66|363.06|360.66|363.06|360.66|0
1631559130000|2021-09-13 18:52:10|363.22|360.82|363.7|361.3|363.7|361.3|363.22|360.82|0
1631559140000|2021-09-13 18:52:20|363.54|361.14|363.54|361.14|363.86|361.46|363.54|361.14|0
1631559150000|2021-09-13 18:52:30|363.7|361.3|363.22|360.82|363.7|361.3|363.22|360.82|0
1631559160000|2021-09-13 18:52:40|363.38|360.98|363.22|360.82|363.38|360.98|363.22|360.82|0
1631559180000|2021-09-13 18:53:00|363.06|360.66|363.22|360.82|363.38|360.98|363.06|360.66|0
1631559190000|2021-09-13 18:53:10|363.06|360.66|362.9|360.5|363.22|360.82|362.9|360.5|0
1631559200000|2021-09-13 18:53:20|362.74|360.34|362.58|360.18|362.74|360.34|362.58|360.18|0
1631559210000|2021-09-13 18:53:30|362.42|360.02|362.26|359.86|362.42|360.02|362.26|359.86|0
1631559230000|2021-09-13 18:53:50|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1631559240000|2021-09-13 18:54:00|362.58|360.18|362.26|359.86|362.58|360.18|362.26|359.86|0
1631559250000|2021-09-13 18:54:10|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1631559260000|2021-09-13 18:54:20|362.26|359.86|362.26|359.86|362.42|360.02|362.26|359.86|0
1631559270000|2021-09-13 18:54:30|362.1|359.7|362.26|359.86|362.26|359.86|362.1|359.7|0
1631559280000|2021-09-13 18:54:40|362.42|360.02|362.26|359.86|362.42|360.02|362.26|359.86|0
1631559290000|2021-09-13 18:54:50|362.42|360.02|362.26|359.86|362.42|360.02|362.26|359.86|0
1631559300000|2021-09-13 18:55:00|362.1|359.7|361.78|359.38|362.1|359.7|361.78|359.38|0
1631559310000|2021-09-13 18:55:10|361.94|359.54|361.78|359.38|361.94|359.54|361.78|359.38|0
1631559320000|2021-09-13 18:55:20|361.94|359.54|362.1|359.7|362.26|359.86|361.94|359.54|0
1631559330000|2021-09-13 18:55:30|361.94|359.54|362.42|360.02|362.42|360.02|361.94|359.54|0
1631559340000|2021-09-13 18:55:40|363.06|360.66|363.38|360.98|363.38|360.98|363.06|360.66|0
1631559350000|2021-09-13 18:55:50|363.22|360.82|363.38|360.98|363.38|360.98|363.22|360.82|0
1631559360000|2021-09-13 18:56:00|363.22|360.82|363.38|360.98|363.38|360.98|363.22|360.82|0
1631559370000|2021-09-13 18:56:10|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1631559380000|2021-09-13 18:56:20|363.86|361.46|363.86|361.46|363.86|361.46|363.7|361.3|0
1631559390000|2021-09-13 18:56:30|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1631559400000|2021-09-13 18:56:40|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1631559410000|2021-09-13 18:56:50|363.86|361.46|363.7|361.3|363.86|361.46|363.7|361.3|0
1631559420000|2021-09-13 18:57:00|363.86|361.46|363.7|361.3|363.86|361.46|363.7|361.3|0
1631559430000|2021-09-13 18:57:10|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1631559440000|2021-09-13 18:57:20|363.38|360.98|363.46|361.06|363.46|361.06|363.38|360.98|0
1631559450000|2021-09-13 18:57:30|363.54|361.14|363.38|360.98|363.54|361.14|363.38|360.98|0
1631559460000|2021-09-13 18:57:40|363.54|361.14|363.54|361.14|363.7|361.3|363.54|361.14|0
1631559470000|2021-09-13 18:57:50|363.7|361.3|363.86|361.46|363.86|361.46|363.7|361.3|0
1631559480000|2021-09-13 18:58:00|363.7|361.3|363.3|360.9|363.7|361.3|363.3|360.9|0
1631559490000|2021-09-13 18:58:10|363.38|360.98|363.7|361.3|363.86|361.46|363.38|360.98|0
1631559500000|2021-09-13 18:58:20|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1631559510000|2021-09-13 18:58:30|363.38|360.98|363.22|360.82|363.38|360.98|363.06|360.66|0
1631559520000|2021-09-13 18:58:40|363.38|360.98|363.38|360.98|363.54|361.14|363.38|360.98|0
1631559530000|2021-09-13 18:58:50|363.54|361.14|363.06|360.66|363.54|361.14|363.06|360.66|0
1631559540000|2021-09-13 18:59:00|362.9|360.5|363.06|360.66|363.06|360.66|362.58|360.18|0
1631559550000|2021-09-13 18:59:10|363.22|360.82|363.22|360.82|363.22|360.82|363.13|360.73|0
1631559560000|2021-09-13 18:59:20|363.06|360.66|362.9|360.5|363.06|360.66|362.74|360.34|0
1631559570000|2021-09-13 18:59:30|363.06|360.66|363.22|360.82|363.22|360.82|363.06|360.66|0
1631559580000|2021-09-13 18:59:40|363.38|360.98|363.7|361.3|363.7|361.3|363.29|360.89|0
1631559590000|2021-09-13 18:59:50|363.54|361.14|363.86|361.46|363.86|361.46|363.54|361.14|0
1631559600000|2021-09-13 19:00:00|363.38|360.98|363.06|360.66|363.38|360.98|363.06|360.66|0
1631559610000|2021-09-13 19:00:10|363.22|360.82|362.58|360.18|363.22|360.82|362.58|360.18|0
1631559620000|2021-09-13 19:00:20|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1631559630000|2021-09-13 19:00:30|362.58|360.18|362.1|359.7|362.58|360.18|362.1|359.7|0
1631559640000|2021-09-13 19:00:40|361.94|359.54|361.62|359.22|362.02|359.62|361.62|359.22|0
1631559650000|2021-09-13 19:00:50|361.46|359.06|360.98|358.58|361.46|359.06|360.98|358.58|0
1631559660000|2021-09-13 19:01:00|361.14|358.74|361.14|358.74|361.3|358.9|361.14|358.74|0
1631559670000|2021-09-13 19:01:10|360.82|358.42|360.82|358.42|360.98|358.58|360.82|358.42|0
1631559680000|2021-09-13 19:01:20|360.18|357.78|360.34|357.94|360.34|357.94|360.18|357.78|0
1631559690000|2021-09-13 19:01:30|360.5|358.1|359.87|357.47|360.66|358.26|359.87|357.47|0
1631559700000|2021-09-13 19:01:40|360.02|357.62|360.18|357.78|360.18|357.78|359.86|357.46|0
1631559710000|2021-09-13 19:01:50|360.02|357.62|359.71|357.31|360.02|357.62|359.71|357.31|0
1631559720000|2021-09-13 19:02:00|359.55|357.15|359.23|356.83|359.55|357.15|359.23|356.83|0
1631559730000|2021-09-13 19:02:10|359.55|357.15|359.86|357.46|359.86|357.46|359.39|356.99|0
1631559740000|2021-09-13 19:02:20|360.18|357.78|360.02|357.62|360.18|357.78|360.02|357.62|0
1631559750000|2021-09-13 19:02:30|359.86|357.46|360.34|357.94|360.34|357.94|359.86|357.46|0
1631559760000|2021-09-13 19:02:40|360.02|357.62|359.55|357.15|360.02|357.62|359.55|357.15|0
1631559770000|2021-09-13 19:02:50|359.39|356.99|359.39|356.99|359.55|357.15|359.3|356.9|0
1631559780000|2021-09-13 19:03:00|359.23|356.83|359.55|357.15|359.55|357.15|359.23|356.83|0
1631559790000|2021-09-13 19:03:10|359.39|356.99|359.39|356.99|359.55|357.15|359.39|356.99|0
1631559800000|2021-09-13 19:03:20|359.55|357.15|359.7|357.3|359.71|357.31|359.55|357.15|0
1631559810000|2021-09-13 19:03:30|359.86|357.46|359.39|356.99|359.86|357.46|359.39|356.99|0
1631559820000|2021-09-13 19:03:40|359.55|357.15|359.39|356.99|359.55|357.15|359.39|356.99|0
1631559830000|2021-09-13 19:03:50|359.23|356.83|359.39|356.99|359.39|356.99|359.23|356.83|0
1631559840000|2021-09-13 19:04:00|359.23|356.83|359.23|356.83|359.23|356.83|359.23|356.83|0
1631559880000|2021-09-13 19:04:40|359.39|356.99|359.55|357.15|359.55|357.15|359.39|356.99|0
1631559890000|2021-09-13 19:04:50|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1631559900000|2021-09-13 19:05:00|359.23|356.83|359.23|356.83|359.39|356.99|359.23|356.83|0
1631559930000|2021-09-13 19:05:30|359.07|356.67|359.39|356.99|359.39|356.99|359.07|356.67|0
1631559940000|2021-09-13 19:05:40|359.54|357.14|359.7|357.3|359.7|357.3|359.54|357.14|0
1631559950000|2021-09-13 19:05:50|359.54|357.14|359.39|356.99|359.7|357.3|359.39|356.99|0
1631559960000|2021-09-13 19:06:00|359.23|356.83|359.07|356.67|359.3|356.9|359.07|356.67|0
1631559980000|2021-09-13 19:06:20|359.39|356.99|360.82|358.42|360.82|358.42|359.39|356.99|0
1631559990000|2021-09-13 19:06:30|361.3|358.9|360.98|358.58|361.3|358.9|360.82|358.42|0
1631560000000|2021-09-13 19:06:40|361.14|358.74|360.82|358.42|361.14|358.74|360.82|358.42|0
1631560010000|2021-09-13 19:06:50|360.66|358.26|361.62|359.22|361.62|359.22|360.66|358.26|0
1631560020000|2021-09-13 19:07:00|361.78|359.38|360.5|358.1|361.78|359.38|360.5|358.1|0
1631560030000|2021-09-13 19:07:10|360.82|358.42|361.62|359.22|361.62|359.22|360.82|358.42|0
1631560040000|2021-09-13 19:07:20|361.78|359.38|361.78|359.38|362.25|359.85|361.78|359.38|0
1631560050000|2021-09-13 19:07:30|362.1|359.7|361.78|359.38|362.25|359.85|361.78|359.38|0
1631560060000|2021-09-13 19:07:40|361.94|359.54|361.62|359.22|361.94|359.54|361.62|359.22|0
1631560070000|2021-09-13 19:07:50|361.78|359.38|361.94|359.54|361.94|359.54|361.78|359.38|0
1631560080000|2021-09-13 19:08:00|362.09|359.69|362.09|359.69|362.25|359.85|361.94|359.54|0
1631560090000|2021-09-13 19:08:10|362.41|360.01|361.93|359.53|362.41|360.01|361.93|359.53|0
1631560100000|2021-09-13 19:08:20|362.09|359.69|362.41|360.01|362.41|360.01|362.09|359.69|0
1631560110000|2021-09-13 19:08:30|362.49|360.09|363.53|361.13|363.53|361.13|362.49|360.09|0
1631560120000|2021-09-13 19:08:40|363.69|361.29|363.53|361.13|363.85|361.45|363.53|361.13|0
1631560130000|2021-09-13 19:08:50|363.37|360.97|363.69|361.29|363.85|361.45|363.21|360.81|0
1631560140000|2021-09-13 19:09:00|364.01|361.61|364.17|361.77|364.33|361.93|364.01|361.61|0
1631560150000|2021-09-13 19:09:10|363.69|361.29|363.69|361.29|364.01|361.61|363.69|361.29|0
1631560160000|2021-09-13 19:09:20|363.53|361.13|363.37|360.97|363.53|361.13|363.37|360.97|0
1631560170000|2021-09-13 19:09:30|363.21|360.81|363.05|360.65|363.21|360.81|362.89|360.49|0
1631560180000|2021-09-13 19:09:40|362.89|360.49|363.05|360.65|363.05|360.65|362.89|360.49|0
1631560190000|2021-09-13 19:09:50|362.89|360.49|362.57|360.17|362.89|360.49|362.57|360.17|0
1631560200000|2021-09-13 19:10:00|363.21|360.81|364.01|361.61|364.33|361.93|363.21|360.81|0
1631560210000|2021-09-13 19:10:10|364.33|361.93|366.1|363.7|366.1|363.7|364.33|361.93|0
1631560220000|2021-09-13 19:10:20|365.46|363.06|364.65|362.25|365.46|363.06|364.65|362.25|0
1631560230000|2021-09-13 19:10:30|364.49|362.09|364.17|361.77|364.49|362.09|363.69|361.29|0
1631560240000|2021-09-13 19:10:40|364.33|361.93|365.3|362.9|365.3|362.9|364.33|361.93|0
1631560250000|2021-09-13 19:10:50|365.78|363.38|365.46|363.06|365.78|363.38|365.46|363.06|0
1631560260000|2021-09-13 19:11:00|365.3|362.9|365.46|363.06|365.46|363.06|365.3|362.9|0
1631560270000|2021-09-13 19:11:10|364.81|362.41|364.65|362.25|364.81|362.41|364.49|362.09|0
1631560280000|2021-09-13 19:11:20|364.97|362.57|365.62|363.22|365.62|363.22|364.97|362.57|0
1631560290000|2021-09-13 19:11:30|365.94|363.54|365.46|363.06|365.94|363.54|365.29|362.89|0
1631560300000|2021-09-13 19:11:40|365.78|363.38|365.94|363.54|365.94|363.54|365.78|363.38|0
1631560310000|2021-09-13 19:11:50|366.26|363.86|366.58|364.18|366.58|364.18|366.26|363.86|0
1631560320000|2021-09-13 19:12:00|366.74|364.34|366.42|364.02|366.74|364.34|366.1|363.7|0
1631560330000|2021-09-13 19:12:10|366.58|364.18|366.58|364.18|366.58|364.18|366.42|364.02|0
1631560340000|2021-09-13 19:12:20|366.42|364.02|366.74|364.34|366.74|364.34|366.42|364.02|0
1631560350000|2021-09-13 19:12:30|366.9|364.5|366.9|364.5|367.06|364.66|366.9|364.5|0
1631560360000|2021-09-13 19:12:40|366.74|364.34|366.26|363.86|366.74|364.34|366.26|363.86|0
1631560370000|2021-09-13 19:12:50|366.42|364.02|366.58|364.18|366.74|364.34|366.42|364.02|0
1631560380000|2021-09-13 19:13:00|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1631560390000|2021-09-13 19:13:10|366.58|364.18|366.1|363.7|366.58|364.18|366.1|363.7|0
1631560400000|2021-09-13 19:13:20|366.26|363.86|366.1|363.7|366.42|364.02|366.1|363.7|0
1631560410000|2021-09-13 19:13:30|366.26|363.86|366.26|363.86|366.26|363.86|366.1|363.7|0
1631560420000|2021-09-13 19:13:40|366.1|363.7|366.1|363.7|366.1|363.7|365.94|363.54|0
1631560430000|2021-09-13 19:13:50|366.42|364.02|366.26|363.86|366.42|364.02|366.1|363.7|0
1631560440000|2021-09-13 19:14:00|366.42|364.02|366.1|363.7|366.58|364.18|366.1|363.7|0
1631560450000|2021-09-13 19:14:10|366.17|363.77|366.1|363.7|366.17|363.77|366.1|363.7|0
1631560460000|2021-09-13 19:14:20|365.94|363.54|366.1|363.7|366.1|363.7|365.94|363.54|0
1631560470000|2021-09-13 19:14:30|365.94|363.54|365.77|363.37|366.1|363.7|365.77|363.37|0
1631560480000|2021-09-13 19:14:40|365.94|363.54|365.94|363.54|366.1|363.7|365.94|363.54|0
1631560490000|2021-09-13 19:14:50|365.77|363.37|366.1|363.7|366.1|363.7|365.77|363.37|0
1631560500000|2021-09-13 19:15:00|365.53|363.13|365.77|363.37|365.77|363.37|365.53|363.13|0
1631560510000|2021-09-13 19:15:10|365.61|363.21|365.61|363.21|366.1|363.7|365.61|363.21|0
1631560520000|2021-09-13 19:15:20|365.45|363.05|365.94|363.54|365.94|363.54|365.45|363.05|0
1631560530000|2021-09-13 19:15:30|365.77|363.37|365.61|363.21|365.77|363.37|365.61|363.21|0
1631560540000|2021-09-13 19:15:40|365.45|363.05|364.97|362.57|365.61|363.21|364.97|362.57|0
1631560550000|2021-09-13 19:15:50|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1631560560000|2021-09-13 19:16:00|365.13|362.73|365.61|363.21|365.61|363.21|365.13|362.73|0
1631560570000|2021-09-13 19:16:10|365.77|363.37|366.9|364.5|366.9|364.5|365.77|363.37|0
1631560580000|2021-09-13 19:16:20|366.58|364.18|367.06|364.66|367.06|364.66|366.58|364.18|0
1631560590000|2021-09-13 19:16:30|367.22|364.82|367.06|364.66|367.22|364.82|366.9|364.5|0
1631560600000|2021-09-13 19:16:40|367.22|364.82|366.98|364.58|367.22|364.82|366.9|364.5|0
1631560610000|2021-09-13 19:16:50|367.38|364.98|367.54|365.14|367.54|365.14|367.06|364.66|0
1631560620000|2021-09-13 19:17:00|367.22|364.82|367.86|365.46|367.86|365.46|367.22|364.82|0
1631560630000|2021-09-13 19:17:10|368.02|365.62|368.02|365.62|368.02|365.62|367.86|365.46|0
1631560640000|2021-09-13 19:17:20|367.7|365.3|367.7|365.3|367.7|365.3|367.54|365.14|0
1631560650000|2021-09-13 19:17:30|367.38|364.98|367.86|365.46|367.86|365.46|367.38|364.98|0
1631560660000|2021-09-13 19:17:40|367.7|365.3|367.38|364.98|367.7|365.3|367.38|364.98|0
1631560670000|2021-09-13 19:17:50|367.22|364.82|367.7|365.3|367.7|365.3|367.22|364.82|0
1631560680000|2021-09-13 19:18:00|367.54|365.14|367.86|365.46|367.86|365.46|367.54|365.14|0
1631560690000|2021-09-13 19:18:10|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1631560700000|2021-09-13 19:18:20|367.7|365.3|367.54|365.14|367.7|365.3|367.54|365.14|0
1631560710000|2021-09-13 19:18:30|367.38|364.98|367.06|364.66|367.38|364.98|367.06|364.66|0
1631560720000|2021-09-13 19:18:40|367.22|364.82|367.06|364.66|367.22|364.82|367.06|364.66|0
1631560730000|2021-09-13 19:18:50|367.22|364.82|367.22|364.82|367.38|364.98|367.22|364.82|0
1631560740000|2021-09-13 19:19:00|367.06|364.66|366.74|364.34|367.22|364.82|366.74|364.34|0
1631560750000|2021-09-13 19:19:10|366.9|364.5|366.74|364.34|366.9|364.5|366.74|364.34|0
1631560760000|2021-09-13 19:19:20|366.58|364.18|366.25|363.85|366.58|364.18|366.25|363.85|0
1631560770000|2021-09-13 19:19:30|366.58|364.18|366.58|364.18|366.58|364.18|366.41|364.01|0
1631560780000|2021-09-13 19:19:40|366.74|364.34|366.9|364.5|367.06|364.66|366.74|364.34|0
1631560790000|2021-09-13 19:19:50|367.06|364.66|367.06|364.66|367.22|364.82|367.06|364.66|0
1631560800000|2021-09-13 19:20:00|367.22|364.82|367.06|364.66|367.22|364.82|367.06|364.66|0
1631560810000|2021-09-13 19:20:10|367.22|364.82|367.06|364.66|367.22|364.82|367.06|364.66|0
1631560820000|2021-09-13 19:20:20|366.9|364.5|366.74|364.34|366.9|364.5|366.58|364.18|0
1631560830000|2021-09-13 19:20:30|367.06|364.66|366.9|364.5|367.06|364.66|366.9|364.5|0
1631560840000|2021-09-13 19:20:40|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1631560850000|2021-09-13 19:20:50|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631560860000|2021-09-13 19:21:00|366.58|364.18|366.41|364.01|366.74|364.34|366.41|364.01|0
1631560870000|2021-09-13 19:21:10|366.25|363.85|366.74|364.34|366.74|364.34|366.25|363.85|0
1631560880000|2021-09-13 19:21:20|366.57|364.17|366.74|364.34|366.9|364.5|366.57|364.17|0
1631560890000|2021-09-13 19:21:30|366.9|364.5|366.57|364.17|366.9|364.5|366.57|364.17|0
1631560900000|2021-09-13 19:21:40|366.9|364.5|366.57|364.17|366.9|364.5|366.57|364.17|0
1631560910000|2021-09-13 19:21:50|366.41|364.01|366.74|364.34|366.74|364.34|366.41|364.01|0
1631560920000|2021-09-13 19:22:00|366.65|364.25|366.41|364.01|366.74|364.34|366.41|364.01|0
1631560930000|2021-09-13 19:22:10|366.25|363.85|366.41|364.01|366.41|364.01|366.25|363.85|0
1631560940000|2021-09-13 19:22:20|366.25|363.85|366.41|364.01|366.41|364.01|366.25|363.85|0
1631560950000|2021-09-13 19:22:30|366.25|363.85|365.61|363.21|366.25|363.85|365.61|363.21|0
1631560960000|2021-09-13 19:22:40|365.45|363.05|365.93|363.53|365.93|363.53|365.45|363.05|0
1631560970000|2021-09-13 19:22:50|365.85|363.45|366.73|364.33|366.73|364.33|365.85|363.45|0
1631560980000|2021-09-13 19:23:00|366.57|364.17|366.9|364.5|366.9|364.5|366.57|364.17|0
1631560990000|2021-09-13 19:23:10|367.06|364.66|366.9|364.5|367.06|364.66|366.9|364.5|0
1631561000000|2021-09-13 19:23:20|366.97|364.57|368.18|365.78|368.18|365.78|366.97|364.57|0
1631561010000|2021-09-13 19:23:30|368.67|366.27|368.99|366.59|368.99|366.59|368.67|366.27|0
1631561020000|2021-09-13 19:23:40|368.67|366.27|368.67|366.27|368.99|366.59|368.67|366.27|0
1631561030000|2021-09-13 19:23:50|368.83|366.43|368.67|366.27|368.83|366.43|368.5|366.1|0
1631561040000|2021-09-13 19:24:00|368.18|365.78|368.34|365.94|368.34|365.94|368.18|365.78|0
1631561050000|2021-09-13 19:24:10|368.5|366.1|368.5|366.1|368.5|366.1|368.5|366.1|0
1631561060000|2021-09-13 19:24:20|368.34|365.94|368.67|366.27|368.67|366.27|368.34|365.94|0
1631561070000|2021-09-13 19:24:30|368.5|366.1|368.18|365.78|368.5|366.1|368.18|365.78|0
1631561080000|2021-09-13 19:24:40|368.02|365.62|368.18|365.78|368.18|365.78|368.02|365.62|0
1631561090000|2021-09-13 19:24:50|368.02|365.62|368.5|366.1|368.5|366.1|368.02|365.62|0
1631561100000|2021-09-13 19:25:00|368.34|365.94|368.5|366.1|368.67|366.27|368.34|365.94|0
1631561110000|2021-09-13 19:25:10|368.34|365.94|367.7|365.3|368.34|365.94|367.7|365.3|0
1631561120000|2021-09-13 19:25:20|367.54|365.14|367.54|365.14|367.7|365.3|367.54|365.14|0
1631561130000|2021-09-13 19:25:30|367.7|365.3|367.38|364.98|367.7|365.3|367.38|364.98|0
1631561140000|2021-09-13 19:25:40|367.54|365.14|367.7|365.3|367.7|365.3|367.38|364.98|0
1631561150000|2021-09-13 19:25:50|367.54|365.14|367.86|365.46|367.86|365.46|367.38|364.98|0
1631561160000|2021-09-13 19:26:00|368.18|365.78|367.86|365.46|368.18|365.78|367.54|365.14|0
1631561170000|2021-09-13 19:26:10|368.02|365.62|368.18|365.78|368.34|365.94|367.86|365.46|0
1631561180000|2021-09-13 19:26:20|368.34|365.94|368.18|365.78|368.5|366.1|368.18|365.78|0
1631561190000|2021-09-13 19:26:30|367.86|365.46|368.83|366.43|368.83|366.43|367.86|365.46|0
1631561200000|2021-09-13 19:26:40|368.66|366.26|368.34|365.94|368.66|366.26|368.34|365.94|0
1631561210000|2021-09-13 19:26:50|368.5|366.1|368.5|366.1|368.5|366.1|368.5|366.1|0
1631561220000|2021-09-13 19:27:00|368.34|365.94|368.02|365.62|368.5|366.1|368.02|365.62|0
1631561230000|2021-09-13 19:27:10|368.18|365.78|368.34|365.94|368.34|365.94|368.18|365.78|0
1631561240000|2021-09-13 19:27:20|368.5|366.1|367.86|365.46|368.5|366.1|367.86|365.46|0
1631561250000|2021-09-13 19:27:30|368.18|365.78|368.34|365.94|368.34|365.94|368.02|365.62|0
1631561260000|2021-09-13 19:27:40|368.18|365.78|368.5|366.1|368.5|366.1|368.18|365.78|0
1631561270000|2021-09-13 19:27:50|368.66|366.26|368.66|366.26|368.66|366.26|368.5|366.1|0
1631561280000|2021-09-13 19:28:00|368.83|366.43|368.83|366.43|368.99|366.59|368.83|366.43|0
1631561290000|2021-09-13 19:28:10|368.66|366.26|369.15|366.75|369.22|366.82|368.66|366.26|0
1631561300000|2021-09-13 19:28:20|368.99|366.59|368.99|366.59|368.99|366.59|368.83|366.43|0
1631561310000|2021-09-13 19:28:30|369.15|366.75|369.79|367.39|369.79|367.39|369.15|366.75|0
1631561320000|2021-09-13 19:28:40|369.95|367.55|370.03|367.63|370.12|367.72|369.95|367.55|0
1631561330000|2021-09-13 19:28:50|369.95|367.55|370.12|367.72|370.28|367.88|369.95|367.55|0
1631561340000|2021-09-13 19:29:00|369.95|367.55|370.28|367.88|370.28|367.88|369.95|367.55|0
1631561350000|2021-09-13 19:29:10|370.44|368.04|370.52|368.12|370.52|368.12|370.28|367.88|0
1631561360000|2021-09-13 19:29:20|370.44|368.04|370.92|368.52|370.92|368.52|370.28|367.88|0
1631561370000|2021-09-13 19:29:30|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1631561380000|2021-09-13 19:29:40|371.25|368.85|371.25|368.85|371.25|368.85|371.16|368.76|0
1631561390000|2021-09-13 19:29:50|371.08|368.68|370.92|368.52|371.08|368.68|370.92|368.52|0
1631561400000|2021-09-13 19:30:00|371.25|368.85|370.76|368.36|371.25|368.85|370.76|368.36|0
1631561410000|2021-09-13 19:30:10|370.6|368.2|370.6|368.2|371.08|368.68|370.6|368.2|0
1631561420000|2021-09-13 19:30:20|370.28|367.88|369.79|367.39|370.44|368.04|369.79|367.39|0
1631561430000|2021-09-13 19:30:30|369.95|367.55|369.79|367.39|369.95|367.55|369.79|367.39|0
1631561440000|2021-09-13 19:30:40|369.63|367.23|369.79|367.39|369.79|367.39|369.63|367.23|0
1631561450000|2021-09-13 19:30:50|369.95|367.55|369.79|367.39|369.95|367.55|369.79|367.39|0
1631561460000|2021-09-13 19:31:00|370.11|367.71|369.95|367.55|370.11|367.71|369.79|367.39|0
1631561470000|2021-09-13 19:31:10|370.44|368.04|370.76|368.36|370.76|368.36|370.44|368.04|0
1631561480000|2021-09-13 19:31:20|370.6|368.2|370.92|368.52|371.08|368.68|370.6|368.2|0
1631561490000|2021-09-13 19:31:30|371.08|368.68|370.6|368.2|371.08|368.68|370.6|368.2|0
1631561500000|2021-09-13 19:31:40|370.76|368.36|371.08|368.68|371.08|368.68|370.76|368.36|0
1631561510000|2021-09-13 19:31:50|370.92|368.52|370.76|368.36|370.92|368.52|370.76|368.36|0
1631561520000|2021-09-13 19:32:00|370.92|368.52|370.76|368.36|370.92|368.52|370.6|368.2|0
1631561530000|2021-09-13 19:32:10|370.6|368.2|370.76|368.36|371.08|368.68|370.6|368.2|0
1631561540000|2021-09-13 19:32:20|371.08|368.68|371.25|368.85|371.25|368.85|371.08|368.68|0
1631561550000|2021-09-13 19:32:30|371.57|369.17|371.73|369.33|371.73|369.33|371.41|369.01|0
1631561560000|2021-09-13 19:32:40|371.57|369.17|371.89|369.49|371.89|369.49|371.57|369.17|0
1631561570000|2021-09-13 19:32:50|371.73|369.33|371.57|369.17|371.89|369.49|371.57|369.17|0
1631561580000|2021-09-13 19:33:00|371.73|369.33|371.89|369.49|371.89|369.49|371.73|369.33|0
1631561590000|2021-09-13 19:33:10|372.22|369.82|372.05|369.65|372.38|369.98|372.05|369.65|0
1631561600000|2021-09-13 19:33:20|372.38|369.98|372.05|369.65|372.38|369.98|372.05|369.65|0
1631561610000|2021-09-13 19:33:30|371.73|369.33|372.05|369.65|372.05|369.65|371.73|369.33|0
1631561620000|2021-09-13 19:33:40|371.73|369.33|371.41|369.01|371.73|369.33|371.41|369.01|0
1631561630000|2021-09-13 19:33:50|371.24|368.84|371.24|368.84|371.24|368.84|371.24|368.84|0
1631561640000|2021-09-13 19:34:00|371.57|369.17|371.57|369.17|371.73|369.33|371.57|369.17|0
1631561650000|2021-09-13 19:34:10|371.41|369.01|371.57|369.17|371.73|369.33|371.41|369.01|0
1631561660000|2021-09-13 19:34:20|371.48|369.08|371.41|369.01|371.57|369.17|371.41|369.01|0
1631561670000|2021-09-13 19:34:30|371.73|369.33|371.57|369.17|371.73|369.33|371.41|369.01|0
1631561680000|2021-09-13 19:34:40|371.73|369.33|371.89|369.49|371.89|369.49|371.41|369.01|0
1631561690000|2021-09-13 19:34:50|371.57|369.17|371.57|369.17|371.65|369.25|371.57|369.17|0
1631561700000|2021-09-13 19:35:00|371.73|369.33|371.24|368.84|371.73|369.33|371.24|368.84|0
1631561710000|2021-09-13 19:35:10|371.08|368.68|370.44|368.04|371.08|368.68|370.44|368.04|0
1631561720000|2021-09-13 19:35:20|370.76|368.36|370.6|368.2|370.76|368.36|370.6|368.2|0
1631561730000|2021-09-13 19:35:30|370.76|368.36|370.6|368.2|370.76|368.36|370.6|368.2|0
1631561740000|2021-09-13 19:35:40|370.44|368.04|370.6|368.2|370.6|368.2|370.44|368.04|0
1631561750000|2021-09-13 19:35:50|370.44|368.04|370.27|367.87|370.44|368.04|370.27|367.87|0
1631561760000|2021-09-13 19:36:00|370.44|368.04|370.76|368.36|370.76|368.36|370.44|368.04|0
1631561770000|2021-09-13 19:36:10|371.08|368.68|371.41|369.01|371.57|369.17|371.08|368.68|0
1631561780000|2021-09-13 19:36:20|371.08|368.68|371.73|369.33|371.73|369.33|371.08|368.68|0
1631561790000|2021-09-13 19:36:30|371.57|369.17|371.4|369|371.57|369.17|371.16|368.76|0
1631561800000|2021-09-13 19:36:40|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1631561810000|2021-09-13 19:36:50|371.4|369|371.24|368.84|371.4|369|371.24|368.84|0
1631561820000|2021-09-13 19:37:00|371.08|368.68|371.4|369|371.4|369|371.08|368.68|0
1631561830000|2021-09-13 19:37:10|371.24|368.84|371.08|368.68|371.24|368.84|371.08|368.68|0
1631561840000|2021-09-13 19:37:20|371.57|369.17|371.4|369|371.57|369.17|371.4|369|0
1631561850000|2021-09-13 19:37:30|371.57|369.17|371.4|369|371.57|369.17|371.24|368.84|0
1631561860000|2021-09-13 19:37:40|371.24|368.84|371.08|368.68|371.24|368.84|371.08|368.68|0
1631561870000|2021-09-13 19:37:50|370.76|368.36|370.43|368.03|370.76|368.36|370.43|368.03|0
1631561880000|2021-09-13 19:38:00|370.6|368.2|370.76|368.36|370.76|368.36|370.6|368.2|0
1631561890000|2021-09-13 19:38:10|371.08|368.68|371.08|368.68|371.24|368.84|371.08|368.68|0
1631561900000|2021-09-13 19:38:20|370.92|368.52|370.76|368.36|370.92|368.52|370.76|368.36|0
1631561910000|2021-09-13 19:38:30|371.08|368.68|370.92|368.52|371.08|368.68|370.76|368.36|0
1631561920000|2021-09-13 19:38:40|370.76|368.36|370.43|368.03|370.76|368.36|370.43|368.03|0
1631561930000|2021-09-13 19:38:50|370.6|368.2|370.27|367.87|370.6|368.2|370.27|367.87|0
1631561940000|2021-09-13 19:39:00|370.11|367.71|370.76|368.36|370.76|368.36|370.11|367.71|0
1631561950000|2021-09-13 19:39:10|370.92|368.52|370.92|368.52|370.92|368.52|370.76|368.36|0
1631561960000|2021-09-13 19:39:20|371.08|368.68|371.08|368.68|371.24|368.84|371.08|368.68|0
1631561970000|2021-09-13 19:39:30|371.4|369|370.92|368.52|371.4|369|370.92|368.52|0
1631561980000|2021-09-13 19:39:40|371.08|368.68|371.08|368.68|371.08|368.68|370.92|368.52|0
1631561990000|2021-09-13 19:39:50|371.16|368.76|370.76|368.36|371.16|368.76|370.76|368.36|0
1631562000000|2021-09-13 19:40:00|370.43|368.03|370.76|368.36|370.76|368.36|370.43|368.03|0
1631562010000|2021-09-13 19:40:10|370.59|368.19|369.79|367.39|370.59|368.19|369.79|367.39|0
1631562020000|2021-09-13 19:40:20|369.63|367.23|369.46|367.06|369.63|367.23|369.46|367.06|0
1631562040000|2021-09-13 19:40:40|369.3|366.9|369.14|366.74|369.3|366.9|369.14|366.74|0
1631562050000|2021-09-13 19:40:50|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1631562060000|2021-09-13 19:41:00|369.14|366.74|369.14|366.74|369.46|367.06|369.14|366.74|0
1631562070000|2021-09-13 19:41:10|369.3|366.9|369.95|367.55|369.95|367.55|369.3|366.9|0
1631562080000|2021-09-13 19:41:20|369.79|367.39|369.46|367.06|369.79|367.39|369.46|367.06|0
1631562090000|2021-09-13 19:41:30|369.38|366.98|369.46|367.06|369.46|367.06|369.38|366.98|0
1631562100000|2021-09-13 19:41:40|369.63|367.23|369.46|367.06|369.79|367.39|369.46|367.06|0
1631562110000|2021-09-13 19:41:50|369.95|367.55|369.63|367.23|369.95|367.55|369.63|367.23|0
1631562120000|2021-09-13 19:42:00|369.46|367.06|369.63|367.23|369.63|367.23|369.46|367.06|0
1631562130000|2021-09-13 19:42:10|369.46|367.06|369.79|367.39|369.79|367.39|369.46|367.06|0
1631562140000|2021-09-13 19:42:20|369.95|367.55|369.46|367.06|369.95|367.55|369.46|367.06|0
1631562150000|2021-09-13 19:42:30|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1631562160000|2021-09-13 19:42:40|369.79|367.39|369.62|367.22|369.79|367.39|369.62|367.22|0
1631562170000|2021-09-13 19:42:50|369.46|367.06|368.98|366.58|369.46|367.06|368.98|366.58|0
1631562180000|2021-09-13 19:43:00|369.14|366.74|369.3|366.9|369.3|366.9|369.14|366.74|0
1631562190000|2021-09-13 19:43:10|369.46|367.06|369.14|366.74|369.46|367.06|369.14|366.74|0
1631562200000|2021-09-13 19:43:20|368.98|366.58|368.98|366.58|369.14|366.74|368.98|366.58|0
1631562210000|2021-09-13 19:43:30|368.82|366.42|369.3|366.9|369.3|366.9|368.82|366.42|0
1631562220000|2021-09-13 19:43:40|369.22|366.82|368.82|366.42|369.22|366.82|368.82|366.42|0
1631562230000|2021-09-13 19:43:50|368.98|366.58|369.14|366.74|369.14|366.74|368.82|366.42|0
1631562240000|2021-09-13 19:44:00|368.98|366.58|369.14|366.74|369.3|366.9|368.98|366.58|0
1631562250000|2021-09-13 19:44:10|368.98|366.58|368.98|366.58|369.14|366.74|368.98|366.58|0
1631562260000|2021-09-13 19:44:20|369.14|366.74|368.98|366.58|369.14|366.74|368.98|366.58|0
1631562270000|2021-09-13 19:44:30|368.82|366.42|368.82|366.42|368.82|366.42|368.66|366.26|0
1631562280000|2021-09-13 19:44:40|368.66|366.26|368.33|365.93|368.66|366.26|368.33|365.93|0
1631562290000|2021-09-13 19:44:50|368.5|366.1|368.49|366.09|368.5|366.1|368.33|365.93|0
1631562300000|2021-09-13 19:45:00|368.82|366.42|369.46|367.06|369.46|367.06|368.82|366.42|0
1631562310000|2021-09-13 19:45:10|369.62|367.22|369.46|367.06|369.62|367.22|369.46|367.06|0
1631562320000|2021-09-13 19:45:20|368.98|366.58|369.3|366.9|369.3|366.9|368.98|366.58|0
1631562330000|2021-09-13 19:45:30|369.46|367.06|369.62|367.22|369.78|367.38|369.46|367.06|0
1631562350000|2021-09-13 19:45:50|369.46|367.06|369.3|366.9|369.46|367.06|369.14|366.74|0
1631562360000|2021-09-13 19:46:00|369.78|367.38|369.78|367.38|369.78|367.38|369.62|367.22|0
1631562370000|2021-09-13 19:46:10|369.95|367.55|369.95|367.55|369.95|367.55|369.95|367.55|0
1631562380000|2021-09-13 19:46:20|370.11|367.71|369.62|367.22|370.11|367.71|369.62|367.22|0
1631562390000|2021-09-13 19:46:30|369.46|367.06|369.62|367.22|369.78|367.38|369.46|367.06|0
1631562400000|2021-09-13 19:46:40|369.95|367.55|369.78|367.38|369.95|367.55|369.78|367.38|0
1631562410000|2021-09-13 19:46:50|369.62|367.22|369.54|367.14|369.62|367.22|369.54|367.14|0
1631562420000|2021-09-13 19:47:00|369.46|367.06|369.14|366.74|369.62|367.22|369.14|366.74|0
1631562430000|2021-09-13 19:47:10|368.82|366.42|368.33|365.93|368.82|366.42|368.33|365.93|0
1631562440000|2021-09-13 19:47:20|368.17|365.77|368.01|365.61|368.17|365.77|368.01|365.61|0
1631562450000|2021-09-13 19:47:30|368.17|365.77|368.17|365.77|368.17|365.77|368.01|365.61|0
1631562460000|2021-09-13 19:47:40|368.01|365.61|368.17|365.77|368.17|365.77|368.01|365.61|0
1631562470000|2021-09-13 19:47:50|367.85|365.45|367.85|365.45|367.85|365.45|367.69|365.29|0
1631562480000|2021-09-13 19:48:00|368.01|365.61|368.01|365.61|368.17|365.77|367.85|365.45|0
1631562490000|2021-09-13 19:48:10|368.49|366.09|368.49|366.09|368.49|366.09|368.49|366.09|0
1631562500000|2021-09-13 19:48:20|368.57|366.17|368.01|365.61|368.57|366.17|368.01|365.61|0
1631562510000|2021-09-13 19:48:30|367.85|365.45|367.85|365.45|368.01|365.61|367.85|365.45|0
1631562520000|2021-09-13 19:48:40|368.01|365.61|367.85|365.45|368.01|365.61|367.85|365.45|0
1631562530000|2021-09-13 19:48:50|368.01|365.61|367.85|365.45|368.01|365.61|367.85|365.45|0
1631562540000|2021-09-13 19:49:00|367.69|365.29|367.69|365.29|367.85|365.45|367.69|365.29|0
1631562550000|2021-09-13 19:49:10|367.85|365.45|368.01|365.61|368.01|365.61|367.85|365.45|0
1631562560000|2021-09-13 19:49:20|367.85|365.45|368.01|365.61|368.01|365.61|367.69|365.29|0
1631562570000|2021-09-13 19:49:30|367.85|365.45|367.69|365.29|367.85|365.45|367.69|365.29|0
1631562580000|2021-09-13 19:49:40|367.53|365.13|367.37|364.97|367.53|365.13|367.37|364.97|0
1631562590000|2021-09-13 19:49:50|367.53|365.13|368.01|365.61|368.01|365.61|367.53|365.13|0
1631562600000|2021-09-13 19:50:00|368.81|366.41|370.11|367.71|370.43|368.03|368.81|366.41|0
1631562610000|2021-09-13 19:50:10|370.27|367.87|369.78|367.38|370.27|367.87|369.46|367.06|0
1631562620000|2021-09-13 19:50:20|370.43|368.03|370.11|367.71|370.59|368.19|370.11|367.71|0
1631562630000|2021-09-13 19:50:30|370.27|367.87|371.07|368.67|371.07|368.67|370.27|367.87|0
1631562640000|2021-09-13 19:50:40|372.68|370.28|368.98|366.58|372.68|370.28|368.57|366.17|0
1631562650000|2021-09-13 19:50:50|369.3|366.9|369.63|367.23|369.63|367.23|369.14|366.74|0
1631562660000|2021-09-13 19:51:00|369.14|366.74|369.79|367.39|369.79|367.39|369.14|366.74|0
1631562670000|2021-09-13 19:51:10|369.47|367.07|370.11|367.71|370.11|367.71|369.47|367.07|0
1631562680000|2021-09-13 19:51:20|370.28|367.88|370.44|368.04|370.76|368.36|370.28|367.88|0
1631562690000|2021-09-13 19:51:30|370.6|368.2|370.6|368.2|370.76|368.36|370.6|368.2|0
1631562700000|2021-09-13 19:51:40|370.44|368.04|370.92|368.52|370.92|368.52|370.44|368.04|0
1631562710000|2021-09-13 19:51:50|371.09|368.69|369.95|367.55|371.09|368.69|369.95|367.55|0
1631562720000|2021-09-13 19:52:00|369.79|367.39|369.63|367.23|369.79|367.39|369.63|367.23|0
1631562730000|2021-09-13 19:52:10|369.38|366.98|369.63|367.23|369.63|367.23|369.14|366.74|0
1631562740000|2021-09-13 19:52:20|369.79|367.39|368.98|366.58|369.79|367.39|368.98|366.58|0
1631562750000|2021-09-13 19:52:30|369.14|366.74|369.47|367.07|369.63|367.23|369.14|366.74|0
1631562760000|2021-09-13 19:52:40|369.3|366.9|368.82|366.42|369.3|366.9|368.82|366.42|0
1631562770000|2021-09-13 19:52:50|368.66|366.26|368.82|366.42|368.82|366.42|368.66|366.26|0
1631562780000|2021-09-13 19:53:00|368.98|366.58|369.14|366.74|369.3|366.9|368.98|366.58|0
1631562790000|2021-09-13 19:53:10|368.82|366.42|369.14|366.74|369.14|366.74|368.82|366.42|0
1631562800000|2021-09-13 19:53:20|369.3|366.9|369.14|366.74|369.3|366.9|369.14|366.74|0
1631562810000|2021-09-13 19:53:30|369.3|366.9|369.46|367.06|369.79|367.39|369.3|366.9|0
1631562820000|2021-09-13 19:53:40|369.79|367.39|369.95|367.55|369.95|367.55|369.79|367.39|0
1631562830000|2021-09-13 19:53:50|369.79|367.39|370.27|367.87|370.27|367.87|369.79|367.39|0
1631562840000|2021-09-13 19:54:00|370.76|368.36|370.6|368.2|370.76|368.36|370.27|367.87|0
1631562850000|2021-09-13 19:54:10|370.35|367.95|370.35|367.95|370.35|367.95|370.35|367.95|0
1631562860000|2021-09-13 19:54:20|370.44|368.04|370.19|367.79|370.76|368.36|370.19|367.79|0
1631562870000|2021-09-13 19:54:30|370.11|367.71|370.76|368.36|370.76|368.36|370.11|367.71|0
1631562880000|2021-09-13 19:54:40|370.27|367.87|370.19|367.79|370.6|368.2|370.19|367.79|0
1631562890000|2021-09-13 19:54:50|370.27|367.87|370.27|367.87|370.6|368.2|370.27|367.87|0
1631562900000|2021-09-13 19:55:00|370.44|368.04|370.27|367.87|370.44|368.04|370.27|367.87|0
1631562910000|2021-09-13 19:55:10|370.11|367.71|370.27|367.87|370.27|367.87|370.11|367.71|0
1631562920000|2021-09-13 19:55:20|370.11|367.71|370.27|367.87|370.27|367.87|370.11|367.71|0
1631562930000|2021-09-13 19:55:30|370.6|368.2|370.44|368.04|370.76|368.36|370.27|367.87|0
1631562940000|2021-09-13 19:55:40|370.11|367.71|370.27|367.87|370.27|367.87|370.11|367.71|0
1631562950000|2021-09-13 19:55:50|370.11|367.71|370.76|368.36|370.76|368.36|370.11|367.71|0
1631562960000|2021-09-13 19:56:00|370.6|368.2|370.76|368.36|370.76|368.36|370.44|368.04|0
1631562970000|2021-09-13 19:56:10|370.6|368.2|370.76|368.36|370.92|368.52|370.6|368.2|0
1631562980000|2021-09-13 19:56:20|370.27|367.87|370.27|367.87|370.27|367.87|370.11|367.71|0
1631562990000|2021-09-13 19:56:30|370.6|368.2|370.92|368.52|370.92|368.52|370.6|368.2|0
1631563000000|2021-09-13 19:56:40|371.08|368.68|370.76|368.36|371.08|368.68|370.76|368.36|0
1631563010000|2021-09-13 19:56:50|370.6|368.2|370.6|368.2|370.6|368.2|370.44|368.04|0
1631563020000|2021-09-13 19:57:00|370.76|368.36|370.76|368.36|370.92|368.52|370.76|368.36|0
1631563030000|2021-09-13 19:57:10|370.6|368.2|370.92|368.52|370.92|368.52|370.6|368.2|0
1631563040000|2021-09-13 19:57:20|370.76|368.36|370.92|368.52|371.08|368.68|370.76|368.36|0
1631563050000|2021-09-13 19:57:30|371.08|368.68|370.92|368.52|371.08|368.68|370.92|368.52|0
1631563060000|2021-09-13 19:57:40|371.08|368.68|371.25|368.85|371.25|368.85|371.08|368.68|0
1631563070000|2021-09-13 19:57:50|371.41|369.01|370.92|368.52|371.41|369.01|370.6|368.2|0
1631563080000|2021-09-13 19:58:00|371.08|368.68|371.57|369.17|371.57|369.17|371.08|368.68|0
1631563090000|2021-09-13 19:58:10|371.41|369.01|371.57|369.17|371.57|369.17|371.41|369.01|0
1631563100000|2021-09-13 19:58:20|371.73|369.33|371.41|369.01|371.73|369.33|371.32|368.92|0
1631563110000|2021-09-13 19:58:30|371.57|369.17|371.41|369.01|371.57|369.17|371.41|369.01|0
1631563120000|2021-09-13 19:58:40|371.57|369.17|371.25|368.85|371.57|369.17|371.25|368.85|0
1631563130000|2021-09-13 19:58:50|371.41|369.01|371.57|369.17|371.73|369.33|371.41|369.01|0
1631563140000|2021-09-13 19:59:00|371.73|369.33|371.89|369.49|371.89|369.49|371.73|369.33|0
1631563150000|2021-09-13 19:59:10|372.06|369.66|372.22|369.82|372.22|369.82|372.06|369.66|0
1631563160000|2021-09-13 19:59:20|372.38|369.98|372.71|370.31|372.71|370.31|372.38|369.98|0
1631563170000|2021-09-13 19:59:30|372.54|370.14|372.87|370.47|373.03|370.63|372.54|370.14|0
1631563180000|2021-09-13 19:59:40|372.71|370.31|372.54|370.14|372.71|370.31|372.54|370.14|0
1631563190000|2021-09-13 19:59:50|372.71|370.31|372.71|370.31|372.71|370.31|372.54|370.14|0
1631563200000|2021-09-13 20:00:00|373.03|370.63|372.87|370.47|373.03|370.63|372.87|370.47|0
1631563210000|2021-09-13 20:00:10|373.03|370.63|373.2|370.8|373.2|370.8|373.03|370.63|0
1631563220000|2021-09-13 20:00:20|373.03|370.63|373.36|370.96|373.36|370.96|373.03|370.63|0
1631563230000|2021-09-13 20:00:30|373.52|371.12|374.01|371.61|374.01|371.61|373.52|371.12|0
1631563240000|2021-09-13 20:00:40|374.17|371.77|374.5|372.1|374.5|372.1|374.17|371.77|0
1631563250000|2021-09-13 20:00:50|374.82|372.42|374.82|372.42|374.99|372.59|374.82|372.42|0
1631563260000|2021-09-13 20:01:00|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1631563270000|2021-09-13 20:01:10|374.82|372.42|374.66|372.26|374.82|372.42|374.66|372.26|0
1631563280000|2021-09-13 20:01:20|374.82|372.42|374.82|372.42|374.99|372.59|374.82|372.42|0
1631563290000|2021-09-13 20:01:30|374.66|372.26|374.5|372.1|374.66|372.26|374.5|372.1|0
1631563300000|2021-09-13 20:01:40|374.66|372.26|374.82|372.42|374.82|372.42|374.66|372.26|0
1631563310000|2021-09-13 20:01:50|374.99|372.59|375.15|372.75|375.15|372.75|374.99|372.59|0
1631563320000|2021-09-13 20:02:00|374.99|372.59|374.82|372.42|374.99|372.59|374.82|372.42|0
1631563330000|2021-09-13 20:02:10|374.99|372.59|375.15|372.75|375.15|372.75|374.82|372.42|0
1631563340000|2021-09-13 20:02:20|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1631563350000|2021-09-13 20:02:30|375.15|372.75|375.31|372.91|375.31|372.91|375.15|372.75|0
1631563360000|2021-09-13 20:02:40|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1631563470000|2021-09-13 20:04:30|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1631563490000|2021-09-13 20:04:50|376.91|374.51|373.39|370.99|376.91|374.51|373.39|370.99|0
1631563500000|2021-09-13 20:05:00|375.73|373.33|375.9|373.5|375.9|373.5|375.73|373.33|0
1631563510000|2021-09-13 20:05:10|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1631563520000|2021-09-13 20:05:20|375.57|373.17|375.73|373.33|375.73|373.33|375.57|373.17|0
1631563530000|2021-09-13 20:05:30|375.57|373.17|375.57|373.17|375.57|373.17|375.57|373.17|0
1631563550000|2021-09-13 20:05:50|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1631563580000|2021-09-13 20:06:20|375.57|373.17|375.57|373.17|375.57|373.17|375.57|373.17|0
1631563620000|2021-09-13 20:07:00|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1631563630000|2021-09-13 20:07:10|375.57|373.17|375.57|373.17|375.57|373.17|375.57|373.17|0
1631563640000|2021-09-13 20:07:20|375.73|373.33|375.57|373.17|375.73|373.33|375.57|373.17|0
1631563660000|2021-09-13 20:07:40|375.73|373.33|375.57|373.17|375.73|373.33|375.57|373.17|0
1631563740000|2021-09-13 20:09:00|375.73|373.33|375.57|373.17|375.73|373.33|375.57|373.17|0
1631563750000|2021-09-13 20:09:10|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1631563770000|2021-09-13 20:09:30|375.57|373.17|375.41|373.01|375.57|373.17|375.41|373.01|0
1631563780000|2021-09-13 20:09:40|375.57|373.17|375.57|373.17|375.57|373.17|375.57|373.17|0
1631563790000|2021-09-13 20:09:50|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1631563810000|2021-09-13 20:10:10|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1631564000000|2021-09-13 20:13:20|375.73|373.33|375.89|373.49|375.89|373.49|375.57|373.17|0
1631564030000|2021-09-13 20:13:50|376.06|373.66|375.89|373.49|376.06|373.66|375.89|373.49|0
1631564090000|2021-09-13 20:14:50|376.38|373.98|376.06|373.66|376.38|373.98|376.06|373.66|0
1631564130000|2021-09-13 20:15:30|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1631564140000|2021-09-13 20:15:40|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1631564150000|2021-09-13 20:15:50|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1631564160000|2021-09-13 20:16:00|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1631564170000|2021-09-13 20:16:10|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1631564200000|2021-09-13 20:16:40|376.66|373.86|376.58|373.78|376.66|373.86|376.58|373.78|0
1631564210000|2021-09-13 20:16:50|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1631564240000|2021-09-13 20:17:20|376.91|374.11|376.74|373.94|376.91|374.11|376.74|373.94|0
1631564250000|2021-09-13 20:17:30|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1631564260000|2021-09-13 20:17:40|377.07|374.27|377.07|374.27|377.07|374.27|377.07|374.27|0
1631564310000|2021-09-13 20:18:30|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1631564360000|2021-09-13 20:19:20|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1631564380000|2021-09-13 20:19:40|377.23|374.43|377.07|374.27|377.23|374.43|377.07|374.27|0
1631564400000|2021-09-13 20:20:00|377.15|374.35|377.07|374.27|377.15|374.35|377.07|374.27|0
1631564410000|2021-09-13 20:20:10|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1631564420000|2021-09-13 20:20:20|377.07|374.27|377.07|374.27|377.07|374.27|377.07|374.27|0
1631564440000|2021-09-13 20:20:40|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1631564450000|2021-09-13 20:20:50|377.07|374.27|377.15|374.35|377.15|374.35|377.07|374.27|0
1631564460000|2021-09-13 20:21:00|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1631564490000|2021-09-13 20:21:30|377.07|374.27|377.07|374.27|377.07|374.27|377.07|374.27|0
1631564880000|2021-09-13 20:28:00|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1631564940000|2021-09-13 20:29:00|377.56|374.76|377.39|374.59|377.56|374.76|377.39|374.59|0
1631564950000|2021-09-13 20:29:10|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1631564980000|2021-09-13 20:29:40|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1631565000000|2021-09-13 20:30:00|377.56|374.76|377.72|374.92|377.72|374.92|377.56|374.76|0
1631565010000|2021-09-13 20:30:10|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631565040000|2021-09-13 20:30:40|378.54|375.74|378.37|375.57|378.54|375.74|378.37|375.57|0
1631565190000|2021-09-13 20:33:10|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1631565200000|2021-09-13 20:33:20|377.88|375.08|378.05|375.25|378.05|375.25|377.88|375.08|0
1631565210000|2021-09-13 20:33:30|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631565220000|2021-09-13 20:33:40|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1631565230000|2021-09-13 20:33:50|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631565240000|2021-09-13 20:34:00|378.04|375.24|378.21|375.41|378.21|375.41|378.04|375.24|0
1631565300000|2021-09-13 20:35:00|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1631565350000|2021-09-13 20:35:50|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631565400000|2021-09-13 20:36:40|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631565530000|2021-09-13 20:38:50|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631565540000|2021-09-13 20:39:00|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631565550000|2021-09-13 20:39:10|378.21|375.41|378.04|375.24|378.21|375.41|378.04|375.24|0
1631565570000|2021-09-13 20:39:30|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631565900000|2021-09-13 20:45:00|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1631565970000|2021-09-13 20:46:10|378.37|375.57|378.53|375.73|378.53|375.73|378.37|375.57|0
1631566010000|2021-09-13 20:46:50|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631566160000|2021-09-13 20:49:20|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1631566530000|2021-09-13 20:55:30|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1631566540000|2021-09-13 20:55:40|378.03|375.23|378.2|375.4|378.2|375.4|378.03|375.23|0
1631566670000|2021-09-13 20:57:50|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1631566680000|2021-09-13 20:58:00|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631566690000|2021-09-13 20:58:10|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1631566700000|2021-09-13 20:58:20|377.87|375.07|378.03|375.23|378.03|375.23|377.87|375.07|0
1631566710000|2021-09-13 20:58:30|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631566720000|2021-09-13 20:58:40|378.03|375.23|377.87|375.07|378.03|375.23|377.87|375.07|0
1631566730000|2021-09-13 20:58:50|378.03|375.23|377.87|375.07|378.03|375.23|377.87|375.07|0
1631566740000|2021-09-13 20:59:00|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631566790000|2021-09-13 20:59:50|377.78|374.98|377.95|375.15|377.95|375.15|377.62|374.82|0
1631566800000|2021-09-13 21:00:00|377.98|375.18|377.76|374.96|377.98|375.18|377.76|374.96|0
1631566810000|2021-09-13 21:00:10|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1631566840000|2021-09-13 21:00:40|377.84|375.04|377.81|375.01|377.84|375.04|377.81|375.01|0
1631566850000|2021-09-13 21:00:50|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631566860000|2021-09-13 21:01:00|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1631566870000|2021-09-13 21:01:10|377.76|374.96|377.78|374.98|377.78|374.98|377.76|374.96|0
1631566920000|2021-09-13 21:02:00|377.81|375.01|377.84|375.04|377.84|375.04|377.81|375.01|0
1631567000000|2021-09-13 21:03:20|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1631567200000|2021-09-13 21:06:40|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1631567220000|2021-09-13 21:07:00|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1631567230000|2021-09-13 21:07:10|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1631567260000|2021-09-13 21:07:40|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1631567380000|2021-09-13 21:09:40|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1631567390000|2021-09-13 21:09:50|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1631567400000|2021-09-13 21:10:00|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1631567410000|2021-09-13 21:10:10|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1631567470000|2021-09-13 21:11:10|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1631567480000|2021-09-13 21:11:20|377.9|375.1|377.83|375.03|377.9|375.1|377.83|375.03|0
1631567530000|2021-09-13 21:12:10|377.9|375.1|377.85|375.05|377.9|375.1|377.85|375.05|0
1631567590000|2021-09-13 21:13:10|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1631567640000|2021-09-13 21:14:00|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1631567650000|2021-09-13 21:14:10|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1631567710000|2021-09-13 21:15:10|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1631567720000|2021-09-13 21:15:20|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1631567730000|2021-09-13 21:15:30|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1631567770000|2021-09-13 21:16:10|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631567930000|2021-09-13 21:18:50|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1631567960000|2021-09-13 21:19:20|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1631567990000|2021-09-13 21:19:50|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1631568000000|2021-09-13 21:20:00|377.8|375|377.8|375|377.8|375|377.8|375|0
1631568060000|2021-09-13 21:21:00|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631568210000|2021-09-13 21:23:30|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631568220000|2021-09-13 21:23:40|377.68|374.88|377.75|374.95|377.75|374.95|377.68|374.88|0
1631568330000|2021-09-13 21:25:30|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631568370000|2021-09-13 21:26:10|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631568380000|2021-09-13 21:26:20|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631568390000|2021-09-13 21:26:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631568420000|2021-09-13 21:27:00|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1631568460000|2021-09-13 21:27:40|377.68|374.88|377.71|374.91|377.71|374.91|377.68|374.88|0
1631568510000|2021-09-13 21:28:30|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1631568520000|2021-09-13 21:28:40|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631568540000|2021-09-13 21:29:00|377.8|375|377.82|375.02|377.82|375.02|377.8|375|0
1631568580000|2021-09-13 21:29:40|377.72|374.92|377.72|374.92|377.72|374.92|377.72|374.92|0
1631568600000|2021-09-13 21:30:00|377.82|375.02|377.82|375.02|377.82|375.02|377.82|375.02|0
1631568620000|2021-09-13 21:30:20|377.8|375|377.8|375|377.8|375|377.8|375|0
1631568640000|2021-09-13 21:30:40|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631568750000|2021-09-13 21:32:30|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1631569110000|2021-09-13 21:38:30|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631569150000|2021-09-13 21:39:10|377.63|374.83|377.63|374.83|377.63|374.83|377.63|374.83|0
1631569180000|2021-09-13 21:39:40|377.65|374.85|377.58|374.78|377.65|374.85|377.58|374.78|0
1631569190000|2021-09-13 21:39:50|377.63|374.83|377.63|374.83|377.63|374.83|377.63|374.83|0
1631569350000|2021-09-13 21:42:30|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631569360000|2021-09-13 21:42:40|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631569380000|2021-09-13 21:43:00|377.63|374.83|377.63|374.83|377.63|374.83|377.63|374.83|0
1631569390000|2021-09-13 21:43:10|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631569400000|2021-09-13 21:43:20|377.72|374.92|377.72|374.92|377.72|374.92|377.72|374.92|0
1631569420000|2021-09-13 21:43:40|377.7|374.9|377.7|374.9|377.7|374.9|377.7|374.9|0
1631569630000|2021-09-13 21:47:10|377.72|374.92|377.72|374.92|377.72|374.92|377.72|374.92|0
1631569730000|2021-09-13 21:48:50|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1631569740000|2021-09-13 21:49:00|377.72|374.92|377.81|375.01|377.81|375.01|377.72|374.92|0
1631569750000|2021-09-13 21:49:10|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631569760000|2021-09-13 21:49:20|377.93|375.13|377.91|375.11|377.93|375.13|377.91|375.11|0
1631569770000|2021-09-13 21:49:30|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631569800000|2021-09-13 21:50:00|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1631569810000|2021-09-13 21:50:10|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1631569850000|2021-09-13 21:50:50|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1631569900000|2021-09-13 21:51:40|377.76|374.96|377.83|375.03|377.83|375.03|377.76|374.96|0
1631569930000|2021-09-13 21:52:10|377.76|374.96|377.74|374.94|377.76|374.96|377.74|374.94|0
1631569940000|2021-09-13 21:52:20|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631570000000|2021-09-13 21:53:20|377.76|374.96|377.79|374.99|377.79|374.99|377.76|374.96|0
1631570010000|2021-09-13 21:53:30|377.71|374.91|377.74|374.94|377.74|374.94|377.71|374.91|0
1631570030000|2021-09-13 21:53:50|377.76|374.96|377.79|374.99|377.79|374.99|377.71|374.91|0
1631570060000|2021-09-13 21:54:20|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631570070000|2021-09-13 21:54:30|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1631570130000|2021-09-13 21:55:30|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631570150000|2021-09-13 21:55:50|377.69|374.89|377.69|374.89|377.69|374.89|377.69|374.89|0
1631570170000|2021-09-13 21:56:10|377.71|374.91|377.74|374.94|377.74|374.94|377.71|374.91|0
1631570180000|2021-09-13 21:56:20|377.71|374.91|377.69|374.89|377.71|374.91|377.69|374.89|0
1631570190000|2021-09-13 21:56:30|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631570200000|2021-09-13 21:56:40|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1631570210000|2021-09-13 21:56:50|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631570220000|2021-09-13 21:57:00|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631570230000|2021-09-13 21:57:10|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631570250000|2021-09-13 21:57:30|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631570260000|2021-09-13 21:57:40|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631570270000|2021-09-13 21:57:50|377.62|374.82|377.64|374.84|377.64|374.84|377.62|374.82|0
1631570300000|2021-09-13 21:58:20|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631570310000|2021-09-13 21:58:30|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631570320000|2021-09-13 21:58:40|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631570380000|2021-09-13 21:59:40|377.67|374.87|377.59|374.79|377.67|374.87|377.59|374.79|0
1631570390000|2021-09-13 21:59:50|377.62|374.82|377.62|374.82|377.62|374.82|377.59|374.79|0
1631570400000|2021-09-13 22:00:00|377.27|374.47|377.27|374.47|377.59|374.79|377.27|374.47|0
1631570410000|2021-09-13 22:00:10|376.86|374.06|377.02|374.22|377.02|374.22|376.86|374.06|0
1631570420000|2021-09-13 22:00:20|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1631570440000|2021-09-13 22:00:40|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1631570450000|2021-09-13 22:00:50|377.19|374.39|377.02|374.22|377.19|374.39|377.02|374.22|0
1631570470000|2021-09-13 22:01:10|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1631570490000|2021-09-13 22:01:30|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631570500000|2021-09-13 22:01:40|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631570510000|2021-09-13 22:01:50|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631570520000|2021-09-13 22:02:00|376.86|374.06|376.86|374.06|376.86|374.06|376.7|373.9|0
1631570540000|2021-09-13 22:02:20|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631570550000|2021-09-13 22:02:30|376.77|373.97|376.7|373.9|376.77|373.97|376.7|373.9|0
1631570610000|2021-09-13 22:03:30|376.61|373.81|376.53|373.73|376.61|373.81|376.53|373.73|0
1631570670000|2021-09-13 22:04:30|376.37|373.57|376.53|373.73|376.53|373.73|376.37|373.57|0
1631570710000|2021-09-13 22:05:10|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631570730000|2021-09-13 22:05:30|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631570800000|2021-09-13 22:06:40|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1631570840000|2021-09-13 22:07:20|376.53|373.73|376.37|373.57|376.53|373.73|376.37|373.57|0
1631570890000|2021-09-13 22:08:10|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631570920000|2021-09-13 22:08:40|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1631570990000|2021-09-13 22:09:50|376.44|373.64|376.53|373.73|376.53|373.73|376.44|373.64|0
1631571000000|2021-09-13 22:10:00|376.69|373.89|376.53|373.73|376.69|373.89|376.53|373.73|0
1631571100000|2021-09-13 22:11:40|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1631571110000|2021-09-13 22:11:50|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631571190000|2021-09-13 22:13:10|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1631571200000|2021-09-13 22:13:20|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1631571220000|2021-09-13 22:13:40|376.28|373.48|376.36|373.56|376.36|373.56|376.28|373.48|0
1631571340000|2021-09-13 22:15:40|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1631571350000|2021-09-13 22:15:50|376.28|373.48|376.2|373.4|376.28|373.48|376.2|373.4|0
1631571400000|2021-09-13 22:16:40|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631571420000|2021-09-13 22:17:00|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1631571430000|2021-09-13 22:17:10|376.85|374.05|377.02|374.22|377.02|374.22|376.85|374.05|0
1631571440000|2021-09-13 22:17:20|377.18|374.38|377.18|374.38|377.18|374.38|377.18|374.38|0
1631571480000|2021-09-13 22:18:00|377.26|374.46|377.18|374.38|377.26|374.46|377.18|374.38|0
1631571490000|2021-09-13 22:18:10|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1631571500000|2021-09-13 22:18:20|377.18|374.38|377.18|374.38|377.18|374.38|377.18|374.38|0
1631571510000|2021-09-13 22:18:30|377.02|374.22|377.18|374.38|377.18|374.38|377.02|374.22|0
1631571610000|2021-09-13 22:20:10|377.34|374.54|377.51|374.71|377.51|374.71|377.34|374.54|0
1631571620000|2021-09-13 22:20:20|377.67|374.87|377.51|374.71|377.67|374.87|377.51|374.71|0
1631571630000|2021-09-13 22:20:30|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631571650000|2021-09-13 22:20:50|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1631571660000|2021-09-13 22:21:00|378|375.2|378.16|375.36|378.32|375.52|378|375.2|0
1631571670000|2021-09-13 22:21:10|378.32|375.52|378.16|375.36|378.32|375.52|378.16|375.36|0
1631571680000|2021-09-13 22:21:20|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1631571690000|2021-09-13 22:21:30|378.32|375.52|378.32|375.52|378.32|375.52|378.16|375.36|0
1631571720000|2021-09-13 22:22:00|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1631571780000|2021-09-13 22:23:00|378.32|375.52|378.32|375.52|378.32|375.52|378.32|375.52|0
1631571800000|2021-09-13 22:23:20|378.16|375.36|378.16|375.36|378.16|375.36|378.16|375.36|0
1631571810000|2021-09-13 22:23:30|378.32|375.52|378.32|375.52|378.32|375.52|378.32|375.52|0
1631571820000|2021-09-13 22:23:40|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1631571830000|2021-09-13 22:23:50|378.32|375.52|378.32|375.52|378.32|375.52|378.32|375.52|0
1631571840000|2021-09-13 22:24:00|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1631571890000|2021-09-13 22:24:50|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631571900000|2021-09-13 22:25:00|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1631571910000|2021-09-13 22:25:10|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631571950000|2021-09-13 22:25:50|378.32|375.52|378.48|375.68|378.48|375.68|378.32|375.52|0
1631572070000|2021-09-13 22:27:50|378.32|375.52|378.32|375.52|378.32|375.52|378.32|375.52|0
1631572090000|2021-09-13 22:28:10|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631572100000|2021-09-13 22:28:20|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1631572110000|2021-09-13 22:28:30|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631572120000|2021-09-13 22:28:40|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1631572140000|2021-09-13 22:29:00|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631572170000|2021-09-13 22:29:30|378.32|375.52|378.32|375.52|378.32|375.52|378.32|375.52|0
1631572180000|2021-09-13 22:29:40|378.16|375.36|378.16|375.36|378.16|375.36|378.16|375.36|0
1631572190000|2021-09-13 22:29:50|378.32|375.52|378.48|375.68|378.48|375.68|378.32|375.52|0
1631572240000|2021-09-13 22:30:40|378.65|375.85|378.56|375.76|378.65|375.85|378.48|375.68|0
1631572260000|2021-09-13 22:31:00|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631572300000|2021-09-13 22:31:40|378.81|376.01|378.65|375.85|378.81|376.01|378.65|375.85|0
1631572380000|2021-09-13 22:33:00|378.64|375.84|378.64|375.84|378.64|375.84|378.48|375.68|0
1631572480000|2021-09-13 22:34:40|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631572500000|2021-09-13 22:35:00|378.32|375.52|378.32|375.52|378.32|375.52|378.32|375.52|0
1631572510000|2021-09-13 22:35:10|378.64|375.84|378.48|375.68|378.64|375.84|378.48|375.68|0
1631572520000|2021-09-13 22:35:20|378.64|375.84|378.48|375.68|378.64|375.84|378.48|375.68|0
1631572540000|2021-09-13 22:35:40|378.81|376.01|378.64|375.84|378.81|376.01|378.64|375.84|0
1631572550000|2021-09-13 22:35:50|378.81|376.01|378.64|375.84|378.81|376.01|378.64|375.84|0
1631572580000|2021-09-13 22:36:20|378.81|376.01|378.81|376.01|378.81|376.01|378.81|376.01|0
1631572600000|2021-09-13 22:36:40|378.97|376.17|379.13|376.33|379.13|376.33|378.97|376.17|0
1631572620000|2021-09-13 22:37:00|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1631572660000|2021-09-13 22:37:40|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1631572690000|2021-09-13 22:38:10|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1631572700000|2021-09-13 22:38:20|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1631572780000|2021-09-13 22:39:40|379.05|376.25|378.97|376.17|379.05|376.25|378.97|376.17|0
1631572820000|2021-09-13 22:40:20|378.88|376.08|378.97|376.17|378.97|376.17|378.88|376.08|0
1631572830000|2021-09-13 22:40:30|378.81|376.01|378.81|376.01|378.81|376.01|378.81|376.01|0
1631572840000|2021-09-13 22:40:40|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1631572880000|2021-09-13 22:41:20|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631572890000|2021-09-13 22:41:30|378.8|376|378.8|376|378.8|376|378.8|376|0
1631572910000|2021-09-13 22:41:50|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631572920000|2021-09-13 22:42:00|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1631572980000|2021-09-13 22:43:00|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1631573130000|2021-09-13 22:45:30|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1631573150000|2021-09-13 22:45:50|378.8|376|378.8|376|378.8|376|378.8|376|0
1631573210000|2021-09-13 22:46:50|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1631573290000|2021-09-13 22:48:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1631573400000|2021-09-13 22:50:00|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1631573460000|2021-09-13 22:51:00|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1631573490000|2021-09-13 22:51:30|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1631573550000|2021-09-13 22:52:30|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1631573570000|2021-09-13 22:52:50|379.29|376.49|379.13|376.33|379.29|376.49|379.13|376.33|0
1631573690000|2021-09-13 22:54:50|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1631573760000|2021-09-13 22:56:00|378.8|376|378.8|376|378.8|376|378.8|376|0
1631573770000|2021-09-13 22:56:10|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1631573800000|2021-09-13 22:56:40|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1631573820000|2021-09-13 22:57:00|378.63|375.83|378.47|375.67|378.63|375.83|378.47|375.67|0
1631573830000|2021-09-13 22:57:10|378.55|375.75|378.63|375.83|378.63|375.83|378.55|375.75|0
1631573840000|2021-09-13 22:57:20|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1631573860000|2021-09-13 22:57:40|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1631573870000|2021-09-13 22:57:50|378.47|375.67|378.31|375.51|378.47|375.67|378.31|375.51|0
1631573910000|2021-09-13 22:58:30|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1631573940000|2021-09-13 22:59:00|378.31|375.51|378.31|375.51|378.31|375.51|378.31|375.51|0
1631573980000|2021-09-13 22:59:40|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1631574000000|2021-09-13 23:00:00|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1631574010000|2021-09-13 23:00:10|379.12|376.32|379.12|376.32|379.12|376.32|378.96|376.16|0
1631574030000|2021-09-13 23:00:30|379.04|376.24|379.12|376.32|379.12|376.32|379.04|376.24|0
1631574040000|2021-09-13 23:00:40|379.04|376.24|379.12|376.32|379.12|376.32|379.04|376.24|0
1631574050000|2021-09-13 23:00:50|379.04|376.24|379.12|376.32|379.12|376.32|379.04|376.24|0
1631574060000|2021-09-13 23:01:00|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1631574100000|2021-09-13 23:01:40|378.8|376|378.8|376|378.8|376|378.8|376|0
1631574110000|2021-09-13 23:01:50|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1631574130000|2021-09-13 23:02:10|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1631574140000|2021-09-13 23:02:20|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1631574220000|2021-09-13 23:03:40|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1631574230000|2021-09-13 23:03:50|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1631574260000|2021-09-13 23:04:20|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1631574300000|2021-09-13 23:05:00|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1631574350000|2021-09-13 23:05:50|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1631574370000|2021-09-13 23:06:10|377.98|375.18|378.14|375.34|378.14|375.34|377.98|375.18|0
1631574380000|2021-09-13 23:06:20|377.98|375.18|377.97|375.17|377.98|375.18|377.97|375.17|0
1631574410000|2021-09-13 23:06:50|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1631574420000|2021-09-13 23:07:00|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1631574430000|2021-09-13 23:07:10|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1631574450000|2021-09-13 23:07:30|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1631574470000|2021-09-13 23:07:50|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1631574480000|2021-09-13 23:08:00|378.63|375.83|378.47|375.67|378.63|375.83|378.47|375.67|0
1631574510000|2021-09-13 23:08:30|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1631574520000|2021-09-13 23:08:40|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1631574630000|2021-09-13 23:10:30|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1631574670000|2021-09-13 23:11:10|377.97|375.17|378.14|375.34|378.14|375.34|377.97|375.17|0
1631574680000|2021-09-13 23:11:20|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1631574700000|2021-09-13 23:11:40|377.65|374.85|377.81|375.01|377.81|375.01|377.65|374.85|0
1631574720000|2021-09-13 23:12:00|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1631574740000|2021-09-13 23:12:20|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1631574770000|2021-09-13 23:12:50|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1631574780000|2021-09-13 23:13:00|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1631574790000|2021-09-13 23:13:10|377.32|374.52|377.15|374.35|377.32|374.52|377.15|374.35|0
1631574840000|2021-09-13 23:14:00|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1631574940000|2021-09-13 23:15:40|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1631574980000|2021-09-13 23:16:20|377.39|374.59|377.32|374.52|377.39|374.59|377.32|374.52|0
1631575060000|2021-09-13 23:17:40|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1631575500000|2021-09-13 23:25:00|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1631575630000|2021-09-13 23:27:10|377.47|374.67|377.47|374.67|377.47|374.67|377.47|374.67|0
1631575640000|2021-09-13 23:27:20|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1631575660000|2021-09-13 23:27:40|377.8|375|377.8|375|377.8|375|377.8|375|0
1631575670000|2021-09-13 23:27:50|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1631575810000|2021-09-13 23:30:10|377.47|374.67|377.47|374.67|377.47|374.67|377.47|374.67|0
1631575830000|2021-09-13 23:30:30|377.39|374.59|377.31|374.51|377.47|374.67|377.31|374.51|0
1631575850000|2021-09-13 23:30:50|377.47|374.67|377.47|374.67|377.47|374.67|377.47|374.67|0
1631575870000|2021-09-13 23:31:10|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1631575910000|2021-09-13 23:31:50|377.47|374.67|377.47|374.67|377.47|374.67|377.47|374.67|0
1631575920000|2021-09-13 23:32:00|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1631575930000|2021-09-13 23:32:10|377.47|374.67|377.64|374.84|377.64|374.84|377.47|374.67|0
1631575940000|2021-09-13 23:32:20|377.55|374.75|377.55|374.75|377.55|374.75|377.55|374.75|0
1631575960000|2021-09-13 23:32:40|377.64|374.84|377.55|374.75|377.64|374.84|377.55|374.75|0
1631575970000|2021-09-13 23:32:50|377.47|374.67|377.64|374.84|377.64|374.84|377.47|374.67|0
1631576000000|2021-09-13 23:33:20|377.55|374.75|377.47|374.67|377.55|374.75|377.47|374.67|0
1631576010000|2021-09-13 23:33:30|377.64|374.84|377.47|374.67|377.64|374.84|377.47|374.67|0
1631576030000|2021-09-13 23:33:50|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1631576060000|2021-09-13 23:34:20|377.8|375|377.8|375|377.8|375|377.8|375|0
1631576150000|2021-09-13 23:35:50|377.63|374.83|377.63|374.83|377.63|374.83|377.63|374.83|0
1631576260000|2021-09-13 23:37:40|377.47|374.67|377.31|374.51|377.47|374.67|377.31|374.51|0
1631576310000|2021-09-13 23:38:30|377.22|374.42|377.31|374.51|377.31|374.51|377.22|374.42|0
1631576320000|2021-09-13 23:38:40|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1631576330000|2021-09-13 23:38:50|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1631576340000|2021-09-13 23:39:00|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1631576350000|2021-09-13 23:39:10|377.06|374.26|377.14|374.34|377.14|374.34|377.06|374.26|0
1631576370000|2021-09-13 23:39:30|377.06|374.26|377.14|374.34|377.14|374.34|377.06|374.26|0
1631576440000|2021-09-13 23:40:40|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1631576450000|2021-09-13 23:40:50|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1631576460000|2021-09-13 23:41:00|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1631576520000|2021-09-13 23:42:00|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1631576550000|2021-09-13 23:42:30|377.22|374.42|377.14|374.34|377.22|374.42|377.14|374.34|0
1631576610000|2021-09-13 23:43:30|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1631576650000|2021-09-13 23:44:10|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1631576660000|2021-09-13 23:44:20|376.98|374.18|377.14|374.34|377.14|374.34|376.98|374.18|0
1631576680000|2021-09-13 23:44:40|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1631576690000|2021-09-13 23:44:50|377.14|374.34|376.98|374.18|377.14|374.34|376.98|374.18|0
1631576700000|2021-09-13 23:45:00|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1631576740000|2021-09-13 23:45:40|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1631576780000|2021-09-13 23:46:20|377.14|374.34|376.98|374.18|377.14|374.34|376.98|374.18|0
1631576800000|2021-09-13 23:46:40|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1631576870000|2021-09-13 23:47:50|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1631576880000|2021-09-13 23:48:00|377.47|374.67|377.47|374.67|377.47|374.67|377.47|374.67|0
1631576910000|2021-09-13 23:48:30|377.46|374.66|377.3|374.5|377.46|374.66|377.3|374.5|0
1631576980000|2021-09-13 23:49:40|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1631577010000|2021-09-13 23:50:10|377.3|374.5|377.46|374.66|377.46|374.66|377.3|374.5|0
1631577020000|2021-09-13 23:50:20|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1631577040000|2021-09-13 23:50:40|377.14|374.34|377.3|374.5|377.3|374.5|377.14|374.34|0
1631577110000|2021-09-13 23:51:50|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1631577120000|2021-09-13 23:52:00|377.05|374.25|377.14|374.34|377.14|374.34|377.05|374.25|0
1631577150000|2021-09-13 23:52:30|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1631577180000|2021-09-13 23:53:00|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1631577190000|2021-09-13 23:53:10|377.63|374.83|377.63|374.83|377.63|374.83|377.63|374.83|0
1631577210000|2021-09-13 23:53:30|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1631577230000|2021-09-13 23:53:50|377.95|375.15|378.12|375.32|378.12|375.32|377.95|375.15|0
1631577260000|2021-09-13 23:54:20|377.95|375.15|377.79|374.99|377.95|375.15|377.79|374.99|0
1631577270000|2021-09-13 23:54:30|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1631577300000|2021-09-13 23:55:00|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1631577310000|2021-09-13 23:55:10|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1631577320000|2021-09-13 23:55:20|378.12|375.32|377.95|375.15|378.12|375.32|377.95|375.15|0
1631577400000|2021-09-13 23:56:40|377.79|374.99|377.95|375.15|377.95|375.15|377.79|374.99|0
1631577430000|2021-09-13 23:57:10|377.79|374.99|377.95|375.15|377.95|375.15|377.79|374.99|0
1631577450000|2021-09-13 23:57:30|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1631577490000|2021-09-13 23:58:10|377.7|374.9|377.62|374.82|377.7|374.9|377.62|374.82|0
1631577500000|2021-09-13 23:58:20|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1631577530000|2021-09-13 23:58:50|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631577580000|2021-09-13 23:59:40|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1631577600000|2021-09-14 00:00:00|377.62|374.82|377.3|374.5|377.62|374.82|377.3|374.5|0
1631577610000|2021-09-14 00:00:10|377.13|374.33|377.3|374.5|377.3|374.5|377.13|374.33|0
1631577640000|2021-09-14 00:00:40|377.46|374.66|377.62|374.82|377.62|374.82|377.46|374.66|0
1631577650000|2021-09-14 00:00:50|377.79|374.99|378.11|375.31|378.11|375.31|377.79|374.99|0
1631577660000|2021-09-14 00:01:00|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1631577670000|2021-09-14 00:01:10|378.11|375.31|377.95|375.15|378.11|375.31|377.95|375.15|0
1631577680000|2021-09-14 00:01:20|377.79|374.99|377.46|374.66|377.79|374.99|377.46|374.66|0
1631577690000|2021-09-14 00:01:30|377.62|374.82|377.46|374.66|377.62|374.82|377.46|374.66|0
1631577700000|2021-09-14 00:01:40|377.13|374.33|376.97|374.17|377.13|374.33|376.97|374.17|0
1631577710000|2021-09-14 00:01:50|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1631577720000|2021-09-14 00:02:00|377.3|374.5|377.46|374.66|377.46|374.66|377.3|374.5|0
1631577730000|2021-09-14 00:02:10|377.3|374.5|376.8|374|377.3|374.5|376.8|374|0
1631577740000|2021-09-14 00:02:20|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1631577750000|2021-09-14 00:02:30|376.48|373.68|376.8|374|376.8|374|376.48|373.68|0
1631577760000|2021-09-14 00:02:40|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1631577770000|2021-09-14 00:02:50|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631577780000|2021-09-14 00:03:00|377.13|374.33|377.46|374.66|377.46|374.66|377.13|374.33|0
1631577800000|2021-09-14 00:03:20|377.62|374.82|377.62|374.82|377.79|374.99|377.62|374.82|0
1631577840000|2021-09-14 00:04:00|377.78|374.98|377.62|374.82|377.78|374.98|377.62|374.82|0
1631577850000|2021-09-14 00:04:10|377.46|374.66|377.29|374.49|377.46|374.66|377.29|374.49|0
1631577860000|2021-09-14 00:04:20|376.97|374.17|376.8|374|376.97|374.17|376.8|374|0
1631577870000|2021-09-14 00:04:30|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1631577880000|2021-09-14 00:04:40|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631577890000|2021-09-14 00:04:50|377.46|374.66|377.62|374.82|377.62|374.82|377.46|374.66|0
1631577900000|2021-09-14 00:05:00|377.46|374.66|377.29|374.49|377.46|374.66|377.29|374.49|0
1631577910000|2021-09-14 00:05:10|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1631577920000|2021-09-14 00:05:20|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631577930000|2021-09-14 00:05:30|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1631577940000|2021-09-14 00:05:40|377.62|374.82|377.78|374.98|377.78|374.98|377.62|374.82|0
1631577950000|2021-09-14 00:05:50|377.62|374.82|377.78|374.98|377.78|374.98|377.62|374.82|0
1631577960000|2021-09-14 00:06:00|377.62|374.82|377.46|374.66|377.62|374.82|377.46|374.66|0
1631577970000|2021-09-14 00:06:10|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631577980000|2021-09-14 00:06:20|377.46|374.66|377.62|374.82|377.62|374.82|377.46|374.66|0
1631577990000|2021-09-14 00:06:30|377.46|374.66|377.29|374.49|377.46|374.66|377.29|374.49|0
1631578010000|2021-09-14 00:06:50|377.21|374.41|376.97|374.17|377.21|374.41|376.97|374.17|0
1631578020000|2021-09-14 00:07:00|377.13|374.33|377.29|374.49|377.29|374.49|377.13|374.33|0
1631578030000|2021-09-14 00:07:10|377.13|374.33|376.97|374.17|377.13|374.33|376.97|374.17|0
1631578050000|2021-09-14 00:07:30|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1631578060000|2021-09-14 00:07:40|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631578070000|2021-09-14 00:07:50|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1631578080000|2021-09-14 00:08:00|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631578090000|2021-09-14 00:08:10|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1631578100000|2021-09-14 00:08:20|377.29|374.49|377.13|374.33|377.29|374.49|377.13|374.33|0
1631578120000|2021-09-14 00:08:40|376.97|374.17|377.13|374.33|377.13|374.33|376.97|374.17|0
1631578130000|2021-09-14 00:08:50|377.29|374.49|377.46|374.66|377.46|374.66|377.29|374.49|0
1631578140000|2021-09-14 00:09:00|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631578150000|2021-09-14 00:09:10|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1631578160000|2021-09-14 00:09:20|376.97|374.17|376.97|374.17|376.97|374.17|376.8|374|0
1631578170000|2021-09-14 00:09:30|376.8|374|376.8|374|376.8|374|376.8|374|0
1631578180000|2021-09-14 00:09:40|376.31|373.51|376.31|373.51|376.31|373.51|376.15|373.35|0
1631578190000|2021-09-14 00:09:50|376.47|373.67|376.64|373.84|376.64|373.84|376.47|373.67|0
1631578200000|2021-09-14 00:10:00|376.8|374|376.64|373.84|376.8|374|376.64|373.84|0
1631578210000|2021-09-14 00:10:10|376.47|373.67|376.47|373.67|376.64|373.84|376.47|373.67|0
1631578220000|2021-09-14 00:10:20|376.15|373.35|376.31|373.51|376.31|373.51|376.15|373.35|0
1631578230000|2021-09-14 00:10:30|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1631578250000|2021-09-14 00:10:50|375.98|373.18|376.15|373.35|376.15|373.35|375.98|373.18|0
1631578260000|2021-09-14 00:11:00|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631578270000|2021-09-14 00:11:10|376.15|373.35|376.15|373.35|376.15|373.35|376.15|373.35|0
1631578280000|2021-09-14 00:11:20|375.98|373.18|375.98|373.18|376.15|373.35|375.98|373.18|0
1631578300000|2021-09-14 00:11:40|375.82|373.02|375.98|373.18|375.98|373.18|375.82|373.02|0
1631578330000|2021-09-14 00:12:10|376.15|373.35|376.15|373.35|376.15|373.35|376.15|373.35|0
1631578350000|2021-09-14 00:12:30|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631578370000|2021-09-14 00:12:50|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1631578380000|2021-09-14 00:13:00|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631578390000|2021-09-14 00:13:10|376.15|373.35|376.15|373.35|376.15|373.35|376.15|373.35|0
1631578410000|2021-09-14 00:13:30|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1631578420000|2021-09-14 00:13:40|376.15|373.35|376.15|373.35|376.15|373.35|376.15|373.35|0
1631578440000|2021-09-14 00:14:00|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631578450000|2021-09-14 00:14:10|375.82|373.02|375.98|373.18|375.98|373.18|375.82|373.02|0
1631578460000|2021-09-14 00:14:20|376.15|373.35|375.98|373.18|376.15|373.35|375.98|373.18|0
1631578470000|2021-09-14 00:14:30|376.15|373.35|375.98|373.18|376.15|373.35|375.98|373.18|0
1631578480000|2021-09-14 00:14:40|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1631578490000|2021-09-14 00:14:50|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631578500000|2021-09-14 00:15:00|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1631578510000|2021-09-14 00:15:10|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631578520000|2021-09-14 00:15:20|375.82|373.02|375.82|373.02|375.98|373.18|375.82|373.02|0
1631578530000|2021-09-14 00:15:30|375.66|372.86|375.82|373.02|375.82|373.02|375.49|372.69|0
1631578540000|2021-09-14 00:15:40|375.98|373.18|375.82|373.02|375.98|373.18|375.82|373.02|0
1631578560000|2021-09-14 00:16:00|375.66|372.86|375.49|372.69|375.66|372.86|375.49|372.69|0
1631578570000|2021-09-14 00:16:10|375.66|372.86|375.66|372.86|375.66|372.86|375.66|372.86|0
1631578590000|2021-09-14 00:16:30|375.49|372.69|375.49|372.69|375.49|372.69|375.49|372.69|0
1631578610000|2021-09-14 00:16:50|375.66|372.86|375.66|372.86|375.66|372.86|375.66|372.86|0
1631578640000|2021-09-14 00:17:20|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1631578660000|2021-09-14 00:17:40|375.73|372.93|375.66|372.86|375.73|372.93|375.66|372.86|0
1631578670000|2021-09-14 00:17:50|375.49|372.69|375.49|372.69|375.49|372.69|375.49|372.69|0
1631578700000|2021-09-14 00:18:20|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1631578710000|2021-09-14 00:18:30|375.82|373.02|375.65|372.85|375.82|373.02|375.65|372.85|0
1631578720000|2021-09-14 00:18:40|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1631578730000|2021-09-14 00:18:50|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1631578750000|2021-09-14 00:19:10|375.82|373.02|375.98|373.18|375.98|373.18|375.82|373.02|0
1631578760000|2021-09-14 00:19:20|376.14|373.34|376.14|373.34|376.14|373.34|376.14|373.34|0
1631578790000|2021-09-14 00:19:50|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1631578810000|2021-09-14 00:20:10|376.14|373.34|376.31|373.51|376.31|373.51|376.14|373.34|0
1631578820000|2021-09-14 00:20:20|376.14|373.34|376.31|373.51|376.31|373.51|376.14|373.34|0
1631578830000|2021-09-14 00:20:30|376.14|373.34|376.22|373.42|376.22|373.42|376.14|373.34|0
1631578840000|2021-09-14 00:20:40|376.14|373.34|376.14|373.34|376.14|373.34|376.14|373.34|0
1631578850000|2021-09-14 00:20:50|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631578860000|2021-09-14 00:21:00|376.14|373.34|376.14|373.34|376.14|373.34|376.14|373.34|0
1631578870000|2021-09-14 00:21:10|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631578880000|2021-09-14 00:21:20|376.14|373.34|376.14|373.34|376.14|373.34|376.14|373.34|0
1631578890000|2021-09-14 00:21:30|376.47|373.67|376.47|373.67|376.47|373.67|376.31|373.51|0
1631578900000|2021-09-14 00:21:40|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1631578920000|2021-09-14 00:22:00|376.14|373.34|376.31|373.51|376.31|373.51|376.14|373.34|0
1631578930000|2021-09-14 00:22:10|376.14|373.34|376.31|373.51|376.31|373.51|376.14|373.34|0
1631578940000|2021-09-14 00:22:20|376.22|373.42|376.31|373.51|376.31|373.51|376.22|373.42|0
1631578950000|2021-09-14 00:22:30|376.14|373.34|376.14|373.34|376.14|373.34|376.14|373.34|0
1631578960000|2021-09-14 00:22:40|375.98|373.18|375.98|373.18|375.98|373.18|375.82|373.02|0
1631578970000|2021-09-14 00:22:50|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1631578980000|2021-09-14 00:23:00|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1631578990000|2021-09-14 00:23:10|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1631579000000|2021-09-14 00:23:20|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631579030000|2021-09-14 00:23:50|376.14|373.34|376.06|373.26|376.14|373.34|376.06|373.26|0
1631579040000|2021-09-14 00:24:00|375.98|373.18|375.98|373.18|376.14|373.34|375.98|373.18|0
1631579050000|2021-09-14 00:24:10|376.06|373.26|375.98|373.18|376.14|373.34|375.98|373.18|0
1631579060000|2021-09-14 00:24:20|376.14|373.34|376.14|373.34|376.14|373.34|376.14|373.34|0
1631579070000|2021-09-14 00:24:30|375.98|373.18|376.06|373.26|376.06|373.26|375.98|373.18|0
1631579080000|2021-09-14 00:24:40|376.14|373.34|375.98|373.18|376.14|373.34|375.98|373.18|0
1631579110000|2021-09-14 00:25:10|375.81|373.01|375.81|373.01|375.81|373.01|375.81|373.01|0
1631579150000|2021-09-14 00:25:50|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1631579170000|2021-09-14 00:26:10|376.14|373.34|376.14|373.34|376.14|373.34|376.14|373.34|0
1631579180000|2021-09-14 00:26:20|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1631579200000|2021-09-14 00:26:40|376.47|373.67|376.47|373.67|376.47|373.67|376.3|373.5|0
1631579210000|2021-09-14 00:26:50|376.3|373.5|376.47|373.67|376.47|373.67|376.3|373.5|0
1631579220000|2021-09-14 00:27:00|376.3|373.5|376.47|373.67|376.47|373.67|376.3|373.5|0
1631579230000|2021-09-14 00:27:10|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1631579250000|2021-09-14 00:27:30|376.14|373.34|376.14|373.34|376.14|373.34|376.14|373.34|0
1631579260000|2021-09-14 00:27:40|376.3|373.5|376.14|373.34|376.3|373.5|376.14|373.34|0
1631579280000|2021-09-14 00:28:00|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1631579360000|2021-09-14 00:29:20|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1631579370000|2021-09-14 00:29:30|376.3|373.5|376.79|373.99|376.79|373.99|376.3|373.5|0
1631579390000|2021-09-14 00:29:50|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1631579400000|2021-09-14 00:30:00|376.63|373.83|376.79|373.99|376.79|373.99|376.63|373.83|0
1631579440000|2021-09-14 00:30:40|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1631579450000|2021-09-14 00:30:50|376.47|373.67|376.47|373.67|376.63|373.83|376.47|373.67|0
1631579460000|2021-09-14 00:31:00|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1631579470000|2021-09-14 00:31:10|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1631579480000|2021-09-14 00:31:20|376.63|373.83|376.46|373.66|376.63|373.83|376.46|373.66|0
1631579490000|2021-09-14 00:31:30|376.54|373.74|377.12|374.32|377.12|374.32|376.54|373.74|0
1631579510000|2021-09-14 00:31:50|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1631579520000|2021-09-14 00:32:00|376.79|373.99|376.79|373.99|376.79|373.99|376.79|373.99|0
1631579530000|2021-09-14 00:32:10|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1631579540000|2021-09-14 00:32:20|376.63|373.83|376.79|373.99|376.79|373.99|376.63|373.83|0
1631579560000|2021-09-14 00:32:40|376.63|373.83|376.46|373.66|376.63|373.83|376.46|373.66|0
1631579570000|2021-09-14 00:32:50|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1631579610000|2021-09-14 00:33:30|376.95|374.15|377.12|374.32|377.12|374.32|376.95|374.15|0
1631579630000|2021-09-14 00:33:50|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1631579640000|2021-09-14 00:34:00|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1631579670000|2021-09-14 00:34:30|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1631579680000|2021-09-14 00:34:40|377.12|374.32|376.95|374.15|377.12|374.32|376.95|374.15|0
1631579690000|2021-09-14 00:34:50|376.79|373.99|376.79|373.99|376.79|373.99|376.79|373.99|0
1631579700000|2021-09-14 00:35:00|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1631579710000|2021-09-14 00:35:10|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1631579730000|2021-09-14 00:35:30|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1631579750000|2021-09-14 00:35:50|377.12|374.32|377.12|374.32|377.12|374.32|376.95|374.15|0
1631579770000|2021-09-14 00:36:10|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1631579780000|2021-09-14 00:36:20|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1631579790000|2021-09-14 00:36:30|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1631579800000|2021-09-14 00:36:40|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1631579840000|2021-09-14 00:37:20|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1631579850000|2021-09-14 00:37:30|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1631579870000|2021-09-14 00:37:50|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1631579890000|2021-09-14 00:38:10|378.1|375.3|378.26|375.46|378.26|375.46|378.1|375.3|0
1631579900000|2021-09-14 00:38:20|378.1|375.3|378.1|375.3|378.26|375.46|378.1|375.3|0
1631579910000|2021-09-14 00:38:30|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1631579920000|2021-09-14 00:38:40|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631579930000|2021-09-14 00:38:50|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1631579940000|2021-09-14 00:39:00|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1631579950000|2021-09-14 00:39:10|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1631579960000|2021-09-14 00:39:20|378.17|375.37|378.1|375.3|378.17|375.37|378.1|375.3|0
1631580000000|2021-09-14 00:40:00|378.26|375.46|378.42|375.62|378.42|375.62|378.26|375.46|0
1631580020000|2021-09-14 00:40:20|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1631580030000|2021-09-14 00:40:30|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1631580060000|2021-09-14 00:41:00|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1631580080000|2021-09-14 00:41:20|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1631580090000|2021-09-14 00:41:30|378.26|375.46|378.09|375.29|378.26|375.46|378.09|375.29|0
1631580100000|2021-09-14 00:41:40|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1631580110000|2021-09-14 00:41:50|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1631580120000|2021-09-14 00:42:00|378.26|375.46|378.17|375.37|378.26|375.46|378.17|375.37|0
1631580130000|2021-09-14 00:42:10|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1631580140000|2021-09-14 00:42:20|377.93|375.13|377.77|374.97|377.93|375.13|377.77|374.97|0
1631580150000|2021-09-14 00:42:30|377.93|375.13|377.93|375.13|377.93|375.13|377.77|374.97|0
1631580160000|2021-09-14 00:42:40|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631580170000|2021-09-14 00:42:50|377.93|375.13|377.93|375.13|377.93|375.13|377.77|374.97|0
1631580180000|2021-09-14 00:43:00|377.77|374.97|377.93|375.13|377.93|375.13|377.77|374.97|0
1631580190000|2021-09-14 00:43:10|377.77|374.97|377.6|374.8|377.77|374.97|377.6|374.8|0
1631580200000|2021-09-14 00:43:20|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631580250000|2021-09-14 00:44:10|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1631580270000|2021-09-14 00:44:30|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631580280000|2021-09-14 00:44:40|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631580290000|2021-09-14 00:44:50|377.77|374.97|377.6|374.8|377.77|374.97|377.6|374.8|0
1631580300000|2021-09-14 00:45:00|377.44|374.64|377.6|374.8|377.6|374.8|377.44|374.64|0
1631580310000|2021-09-14 00:45:10|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631580350000|2021-09-14 00:45:50|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631580360000|2021-09-14 00:46:00|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631580390000|2021-09-14 00:46:30|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631580420000|2021-09-14 00:47:00|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631580460000|2021-09-14 00:47:40|377.76|374.96|377.6|374.8|377.76|374.96|377.6|374.8|0
1631580480000|2021-09-14 00:48:00|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631580500000|2021-09-14 00:48:20|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631580520000|2021-09-14 00:48:40|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631580570000|2021-09-14 00:49:30|377.6|374.8|377.76|374.96|377.76|374.96|377.6|374.8|0
1631580590000|2021-09-14 00:49:50|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1631580610000|2021-09-14 00:50:10|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631580680000|2021-09-14 00:51:20|377.6|374.8|377.44|374.64|377.6|374.8|377.44|374.64|0
1631580700000|2021-09-14 00:51:40|377.27|374.47|377.27|374.47|377.27|374.47|377.27|374.47|0
1631580710000|2021-09-14 00:51:50|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1631580720000|2021-09-14 00:52:00|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631580740000|2021-09-14 00:52:20|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631580750000|2021-09-14 00:52:30|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1631580760000|2021-09-14 00:52:40|377.76|374.96|377.6|374.8|377.76|374.96|377.6|374.8|0
1631580770000|2021-09-14 00:52:50|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631580810000|2021-09-14 00:53:30|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631580820000|2021-09-14 00:53:40|377.76|374.96|377.68|374.88|377.76|374.96|377.68|374.88|0
1631580830000|2021-09-14 00:53:50|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631580840000|2021-09-14 00:54:00|377.44|374.64|377.27|374.47|377.44|374.64|377.27|374.47|0
1631580850000|2021-09-14 00:54:10|377.11|374.31|377.27|374.47|377.27|374.47|377.11|374.31|0
1631580910000|2021-09-14 00:55:10|377.43|374.63|377.43|374.63|377.43|374.63|377.43|374.63|0
1631580960000|2021-09-14 00:56:00|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631580980000|2021-09-14 00:56:20|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631580990000|2021-09-14 00:56:30|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631581000000|2021-09-14 00:56:40|377.76|374.96|377.92|375.12|377.92|375.12|377.6|374.8|0
1631581010000|2021-09-14 00:56:50|377.76|374.96|377.84|375.04|377.84|375.04|377.76|374.96|0
1631581020000|2021-09-14 00:57:00|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631581070000|2021-09-14 00:57:50|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631581090000|2021-09-14 00:58:10|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631581130000|2021-09-14 00:58:50|377.6|374.8|377.67|374.87|377.76|374.96|377.6|374.8|0
1631581140000|2021-09-14 00:59:00|377.6|374.8|377.76|374.96|377.76|374.96|377.6|374.8|0
1631581150000|2021-09-14 00:59:10|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1631581190000|2021-09-14 00:59:50|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631581200000|2021-09-14 01:00:00|377.67|374.87|377.76|374.96|377.92|375.12|377.67|374.87|0
1631581210000|2021-09-14 01:00:10|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631581220000|2021-09-14 01:00:20|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631581230000|2021-09-14 01:00:30|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631581240000|2021-09-14 01:00:40|378.09|375.29|378.09|375.29|378.25|375.45|378.09|375.29|0
1631581250000|2021-09-14 01:00:50|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631581260000|2021-09-14 01:01:00|377.76|374.96|377.92|375.12|377.92|375.12|377.76|374.96|0
1631581280000|2021-09-14 01:01:20|377.76|374.96|377.92|375.12|377.92|375.12|377.76|374.96|0
1631581300000|2021-09-14 01:01:40|378.09|375.29|377.92|375.12|378.09|375.29|377.92|375.12|0
1631581310000|2021-09-14 01:01:50|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1631581330000|2021-09-14 01:02:10|377.92|375.12|378.09|375.29|378.09|375.29|377.92|375.12|0
1631581350000|2021-09-14 01:02:30|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631581360000|2021-09-14 01:02:40|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631581370000|2021-09-14 01:02:50|378.58|375.78|378.41|375.61|378.58|375.78|378.41|375.61|0
1631581380000|2021-09-14 01:03:00|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1631581390000|2021-09-14 01:03:10|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631581400000|2021-09-14 01:03:20|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1631581420000|2021-09-14 01:03:40|378.65|375.85|378.65|375.85|378.65|375.85|378.58|375.78|0
1631581430000|2021-09-14 01:03:50|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1631581440000|2021-09-14 01:04:00|378.41|375.61|378.25|375.45|378.41|375.61|378.25|375.45|0
1631581460000|2021-09-14 01:04:20|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631581470000|2021-09-14 01:04:30|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631581490000|2021-09-14 01:04:50|378.08|375.28|378.25|375.45|378.25|375.45|378.08|375.28|0
1631581510000|2021-09-14 01:05:10|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631581520000|2021-09-14 01:05:20|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631581540000|2021-09-14 01:05:40|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631581550000|2021-09-14 01:05:50|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631581570000|2021-09-14 01:06:10|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631581590000|2021-09-14 01:06:30|378.16|375.36|378.16|375.36|378.16|375.36|378.16|375.36|0
1631581600000|2021-09-14 01:06:40|378.08|375.28|378.25|375.45|378.25|375.45|378.08|375.28|0
1631581610000|2021-09-14 01:06:50|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631581620000|2021-09-14 01:07:00|378.25|375.45|378.25|375.45|378.25|375.45|378.08|375.28|0
1631581630000|2021-09-14 01:07:10|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631581640000|2021-09-14 01:07:20|377.92|375.12|378.08|375.28|378.08|375.28|377.92|375.12|0
1631581650000|2021-09-14 01:07:30|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631581690000|2021-09-14 01:08:10|377.76|374.96|377.59|374.79|377.76|374.96|377.59|374.79|0
1631581750000|2021-09-14 01:09:10|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631581770000|2021-09-14 01:09:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631581790000|2021-09-14 01:09:50|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631581800000|2021-09-14 01:10:00|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631581820000|2021-09-14 01:10:20|378.25|375.45|378.41|375.61|378.41|375.61|378.25|375.45|0
1631581830000|2021-09-14 01:10:30|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631581840000|2021-09-14 01:10:40|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631581870000|2021-09-14 01:11:10|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1631581910000|2021-09-14 01:11:50|378.41|375.61|378.24|375.44|378.41|375.61|378.24|375.44|0
1631581920000|2021-09-14 01:12:00|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631581930000|2021-09-14 01:12:10|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1631581950000|2021-09-14 01:12:30|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631581960000|2021-09-14 01:12:40|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631581970000|2021-09-14 01:12:50|377.75|374.95|377.92|375.12|377.92|375.12|377.75|374.95|0
1631581990000|2021-09-14 01:13:10|377.75|374.95|377.92|375.12|377.92|375.12|377.75|374.95|0
1631582010000|2021-09-14 01:13:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631582020000|2021-09-14 01:13:40|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631582040000|2021-09-14 01:14:00|377.75|374.95|377.92|375.12|377.92|375.12|377.75|374.95|0
1631582090000|2021-09-14 01:14:50|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631582100000|2021-09-14 01:15:00|377.92|375.12|378.08|375.28|378.08|375.28|377.75|374.95|0
1631582110000|2021-09-14 01:15:10|377.92|375.12|377.92|375.12|378.08|375.28|377.92|375.12|0
1631582120000|2021-09-14 01:15:20|378.08|375.28|377.92|375.12|378.08|375.28|377.92|375.12|0
1631582130000|2021-09-14 01:15:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631582140000|2021-09-14 01:15:40|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631582170000|2021-09-14 01:16:10|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631582180000|2021-09-14 01:16:20|378.24|375.44|378.24|375.44|378.24|375.44|378.08|375.28|0
1631582200000|2021-09-14 01:16:40|378.08|375.28|378.16|375.36|378.24|375.44|378.08|375.28|0
1631582210000|2021-09-14 01:16:50|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1631582220000|2021-09-14 01:17:00|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631582240000|2021-09-14 01:17:20|378.57|375.77|378.57|375.77|378.73|375.93|378.57|375.77|0
1631582280000|2021-09-14 01:18:00|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1631582290000|2021-09-14 01:18:10|378.57|375.77|378.73|375.93|378.73|375.93|378.57|375.77|0
1631582310000|2021-09-14 01:18:30|378.9|376.1|378.73|375.93|378.9|376.1|378.73|375.93|0
1631582320000|2021-09-14 01:18:40|378.9|376.1|378.73|375.93|378.9|376.1|378.73|375.93|0
1631582330000|2021-09-14 01:18:50|378.9|376.1|379.06|376.26|379.06|376.26|378.9|376.1|0
1631582340000|2021-09-14 01:19:00|378.9|376.1|378.73|375.93|379.06|376.26|378.73|375.93|0
1631582360000|2021-09-14 01:19:20|378.57|375.77|378.73|375.93|378.73|375.93|378.57|375.77|0
1631582400000|2021-09-14 01:20:00|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1631582410000|2021-09-14 01:20:10|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1631582420000|2021-09-14 01:20:20|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1631582440000|2021-09-14 01:20:40|379.06|376.26|378.9|376.1|379.06|376.26|378.9|376.1|0
1631582450000|2021-09-14 01:20:50|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1631582480000|2021-09-14 01:21:20|379.22|376.42|379.06|376.26|379.22|376.42|379.06|376.26|0
1631582490000|2021-09-14 01:21:30|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1631582510000|2021-09-14 01:21:50|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1631582530000|2021-09-14 01:22:10|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1631582540000|2021-09-14 01:22:20|379.06|376.26|378.89|376.09|379.06|376.26|378.89|376.09|0
1631582560000|2021-09-14 01:22:40|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1631582570000|2021-09-14 01:22:50|378.97|376.17|379.06|376.26|379.06|376.26|378.97|376.17|0
1631582580000|2021-09-14 01:23:00|378.89|376.09|379.06|376.26|379.06|376.26|378.89|376.09|0
1631582590000|2021-09-14 01:23:10|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1631582600000|2021-09-14 01:23:20|378.89|376.09|379.06|376.26|379.06|376.26|378.89|376.09|0
1631582610000|2021-09-14 01:23:30|378.89|376.09|379.06|376.26|379.06|376.26|378.89|376.09|0
1631582630000|2021-09-14 01:23:50|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1631582640000|2021-09-14 01:24:00|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1631582690000|2021-09-14 01:24:50|379.22|376.42|379.39|376.59|379.39|376.59|379.22|376.42|0
1631582710000|2021-09-14 01:25:10|379.55|376.75|379.88|377.08|379.88|377.08|379.55|376.75|0
1631582730000|2021-09-14 01:25:30|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1631582740000|2021-09-14 01:25:40|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1631582750000|2021-09-14 01:25:50|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1631582780000|2021-09-14 01:26:20|379.88|377.08|379.96|377.16|380.04|377.24|379.88|377.08|0
1631582790000|2021-09-14 01:26:30|380.04|377.24|379.88|377.08|380.04|377.24|379.88|377.08|0
1631582800000|2021-09-14 01:26:40|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1631582830000|2021-09-14 01:27:10|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1631582840000|2021-09-14 01:27:20|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1631582850000|2021-09-14 01:27:30|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1631582870000|2021-09-14 01:27:50|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1631582880000|2021-09-14 01:28:00|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1631582890000|2021-09-14 01:28:10|379.71|376.91|379.71|376.91|379.88|377.08|379.71|376.91|0
1631582900000|2021-09-14 01:28:20|379.88|377.08|380.04|377.24|380.04|377.24|379.71|376.91|0
1631582930000|2021-09-14 01:28:50|379.88|377.08|380.04|377.24|380.04|377.24|379.88|377.08|0
1631582960000|2021-09-14 01:29:20|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1631583000000|2021-09-14 01:30:00|380.37|377.57|380.2|377.4|380.53|377.73|380.2|377.4|0
1631583010000|2021-09-14 01:30:10|380.04|377.24|380.37|377.57|380.37|377.57|380.04|377.24|0
1631583020000|2021-09-14 01:30:20|380.53|377.73|380.86|378.06|380.86|378.06|380.53|377.73|0
1631583030000|2021-09-14 01:30:30|380.7|377.9|380.86|378.06|380.86|378.06|380.7|377.9|0
1631583040000|2021-09-14 01:30:40|380.7|377.9|380.86|378.06|380.86|378.06|380.7|377.9|0
1631583050000|2021-09-14 01:30:50|380.7|377.9|380.7|377.9|380.7|377.9|380.7|377.9|0
1631583060000|2021-09-14 01:31:00|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1631583070000|2021-09-14 01:31:10|380.7|377.9|380.53|377.73|380.7|377.9|380.53|377.73|0
1631583090000|2021-09-14 01:31:30|380.37|377.57|380.37|377.57|380.37|377.57|380.2|377.4|0
1631583100000|2021-09-14 01:31:40|380.2|377.4|380.04|377.24|380.2|377.4|380.04|377.24|0
1631583130000|2021-09-14 01:32:10|379.71|376.91|379.71|376.91|379.87|377.07|379.71|376.91|0
1631583160000|2021-09-14 01:32:40|379.55|376.75|379.38|376.58|379.55|376.75|379.38|376.58|0
1631583170000|2021-09-14 01:32:50|379.55|376.75|379.87|377.07|379.87|377.07|379.55|376.75|0
1631583180000|2021-09-14 01:33:00|380.04|377.24|379.87|377.07|380.04|377.24|379.87|377.07|0
1631583190000|2021-09-14 01:33:10|380.04|377.24|380.2|377.4|380.2|377.4|380.04|377.24|0
1631583210000|2021-09-14 01:33:30|380.04|377.24|380.04|377.24|380.04|377.24|379.87|377.07|0
1631583220000|2021-09-14 01:33:40|379.87|377.07|380.04|377.24|380.04|377.24|379.87|377.07|0
1631583230000|2021-09-14 01:33:50|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1631583240000|2021-09-14 01:34:00|380.12|377.32|379.87|377.07|380.12|377.32|379.87|377.07|0
1631583250000|2021-09-14 01:34:10|380.04|377.24|379.87|377.07|380.04|377.24|379.87|377.07|0
1631583260000|2021-09-14 01:34:20|380.04|377.24|380.04|377.24|380.04|377.24|379.87|377.07|0
1631583270000|2021-09-14 01:34:30|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1631583280000|2021-09-14 01:34:40|379.71|376.91|379.87|377.07|379.87|377.07|379.71|376.91|0
1631583290000|2021-09-14 01:34:50|380.04|377.24|380.2|377.4|380.2|377.4|380.04|377.24|0
1631583300000|2021-09-14 01:35:00|380.04|377.24|380.04|377.24|380.12|377.32|380.04|377.24|0
1631583310000|2021-09-14 01:35:10|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1631583320000|2021-09-14 01:35:20|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1631583340000|2021-09-14 01:35:40|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1631583350000|2021-09-14 01:35:50|380.2|377.4|380.36|377.56|380.36|377.56|380.2|377.4|0
1631583360000|2021-09-14 01:36:00|380.53|377.73|380.53|377.73|380.69|377.89|380.53|377.73|0
1631583370000|2021-09-14 01:36:10|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1631583380000|2021-09-14 01:36:20|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1631583390000|2021-09-14 01:36:30|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1631583400000|2021-09-14 01:36:40|380.53|377.73|380.69|377.89|380.69|377.89|380.53|377.73|0
1631583410000|2021-09-14 01:36:50|380.86|378.06|380.69|377.89|380.86|378.06|380.69|377.89|0
1631583420000|2021-09-14 01:37:00|380.86|378.06|380.86|378.06|380.86|378.06|380.69|377.89|0
1631583430000|2021-09-14 01:37:10|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1631583440000|2021-09-14 01:37:20|380.86|378.06|380.69|377.89|380.86|378.06|380.69|377.89|0
1631583450000|2021-09-14 01:37:30|380.77|377.97|380.86|378.06|380.86|378.06|380.69|377.89|0
1631583460000|2021-09-14 01:37:40|381.02|378.22|380.86|378.06|381.02|378.22|380.86|378.06|0
1631583470000|2021-09-14 01:37:50|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1631583500000|2021-09-14 01:38:20|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1631583510000|2021-09-14 01:38:30|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1631583530000|2021-09-14 01:38:50|380.86|378.06|380.86|378.06|381.02|378.22|380.86|378.06|0
1631583540000|2021-09-14 01:39:00|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1631583550000|2021-09-14 01:39:10|380.86|378.06|380.69|377.89|380.86|378.06|380.69|377.89|0
1631583560000|2021-09-14 01:39:20|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1631583570000|2021-09-14 01:39:30|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1631583580000|2021-09-14 01:39:40|380.53|377.73|380.86|378.06|380.86|378.06|380.53|377.73|0
1631583590000|2021-09-14 01:39:50|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1631583610000|2021-09-14 01:40:10|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1631583620000|2021-09-14 01:40:20|380.36|377.56|380.2|377.4|380.36|377.56|380.2|377.4|0
1631583630000|2021-09-14 01:40:30|380.03|377.23|380.2|377.4|380.2|377.4|380.03|377.23|0
1631583650000|2021-09-14 01:40:50|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1631583670000|2021-09-14 01:41:10|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1631583690000|2021-09-14 01:41:30|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1631583700000|2021-09-14 01:41:40|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1631583710000|2021-09-14 01:41:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1631583730000|2021-09-14 01:42:10|380.03|377.23|379.87|377.07|380.03|377.23|379.87|377.07|0
1631583740000|2021-09-14 01:42:20|379.71|376.91|379.71|376.91|379.87|377.07|379.71|376.91|0
1631583770000|2021-09-14 01:42:50|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631583780000|2021-09-14 01:43:00|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1631583790000|2021-09-14 01:43:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631583800000|2021-09-14 01:43:20|379.87|377.07|379.87|377.07|379.87|377.07|379.7|376.9|0
1631583810000|2021-09-14 01:43:30|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631583820000|2021-09-14 01:43:40|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1631583850000|2021-09-14 01:44:10|379.7|376.9|379.54|376.74|379.7|376.9|379.54|376.74|0
1631583880000|2021-09-14 01:44:40|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631583890000|2021-09-14 01:44:50|379.54|376.74|379.54|376.74|379.7|376.9|379.54|376.74|0
1631583900000|2021-09-14 01:45:00|379.7|376.9|379.54|376.74|379.7|376.9|379.54|376.74|0
1631583910000|2021-09-14 01:45:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631583920000|2021-09-14 01:45:20|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631583950000|2021-09-14 01:45:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631583960000|2021-09-14 01:46:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1631584000000|2021-09-14 01:46:40|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631584020000|2021-09-14 01:47:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631584030000|2021-09-14 01:47:10|379.7|376.9|379.54|376.74|379.7|376.9|379.54|376.74|0
1631584050000|2021-09-14 01:47:30|379.38|376.58|379.7|376.9|379.7|376.9|379.38|376.58|0
1631584060000|2021-09-14 01:47:40|379.54|376.74|379.54|376.74|379.7|376.9|379.54|376.74|0
1631584070000|2021-09-14 01:47:50|379.7|376.9|379.7|376.9|379.7|376.9|379.62|376.82|0
1631584080000|2021-09-14 01:48:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631584090000|2021-09-14 01:48:10|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631584100000|2021-09-14 01:48:20|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631584110000|2021-09-14 01:48:30|379.7|376.9|379.7|376.9|379.7|376.9|379.54|376.74|0
1631584120000|2021-09-14 01:48:40|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1631584150000|2021-09-14 01:49:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631584170000|2021-09-14 01:49:30|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631584180000|2021-09-14 01:49:40|379.37|376.57|379.21|376.41|379.37|376.57|379.21|376.41|0
1631584190000|2021-09-14 01:49:50|379.05|376.25|379.21|376.41|379.21|376.41|379.05|376.25|0
1631584200000|2021-09-14 01:50:00|379.05|376.25|379.05|376.25|379.05|376.25|379.05|376.25|0
1631584210000|2021-09-14 01:50:10|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1631584220000|2021-09-14 01:50:20|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1631584230000|2021-09-14 01:50:30|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1631584240000|2021-09-14 01:50:40|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1631584250000|2021-09-14 01:50:50|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1631584260000|2021-09-14 01:51:00|379.05|376.25|379.05|376.25|379.05|376.25|379.05|376.25|0
1631584280000|2021-09-14 01:51:20|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631584290000|2021-09-14 01:51:30|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631584300000|2021-09-14 01:51:40|379.54|376.74|379.37|376.57|379.54|376.74|379.37|376.57|0
1631584310000|2021-09-14 01:51:50|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1631584330000|2021-09-14 01:52:10|379.37|376.57|379.54|376.74|379.54|376.74|379.37|376.57|0
1631584340000|2021-09-14 01:52:20|379.37|376.57|379.54|376.74|379.54|376.74|379.37|376.57|0
1631584350000|2021-09-14 01:52:30|379.37|376.57|379.54|376.74|379.54|376.74|379.37|376.57|0
1631584360000|2021-09-14 01:52:40|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1631584370000|2021-09-14 01:52:50|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631584390000|2021-09-14 01:53:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631584400000|2021-09-14 01:53:20|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1631584410000|2021-09-14 01:53:30|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1631584420000|2021-09-14 01:53:40|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1631584440000|2021-09-14 01:54:00|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631584450000|2021-09-14 01:54:10|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631584460000|2021-09-14 01:54:20|379.45|376.65|379.54|376.74|379.54|376.74|379.45|376.65|0
1631584470000|2021-09-14 01:54:30|379.7|376.9|379.7|376.9|379.7|376.9|379.54|376.74|0
1631584490000|2021-09-14 01:54:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1631584500000|2021-09-14 01:55:00|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631584510000|2021-09-14 01:55:10|379.54|376.74|379.54|376.74|379.54|376.74|379.37|376.57|0
1631584520000|2021-09-14 01:55:20|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631584540000|2021-09-14 01:55:40|379.54|376.74|379.7|376.9|379.7|376.9|379.54|376.74|0
1631584570000|2021-09-14 01:56:10|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631584580000|2021-09-14 01:56:20|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631584590000|2021-09-14 01:56:30|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631584630000|2021-09-14 01:57:10|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631584650000|2021-09-14 01:57:30|379.53|376.73|379.37|376.57|379.53|376.73|379.37|376.57|0
1631584660000|2021-09-14 01:57:40|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631584670000|2021-09-14 01:57:50|379.37|376.57|379.53|376.73|379.53|376.73|379.37|376.57|0
1631584680000|2021-09-14 01:58:00|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631584700000|2021-09-14 01:58:20|379.86|377.06|379.78|376.98|379.86|377.06|379.7|376.9|0
1631584710000|2021-09-14 01:58:30|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1631584720000|2021-09-14 01:58:40|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1631584730000|2021-09-14 01:58:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1631584740000|2021-09-14 01:59:00|380.03|377.23|379.86|377.06|380.03|377.23|379.86|377.06|0
1631584760000|2021-09-14 01:59:20|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631584780000|2021-09-14 01:59:40|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1631584790000|2021-09-14 01:59:50|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1631584800000|2021-09-14 02:00:00|379.86|377.06|379.86|377.06|379.86|377.06|379.7|376.9|0
1631584810000|2021-09-14 02:00:10|379.7|376.9|379.86|377.06|379.86|377.06|379.7|376.9|0
1631584820000|2021-09-14 02:00:20|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631584840000|2021-09-14 02:00:40|379.86|377.06|379.53|376.73|379.86|377.06|379.53|376.73|0
1631584850000|2021-09-14 02:00:50|379.37|376.57|379.53|376.73|379.53|376.73|379.37|376.57|0
1631584870000|2021-09-14 02:01:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631584880000|2021-09-14 02:01:20|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1631584890000|2021-09-14 02:01:30|379.7|376.9|379.86|377.06|379.86|377.06|379.7|376.9|0
1631584900000|2021-09-14 02:01:40|379.7|376.9|379.86|377.06|379.86|377.06|379.7|376.9|0
1631584910000|2021-09-14 02:01:50|380.02|377.22|379.86|377.06|380.02|377.22|379.86|377.06|0
1631584920000|2021-09-14 02:02:00|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1631584930000|2021-09-14 02:02:10|379.86|377.06|379.7|376.9|379.86|377.06|379.7|376.9|0
1631584950000|2021-09-14 02:02:30|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1631584960000|2021-09-14 02:02:40|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1631584970000|2021-09-14 02:02:50|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1631584980000|2021-09-14 02:03:00|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1631584990000|2021-09-14 02:03:10|380.43|377.63|380.35|377.55|380.43|377.63|380.35|377.55|0
1631585000000|2021-09-14 02:03:20|380.19|377.39|380.02|377.22|380.19|377.39|380.02|377.22|0
1631585010000|2021-09-14 02:03:30|379.86|377.06|380.02|377.22|380.02|377.22|379.86|377.06|0
1631585020000|2021-09-14 02:03:40|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1631585030000|2021-09-14 02:03:50|380.02|377.22|380.02|377.22|380.02|377.22|379.86|377.06|0
1631585050000|2021-09-14 02:04:10|380.19|377.39|380.02|377.22|380.19|377.39|380.02|377.22|0
1631585060000|2021-09-14 02:04:20|380.19|377.39|380.02|377.22|380.19|377.39|380.02|377.22|0
1631585070000|2021-09-14 02:04:30|380.19|377.39|380.35|377.55|380.35|377.55|380.19|377.39|0
1631585090000|2021-09-14 02:04:50|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1631585100000|2021-09-14 02:05:00|380.35|377.55|380.52|377.72|380.52|377.72|380.35|377.55|0
1631585110000|2021-09-14 02:05:10|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1631585130000|2021-09-14 02:05:30|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1631585160000|2021-09-14 02:06:00|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1631585170000|2021-09-14 02:06:10|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1631585190000|2021-09-14 02:06:30|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1631585200000|2021-09-14 02:06:40|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1631585210000|2021-09-14 02:06:50|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1631585220000|2021-09-14 02:07:00|380.02|377.22|380.19|377.39|380.19|377.39|380.02|377.22|0
1631585230000|2021-09-14 02:07:10|380.02|377.22|380.19|377.39|380.19|377.39|380.02|377.22|0
1631585240000|2021-09-14 02:07:20|380.1|377.3|380.02|377.22|380.1|377.3|380.02|377.22|0
1631585250000|2021-09-14 02:07:30|379.86|377.06|380.02|377.22|380.02|377.22|379.86|377.06|0
1631585280000|2021-09-14 02:08:00|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1631585360000|2021-09-14 02:09:20|380.35|377.55|380.68|377.88|380.68|377.88|380.35|377.55|0
1631585370000|2021-09-14 02:09:30|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1631585400000|2021-09-14 02:10:00|380.35|377.55|380.18|377.38|380.35|377.55|380.18|377.38|0
1631585410000|2021-09-14 02:10:10|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1631585420000|2021-09-14 02:10:20|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1631585430000|2021-09-14 02:10:30|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1631585490000|2021-09-14 02:11:30|379.53|376.73|379.69|376.89|379.69|376.89|379.53|376.73|0
1631585500000|2021-09-14 02:11:40|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631585510000|2021-09-14 02:11:50|379.69|376.89|379.53|376.73|379.69|376.89|379.53|376.73|0
1631585530000|2021-09-14 02:12:10|379.69|376.89|379.69|376.89|379.69|376.89|379.53|376.73|0
1631585540000|2021-09-14 02:12:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631585550000|2021-09-14 02:12:30|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1631585560000|2021-09-14 02:12:40|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631585570000|2021-09-14 02:12:50|379.36|376.56|379.2|376.4|379.36|376.56|379.2|376.4|0
1631585580000|2021-09-14 02:13:00|379.04|376.24|379.2|376.4|379.2|376.4|379.04|376.24|0
1631585590000|2021-09-14 02:13:10|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1631585600000|2021-09-14 02:13:20|379.2|376.4|379.36|376.56|379.36|376.56|379.2|376.4|0
1631585610000|2021-09-14 02:13:30|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631585650000|2021-09-14 02:14:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631585660000|2021-09-14 02:14:20|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1631585680000|2021-09-14 02:14:40|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631585720000|2021-09-14 02:15:20|379.36|376.56|379.36|376.56|379.36|376.56|379.2|376.4|0
1631585730000|2021-09-14 02:15:30|379.2|376.4|379.03|376.23|379.2|376.4|379.03|376.23|0
1631585740000|2021-09-14 02:15:40|378.87|376.07|379.2|376.4|379.2|376.4|378.87|376.07|0
1631585760000|2021-09-14 02:16:00|379.03|376.23|379.2|376.4|379.2|376.4|379.03|376.23|0
1631585780000|2021-09-14 02:16:20|379.28|376.48|379.36|376.56|379.36|376.56|379.28|376.48|0
1631585790000|2021-09-14 02:16:30|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631585800000|2021-09-14 02:16:40|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1631585830000|2021-09-14 02:17:10|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631585840000|2021-09-14 02:17:20|379.69|376.89|379.53|376.73|379.69|376.89|379.53|376.73|0
1631585850000|2021-09-14 02:17:30|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1631585860000|2021-09-14 02:17:40|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631585870000|2021-09-14 02:17:50|379.36|376.56|379.44|376.64|379.53|376.73|379.36|376.56|0
1631585880000|2021-09-14 02:18:00|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631585890000|2021-09-14 02:18:10|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1631585900000|2021-09-14 02:18:20|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1631585910000|2021-09-14 02:18:30|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1631585920000|2021-09-14 02:18:40|379.93|377.13|379.85|377.05|379.93|377.13|379.85|377.05|0
1631585930000|2021-09-14 02:18:50|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1631585940000|2021-09-14 02:19:00|379.6|376.8|379.69|376.89|379.69|376.89|379.6|376.8|0
1631585980000|2021-09-14 02:19:40|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1631585990000|2021-09-14 02:19:50|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1631586000000|2021-09-14 02:20:00|379.93|377.13|380.02|377.22|380.02|377.22|379.93|377.13|0
1631586030000|2021-09-14 02:20:30|380.34|377.54|380.42|377.62|380.51|377.71|380.34|377.54|0
1631586040000|2021-09-14 02:20:40|380.51|377.71|381.84|379.04|381.84|379.04|380.51|377.71|0
1631586050000|2021-09-14 02:20:50|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1631586060000|2021-09-14 02:21:00|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1631586070000|2021-09-14 02:21:10|381.35|378.55|381.51|378.71|381.51|378.71|381.35|378.55|0
1631586080000|2021-09-14 02:21:20|381.35|378.55|381.35|378.55|381.35|378.55|381.19|378.39|0
1631586090000|2021-09-14 02:21:30|381.19|378.39|381.35|378.55|381.35|378.55|381.19|378.39|0
1631586120000|2021-09-14 02:22:00|381.19|378.39|381.51|378.71|381.51|378.71|381.19|378.39|0
1631586130000|2021-09-14 02:22:10|381.35|378.55|381.19|378.39|381.35|378.55|381.19|378.39|0
1631586150000|2021-09-14 02:22:30|381.02|378.22|380.86|378.06|381.02|378.22|380.86|378.06|0
1631586160000|2021-09-14 02:22:40|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1631586200000|2021-09-14 02:23:20|380.86|378.06|380.86|378.06|381.02|378.22|380.86|378.06|0
1631586210000|2021-09-14 02:23:30|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1631586220000|2021-09-14 02:23:40|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1631586230000|2021-09-14 02:23:50|380.69|377.89|380.61|377.81|380.69|377.89|380.61|377.81|0
1631586240000|2021-09-14 02:24:00|380.53|377.73|380.69|377.89|380.69|377.89|380.53|377.73|0
1631586250000|2021-09-14 02:24:10|380.53|377.73|380.69|377.89|380.69|377.89|380.53|377.73|0
1631586270000|2021-09-14 02:24:30|380.53|377.73|380.53|377.73|380.69|377.89|380.53|377.73|0
1631586280000|2021-09-14 02:24:40|380.69|377.89|380.53|377.73|380.69|377.89|380.53|377.73|0
1631586300000|2021-09-14 02:25:00|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1631586310000|2021-09-14 02:25:10|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1631586320000|2021-09-14 02:25:20|380.69|377.89|380.53|377.73|380.69|377.89|380.53|377.73|0
1631586330000|2021-09-14 02:25:30|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1631586340000|2021-09-14 02:25:40|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1631586350000|2021-09-14 02:25:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1631586360000|2021-09-14 02:26:00|380.04|377.24|379.87|377.07|380.04|377.24|379.87|377.07|0
1631586370000|2021-09-14 02:26:10|379.71|376.91|379.71|376.91|379.87|377.07|379.71|376.91|0
1631586380000|2021-09-14 02:26:20|379.55|376.75|379.87|377.07|379.87|377.07|379.55|376.75|0
1631586400000|2021-09-14 02:26:40|379.71|376.91|379.71|376.91|379.87|377.07|379.71|376.91|0
1631586410000|2021-09-14 02:26:50|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1631586420000|2021-09-14 02:27:00|379.38|376.58|379.38|376.58|379.38|376.58|379.22|376.42|0
1631586430000|2021-09-14 02:27:10|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1631586470000|2021-09-14 02:27:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631586480000|2021-09-14 02:28:00|379.22|376.42|379.22|376.42|379.3|376.5|379.22|376.42|0
1631586510000|2021-09-14 02:28:30|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631586520000|2021-09-14 02:28:40|379.22|376.42|379.22|376.42|379.38|376.58|379.22|376.42|0
1631586530000|2021-09-14 02:28:50|379.05|376.25|379.05|376.25|379.05|376.25|379.05|376.25|0
1631586540000|2021-09-14 02:29:00|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1631586550000|2021-09-14 02:29:10|379.05|376.25|379.22|376.42|379.22|376.42|379.05|376.25|0
1631586560000|2021-09-14 02:29:20|379.38|376.58|379.22|376.42|379.38|376.58|379.22|376.42|0
1631586590000|2021-09-14 02:29:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631586600000|2021-09-14 02:30:00|379.54|376.74|379.71|376.91|379.71|376.91|379.54|376.74|0
1631586610000|2021-09-14 02:30:10|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631586620000|2021-09-14 02:30:20|379.38|376.58|379.54|376.74|379.54|376.74|379.38|376.58|0
1631586630000|2021-09-14 02:30:30|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631586650000|2021-09-14 02:30:50|379.22|376.42|379.38|376.58|379.38|376.58|379.22|376.42|0
1631586660000|2021-09-14 02:31:00|379.3|376.5|379.3|376.5|379.3|376.5|379.22|376.42|0
1631586670000|2021-09-14 02:31:10|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631586680000|2021-09-14 02:31:20|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1631586690000|2021-09-14 02:31:30|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631586700000|2021-09-14 02:31:40|379.3|376.5|379.22|376.42|379.3|376.5|379.22|376.42|0
1631586710000|2021-09-14 02:31:50|379.05|376.25|379.05|376.25|379.05|376.25|379.05|376.25|0
1631586730000|2021-09-14 02:32:10|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1631586750000|2021-09-14 02:32:30|379.05|376.25|378.89|376.09|379.05|376.25|378.89|376.09|0
1631586770000|2021-09-14 02:32:50|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1631586780000|2021-09-14 02:33:00|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1631586790000|2021-09-14 02:33:10|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1631586800000|2021-09-14 02:33:20|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1631586810000|2021-09-14 02:33:30|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1631586820000|2021-09-14 02:33:40|378.56|375.76|378.4|375.6|378.56|375.76|378.4|375.6|0
1631586830000|2021-09-14 02:33:50|378.24|375.44|378.07|375.27|378.24|375.44|378.07|375.27|0
1631586840000|2021-09-14 02:34:00|378.23|375.43|378.4|375.6|378.4|375.6|378.23|375.43|0
1631586850000|2021-09-14 02:34:10|378.23|375.43|378.4|375.6|378.4|375.6|378.23|375.43|0
1631586860000|2021-09-14 02:34:20|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1631586870000|2021-09-14 02:34:30|378.72|375.92|378.72|375.92|378.72|375.92|378.56|375.76|0
1631586880000|2021-09-14 02:34:40|378.56|375.76|378.72|375.92|378.72|375.92|378.56|375.76|0
1631586920000|2021-09-14 02:35:20|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1631586930000|2021-09-14 02:35:30|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1631586940000|2021-09-14 02:35:40|378.56|375.76|378.72|375.92|378.72|375.92|378.56|375.76|0
1631586970000|2021-09-14 02:36:10|378.56|375.76|378.56|375.76|378.72|375.92|378.56|375.76|0
1631586980000|2021-09-14 02:36:20|378.72|375.92|378.72|375.92|378.89|376.09|378.72|375.92|0
1631587000000|2021-09-14 02:36:40|378.8|376|378.89|376.09|378.89|376.09|378.72|375.92|0
1631587020000|2021-09-14 02:37:00|379.05|376.25|378.89|376.09|379.05|376.25|378.89|376.09|0
1631587030000|2021-09-14 02:37:10|379.05|376.25|378.89|376.09|379.05|376.25|378.89|376.09|0
1631587040000|2021-09-14 02:37:20|379.05|376.25|378.89|376.09|379.05|376.25|378.89|376.09|0
1631587070000|2021-09-14 02:37:50|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1631587080000|2021-09-14 02:38:00|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1631587090000|2021-09-14 02:38:10|378.72|375.92|378.89|376.09|378.89|376.09|378.72|375.92|0
1631587100000|2021-09-14 02:38:20|378.72|375.92|378.89|376.09|378.89|376.09|378.72|375.92|0
1631587110000|2021-09-14 02:38:30|378.8|376|378.72|375.92|378.8|376|378.72|375.92|0
1631587140000|2021-09-14 02:39:00|378.89|376.09|378.72|375.92|378.89|376.09|378.72|375.92|0
1631587150000|2021-09-14 02:39:10|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1631587180000|2021-09-14 02:39:40|379.05|376.25|379.05|376.25|379.05|376.25|379.05|376.25|0
1631587200000|2021-09-14 02:40:00|378.89|376.09|379.05|376.25|379.05|376.25|378.89|376.09|0
1631587220000|2021-09-14 02:40:20|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631587240000|2021-09-14 02:40:40|379.54|376.74|379.38|376.58|379.54|376.74|379.38|376.58|0
1631587260000|2021-09-14 02:41:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631587270000|2021-09-14 02:41:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631587280000|2021-09-14 02:41:20|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631587290000|2021-09-14 02:41:30|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631587310000|2021-09-14 02:41:50|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631587330000|2021-09-14 02:42:10|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1631587350000|2021-09-14 02:42:30|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1631587390000|2021-09-14 02:43:10|379.05|376.25|379.05|376.25|379.05|376.25|378.88|376.08|0
1631587400000|2021-09-14 02:43:20|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1631587410000|2021-09-14 02:43:30|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631587420000|2021-09-14 02:43:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1631587430000|2021-09-14 02:43:50|379.29|376.49|379.37|376.57|379.37|376.57|379.21|376.41|0
1631587440000|2021-09-14 02:44:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631587480000|2021-09-14 02:44:40|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631587490000|2021-09-14 02:44:50|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631587500000|2021-09-14 02:45:00|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631587510000|2021-09-14 02:45:10|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631587520000|2021-09-14 02:45:20|379.37|376.57|379.21|376.41|379.37|376.57|379.21|376.41|0
1631587540000|2021-09-14 02:45:40|379.37|376.57|379.21|376.41|379.37|376.57|379.21|376.41|0
1631587550000|2021-09-14 02:45:50|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631587560000|2021-09-14 02:46:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1631587590000|2021-09-14 02:46:30|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631587600000|2021-09-14 02:46:40|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631587610000|2021-09-14 02:46:50|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631587640000|2021-09-14 02:47:20|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631587700000|2021-09-14 02:48:20|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1631587720000|2021-09-14 02:48:40|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631587730000|2021-09-14 02:48:50|379.54|376.74|379.37|376.57|379.54|376.74|379.37|376.57|0
1631587740000|2021-09-14 02:49:00|379.54|376.74|379.7|376.9|379.7|376.9|379.54|376.74|0
1631587760000|2021-09-14 02:49:20|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631587790000|2021-09-14 02:49:50|379.37|376.57|379.37|376.57|379.54|376.74|379.37|376.57|0
1631587800000|2021-09-14 02:50:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1631587820000|2021-09-14 02:50:20|379.37|376.57|379.54|376.74|379.54|376.74|379.37|376.57|0
1631587850000|2021-09-14 02:50:50|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631587880000|2021-09-14 02:51:20|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631587900000|2021-09-14 02:51:40|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631587910000|2021-09-14 02:51:50|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631587930000|2021-09-14 02:52:10|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631587940000|2021-09-14 02:52:20|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631587950000|2021-09-14 02:52:30|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631587960000|2021-09-14 02:52:40|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631587970000|2021-09-14 02:52:50|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631587990000|2021-09-14 02:53:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631588000000|2021-09-14 02:53:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631588020000|2021-09-14 02:53:40|379.37|376.57|379.53|376.73|379.53|376.73|379.37|376.57|0
1631588030000|2021-09-14 02:53:50|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631588040000|2021-09-14 02:54:00|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631588050000|2021-09-14 02:54:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631588060000|2021-09-14 02:54:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631588100000|2021-09-14 02:55:00|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631588110000|2021-09-14 02:55:10|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631588140000|2021-09-14 02:55:40|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1631588150000|2021-09-14 02:55:50|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631588170000|2021-09-14 02:56:10|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631588190000|2021-09-14 02:56:30|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631588210000|2021-09-14 02:56:50|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1631588220000|2021-09-14 02:57:00|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631588230000|2021-09-14 02:57:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631588240000|2021-09-14 02:57:20|379.12|376.32|379.2|376.4|379.2|376.4|379.12|376.32|0
1631588250000|2021-09-14 02:57:30|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631588260000|2021-09-14 02:57:40|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631588270000|2021-09-14 02:57:50|379.28|376.48|379.2|376.4|379.28|376.48|379.2|376.4|0
1631588290000|2021-09-14 02:58:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631588320000|2021-09-14 02:58:40|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631588330000|2021-09-14 02:58:50|379.04|376.24|379.04|376.24|379.2|376.4|379.04|376.24|0
1631588340000|2021-09-14 02:59:00|378.88|376.08|378.71|375.91|378.88|376.08|378.71|375.91|0
1631588350000|2021-09-14 02:59:10|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631588370000|2021-09-14 02:59:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631588380000|2021-09-14 02:59:40|378.55|375.75|378.63|375.83|378.71|375.91|378.55|375.75|0
1631588390000|2021-09-14 02:59:50|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631588410000|2021-09-14 03:00:10|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1631588420000|2021-09-14 03:00:20|378.71|375.91|378.55|375.75|378.71|375.91|378.55|375.75|0
1631588430000|2021-09-14 03:00:30|378.39|375.59|378.39|375.59|378.39|375.59|378.39|375.59|0
1631588440000|2021-09-14 03:00:40|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631588450000|2021-09-14 03:00:50|378.39|375.59|378.39|375.59|378.55|375.75|378.39|375.59|0
1631588460000|2021-09-14 03:01:00|378.55|375.75|378.39|375.59|378.55|375.75|378.39|375.59|0
1631588470000|2021-09-14 03:01:10|378.22|375.42|378.39|375.59|378.39|375.59|378.22|375.42|0
1631588480000|2021-09-14 03:01:20|378.55|375.75|378.55|375.75|378.71|375.91|378.55|375.75|0
1631588500000|2021-09-14 03:01:40|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631588510000|2021-09-14 03:01:50|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631588520000|2021-09-14 03:02:00|378.63|375.83|378.55|375.75|378.63|375.83|378.55|375.75|0
1631588540000|2021-09-14 03:02:20|378.39|375.59|378.22|375.42|378.39|375.59|378.22|375.42|0
1631588550000|2021-09-14 03:02:30|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1631588560000|2021-09-14 03:02:40|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1631588590000|2021-09-14 03:03:10|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1631588600000|2021-09-14 03:03:20|378.22|375.42|378.06|375.26|378.22|375.42|378.06|375.26|0
1631588610000|2021-09-14 03:03:30|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1631588620000|2021-09-14 03:03:40|378.06|375.26|378.22|375.42|378.22|375.42|378.06|375.26|0
1631588640000|2021-09-14 03:04:00|378.06|375.26|378.38|375.58|378.38|375.58|378.06|375.26|0
1631588650000|2021-09-14 03:04:10|378.22|375.42|378.22|375.42|378.38|375.58|378.22|375.42|0
1631588690000|2021-09-14 03:04:50|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631588700000|2021-09-14 03:05:00|378.22|375.42|378.38|375.58|378.38|375.58|378.22|375.42|0
1631588710000|2021-09-14 03:05:10|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631588720000|2021-09-14 03:05:20|378.38|375.58|378.55|375.75|378.55|375.75|378.38|375.58|0
1631588730000|2021-09-14 03:05:30|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631588740000|2021-09-14 03:05:40|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631588750000|2021-09-14 03:05:50|378.71|375.91|378.71|375.91|378.71|375.91|378.55|375.75|0
1631588760000|2021-09-14 03:06:00|378.55|375.75|378.38|375.58|378.55|375.75|378.38|375.58|0
1631588790000|2021-09-14 03:06:30|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631588810000|2021-09-14 03:06:50|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631588820000|2021-09-14 03:07:00|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631588830000|2021-09-14 03:07:10|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631588850000|2021-09-14 03:07:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631588860000|2021-09-14 03:07:40|379.04|376.24|379.2|376.4|379.2|376.4|379.04|376.24|0
1631588870000|2021-09-14 03:07:50|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631588880000|2021-09-14 03:08:00|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631588890000|2021-09-14 03:08:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631588920000|2021-09-14 03:08:40|379.2|376.4|379.04|376.24|379.2|376.4|379.04|376.24|0
1631588930000|2021-09-14 03:08:50|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631588940000|2021-09-14 03:09:00|379.04|376.24|379.2|376.4|379.2|376.4|378.87|376.07|0
1631588950000|2021-09-14 03:09:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631588960000|2021-09-14 03:09:20|378.87|376.07|379.04|376.24|379.04|376.24|378.87|376.07|0
1631588970000|2021-09-14 03:09:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631588990000|2021-09-14 03:09:50|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631589000000|2021-09-14 03:10:00|378.55|375.75|378.71|375.91|378.71|375.91|378.55|375.75|0
1631589010000|2021-09-14 03:10:10|378.87|376.07|378.55|375.75|378.87|376.07|378.55|375.75|0
1631589020000|2021-09-14 03:10:20|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589030000|2021-09-14 03:10:30|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631589050000|2021-09-14 03:10:50|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589060000|2021-09-14 03:11:00|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631589070000|2021-09-14 03:11:10|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589080000|2021-09-14 03:11:20|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631589090000|2021-09-14 03:11:30|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589100000|2021-09-14 03:11:40|378.71|375.91|378.54|375.74|378.71|375.91|378.54|375.74|0
1631589120000|2021-09-14 03:12:00|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631589140000|2021-09-14 03:12:20|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589150000|2021-09-14 03:12:30|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631589160000|2021-09-14 03:12:40|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589170000|2021-09-14 03:12:50|378.38|375.58|378.54|375.74|378.54|375.74|378.38|375.58|0
1631589180000|2021-09-14 03:13:00|378.38|375.58|378.38|375.58|378.54|375.74|378.38|375.58|0
1631589190000|2021-09-14 03:13:10|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589250000|2021-09-14 03:14:10|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631589260000|2021-09-14 03:14:20|378.54|375.74|378.71|375.91|378.71|375.91|378.54|375.74|0
1631589270000|2021-09-14 03:14:30|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589280000|2021-09-14 03:14:40|378.71|375.91|378.62|375.82|378.71|375.91|378.62|375.82|0
1631589290000|2021-09-14 03:14:50|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631589330000|2021-09-14 03:15:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631589340000|2021-09-14 03:15:40|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1631589360000|2021-09-14 03:16:00|378.87|376.07|378.87|376.07|378.87|376.07|378.71|375.91|0
1631589370000|2021-09-14 03:16:10|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631589390000|2021-09-14 03:16:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631589400000|2021-09-14 03:16:40|379.03|376.23|379.03|376.23|379.03|376.23|378.95|376.15|0
1631589410000|2021-09-14 03:16:50|378.87|376.07|379.03|376.23|379.03|376.23|378.87|376.07|0
1631589420000|2021-09-14 03:17:00|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631589430000|2021-09-14 03:17:10|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631589450000|2021-09-14 03:17:30|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589460000|2021-09-14 03:17:40|378.71|375.91|378.7|375.9|378.71|375.91|378.7|375.9|0
1631589480000|2021-09-14 03:18:00|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589490000|2021-09-14 03:18:10|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631589500000|2021-09-14 03:18:20|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589520000|2021-09-14 03:18:40|378.7|375.9|378.7|375.9|378.7|375.9|378.7|375.9|0
1631589530000|2021-09-14 03:18:50|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631589540000|2021-09-14 03:19:00|378.7|375.9|378.7|375.9|378.7|375.9|378.7|375.9|0
1631589560000|2021-09-14 03:19:20|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631589580000|2021-09-14 03:19:40|378.7|375.9|378.7|375.9|378.7|375.9|378.7|375.9|0
1631589590000|2021-09-14 03:19:50|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631589620000|2021-09-14 03:20:20|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1631589630000|2021-09-14 03:20:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631589640000|2021-09-14 03:20:40|378.78|375.98|378.7|375.9|378.78|375.98|378.7|375.9|0
1631589650000|2021-09-14 03:20:50|378.87|376.07|378.87|376.07|378.87|376.07|378.7|375.9|0
1631589660000|2021-09-14 03:21:00|378.7|375.9|378.7|375.9|378.7|375.9|378.7|375.9|0
1631589700000|2021-09-14 03:21:40|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631589710000|2021-09-14 03:21:50|378.95|376.15|379.03|376.23|379.03|376.23|378.95|376.15|0
1631589720000|2021-09-14 03:22:00|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631589730000|2021-09-14 03:22:10|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1631589740000|2021-09-14 03:22:20|378.87|376.07|379.03|376.23|379.03|376.23|378.87|376.07|0
1631589750000|2021-09-14 03:22:30|378.87|376.07|379.03|376.23|379.03|376.23|378.87|376.07|0
1631589760000|2021-09-14 03:22:40|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1631589810000|2021-09-14 03:23:30|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1631589830000|2021-09-14 03:23:50|378.87|376.07|379.03|376.23|379.03|376.23|378.87|376.07|0
1631589860000|2021-09-14 03:24:20|379.19|376.39|379.36|376.56|379.36|376.56|379.19|376.39|0
1631589870000|2021-09-14 03:24:30|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1631589880000|2021-09-14 03:24:40|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1631589900000|2021-09-14 03:25:00|379.19|376.39|379.36|376.56|379.36|376.56|379.19|376.39|0
1631589910000|2021-09-14 03:25:10|379.52|376.72|379.19|376.39|379.52|376.72|379.19|376.39|0
1631589920000|2021-09-14 03:25:20|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1631589940000|2021-09-14 03:25:40|379.52|376.72|379.36|376.56|379.52|376.72|379.36|376.56|0
1631589960000|2021-09-14 03:26:00|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1631589970000|2021-09-14 03:26:10|379.36|376.56|379.36|376.56|379.52|376.72|379.36|376.56|0
1631589980000|2021-09-14 03:26:20|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1631590010000|2021-09-14 03:26:50|379.35|376.55|379.19|376.39|379.35|376.55|379.19|376.39|0
1631590020000|2021-09-14 03:27:00|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1631590040000|2021-09-14 03:27:20|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1631590050000|2021-09-14 03:27:30|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1631590080000|2021-09-14 03:28:00|379.52|376.72|379.52|376.72|379.68|376.88|379.52|376.72|0
1631590090000|2021-09-14 03:28:10|379.68|376.88|379.52|376.72|379.68|376.88|379.52|376.72|0
1631590100000|2021-09-14 03:28:20|379.68|376.88|379.52|376.72|379.68|376.88|379.52|376.72|0
1631590110000|2021-09-14 03:28:30|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1631590150000|2021-09-14 03:29:10|379.52|376.72|379.68|376.88|379.68|376.88|379.52|376.72|0
1631590170000|2021-09-14 03:29:30|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1631590200000|2021-09-14 03:30:00|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1631590250000|2021-09-14 03:30:50|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1631590270000|2021-09-14 03:31:10|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1631590290000|2021-09-14 03:31:30|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1631590300000|2021-09-14 03:31:40|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1631590310000|2021-09-14 03:31:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1631590330000|2021-09-14 03:32:10|379.03|376.23|379.03|376.23|379.19|376.39|379.03|376.23|0
1631590350000|2021-09-14 03:32:30|379.19|376.39|379.03|376.23|379.19|376.39|379.03|376.23|0
1631590360000|2021-09-14 03:32:40|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1631590370000|2021-09-14 03:32:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1631590400000|2021-09-14 03:33:20|379.19|376.39|379.35|376.55|379.35|376.55|379.19|376.39|0
1631590410000|2021-09-14 03:33:30|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1631590420000|2021-09-14 03:33:40|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1631590430000|2021-09-14 03:33:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1631590440000|2021-09-14 03:34:00|379.35|376.55|379.19|376.39|379.35|376.55|379.19|376.39|0
1631590450000|2021-09-14 03:34:10|379.35|376.55|379.19|376.39|379.35|376.55|379.19|376.39|0
1631590470000|2021-09-14 03:34:30|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1631590490000|2021-09-14 03:34:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1631590510000|2021-09-14 03:35:10|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1631590520000|2021-09-14 03:35:20|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1631590530000|2021-09-14 03:35:30|379.68|376.88|379.51|376.71|379.68|376.88|379.51|376.71|0
1631590540000|2021-09-14 03:35:40|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1631590560000|2021-09-14 03:36:00|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1631590570000|2021-09-14 03:36:10|379.59|376.79|379.68|376.88|379.68|376.88|379.59|376.79|0
1631590590000|2021-09-14 03:36:30|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1631590600000|2021-09-14 03:36:40|379.68|376.88|379.51|376.71|379.68|376.88|379.51|376.71|0
1631590620000|2021-09-14 03:37:00|379.68|376.88|379.92|377.12|380|377.2|379.68|376.88|0
1631590630000|2021-09-14 03:37:10|380|377.2|380|377.2|380|377.2|380|377.2|0
1631590640000|2021-09-14 03:37:20|379.84|377.04|380|377.2|380|377.2|379.84|377.04|0
1631590650000|2021-09-14 03:37:30|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631590680000|2021-09-14 03:38:00|380|377.2|380|377.2|380|377.2|380|377.2|0
1631590690000|2021-09-14 03:38:10|379.84|377.04|380|377.2|380|377.2|379.84|377.04|0
1631590710000|2021-09-14 03:38:30|379.84|377.04|379.84|377.04|380|377.2|379.84|377.04|0
1631590720000|2021-09-14 03:38:40|380|377.2|380|377.2|380|377.2|380|377.2|0
1631590730000|2021-09-14 03:38:50|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631590800000|2021-09-14 03:40:00|380|377.2|380.17|377.37|380.17|377.37|380|377.2|0
1631590810000|2021-09-14 03:40:10|380.33|377.53|380.17|377.37|380.33|377.53|380.17|377.37|0
1631590830000|2021-09-14 03:40:30|380|377.2|380|377.2|380|377.2|380|377.2|0
1631590850000|2021-09-14 03:40:50|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631590880000|2021-09-14 03:41:20|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1631590890000|2021-09-14 03:41:30|379.84|377.04|380|377.2|380|377.2|379.84|377.04|0
1631590930000|2021-09-14 03:42:10|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631590950000|2021-09-14 03:42:30|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1631590990000|2021-09-14 03:43:10|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631591020000|2021-09-14 03:43:40|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591050000|2021-09-14 03:44:10|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631591130000|2021-09-14 03:45:30|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591140000|2021-09-14 03:45:40|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631591150000|2021-09-14 03:45:50|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591160000|2021-09-14 03:46:00|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1631591180000|2021-09-14 03:46:20|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591210000|2021-09-14 03:46:50|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631591220000|2021-09-14 03:47:00|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591260000|2021-09-14 03:47:40|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1631591270000|2021-09-14 03:47:50|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591280000|2021-09-14 03:48:00|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1631591300000|2021-09-14 03:48:20|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591320000|2021-09-14 03:48:40|379.84|377.04|380|377.2|380|377.2|379.84|377.04|0
1631591330000|2021-09-14 03:48:50|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631591350000|2021-09-14 03:49:10|380|377.2|379.84|377.04|380|377.2|379.84|377.04|0
1631591360000|2021-09-14 03:49:20|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591370000|2021-09-14 03:49:30|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1631591380000|2021-09-14 03:49:40|379.91|377.11|379.84|377.04|379.91|377.11|379.84|377.04|0
1631591390000|2021-09-14 03:49:50|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591400000|2021-09-14 03:50:00|379.84|377.04|379.84|377.04|379.91|377.11|379.84|377.04|0
1631591410000|2021-09-14 03:50:10|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1631591420000|2021-09-14 03:50:20|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1631591430000|2021-09-14 03:50:30|379.83|377.03|379.67|376.87|379.83|377.03|379.67|376.87|0
1631591450000|2021-09-14 03:50:50|379.83|377.03|379.67|376.87|379.83|377.03|379.67|376.87|0
1631591460000|2021-09-14 03:51:00|379.83|377.03|379.67|376.87|379.83|377.03|379.67|376.87|0
1631591470000|2021-09-14 03:51:10|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1631591490000|2021-09-14 03:51:30|380|377.2|379.83|377.03|380|377.2|379.83|377.03|0
1631591500000|2021-09-14 03:51:40|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591510000|2021-09-14 03:51:50|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1631591520000|2021-09-14 03:52:00|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591530000|2021-09-14 03:52:10|379.83|377.03|380|377.2|380|377.2|379.83|377.03|0
1631591550000|2021-09-14 03:52:30|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1631591600000|2021-09-14 03:53:20|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591680000|2021-09-14 03:54:40|379.83|377.03|380|377.2|380|377.2|379.83|377.03|0
1631591720000|2021-09-14 03:55:20|379.83|377.03|380|377.2|380|377.2|379.83|377.03|0
1631591760000|2021-09-14 03:56:00|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1631591790000|2021-09-14 03:56:30|380|377.2|380|377.2|380|377.2|380|377.2|0
1631591810000|2021-09-14 03:56:50|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1631591820000|2021-09-14 03:57:00|380|377.2|380.16|377.36|380.16|377.36|380|377.2|0
1631591860000|2021-09-14 03:57:40|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1631591910000|2021-09-14 03:58:30|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1631591920000|2021-09-14 03:58:40|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1631591940000|2021-09-14 03:59:00|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1631591960000|2021-09-14 03:59:20|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1631591990000|2021-09-14 03:59:50|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1631592050000|2021-09-14 04:00:50|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1631592110000|2021-09-14 04:01:50|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1631592160000|2021-09-14 04:02:40|379.99|377.19|380.16|377.36|380.16|377.36|379.99|377.19|0
1631592180000|2021-09-14 04:03:00|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1631592200000|2021-09-14 04:03:20|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1631592210000|2021-09-14 04:03:30|379.99|377.19|379.83|377.03|379.99|377.19|379.83|377.03|0
1631592420000|2021-09-14 04:07:00|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1631592540000|2021-09-14 04:09:00|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1631592570000|2021-09-14 04:09:30|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1631592590000|2021-09-14 04:09:50|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631592610000|2021-09-14 04:10:10|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1631592620000|2021-09-14 04:10:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1631592630000|2021-09-14 04:10:30|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1631592650000|2021-09-14 04:10:50|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631592660000|2021-09-14 04:11:00|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1631592670000|2021-09-14 04:11:10|379.41|376.61|379.5|376.7|379.5|376.7|379.41|376.61|0
1631592690000|2021-09-14 04:11:30|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631592730000|2021-09-14 04:12:10|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631592740000|2021-09-14 04:12:20|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631592750000|2021-09-14 04:12:30|379.17|376.37|379.17|376.37|379.33|376.53|379.17|376.37|0
1631592760000|2021-09-14 04:12:40|379.33|376.53|379.17|376.37|379.33|376.53|379.17|376.37|0
1631592780000|2021-09-14 04:13:00|379.01|376.21|379.01|376.21|379.17|376.37|379.01|376.21|0
1631592790000|2021-09-14 04:13:10|378.84|376.04|378.84|376.04|379.01|376.21|378.84|376.04|0
1631592800000|2021-09-14 04:13:20|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1631592820000|2021-09-14 04:13:40|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631592830000|2021-09-14 04:13:50|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631592850000|2021-09-14 04:14:10|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631592870000|2021-09-14 04:14:30|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1631592880000|2021-09-14 04:14:40|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631592910000|2021-09-14 04:15:10|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631592960000|2021-09-14 04:16:00|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631592970000|2021-09-14 04:16:10|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631593010000|2021-09-14 04:16:50|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631593040000|2021-09-14 04:17:20|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631593070000|2021-09-14 04:17:50|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631593090000|2021-09-14 04:18:10|379.33|376.53|379.17|376.37|379.33|376.53|379.17|376.37|0
1631593100000|2021-09-14 04:18:20|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631593120000|2021-09-14 04:18:40|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631593130000|2021-09-14 04:18:50|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631593220000|2021-09-14 04:20:20|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631593230000|2021-09-14 04:20:30|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631593380000|2021-09-14 04:23:00|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1631593410000|2021-09-14 04:23:30|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631593560000|2021-09-14 04:26:00|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1631593670000|2021-09-14 04:27:50|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631593730000|2021-09-14 04:28:50|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1631593750000|2021-09-14 04:29:10|379.65|376.85|379.49|376.69|379.65|376.85|379.49|376.69|0
1631593780000|2021-09-14 04:29:40|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1631593800000|2021-09-14 04:30:00|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1631593810000|2021-09-14 04:30:10|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1631593820000|2021-09-14 04:30:20|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1631593860000|2021-09-14 04:31:00|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1631593880000|2021-09-14 04:31:20|379.49|376.69|379.65|376.85|379.65|376.85|379.49|376.69|0
1631593920000|2021-09-14 04:32:00|379.49|376.69|379.65|376.85|379.65|376.85|379.49|376.69|0
1631593980000|2021-09-14 04:33:00|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1631593990000|2021-09-14 04:33:10|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1631594010000|2021-09-14 04:33:30|379.82|377.02|379.81|377.01|379.82|377.02|379.81|377.01|0
1631594020000|2021-09-14 04:33:40|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1631594030000|2021-09-14 04:33:50|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631594080000|2021-09-14 04:34:40|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1631594090000|2021-09-14 04:34:50|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631594120000|2021-09-14 04:35:20|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1631594150000|2021-09-14 04:35:50|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631594180000|2021-09-14 04:36:20|380.3|377.5|380.14|377.34|380.3|377.5|380.14|377.34|0
1631594200000|2021-09-14 04:36:40|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1631594210000|2021-09-14 04:36:50|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1631594230000|2021-09-14 04:37:10|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1631594300000|2021-09-14 04:38:20|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631594310000|2021-09-14 04:38:30|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1631594320000|2021-09-14 04:38:40|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631594400000|2021-09-14 04:40:00|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1631594410000|2021-09-14 04:40:10|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631594430000|2021-09-14 04:40:30|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1631594470000|2021-09-14 04:41:10|379.89|377.09|379.81|377.01|379.89|377.09|379.81|377.01|0
1631594570000|2021-09-14 04:42:50|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1631594590000|2021-09-14 04:43:10|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631594650000|2021-09-14 04:44:10|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631594660000|2021-09-14 04:44:20|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631594670000|2021-09-14 04:44:30|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631594680000|2021-09-14 04:44:40|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631594690000|2021-09-14 04:44:50|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631594750000|2021-09-14 04:45:50|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631594760000|2021-09-14 04:46:00|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631594790000|2021-09-14 04:46:30|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631594800000|2021-09-14 04:46:40|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631594820000|2021-09-14 04:47:00|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631594840000|2021-09-14 04:47:20|379.65|376.85|379.64|376.84|379.65|376.85|379.64|376.84|0
1631594850000|2021-09-14 04:47:30|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631594870000|2021-09-14 04:47:50|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1631594950000|2021-09-14 04:49:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1631594960000|2021-09-14 04:49:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1631595010000|2021-09-14 04:50:10|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631595020000|2021-09-14 04:50:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1631595030000|2021-09-14 04:50:30|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631595050000|2021-09-14 04:50:50|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1631595090000|2021-09-14 04:51:30|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1631595100000|2021-09-14 04:51:40|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1631595190000|2021-09-14 04:53:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1631595200000|2021-09-14 04:53:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1631595260000|2021-09-14 04:54:20|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631595270000|2021-09-14 04:54:30|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631595300000|2021-09-14 04:55:00|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631595320000|2021-09-14 04:55:20|379.97|377.17|379.97|377.17|379.97|377.17|379.8|377|0
1631595380000|2021-09-14 04:56:20|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1631595420000|2021-09-14 04:57:00|379.97|377.17|380.13|377.33|380.13|377.33|379.97|377.17|0
1631595440000|2021-09-14 04:57:20|379.97|377.17|379.97|377.17|380.13|377.33|379.97|377.17|0
1631595530000|2021-09-14 04:58:50|379.8|377|379.8|377|379.8|377|379.8|377|0
1631595540000|2021-09-14 04:59:00|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631595590000|2021-09-14 04:59:50|379.8|377|379.8|377|379.8|377|379.8|377|0
1631595600000|2021-09-14 05:00:00|379.48|376.68|379.64|376.84|379.64|376.84|379.48|376.68|0
1631595610000|2021-09-14 05:00:10|379.8|377|379.8|377|379.8|377|379.8|377|0
1631595630000|2021-09-14 05:00:30|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631595640000|2021-09-14 05:00:40|380.13|377.33|380.29|377.49|380.29|377.49|380.13|377.33|0
1631595660000|2021-09-14 05:01:00|380.62|377.82|380.95|378.15|380.95|378.15|380.62|377.82|0
1631595670000|2021-09-14 05:01:10|380.79|377.99|380.78|377.98|380.79|377.99|380.78|377.98|0
1631595680000|2021-09-14 05:01:20|380.62|377.82|380.46|377.66|380.62|377.82|380.46|377.66|0
1631595690000|2021-09-14 05:01:30|380.62|377.82|380.62|377.82|380.62|377.82|380.46|377.66|0
1631595700000|2021-09-14 05:01:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631595710000|2021-09-14 05:01:50|380.29|377.49|380.13|377.33|380.29|377.49|380.13|377.33|0
1631595730000|2021-09-14 05:02:10|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1631595750000|2021-09-14 05:02:30|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1631595770000|2021-09-14 05:02:50|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631595780000|2021-09-14 05:03:00|379.8|377|379.8|377|379.8|377|379.8|377|0
1631595790000|2021-09-14 05:03:10|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631595800000|2021-09-14 05:03:20|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1631595810000|2021-09-14 05:03:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1631595820000|2021-09-14 05:03:40|380.13|377.33|380.29|377.49|380.29|377.49|380.13|377.33|0
1631595830000|2021-09-14 05:03:50|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1631595860000|2021-09-14 05:04:20|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1631595880000|2021-09-14 05:04:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631595890000|2021-09-14 05:04:50|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631595900000|2021-09-14 05:05:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631595910000|2021-09-14 05:05:10|380.29|377.49|380.13|377.33|380.29|377.49|380.13|377.33|0
1631595920000|2021-09-14 05:05:20|380.29|377.49|380.29|377.49|380.29|377.49|380.13|377.33|0
1631595930000|2021-09-14 05:05:30|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1631595940000|2021-09-14 05:05:40|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1631595950000|2021-09-14 05:05:50|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1631595970000|2021-09-14 05:06:10|379.96|377.16|379.8|377|379.96|377.16|379.8|377|0
1631595990000|2021-09-14 05:06:30|379.88|377.08|379.96|377.16|379.96|377.16|379.8|377|0
1631596010000|2021-09-14 05:06:50|379.8|377|379.8|377|379.8|377|379.8|377|0
1631596020000|2021-09-14 05:07:00|379.88|377.08|379.8|377|379.88|377.08|379.8|377|0
1631596040000|2021-09-14 05:07:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1631596070000|2021-09-14 05:07:50|379.8|377|379.8|377|379.8|377|379.8|377|0
1631596090000|2021-09-14 05:08:10|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1631596100000|2021-09-14 05:08:20|379.8|377|379.96|377.16|379.96|377.16|379.8|377|0
1631596150000|2021-09-14 05:09:10|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1631596160000|2021-09-14 05:09:20|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1631596170000|2021-09-14 05:09:30|379.8|377|379.8|377|379.8|377|379.8|377|0
1631596210000|2021-09-14 05:10:10|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1631596220000|2021-09-14 05:10:20|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1631596230000|2021-09-14 05:10:30|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1631596240000|2021-09-14 05:10:40|379.8|377|379.8|377|379.88|377.08|379.8|377|0
1631596250000|2021-09-14 05:10:50|379.63|376.83|379.8|377|379.8|377|379.63|376.83|0
1631596270000|2021-09-14 05:11:10|379.96|377.16|379.8|377|379.96|377.16|379.8|377|0
1631596280000|2021-09-14 05:11:20|379.88|377.08|379.63|376.83|379.88|377.08|379.63|376.83|0
1631596300000|2021-09-14 05:11:40|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1631596310000|2021-09-14 05:11:50|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1631596320000|2021-09-14 05:12:00|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1631596330000|2021-09-14 05:12:10|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1631596340000|2021-09-14 05:12:20|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1631596350000|2021-09-14 05:12:30|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1631596370000|2021-09-14 05:12:50|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1631596390000|2021-09-14 05:13:10|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1631596400000|2021-09-14 05:13:20|379.31|376.51|379.47|376.67|379.47|376.67|379.31|376.51|0
1631596420000|2021-09-14 05:13:40|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1631596430000|2021-09-14 05:13:50|379.47|376.67|379.31|376.51|379.47|376.67|379.31|376.51|0
1631596440000|2021-09-14 05:14:00|379.47|376.67|379.63|376.83|379.63|376.83|379.47|376.67|0
1631596450000|2021-09-14 05:14:10|379.71|376.91|379.8|377|379.8|377|379.71|376.91|0
1631596470000|2021-09-14 05:14:30|379.96|377.16|380.12|377.32|380.12|377.32|379.96|377.16|0
1631596480000|2021-09-14 05:14:40|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1631596490000|2021-09-14 05:14:50|380.04|377.24|380.12|377.32|380.12|377.32|380.04|377.24|0
1631596500000|2021-09-14 05:15:00|379.96|377.16|379.8|377|379.96|377.16|379.8|377|0
1631596510000|2021-09-14 05:15:10|380.12|377.32|379.96|377.16|380.12|377.32|379.96|377.16|0
1631596530000|2021-09-14 05:15:30|379.8|377|379.8|377|379.8|377|379.8|377|0
1631596560000|2021-09-14 05:16:00|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1631596600000|2021-09-14 05:16:40|379.8|377|379.8|377|379.8|377|379.8|377|0
1631596610000|2021-09-14 05:16:50|379.96|377.16|380.12|377.32|380.12|377.32|379.96|377.16|0
1631596620000|2021-09-14 05:17:00|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1631596640000|2021-09-14 05:17:20|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1631596650000|2021-09-14 05:17:30|379.96|377.16|380.12|377.32|380.12|377.32|379.96|377.16|0
1631596660000|2021-09-14 05:17:40|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1631596710000|2021-09-14 05:18:30|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1631596720000|2021-09-14 05:18:40|379.14|376.34|379.47|376.67|379.47|376.67|379.14|376.34|0
1631596740000|2021-09-14 05:19:00|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1631596750000|2021-09-14 05:19:10|379.47|376.67|379.14|376.34|379.47|376.67|379.14|376.34|0
1631596760000|2021-09-14 05:19:20|379.3|376.5|379.14|376.34|379.3|376.5|379.14|376.34|0
1631596800000|2021-09-14 05:20:00|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1631596810000|2021-09-14 05:20:10|379.63|376.83|379.79|376.99|379.79|376.99|379.63|376.83|0
1631596820000|2021-09-14 05:20:20|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1631596840000|2021-09-14 05:20:40|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1631596850000|2021-09-14 05:20:50|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1631596860000|2021-09-14 05:21:00|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1631596960000|2021-09-14 05:22:40|380.45|377.65|380.45|377.65|380.61|377.81|380.45|377.65|0
1631596990000|2021-09-14 05:23:10|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1631597030000|2021-09-14 05:23:50|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1631597070000|2021-09-14 05:24:30|380.61|377.81|380.94|378.14|380.94|378.14|380.61|377.81|0
1631597080000|2021-09-14 05:24:40|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1631597090000|2021-09-14 05:24:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1631597100000|2021-09-14 05:25:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1631597110000|2021-09-14 05:25:10|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1631597120000|2021-09-14 05:25:20|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1631597130000|2021-09-14 05:25:30|381.27|378.47|381.1|378.3|381.27|378.47|381.1|378.3|0
1631597140000|2021-09-14 05:25:40|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1631597150000|2021-09-14 05:25:50|381.43|378.63|381.59|378.79|381.59|378.79|381.43|378.63|0
1631597200000|2021-09-14 05:26:40|381.43|378.63|381.43|378.63|381.43|378.63|381.43|378.63|0
1631597210000|2021-09-14 05:26:50|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1631597220000|2021-09-14 05:27:00|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1631597240000|2021-09-14 05:27:20|381.43|378.63|381.43|378.63|381.43|378.63|381.43|378.63|0
1631597260000|2021-09-14 05:27:40|381.26|378.46|381.1|378.3|381.26|378.46|381.1|378.3|0
1631597300000|2021-09-14 05:28:20|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1631597310000|2021-09-14 05:28:30|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1631597340000|2021-09-14 05:29:00|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1631597360000|2021-09-14 05:29:20|381.1|378.3|381.1|378.3|381.26|378.46|381.1|378.3|0
1631597370000|2021-09-14 05:29:30|381.18|378.38|381.1|378.3|381.18|378.38|381.1|378.3|0
1631597390000|2021-09-14 05:29:50|381.26|378.46|381.1|378.3|381.26|378.46|381.1|378.3|0
1631597400000|2021-09-14 05:30:00|381.26|378.46|381.1|378.3|381.26|378.46|381.1|378.3|0
1631597420000|2021-09-14 05:30:20|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1631597450000|2021-09-14 05:30:50|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1631597470000|2021-09-14 05:31:10|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1631597490000|2021-09-14 05:31:30|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631597500000|2021-09-14 05:31:40|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1631597520000|2021-09-14 05:32:00|380.28|377.48|380.44|377.64|380.44|377.64|380.28|377.48|0
1631597530000|2021-09-14 05:32:10|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1631597540000|2021-09-14 05:32:20|380.12|377.32|379.95|377.15|380.12|377.32|379.95|377.15|0
1631597550000|2021-09-14 05:32:30|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1631597580000|2021-09-14 05:33:00|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1631597590000|2021-09-14 05:33:10|380.12|377.32|379.95|377.15|380.12|377.32|379.95|377.15|0
1631597600000|2021-09-14 05:33:20|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1631597610000|2021-09-14 05:33:30|379.95|377.15|379.79|376.99|379.95|377.15|379.62|376.82|0
1631597650000|2021-09-14 05:34:10|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1631597670000|2021-09-14 05:34:30|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1631597680000|2021-09-14 05:34:40|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1631597710000|2021-09-14 05:35:10|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631597740000|2021-09-14 05:35:40|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631597820000|2021-09-14 05:37:00|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631597850000|2021-09-14 05:37:30|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631597860000|2021-09-14 05:37:40|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631597880000|2021-09-14 05:38:00|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631597910000|2021-09-14 05:38:30|380.6|377.8|380.44|377.64|380.6|377.8|380.44|377.64|0
1631597950000|2021-09-14 05:39:10|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631597960000|2021-09-14 05:39:20|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631597980000|2021-09-14 05:39:40|380.6|377.8|380.44|377.64|380.6|377.8|380.44|377.64|0
1631597990000|2021-09-14 05:39:50|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631598000000|2021-09-14 05:40:00|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631598020000|2021-09-14 05:40:20|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631598030000|2021-09-14 05:40:30|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631598040000|2021-09-14 05:40:40|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598050000|2021-09-14 05:40:50|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1631598080000|2021-09-14 05:41:20|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598120000|2021-09-14 05:42:00|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598130000|2021-09-14 05:42:10|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598150000|2021-09-14 05:42:30|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598160000|2021-09-14 05:42:40|380.27|377.47|380.11|377.31|380.27|377.47|380.11|377.31|0
1631598180000|2021-09-14 05:43:00|379.95|377.15|379.62|376.82|379.95|377.15|379.62|376.82|0
1631598190000|2021-09-14 05:43:10|379.78|376.98|379.78|376.98|379.78|376.98|379.62|376.82|0
1631598200000|2021-09-14 05:43:20|379.62|376.82|379.46|376.66|379.62|376.82|379.46|376.66|0
1631598210000|2021-09-14 05:43:30|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1631598230000|2021-09-14 05:43:50|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1631598240000|2021-09-14 05:44:00|379.29|376.49|379.29|376.49|379.29|376.49|379.13|376.33|0
1631598250000|2021-09-14 05:44:10|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1631598270000|2021-09-14 05:44:30|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1631598280000|2021-09-14 05:44:40|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1631598290000|2021-09-14 05:44:50|379.45|376.65|379.62|376.82|379.62|376.82|379.45|376.65|0
1631598300000|2021-09-14 05:45:00|379.45|376.65|379.62|376.82|379.62|376.82|379.45|376.65|0
1631598320000|2021-09-14 05:45:20|379.78|376.98|379.95|377.15|379.95|377.15|379.78|376.98|0
1631598330000|2021-09-14 05:45:30|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598350000|2021-09-14 05:45:50|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598360000|2021-09-14 05:46:00|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598370000|2021-09-14 05:46:10|379.95|377.15|380.11|377.31|380.11|377.31|379.95|377.15|0
1631598390000|2021-09-14 05:46:30|379.95|377.15|380.11|377.31|380.11|377.31|379.95|377.15|0
1631598420000|2021-09-14 05:47:00|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598430000|2021-09-14 05:47:10|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631598440000|2021-09-14 05:47:20|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598470000|2021-09-14 05:47:50|380.11|377.31|380.19|377.39|380.19|377.39|380.11|377.31|0
1631598480000|2021-09-14 05:48:00|380.27|377.47|380.11|377.31|380.27|377.47|380.11|377.31|0
1631598490000|2021-09-14 05:48:10|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598530000|2021-09-14 05:48:50|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598540000|2021-09-14 05:49:00|379.94|377.14|380.11|377.31|380.11|377.31|379.94|377.14|0
1631598560000|2021-09-14 05:49:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631598570000|2021-09-14 05:49:30|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598580000|2021-09-14 05:49:40|380.27|377.47|380.43|377.63|380.43|377.63|380.27|377.47|0
1631598610000|2021-09-14 05:50:10|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598660000|2021-09-14 05:51:00|380.43|377.63|380.43|377.63|380.43|377.63|380.27|377.47|0
1631598670000|2021-09-14 05:51:10|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598690000|2021-09-14 05:51:30|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598710000|2021-09-14 05:51:50|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631598720000|2021-09-14 05:52:00|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598730000|2021-09-14 05:52:10|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598760000|2021-09-14 05:52:40|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598780000|2021-09-14 05:53:00|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631598790000|2021-09-14 05:53:10|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1631598800000|2021-09-14 05:53:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631598820000|2021-09-14 05:53:40|379.78|376.98|379.86|377.06|379.86|377.06|379.78|376.98|0
1631598830000|2021-09-14 05:53:50|379.94|377.14|379.78|376.98|379.94|377.14|379.78|376.98|0
1631598850000|2021-09-14 05:54:10|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631598860000|2021-09-14 05:54:20|379.45|376.65|379.61|376.81|379.61|376.81|379.45|376.65|0
1631598870000|2021-09-14 05:54:30|379.78|376.98|379.61|376.81|379.78|376.98|379.61|376.81|0
1631598880000|2021-09-14 05:54:40|379.78|376.98|379.61|376.81|379.78|376.98|379.61|376.81|0
1631598900000|2021-09-14 05:55:00|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1631598920000|2021-09-14 05:55:20|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1631598930000|2021-09-14 05:55:30|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1631598960000|2021-09-14 05:56:00|379.61|376.81|379.78|376.98|379.78|376.98|379.61|376.81|0
1631598970000|2021-09-14 05:56:10|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631598980000|2021-09-14 05:56:20|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1631598990000|2021-09-14 05:56:30|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631599000000|2021-09-14 05:56:40|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1631599010000|2021-09-14 05:56:50|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631599020000|2021-09-14 05:57:00|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1631599060000|2021-09-14 05:57:40|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631599070000|2021-09-14 05:57:50|379.45|376.65|379.29|376.49|379.45|376.65|379.29|376.49|0
1631599080000|2021-09-14 05:58:00|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1631599100000|2021-09-14 05:58:20|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631599110000|2021-09-14 05:58:30|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1631599120000|2021-09-14 05:58:40|379.61|376.81|379.45|376.65|379.61|376.81|379.45|376.65|0
1631599130000|2021-09-14 05:58:50|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631599140000|2021-09-14 05:59:00|379.45|376.65|379.61|376.81|379.61|376.81|379.45|376.65|0
1631599150000|2021-09-14 05:59:10|379.45|376.65|379.45|376.65|379.61|376.81|379.45|376.65|0
1631599170000|2021-09-14 05:59:30|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1631599180000|2021-09-14 05:59:40|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1631599190000|2021-09-14 05:59:50|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1631599200000|2021-09-14 06:00:00|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1631599210000|2021-09-14 06:00:10|379.12|376.32|379.45|376.65|379.45|376.65|379.12|376.32|0
1631599220000|2021-09-14 06:00:20|379.61|376.81|379.45|376.65|379.61|376.81|379.45|376.65|0
1631599230000|2021-09-14 06:00:30|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1631599240000|2021-09-14 06:00:40|379.2|376.4|378.79|375.99|379.2|376.4|378.79|375.99|0
1631599250000|2021-09-14 06:00:50|378.96|376.16|379.12|376.32|379.12|376.32|378.96|376.16|0
1631599270000|2021-09-14 06:01:10|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1631599280000|2021-09-14 06:01:20|379.12|376.32|378.79|375.99|379.12|376.32|378.79|375.99|0
1631599290000|2021-09-14 06:01:30|378.3|375.5|378.79|375.99|378.79|375.99|378.3|375.5|0
1631599300000|2021-09-14 06:01:40|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1631599310000|2021-09-14 06:01:50|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1631599320000|2021-09-14 06:02:00|379.05|376.25|379.05|376.25|379.05|376.25|378.89|376.09|0
1631599330000|2021-09-14 06:02:10|379.22|376.42|379.38|376.58|379.38|376.58|379.22|376.42|0
1631599340000|2021-09-14 06:02:20|379.22|376.42|379.05|376.25|379.22|376.42|379.05|376.25|0
1631599350000|2021-09-14 06:02:30|378.89|376.09|378.89|376.09|379.05|376.25|378.89|376.09|0
1631599370000|2021-09-14 06:02:50|379.05|376.25|379.05|376.25|379.05|376.25|379.05|376.25|0
1631599380000|2021-09-14 06:03:00|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1631599390000|2021-09-14 06:03:10|378.72|375.92|378.56|375.76|378.72|375.92|378.56|375.76|0
1631599400000|2021-09-14 06:03:20|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1631599420000|2021-09-14 06:03:40|378.56|375.76|378.56|375.76|378.72|375.92|378.56|375.76|0
1631599440000|2021-09-14 06:04:00|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1631599450000|2021-09-14 06:04:10|378.4|375.6|378.23|375.43|378.4|375.6|378.23|375.43|0
1631599460000|2021-09-14 06:04:20|378.07|375.27|377.91|375.11|378.07|375.27|377.91|375.11|0
1631599470000|2021-09-14 06:04:30|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1631599480000|2021-09-14 06:04:40|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631599490000|2021-09-14 06:04:50|377.75|374.95|377.74|374.94|377.75|374.95|377.74|374.94|0
1631599500000|2021-09-14 06:05:00|377.91|375.11|377.58|374.78|377.91|375.11|377.58|374.78|0
1631599510000|2021-09-14 06:05:10|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1631599520000|2021-09-14 06:05:20|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1631599530000|2021-09-14 06:05:30|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1631599540000|2021-09-14 06:05:40|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1631599550000|2021-09-14 06:05:50|378.07|375.27|377.91|375.11|378.07|375.27|377.91|375.11|0
1631599560000|2021-09-14 06:06:00|377.74|374.94|377.58|374.78|377.74|374.94|377.58|374.78|0
1631599570000|2021-09-14 06:06:10|377.42|374.62|377.58|374.78|377.58|374.78|377.42|374.62|0
1631599580000|2021-09-14 06:06:20|377.74|374.94|377.91|375.11|377.91|375.11|377.74|374.94|0
1631599590000|2021-09-14 06:06:30|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631599600000|2021-09-14 06:06:40|378.23|375.43|378.07|375.27|378.23|375.43|378.07|375.27|0
1631599610000|2021-09-14 06:06:50|377.91|375.11|377.74|374.94|377.91|375.11|377.74|374.94|0
1631599620000|2021-09-14 06:07:00|377.91|375.11|377.74|374.94|377.91|375.11|377.74|374.94|0
1631599630000|2021-09-14 06:07:10|377.58|374.78|377.91|375.11|377.91|375.11|377.58|374.78|0
1631599640000|2021-09-14 06:07:20|377.74|374.94|377.91|375.11|377.91|375.11|377.74|374.94|0
1631599650000|2021-09-14 06:07:30|377.74|374.94|377.91|375.11|377.91|375.11|377.74|374.94|0
1631599660000|2021-09-14 06:07:40|378.07|375.27|378.23|375.43|378.23|375.43|378.07|375.27|0
1631599690000|2021-09-14 06:08:10|378.15|375.35|378.23|375.43|378.23|375.43|378.15|375.35|0
1631599700000|2021-09-14 06:08:20|378.07|375.27|378.23|375.43|378.23|375.43|378.07|375.27|0
1631599710000|2021-09-14 06:08:30|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631599720000|2021-09-14 06:08:40|377.91|375.11|377.91|375.11|378.07|375.27|377.91|375.11|0
1631599730000|2021-09-14 06:08:50|378.07|375.27|378.23|375.43|378.23|375.43|378.07|375.27|0
1631599740000|2021-09-14 06:09:00|378.4|375.6|378.4|375.6|378.4|375.6|378.23|375.43|0
1631599750000|2021-09-14 06:09:10|378.23|375.43|378.56|375.76|378.72|375.92|378.23|375.43|0
1631599760000|2021-09-14 06:09:20|378.72|375.92|378.56|375.76|378.72|375.92|378.56|375.76|0
1631599770000|2021-09-14 06:09:30|378.4|375.6|378.4|375.6|378.56|375.76|378.4|375.6|0
1631599780000|2021-09-14 06:09:40|378.56|375.76|378.4|375.6|378.56|375.76|378.4|375.6|0
1631599790000|2021-09-14 06:09:50|378.56|375.76|378.4|375.6|378.56|375.76|378.4|375.6|0
1631599800000|2021-09-14 06:10:00|378.23|375.43|378.07|375.27|378.23|375.43|378.07|375.27|0
1631599810000|2021-09-14 06:10:10|377.91|375.11|377.74|374.94|377.91|375.11|377.74|374.94|0
1631599820000|2021-09-14 06:10:20|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1631599830000|2021-09-14 06:10:30|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631599840000|2021-09-14 06:10:40|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1631599850000|2021-09-14 06:10:50|377.74|374.94|377.91|375.11|377.91|375.11|377.74|374.94|0
1631599860000|2021-09-14 06:11:00|377.74|374.94|377.58|374.78|377.74|374.94|377.58|374.78|0
1631599870000|2021-09-14 06:11:10|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1631599880000|2021-09-14 06:11:20|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1631599890000|2021-09-14 06:11:30|377.74|374.94|377.74|374.94|377.74|374.94|377.58|374.78|0
1631599900000|2021-09-14 06:11:40|377.58|374.78|377.74|374.94|377.74|374.94|377.58|374.78|0
1631599910000|2021-09-14 06:11:50|377.66|374.86|377.74|374.94|377.74|374.94|377.66|374.86|0
1631599920000|2021-09-14 06:12:00|377.9|375.1|377.25|374.45|377.9|375.1|377.25|374.45|0
1631599930000|2021-09-14 06:12:10|377.58|374.78|377.42|374.62|377.58|374.78|377.42|374.62|0
1631599950000|2021-09-14 06:12:30|377.09|374.29|377.09|374.29|377.25|374.45|377.09|374.29|0
1631599960000|2021-09-14 06:12:40|377.25|374.45|377.42|374.62|377.42|374.62|377.25|374.45|0
1631599970000|2021-09-14 06:12:50|376.93|374.13|377.25|374.45|377.25|374.45|376.93|374.13|0
1631599980000|2021-09-14 06:13:00|377.09|374.29|377.09|374.29|377.09|374.29|377.09|374.29|0
1631599990000|2021-09-14 06:13:10|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1631600010000|2021-09-14 06:13:30|377.09|374.29|377.25|374.45|377.25|374.45|377.09|374.29|0
1631600020000|2021-09-14 06:13:40|377.41|374.61|377.49|374.69|377.58|374.78|377.41|374.61|0
1631600030000|2021-09-14 06:13:50|377.58|374.78|377.25|374.45|377.58|374.78|377.25|374.45|0
1631600040000|2021-09-14 06:14:00|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1631600050000|2021-09-14 06:14:10|377.25|374.45|377.41|374.61|377.41|374.61|377.25|374.45|0
1631600060000|2021-09-14 06:14:20|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1631600080000|2021-09-14 06:14:40|377.41|374.61|377.25|374.45|377.41|374.61|377.25|374.45|0
1631600090000|2021-09-14 06:14:50|377.09|374.29|377.09|374.29|377.25|374.45|377.09|374.29|0
1631600100000|2021-09-14 06:15:00|376.93|374.13|376.93|374.13|376.93|374.13|376.93|374.13|0
1631600130000|2021-09-14 06:15:30|377.09|374.29|377.09|374.29|377.09|374.29|377.09|374.29|0
1631600140000|2021-09-14 06:15:40|377.25|374.45|377.25|374.45|377.25|374.45|377.09|374.29|0
1631600150000|2021-09-14 06:15:50|377.09|374.29|377.09|374.29|377.09|374.29|377.09|374.29|0
1631600160000|2021-09-14 06:16:00|376.92|374.12|377.09|374.29|377.09|374.29|376.92|374.12|0
1631600190000|2021-09-14 06:16:30|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1631600200000|2021-09-14 06:16:40|377.41|374.61|377.41|374.61|377.41|374.61|377.33|374.53|0
1631600210000|2021-09-14 06:16:50|377.25|374.45|377.25|374.45|377.41|374.61|377.25|374.45|0
1631600240000|2021-09-14 06:17:20|377.09|374.29|377.25|374.45|377.25|374.45|377.09|374.29|0
1631600250000|2021-09-14 06:17:30|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1631600270000|2021-09-14 06:17:50|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1631600300000|2021-09-14 06:18:20|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1631600310000|2021-09-14 06:18:30|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1631600320000|2021-09-14 06:18:40|377.9|375.1|378.06|375.26|378.06|375.26|377.9|375.1|0
1631600330000|2021-09-14 06:18:50|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1631600340000|2021-09-14 06:19:00|377.98|375.18|377.9|375.1|378.06|375.26|377.9|375.1|0
1631600350000|2021-09-14 06:19:10|378.06|375.26|378.23|375.43|378.23|375.43|378.06|375.26|0
1631600360000|2021-09-14 06:19:20|378.39|375.59|378.23|375.43|378.39|375.59|378.23|375.43|0
1631600370000|2021-09-14 06:19:30|378.39|375.59|378.23|375.43|378.39|375.59|378.23|375.43|0
1631600380000|2021-09-14 06:19:40|378.06|375.26|378.23|375.43|378.23|375.43|378.06|375.26|0
1631600390000|2021-09-14 06:19:50|378.06|375.26|378.06|375.26|378.23|375.43|378.06|375.26|0
1631600400000|2021-09-14 06:20:00|378.23|375.43|378.06|375.26|378.23|375.43|378.06|375.26|0
1631600410000|2021-09-14 06:20:10|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1631600420000|2021-09-14 06:20:20|378.06|375.26|378.06|375.26|378.06|375.26|377.98|375.18|0
1631600430000|2021-09-14 06:20:30|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1631600450000|2021-09-14 06:20:50|378.39|375.59|378.39|375.59|378.39|375.59|378.39|375.59|0
1631600460000|2021-09-14 06:21:00|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1631600470000|2021-09-14 06:21:10|378.31|375.51|378.23|375.43|378.31|375.51|378.23|375.43|0
1631600480000|2021-09-14 06:21:20|378.39|375.59|378.39|375.59|378.39|375.59|378.39|375.59|0
1631600490000|2021-09-14 06:21:30|378.55|375.75|378.72|375.92|378.72|375.92|378.39|375.59|0
1631600500000|2021-09-14 06:21:40|378.88|376.08|378.72|375.92|378.88|376.08|378.72|375.92|0
1631600510000|2021-09-14 06:21:50|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1631600570000|2021-09-14 06:22:50|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631600580000|2021-09-14 06:23:00|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1631600600000|2021-09-14 06:23:20|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631600610000|2021-09-14 06:23:30|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631600620000|2021-09-14 06:23:40|379.53|376.73|379.37|376.57|379.53|376.73|379.37|376.57|0
1631600630000|2021-09-14 06:23:50|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631600640000|2021-09-14 06:24:00|379.53|376.73|379.37|376.57|379.53|376.73|379.37|376.57|0
1631600650000|2021-09-14 06:24:10|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1631600660000|2021-09-14 06:24:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1631600680000|2021-09-14 06:24:40|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1631600720000|2021-09-14 06:25:20|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631600730000|2021-09-14 06:25:30|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631600760000|2021-09-14 06:26:00|378.88|376.08|379.04|376.24|379.04|376.24|378.88|376.08|0
1631600790000|2021-09-14 06:26:30|379.12|376.32|379.37|376.57|379.37|376.57|379.12|376.32|0
1631600800000|2021-09-14 06:26:40|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631600810000|2021-09-14 06:26:50|379.37|376.57|379.28|376.48|379.37|376.57|379.2|376.4|0
1631600820000|2021-09-14 06:27:00|379.2|376.4|379.04|376.24|379.37|376.57|378.88|376.08|0
1631600830000|2021-09-14 06:27:10|379.2|376.4|379.04|376.24|379.2|376.4|379.04|376.24|0
1631600840000|2021-09-14 06:27:20|378.88|376.08|378.88|376.08|379.04|376.24|378.88|376.08|0
1631600860000|2021-09-14 06:27:40|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1631600870000|2021-09-14 06:27:50|378.88|376.08|378.71|375.91|378.88|376.08|378.71|375.91|0
1631600880000|2021-09-14 06:28:00|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1631600900000|2021-09-14 06:28:20|378.71|375.91|378.88|376.08|378.88|376.08|378.71|375.91|0
1631600910000|2021-09-14 06:28:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631600930000|2021-09-14 06:28:50|378.55|375.75|378.88|376.08|378.88|376.08|378.55|375.75|0
1631600940000|2021-09-14 06:29:00|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631600950000|2021-09-14 06:29:10|378.88|376.08|379.04|376.24|379.04|376.24|378.88|376.08|0
1631600960000|2021-09-14 06:29:20|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1631600970000|2021-09-14 06:29:30|379.37|376.57|379.37|376.57|379.37|376.57|379.28|376.48|0
1631600980000|2021-09-14 06:29:40|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631600990000|2021-09-14 06:29:50|379.2|376.4|379.2|376.4|379.37|376.57|379.2|376.4|0
1631601000000|2021-09-14 06:30:00|379.04|376.24|379.2|376.4|379.2|376.4|379.04|376.24|0
1631601010000|2021-09-14 06:30:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1631601020000|2021-09-14 06:30:20|379.2|376.4|378.88|376.08|379.2|376.4|378.88|376.08|0
1631601040000|2021-09-14 06:30:40|378.71|375.91|378.88|376.08|378.88|376.08|378.71|375.91|0
1631601050000|2021-09-14 06:30:50|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631601080000|2021-09-14 06:31:20|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631601160000|2021-09-14 06:32:40|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631601170000|2021-09-14 06:32:50|378.46|375.66|378.55|375.75|378.55|375.75|378.46|375.66|0
1631601180000|2021-09-14 06:33:00|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631601200000|2021-09-14 06:33:20|378.22|375.42|378.38|375.58|378.38|375.58|378.22|375.42|0
1631601280000|2021-09-14 06:34:40|378.55|375.75|378.55|375.75|378.71|375.91|378.55|375.75|0
1631601290000|2021-09-14 06:34:50|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631601320000|2021-09-14 06:35:20|378.55|375.75|378.38|375.58|378.55|375.75|378.38|375.58|0
1631601330000|2021-09-14 06:35:30|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1631601340000|2021-09-14 06:35:40|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1631601350000|2021-09-14 06:35:50|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1631601360000|2021-09-14 06:36:00|377.81|375.01|377.57|374.77|377.81|375.01|377.57|374.77|0
1631601370000|2021-09-14 06:36:10|377.48|374.68|377.57|374.77|377.57|374.77|377.48|374.68|0
1631601380000|2021-09-14 06:36:20|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1631601390000|2021-09-14 06:36:30|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1631601410000|2021-09-14 06:36:50|377.4|374.6|377.57|374.77|377.57|374.77|377.4|374.6|0
1631601420000|2021-09-14 06:37:00|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1631601430000|2021-09-14 06:37:10|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1631601440000|2021-09-14 06:37:20|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1631601450000|2021-09-14 06:37:30|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1631601460000|2021-09-14 06:37:40|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1631601490000|2021-09-14 06:38:10|377.4|374.6|377.4|374.6|377.4|374.6|377.24|374.44|0
1631601530000|2021-09-14 06:38:50|377.24|374.44|377.24|374.44|377.4|374.6|377.24|374.44|0
1631601540000|2021-09-14 06:39:00|377.4|374.6|377.4|374.6|377.4|374.6|377.24|374.44|0
1631601550000|2021-09-14 06:39:10|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1631601560000|2021-09-14 06:39:20|377.4|374.6|377.24|374.44|377.4|374.6|377.24|374.44|0
1631601580000|2021-09-14 06:39:40|377.08|374.28|376.75|373.95|377.08|374.28|376.75|373.95|0
1631601600000|2021-09-14 06:40:00|376.43|373.63|376.59|373.79|376.75|373.95|376.43|373.63|0
1631601610000|2021-09-14 06:40:10|376.5|373.7|376.59|373.79|376.59|373.79|376.5|373.7|0
1631601620000|2021-09-14 06:40:20|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1631601640000|2021-09-14 06:40:40|376.59|373.79|376.42|373.62|376.59|373.79|376.42|373.62|0
1631601650000|2021-09-14 06:40:50|376.26|373.46|376.42|373.62|376.42|373.62|376.26|373.46|0
1631601660000|2021-09-14 06:41:00|376.26|373.46|376.1|373.3|376.26|373.46|376.1|373.3|0
1631601680000|2021-09-14 06:41:20|375.94|373.14|375.94|373.14|376.1|373.3|375.94|373.14|0
1631601690000|2021-09-14 06:41:30|376.1|373.3|376.1|373.3|376.1|373.3|376.1|373.3|0
1631601720000|2021-09-14 06:42:00|376.26|373.46|376.26|373.46|376.26|373.46|376.26|373.46|0
1631601730000|2021-09-14 06:42:10|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1631601740000|2021-09-14 06:42:20|376.26|373.46|376.1|373.3|376.26|373.46|376.1|373.3|0
1631601750000|2021-09-14 06:42:30|376.26|373.46|376.1|373.3|376.26|373.46|376.1|373.3|0
1631601780000|2021-09-14 06:43:00|375.77|372.97|375.94|373.14|375.94|373.14|375.77|372.97|0
1631601790000|2021-09-14 06:43:10|376.1|373.3|376.1|373.3|376.1|373.3|376.1|373.3|0
1631601800000|2021-09-14 06:43:20|376.26|373.46|376.26|373.46|376.26|373.46|376.26|373.46|0
1631601810000|2021-09-14 06:43:30|376.42|373.62|376.26|373.46|376.42|373.62|376.26|373.46|0
1631601820000|2021-09-14 06:43:40|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1631601830000|2021-09-14 06:43:50|376.26|373.46|376.26|373.46|376.26|373.46|376.26|373.46|0
1631601840000|2021-09-14 06:44:00|376.18|373.38|375.77|372.97|376.18|373.38|375.77|372.97|0
1631601870000|2021-09-14 06:44:30|375.85|373.05|375.93|373.13|375.93|373.13|375.85|373.05|0
1631601880000|2021-09-14 06:44:40|376.1|373.3|375.93|373.13|376.1|373.3|375.93|373.13|0
1631601890000|2021-09-14 06:44:50|376.1|373.3|375.93|373.13|376.1|373.3|375.93|373.13|0
1631601900000|2021-09-14 06:45:00|376.1|373.3|375.93|373.13|376.1|373.3|375.93|373.13|0
1631601920000|2021-09-14 06:45:20|376.1|373.3|376.26|373.46|376.26|373.46|376.1|373.3|0
1631601930000|2021-09-14 06:45:30|376.42|373.62|376.42|373.62|376.42|373.62|376.26|373.46|0
1631601950000|2021-09-14 06:45:50|376.26|373.46|376.26|373.46|376.26|373.46|376.26|373.46|0
1631601960000|2021-09-14 06:46:00|376.42|373.62|376.75|373.95|376.75|373.95|376.42|373.62|0
1631601970000|2021-09-14 06:46:10|376.66|373.86|376.75|373.95|376.75|373.95|376.66|373.86|0
1631601980000|2021-09-14 06:46:20|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1631601990000|2021-09-14 06:46:30|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1631602020000|2021-09-14 06:47:00|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1631602030000|2021-09-14 06:47:10|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1631602040000|2021-09-14 06:47:20|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1631602050000|2021-09-14 06:47:30|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1631602060000|2021-09-14 06:47:40|376.91|374.11|376.58|373.78|376.91|374.11|376.58|373.78|0
1631602070000|2021-09-14 06:47:50|376.75|373.95|377.07|374.27|377.07|374.27|376.75|373.95|0
1631602080000|2021-09-14 06:48:00|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1631602090000|2021-09-14 06:48:10|377.15|374.35|377.07|374.27|377.24|374.44|377.07|374.27|0
1631602100000|2021-09-14 06:48:20|377.24|374.44|377.15|374.35|377.24|374.44|377.07|374.27|0
1631602110000|2021-09-14 06:48:30|377.24|374.44|377.24|374.44|377.24|374.44|377.15|374.35|0
1631602120000|2021-09-14 06:48:40|377.07|374.27|377.24|374.44|377.24|374.44|377.07|374.27|0
1631602130000|2021-09-14 06:48:50|377.15|374.35|377.07|374.27|377.15|374.35|377.07|374.27|0
1631602140000|2021-09-14 06:49:00|376.91|374.11|377.07|374.27|377.07|374.27|376.91|374.11|0
1631602150000|2021-09-14 06:49:10|376.99|374.19|376.91|374.11|376.99|374.19|376.91|374.11|0
1631602160000|2021-09-14 06:49:20|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1631602190000|2021-09-14 06:49:50|376.91|374.11|376.58|373.78|376.91|374.11|376.58|373.78|0
1631602200000|2021-09-14 06:50:00|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1631602210000|2021-09-14 06:50:10|376.26|373.46|376.42|373.62|376.42|373.62|376.26|373.46|0
1631602220000|2021-09-14 06:50:20|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1631602230000|2021-09-14 06:50:30|376.42|373.62|376.58|373.78|376.58|373.78|376.42|373.62|0
1631602250000|2021-09-14 06:50:50|376.42|373.62|376.58|373.78|376.58|373.78|376.42|373.62|0
1631602260000|2021-09-14 06:51:00|376.5|373.7|376.42|373.62|376.5|373.7|376.42|373.62|0
1631602270000|2021-09-14 06:51:10|376.5|373.7|376.42|373.62|376.58|373.78|376.42|373.62|0
1631602280000|2021-09-14 06:51:20|376.26|373.46|376.26|373.46|376.26|373.46|376.26|373.46|0
1631602290000|2021-09-14 06:51:30|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1631602300000|2021-09-14 06:51:40|376.26|373.46|376.26|373.46|376.26|373.46|376.26|373.46|0
1631602320000|2021-09-14 06:52:00|376.42|373.62|376.42|373.62|376.42|373.62|376.26|373.46|0
1631602330000|2021-09-14 06:52:10|376.26|373.46|376.26|373.46|376.26|373.46|376.26|373.46|0
1631602340000|2021-09-14 06:52:20|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1631602350000|2021-09-14 06:52:30|376.26|373.46|376.26|373.46|376.26|373.46|376.26|373.46|0
1631602370000|2021-09-14 06:52:50|376.09|373.29|375.93|373.13|376.09|373.29|375.93|373.13|0
1631602380000|2021-09-14 06:53:00|375.85|373.05|375.61|372.81|375.85|373.05|375.61|372.81|0
1631602400000|2021-09-14 06:53:20|375.68|372.88|375.61|372.81|375.68|372.88|375.61|372.81|0
1631602410000|2021-09-14 06:53:30|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1631602420000|2021-09-14 06:53:40|375.61|372.81|375.77|372.97|375.77|372.97|375.61|372.81|0
1631602440000|2021-09-14 06:54:00|375.85|373.05|375.77|372.97|375.85|373.05|375.77|372.97|0
1631602450000|2021-09-14 06:54:10|375.85|373.05|375.77|372.97|375.85|373.05|375.77|372.97|0
1631602500000|2021-09-14 06:55:00|375.6|372.8|375.44|372.64|375.6|372.8|375.44|372.64|0
1631602520000|2021-09-14 06:55:20|375.28|372.48|375.44|372.64|375.44|372.64|375.28|372.48|0
1631602530000|2021-09-14 06:55:30|375.6|372.8|375.44|372.64|375.6|372.8|375.44|372.64|0
1631602540000|2021-09-14 06:55:40|375.6|372.8|375.6|372.8|375.6|372.8|375.6|372.8|0
1631602550000|2021-09-14 06:55:50|375.44|372.64|375.28|372.48|375.44|372.64|375.28|372.48|0
1631602560000|2021-09-14 06:56:00|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1631602570000|2021-09-14 06:56:10|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1631602590000|2021-09-14 06:56:30|375.12|372.32|374.95|372.15|375.12|372.32|374.95|372.15|0
1631602600000|2021-09-14 06:56:40|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1631602650000|2021-09-14 06:57:30|375.28|372.48|375.12|372.32|375.28|372.48|375.12|372.32|0
1631602660000|2021-09-14 06:57:40|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1631602690000|2021-09-14 06:58:10|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1631602710000|2021-09-14 06:58:30|375.28|372.48|375.12|372.32|375.28|372.48|375.12|372.32|0
1631602730000|2021-09-14 06:58:50|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1631602770000|2021-09-14 06:59:30|375.11|372.31|374.95|372.15|375.11|372.31|374.95|372.15|0
1631602790000|2021-09-14 06:59:50|374.63|371.83|374.63|371.83|374.63|371.83|374.46|371.66|0
1631602800000|2021-09-14 07:00:00|374.46|371.66|375.11|372.31|375.11|372.31|374.46|371.66|0
1631602810000|2021-09-14 07:00:10|374.95|372.15|375.28|372.48|375.28|372.48|374.95|372.15|0
1631602820000|2021-09-14 07:00:20|375.44|372.64|375.93|373.13|375.93|373.13|375.44|372.64|0
1631602830000|2021-09-14 07:00:30|376.09|373.29|375.44|372.64|376.09|373.29|375.44|372.64|0
1631602840000|2021-09-14 07:00:40|375.6|372.8|375.6|372.8|375.76|372.96|375.6|372.8|0
1631602850000|2021-09-14 07:00:50|375.44|372.64|375.6|372.8|375.6|372.8|375.44|372.64|0
1631602860000|2021-09-14 07:01:00|375.52|372.72|375.93|373.13|375.93|373.13|375.52|372.72|0
1631602870000|2021-09-14 07:01:10|375.76|372.96|375.6|372.8|375.76|372.96|375.6|372.8|0
1631602880000|2021-09-14 07:01:20|375.76|372.96|376.09|373.29|376.09|373.29|375.76|372.96|0
1631602890000|2021-09-14 07:01:30|375.93|373.13|375.76|372.96|375.93|373.13|375.76|372.96|0
1631602900000|2021-09-14 07:01:40|375.93|373.13|375.76|372.96|375.93|373.13|375.76|372.96|0
1631602910000|2021-09-14 07:01:50|375.93|373.13|375.76|372.96|375.93|373.13|375.76|372.96|0
1631602920000|2021-09-14 07:02:00|375.6|372.8|375.11|372.31|375.6|372.8|375.11|372.31|0
1631602930000|2021-09-14 07:02:10|374.95|372.15|374.95|372.15|374.95|372.15|374.79|371.99|0
1631602940000|2021-09-14 07:02:20|374.79|371.99|374.63|371.83|374.95|372.15|374.63|371.83|0
1631602950000|2021-09-14 07:02:30|374.79|371.99|374.63|371.83|374.95|372.15|374.63|371.83|0
1631602960000|2021-09-14 07:02:40|374.95|372.15|374.79|371.99|374.95|372.15|374.63|371.83|0
1631602970000|2021-09-14 07:02:50|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1631602980000|2021-09-14 07:03:00|374.79|371.99|374.63|371.83|374.95|372.15|374.63|371.83|0
1631602990000|2021-09-14 07:03:10|374.46|371.66|373.98|371.18|374.46|371.66|373.98|371.18|0
1631603000000|2021-09-14 07:03:20|374.14|371.34|373.81|371.01|374.14|371.34|373.81|371.01|0
1631603010000|2021-09-14 07:03:30|373.98|371.18|373.81|371.01|373.98|371.18|373.81|371.01|0
1631603020000|2021-09-14 07:03:40|373.89|371.09|373.98|371.18|373.98|371.18|373.89|371.09|0
1631603030000|2021-09-14 07:03:50|374.3|371.5|373.98|371.18|374.3|371.5|373.98|371.18|0
1631603040000|2021-09-14 07:04:00|374.14|371.34|374.79|371.99|374.79|371.99|374.14|371.34|0
1631603050000|2021-09-14 07:04:10|374.63|371.83|374.79|371.99|374.79|371.99|374.46|371.66|0
1631603060000|2021-09-14 07:04:20|374.63|371.83|374.79|371.99|374.79|371.99|374.63|371.83|0
1631603080000|2021-09-14 07:04:40|375.11|372.31|374.95|372.15|375.11|372.31|374.95|372.15|0
1631603090000|2021-09-14 07:04:50|375.27|372.47|375.11|372.31|375.27|372.47|375.11|372.31|0
1631603100000|2021-09-14 07:05:00|374.75|372.35|374.75|372.35|374.75|372.35|374.59|372.19|0
1631603110000|2021-09-14 07:05:10|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1631603120000|2021-09-14 07:05:20|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1631603130000|2021-09-14 07:05:30|375.07|372.67|375.24|372.84|375.24|372.84|375.07|372.67|0
1631603140000|2021-09-14 07:05:40|375.4|373|375.32|372.92|375.4|373|375.24|372.84|0
1631603150000|2021-09-14 07:05:50|375.24|372.84|375.4|373|375.4|373|375.24|372.84|0
1631603160000|2021-09-14 07:06:00|375.24|372.84|375.4|373|375.4|373|375.24|372.84|0
1631603170000|2021-09-14 07:06:10|375.56|373.16|375.72|373.32|375.89|373.49|375.56|373.16|0
1631603180000|2021-09-14 07:06:20|375.56|373.16|375.4|373|375.56|373.16|375.4|373|0
1631603190000|2021-09-14 07:06:30|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1631603200000|2021-09-14 07:06:40|375.07|372.67|374.75|372.35|375.07|372.67|374.59|372.19|0
1631603210000|2021-09-14 07:06:50|374.91|372.51|375.07|372.67|375.24|372.84|374.91|372.51|0
1631603220000|2021-09-14 07:07:00|375.24|372.84|375.07|372.67|375.24|372.84|375.07|372.67|0
1631603230000|2021-09-14 07:07:10|374.91|372.51|374.91|372.51|374.91|372.51|374.91|372.51|0
1631603240000|2021-09-14 07:07:20|374.59|372.19|374.75|372.35|374.75|372.35|374.59|372.19|0
1631603250000|2021-09-14 07:07:30|374.59|372.19|375.07|372.67|375.15|372.75|374.59|372.19|0
1631603260000|2021-09-14 07:07:40|375.24|372.84|375.07|372.67|375.24|372.84|375.07|372.67|0
1631603270000|2021-09-14 07:07:50|375.24|372.84|375.07|372.67|375.24|372.84|375.07|372.67|0
1631603280000|2021-09-14 07:08:00|374.91|372.51|374.91|372.51|374.91|372.51|374.91|372.51|0
1631603290000|2021-09-14 07:08:10|375.07|372.67|375.24|372.84|375.24|372.84|375.07|372.67|0
1631603300000|2021-09-14 07:08:20|375.07|372.67|375.24|372.84|375.24|372.84|375.07|372.67|0
1631603310000|2021-09-14 07:08:30|375.07|372.67|375.07|372.67|375.24|372.84|375.07|372.67|0
1631603320000|2021-09-14 07:08:40|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1631603330000|2021-09-14 07:08:50|375.56|373.16|376.05|373.65|376.05|373.65|375.56|373.16|0
1631603340000|2021-09-14 07:09:00|375.89|373.49|375.89|373.49|375.96|373.56|375.89|373.49|0
1631603350000|2021-09-14 07:09:10|376.05|373.65|375.89|373.49|376.05|373.65|375.89|373.49|0
1631603360000|2021-09-14 07:09:20|376.05|373.65|376.21|373.81|376.21|373.81|376.05|373.65|0
1631603370000|2021-09-14 07:09:30|376.05|373.65|376.05|373.65|376.21|373.81|376.05|373.65|0
1631603380000|2021-09-14 07:09:40|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1631603390000|2021-09-14 07:09:50|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1631603400000|2021-09-14 07:10:00|376.54|374.14|376.7|374.3|376.86|374.46|376.54|374.14|0
1631603410000|2021-09-14 07:10:10|376.54|374.14|376.37|373.97|376.54|374.14|376.37|373.97|0
1631603420000|2021-09-14 07:10:20|376.54|374.14|376.37|373.97|376.54|374.14|376.37|373.97|0
1631603430000|2021-09-14 07:10:30|376.54|374.14|376.54|374.14|376.54|374.14|376.54|374.14|0
1631603440000|2021-09-14 07:10:40|376.37|373.97|376.54|374.14|376.54|374.14|376.37|373.97|0
1631603450000|2021-09-14 07:10:50|376.37|373.97|376.05|373.65|376.37|373.97|376.05|373.65|0
1631603460000|2021-09-14 07:11:00|376.21|373.81|376.21|373.81|376.21|373.81|376.05|373.65|0
1631603470000|2021-09-14 07:11:10|376.05|373.65|376.54|374.14|376.54|374.14|376.05|373.65|0
1631603480000|2021-09-14 07:11:20|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1631603500000|2021-09-14 07:11:40|376.21|373.81|376.37|373.97|376.37|373.97|376.21|373.81|0
1631603510000|2021-09-14 07:11:50|376.21|373.81|375.72|373.32|376.21|373.81|375.72|373.32|0
1631603520000|2021-09-14 07:12:00|375.56|373.16|375.56|373.16|375.56|373.16|375.56|373.16|0
1631603530000|2021-09-14 07:12:10|375.64|373.24|375.72|373.32|375.72|373.32|375.64|373.24|0
1631603540000|2021-09-14 07:12:20|375.56|373.16|375.72|373.32|375.72|373.32|375.56|373.16|0
1631603550000|2021-09-14 07:12:30|375.64|373.24|375.56|373.16|375.64|373.24|375.56|373.16|0
1631603560000|2021-09-14 07:12:40|375.72|373.32|375.56|373.16|375.72|373.32|375.56|373.16|0
1631603580000|2021-09-14 07:13:00|375.4|373|374.91|372.51|375.4|373|374.91|372.51|0
1631603590000|2021-09-14 07:13:10|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1631603610000|2021-09-14 07:13:30|374.66|372.26|374.58|372.18|374.66|372.26|374.58|372.18|0
1631603620000|2021-09-14 07:13:40|374.75|372.35|374.42|372.02|374.75|372.35|374.42|372.02|0
1631603630000|2021-09-14 07:13:50|374.58|372.18|374.5|372.1|374.58|372.18|374.5|372.1|0
1631603640000|2021-09-14 07:14:00|374.42|372.02|373.93|371.53|374.42|372.02|373.93|371.53|0
1631603660000|2021-09-14 07:14:20|374.1|371.7|373.93|371.53|374.1|371.7|373.93|371.53|0
1631603670000|2021-09-14 07:14:30|374.1|371.7|373.77|371.37|374.1|371.7|373.77|371.37|0
1631603680000|2021-09-14 07:14:40|373.45|371.05|372.96|370.56|373.45|371.05|372.96|370.56|0
1631603700000|2021-09-14 07:15:00|373.12|370.72|373.12|370.72|373.12|370.72|372.96|370.56|0
1631603710000|2021-09-14 07:15:10|372.96|370.56|372.96|370.56|372.96|370.56|372.8|370.4|0
1631603720000|2021-09-14 07:15:20|372.8|370.4|372.64|370.24|372.8|370.4|372.64|370.24|0
1631603730000|2021-09-14 07:15:30|372.31|369.91|372.31|369.91|372.31|369.91|372.31|369.91|0
1631603740000|2021-09-14 07:15:40|372.15|369.75|372.15|369.75|372.15|369.75|372.15|369.75|0
1631603750000|2021-09-14 07:15:50|372.31|369.91|372.31|369.91|372.31|369.91|372.15|369.75|0
1631603760000|2021-09-14 07:16:00|372.47|370.07|372.47|370.07|372.47|370.07|372.31|369.91|0
1631603770000|2021-09-14 07:16:10|372.64|370.24|372.96|370.56|372.96|370.56|372.64|370.24|0
1631603780000|2021-09-14 07:16:20|372.87|370.47|373.28|370.88|373.28|370.88|372.87|370.47|0
1631603800000|2021-09-14 07:16:40|373.45|371.05|373.45|371.05|373.61|371.21|373.28|370.88|0
1631603810000|2021-09-14 07:16:50|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1631603820000|2021-09-14 07:17:00|373.45|371.05|373.28|370.88|373.45|371.05|373.28|370.88|0
1631603840000|2021-09-14 07:17:20|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1631603850000|2021-09-14 07:17:30|373.28|370.88|373.45|371.05|373.45|371.05|373.28|370.88|0
1631603860000|2021-09-14 07:17:40|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1631603870000|2021-09-14 07:17:50|373.28|370.88|373.44|371.04|373.44|371.04|373.28|370.88|0
1631603880000|2021-09-14 07:18:00|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1631603890000|2021-09-14 07:18:10|373.44|371.04|373.28|370.88|373.44|371.04|373.28|370.88|0
1631603910000|2021-09-14 07:18:30|373.44|371.04|373.77|371.37|373.77|371.37|373.44|371.04|0
1631603920000|2021-09-14 07:18:40|373.93|371.53|373.93|371.53|373.93|371.53|373.93|371.53|0
1631603930000|2021-09-14 07:18:50|374.26|371.86|374.26|371.86|374.26|371.86|374.26|371.86|0
1631603950000|2021-09-14 07:19:10|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1631603960000|2021-09-14 07:19:20|373.93|371.53|373.93|371.53|374.09|371.69|373.93|371.53|0
1631603970000|2021-09-14 07:19:30|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1631603990000|2021-09-14 07:19:50|374.26|371.86|374.42|372.02|374.42|372.02|374.26|371.86|0
1631604000000|2021-09-14 07:20:00|374.58|372.18|374.5|372.1|374.58|372.18|374.26|371.86|0
1631604010000|2021-09-14 07:20:10|374.09|371.69|373.93|371.53|374.09|371.69|373.93|371.53|0
1631604020000|2021-09-14 07:20:20|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1631604030000|2021-09-14 07:20:30|374.26|371.86|374.09|371.69|374.26|371.86|374.09|371.69|0
1631604040000|2021-09-14 07:20:40|373.93|371.53|374.09|371.69|374.09|371.69|373.93|371.53|0
1631604050000|2021-09-14 07:20:50|373.93|371.53|374.09|371.69|374.09|371.69|373.93|371.53|0
1631604060000|2021-09-14 07:21:00|373.93|371.53|374.09|371.69|374.09|371.69|373.93|371.53|0
1631604070000|2021-09-14 07:21:10|373.93|371.53|373.61|371.21|373.93|371.53|373.61|371.21|0
1631604080000|2021-09-14 07:21:20|373.44|371.04|373.28|370.88|373.44|371.04|373.28|370.88|0
1631604100000|2021-09-14 07:21:40|372.96|370.56|373.12|370.72|373.12|370.72|372.96|370.56|0
1631604110000|2021-09-14 07:21:50|372.96|370.56|372.96|370.56|373.12|370.72|372.96|370.56|0
1631604120000|2021-09-14 07:22:00|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1631604140000|2021-09-14 07:22:20|372.63|370.23|372.71|370.31|372.79|370.39|372.63|370.23|0
1631604150000|2021-09-14 07:22:30|372.79|370.39|372.79|370.39|372.96|370.56|372.79|370.39|0
1631604160000|2021-09-14 07:22:40|372.63|370.23|372.79|370.39|372.79|370.39|372.63|370.23|0
1631604170000|2021-09-14 07:22:50|372.63|370.23|372.31|369.91|372.63|370.23|372.31|369.91|0
1631604180000|2021-09-14 07:23:00|372.47|370.07|372.31|369.91|372.47|370.07|372.31|369.91|0
1631604190000|2021-09-14 07:23:10|372.15|369.75|372.47|370.07|372.47|370.07|372.15|369.75|0
1631604200000|2021-09-14 07:23:20|372.31|369.91|372.15|369.75|372.31|369.91|372.15|369.75|0
1631604210000|2021-09-14 07:23:30|372.31|369.91|372.31|369.91|372.31|369.91|372.31|369.91|0
1631604220000|2021-09-14 07:23:40|372.15|369.75|372.15|369.75|372.15|369.75|371.82|369.42|0
1631604230000|2021-09-14 07:23:50|371.98|369.58|371.82|369.42|371.98|369.58|371.82|369.42|0
1631604240000|2021-09-14 07:24:00|372.15|369.75|371.82|369.42|372.15|369.75|371.82|369.42|0
1631604250000|2021-09-14 07:24:10|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1631604260000|2021-09-14 07:24:20|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1631604270000|2021-09-14 07:24:30|371.17|368.77|371.01|368.61|371.17|368.77|371.01|368.61|0
1631604280000|2021-09-14 07:24:40|370.85|368.45|371.17|368.77|371.17|368.77|370.85|368.45|0
1631604290000|2021-09-14 07:24:50|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1631604300000|2021-09-14 07:25:00|371.17|368.77|371.34|368.94|371.5|369.1|371.17|368.77|0
1631604310000|2021-09-14 07:25:10|371.5|369.1|371.34|368.94|371.5|369.1|371.34|368.94|0
1631604330000|2021-09-14 07:25:30|371.5|369.1|371.5|369.1|371.5|369.1|371.5|369.1|0
1631604340000|2021-09-14 07:25:40|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1631604360000|2021-09-14 07:26:00|371.01|368.61|371.5|369.1|371.5|369.1|371.01|368.61|0
1631604370000|2021-09-14 07:26:10|371.34|368.94|371.5|369.1|371.5|369.1|371.34|368.94|0
1631604380000|2021-09-14 07:26:20|371.34|368.94|371.5|369.1|371.5|369.1|371.34|368.94|0
1631604390000|2021-09-14 07:26:30|371.34|368.94|371.17|368.77|371.34|368.94|371.17|368.77|0
1631604400000|2021-09-14 07:26:40|371.33|368.93|371.33|368.93|371.33|368.93|371.17|368.77|0
1631604410000|2021-09-14 07:26:50|371.17|368.77|371.01|368.61|371.17|368.77|371.01|368.61|0
1631604420000|2021-09-14 07:27:00|371.17|368.77|371.33|368.93|371.33|368.93|371.17|368.77|0
1631604430000|2021-09-14 07:27:10|371.17|368.77|371.17|368.77|371.17|368.77|371.17|368.77|0
1631604440000|2021-09-14 07:27:20|371.33|368.93|371.33|368.93|371.33|368.93|371.33|368.93|0
1631604460000|2021-09-14 07:27:40|371.5|369.1|371.98|369.58|371.98|369.58|371.5|369.1|0
1631604470000|2021-09-14 07:27:50|371.82|369.42|371.66|369.26|371.82|369.42|371.66|369.26|0
1631604480000|2021-09-14 07:28:00|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1631604490000|2021-09-14 07:28:10|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1631604510000|2021-09-14 07:28:30|372.14|369.74|372.14|369.74|372.14|369.74|372.14|369.74|0
1631604520000|2021-09-14 07:28:40|372.31|369.91|372.31|369.91|372.31|369.91|372.31|369.91|0
1631604530000|2021-09-14 07:28:50|372.47|370.07|372.14|369.74|372.47|370.07|372.14|369.74|0
1631604540000|2021-09-14 07:29:00|372.06|369.66|372.06|369.66|372.06|369.66|372.06|369.66|0
1631604550000|2021-09-14 07:29:10|372.14|369.74|372.14|369.74|372.14|369.74|371.98|369.58|0
1631604580000|2021-09-14 07:29:40|372.3|369.9|372.3|369.9|372.3|369.9|372.3|369.9|0
1631604590000|2021-09-14 07:29:50|372.14|369.74|372.3|369.9|372.3|369.9|372.14|369.74|0
1631604600000|2021-09-14 07:30:00|372.47|370.07|371.82|369.42|372.47|370.07|371.82|369.42|0
1631604610000|2021-09-14 07:30:10|371.66|369.26|371.82|369.42|371.82|369.42|371.5|369.1|0
1631604620000|2021-09-14 07:30:20|371.98|369.58|371.82|369.42|371.98|369.58|371.82|369.42|0
1631604630000|2021-09-14 07:30:30|371.9|369.5|372.14|369.74|372.14|369.74|371.9|369.5|0
1631604640000|2021-09-14 07:30:40|372.3|369.9|372.47|370.07|372.47|370.07|372.3|369.9|0
1631604650000|2021-09-14 07:30:50|372.63|370.23|372.63|370.23|372.63|370.23|372.63|370.23|0
1631604660000|2021-09-14 07:31:00|372.47|370.07|372.63|370.23|372.63|370.23|372.47|370.07|0
1631604680000|2021-09-14 07:31:20|372.47|370.07|372.3|369.9|372.47|370.07|372.3|369.9|0
1631604690000|2021-09-14 07:31:30|372.14|369.74|372.14|369.74|372.14|369.74|372.14|369.74|0
1631604710000|2021-09-14 07:31:50|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1631604720000|2021-09-14 07:32:00|372.14|369.74|372.06|369.66|372.14|369.74|372.06|369.66|0
1631604730000|2021-09-14 07:32:10|372.14|369.74|372.06|369.66|372.14|369.74|372.06|369.66|0
1631604740000|2021-09-14 07:32:20|371.98|369.58|371.82|369.42|371.98|369.58|371.82|369.42|0
1631604750000|2021-09-14 07:32:30|371.98|369.58|371.66|369.26|371.98|369.58|371.66|369.26|0
1631604760000|2021-09-14 07:32:40|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1631604770000|2021-09-14 07:32:50|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1631604780000|2021-09-14 07:33:00|371.33|368.93|371.33|368.93|371.33|368.93|371.33|368.93|0
1631604790000|2021-09-14 07:33:10|371.17|368.77|371.49|369.09|371.49|369.09|371.17|368.77|0
1631604800000|2021-09-14 07:33:20|371.66|369.26|371.49|369.09|371.66|369.26|371.49|369.09|0
1631604810000|2021-09-14 07:33:30|371.41|369.01|371.33|368.93|371.41|369.01|371.33|368.93|0
1631604820000|2021-09-14 07:33:40|371.17|368.77|371.09|368.69|371.17|368.77|371.09|368.69|0
1631604830000|2021-09-14 07:33:50|371.17|368.77|371.01|368.61|371.17|368.77|371.01|368.61|0
1631604840000|2021-09-14 07:34:00|370.68|368.28|370.52|368.12|370.68|368.28|370.52|368.12|0
1631604850000|2021-09-14 07:34:10|370.68|368.28|370.52|368.12|370.68|368.28|370.52|368.12|0
1631604860000|2021-09-14 07:34:20|370.68|368.28|370.85|368.45|370.85|368.45|370.68|368.28|0
1631604870000|2021-09-14 07:34:30|370.68|368.28|370.52|368.12|370.68|368.28|370.52|368.12|0
1631604880000|2021-09-14 07:34:40|370.68|368.28|370.85|368.45|370.85|368.45|370.68|368.28|0
1631604890000|2021-09-14 07:34:50|370.68|368.28|370.36|367.96|370.85|368.45|370.36|367.96|0
1631604900000|2021-09-14 07:35:00|370.52|368.12|370.36|367.96|370.52|368.12|370.36|367.96|0
1631604910000|2021-09-14 07:35:10|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1631604920000|2021-09-14 07:35:20|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1631604930000|2021-09-14 07:35:30|370.52|368.12|370.68|368.28|370.68|368.28|370.52|368.12|0
1631604940000|2021-09-14 07:35:40|370.85|368.45|371.01|368.61|371.01|368.61|370.85|368.45|0
1631604950000|2021-09-14 07:35:50|370.85|368.45|371.01|368.61|371.01|368.61|370.85|368.45|0
1631604970000|2021-09-14 07:36:10|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1631604990000|2021-09-14 07:36:30|370.92|368.52|370.85|368.45|371.01|368.61|370.85|368.45|0
1631605000000|2021-09-14 07:36:40|370.92|368.52|371.01|368.61|371.01|368.61|370.92|368.52|0
1631605010000|2021-09-14 07:36:50|371.17|368.77|371.33|368.93|371.33|368.93|371.17|368.77|0
1631605020000|2021-09-14 07:37:00|371.17|368.77|371.17|368.77|371.17|368.77|371.17|368.77|0
1631605030000|2021-09-14 07:37:10|371.01|368.61|371.17|368.77|371.17|368.77|371.01|368.61|0
1631605040000|2021-09-14 07:37:20|371.33|368.93|371.33|368.93|371.33|368.93|371.33|368.93|0
1631605050000|2021-09-14 07:37:30|371.17|368.77|371.33|368.93|371.33|368.93|371.17|368.77|0
1631605060000|2021-09-14 07:37:40|371.17|368.77|371.25|368.85|371.33|368.93|371.17|368.77|0
1631605070000|2021-09-14 07:37:50|371.33|368.93|371.33|368.93|371.33|368.93|371.33|368.93|0
1631605100000|2021-09-14 07:38:20|371.25|368.85|371.17|368.77|371.33|368.93|371.17|368.77|0
1631605120000|2021-09-14 07:38:40|371.08|368.68|371.01|368.61|371.08|368.68|371.01|368.61|0
1631605130000|2021-09-14 07:38:50|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1631605140000|2021-09-14 07:39:00|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1631605150000|2021-09-14 07:39:10|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1631605160000|2021-09-14 07:39:20|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1631605170000|2021-09-14 07:39:30|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1631605180000|2021-09-14 07:39:40|371.01|368.61|371.01|368.61|371.01|368.61|370.84|368.44|0
1631605190000|2021-09-14 07:39:50|371.17|368.77|371.33|368.93|371.33|368.93|371.17|368.77|0
1631605200000|2021-09-14 07:40:00|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1631605210000|2021-09-14 07:40:10|370.84|368.44|370.68|368.28|370.84|368.44|370.68|368.28|0
1631605220000|2021-09-14 07:40:20|370.84|368.44|370.52|368.12|370.84|368.44|370.52|368.12|0
1631605230000|2021-09-14 07:40:30|370.68|368.28|370.84|368.44|370.84|368.44|370.68|368.28|0
1631605250000|2021-09-14 07:40:50|370.68|368.28|370.36|367.96|370.68|368.28|370.36|367.96|0
1631605270000|2021-09-14 07:41:10|370.52|368.12|370.52|368.12|370.52|368.12|370.36|367.96|0
1631605280000|2021-09-14 07:41:20|370.44|368.04|370.52|368.12|370.52|368.12|370.44|368.04|0
1631605290000|2021-09-14 07:41:30|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1631605310000|2021-09-14 07:41:50|370.52|368.12|370.84|368.44|370.84|368.44|370.52|368.12|0
1631605320000|2021-09-14 07:42:00|371.17|368.77|371|368.6|371.17|368.77|371|368.6|0
1631605330000|2021-09-14 07:42:10|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1631605340000|2021-09-14 07:42:20|371|368.6|371|368.6|371|368.6|371|368.6|0
1631605350000|2021-09-14 07:42:30|371.17|368.77|370.84|368.44|371.17|368.77|370.84|368.44|0
1631605360000|2021-09-14 07:42:40|371|368.6|371.08|368.68|371.08|368.68|371|368.6|0
1631605370000|2021-09-14 07:42:50|371.17|368.77|371|368.6|371.17|368.77|371|368.6|0
1631605380000|2021-09-14 07:43:00|371.08|368.68|371|368.6|371.08|368.68|371|368.6|0
1631605400000|2021-09-14 07:43:20|371.33|368.93|371.33|368.93|371.33|368.93|371.33|368.93|0
1631605410000|2021-09-14 07:43:30|371|368.6|370.84|368.44|371|368.6|370.84|368.44|0
1631605420000|2021-09-14 07:43:40|370.68|368.28|370.52|368.12|370.68|368.28|370.52|368.12|0
1631605430000|2021-09-14 07:43:50|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1631605440000|2021-09-14 07:44:00|370.52|368.12|370.6|368.2|370.6|368.2|370.43|368.03|0
1631605450000|2021-09-14 07:44:10|370.52|368.12|370.43|368.03|370.52|368.12|370.36|367.96|0
1631605460000|2021-09-14 07:44:20|370.52|368.12|370.36|367.96|370.52|368.12|370.36|367.96|0
1631605470000|2021-09-14 07:44:30|370.52|368.12|370.36|367.96|370.52|368.12|370.36|367.96|0
1631605500000|2021-09-14 07:45:00|370.52|368.12|370.36|367.96|370.52|368.12|370.36|367.96|0
1631605520000|2021-09-14 07:45:20|370.43|368.03|370.43|368.03|370.43|368.03|370.43|368.03|0
1631605530000|2021-09-14 07:45:30|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1631605540000|2021-09-14 07:45:40|370.52|368.12|370.68|368.28|370.68|368.28|370.52|368.12|0
1631605550000|2021-09-14 07:45:50|370.52|368.12|370.68|368.28|370.68|368.28|370.52|368.12|0
1631605560000|2021-09-14 07:46:00|370.52|368.12|370.52|368.12|370.68|368.28|370.52|368.12|0
1631605570000|2021-09-14 07:46:10|370.68|368.28|370.52|368.12|370.68|368.28|370.52|368.12|0
1631605580000|2021-09-14 07:46:20|370.36|367.96|370.36|367.96|370.52|368.12|370.36|367.96|0
1631605590000|2021-09-14 07:46:30|370.52|368.12|370.36|367.96|370.52|368.12|370.36|367.96|0
1631605610000|2021-09-14 07:46:50|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1631605620000|2021-09-14 07:47:00|370.36|367.96|370.43|368.03|370.43|368.03|370.36|367.96|0
1631605630000|2021-09-14 07:47:10|370.52|368.12|370.52|368.12|370.52|368.12|370.36|367.96|0
1631605640000|2021-09-14 07:47:20|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1631605650000|2021-09-14 07:47:30|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1631605660000|2021-09-14 07:47:40|371.16|368.76|371.33|368.93|371.33|368.93|371.16|368.76|0
1631605670000|2021-09-14 07:47:50|371.16|368.76|371.08|368.68|371.16|368.76|371.08|368.68|0
1631605680000|2021-09-14 07:48:00|371|368.6|371.16|368.76|371.16|368.76|371|368.6|0
1631605690000|2021-09-14 07:48:10|371|368.6|371|368.6|371|368.6|371|368.6|0
1631605700000|2021-09-14 07:48:20|371.16|368.76|371.32|368.92|371.32|368.92|371.16|368.76|0
1631605720000|2021-09-14 07:48:40|371.49|369.09|371.65|369.25|371.65|369.25|371.49|369.09|0
1631605730000|2021-09-14 07:48:50|371.49|369.09|371.65|369.25|371.65|369.25|371.49|369.09|0
1631605740000|2021-09-14 07:49:00|371.49|369.09|371.65|369.25|371.65|369.25|371.49|369.09|0
1631605760000|2021-09-14 07:49:20|371.49|369.09|371.65|369.25|371.65|369.25|371.49|369.09|0
1631605770000|2021-09-14 07:49:30|371.49|369.09|371.65|369.25|371.65|369.25|371.49|369.09|0
1631605780000|2021-09-14 07:49:40|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1631605790000|2021-09-14 07:49:50|371.97|369.57|371.97|369.57|371.97|369.57|371.81|369.41|0
1631605800000|2021-09-14 07:50:00|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1631605820000|2021-09-14 07:50:20|371.97|369.57|372.13|369.73|372.13|369.73|371.97|369.57|0
1631605840000|2021-09-14 07:50:40|372.29|369.89|372.29|369.89|372.29|369.89|372.29|369.89|0
1631605850000|2021-09-14 07:50:50|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1631605860000|2021-09-14 07:51:00|372.29|369.89|372.29|369.89|372.29|369.89|372.13|369.73|0
1631605870000|2021-09-14 07:51:10|372.46|370.06|372.46|370.06|372.46|370.06|372.46|370.06|0
1631605880000|2021-09-14 07:51:20|372.62|370.22|372.62|370.22|372.78|370.38|372.62|370.22|0
1631605890000|2021-09-14 07:51:30|372.46|370.06|372.62|370.22|372.62|370.22|372.46|370.06|0
1631605900000|2021-09-14 07:51:40|372.46|370.06|372.62|370.22|372.62|370.22|372.46|370.06|0
1631605910000|2021-09-14 07:51:50|372.78|370.38|372.62|370.22|372.78|370.38|372.62|370.22|0
1631605920000|2021-09-14 07:52:00|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1631605960000|2021-09-14 07:52:40|373.1|370.7|373.43|371.03|373.43|371.03|373.1|370.7|0
1631605970000|2021-09-14 07:52:50|373.75|371.35|373.43|371.03|373.75|371.35|373.43|371.03|0
1631605980000|2021-09-14 07:53:00|373.27|370.87|373.59|371.19|373.59|371.19|373.27|370.87|0
1631605990000|2021-09-14 07:53:10|373.43|371.03|373.75|371.35|373.75|371.35|373.43|371.03|0
1631606010000|2021-09-14 07:53:30|373.59|371.19|373.59|371.19|373.75|371.35|373.59|371.19|0
1631606020000|2021-09-14 07:53:40|373.75|371.35|373.75|371.35|373.92|371.52|373.75|371.35|0
1631606030000|2021-09-14 07:53:50|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1631606040000|2021-09-14 07:54:00|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1631606050000|2021-09-14 07:54:10|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1631606060000|2021-09-14 07:54:20|373.43|371.03|373.67|371.27|373.67|371.27|373.43|371.03|0
1631606070000|2021-09-14 07:54:30|373.75|371.35|373.91|371.51|373.91|371.51|373.75|371.35|0
1631606080000|2021-09-14 07:54:40|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1631606110000|2021-09-14 07:55:10|373.83|371.43|373.75|371.35|373.91|371.51|373.75|371.35|0
1631606130000|2021-09-14 07:55:30|373.91|371.51|374.24|371.84|374.24|371.84|373.91|371.51|0
1631606140000|2021-09-14 07:55:40|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1631606150000|2021-09-14 07:55:50|374.4|372|374.24|371.84|374.4|372|374.24|371.84|0
1631606170000|2021-09-14 07:56:10|374.4|372|374.32|371.92|374.4|372|374.24|371.84|0
1631606180000|2021-09-14 07:56:20|374.4|372|374.4|372|374.56|372.16|374.4|372|0
1631606190000|2021-09-14 07:56:30|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1631606200000|2021-09-14 07:56:40|374.73|372.33|374.89|372.49|374.89|372.49|374.73|372.33|0
1631606210000|2021-09-14 07:56:50|374.73|372.33|375.05|372.65|375.05|372.65|374.73|372.33|0
1631606220000|2021-09-14 07:57:00|374.89|372.49|374.73|372.33|374.89|372.49|374.73|372.33|0
1631606230000|2021-09-14 07:57:10|374.89|372.49|375.05|372.65|375.05|372.65|374.89|372.49|0
1631606240000|2021-09-14 07:57:20|374.89|372.49|375.05|372.65|375.05|372.65|374.89|372.49|0
1631606250000|2021-09-14 07:57:30|374.89|372.49|374.89|372.49|375.05|372.65|374.73|372.33|0
1631606260000|2021-09-14 07:57:40|374.73|372.33|374.73|372.33|374.73|372.33|374.73|372.33|0
1631606270000|2021-09-14 07:57:50|374.56|372.16|374.4|372|374.56|372.16|374.4|372|0
1631606280000|2021-09-14 07:58:00|374.56|372.16|374.89|372.49|374.89|372.49|374.56|372.16|0
1631606290000|2021-09-14 07:58:10|374.73|372.33|375.05|372.65|375.05|372.65|374.73|372.33|0
1631606300000|2021-09-14 07:58:20|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1631606310000|2021-09-14 07:58:30|374.72|372.32|374.89|372.49|374.89|372.49|374.72|372.32|0
1631606320000|2021-09-14 07:58:40|374.72|372.32|374.72|372.32|374.89|372.49|374.72|372.32|0
1631606330000|2021-09-14 07:58:50|374.89|372.49|374.72|372.32|374.89|372.49|374.72|372.32|0
1631606340000|2021-09-14 07:59:00|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1631606350000|2021-09-14 07:59:10|375.05|372.65|375.37|372.97|375.37|372.97|375.05|372.65|0
1631606360000|2021-09-14 07:59:20|375.21|372.81|375.21|372.81|375.21|372.81|375.21|372.81|0
1631606370000|2021-09-14 07:59:30|375.37|372.97|375.21|372.81|375.37|372.97|375.21|372.81|0
1631606380000|2021-09-14 07:59:40|375.05|372.65|375.37|372.97|375.37|372.97|375.05|372.65|0
1631606390000|2021-09-14 07:59:50|375.21|372.81|375.21|372.81|375.21|372.81|375.21|372.81|0
1631606400000|2021-09-14 08:00:00|375.05|372.65|375.37|372.97|375.37|372.97|375.05|372.65|0
1631606410000|2021-09-14 08:00:10|375.54|373.14|375.86|373.46|375.86|373.46|375.54|373.14|0
1631606420000|2021-09-14 08:00:20|375.94|373.54|376.03|373.63|376.03|373.63|375.94|373.54|0
1631606430000|2021-09-14 08:00:30|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1631606440000|2021-09-14 08:00:40|376.03|373.63|376.03|373.63|376.19|373.79|376.03|373.63|0
1631606450000|2021-09-14 08:00:50|376.1|373.7|375.86|373.46|376.1|373.7|375.86|373.46|0
1631606460000|2021-09-14 08:01:00|375.7|373.3|375.7|373.3|376.02|373.62|375.7|373.3|0
1631606470000|2021-09-14 08:01:10|375.86|373.46|375.86|373.46|375.86|373.46|375.78|373.38|0
1631606480000|2021-09-14 08:01:20|376.19|373.79|376.35|373.95|376.35|373.95|376.19|373.79|0
1631606490000|2021-09-14 08:01:30|376.51|374.11|376.35|373.95|376.51|374.11|376.35|373.95|0
1631606500000|2021-09-14 08:01:40|376.51|374.11|376.51|374.11|376.51|374.11|376.35|373.95|0
1631606510000|2021-09-14 08:01:50|376.68|374.28|376.35|373.95|376.68|374.28|376.35|373.95|0
1631606520000|2021-09-14 08:02:00|376.68|374.28|376.19|373.79|376.68|374.28|376.19|373.79|0
1631606530000|2021-09-14 08:02:10|375.86|373.46|375.7|373.3|376.02|373.62|375.7|373.3|0
1631606540000|2021-09-14 08:02:20|375.86|373.46|375.54|373.14|375.86|373.46|375.54|373.14|0
1631606550000|2021-09-14 08:02:30|375.7|373.3|375.7|373.3|375.7|373.3|375.54|373.14|0
1631606560000|2021-09-14 08:02:40|375.54|373.14|375.7|373.3|375.7|373.3|375.54|373.14|0
1631606570000|2021-09-14 08:02:50|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1631606580000|2021-09-14 08:03:00|376.02|373.62|375.86|373.46|376.02|373.62|375.86|373.46|0
1631606590000|2021-09-14 08:03:10|375.7|373.3|375.86|373.46|375.86|373.46|375.7|373.3|0
1631606600000|2021-09-14 08:03:20|375.7|373.3|375.37|372.97|375.86|373.46|375.37|372.97|0
1631606620000|2021-09-14 08:03:40|375.21|372.81|374.96|372.56|375.21|372.81|374.89|372.49|0
1631606630000|2021-09-14 08:03:50|375.05|372.65|374.88|372.48|375.05|372.65|374.72|372.32|0
1631606640000|2021-09-14 08:04:00|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1631606650000|2021-09-14 08:04:10|374.88|372.48|374.96|372.56|375.05|372.65|374.88|372.48|0
1631606660000|2021-09-14 08:04:20|374.72|372.32|374.72|372.32|374.88|372.48|374.72|372.32|0
1631606670000|2021-09-14 08:04:30|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1631606680000|2021-09-14 08:04:40|374.72|372.32|375.05|372.65|375.05|372.65|374.72|372.32|0
1631606690000|2021-09-14 08:04:50|375.21|372.81|375.37|372.97|375.53|373.13|375.21|372.81|0
1631606700000|2021-09-14 08:05:00|375.53|373.13|376.19|373.79|376.19|373.79|375.53|373.13|0
1631606710000|2021-09-14 08:05:10|375.86|373.46|375.94|373.54|376.02|373.62|375.86|373.46|0
1631606720000|2021-09-14 08:05:20|376.02|373.62|376.19|373.79|376.19|373.79|376.02|373.62|0
1631606730000|2021-09-14 08:05:30|375.53|373.13|375.37|372.97|375.53|373.13|375.21|372.81|0
1631606740000|2021-09-14 08:05:40|375.21|372.81|375.05|372.65|375.21|372.81|375.05|372.65|0
1631606750000|2021-09-14 08:05:50|375.21|372.81|375.21|372.81|375.21|372.81|375.21|372.81|0
1631606760000|2021-09-14 08:06:00|375.37|372.97|375.21|372.81|375.37|372.97|375.21|372.81|0
1631606770000|2021-09-14 08:06:10|375.05|372.65|375.21|372.81|375.21|372.81|375.05|372.65|0
1631606780000|2021-09-14 08:06:20|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1631606790000|2021-09-14 08:06:30|375.29|372.89|375.37|372.97|375.37|372.97|375.29|372.89|0
1631606800000|2021-09-14 08:06:40|375.21|372.81|375.21|372.81|375.21|372.81|375.12|372.72|0
1631606810000|2021-09-14 08:06:50|375.37|372.97|375.21|372.81|375.37|372.97|375.21|372.81|0
1631606820000|2021-09-14 08:07:00|375.37|372.97|375.21|372.81|375.37|372.97|375.21|372.81|0
1631606830000|2021-09-14 08:07:10|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1631606840000|2021-09-14 08:07:20|374.88|372.48|375.21|372.81|375.21|372.81|374.88|372.48|0
1631606850000|2021-09-14 08:07:30|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1631606860000|2021-09-14 08:07:40|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1631606870000|2021-09-14 08:07:50|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1631606880000|2021-09-14 08:08:00|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1631606890000|2021-09-14 08:08:10|374.72|372.32|374.72|372.32|374.72|372.32|374.72|372.32|0
1631606900000|2021-09-14 08:08:20|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1631606920000|2021-09-14 08:08:40|374.72|372.32|374.72|372.32|374.72|372.32|374.72|372.32|0
1631606930000|2021-09-14 08:08:50|374.96|372.56|374.96|372.56|374.96|372.56|374.96|372.56|0
1631606940000|2021-09-14 08:09:00|375.05|372.65|375.21|372.81|375.21|372.81|375.05|372.65|0
1631606950000|2021-09-14 08:09:10|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1631606960000|2021-09-14 08:09:20|375.21|372.81|375.04|372.64|375.21|372.81|375.04|372.64|0
1631606970000|2021-09-14 08:09:30|375.21|372.81|375.53|373.13|375.53|373.13|375.21|372.81|0
1631606990000|2021-09-14 08:09:50|375.7|373.3|375.53|373.13|375.7|373.3|375.53|373.13|0
1631607000000|2021-09-14 08:10:00|375.7|373.3|375.7|373.3|375.7|373.3|375.53|373.13|0
1631607010000|2021-09-14 08:10:10|375.86|373.46|376.02|373.62|376.02|373.62|375.86|373.46|0
1631607020000|2021-09-14 08:10:20|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1631607030000|2021-09-14 08:10:30|376.02|373.62|375.53|373.13|376.02|373.62|375.53|373.13|0
1631607040000|2021-09-14 08:10:40|375.37|372.97|375.53|373.13|375.53|373.13|375.37|372.97|0
1631607050000|2021-09-14 08:10:50|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1631607060000|2021-09-14 08:11:00|375.53|373.13|375.86|373.46|375.86|373.46|375.53|373.13|0
1631607070000|2021-09-14 08:11:10|375.69|373.29|375.37|372.97|375.69|373.29|375.37|372.97|0
1631607080000|2021-09-14 08:11:20|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1631607090000|2021-09-14 08:11:30|375.37|372.97|375.37|372.97|375.53|373.13|375.37|372.97|0
1631607100000|2021-09-14 08:11:40|375.28|372.88|375.37|372.97|375.37|372.97|375.28|372.88|0
1631607110000|2021-09-14 08:11:50|375.45|373.05|375.53|373.13|375.53|373.13|375.45|373.05|0
1631607120000|2021-09-14 08:12:00|375.37|372.97|375.53|373.13|375.53|373.13|375.37|372.97|0
1631607130000|2021-09-14 08:12:10|375.61|373.21|375.86|373.46|375.86|373.46|375.61|373.21|0
1631607140000|2021-09-14 08:12:20|375.69|373.29|375.86|373.46|375.86|373.46|375.69|373.29|0
1631607150000|2021-09-14 08:12:30|375.93|373.53|376.02|373.62|376.02|373.62|375.93|373.53|0
1631607170000|2021-09-14 08:12:50|375.86|373.46|376.02|373.62|376.02|373.62|375.86|373.46|0
1631607180000|2021-09-14 08:13:00|376.18|373.78|375.53|373.13|376.18|373.78|375.53|373.13|0
1631607210000|2021-09-14 08:13:30|375.69|373.29|375.53|373.13|375.69|373.29|375.53|373.13|0
1631607220000|2021-09-14 08:13:40|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1631607240000|2021-09-14 08:14:00|375.53|373.13|375.69|373.29|375.69|373.29|375.53|373.13|0
1631607260000|2021-09-14 08:14:20|375.86|373.46|375.77|373.37|375.86|373.46|375.77|373.37|0
1631607270000|2021-09-14 08:14:30|375.69|373.29|375.69|373.29|375.69|373.29|375.53|373.13|0
1631607280000|2021-09-14 08:14:40|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1631607290000|2021-09-14 08:14:50|375.53|373.13|375.61|373.21|375.69|373.29|375.53|373.13|0
1631607300000|2021-09-14 08:15:00|375.53|373.13|375.69|373.29|375.69|373.29|375.53|373.13|0
1631607310000|2021-09-14 08:15:10|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1631607320000|2021-09-14 08:15:20|375.37|372.97|375.53|373.13|375.53|373.13|375.37|372.97|0
1631607340000|2021-09-14 08:15:40|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1631607350000|2021-09-14 08:15:50|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1631607360000|2021-09-14 08:16:00|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1631607370000|2021-09-14 08:16:10|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1631607380000|2021-09-14 08:16:20|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1631607390000|2021-09-14 08:16:30|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1631607400000|2021-09-14 08:16:40|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1631607410000|2021-09-14 08:16:50|375.04|372.64|375.2|372.8|375.2|372.8|375.04|372.64|0
1631607420000|2021-09-14 08:17:00|375.04|372.64|374.39|371.99|375.04|372.64|374.39|371.99|0
1631607430000|2021-09-14 08:17:10|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1631607440000|2021-09-14 08:17:20|374.39|371.99|374.07|371.67|374.39|371.99|374.07|371.67|0
1631607450000|2021-09-14 08:17:30|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1631607460000|2021-09-14 08:17:40|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1631607470000|2021-09-14 08:17:50|373.9|371.5|373.74|371.34|373.9|371.5|373.74|371.34|0
1631607480000|2021-09-14 08:18:00|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1631607490000|2021-09-14 08:18:10|373.74|371.34|373.9|371.5|373.9|371.5|373.74|371.34|0
1631607500000|2021-09-14 08:18:20|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1631607510000|2021-09-14 08:18:30|373.9|371.5|373.74|371.34|373.9|371.5|373.74|371.34|0
1631607520000|2021-09-14 08:18:40|373.9|371.5|373.66|371.26|373.9|371.5|373.58|371.18|0
1631607530000|2021-09-14 08:18:50|373.58|371.18|373.66|371.26|373.66|371.26|373.58|371.18|0
1631607540000|2021-09-14 08:19:00|373.9|371.5|373.74|371.34|373.9|371.5|373.74|371.34|0
1631607550000|2021-09-14 08:19:10|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1631607560000|2021-09-14 08:19:20|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1631607570000|2021-09-14 08:19:30|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1631607580000|2021-09-14 08:19:40|373.74|371.34|373.58|371.18|373.82|371.42|373.58|371.18|0
1631607590000|2021-09-14 08:19:50|373.42|371.02|373.58|371.18|373.58|371.18|373.42|371.02|0
1631607600000|2021-09-14 08:20:00|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1631607620000|2021-09-14 08:20:20|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1631607660000|2021-09-14 08:21:00|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1631607670000|2021-09-14 08:21:10|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1631607680000|2021-09-14 08:21:20|373.42|371.02|373.74|371.34|373.74|371.34|373.42|371.02|0
1631607690000|2021-09-14 08:21:30|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1631607700000|2021-09-14 08:21:40|374.06|371.66|374.06|371.66|374.23|371.83|374.06|371.66|0
1631607710000|2021-09-14 08:21:50|374.23|371.83|374.23|371.83|374.23|371.83|374.06|371.66|0
1631607720000|2021-09-14 08:22:00|374.39|371.99|374.06|371.66|374.39|371.99|374.06|371.66|0
1631607730000|2021-09-14 08:22:10|374.23|371.83|374.23|371.83|374.39|371.99|374.23|371.83|0
1631607770000|2021-09-14 08:22:50|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1631607780000|2021-09-14 08:23:00|374.55|372.15|374.71|372.31|374.88|372.48|374.55|372.15|0
1631607790000|2021-09-14 08:23:10|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1631607800000|2021-09-14 08:23:20|375.36|372.96|375.2|372.8|375.36|372.96|375.2|372.8|0
1631607810000|2021-09-14 08:23:30|375.04|372.64|374.88|372.48|375.04|372.64|374.88|372.48|0
1631607820000|2021-09-14 08:23:40|374.71|372.31|374.88|372.48|374.88|372.48|374.71|372.31|0
1631607830000|2021-09-14 08:23:50|374.71|372.31|374.88|372.48|374.88|372.48|374.71|372.31|0
1631607860000|2021-09-14 08:24:20|375.04|372.64|374.71|372.31|375.04|372.64|374.71|372.31|0
1631607870000|2021-09-14 08:24:30|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1631607880000|2021-09-14 08:24:40|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1631607890000|2021-09-14 08:24:50|375.36|372.96|375.36|372.96|375.36|372.96|375.2|372.8|0
1631607900000|2021-09-14 08:25:00|375.28|372.88|375.53|373.13|375.53|373.13|375.28|372.88|0
1631607910000|2021-09-14 08:25:10|375.69|373.29|375.2|372.8|375.69|373.29|375.2|372.8|0
1631607920000|2021-09-14 08:25:20|375.36|372.96|375.28|372.88|375.36|372.96|375.2|372.8|0
1631607930000|2021-09-14 08:25:30|375.36|372.96|375.53|373.13|375.69|373.29|375.36|372.96|0
1631607940000|2021-09-14 08:25:40|375.69|373.29|375.53|373.13|375.69|373.29|375.53|373.13|0
1631607960000|2021-09-14 08:26:00|375.69|373.29|375.85|373.45|375.85|373.45|375.69|373.29|0
1631608000000|2021-09-14 08:26:40|375.69|373.29|375.85|373.45|375.85|373.45|375.69|373.29|0
1631608020000|2021-09-14 08:27:00|376.01|373.61|376.34|373.94|376.34|373.94|376.01|373.61|0
1631608030000|2021-09-14 08:27:10|376.5|374.1|376.18|373.78|376.5|374.1|376.18|373.78|0
1631608040000|2021-09-14 08:27:20|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1631608050000|2021-09-14 08:27:30|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1631608060000|2021-09-14 08:27:40|376.34|373.94|376.34|373.94|376.34|373.94|376.18|373.78|0
1631608080000|2021-09-14 08:28:00|376.5|374.1|376.5|374.1|376.66|374.26|376.5|374.1|0
1631608090000|2021-09-14 08:28:10|376.66|374.26|376.66|374.26|376.66|374.26|376.66|374.26|0
1631608100000|2021-09-14 08:28:20|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1631608120000|2021-09-14 08:28:40|376.66|374.26|376.83|374.43|376.83|374.43|376.66|374.26|0
1631608130000|2021-09-14 08:28:50|376.99|374.59|376.83|374.43|376.99|374.59|376.83|374.43|0
1631608140000|2021-09-14 08:29:00|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1631608150000|2021-09-14 08:29:10|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631608190000|2021-09-14 08:29:50|377.31|374.91|377.15|374.75|377.31|374.91|377.15|374.75|0
1631608200000|2021-09-14 08:30:00|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1631608210000|2021-09-14 08:30:10|377.48|375.08|377.48|375.08|377.64|375.24|377.48|375.08|0
1631608240000|2021-09-14 08:30:40|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1631608260000|2021-09-14 08:31:00|377.48|375.08|377.64|375.24|377.64|375.24|377.48|375.08|0
1631608280000|2021-09-14 08:31:20|377.8|375.4|377.8|375.4|377.8|375.4|377.8|375.4|0
1631608290000|2021-09-14 08:31:30|377.48|375.08|377.31|374.91|377.48|375.08|377.31|374.91|0
1631608300000|2021-09-14 08:31:40|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631608310000|2021-09-14 08:31:50|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1631608320000|2021-09-14 08:32:00|377.8|375.4|377.8|375.4|377.8|375.4|377.64|375.24|0
1631608330000|2021-09-14 08:32:10|377.88|375.48|377.97|375.57|377.97|375.57|377.8|375.4|0
1631608340000|2021-09-14 08:32:20|377.8|375.4|377.8|375.4|377.8|375.4|377.8|375.4|0
1631608350000|2021-09-14 08:32:30|377.64|375.24|377.8|375.4|377.8|375.4|377.64|375.24|0
1631608360000|2021-09-14 08:32:40|377.64|375.24|378.29|375.89|378.29|375.89|377.64|375.24|0
1631608390000|2021-09-14 08:33:10|378.13|375.73|378.13|375.73|378.13|375.73|378.13|375.73|0
1631608400000|2021-09-14 08:33:20|377.97|375.57|378.13|375.73|378.13|375.73|377.97|375.57|0
1631608410000|2021-09-14 08:33:30|378.04|375.64|378.13|375.73|378.13|375.73|378.04|375.64|0
1631608420000|2021-09-14 08:33:40|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1631608460000|2021-09-14 08:34:20|378.13|375.73|378.29|375.89|378.29|375.89|378.13|375.73|0
1631608500000|2021-09-14 08:35:00|378.45|376.05|378.78|376.38|378.78|376.38|378.45|376.05|0
1631608510000|2021-09-14 08:35:10|378.94|376.54|379.27|376.87|379.27|376.87|378.94|376.54|0
1631608520000|2021-09-14 08:35:20|379.11|376.71|379.27|376.87|379.27|376.87|379.11|376.71|0
1631608540000|2021-09-14 08:35:40|379.43|377.03|379.27|376.87|379.43|377.03|379.27|376.87|0
1631608550000|2021-09-14 08:35:50|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1631608560000|2021-09-14 08:36:00|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1631608570000|2021-09-14 08:36:10|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1631608620000|2021-09-14 08:37:00|378.94|376.54|379.11|376.71|379.11|376.71|378.94|376.54|0
1631608640000|2021-09-14 08:37:20|379.43|377.03|379.6|377.2|379.6|377.2|379.43|377.03|0
1631608650000|2021-09-14 08:37:30|379.76|377.36|379.6|377.2|379.76|377.36|379.6|377.2|0
1631608660000|2021-09-14 08:37:40|379.43|377.03|379.6|377.2|379.6|377.2|379.43|377.03|0
1631608680000|2021-09-14 08:38:00|379.92|377.52|379.92|377.52|380.09|377.69|379.92|377.52|0
1631608690000|2021-09-14 08:38:10|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1631608710000|2021-09-14 08:38:30|379.76|377.36|379.76|377.36|379.76|377.36|379.76|377.36|0
1631608720000|2021-09-14 08:38:40|379.92|377.52|379.76|377.36|379.92|377.52|379.76|377.36|0
1631608740000|2021-09-14 08:39:00|379.6|377.2|379.76|377.36|379.76|377.36|379.6|377.2|0
1631608750000|2021-09-14 08:39:10|379.92|377.52|379.76|377.36|379.92|377.52|379.76|377.36|0
1631608760000|2021-09-14 08:39:20|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1631608770000|2021-09-14 08:39:30|379.76|377.36|379.76|377.36|379.76|377.36|379.76|377.36|0
1631608800000|2021-09-14 08:40:00|379.6|377.2|380.09|377.69|380.09|377.69|379.6|377.2|0
1631608810000|2021-09-14 08:40:10|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1631608820000|2021-09-14 08:40:20|379.76|377.36|379.76|377.36|379.76|377.36|379.76|377.36|0
1631608840000|2021-09-14 08:40:40|379.92|377.52|380.09|377.69|380.09|377.69|379.92|377.52|0
1631608860000|2021-09-14 08:41:00|379.92|377.52|379.76|377.36|379.92|377.52|379.76|377.36|0
1631608880000|2021-09-14 08:41:20|379.6|377.2|379.43|377.03|379.6|377.2|379.43|377.03|0
1631608900000|2021-09-14 08:41:40|379.6|377.2|379.51|377.11|379.6|377.2|379.51|377.11|0
1631608910000|2021-09-14 08:41:50|379.43|377.03|379.27|376.87|379.43|377.03|379.27|376.87|0
1631608930000|2021-09-14 08:42:10|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1631608960000|2021-09-14 08:42:40|379.27|376.87|379.51|377.11|379.51|377.11|379.27|376.87|0
1631608970000|2021-09-14 08:42:50|379.43|377.03|379.43|377.03|379.43|377.03|379.43|377.03|0
1631608990000|2021-09-14 08:43:10|379.59|377.19|379.59|377.19|379.59|377.19|379.59|377.19|0
1631609000000|2021-09-14 08:43:20|379.76|377.36|379.59|377.19|379.76|377.36|379.59|377.19|0
1631609030000|2021-09-14 08:43:50|379.76|377.36|379.59|377.19|379.76|377.36|379.59|377.19|0
1631609050000|2021-09-14 08:44:10|379.43|377.03|379.43|377.03|379.43|377.03|379.43|377.03|0
1631609130000|2021-09-14 08:45:30|379.1|376.7|379.1|376.7|379.27|376.87|379.1|376.7|0
1631609140000|2021-09-14 08:45:40|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1631609150000|2021-09-14 08:45:50|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1631609160000|2021-09-14 08:46:00|378.94|376.54|378.78|376.38|378.94|376.54|378.78|376.38|0
1631609190000|2021-09-14 08:46:30|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1631609200000|2021-09-14 08:46:40|378.78|376.38|378.78|376.38|378.78|376.38|378.78|376.38|0
1631609210000|2021-09-14 08:46:50|378.61|376.21|378.61|376.21|378.78|376.38|378.61|376.21|0
1631609220000|2021-09-14 08:47:00|378.78|376.38|378.61|376.21|378.78|376.38|378.61|376.21|0
1631609230000|2021-09-14 08:47:10|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1631609240000|2021-09-14 08:47:20|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1631609280000|2021-09-14 08:48:00|378.45|376.05|378.45|376.05|378.53|376.13|378.45|376.05|0
1631609300000|2021-09-14 08:48:20|378.61|376.21|378.45|376.05|378.61|376.21|378.45|376.05|0
1631609310000|2021-09-14 08:48:30|378.53|376.13|378.61|376.21|378.61|376.21|378.53|376.13|0
1631609340000|2021-09-14 08:49:00|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1631609350000|2021-09-14 08:49:10|378.61|376.21|378.45|376.05|378.61|376.21|378.45|376.05|0
1631609370000|2021-09-14 08:49:30|378.61|376.21|378.53|376.13|378.61|376.21|378.53|376.13|0
1631609380000|2021-09-14 08:49:40|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1631609390000|2021-09-14 08:49:50|378.45|376.05|378.12|375.72|378.45|376.05|378.12|375.72|0
1631609400000|2021-09-14 08:50:00|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1631609440000|2021-09-14 08:50:40|378.12|375.72|378.28|375.88|378.28|375.88|378.12|375.72|0
1631609460000|2021-09-14 08:51:00|378.45|376.05|378.45|376.05|378.45|376.05|378.28|375.88|0
1631609500000|2021-09-14 08:51:40|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1631609570000|2021-09-14 08:52:50|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1631609580000|2021-09-14 08:53:00|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1631609680000|2021-09-14 08:54:40|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1631609700000|2021-09-14 08:55:00|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631609720000|2021-09-14 08:55:20|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1631609730000|2021-09-14 08:55:30|378.77|376.37|378.94|376.54|378.94|376.54|378.77|376.37|0
1631609740000|2021-09-14 08:55:40|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631609750000|2021-09-14 08:55:50|378.94|376.54|378.77|376.37|378.94|376.54|378.77|376.37|0
1631609790000|2021-09-14 08:56:30|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631609810000|2021-09-14 08:56:50|379.26|376.86|379.1|376.7|379.26|376.86|379.1|376.7|0
1631609820000|2021-09-14 08:57:00|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631609860000|2021-09-14 08:57:40|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631609870000|2021-09-14 08:57:50|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631609890000|2021-09-14 08:58:10|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1631609900000|2021-09-14 08:58:20|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1631609910000|2021-09-14 08:58:30|379.42|377.02|379.26|376.86|379.42|377.02|379.26|376.86|0
1631609930000|2021-09-14 08:58:50|379.1|376.7|378.93|376.53|379.1|376.7|378.93|376.53|0
1631609940000|2021-09-14 08:59:00|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1631609960000|2021-09-14 08:59:20|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631609980000|2021-09-14 08:59:40|378.77|376.37|378.61|376.21|378.77|376.37|378.61|376.21|0
1631610000000|2021-09-14 09:00:00|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631610060000|2021-09-14 09:01:00|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631610070000|2021-09-14 09:01:10|379.1|376.7|378.93|376.53|379.1|376.7|378.93|376.53|0
1631610100000|2021-09-14 09:01:40|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1631610110000|2021-09-14 09:01:50|378.93|376.53|378.77|376.37|378.93|376.53|378.77|376.37|0
1631610120000|2021-09-14 09:02:00|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631610130000|2021-09-14 09:02:10|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631610140000|2021-09-14 09:02:20|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631610150000|2021-09-14 09:02:30|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631610160000|2021-09-14 09:02:40|378.85|376.45|378.93|376.53|378.93|376.53|378.85|376.45|0
1631610170000|2021-09-14 09:02:50|378.77|376.37|378.77|376.37|378.93|376.53|378.77|376.37|0
1631610230000|2021-09-14 09:03:50|378.6|376.2|378.6|376.2|378.6|376.2|378.6|376.2|0
1631610240000|2021-09-14 09:04:00|378.44|376.04|377.95|375.55|378.44|376.04|377.95|375.55|0
1631610250000|2021-09-14 09:04:10|378.11|375.71|378.28|375.88|378.28|375.88|378.11|375.71|0
1631610260000|2021-09-14 09:04:20|378.11|375.71|378.11|375.71|378.28|375.88|378.11|375.71|0
1631610290000|2021-09-14 09:04:50|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1631610310000|2021-09-14 09:05:10|378.11|375.71|378.28|375.88|378.44|376.04|378.11|375.71|0
1631610340000|2021-09-14 09:05:40|378.44|376.04|378.28|375.88|378.44|376.04|378.28|375.88|0
1631610350000|2021-09-14 09:05:50|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1631610370000|2021-09-14 09:06:10|378.6|376.2|378.6|376.2|378.6|376.2|378.44|376.04|0
1631610380000|2021-09-14 09:06:20|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1631610390000|2021-09-14 09:06:30|378.6|376.2|378.6|376.2|378.6|376.2|378.6|376.2|0
1631610400000|2021-09-14 09:06:40|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1631610410000|2021-09-14 09:06:50|378.6|376.2|378.68|376.28|378.77|376.37|378.6|376.2|0
1631610420000|2021-09-14 09:07:00|378.6|376.2|378.77|376.37|378.77|376.37|378.6|376.2|0
1631610430000|2021-09-14 09:07:10|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631610450000|2021-09-14 09:07:30|378.93|376.53|378.77|376.37|378.93|376.53|378.77|376.37|0
1631610460000|2021-09-14 09:07:40|378.84|376.44|378.93|376.53|378.93|376.53|378.84|376.44|0
1631610490000|2021-09-14 09:08:10|378.77|376.37|378.93|376.53|378.93|376.53|378.77|376.37|0
1631610510000|2021-09-14 09:08:30|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631610530000|2021-09-14 09:08:50|378.6|376.2|378.77|376.37|378.77|376.37|378.6|376.2|0
1631610540000|2021-09-14 09:09:00|378.6|376.2|378.6|376.2|378.6|376.2|378.6|376.2|0
1631610550000|2021-09-14 09:09:10|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631610560000|2021-09-14 09:09:20|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631610570000|2021-09-14 09:09:30|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631610590000|2021-09-14 09:09:50|379.01|376.61|378.93|376.53|379.01|376.61|378.93|376.53|0
1631610600000|2021-09-14 09:10:00|379.09|376.69|379.09|376.69|379.09|376.69|378.93|376.53|0
1631610610000|2021-09-14 09:10:10|378.93|376.53|379.09|376.69|379.09|376.69|378.93|376.53|0
1631610620000|2021-09-14 09:10:20|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631610640000|2021-09-14 09:10:40|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631610650000|2021-09-14 09:10:50|378.93|376.53|379.09|376.69|379.09|376.69|378.93|376.53|0
1631610660000|2021-09-14 09:11:00|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1631610670000|2021-09-14 09:11:10|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631610700000|2021-09-14 09:11:40|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1631610710000|2021-09-14 09:11:50|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1631610720000|2021-09-14 09:12:00|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631610730000|2021-09-14 09:12:10|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1631610740000|2021-09-14 09:12:20|379.82|377.42|379.74|377.34|379.82|377.42|379.74|377.34|0
1631610760000|2021-09-14 09:12:40|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631610780000|2021-09-14 09:13:00|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1631610790000|2021-09-14 09:13:10|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631610810000|2021-09-14 09:13:30|379.58|377.18|379.74|377.34|379.74|377.34|379.58|377.18|0
1631610840000|2021-09-14 09:14:00|379.66|377.26|379.74|377.34|379.74|377.34|379.66|377.26|0
1631610850000|2021-09-14 09:14:10|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631610870000|2021-09-14 09:14:30|379.5|377.1|379.42|377.02|379.5|377.1|379.42|377.02|0
1631610890000|2021-09-14 09:14:50|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631610910000|2021-09-14 09:15:10|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1631610940000|2021-09-14 09:15:40|379.25|376.85|379.42|377.02|379.42|377.02|379.25|376.85|0
1631610970000|2021-09-14 09:16:10|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1631610980000|2021-09-14 09:16:20|379.09|376.69|378.93|376.53|379.09|376.69|378.93|376.53|0
1631610990000|2021-09-14 09:16:30|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631611000000|2021-09-14 09:16:40|378.93|376.53|379.09|376.69|379.09|376.69|378.93|376.53|0
1631611010000|2021-09-14 09:16:50|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1631611020000|2021-09-14 09:17:00|379.09|376.69|379.25|376.85|379.25|376.85|379.09|376.69|0
1631611030000|2021-09-14 09:17:10|379.42|377.02|379.42|377.02|379.58|377.18|379.42|377.02|0
1631611050000|2021-09-14 09:17:30|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631611060000|2021-09-14 09:17:40|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631611070000|2021-09-14 09:17:50|379.58|377.18|379.74|377.34|379.74|377.34|379.58|377.18|0
1631611080000|2021-09-14 09:18:00|379.91|377.51|379.74|377.34|379.91|377.51|379.74|377.34|0
1631611090000|2021-09-14 09:18:10|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631611100000|2021-09-14 09:18:20|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1631611110000|2021-09-14 09:18:30|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631611120000|2021-09-14 09:18:40|379.74|377.34|379.66|377.26|379.74|377.34|379.66|377.26|0
1631611130000|2021-09-14 09:18:50|379.91|377.51|379.91|377.51|379.91|377.51|379.74|377.34|0
1631611140000|2021-09-14 09:19:00|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631611160000|2021-09-14 09:19:20|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631611180000|2021-09-14 09:19:40|379.74|377.34|379.58|377.18|379.74|377.34|379.58|377.18|0
1631611210000|2021-09-14 09:20:10|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631611230000|2021-09-14 09:20:30|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631611240000|2021-09-14 09:20:40|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631611250000|2021-09-14 09:20:50|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631611260000|2021-09-14 09:21:00|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631611270000|2021-09-14 09:21:10|379.58|377.18|379.49|377.09|379.58|377.18|379.49|377.09|0
1631611280000|2021-09-14 09:21:20|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631611290000|2021-09-14 09:21:30|379.41|377.01|379.58|377.18|379.58|377.18|379.41|377.01|0
1631611300000|2021-09-14 09:21:40|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631611310000|2021-09-14 09:21:50|379.66|377.26|379.58|377.18|379.66|377.26|379.58|377.18|0
1631611320000|2021-09-14 09:22:00|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631611330000|2021-09-14 09:22:10|379.49|377.09|379.41|377.01|379.58|377.18|379.41|377.01|0
1631611340000|2021-09-14 09:22:20|379.58|377.18|379.41|377.01|379.58|377.18|379.41|377.01|0
1631611350000|2021-09-14 09:22:30|379.58|377.18|379.41|377.01|379.58|377.18|379.41|377.01|0
1631611380000|2021-09-14 09:23:00|379.33|376.93|379.41|377.01|379.41|377.01|379.33|376.93|0
1631611390000|2021-09-14 09:23:10|379.25|376.85|379.33|376.93|379.41|377.01|379.25|376.85|0
1631611400000|2021-09-14 09:23:20|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631611420000|2021-09-14 09:23:40|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1631611440000|2021-09-14 09:24:00|379.09|376.69|378.92|376.52|379.09|376.69|378.92|376.52|0
1631611450000|2021-09-14 09:24:10|378.76|376.36|378.76|376.36|378.92|376.52|378.76|376.36|0
1631611480000|2021-09-14 09:24:40|378.84|376.44|378.76|376.36|378.84|376.44|378.76|376.36|0
1631611490000|2021-09-14 09:24:50|378.84|376.44|378.59|376.19|378.84|376.44|378.59|376.19|0
1631611500000|2021-09-14 09:25:00|378.76|376.36|378.59|376.19|378.76|376.36|378.59|376.19|0
1631611520000|2021-09-14 09:25:20|378.76|376.36|378.59|376.19|378.76|376.36|378.59|376.19|0
1631611530000|2021-09-14 09:25:30|378.76|376.36|378.59|376.19|378.76|376.36|378.59|376.19|0
1631611540000|2021-09-14 09:25:40|378.76|376.36|378.59|376.19|378.76|376.36|378.59|376.19|0
1631611570000|2021-09-14 09:26:10|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1631611580000|2021-09-14 09:26:20|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631611590000|2021-09-14 09:26:30|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1631611630000|2021-09-14 09:27:10|378.59|376.19|378.76|376.36|378.76|376.36|378.59|376.19|0
1631611650000|2021-09-14 09:27:30|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1631611660000|2021-09-14 09:27:40|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1631611670000|2021-09-14 09:27:50|378.59|376.19|378.76|376.36|378.76|376.36|378.59|376.19|0
1631611680000|2021-09-14 09:28:00|378.59|376.19|378.59|376.19|378.76|376.36|378.59|376.19|0
1631611700000|2021-09-14 09:28:20|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1631611710000|2021-09-14 09:28:30|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1631611720000|2021-09-14 09:28:40|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1631611730000|2021-09-14 09:28:50|378.67|376.27|378.76|376.36|378.76|376.36|378.67|376.27|0
1631611740000|2021-09-14 09:29:00|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1631611750000|2021-09-14 09:29:10|378.76|376.36|378.43|376.03|378.76|376.36|378.43|376.03|0
1631611830000|2021-09-14 09:30:30|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1631611840000|2021-09-14 09:30:40|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1631611860000|2021-09-14 09:31:00|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1631611900000|2021-09-14 09:31:40|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631611910000|2021-09-14 09:31:50|378.27|375.87|378.43|376.03|378.43|376.03|378.27|375.87|0
1631611920000|2021-09-14 09:32:00|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1631611930000|2021-09-14 09:32:10|378.43|376.03|378.43|376.03|378.43|376.03|378.26|375.86|0
1631611940000|2021-09-14 09:32:20|378.26|375.86|378.43|376.03|378.43|376.03|378.26|375.86|0
1631611950000|2021-09-14 09:32:30|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1631612050000|2021-09-14 09:34:10|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1631612060000|2021-09-14 09:34:20|378.26|375.86|378.43|376.03|378.43|376.03|378.26|375.86|0
1631612110000|2021-09-14 09:35:10|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631612120000|2021-09-14 09:35:20|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1631612130000|2021-09-14 09:35:30|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631612170000|2021-09-14 09:36:10|377.94|375.54|378.1|375.7|378.1|375.7|377.94|375.54|0
1631612180000|2021-09-14 09:36:20|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1631612190000|2021-09-14 09:36:30|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631612220000|2021-09-14 09:37:00|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1631612240000|2021-09-14 09:37:20|377.77|375.37|377.94|375.54|377.94|375.54|377.77|375.37|0
1631612250000|2021-09-14 09:37:30|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631612270000|2021-09-14 09:37:50|377.94|375.54|378.1|375.7|378.1|375.7|377.94|375.54|0
1631612280000|2021-09-14 09:38:00|377.94|375.54|378.1|375.7|378.1|375.7|377.94|375.54|0
1631612340000|2021-09-14 09:39:00|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1631612350000|2021-09-14 09:39:10|378.01|375.61|378.1|375.7|378.1|375.7|378.01|375.61|0
1631612380000|2021-09-14 09:39:40|378.26|375.86|378.1|375.7|378.26|375.86|378.1|375.7|0
1631612390000|2021-09-14 09:39:50|377.94|375.54|377.93|375.53|377.94|375.54|377.93|375.53|0
1631612450000|2021-09-14 09:40:50|377.77|375.37|377.93|375.53|377.93|375.53|377.77|375.37|0
1631612490000|2021-09-14 09:41:30|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1631612510000|2021-09-14 09:41:50|377.61|375.21|377.12|374.72|377.61|375.21|377.12|374.72|0
1631612520000|2021-09-14 09:42:00|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631612530000|2021-09-14 09:42:10|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1631612540000|2021-09-14 09:42:20|377.28|374.88|377.12|374.72|377.28|374.88|377.12|374.72|0
1631612550000|2021-09-14 09:42:30|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631612560000|2021-09-14 09:42:40|376.79|374.39|376.63|374.23|376.79|374.39|376.63|374.23|0
1631612570000|2021-09-14 09:42:50|377.12|374.72|376.96|374.56|377.28|374.88|376.96|374.56|0
1631612580000|2021-09-14 09:43:00|377.12|374.72|377.28|374.88|377.28|374.88|377.12|374.72|0
1631612590000|2021-09-14 09:43:10|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1631612610000|2021-09-14 09:43:30|377.28|374.88|377.28|374.88|377.28|374.88|377.28|374.88|0
1631612620000|2021-09-14 09:43:40|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1631612630000|2021-09-14 09:43:50|377.12|374.72|377.28|374.88|377.28|374.88|377.12|374.72|0
1631612640000|2021-09-14 09:44:00|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1631612650000|2021-09-14 09:44:10|377.28|374.88|377.28|374.88|377.28|374.88|377.12|374.72|0
1631612670000|2021-09-14 09:44:30|377.44|375.04|377.12|374.72|377.44|375.04|377.12|374.72|0
1631612680000|2021-09-14 09:44:40|377.28|374.88|377.28|374.88|377.28|374.88|377.12|374.72|0
1631612700000|2021-09-14 09:45:00|377.44|375.04|377.28|374.88|377.44|375.04|377.28|374.88|0
1631612710000|2021-09-14 09:45:10|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1631612740000|2021-09-14 09:45:40|376.95|374.55|377.12|374.72|377.12|374.72|376.95|374.55|0
1631612810000|2021-09-14 09:46:50|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1631612830000|2021-09-14 09:47:10|377.12|374.72|376.95|374.55|377.12|374.72|376.95|374.55|0
1631612890000|2021-09-14 09:48:10|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1631612910000|2021-09-14 09:48:30|377.03|374.63|377.03|374.63|377.03|374.63|377.03|374.63|0
1631612920000|2021-09-14 09:48:40|376.95|374.55|377.12|374.72|377.12|374.72|376.95|374.55|0
1631612950000|2021-09-14 09:49:10|377.28|374.88|377.12|374.72|377.28|374.88|377.12|374.72|0
1631612960000|2021-09-14 09:49:20|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1631613040000|2021-09-14 09:50:40|376.63|374.23|376.63|374.23|376.63|374.23|376.63|374.23|0
1631613060000|2021-09-14 09:51:00|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1631613070000|2021-09-14 09:51:10|376.63|374.23|376.46|374.06|376.63|374.23|376.46|374.06|0
1631613090000|2021-09-14 09:51:30|376.63|374.23|376.63|374.23|376.63|374.23|376.63|374.23|0
1631613100000|2021-09-14 09:51:40|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1631613160000|2021-09-14 09:52:40|376.62|374.22|376.46|374.06|376.62|374.22|376.46|374.06|0
1631613170000|2021-09-14 09:52:50|376.62|374.22|376.62|374.22|376.62|374.22|376.62|374.22|0
1631613210000|2021-09-14 09:53:30|376.46|374.06|376.54|374.14|376.54|374.14|376.46|374.06|0
1631613220000|2021-09-14 09:53:40|376.62|374.22|376.62|374.22|376.62|374.22|376.62|374.22|0
1631613230000|2021-09-14 09:53:50|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1631613270000|2021-09-14 09:54:30|376.3|373.9|376.14|373.74|376.3|373.9|376.14|373.74|0
1631613280000|2021-09-14 09:54:40|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1631613290000|2021-09-14 09:54:50|375.65|373.25|375.81|373.41|375.81|373.41|375.65|373.25|0
1631613300000|2021-09-14 09:55:00|376.13|373.73|375.97|373.57|376.13|373.73|375.97|373.57|0
1631613310000|2021-09-14 09:55:10|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1631613390000|2021-09-14 09:56:30|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1631613400000|2021-09-14 09:56:40|376.13|373.73|375.97|373.57|376.13|373.73|375.97|373.57|0
1631613490000|2021-09-14 09:58:10|375.81|373.41|375.97|373.57|375.97|373.57|375.81|373.41|0
1631613510000|2021-09-14 09:58:30|375.81|373.41|375.97|373.57|375.97|373.57|375.81|373.41|0
1631613570000|2021-09-14 09:59:30|376.13|373.73|375.97|373.57|376.13|373.73|375.97|373.57|0
1631613590000|2021-09-14 09:59:50|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1631613600000|2021-09-14 10:00:00|375.64|373.24|375.32|372.92|375.64|373.24|374.99|372.59|0
1631613610000|2021-09-14 10:00:10|375.48|373.08|375.48|373.08|375.64|373.24|375.48|373.08|0
1631613620000|2021-09-14 10:00:20|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1631613640000|2021-09-14 10:00:40|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1631613650000|2021-09-14 10:00:50|375.64|373.24|375.32|372.92|375.64|373.24|375.32|372.92|0
1631613660000|2021-09-14 10:01:00|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631613670000|2021-09-14 10:01:10|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1631613680000|2021-09-14 10:01:20|375.16|372.76|375.23|372.83|375.23|372.83|375.16|372.76|0
1631613690000|2021-09-14 10:01:30|375.32|372.92|375.48|373.08|375.64|373.24|375.32|372.92|0
1631613700000|2021-09-14 10:01:40|375.32|372.92|375.32|372.92|375.48|373.08|375.32|372.92|0
1631613710000|2021-09-14 10:01:50|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631613720000|2021-09-14 10:02:00|375.32|372.92|375.48|373.08|375.48|373.08|375.32|372.92|0
1631613730000|2021-09-14 10:02:10|375.32|372.92|374.99|372.59|375.32|372.92|374.99|372.59|0
1631613740000|2021-09-14 10:02:20|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1631613770000|2021-09-14 10:02:50|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1631613780000|2021-09-14 10:03:00|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1631613810000|2021-09-14 10:03:30|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631613820000|2021-09-14 10:03:40|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1631613840000|2021-09-14 10:04:00|375.81|373.41|375.64|373.24|375.81|373.41|375.64|373.24|0
1631613870000|2021-09-14 10:04:30|375.8|373.4|375.8|373.4|375.8|373.4|375.8|373.4|0
1631613890000|2021-09-14 10:04:50|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1631613910000|2021-09-14 10:05:10|376.13|373.73|376.29|373.89|376.29|373.89|376.13|373.73|0
1631613950000|2021-09-14 10:05:50|376.46|374.06|376.62|374.22|376.62|374.22|376.46|374.06|0
1631613960000|2021-09-14 10:06:00|376.46|374.06|376.53|374.13|376.62|374.22|376.46|374.06|0
1631613970000|2021-09-14 10:06:10|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1631614000000|2021-09-14 10:06:40|376.37|373.97|376.29|373.89|376.46|374.06|376.29|373.89|0
1631614020000|2021-09-14 10:07:00|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1631614030000|2021-09-14 10:07:10|376.29|373.89|376.29|373.89|376.29|373.89|376.13|373.73|0
1631614040000|2021-09-14 10:07:20|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1631614050000|2021-09-14 10:07:30|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1631614060000|2021-09-14 10:07:40|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1631614070000|2021-09-14 10:07:50|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1631614090000|2021-09-14 10:08:10|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1631614110000|2021-09-14 10:08:30|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1631614140000|2021-09-14 10:09:00|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1631614150000|2021-09-14 10:09:10|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1631614160000|2021-09-14 10:09:20|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1631614170000|2021-09-14 10:09:30|376.13|373.73|376.29|373.89|376.29|373.89|376.13|373.73|0
1631614210000|2021-09-14 10:10:10|376.37|373.97|376.29|373.89|376.45|374.05|376.29|373.89|0
1631614220000|2021-09-14 10:10:20|376.37|373.97|376.45|374.05|376.45|374.05|376.37|373.97|0
1631614230000|2021-09-14 10:10:30|376.62|374.22|376.45|374.05|376.62|374.22|376.45|374.05|0
1631614240000|2021-09-14 10:10:40|376.62|374.22|376.78|374.38|376.78|374.38|376.62|374.22|0
1631614260000|2021-09-14 10:11:00|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1631614300000|2021-09-14 10:11:40|377.1|374.7|377.1|374.7|377.1|374.7|377.1|374.7|0
1631614310000|2021-09-14 10:11:50|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1631614330000|2021-09-14 10:12:10|377.1|374.7|377.1|374.7|377.1|374.7|377.1|374.7|0
1631614350000|2021-09-14 10:12:30|377.27|374.87|377.27|374.87|377.27|374.87|377.27|374.87|0
1631614360000|2021-09-14 10:12:40|377.1|374.7|377.27|374.87|377.27|374.87|377.1|374.7|0
1631614380000|2021-09-14 10:13:00|377.43|375.03|377.59|375.19|377.59|375.19|377.43|375.03|0
1631614390000|2021-09-14 10:13:10|377.76|375.36|377.76|375.36|377.76|375.36|377.76|375.36|0
1631614400000|2021-09-14 10:13:20|377.59|375.19|377.59|375.19|377.59|375.19|377.59|375.19|0
1631614420000|2021-09-14 10:13:40|377.76|375.36|377.92|375.52|377.92|375.52|377.76|375.36|0
1631614440000|2021-09-14 10:14:00|377.76|375.36|377.76|375.36|377.76|375.36|377.76|375.36|0
1631614450000|2021-09-14 10:14:10|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1631614480000|2021-09-14 10:14:40|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1631614490000|2021-09-14 10:14:50|377.76|375.36|377.92|375.52|377.92|375.52|377.76|375.36|0
1631614500000|2021-09-14 10:15:00|377.76|375.36|377.76|375.36|377.76|375.36|377.76|375.36|0
1631614520000|2021-09-14 10:15:20|377.59|375.19|377.59|375.19|377.59|375.19|377.59|375.19|0
1631614530000|2021-09-14 10:15:30|377.76|375.36|377.92|375.52|377.92|375.52|377.76|375.36|0
1631614560000|2021-09-14 10:16:00|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1631614600000|2021-09-14 10:16:40|378.24|375.84|378.24|375.84|378.41|376.01|378.24|375.84|0
1631614630000|2021-09-14 10:17:10|378.16|375.76|378.24|375.84|378.24|375.84|378.16|375.76|0
1631614650000|2021-09-14 10:17:30|378.41|376.01|378.41|376.01|378.41|376.01|378.41|376.01|0
1631614660000|2021-09-14 10:17:40|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1631614670000|2021-09-14 10:17:50|378.32|375.92|378.41|376.01|378.41|376.01|378.24|375.84|0
1631614690000|2021-09-14 10:18:10|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1631614700000|2021-09-14 10:18:20|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1631614710000|2021-09-14 10:18:30|378.24|375.84|378.08|375.68|378.24|375.84|378.08|375.68|0
1631614730000|2021-09-14 10:18:50|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1631614800000|2021-09-14 10:20:00|378.08|375.68|377.92|375.52|378.08|375.68|377.92|375.52|0
1631614860000|2021-09-14 10:21:00|377.75|375.35|377.92|375.52|377.92|375.52|377.75|375.35|0
1631614940000|2021-09-14 10:22:20|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1631614970000|2021-09-14 10:22:50|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1631614980000|2021-09-14 10:23:00|377.75|375.35|377.75|375.35|377.75|375.35|377.75|375.35|0
1631615000000|2021-09-14 10:23:20|377.91|375.51|377.75|375.35|377.91|375.51|377.75|375.35|0
1631615010000|2021-09-14 10:23:30|377.91|375.51|377.75|375.35|377.91|375.51|377.75|375.35|0
1631615070000|2021-09-14 10:24:30|377.59|375.19|377.59|375.19|377.59|375.19|377.59|375.19|0
1631615110000|2021-09-14 10:25:10|377.75|375.35|377.75|375.35|377.75|375.35|377.75|375.35|0
1631615140000|2021-09-14 10:25:40|377.91|375.51|377.91|375.51|377.91|375.51|377.91|375.51|0
1631615160000|2021-09-14 10:26:00|378.08|375.68|377.91|375.51|378.08|375.68|377.91|375.51|0
1631615170000|2021-09-14 10:26:10|377.99|375.59|377.91|375.51|377.99|375.59|377.91|375.51|0
1631615180000|2021-09-14 10:26:20|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1631615210000|2021-09-14 10:26:50|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1631615220000|2021-09-14 10:27:00|378.32|375.92|378.4|376|378.4|376|378.24|375.84|0
1631615230000|2021-09-14 10:27:10|378.24|375.84|378.4|376|378.4|376|378.24|375.84|0
1631615290000|2021-09-14 10:28:10|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1631615300000|2021-09-14 10:28:20|378.32|375.92|378.24|375.84|378.32|375.92|378.24|375.84|0
1631615360000|2021-09-14 10:29:20|378.4|376|378.4|376|378.4|376|378.4|376|0
1631615400000|2021-09-14 10:30:00|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1631615430000|2021-09-14 10:30:30|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1631615450000|2021-09-14 10:30:50|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1631615470000|2021-09-14 10:31:10|378.4|376|378.4|376|378.4|376|378.4|376|0
1631615490000|2021-09-14 10:31:30|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1631615500000|2021-09-14 10:31:40|378.4|376|378.4|376|378.4|376|378.4|376|0
1631615590000|2021-09-14 10:33:10|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1631615600000|2021-09-14 10:33:20|378.4|376|378.4|376|378.4|376|378.4|376|0
1631615620000|2021-09-14 10:33:40|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1631615640000|2021-09-14 10:34:00|378.4|376|378.56|376.16|378.56|376.16|378.4|376|0
1631615650000|2021-09-14 10:34:10|378.4|376|378.4|376|378.4|376|378.4|376|0
1631615670000|2021-09-14 10:34:30|378.56|376.16|378.4|376|378.56|376.16|378.4|376|0
1631615770000|2021-09-14 10:36:10|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1631615780000|2021-09-14 10:36:20|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1631615790000|2021-09-14 10:36:30|378.4|376|378.4|376|378.4|376|378.4|376|0
1631615800000|2021-09-14 10:36:40|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1631615830000|2021-09-14 10:37:10|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1631615840000|2021-09-14 10:37:20|378.4|376|378.4|376|378.4|376|378.4|376|0
1631615870000|2021-09-14 10:37:50|378.56|376.16|378.4|376|378.56|376.16|378.4|376|0
1631615940000|2021-09-14 10:39:00|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1631615950000|2021-09-14 10:39:10|378.4|376|378.23|375.83|378.4|376|378.23|375.83|0
1631615960000|2021-09-14 10:39:20|378.4|376|378.4|376|378.4|376|378.4|376|0
1631616000000|2021-09-14 10:40:00|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1631616010000|2021-09-14 10:40:10|378.4|376|378.23|375.83|378.4|376|378.23|375.83|0
1631616020000|2021-09-14 10:40:20|378.31|375.91|378.23|375.83|378.31|375.91|378.23|375.83|0
1631616030000|2021-09-14 10:40:30|378.4|376|378.4|376|378.4|376|378.4|376|0
1631616070000|2021-09-14 10:41:10|378.56|376.16|378.72|376.32|378.72|376.32|378.56|376.16|0
1631616080000|2021-09-14 10:41:20|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1631616090000|2021-09-14 10:41:30|378.72|376.32|378.72|376.32|378.72|376.32|378.72|376.32|0
1631616130000|2021-09-14 10:42:10|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1631616140000|2021-09-14 10:42:20|378.4|376|378.4|376|378.4|376|378.4|376|0
1631616180000|2021-09-14 10:43:00|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1631616190000|2021-09-14 10:43:10|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1631616200000|2021-09-14 10:43:20|378.15|375.75|377.91|375.51|378.15|375.75|377.91|375.51|0
1631616210000|2021-09-14 10:43:30|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1631616240000|2021-09-14 10:44:00|377.91|375.51|377.91|375.51|377.91|375.51|377.91|375.51|0
1631616260000|2021-09-14 10:44:20|377.98|375.58|378.07|375.67|378.07|375.67|377.91|375.51|0
1631616280000|2021-09-14 10:44:40|377.91|375.51|378.07|375.67|378.07|375.67|377.91|375.51|0
1631616330000|2021-09-14 10:45:30|377.9|375.5|378.07|375.67|378.07|375.67|377.9|375.5|0
1631616380000|2021-09-14 10:46:20|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1631616390000|2021-09-14 10:46:30|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1631616410000|2021-09-14 10:46:50|377.9|375.5|377.9|375.5|377.9|375.5|377.9|375.5|0
1631616440000|2021-09-14 10:47:20|377.74|375.34|377.74|375.34|377.74|375.34|377.74|375.34|0
1631616460000|2021-09-14 10:47:40|377.58|375.18|377.41|375.01|377.58|375.18|377.41|375.01|0
1631616470000|2021-09-14 10:47:50|377.58|375.18|377.41|375.01|377.58|375.18|377.41|375.01|0
1631616480000|2021-09-14 10:48:00|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1631616520000|2021-09-14 10:48:40|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1631616550000|2021-09-14 10:49:10|377.58|375.18|377.41|375.01|377.58|375.18|377.41|375.01|0
1631616600000|2021-09-14 10:50:00|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1631616610000|2021-09-14 10:50:10|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1631616620000|2021-09-14 10:50:20|377.25|374.85|377.09|374.69|377.25|374.85|377.09|374.69|0
1631616660000|2021-09-14 10:51:00|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1631616700000|2021-09-14 10:51:40|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1631616730000|2021-09-14 10:52:10|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1631616740000|2021-09-14 10:52:20|377.16|374.76|377.25|374.85|377.25|374.85|377.16|374.76|0
1631616760000|2021-09-14 10:52:40|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1631616770000|2021-09-14 10:52:50|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1631616810000|2021-09-14 10:53:30|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1631616820000|2021-09-14 10:53:40|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1631616840000|2021-09-14 10:54:00|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1631616850000|2021-09-14 10:54:10|376.92|374.52|376.76|374.36|376.92|374.52|376.76|374.36|0
1631616890000|2021-09-14 10:54:50|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1631616910000|2021-09-14 10:55:10|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1631616920000|2021-09-14 10:55:20|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1631616940000|2021-09-14 10:55:40|376.43|374.03|376.27|373.87|376.43|374.03|376.27|373.87|0
1631616950000|2021-09-14 10:55:50|376.43|374.03|376.43|374.03|376.43|374.03|376.43|374.03|0
1631616960000|2021-09-14 10:56:00|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1631616980000|2021-09-14 10:56:20|376.43|374.03|376.27|373.87|376.43|374.03|376.27|373.87|0
1631617010000|2021-09-14 10:56:50|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1631617040000|2021-09-14 10:57:20|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1631617050000|2021-09-14 10:57:30|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1631617060000|2021-09-14 10:57:40|376.76|374.36|376.59|374.19|376.76|374.36|376.59|374.19|0
1631617070000|2021-09-14 10:57:50|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1631617080000|2021-09-14 10:58:00|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1631617100000|2021-09-14 10:58:20|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1631617110000|2021-09-14 10:58:30|377.25|374.85|377.08|374.68|377.25|374.85|377.08|374.68|0
1631617130000|2021-09-14 10:58:50|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1631617140000|2021-09-14 10:59:00|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1631617150000|2021-09-14 10:59:10|377.25|374.85|377.08|374.68|377.25|374.85|376.92|374.52|0
1631617210000|2021-09-14 11:00:10|376.92|374.52|376.76|374.36|376.92|374.52|376.76|374.36|0
1631617220000|2021-09-14 11:00:20|377.08|374.68|376.92|374.52|377.08|374.68|376.92|374.52|0
1631617240000|2021-09-14 11:00:40|377.08|374.68|376.76|374.36|377.08|374.68|376.76|374.36|0
1631617250000|2021-09-14 11:00:50|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1631617260000|2021-09-14 11:01:00|376.76|374.36|376.92|374.52|376.92|374.52|376.76|374.36|0
1631617310000|2021-09-14 11:01:50|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1631617320000|2021-09-14 11:02:00|377.08|374.68|377.08|374.68|377.24|374.84|377.08|374.68|0
1631617330000|2021-09-14 11:02:10|376.92|374.52|377|374.6|377|374.6|376.92|374.52|0
1631617340000|2021-09-14 11:02:20|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1631617370000|2021-09-14 11:02:50|376.92|374.52|377.08|374.68|377.08|374.68|376.92|374.52|0
1631617380000|2021-09-14 11:03:00|376.92|374.52|377.08|374.68|377.08|374.68|376.92|374.52|0
1631617390000|2021-09-14 11:03:10|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1631617450000|2021-09-14 11:04:10|376.75|374.35|376.92|374.52|376.92|374.52|376.75|374.35|0
1631617460000|2021-09-14 11:04:20|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1631617470000|2021-09-14 11:04:30|377.24|374.84|377.08|374.68|377.24|374.84|377.08|374.68|0
1631617480000|2021-09-14 11:04:40|376.92|374.52|377.08|374.68|377.08|374.68|376.92|374.52|0
1631617540000|2021-09-14 11:05:40|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1631617550000|2021-09-14 11:05:50|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1631617560000|2021-09-14 11:06:00|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1631617600000|2021-09-14 11:06:40|376.75|374.35|376.26|373.86|376.75|374.35|376.26|373.86|0
1631617610000|2021-09-14 11:06:50|376.43|374.03|376.43|374.03|376.43|374.03|376.43|374.03|0
1631617670000|2021-09-14 11:07:50|376.26|373.86|376.43|374.03|376.43|374.03|376.26|373.86|0
1631617690000|2021-09-14 11:08:10|376.26|373.86|376.43|374.03|376.43|374.03|376.26|373.86|0
1631617700000|2021-09-14 11:08:20|376.26|373.86|376.43|374.03|376.43|374.03|376.26|373.86|0
1631617710000|2021-09-14 11:08:30|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1631617720000|2021-09-14 11:08:40|376.43|374.03|376.43|374.03|376.43|374.03|376.26|373.86|0
1631617750000|2021-09-14 11:09:10|376.1|373.7|376.26|373.86|376.26|373.86|376.1|373.7|0
1631617760000|2021-09-14 11:09:20|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1631617780000|2021-09-14 11:09:40|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1631617790000|2021-09-14 11:09:50|376.1|373.7|376.26|373.86|376.26|373.86|376.1|373.7|0
1631617800000|2021-09-14 11:10:00|376.1|373.7|376.26|373.86|376.26|373.86|376.1|373.7|0
1631617810000|2021-09-14 11:10:10|376.1|373.7|375.94|373.54|376.1|373.7|375.94|373.54|0
1631617850000|2021-09-14 11:10:50|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1631617860000|2021-09-14 11:11:00|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1631617910000|2021-09-14 11:11:50|375.77|373.37|375.94|373.54|375.94|373.54|375.77|373.37|0
1631617920000|2021-09-14 11:12:00|376.1|373.7|376.26|373.86|376.26|373.86|376.1|373.7|0
1631617930000|2021-09-14 11:12:10|376.1|373.7|376.1|373.7|376.1|373.7|375.94|373.54|0
1631617970000|2021-09-14 11:12:50|375.94|373.54|376.1|373.7|376.1|373.7|375.94|373.54|0
1631617980000|2021-09-14 11:13:00|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1631618000000|2021-09-14 11:13:20|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1631618030000|2021-09-14 11:13:50|375.94|373.54|376.1|373.7|376.1|373.7|375.94|373.54|0
1631618090000|2021-09-14 11:14:50|376.01|373.61|376.01|373.61|376.01|373.61|376.01|373.61|0
1631618100000|2021-09-14 11:15:00|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1631618140000|2021-09-14 11:15:40|376.26|373.86|376.1|373.7|376.26|373.86|376.1|373.7|0
1631618150000|2021-09-14 11:15:50|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1631618160000|2021-09-14 11:16:00|376.42|374.02|375.93|373.53|376.42|374.02|375.93|373.53|0
1631618170000|2021-09-14 11:16:10|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1631618190000|2021-09-14 11:16:30|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1631618200000|2021-09-14 11:16:40|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1631618290000|2021-09-14 11:18:10|376.26|373.86|375.93|373.53|376.26|373.86|375.93|373.53|0
1631618310000|2021-09-14 11:18:30|376.1|373.7|376.1|373.7|376.1|373.7|375.93|373.53|0
1631618330000|2021-09-14 11:18:50|375.93|373.53|376.1|373.7|376.1|373.7|375.93|373.53|0
1631618350000|2021-09-14 11:19:10|375.93|373.53|376.1|373.7|376.1|373.7|375.93|373.53|0
1631618370000|2021-09-14 11:19:30|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1631618380000|2021-09-14 11:19:40|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1631618470000|2021-09-14 11:21:10|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1631618480000|2021-09-14 11:21:20|376.26|373.86|376.09|373.69|376.26|373.86|376.09|373.69|0
1631618490000|2021-09-14 11:21:30|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1631618530000|2021-09-14 11:22:10|375.77|373.37|375.93|373.53|375.93|373.53|375.77|373.37|0
1631618550000|2021-09-14 11:22:30|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1631618560000|2021-09-14 11:22:40|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1631618590000|2021-09-14 11:23:10|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1631618600000|2021-09-14 11:23:20|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1631618610000|2021-09-14 11:23:30|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1631618640000|2021-09-14 11:24:00|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1631618700000|2021-09-14 11:25:00|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1631618710000|2021-09-14 11:25:10|375.85|373.45|375.93|373.53|375.93|373.53|375.85|373.45|0
1631618740000|2021-09-14 11:25:40|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1631618820000|2021-09-14 11:27:00|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1631618840000|2021-09-14 11:27:20|376.26|373.86|375.93|373.53|376.26|373.86|375.93|373.53|0
1631618850000|2021-09-14 11:27:30|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1631618880000|2021-09-14 11:28:00|375.93|373.53|375.77|373.37|375.93|373.53|375.77|373.37|0
1631618900000|2021-09-14 11:28:20|375.84|373.44|375.77|373.37|375.84|373.44|375.77|373.37|0
1631618930000|2021-09-14 11:28:50|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1631618940000|2021-09-14 11:29:00|375.28|372.88|375.12|372.72|375.28|372.88|375.12|372.72|0
1631618950000|2021-09-14 11:29:10|375.6|373.2|375.44|373.04|375.6|373.2|375.44|373.04|0
1631618960000|2021-09-14 11:29:20|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1631618970000|2021-09-14 11:29:30|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1631618980000|2021-09-14 11:29:40|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1631619000000|2021-09-14 11:30:00|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1631619010000|2021-09-14 11:30:10|375.19|372.79|375.11|372.71|375.19|372.79|375.11|372.71|0
1631619020000|2021-09-14 11:30:20|375.28|372.88|375.6|373.2|375.6|373.2|375.28|372.88|0
1631619030000|2021-09-14 11:30:30|375.52|373.12|375.77|373.37|375.77|373.37|375.52|373.12|0
1631619040000|2021-09-14 11:30:40|375.93|373.53|375.77|373.37|375.93|373.53|375.77|373.37|0
1631619050000|2021-09-14 11:30:50|375.76|373.36|376.09|373.69|376.09|373.69|375.76|373.36|0
1631619060000|2021-09-14 11:31:00|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1631619070000|2021-09-14 11:31:10|375.76|373.36|375.44|373.04|375.76|373.36|375.44|373.04|0
1631619080000|2021-09-14 11:31:20|375.28|372.88|375.28|372.88|375.44|373.04|375.28|372.88|0
1631619090000|2021-09-14 11:31:30|375.11|372.71|375.28|372.88|375.28|372.88|375.11|372.71|0
1631619100000|2021-09-14 11:31:40|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1631619110000|2021-09-14 11:31:50|375.6|373.2|375.44|373.04|375.6|373.2|375.44|373.04|0
1631619130000|2021-09-14 11:32:10|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1631619140000|2021-09-14 11:32:20|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1631619150000|2021-09-14 11:32:30|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1631619160000|2021-09-14 11:32:40|375.84|373.44|375.93|373.53|375.93|373.53|375.76|373.36|0
1631619170000|2021-09-14 11:32:50|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1631619180000|2021-09-14 11:33:00|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1631619190000|2021-09-14 11:33:10|376.09|373.69|375.93|373.53|376.09|373.69|375.93|373.53|0
1631619200000|2021-09-14 11:33:20|375.76|373.36|375.93|373.53|375.93|373.53|375.76|373.36|0
1631619220000|2021-09-14 11:33:40|375.84|373.44|375.93|373.53|375.93|373.53|375.84|373.44|0
1631619230000|2021-09-14 11:33:50|376|373.6|376|373.6|376|373.6|376|373.6|0
1631619240000|2021-09-14 11:34:00|376.09|373.69|376.09|373.69|376.09|373.69|376|373.6|0
1631619250000|2021-09-14 11:34:10|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1631619260000|2021-09-14 11:34:20|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1631619270000|2021-09-14 11:34:30|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1631619280000|2021-09-14 11:34:40|376.58|374.18|376.41|374.01|376.58|374.18|376.41|374.01|0
1631619290000|2021-09-14 11:34:50|376.25|373.85|376.25|373.85|376.41|374.01|376.25|373.85|0
1631619300000|2021-09-14 11:35:00|376.41|374.01|376.25|373.85|376.41|374.01|376.25|373.85|0
1631619310000|2021-09-14 11:35:10|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1631619340000|2021-09-14 11:35:40|376.58|374.18|376.41|374.01|376.58|374.18|376.41|374.01|0
1631619410000|2021-09-14 11:36:50|376.25|373.85|376.25|373.85|376.25|373.85|376.09|373.69|0
1631619430000|2021-09-14 11:37:10|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1631619460000|2021-09-14 11:37:40|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1631619470000|2021-09-14 11:37:50|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1631619480000|2021-09-14 11:38:00|376|373.6|376.09|373.69|376.09|373.69|375.92|373.52|0
1631619490000|2021-09-14 11:38:10|375.92|373.52|376.09|373.69|376.09|373.69|375.92|373.52|0
1631619500000|2021-09-14 11:38:20|376|373.6|375.92|373.52|376.09|373.69|375.92|373.52|0
1631619510000|2021-09-14 11:38:30|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1631619540000|2021-09-14 11:39:00|375.92|373.52|375.76|373.36|375.92|373.52|375.76|373.36|0
1631619550000|2021-09-14 11:39:10|375.92|373.52|375.76|373.36|375.92|373.52|375.76|373.36|0
1631619600000|2021-09-14 11:40:00|375.68|373.28|375.76|373.36|375.76|373.36|375.6|373.2|0
1631619610000|2021-09-14 11:40:10|375.92|373.52|375.6|373.2|375.92|373.52|375.6|373.2|0
1631619620000|2021-09-14 11:40:20|375.76|373.36|375.6|373.2|375.76|373.36|375.6|373.2|0
1631619630000|2021-09-14 11:40:30|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1631619640000|2021-09-14 11:40:40|375.6|373.2|375.76|373.36|375.76|373.36|375.6|373.2|0
1631619670000|2021-09-14 11:41:10|375.92|373.52|375.92|373.52|375.92|373.52|375.92|373.52|0
1631619680000|2021-09-14 11:41:20|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1631619700000|2021-09-14 11:41:40|375.92|373.52|375.92|373.52|375.92|373.52|375.92|373.52|0
1631619710000|2021-09-14 11:41:50|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1631619720000|2021-09-14 11:42:00|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1631619790000|2021-09-14 11:43:10|376.08|373.68|376.08|373.68|376.08|373.68|376.08|373.68|0
1631619810000|2021-09-14 11:43:30|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1631619820000|2021-09-14 11:43:40|376.08|373.68|376.08|373.68|376.08|373.68|376.08|373.68|0
1631619840000|2021-09-14 11:44:00|375.92|373.52|375.43|373.03|375.92|373.52|375.43|373.03|0
1631619850000|2021-09-14 11:44:10|375.6|373.2|375.27|372.87|375.6|373.2|375.27|372.87|0
1631619880000|2021-09-14 11:44:40|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1631619890000|2021-09-14 11:44:50|374.78|372.38|374.78|372.38|374.95|372.55|374.78|372.38|0
1631619900000|2021-09-14 11:45:00|374.86|372.46|374.78|372.38|374.86|372.46|374.78|372.38|0
1631619910000|2021-09-14 11:45:10|374.62|372.22|374.46|372.06|374.62|372.22|374.46|372.06|0
1631619920000|2021-09-14 11:45:20|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1631619930000|2021-09-14 11:45:30|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1631619940000|2021-09-14 11:45:40|373.81|371.41|373.48|371.08|373.81|371.41|373.48|371.08|0
1631619950000|2021-09-14 11:45:50|373.65|371.25|373.48|371.08|373.65|371.25|373.48|371.08|0
1631619960000|2021-09-14 11:46:00|373.65|371.25|373.48|371.08|373.65|371.25|373.48|371.08|0
1631619970000|2021-09-14 11:46:10|373.32|370.92|373.65|371.25|373.81|371.41|373.32|370.92|0
1631619980000|2021-09-14 11:46:20|373.64|371.24|373.64|371.24|373.72|371.32|373.64|371.24|0
1631619990000|2021-09-14 11:46:30|373.48|371.08|373.64|371.24|373.64|371.24|373.48|371.08|0
1631620000000|2021-09-14 11:46:40|373.97|371.57|373.97|371.57|374.13|371.73|373.97|371.57|0
1631620010000|2021-09-14 11:46:50|373.81|371.41|373.81|371.41|373.81|371.41|373.64|371.24|0
1631620030000|2021-09-14 11:47:10|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1631620040000|2021-09-14 11:47:20|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1631620050000|2021-09-14 11:47:30|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1631620060000|2021-09-14 11:47:40|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1631620070000|2021-09-14 11:47:50|373.97|371.57|373.81|371.41|373.97|371.57|373.81|371.41|0
1631620080000|2021-09-14 11:48:00|373.64|371.24|373.32|370.92|373.64|371.24|373.32|370.92|0
1631620090000|2021-09-14 11:48:10|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1631620100000|2021-09-14 11:48:20|373.64|371.24|373.48|371.08|373.64|371.24|373.48|371.08|0
1631620120000|2021-09-14 11:48:40|373.64|371.24|373.48|371.08|373.64|371.24|373.48|371.08|0
1631620130000|2021-09-14 11:48:50|373.32|370.92|373.16|370.76|373.32|370.92|373.16|370.76|0
1631620140000|2021-09-14 11:49:00|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1631620150000|2021-09-14 11:49:10|373.16|370.76|373.32|370.92|373.32|370.92|373.16|370.76|0
1631620160000|2021-09-14 11:49:20|373.16|370.76|373.32|370.92|373.32|370.92|373.16|370.76|0
1631620170000|2021-09-14 11:49:30|373.16|370.76|372.99|370.59|373.16|370.76|372.99|370.59|0
1631620180000|2021-09-14 11:49:40|373.16|370.76|372.99|370.59|373.16|370.76|372.99|370.59|0
1631620200000|2021-09-14 11:50:00|372.83|370.43|372.35|369.95|372.83|370.43|372.35|369.95|0
1631620210000|2021-09-14 11:50:10|372.18|369.78|372.51|370.11|372.51|370.11|372.18|369.78|0
1631620220000|2021-09-14 11:50:20|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1631620230000|2021-09-14 11:50:30|371.86|369.46|371.7|369.3|371.86|369.46|371.7|369.3|0
1631620240000|2021-09-14 11:50:40|371.86|369.46|371.54|369.14|371.86|369.46|371.54|369.14|0
1631620250000|2021-09-14 11:50:50|371.7|369.3|371.54|369.14|371.7|369.3|371.54|369.14|0
1631620260000|2021-09-14 11:51:00|371.7|369.3|370.89|368.49|371.7|369.3|370.73|368.33|0
1631620270000|2021-09-14 11:51:10|370.97|368.57|371.7|369.3|371.7|369.3|370.97|368.57|0
1631620280000|2021-09-14 11:51:20|371.54|369.14|371.21|368.81|371.54|369.14|371.21|368.81|0
1631620290000|2021-09-14 11:51:30|371.05|368.65|371.29|368.89|371.29|368.89|371.05|368.65|0
1631620300000|2021-09-14 11:51:40|371.54|369.14|370.73|368.33|371.54|369.14|370.73|368.33|0
1631620310000|2021-09-14 11:51:50|370.89|368.49|371.37|368.97|371.37|368.97|370.89|368.49|0
1631620320000|2021-09-14 11:52:00|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1631620330000|2021-09-14 11:52:10|371.54|369.14|371.37|368.97|371.54|369.14|371.37|368.97|0
1631620340000|2021-09-14 11:52:20|371.54|369.14|371.7|369.3|371.7|369.3|371.54|369.14|0
1631620350000|2021-09-14 11:52:30|371.54|369.14|371.05|368.65|371.54|369.14|371.05|368.65|0
1631620360000|2021-09-14 11:52:40|370.56|368.16|370.89|368.49|370.89|368.49|370.4|368|0
1631620370000|2021-09-14 11:52:50|371.21|368.81|371.05|368.65|371.21|368.81|371.05|368.65|0
1631620380000|2021-09-14 11:53:00|370.89|368.49|369.92|367.52|371.05|368.65|369.92|367.52|0
1631620390000|2021-09-14 11:53:10|369.76|367.36|369.92|367.52|369.92|367.52|369.76|367.36|0
1631620400000|2021-09-14 11:53:20|369.6|367.2|370.4|368|370.4|368|369.6|367.2|0
1631620410000|2021-09-14 11:53:30|370.08|367.68|370.4|368|370.4|368|370.08|367.68|0
1631620420000|2021-09-14 11:53:40|370.56|368.16|370.73|368.33|370.73|368.33|370.56|368.16|0
1631620430000|2021-09-14 11:53:50|370.89|368.49|371.05|368.65|371.21|368.81|370.89|368.49|0
1631620440000|2021-09-14 11:54:00|370.89|368.49|370.89|368.49|370.89|368.49|370.73|368.33|0
1631620450000|2021-09-14 11:54:10|370.73|368.33|370.96|368.56|370.96|368.56|370.73|368.33|0
1631620460000|2021-09-14 11:54:20|370.73|368.33|370.89|368.49|370.89|368.49|370.73|368.33|0
1631620470000|2021-09-14 11:54:30|370.56|368.16|370.24|367.84|370.56|368.16|370.24|367.84|0
1631620480000|2021-09-14 11:54:40|370.08|367.68|370.56|368.16|370.56|368.16|370.08|367.68|0
1631620490000|2021-09-14 11:54:50|370.73|368.33|370.4|368|370.73|368.33|370.4|368|0
1631620500000|2021-09-14 11:55:00|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1631620510000|2021-09-14 11:55:10|370.48|368.08|370.24|367.84|370.48|368.08|370.24|367.84|0
1631620520000|2021-09-14 11:55:20|370.08|367.68|370.56|368.16|370.56|368.16|369.92|367.52|0
1631620530000|2021-09-14 11:55:30|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1631620540000|2021-09-14 11:55:40|370.56|368.16|370.72|368.32|370.72|368.32|370.56|368.16|0
1631620560000|2021-09-14 11:56:00|370.89|368.49|371.37|368.97|371.37|368.97|370.72|368.32|0
1631620570000|2021-09-14 11:56:10|371.21|368.81|371.37|368.97|371.37|368.97|371.21|368.81|0
1631620580000|2021-09-14 11:56:20|370.89|368.49|371.29|368.89|371.29|368.89|370.89|368.49|0
1631620590000|2021-09-14 11:56:30|371.21|368.81|371.53|369.13|371.53|369.13|371.21|368.81|0
1631620600000|2021-09-14 11:56:40|371.37|368.97|371.05|368.65|371.37|368.97|370.96|368.56|0
1631620610000|2021-09-14 11:56:50|370.89|368.49|371.05|368.65|371.05|368.65|370.89|368.49|0
1631620620000|2021-09-14 11:57:00|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1631620640000|2021-09-14 11:57:20|371.05|368.65|370.72|368.32|371.05|368.65|370.72|368.32|0
1631620650000|2021-09-14 11:57:30|371.05|368.65|371.21|368.81|371.21|368.81|371.05|368.65|0
1631620670000|2021-09-14 11:57:50|371.05|368.65|371.45|369.05|371.45|369.05|371.05|368.65|0
1631620680000|2021-09-14 11:58:00|371.53|369.13|371.53|369.13|371.53|369.13|371.45|369.05|0
1631620690000|2021-09-14 11:58:10|371.37|368.97|371.53|369.13|371.53|369.13|371.37|368.97|0
1631620700000|2021-09-14 11:58:20|371.69|369.29|371.61|369.21|371.69|369.29|371.61|369.21|0
1631620710000|2021-09-14 11:58:30|371.53|369.13|371.37|368.97|371.53|369.13|371.37|368.97|0
1631620720000|2021-09-14 11:58:40|371.53|369.13|371.37|368.97|371.53|369.13|371.37|368.97|0
1631620730000|2021-09-14 11:58:50|371.53|369.13|371.53|369.13|371.69|369.29|371.53|369.13|0
1631620740000|2021-09-14 11:59:00|371.37|368.97|371.37|368.97|371.53|369.13|371.37|368.97|0
1631620750000|2021-09-14 11:59:10|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1631620760000|2021-09-14 11:59:20|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1631620770000|2021-09-14 11:59:30|371.61|369.21|371.61|369.21|371.61|369.21|371.61|369.21|0
1631620780000|2021-09-14 11:59:40|371.53|369.13|371.37|368.97|371.53|369.13|371.37|368.97|0
1631620790000|2021-09-14 11:59:50|371.21|368.81|371.37|368.97|371.37|368.97|371.21|368.81|0
1631620800000|2021-09-14 12:00:00|371.21|368.81|370.24|367.84|371.21|368.81|370.24|367.84|0
1631620810000|2021-09-14 12:00:10|370.56|368.16|370.72|368.32|370.88|368.48|370.56|368.16|0
1631620820000|2021-09-14 12:00:20|370.88|368.48|370.72|368.32|370.88|368.48|370.72|368.32|0
1631620830000|2021-09-14 12:00:30|370.56|368.16|370.72|368.32|370.72|368.32|370.56|368.16|0
1631620840000|2021-09-14 12:00:40|370.88|368.48|370.88|368.48|370.88|368.48|370.88|368.48|0
1631620850000|2021-09-14 12:00:50|370.72|368.32|370.72|368.32|370.88|368.48|370.72|368.32|0
1631620860000|2021-09-14 12:01:00|370.4|368|370.56|368.16|370.56|368.16|370.4|368|0
1631620870000|2021-09-14 12:01:10|370.88|368.48|371.05|368.65|371.21|368.81|370.88|368.48|0
1631620880000|2021-09-14 12:01:20|371.21|368.81|371.37|368.97|371.37|368.97|371.05|368.65|0
1631620890000|2021-09-14 12:01:30|371.53|369.13|371.53|369.13|371.69|369.29|371.53|369.13|0
1631620900000|2021-09-14 12:01:40|371.69|369.29|371.53|369.13|371.69|369.29|371.37|368.97|0
1631620910000|2021-09-14 12:01:50|371.37|368.97|371.45|369.05|371.53|369.13|371.37|368.97|0
1631620920000|2021-09-14 12:02:00|371.53|369.13|372.02|369.62|372.02|369.62|371.53|369.13|0
1631620930000|2021-09-14 12:02:10|371.85|369.45|372.02|369.62|372.09|369.69|371.85|369.45|0
1631620940000|2021-09-14 12:02:20|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1631620950000|2021-09-14 12:02:30|372.02|369.62|372.02|369.62|372.09|369.69|372.02|369.62|0
1631620960000|2021-09-14 12:02:40|371.85|369.45|372.02|369.62|372.02|369.62|371.85|369.45|0
1631620970000|2021-09-14 12:02:50|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631620980000|2021-09-14 12:03:00|372.02|369.62|371.85|369.45|372.02|369.62|371.85|369.45|0
1631620990000|2021-09-14 12:03:10|372.02|369.62|372.02|369.62|372.02|369.62|371.85|369.45|0
1631621010000|2021-09-14 12:03:30|371.85|369.45|372.02|369.62|372.02|369.62|371.85|369.45|0
1631621020000|2021-09-14 12:03:40|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1631621030000|2021-09-14 12:03:50|372.34|369.94|372.5|370.1|372.5|370.1|372.34|369.94|0
1631621040000|2021-09-14 12:04:00|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1631621050000|2021-09-14 12:04:10|372.18|369.78|372.34|369.94|372.34|369.94|372.02|369.62|0
1631621060000|2021-09-14 12:04:20|372.18|369.78|372.34|369.94|372.34|369.94|372.18|369.78|0
1631621070000|2021-09-14 12:04:30|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1631621080000|2021-09-14 12:04:40|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631621100000|2021-09-14 12:05:00|372.34|369.94|372.34|369.94|372.5|370.1|372.34|369.94|0
1631621110000|2021-09-14 12:05:10|372.18|369.78|372.01|369.61|372.18|369.78|372.01|369.61|0
1631621120000|2021-09-14 12:05:20|372.18|369.78|372.01|369.61|372.18|369.78|372.01|369.61|0
1631621130000|2021-09-14 12:05:30|372.18|369.78|371.85|369.45|372.18|369.78|371.85|369.45|0
1631621140000|2021-09-14 12:05:40|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1631621150000|2021-09-14 12:05:50|371.85|369.45|372.01|369.61|372.01|369.61|371.85|369.45|0
1631621160000|2021-09-14 12:06:00|372.34|369.94|372.34|369.94|372.5|370.1|372.34|369.94|0
1631621170000|2021-09-14 12:06:10|372.18|369.78|372.34|369.94|372.34|369.94|372.18|369.78|0
1631621180000|2021-09-14 12:06:20|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631621190000|2021-09-14 12:06:30|372.34|369.94|372.34|369.94|372.5|370.1|372.34|369.94|0
1631621200000|2021-09-14 12:06:40|372.5|370.1|372.5|370.1|372.5|370.1|372.34|369.94|0
1631621210000|2021-09-14 12:06:50|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1631621220000|2021-09-14 12:07:00|372.18|369.78|372.01|369.61|372.18|369.78|372.01|369.61|0
1631621230000|2021-09-14 12:07:10|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631621240000|2021-09-14 12:07:20|371.77|369.37|371.53|369.13|371.85|369.45|371.53|369.13|0
1631621260000|2021-09-14 12:07:40|371.37|368.97|371.53|369.13|371.53|369.13|371.37|368.97|0
1631621270000|2021-09-14 12:07:50|371.37|368.97|371.37|368.97|371.37|368.97|371.37|368.97|0
1631621280000|2021-09-14 12:08:00|371.2|368.8|371.53|369.13|371.53|369.13|371.2|368.8|0
1631621290000|2021-09-14 12:08:10|371.37|368.97|371.37|368.97|371.53|369.13|371.37|368.97|0
1631621300000|2021-09-14 12:08:20|371.53|369.13|371.37|368.97|371.53|369.13|371.37|368.97|0
1631621330000|2021-09-14 12:08:50|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1631621340000|2021-09-14 12:09:00|371.37|368.97|371.37|368.97|371.53|369.13|371.37|368.97|0
1631621350000|2021-09-14 12:09:10|371.2|368.8|371.53|369.13|371.53|369.13|371.2|368.8|0
1631621360000|2021-09-14 12:09:20|371.44|369.04|371.2|368.8|371.44|369.04|371.2|368.8|0
1631621370000|2021-09-14 12:09:30|371.28|368.88|371.37|368.97|371.37|368.97|371.28|368.88|0
1631621380000|2021-09-14 12:09:40|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1631621390000|2021-09-14 12:09:50|371.85|369.45|371.69|369.29|371.85|369.45|371.69|369.29|0
1631621400000|2021-09-14 12:10:00|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631621410000|2021-09-14 12:10:10|371.69|369.29|371.2|368.8|371.69|369.29|371.2|368.8|0
1631621430000|2021-09-14 12:10:30|371.04|368.64|371.04|368.64|371.04|368.64|370.88|368.48|0
1631621440000|2021-09-14 12:10:40|371.2|368.8|370.88|368.48|371.2|368.8|370.88|368.48|0
1631621450000|2021-09-14 12:10:50|371.04|368.64|370.88|368.48|371.04|368.64|370.88|368.48|0
1631621460000|2021-09-14 12:11:00|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1631621470000|2021-09-14 12:11:10|370.88|368.48|371.04|368.64|371.04|368.64|370.88|368.48|0
1631621480000|2021-09-14 12:11:20|371.2|368.8|371.36|368.96|371.36|368.96|371.2|368.8|0
1631621490000|2021-09-14 12:11:30|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1631621500000|2021-09-14 12:11:40|371.36|368.96|371.2|368.8|371.36|368.96|371.2|368.8|0
1631621510000|2021-09-14 12:11:50|371.36|368.96|371.2|368.8|371.36|368.96|371.2|368.8|0
1631621520000|2021-09-14 12:12:00|371.36|368.96|371.2|368.8|371.36|368.96|371.2|368.8|0
1631621540000|2021-09-14 12:12:20|370.88|368.48|370.72|368.32|370.88|368.48|370.72|368.32|0
1631621550000|2021-09-14 12:12:30|370.88|368.48|370.88|368.48|370.88|368.48|370.88|368.48|0
1631621560000|2021-09-14 12:12:40|371.04|368.64|371.2|368.8|371.2|368.8|371.04|368.64|0
1631621570000|2021-09-14 12:12:50|371.04|368.64|371.2|368.8|371.2|368.8|371.04|368.64|0
1631621580000|2021-09-14 12:13:00|371.04|368.64|371.04|368.64|371.2|368.8|371.04|368.64|0
1631621600000|2021-09-14 12:13:20|371.2|368.8|371.04|368.64|371.2|368.8|371.04|368.64|0
1631621610000|2021-09-14 12:13:30|371.2|368.8|371.04|368.64|371.2|368.8|371.04|368.64|0
1631621620000|2021-09-14 12:13:40|371.2|368.8|371.04|368.64|371.2|368.8|371.04|368.64|0
1631621630000|2021-09-14 12:13:50|371.2|368.8|371.28|368.88|371.36|368.96|371.2|368.8|0
1631621640000|2021-09-14 12:14:00|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1631621660000|2021-09-14 12:14:20|371.85|369.45|371.69|369.29|371.85|369.45|371.69|369.29|0
1631621670000|2021-09-14 12:14:30|371.85|369.45|371.85|369.45|372.01|369.61|371.85|369.45|0
1631621680000|2021-09-14 12:14:40|371.69|369.29|371.85|369.45|371.85|369.45|371.69|369.29|0
1631621690000|2021-09-14 12:14:50|372.01|369.61|371.85|369.45|372.01|369.61|371.85|369.45|0
1631621700000|2021-09-14 12:15:00|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1631621720000|2021-09-14 12:15:20|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1631621730000|2021-09-14 12:15:30|372.33|369.93|372.5|370.1|372.5|370.1|372.33|369.93|0
1631621740000|2021-09-14 12:15:40|372.33|369.93|372.66|370.26|372.66|370.26|372.33|369.93|0
1631621750000|2021-09-14 12:15:50|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631621760000|2021-09-14 12:16:00|372.66|370.26|372.66|370.26|372.66|370.26|372.5|370.1|0
1631621770000|2021-09-14 12:16:10|372.5|370.1|372.5|370.1|372.66|370.26|372.5|370.1|0
1631621780000|2021-09-14 12:16:20|372.66|370.26|372.5|370.1|372.66|370.26|372.5|370.1|0
1631621790000|2021-09-14 12:16:30|372.66|370.26|372.5|370.1|372.66|370.26|372.5|370.1|0
1631621800000|2021-09-14 12:16:40|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631621810000|2021-09-14 12:16:50|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631621820000|2021-09-14 12:17:00|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631621830000|2021-09-14 12:17:10|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631621850000|2021-09-14 12:17:30|373.14|370.74|372.82|370.42|373.14|370.74|372.82|370.42|0
1631621860000|2021-09-14 12:17:40|372.66|370.26|372.82|370.42|372.98|370.58|372.66|370.26|0
1631621870000|2021-09-14 12:17:50|372.66|370.26|372.82|370.42|372.82|370.42|372.66|370.26|0
1631621880000|2021-09-14 12:18:00|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631621890000|2021-09-14 12:18:10|372.49|370.09|372.33|369.93|372.49|370.09|372.33|369.93|0
1631621900000|2021-09-14 12:18:20|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631621910000|2021-09-14 12:18:30|372.33|369.93|372.17|369.77|372.33|369.93|372.17|369.77|0
1631621920000|2021-09-14 12:18:40|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1631621930000|2021-09-14 12:18:50|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1631621940000|2021-09-14 12:19:00|372.33|369.93|372.33|369.93|372.33|369.93|372.17|369.77|0
1631621950000|2021-09-14 12:19:10|372.17|369.77|372.01|369.61|372.17|369.77|372.01|369.61|0
1631621960000|2021-09-14 12:19:20|371.85|369.45|372.33|369.93|372.33|369.93|371.85|369.45|0
1631621970000|2021-09-14 12:19:30|372.49|370.09|372.33|369.93|372.49|370.09|372.33|369.93|0
1631621980000|2021-09-14 12:19:40|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631621990000|2021-09-14 12:19:50|372.66|370.26|372.49|370.09|372.66|370.26|372.49|370.09|0
1631622000000|2021-09-14 12:20:00|372.66|370.26|372.49|370.09|372.66|370.26|372.49|370.09|0
1631622010000|2021-09-14 12:20:10|372.66|370.26|372.66|370.26|372.66|370.26|372.49|370.09|0
1631622020000|2021-09-14 12:20:20|372.49|370.09|372.49|370.09|372.66|370.26|372.49|370.09|0
1631622030000|2021-09-14 12:20:30|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631622040000|2021-09-14 12:20:40|372.82|370.42|372.73|370.33|372.82|370.42|372.66|370.26|0
1631622050000|2021-09-14 12:20:50|372.66|370.26|372.82|370.42|372.82|370.42|372.66|370.26|0
1631622060000|2021-09-14 12:21:00|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631622070000|2021-09-14 12:21:10|372.33|369.93|372.49|370.09|372.49|370.09|372.33|369.93|0
1631622080000|2021-09-14 12:21:20|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631622100000|2021-09-14 12:21:40|372.82|370.42|372.66|370.26|372.82|370.42|372.66|370.26|0
1631622110000|2021-09-14 12:21:50|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631622140000|2021-09-14 12:22:20|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631622150000|2021-09-14 12:22:30|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631622160000|2021-09-14 12:22:40|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631622170000|2021-09-14 12:22:50|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631622190000|2021-09-14 12:23:10|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1631622200000|2021-09-14 12:23:20|372.49|370.09|372.65|370.25|372.65|370.25|372.49|370.09|0
1631622210000|2021-09-14 12:23:30|372.82|370.42|372.65|370.25|372.82|370.42|372.65|370.25|0
1631622220000|2021-09-14 12:23:40|372.82|370.42|372.65|370.25|372.82|370.42|372.65|370.25|0
1631622230000|2021-09-14 12:23:50|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631622260000|2021-09-14 12:24:20|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631622270000|2021-09-14 12:24:30|372.49|370.09|372.65|370.25|372.65|370.25|372.49|370.09|0
1631622280000|2021-09-14 12:24:40|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631622290000|2021-09-14 12:24:50|372.65|370.25|372.49|370.09|372.65|370.25|372.49|370.09|0
1631622300000|2021-09-14 12:25:00|372.65|370.25|372.33|369.93|372.65|370.25|372.33|369.93|0
1631622320000|2021-09-14 12:25:20|372.17|369.77|372.33|369.93|372.33|369.93|372.17|369.77|0
1631622330000|2021-09-14 12:25:30|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631622340000|2021-09-14 12:25:40|372.33|369.93|372.33|369.93|372.49|370.09|372.33|369.93|0
1631622350000|2021-09-14 12:25:50|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631622360000|2021-09-14 12:26:00|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631622380000|2021-09-14 12:26:20|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631622400000|2021-09-14 12:26:40|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631622410000|2021-09-14 12:26:50|372.33|369.93|372.49|370.09|372.49|370.09|372.33|369.93|0
1631622480000|2021-09-14 12:28:00|372.57|370.17|372.65|370.25|372.65|370.25|372.49|370.09|0
1631622500000|2021-09-14 12:28:20|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1631622540000|2021-09-14 12:29:00|372.89|370.49|372.81|370.41|372.89|370.49|372.81|370.41|0
1631622550000|2021-09-14 12:29:10|372.98|370.58|372.81|370.41|372.98|370.58|372.81|370.41|0
1631622560000|2021-09-14 12:29:20|372.98|370.58|372.89|370.49|372.98|370.58|372.89|370.49|0
1631622570000|2021-09-14 12:29:30|372.98|370.58|372.89|370.49|372.98|370.58|372.81|370.41|0
1631622580000|2021-09-14 12:29:40|372.81|370.41|373.14|370.74|373.14|370.74|372.81|370.41|0
1631622590000|2021-09-14 12:29:50|373.3|370.9|372.98|370.58|373.3|370.9|372.98|370.58|0
1631622600000|2021-09-14 12:30:00|376.88|374.48|378.91|376.51|378.91|376.51|376.63|374.23|0
1631622610000|2021-09-14 12:30:10|378.75|376.35|379.73|377.33|379.73|377.33|378.51|376.11|0
1631622620000|2021-09-14 12:30:20|378.51|376.11|380.39|377.99|380.39|377.99|378.51|376.11|0
1631622630000|2021-09-14 12:30:30|379.98|377.58|380.8|378.4|380.8|378.4|379.98|377.58|0
1631622640000|2021-09-14 12:30:40|381.45|379.05|382.44|380.04|382.44|380.04|381.13|378.73|0
1631622650000|2021-09-14 12:30:50|381.95|379.55|381.62|379.22|382.11|379.71|381.62|379.22|0
1631622660000|2021-09-14 12:31:00|382.27|379.87|382.93|380.53|383.1|380.7|382.27|379.87|0
1631622670000|2021-09-14 12:31:10|383.59|381.19|384.25|381.85|384.25|381.85|383.59|381.19|0
1631622680000|2021-09-14 12:31:20|384.74|382.34|383.26|380.86|384.74|382.34|383.1|380.7|0
1631622690000|2021-09-14 12:31:30|382.93|380.53|383.1|380.7|383.34|380.94|382.93|380.53|0
1631622700000|2021-09-14 12:31:40|382.6|380.2|382.11|379.71|382.6|380.2|381.95|379.55|0
1631622710000|2021-09-14 12:31:50|382.6|380.2|382.93|380.53|382.93|380.53|382.44|380.04|0
1631622720000|2021-09-14 12:32:00|382.6|380.2|383.1|380.7|383.42|381.02|382.6|380.2|0
1631622730000|2021-09-14 12:32:10|383.42|381.02|383.59|381.19|383.59|381.19|383.26|380.86|0
1631622740000|2021-09-14 12:32:20|383.92|381.52|384.58|382.18|384.58|382.18|383.92|381.52|0
1631622750000|2021-09-14 12:32:30|384.9|382.5|385.07|382.67|385.07|382.67|384.9|382.5|0
1631622760000|2021-09-14 12:32:40|386.49|384.09|380.91|378.51|386.49|384.09|380.91|378.51|0
1631622770000|2021-09-14 12:32:50|380.75|378.35|380.09|377.69|380.75|378.35|380.09|377.69|0
1631622780000|2021-09-14 12:33:00|380.42|378.02|380.91|378.51|380.91|378.51|380.42|378.02|0
1631622790000|2021-09-14 12:33:10|380.42|378.02|380.91|378.51|380.91|378.51|380.42|378.02|0
1631622800000|2021-09-14 12:33:20|381.08|378.68|384.74|382.34|384.74|382.34|381.08|378.68|0
1631622810000|2021-09-14 12:33:30|384.58|382.18|384.74|382.34|384.74|382.34|384.25|381.85|0
1631622820000|2021-09-14 12:33:40|385.07|382.67|385.07|382.67|385.07|382.67|384.74|382.34|0
1631622830000|2021-09-14 12:33:50|384.91|382.51|384.74|382.34|384.91|382.51|384.58|382.18|0
1631622840000|2021-09-14 12:34:00|385.07|382.67|384.91|382.51|385.07|382.67|384.91|382.51|0
1631622850000|2021-09-14 12:34:10|385.23|382.83|385.4|383|385.4|383|385.07|382.67|0
1631622860000|2021-09-14 12:34:20|385.23|382.83|384.74|382.34|385.23|382.83|384.74|382.34|0
1631622870000|2021-09-14 12:34:30|384.91|382.51|385.07|382.67|385.07|382.67|384.91|382.51|0
1631622880000|2021-09-14 12:34:40|385.23|382.83|384.74|382.34|385.23|382.83|384.74|382.34|0
1631622890000|2021-09-14 12:34:50|384.58|382.18|384.41|382.01|384.58|382.18|384.41|382.01|0
1631622900000|2021-09-14 12:35:00|384.25|381.85|385.23|382.83|385.23|382.83|384.25|381.85|0
1631622910000|2021-09-14 12:35:10|385.4|383|385.56|383.16|385.56|383.16|385.4|383|0
1631622920000|2021-09-14 12:35:20|385.89|383.49|385.73|383.33|385.89|383.49|385.73|383.33|0
1631622930000|2021-09-14 12:35:30|385.4|383|385.23|382.83|385.4|383|385.07|382.67|0
1631622940000|2021-09-14 12:35:40|385.73|383.33|385.89|383.49|386.06|383.66|385.73|383.33|0
1631622950000|2021-09-14 12:35:50|385.23|382.83|384.74|382.34|385.23|382.83|384.74|382.34|0
1631622960000|2021-09-14 12:36:00|384.9|382.5|385.4|383|385.4|383|384.9|382.5|0
1631622970000|2021-09-14 12:36:10|385.56|383.16|385.73|383.33|385.73|383.33|385.4|383|0
1631622980000|2021-09-14 12:36:20|386.72|384.32|386.88|384.48|386.88|384.48|386.72|384.32|0
1631622990000|2021-09-14 12:36:30|387.05|384.65|387.21|384.81|387.21|384.81|386.88|384.48|0
1631623000000|2021-09-14 12:36:40|387.05|384.65|386.72|384.32|387.05|384.65|386.72|384.32|0
1631623010000|2021-09-14 12:36:50|387.05|384.65|387.05|384.65|387.05|384.65|386.88|384.48|0
1631623020000|2021-09-14 12:37:00|387.21|384.81|387.05|384.65|387.21|384.81|387.05|384.65|0
1631623030000|2021-09-14 12:37:10|386.55|384.15|386.39|383.99|386.55|384.15|386.22|383.82|0
1631623040000|2021-09-14 12:37:20|386.55|384.15|386.14|383.74|386.55|384.15|386.14|383.74|0
1631623050000|2021-09-14 12:37:30|386.06|383.66|385.73|383.33|386.06|383.66|385.73|383.33|0
1631623060000|2021-09-14 12:37:40|385.56|383.16|385.4|383|385.73|383.33|385.4|383|0
1631623070000|2021-09-14 12:37:50|385.56|383.16|385.23|382.83|385.73|383.33|385.23|382.83|0
1631623080000|2021-09-14 12:38:00|385.4|383|385.4|383|385.73|383.33|385.4|383|0
1631623090000|2021-09-14 12:38:10|385.07|382.67|385.07|382.67|385.23|382.83|385.07|382.67|0
1631623100000|2021-09-14 12:38:20|384.9|382.5|385.23|382.83|385.23|382.83|384.9|382.5|0
1631623110000|2021-09-14 12:38:30|385.4|383|385.07|382.67|385.4|383|385.07|382.67|0
1631623120000|2021-09-14 12:38:40|384.9|382.5|384.57|382.17|384.9|382.5|384.57|382.17|0
1631623130000|2021-09-14 12:38:50|384.74|382.34|384.57|382.17|384.74|382.34|384.57|382.17|0
1631623140000|2021-09-14 12:39:00|384.74|382.34|384.9|382.5|385.23|382.83|384.74|382.34|0
1631623150000|2021-09-14 12:39:10|385.23|382.83|385.23|382.83|385.4|383|385.23|382.83|0
1631623160000|2021-09-14 12:39:20|384.9|382.5|384.41|382.01|384.9|382.5|384.41|382.01|0
1631623170000|2021-09-14 12:39:30|384.24|381.84|384.41|382.01|384.41|382.01|384.24|381.84|0
1631623180000|2021-09-14 12:39:40|384.57|382.17|384.74|382.34|384.74|382.34|384.41|382.01|0
1631623190000|2021-09-14 12:39:50|384.57|382.17|384.24|381.84|384.57|382.17|384.24|381.84|0
1631623200000|2021-09-14 12:40:00|384.41|382.01|384.9|382.5|384.9|382.5|384.41|382.01|0
1631623210000|2021-09-14 12:40:10|385.07|382.67|385.23|382.83|385.23|382.83|385.07|382.67|0
1631623220000|2021-09-14 12:40:20|385.4|383|385.56|383.16|385.56|383.16|385.4|383|0
1631623230000|2021-09-14 12:40:30|385.4|383|385.56|383.16|385.56|383.16|385.4|383|0
1631623240000|2021-09-14 12:40:40|385.73|383.33|385.73|383.33|385.73|383.33|385.56|383.16|0
1631623260000|2021-09-14 12:41:00|386.06|383.66|385.89|383.49|386.06|383.66|385.89|383.49|0
1631623270000|2021-09-14 12:41:10|385.56|383.16|385.89|383.49|385.89|383.49|385.56|383.16|0
1631623280000|2021-09-14 12:41:20|386.22|383.82|386.22|383.82|386.39|383.99|386.22|383.82|0
1631623290000|2021-09-14 12:41:30|386.06|383.66|385.89|383.49|386.22|383.82|385.89|383.49|0
1631623300000|2021-09-14 12:41:40|386.06|383.66|386.06|383.66|386.06|383.66|385.89|383.49|0
1631623310000|2021-09-14 12:41:50|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1631623320000|2021-09-14 12:42:00|385.73|383.33|386.39|383.99|386.39|383.99|385.73|383.33|0
1631623330000|2021-09-14 12:42:10|386.22|383.82|386.22|383.82|386.39|383.99|386.22|383.82|0
1631623340000|2021-09-14 12:42:20|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1631623350000|2021-09-14 12:42:30|386.13|383.73|386.06|383.66|386.13|383.73|385.89|383.49|0
1631623360000|2021-09-14 12:42:40|385.89|383.49|385.89|383.49|385.89|383.49|385.73|383.33|0
1631623370000|2021-09-14 12:42:50|385.73|383.33|385.56|383.16|385.8|383.4|385.56|383.16|0
1631623380000|2021-09-14 12:43:00|385.89|383.49|385.56|383.16|385.89|383.49|385.56|383.16|0
1631623390000|2021-09-14 12:43:10|385.4|383|385.4|383|385.4|383|385.4|383|0
1631623400000|2021-09-14 12:43:20|385.23|382.83|385.07|382.67|385.4|383|385.07|382.67|0
1631623410000|2021-09-14 12:43:30|385.23|382.83|385.23|382.83|385.4|383|385.07|382.67|0
1631623420000|2021-09-14 12:43:40|385.07|382.67|385.4|383|385.4|383|385.07|382.67|0
1631623430000|2021-09-14 12:43:50|385.56|383.16|385.07|382.67|385.56|383.16|385.07|382.67|0
1631623440000|2021-09-14 12:44:00|385.23|382.83|384.74|382.34|385.23|382.83|384.74|382.34|0
1631623450000|2021-09-14 12:44:10|385.07|382.67|384.9|382.5|385.07|382.67|384.9|382.5|0
1631623460000|2021-09-14 12:44:20|385.07|382.67|385.23|382.83|385.23|382.83|385.07|382.67|0
1631623470000|2021-09-14 12:44:30|385.07|382.67|385.23|382.83|385.23|382.83|385.07|382.67|0
1631623480000|2021-09-14 12:44:40|385.07|382.67|384.9|382.5|385.07|382.67|384.9|382.5|0
1631623490000|2021-09-14 12:44:50|384.74|382.34|384.74|382.34|384.9|382.5|384.74|382.34|0
1631623500000|2021-09-14 12:45:00|385.07|382.67|385.06|382.66|385.07|382.67|385.06|382.66|0
1631623510000|2021-09-14 12:45:10|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1631623520000|2021-09-14 12:45:20|384.9|382.5|384.9|382.5|384.9|382.5|384.74|382.34|0
1631623540000|2021-09-14 12:45:40|385.06|382.66|384.9|382.5|385.06|382.66|384.9|382.5|0
1631623550000|2021-09-14 12:45:50|385.06|382.66|385.23|382.83|385.23|382.83|385.06|382.66|0
1631623560000|2021-09-14 12:46:00|385.39|382.99|385.47|383.07|385.72|383.32|385.39|382.99|0
1631623570000|2021-09-14 12:46:10|385.39|382.99|385.56|383.16|385.56|383.16|385.39|382.99|0
1631623580000|2021-09-14 12:46:20|385.72|383.32|385.72|383.32|385.8|383.4|385.72|383.32|0
1631623590000|2021-09-14 12:46:30|385.56|383.16|385.56|383.16|385.72|383.32|385.56|383.16|0
1631623600000|2021-09-14 12:46:40|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1631623610000|2021-09-14 12:46:50|385.56|383.16|385.56|383.16|385.56|383.16|385.39|382.99|0
1631623620000|2021-09-14 12:47:00|385.39|382.99|385.23|382.83|385.39|382.99|385.23|382.83|0
1631623630000|2021-09-14 12:47:10|385.06|382.66|385.06|382.66|385.06|382.66|384.9|382.5|0
1631623640000|2021-09-14 12:47:20|384.98|382.58|385.06|382.66|385.06|382.66|384.98|382.58|0
1631623650000|2021-09-14 12:47:30|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1631623660000|2021-09-14 12:47:40|384.73|382.33|385.06|382.66|385.06|382.66|384.73|382.33|0
1631623670000|2021-09-14 12:47:50|385.23|382.83|385.39|382.99|385.39|382.99|385.23|382.83|0
1631623680000|2021-09-14 12:48:00|385.72|383.32|385.72|383.32|385.72|383.32|385.56|383.16|0
1631623690000|2021-09-14 12:48:10|385.89|383.49|385.39|382.99|385.89|383.49|385.39|382.99|0
1631623700000|2021-09-14 12:48:20|385.56|383.16|385.72|383.32|385.72|383.32|385.56|383.16|0
1631623710000|2021-09-14 12:48:30|385.56|383.16|385.72|383.32|385.72|383.32|385.56|383.16|0
1631623720000|2021-09-14 12:48:40|385.56|383.16|385.64|383.24|385.72|383.32|385.56|383.16|0
1631623730000|2021-09-14 12:48:50|385.89|383.49|385.72|383.32|385.89|383.49|385.72|383.32|0
1631623740000|2021-09-14 12:49:00|385.56|383.16|385.72|383.32|385.72|383.32|385.56|383.16|0
1631623750000|2021-09-14 12:49:10|385.06|382.66|385.06|382.66|385.06|382.66|385.06|382.66|0
1631623760000|2021-09-14 12:49:20|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1631623770000|2021-09-14 12:49:30|384.73|382.33|384.9|382.5|384.9|382.5|384.73|382.33|0
1631623780000|2021-09-14 12:49:40|385.06|382.66|384.57|382.17|385.06|382.66|384.57|382.17|0
1631623790000|2021-09-14 12:49:50|384.73|382.33|384.9|382.5|385.06|382.66|384.73|382.33|0
1631623800000|2021-09-14 12:50:00|384.57|382.17|384.73|382.33|384.73|382.33|384.57|382.17|0
1631623810000|2021-09-14 12:50:10|384.65|382.25|384.57|382.17|384.73|382.33|384.57|382.17|0
1631623820000|2021-09-14 12:50:20|384.73|382.33|384.73|382.33|384.73|382.33|384.57|382.17|0
1631623830000|2021-09-14 12:50:30|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1631623850000|2021-09-14 12:50:50|384.81|382.41|384.9|382.5|384.9|382.5|384.81|382.41|0
1631623860000|2021-09-14 12:51:00|384.73|382.33|384.81|382.41|384.81|382.41|384.73|382.33|0
1631623870000|2021-09-14 12:51:10|384.9|382.5|384.9|382.5|384.9|382.5|384.73|382.33|0
1631623880000|2021-09-14 12:51:20|385.06|382.66|385.06|382.66|385.06|382.66|385.06|382.66|0
1631623890000|2021-09-14 12:51:30|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1631623900000|2021-09-14 12:51:40|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1631623910000|2021-09-14 12:51:50|385.56|383.16|385.39|382.99|385.56|383.16|385.39|382.99|0
1631623920000|2021-09-14 12:52:00|385.56|383.16|385.39|382.99|385.56|383.16|385.39|382.99|0
1631623930000|2021-09-14 12:52:10|385.23|382.83|385.39|382.99|385.39|382.99|385.23|382.83|0
1631623940000|2021-09-14 12:52:20|385.56|383.16|385.56|383.16|385.56|383.16|385.56|383.16|0
1631623950000|2021-09-14 12:52:30|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1631623960000|2021-09-14 12:52:40|385.56|383.16|385.56|383.16|385.56|383.16|385.39|382.99|0
1631623970000|2021-09-14 12:52:50|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1631623980000|2021-09-14 12:53:00|385.56|383.16|385.39|382.99|385.72|383.32|385.39|382.99|0
1631623990000|2021-09-14 12:53:10|385.56|383.16|385.39|382.99|385.56|383.16|385.39|382.99|0
1631624010000|2021-09-14 12:53:30|385.56|383.16|385.56|383.16|385.72|383.32|385.56|383.16|0
1631624020000|2021-09-14 12:53:40|385.39|382.99|385.39|382.99|385.56|383.16|385.39|382.99|0
1631624030000|2021-09-14 12:53:50|385.06|382.66|384.9|382.5|385.06|382.66|384.9|382.5|0
1631624040000|2021-09-14 12:54:00|384.73|382.33|384.4|382|384.73|382.33|384.4|382|0
1631624050000|2021-09-14 12:54:10|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1631624060000|2021-09-14 12:54:20|384.4|382|384.4|382|384.4|382|384.4|382|0
1631624070000|2021-09-14 12:54:30|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1631624080000|2021-09-14 12:54:40|384.4|382|384.57|382.17|384.57|382.17|384.4|382|0
1631624090000|2021-09-14 12:54:50|384.4|382|384.57|382.17|384.57|382.17|384.4|382|0
1631624100000|2021-09-14 12:55:00|384.4|382|384.24|381.84|384.4|382|384.24|381.84|0
1631624110000|2021-09-14 12:55:10|383.91|381.51|384.24|381.84|384.24|381.84|383.91|381.51|0
1631624120000|2021-09-14 12:55:20|384.4|382|384.73|382.33|384.73|382.33|384.4|382|0
1631624130000|2021-09-14 12:55:30|385.06|382.66|384.4|382|385.06|382.66|384.4|382|0
1631624140000|2021-09-14 12:55:40|384.57|382.17|384.24|381.84|384.57|382.17|384.24|381.84|0
1631624160000|2021-09-14 12:56:00|384.4|382|384.24|381.84|384.4|382|384.24|381.84|0
1631624180000|2021-09-14 12:56:20|384.07|381.67|384.07|381.67|384.24|381.84|384.07|381.67|0
1631624190000|2021-09-14 12:56:30|383.91|381.51|383.58|381.18|383.91|381.51|383.58|381.18|0
1631624200000|2021-09-14 12:56:40|383.74|381.34|383.91|381.51|383.91|381.51|383.74|381.34|0
1631624210000|2021-09-14 12:56:50|384.07|381.67|383.91|381.51|384.07|381.67|383.91|381.51|0
1631624220000|2021-09-14 12:57:00|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1631624230000|2021-09-14 12:57:10|384.07|381.67|384.07|381.67|384.24|381.84|384.07|381.67|0
1631624240000|2021-09-14 12:57:20|384.24|381.84|384.07|381.67|384.24|381.84|384.07|381.67|0
1631624250000|2021-09-14 12:57:30|383.91|381.51|383.74|381.34|383.91|381.51|383.74|381.34|0
1631624260000|2021-09-14 12:57:40|383.58|381.18|383.74|381.34|383.74|381.34|383.58|381.18|0
1631624270000|2021-09-14 12:57:50|383.25|380.85|383.08|380.68|383.25|380.85|383.08|380.68|0
1631624280000|2021-09-14 12:58:00|382.92|380.52|383.08|380.68|383.08|380.68|382.92|380.52|0
1631624290000|2021-09-14 12:58:10|382.92|380.52|382.26|379.86|382.92|380.52|382.1|379.7|0
1631624310000|2021-09-14 12:58:30|382.1|379.7|382.26|379.86|382.26|379.86|382.1|379.7|0
1631624320000|2021-09-14 12:58:40|382.1|379.7|382.1|379.7|382.1|379.7|381.93|379.53|0
1631624330000|2021-09-14 12:58:50|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1631624340000|2021-09-14 12:59:00|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1631624350000|2021-09-14 12:59:10|381.61|379.21|381.77|379.37|381.77|379.37|381.61|379.21|0
1631624360000|2021-09-14 12:59:20|381.61|379.21|381.77|379.37|381.77|379.37|381.61|379.21|0
1631624370000|2021-09-14 12:59:30|382.26|379.86|382.59|380.19|382.59|380.19|382.26|379.86|0
1631624380000|2021-09-14 12:59:40|382.75|380.35|382.59|380.19|382.75|380.35|382.59|380.19|0
1631624390000|2021-09-14 12:59:50|382.75|380.35|382.59|380.19|382.75|380.35|382.59|380.19|0
1631624400000|2021-09-14 13:00:00|383.08|380.68|383.25|380.85|383.41|381.01|383.08|380.68|0
1631624410000|2021-09-14 13:00:10|383.41|381.01|383.41|381.01|383.41|381.01|383.25|380.85|0
1631624420000|2021-09-14 13:00:20|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1631624430000|2021-09-14 13:00:30|383.74|381.34|383.58|381.18|383.74|381.34|383.58|381.18|0
1631624440000|2021-09-14 13:00:40|383.74|381.34|384.07|381.67|384.07|381.67|383.74|381.34|0
1631624450000|2021-09-14 13:00:50|383.91|381.51|384.23|381.83|384.23|381.83|383.91|381.51|0
1631624460000|2021-09-14 13:01:00|384.4|382|384.23|381.83|384.4|382|384.23|381.83|0
1631624480000|2021-09-14 13:01:20|384.15|381.75|384.07|381.67|384.15|381.75|384.07|381.67|0
1631624490000|2021-09-14 13:01:30|384.23|381.83|384.07|381.67|384.23|381.83|384.07|381.67|0
1631624500000|2021-09-14 13:01:40|383.74|381.34|383.41|381.01|383.74|381.34|383.41|381.01|0
1631624510000|2021-09-14 13:01:50|383.25|380.85|383.25|380.85|383.25|380.85|383.08|380.68|0
1631624520000|2021-09-14 13:02:00|383.41|381.01|383.41|381.01|383.41|381.01|383.25|380.85|0
1631624530000|2021-09-14 13:02:10|383.25|380.85|383.58|381.18|383.58|381.18|383.25|380.85|0
1631624540000|2021-09-14 13:02:20|383.74|381.34|383.9|381.5|383.9|381.5|383.58|381.18|0
1631624550000|2021-09-14 13:02:30|383.74|381.34|383.41|381.01|383.74|381.34|383.41|381.01|0
1631624560000|2021-09-14 13:02:40|383.08|380.68|383.25|380.85|383.25|380.85|383.08|380.68|0
1631624570000|2021-09-14 13:02:50|383.41|381.01|383.41|381.01|383.58|381.18|383.41|381.01|0
1631624580000|2021-09-14 13:03:00|383.58|381.18|383.25|380.85|383.58|381.18|383.25|380.85|0
1631624590000|2021-09-14 13:03:10|383.41|381.01|383.58|381.18|383.58|381.18|383.41|381.01|0
1631624600000|2021-09-14 13:03:20|383.41|381.01|383.25|380.85|383.41|381.01|383.25|380.85|0
1631624610000|2021-09-14 13:03:30|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1631624620000|2021-09-14 13:03:40|383.25|380.85|383.41|381.01|383.41|381.01|383.25|380.85|0
1631624630000|2021-09-14 13:03:50|383.25|380.85|383.25|380.85|383.25|380.85|383.08|380.68|0
1631624640000|2021-09-14 13:04:00|383.08|380.68|383.41|381.01|383.41|381.01|383.08|380.68|0
1631624650000|2021-09-14 13:04:10|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1631624670000|2021-09-14 13:04:30|383.74|381.34|383.9|381.5|383.9|381.5|383.74|381.34|0
1631624680000|2021-09-14 13:04:40|383.74|381.34|383.74|381.34|383.9|381.5|383.74|381.34|0
1631624690000|2021-09-14 13:04:50|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1631624700000|2021-09-14 13:05:00|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1631624710000|2021-09-14 13:05:10|383.25|380.85|383.74|381.34|383.74|381.34|383.25|380.85|0
1631624720000|2021-09-14 13:05:20|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1631624730000|2021-09-14 13:05:30|383.41|381.01|383.25|380.85|383.41|381.01|383.25|380.85|0
1631624740000|2021-09-14 13:05:40|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1631624750000|2021-09-14 13:05:50|383.25|380.85|383.24|380.84|383.25|380.85|383.24|380.84|0
1631624760000|2021-09-14 13:06:00|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1631624770000|2021-09-14 13:06:10|382.92|380.52|383.08|380.68|383.08|380.68|382.92|380.52|0
1631624780000|2021-09-14 13:06:20|382.92|380.52|382.92|380.52|382.92|380.52|382.75|380.35|0
1631624790000|2021-09-14 13:06:30|382.75|380.35|382.75|380.35|382.92|380.52|382.75|380.35|0
1631624800000|2021-09-14 13:06:40|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1631624810000|2021-09-14 13:06:50|383.08|380.68|383.24|380.84|383.24|380.84|383.08|380.68|0
1631624830000|2021-09-14 13:07:10|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1631624840000|2021-09-14 13:07:20|383.57|381.17|383.57|381.17|383.74|381.34|383.57|381.17|0
1631624850000|2021-09-14 13:07:30|383.74|381.34|383.74|381.34|383.74|381.34|383.57|381.17|0
1631624860000|2021-09-14 13:07:40|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1631624890000|2021-09-14 13:08:10|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1631624910000|2021-09-14 13:08:30|383.9|381.5|383.9|381.5|383.9|381.5|383.74|381.34|0
1631624920000|2021-09-14 13:08:40|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1631624930000|2021-09-14 13:08:50|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1631624940000|2021-09-14 13:09:00|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1631624950000|2021-09-14 13:09:10|383.41|381.01|383.57|381.17|383.57|381.17|383.41|381.01|0
1631624960000|2021-09-14 13:09:20|383.41|381.01|382.91|380.51|383.41|381.01|382.91|380.51|0
1631624970000|2021-09-14 13:09:30|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1631624980000|2021-09-14 13:09:40|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1631625000000|2021-09-14 13:10:00|383.08|380.68|383.24|380.84|383.24|380.84|382.91|380.51|0
1631625010000|2021-09-14 13:10:10|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1631625020000|2021-09-14 13:10:20|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1631625030000|2021-09-14 13:10:30|383.41|381.01|383.24|380.84|383.41|381.01|383.24|380.84|0
1631625040000|2021-09-14 13:10:40|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1631625050000|2021-09-14 13:10:50|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1631625060000|2021-09-14 13:11:00|383.41|381.01|383.24|380.84|383.41|381.01|383.24|380.84|0
1631625070000|2021-09-14 13:11:10|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1631625080000|2021-09-14 13:11:20|383.24|380.84|383.41|381.01|383.41|381.01|383.24|380.84|0
1631625090000|2021-09-14 13:11:30|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1631625110000|2021-09-14 13:11:50|383.41|381.01|383.24|380.84|383.41|381.01|383.24|380.84|0
1631625120000|2021-09-14 13:12:00|383.41|381.01|383.41|381.01|383.41|381.01|383.24|380.84|0
1631625140000|2021-09-14 13:12:20|383.24|380.84|383.24|380.84|383.24|380.84|383.24|380.84|0
1631625160000|2021-09-14 13:12:40|383.08|380.68|383.24|380.84|383.24|380.84|383.08|380.68|0
1631625180000|2021-09-14 13:13:00|383.41|381.01|383.24|380.84|383.41|381.01|383.24|380.84|0
1631625190000|2021-09-14 13:13:10|383.41|381.01|383.57|381.17|383.57|381.17|383.41|381.01|0
1631625210000|2021-09-14 13:13:30|383.41|381.01|383.57|381.17|383.57|381.17|383.41|381.01|0
1631625220000|2021-09-14 13:13:40|383.41|381.01|383.57|381.17|383.57|381.17|383.41|381.01|0
1631625230000|2021-09-14 13:13:50|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1631625240000|2021-09-14 13:14:00|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1631625270000|2021-09-14 13:14:30|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1631625280000|2021-09-14 13:14:40|383.57|381.17|383.65|381.25|383.65|381.25|383.57|381.17|0
1631625290000|2021-09-14 13:14:50|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1631625300000|2021-09-14 13:15:00|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1631625310000|2021-09-14 13:15:10|384.06|381.66|383.9|381.5|384.06|381.66|383.9|381.5|0
1631625320000|2021-09-14 13:15:20|384.06|381.66|384.39|381.99|384.39|381.99|384.06|381.66|0
1631625330000|2021-09-14 13:15:30|384.56|382.16|384.56|382.16|384.72|382.32|384.56|382.16|0
1631625340000|2021-09-14 13:15:40|384.72|382.32|384.56|382.16|384.72|382.32|384.56|382.16|0
1631625350000|2021-09-14 13:15:50|384.39|381.99|384.23|381.83|384.39|381.99|384.23|381.83|0
1631625360000|2021-09-14 13:16:00|384.06|381.66|384.39|381.99|384.39|381.99|384.06|381.66|0
1631625370000|2021-09-14 13:16:10|384.72|382.32|385.05|382.65|385.05|382.65|384.56|382.16|0
1631625380000|2021-09-14 13:16:20|384.89|382.49|384.72|382.32|384.89|382.49|384.72|382.32|0
1631625390000|2021-09-14 13:16:30|384.56|382.16|384.89|382.49|384.89|382.49|384.56|382.16|0
1631625400000|2021-09-14 13:16:40|384.72|382.32|384.89|382.49|384.89|382.49|384.72|382.32|0
1631625410000|2021-09-14 13:16:50|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1631625430000|2021-09-14 13:17:10|384.56|382.16|384.89|382.49|384.89|382.49|384.56|382.16|0
1631625440000|2021-09-14 13:17:20|385.05|382.65|384.89|382.49|385.05|382.65|384.89|382.49|0
1631625450000|2021-09-14 13:17:30|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1631625470000|2021-09-14 13:17:50|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1631625490000|2021-09-14 13:18:10|384.39|381.99|384.39|381.99|384.47|382.07|384.39|381.99|0
1631625520000|2021-09-14 13:18:40|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1631625530000|2021-09-14 13:18:50|384.06|381.66|384.39|381.99|384.39|381.99|384.06|381.66|0
1631625540000|2021-09-14 13:19:00|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1631625560000|2021-09-14 13:19:20|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1631625570000|2021-09-14 13:19:30|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1631625580000|2021-09-14 13:19:40|383.73|381.33|383.9|381.5|383.9|381.5|383.73|381.33|0
1631625590000|2021-09-14 13:19:50|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1631625600000|2021-09-14 13:20:00|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1631625610000|2021-09-14 13:20:10|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1631625620000|2021-09-14 13:20:20|384.23|381.83|384.39|381.99|384.39|381.99|384.23|381.83|0
1631625630000|2021-09-14 13:20:30|384.23|381.83|384.23|381.83|384.39|381.99|384.23|381.83|0
1631625640000|2021-09-14 13:20:40|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1631625670000|2021-09-14 13:21:10|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1631625710000|2021-09-14 13:21:50|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1631625720000|2021-09-14 13:22:00|384.39|381.99|384.22|381.82|384.39|381.99|384.22|381.82|0
1631625730000|2021-09-14 13:22:10|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1631625750000|2021-09-14 13:22:30|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1631625760000|2021-09-14 13:22:40|384.06|381.66|384.55|382.15|384.55|382.15|384.06|381.66|0
1631625770000|2021-09-14 13:22:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1631625780000|2021-09-14 13:23:00|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1631625820000|2021-09-14 13:23:40|384.55|382.15|384.72|382.32|384.72|382.32|384.55|382.15|0
1631625830000|2021-09-14 13:23:50|384.55|382.15|384.55|382.15|384.72|382.32|384.55|382.15|0
1631625840000|2021-09-14 13:24:00|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1631625850000|2021-09-14 13:24:10|384.88|382.48|385.05|382.65|385.05|382.65|384.88|382.48|0
1631625860000|2021-09-14 13:24:20|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1631625870000|2021-09-14 13:24:30|385.05|382.65|384.88|382.48|385.05|382.65|384.88|382.48|0
1631625900000|2021-09-14 13:25:00|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1631625910000|2021-09-14 13:25:10|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1631625920000|2021-09-14 13:25:20|384.63|382.23|384.55|382.15|384.63|382.23|384.55|382.15|0
1631625940000|2021-09-14 13:25:40|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1631625950000|2021-09-14 13:25:50|384.88|382.48|384.72|382.32|384.88|382.48|384.72|382.32|0
1631625960000|2021-09-14 13:26:00|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1631625970000|2021-09-14 13:26:10|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1631625980000|2021-09-14 13:26:20|384.55|382.15|384.72|382.32|384.72|382.32|384.55|382.15|0
1631625990000|2021-09-14 13:26:30|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1631626000000|2021-09-14 13:26:40|384.96|382.56|385.05|382.65|385.05|382.65|384.96|382.56|0
1631626010000|2021-09-14 13:26:50|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1631626020000|2021-09-14 13:27:00|385.21|382.81|385.38|382.98|385.38|382.98|385.21|382.81|0
1631626030000|2021-09-14 13:27:10|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1631626040000|2021-09-14 13:27:20|385.05|382.65|384.72|382.32|385.05|382.65|384.72|382.32|0
1631626050000|2021-09-14 13:27:30|384.88|382.48|385.21|382.81|385.21|382.81|384.88|382.48|0
1631626060000|2021-09-14 13:27:40|385.05|382.65|385.05|382.65|385.05|382.65|384.88|382.48|0
1631626070000|2021-09-14 13:27:50|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1631626080000|2021-09-14 13:28:00|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1631626090000|2021-09-14 13:28:10|384.22|381.82|384.55|382.15|384.55|382.15|384.22|381.82|0
1631626100000|2021-09-14 13:28:20|384.72|382.32|384.39|381.99|384.72|382.32|384.39|381.99|0
1631626110000|2021-09-14 13:28:30|384.55|382.15|384.39|381.99|384.55|382.15|384.39|381.99|0
1631626130000|2021-09-14 13:28:50|384.22|381.82|384.22|381.82|384.22|381.82|384.06|381.66|0
1631626140000|2021-09-14 13:29:00|384.39|381.99|384.39|381.99|384.39|381.99|384.22|381.82|0
1631626160000|2021-09-14 13:29:20|384.22|381.82|384.06|381.66|384.22|381.82|384.06|381.66|0
1631626170000|2021-09-14 13:29:30|384.22|381.82|384.39|381.99|384.39|381.99|384.22|381.82|0
1631626180000|2021-09-14 13:29:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1631626190000|2021-09-14 13:29:50|384.06|381.66|384.39|381.99|384.39|381.99|383.89|381.49|0
1631626200000|2021-09-14 13:30:00|384.55|382.15|385.54|383.14|385.54|383.14|384.55|382.15|0
1631626210000|2021-09-14 13:30:10|385.7|383.3|384.88|382.48|385.7|383.3|384.88|382.48|0
1631626220000|2021-09-14 13:30:20|385.21|382.81|385.37|382.97|385.37|382.97|385.21|382.81|0
1631626230000|2021-09-14 13:30:30|385.21|382.81|385.04|382.64|385.54|383.14|385.04|382.64|0
1631626240000|2021-09-14 13:30:40|384.71|382.31|383.89|381.49|384.71|382.31|383.89|381.49|0
1631626250000|2021-09-14 13:30:50|384.39|381.99|384.55|382.15|385.04|382.64|384.39|381.99|0
1631626260000|2021-09-14 13:31:00|384.39|381.99|383.73|381.33|384.39|381.99|383.73|381.33|0
1631626270000|2021-09-14 13:31:10|383.89|381.49|383.73|381.33|383.89|381.49|383.73|381.33|0
1631626280000|2021-09-14 13:31:20|383.56|381.16|383.4|381|383.56|381.16|383.4|381|0
1631626290000|2021-09-14 13:31:30|383.56|381.16|383.4|381|383.89|381.49|383.4|381|0
1631626300000|2021-09-14 13:31:40|383.73|381.33|383.89|381.49|384.22|381.82|383.73|381.33|0
1631626310000|2021-09-14 13:31:50|383.56|381.16|383.07|380.67|383.56|381.16|383.07|380.67|0
1631626320000|2021-09-14 13:32:00|383.23|380.83|382.58|380.18|383.23|380.83|382.58|380.18|0
1631626330000|2021-09-14 13:32:10|381.92|379.52|382.08|379.68|382.08|379.68|381.92|379.52|0
1631626340000|2021-09-14 13:32:20|381.75|379.35|381.92|379.52|382.08|379.68|381.75|379.35|0
1631626350000|2021-09-14 13:32:30|382.08|379.68|382.41|380.01|382.41|380.01|381.92|379.52|0
1631626360000|2021-09-14 13:32:40|382.74|380.34|382.9|380.5|382.9|380.5|382.74|380.34|0
1631626370000|2021-09-14 13:32:50|383.07|380.67|383.4|381|383.56|381.16|383.07|380.67|0
1631626380000|2021-09-14 13:33:00|383.23|380.83|383.56|381.16|383.56|381.16|383.07|380.67|0
1631626390000|2021-09-14 13:33:10|383.73|381.33|383.4|381|383.89|381.49|383.4|381|0
1631626400000|2021-09-14 13:33:20|382.9|380.5|382.58|380.18|383.23|380.83|382.58|380.18|0
1631626410000|2021-09-14 13:33:30|382.41|380.01|383.07|380.67|383.23|380.83|382.41|380.01|0
1631626420000|2021-09-14 13:33:40|383.4|381|383.56|381.16|383.56|381.16|383.4|381|0
1631626430000|2021-09-14 13:33:50|383.73|381.33|383.4|381|383.73|381.33|383.4|381|0
1631626440000|2021-09-14 13:34:00|383.23|380.83|382.9|380.5|383.23|380.83|382.9|380.5|0
1631626450000|2021-09-14 13:34:10|382.25|379.85|382.08|379.68|382.25|379.85|381.75|379.35|0
1631626460000|2021-09-14 13:34:20|382.25|379.85|382.08|379.68|382.41|380.01|382.08|379.68|0
1631626470000|2021-09-14 13:34:30|382.25|379.85|381.59|379.19|382.25|379.85|381.59|379.19|0
1631626480000|2021-09-14 13:34:40|381.92|379.52|381.75|379.35|382.08|379.68|381.75|379.35|0
1631626490000|2021-09-14 13:34:50|381.1|378.7|381.26|378.86|381.26|378.86|380.93|378.53|0
1631626500000|2021-09-14 13:35:00|381.59|379.19|382.25|379.85|382.25|379.85|381.59|379.19|0
1631626510000|2021-09-14 13:35:10|382.41|380.01|382.41|380.01|382.57|380.17|382.25|379.85|0
1631626520000|2021-09-14 13:35:20|382.74|380.34|383.07|380.67|383.07|380.67|382.74|380.34|0
1631626530000|2021-09-14 13:35:30|382.9|380.5|383.56|381.16|383.56|381.16|382.9|380.5|0
1631626540000|2021-09-14 13:35:40|383.89|381.49|384.22|381.82|384.22|381.82|383.89|381.49|0
1631626550000|2021-09-14 13:35:50|384.38|381.98|384.05|381.65|384.38|381.98|384.05|381.65|0
1631626560000|2021-09-14 13:36:00|383.23|380.83|384.05|381.65|384.38|381.98|383.23|380.83|0
1631626570000|2021-09-14 13:36:10|383.89|381.49|383.4|381|383.89|381.49|383.4|381|0
1631626580000|2021-09-14 13:36:20|383.23|380.83|382.74|380.34|383.23|380.83|382.74|380.34|0
1631626590000|2021-09-14 13:36:30|382.41|380.01|382.41|380.01|382.41|380.01|382.41|380.01|0
1631626600000|2021-09-14 13:36:40|382.9|380.5|382.25|379.85|382.9|380.5|382.08|379.68|0
1631626610000|2021-09-14 13:36:50|382.41|380.01|381.75|379.35|382.41|380.01|381.75|379.35|0
1631626620000|2021-09-14 13:37:00|381.92|379.52|382.08|379.68|382.41|380.01|381.92|379.52|0
1631626630000|2021-09-14 13:37:10|382.9|380.5|383.07|380.67|383.07|380.67|382.9|380.5|0
1631626640000|2021-09-14 13:37:20|382.9|380.5|383.07|380.67|383.23|380.83|382.9|380.5|0
1631626650000|2021-09-14 13:37:30|382.74|380.34|382.57|380.17|382.74|380.34|382.41|380.01|0
1631626660000|2021-09-14 13:37:40|382.41|380.01|382.57|380.17|382.74|380.34|382.41|380.01|0
1631626670000|2021-09-14 13:37:50|382.41|380.01|382.9|380.5|382.9|380.5|382.41|380.01|0
1631626680000|2021-09-14 13:38:00|383.23|380.83|383.23|380.83|383.39|380.99|383.07|380.67|0
1631626690000|2021-09-14 13:38:10|383.07|380.67|382.57|380.17|383.07|380.67|382.57|380.17|0
1631626700000|2021-09-14 13:38:20|382.74|380.34|382.74|380.34|382.74|380.34|382.57|380.17|0
1631626710000|2021-09-14 13:38:30|382.57|380.17|383.56|381.16|383.56|381.16|382.57|380.17|0
1631626720000|2021-09-14 13:38:40|383.72|381.32|383.56|381.16|383.72|381.32|383.39|380.99|0
1631626730000|2021-09-14 13:38:50|383.89|381.49|383.72|381.32|383.89|381.49|383.72|381.32|0
1631626740000|2021-09-14 13:39:00|383.56|381.16|383.07|380.67|383.56|381.16|383.07|380.67|0
1631626750000|2021-09-14 13:39:10|382.9|380.5|382.57|380.17|383.07|380.67|382.57|380.17|0
1631626760000|2021-09-14 13:39:20|382.9|380.5|383.07|380.67|383.23|380.83|382.9|380.5|0
1631626770000|2021-09-14 13:39:30|382.74|380.34|382.24|379.84|382.74|380.34|382.24|379.84|0
1631626780000|2021-09-14 13:39:40|381.92|379.52|381.26|378.86|381.92|379.52|381.26|378.86|0
1631626790000|2021-09-14 13:39:50|381.42|379.02|380.6|378.2|381.42|379.02|380.6|378.2|0
1631626800000|2021-09-14 13:40:00|380.77|378.37|382.08|379.68|382.08|379.68|380.77|378.37|0
1631626810000|2021-09-14 13:40:10|381.75|379.35|380.93|378.53|381.75|379.35|380.77|378.37|0
1631626820000|2021-09-14 13:40:20|380.6|378.2|380.6|378.2|380.93|378.53|380.28|377.88|0
1631626830000|2021-09-14 13:40:30|380.93|378.53|381.91|379.51|381.91|379.51|380.93|378.53|0
1631626840000|2021-09-14 13:40:40|381.42|379.02|381.09|378.69|381.42|379.02|381.09|378.69|0
1631626850000|2021-09-14 13:40:50|381.26|378.86|380.77|378.37|381.26|378.86|380.77|378.37|0
1631626860000|2021-09-14 13:41:00|380.28|377.88|380.44|378.04|380.44|378.04|380.28|377.88|0
1631626870000|2021-09-14 13:41:10|380.28|377.88|381.09|378.69|381.09|378.69|380.28|377.88|0
1631626880000|2021-09-14 13:41:20|381.26|378.86|382.08|379.68|382.08|379.68|381.26|378.86|0
1631626890000|2021-09-14 13:41:30|381.91|379.51|381.26|378.86|382.24|379.84|381.26|378.86|0
1631626900000|2021-09-14 13:41:40|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1631626910000|2021-09-14 13:41:50|380.77|378.37|381.09|378.69|381.09|378.69|380.77|378.37|0
1631626920000|2021-09-14 13:42:00|381.42|379.02|380.93|378.53|381.42|379.02|380.93|378.53|0
1631626930000|2021-09-14 13:42:10|380.6|378.2|380.6|378.2|380.77|378.37|380.6|378.2|0
1631626940000|2021-09-14 13:42:20|380.93|378.53|381.09|378.69|381.26|378.86|380.93|378.53|0
1631626950000|2021-09-14 13:42:30|380.93|378.53|380.44|378.04|380.93|378.53|380.44|378.04|0
1631626960000|2021-09-14 13:42:40|380.27|377.87|380.44|378.04|380.44|378.04|380.11|377.71|0
1631626970000|2021-09-14 13:42:50|380.11|377.71|380.44|378.04|380.44|378.04|380.11|377.71|0
1631626980000|2021-09-14 13:43:00|380.27|377.87|380.93|378.53|381.09|378.69|380.27|377.87|0
1631626990000|2021-09-14 13:43:10|381.09|378.69|380.44|378.04|381.09|378.69|380.44|378.04|0
1631627000000|2021-09-14 13:43:20|380.27|377.87|379.95|377.55|380.27|377.87|379.95|377.55|0
1631627010000|2021-09-14 13:43:30|379.62|377.22|379.95|377.55|379.95|377.55|379.13|376.73|0
1631627020000|2021-09-14 13:43:40|379.78|377.38|379.29|376.89|379.78|377.38|379.29|376.89|0
1631627030000|2021-09-14 13:43:50|379.46|377.06|379.95|377.55|379.95|377.55|379.46|377.06|0
1631627040000|2021-09-14 13:44:00|379.46|377.06|379.62|377.22|379.62|377.22|379.46|377.06|0
1631627050000|2021-09-14 13:44:10|380.11|377.71|380.11|377.71|380.11|377.71|379.78|377.38|0
1631627060000|2021-09-14 13:44:20|380.44|378.04|379.95|377.55|380.44|378.04|379.95|377.55|0
1631627070000|2021-09-14 13:44:30|380.11|377.71|380.11|377.71|380.11|377.71|379.62|377.22|0
1631627080000|2021-09-14 13:44:40|380.27|377.87|380.44|378.04|380.44|378.04|380.27|377.87|0
1631627090000|2021-09-14 13:44:50|380.6|378.2|380.76|378.36|380.77|378.37|380.6|378.2|0
1631627100000|2021-09-14 13:45:00|380.6|378.2|379.95|377.55|380.6|378.2|379.95|377.55|0
1631627110000|2021-09-14 13:45:10|380.11|377.71|379.78|377.38|380.11|377.71|379.78|377.38|0
1631627120000|2021-09-14 13:45:20|379.62|377.22|379.45|377.05|379.62|377.22|379.45|377.05|0
1631627130000|2021-09-14 13:45:30|379.78|377.38|378.96|376.56|379.78|377.38|378.96|376.56|0
1631627140000|2021-09-14 13:45:40|379.13|376.73|379.45|377.05|379.45|377.05|379.13|376.73|0
1631627150000|2021-09-14 13:45:50|379.62|377.22|379.62|377.22|380.11|377.71|379.62|377.22|0
1631627160000|2021-09-14 13:46:00|379.45|377.05|379.78|377.38|380.11|377.71|379.45|377.05|0
1631627170000|2021-09-14 13:46:10|379.95|377.55|379.95|377.55|380.27|377.87|379.95|377.55|0
1631627180000|2021-09-14 13:46:20|380.11|377.71|379.78|377.38|380.11|377.71|379.78|377.38|0
1631627190000|2021-09-14 13:46:30|379.45|377.05|379.78|377.38|379.78|377.38|379.45|377.05|0
1631627200000|2021-09-14 13:46:40|379.45|377.05|379.78|377.38|379.78|377.38|379.45|377.05|0
1631627210000|2021-09-14 13:46:50|380.11|377.71|380.27|377.87|380.27|377.87|380.11|377.71|0
1631627220000|2021-09-14 13:47:00|380.11|377.71|380.6|378.2|380.6|378.2|380.11|377.71|0
1631627230000|2021-09-14 13:47:10|380.44|378.04|380.6|378.2|380.6|378.2|380.44|378.04|0
1631627240000|2021-09-14 13:47:20|380.44|378.04|379.94|377.54|380.44|378.04|379.94|377.54|0
1631627250000|2021-09-14 13:47:30|379.78|377.38|380.11|377.71|380.11|377.71|379.78|377.38|0
1631627260000|2021-09-14 13:47:40|379.94|377.54|379.94|377.54|379.94|377.54|379.78|377.38|0
1631627270000|2021-09-14 13:47:50|380.11|377.71|380.11|377.71|380.27|377.87|380.11|377.71|0
1631627280000|2021-09-14 13:48:00|379.94|377.54|379.94|377.54|379.94|377.54|379.78|377.38|0
1631627290000|2021-09-14 13:48:10|380.11|377.71|379.62|377.22|380.11|377.71|379.62|377.22|0
1631627300000|2021-09-14 13:48:20|379.45|377.05|379.45|377.05|379.45|377.05|379.29|376.89|0
1631627310000|2021-09-14 13:48:30|379.62|377.22|379.94|377.54|379.94|377.54|379.62|377.22|0
1631627320000|2021-09-14 13:48:40|380.11|377.71|379.78|377.38|380.11|377.71|379.78|377.38|0
1631627330000|2021-09-14 13:48:50|379.62|377.22|379.45|377.05|379.62|377.22|379.45|377.05|0
1631627340000|2021-09-14 13:49:00|379.29|376.89|379.13|376.73|379.29|376.89|379.13|376.73|0
1631627350000|2021-09-14 13:49:10|378.96|376.56|379.45|377.05|379.45|377.05|378.96|376.56|0
1631627360000|2021-09-14 13:49:20|379.29|376.89|378.47|376.07|379.29|376.89|378.47|376.07|0
1631627370000|2021-09-14 13:49:30|378.31|375.91|378.31|375.91|378.64|376.24|378.31|375.91|0
1631627380000|2021-09-14 13:49:40|378.15|375.75|378.31|375.91|378.31|375.91|378.15|375.75|0
1631627390000|2021-09-14 13:49:50|378.15|375.75|377.98|375.58|378.15|375.75|377.98|375.58|0
1631627400000|2021-09-14 13:50:00|377.82|375.42|377.98|375.58|377.98|375.58|377.66|375.26|0
1631627410000|2021-09-14 13:50:10|378.14|375.74|378.96|376.56|378.96|376.56|378.14|375.74|0
1631627420000|2021-09-14 13:50:20|378.64|376.24|378.14|375.74|378.64|376.24|378.14|375.74|0
1631627430000|2021-09-14 13:50:30|377.98|375.58|377.65|375.25|377.98|375.58|377.65|375.25|0
1631627440000|2021-09-14 13:50:40|377.49|375.09|376.84|374.44|377.49|375.09|376.84|374.44|0
1631627450000|2021-09-14 13:50:50|377|374.6|377.33|374.93|377.33|374.93|377|374.6|0
1631627460000|2021-09-14 13:51:00|377.17|374.77|377|374.6|377.17|374.77|377|374.6|0
1631627470000|2021-09-14 13:51:10|377.17|374.77|377.33|374.93|377.49|375.09|377.17|374.77|0
1631627480000|2021-09-14 13:51:20|377.17|374.77|377.17|374.77|377.17|374.77|377|374.6|0
1631627490000|2021-09-14 13:51:30|376.84|374.44|376.68|374.28|377|374.6|376.68|374.28|0
1631627500000|2021-09-14 13:51:40|376.35|373.95|376.19|373.79|376.35|373.95|376.02|373.62|0
1631627510000|2021-09-14 13:51:50|375.86|373.46|375.54|373.14|375.86|373.46|375.37|372.97|0
1631627520000|2021-09-14 13:52:00|375.37|372.97|375.86|373.46|375.86|373.46|375.37|372.97|0
1631627530000|2021-09-14 13:52:10|375.7|373.3|375.21|372.81|375.7|373.3|375.05|372.65|0
1631627540000|2021-09-14 13:52:20|375.7|373.3|376.02|373.62|376.19|373.79|375.7|373.3|0
1631627550000|2021-09-14 13:52:30|376.19|373.79|376.02|373.62|376.19|373.79|376.02|373.62|0
1631627560000|2021-09-14 13:52:40|375.54|373.14|375.05|372.65|375.54|373.14|375.05|372.65|0
1631627570000|2021-09-14 13:52:50|375.37|372.97|375.21|372.81|375.37|372.97|375.05|372.65|0
1631627580000|2021-09-14 13:53:00|375.05|372.65|375.05|372.65|375.05|372.65|374.88|372.48|0
1631627590000|2021-09-14 13:53:10|375.21|372.81|374.07|371.67|375.21|372.81|374.07|371.67|0
1631627600000|2021-09-14 13:53:20|374.23|371.83|374.4|372|374.4|372|374.07|371.67|0
1631627610000|2021-09-14 13:53:30|374.56|372.16|374.56|372.16|374.56|372.16|374.4|372|0
1631627620000|2021-09-14 13:53:40|374.23|371.83|374.23|371.83|374.23|371.83|374.07|371.67|0
1631627630000|2021-09-14 13:53:50|374.07|371.67|373.75|371.35|374.07|371.67|373.75|371.35|0
1631627640000|2021-09-14 13:54:00|373.91|371.51|373.91|371.51|374.07|371.67|373.91|371.51|0
1631627650000|2021-09-14 13:54:10|374.4|372|373.75|371.35|374.4|372|373.58|371.18|0
1631627660000|2021-09-14 13:54:20|373.42|371.02|373.58|371.18|373.58|371.18|373.26|370.86|0
1631627670000|2021-09-14 13:54:30|373.75|371.35|373.58|371.18|373.91|371.51|373.58|371.18|0
1631627680000|2021-09-14 13:54:40|373.91|371.51|373.42|371.02|373.91|371.51|373.42|371.02|0
1631627690000|2021-09-14 13:54:50|373.75|371.35|373.75|371.35|373.75|371.35|373.42|371.02|0
1631627700000|2021-09-14 13:55:00|373.91|371.51|373.75|371.35|374.07|371.67|373.75|371.35|0
1631627710000|2021-09-14 13:55:10|374.07|371.67|374.07|371.67|374.23|371.83|373.91|371.51|0
1631627720000|2021-09-14 13:55:20|374.4|372|374.4|372|374.4|372|374.07|371.67|0
1631627730000|2021-09-14 13:55:30|373.91|371.51|373.75|371.35|374.07|371.67|373.75|371.35|0
1631627740000|2021-09-14 13:55:40|373.91|371.51|373.75|371.35|373.91|371.51|373.75|371.35|0
1631627750000|2021-09-14 13:55:50|373.91|371.51|373.75|371.35|373.91|371.51|373.75|371.35|0
1631627760000|2021-09-14 13:56:00|373.91|371.51|373.42|371.02|373.91|371.51|373.42|371.02|0
1631627770000|2021-09-14 13:56:10|373.58|371.18|373.42|371.02|373.58|371.18|373.1|370.7|0
1631627780000|2021-09-14 13:56:20|373.26|370.86|373.42|371.02|373.42|371.02|373.26|370.86|0
1631627790000|2021-09-14 13:56:30|373.58|371.18|373.26|370.86|373.58|371.18|373.26|370.86|0
1631627800000|2021-09-14 13:56:40|373.1|370.7|373.26|370.86|373.26|370.86|373.1|370.7|0
1631627810000|2021-09-14 13:56:50|373.1|370.7|371.8|369.4|373.1|370.7|371.8|369.4|0
1631627820000|2021-09-14 13:57:00|371.96|369.56|372.45|370.05|372.45|370.05|371.96|369.56|0
1631627830000|2021-09-14 13:57:10|372.61|370.21|372.45|370.05|372.77|370.37|372.45|370.05|0
1631627840000|2021-09-14 13:57:20|372.12|369.72|371.96|369.56|372.12|369.72|371.8|369.4|0
1631627850000|2021-09-14 13:57:30|372.28|369.88|372.12|369.72|372.28|369.88|371.96|369.56|0
1631627860000|2021-09-14 13:57:40|371.96|369.56|372.28|369.88|372.28|369.88|371.96|369.56|0
1631627870000|2021-09-14 13:57:50|372.45|370.05|372.77|370.37|372.77|370.37|372.45|370.05|0
1631627880000|2021-09-14 13:58:00|372.93|370.53|372.77|370.37|372.93|370.53|372.77|370.37|0
1631627890000|2021-09-14 13:58:10|372.93|370.53|372.93|370.53|373.26|370.86|372.93|370.53|0
1631627900000|2021-09-14 13:58:20|372.77|370.37|371.96|369.56|372.77|370.37|371.96|369.56|0
1631627910000|2021-09-14 13:58:30|371.47|369.07|370.66|368.26|371.47|369.07|370.66|368.26|0
1631627920000|2021-09-14 13:58:40|371.15|368.75|370.66|368.26|371.15|368.75|370.66|368.26|0
1631627930000|2021-09-14 13:58:50|371.31|368.91|371.31|368.91|371.31|368.91|371.15|368.75|0
1631627940000|2021-09-14 13:59:00|371.15|368.75|370.99|368.59|371.15|368.75|370.99|368.59|0
1631627950000|2021-09-14 13:59:10|370.5|368.1|370.83|368.43|370.83|368.43|370.5|368.1|0
1631627960000|2021-09-14 13:59:20|371.15|368.75|370.83|368.43|371.15|368.75|370.83|368.43|0
1631627970000|2021-09-14 13:59:30|370.66|368.26|370.99|368.59|370.99|368.59|370.66|368.26|0
1631627990000|2021-09-14 13:59:50|371.15|368.75|370.99|368.59|371.15|368.75|370.99|368.59|0
1631628000000|2021-09-14 14:00:00|370.66|368.26|369.86|367.46|370.66|368.26|369.86|367.46|0
1631628010000|2021-09-14 14:00:10|369.05|366.65|368.24|365.84|369.05|366.65|368.08|365.68|0
1631628020000|2021-09-14 14:00:20|367.44|365.04|368.56|366.16|368.56|366.16|367.28|364.88|0
1631628030000|2021-09-14 14:00:30|368.4|366|368|365.6|368.89|366.49|368|365.6|0
1631628040000|2021-09-14 14:00:40|368.24|365.84|368.24|365.84|368.24|365.84|367.92|365.52|0
1631628050000|2021-09-14 14:00:50|367.92|365.52|367.11|364.71|368.24|365.84|367.11|364.71|0
1631628060000|2021-09-14 14:01:00|367.76|365.36|368.24|365.84|368.24|365.84|367.76|365.36|0
1631628070000|2021-09-14 14:01:10|368.64|366.24|368.89|366.49|368.89|366.49|368.64|366.24|0
1631628080000|2021-09-14 14:01:20|368.4|366|367.11|364.71|368.4|366|367.11|364.71|0
1631628090000|2021-09-14 14:01:30|367.27|364.87|367.11|364.71|367.27|364.87|367.11|364.71|0
1631628100000|2021-09-14 14:01:40|366.47|364.07|362.14|359.74|366.47|364.07|362.14|359.74|0
1631628110000|2021-09-14 14:01:50|362.63|360.23|365.52|363.12|366|363.6|362.63|360.23|0
1631628120000|2021-09-14 14:02:00|365.03|362.63|368.04|365.64|368.04|365.64|365.03|362.63|0
1631628130000|2021-09-14 14:02:10|368.2|365.8|368.68|366.28|368.68|366.28|368.2|365.8|0
1631628140000|2021-09-14 14:02:20|368.84|366.44|368.84|366.44|368.84|366.44|368.68|366.28|0
1631628150000|2021-09-14 14:02:30|366.91|364.51|366.43|364.03|366.91|364.51|366.43|364.03|0
1631628160000|2021-09-14 14:02:40|366.59|364.19|366.27|363.87|366.59|364.19|366.27|363.87|0
1631628170000|2021-09-14 14:02:50|366.11|363.71|367.23|364.83|367.23|364.83|366.11|363.71|0
1631628180000|2021-09-14 14:03:00|367.07|364.67|366.43|364.03|367.07|364.67|366.43|364.03|0
1631628190000|2021-09-14 14:03:10|366.75|364.35|367.55|365.15|367.55|365.15|366.75|364.35|0
1631628200000|2021-09-14 14:03:20|367.39|364.99|366.91|364.51|367.71|365.31|366.91|364.51|0
1631628210000|2021-09-14 14:03:30|367.07|364.67|367.39|364.99|367.55|365.15|367.07|364.67|0
1631628220000|2021-09-14 14:03:40|367.55|365.15|367.71|365.31|367.71|365.31|367.39|364.99|0
1631628230000|2021-09-14 14:03:50|367.87|365.47|367.71|365.31|367.87|365.47|367.71|365.31|0
1631628240000|2021-09-14 14:04:00|367.87|365.47|367.87|365.47|368.2|365.8|367.87|365.47|0
1631628250000|2021-09-14 14:04:10|368.2|365.8|368.04|365.64|368.2|365.8|368.04|365.64|0
1631628260000|2021-09-14 14:04:20|368.2|365.8|368.2|365.8|368.2|365.8|367.87|365.47|0
1631628270000|2021-09-14 14:04:30|368.36|365.96|368.36|365.96|368.52|366.12|368.36|365.96|0
1631628280000|2021-09-14 14:04:40|368.52|366.12|368.52|366.12|368.52|366.12|368.52|366.12|0
1631628290000|2021-09-14 14:04:50|368.36|365.96|368.36|365.96|368.52|366.12|368.36|365.96|0
1631628300000|2021-09-14 14:05:00|368.52|366.12|368.52|366.12|368.52|366.12|368.36|365.96|0
1631628310000|2021-09-14 14:05:10|368.68|366.28|368.84|366.44|368.84|366.44|368.68|366.28|0
1631628320000|2021-09-14 14:05:20|369|366.6|369.16|366.76|369.16|366.76|369|366.6|0
1631628330000|2021-09-14 14:05:30|369.33|366.93|369.16|366.76|369.33|366.93|369|366.6|0
1631628340000|2021-09-14 14:05:40|369|366.6|368.84|366.44|369|366.6|368.68|366.28|0
1631628350000|2021-09-14 14:05:50|369|366.6|369|366.6|369|366.6|368.84|366.44|0
1631628360000|2021-09-14 14:06:00|368.84|366.44|369.16|366.76|369.16|366.76|368.84|366.44|0
1631628370000|2021-09-14 14:06:10|369.32|366.92|369.65|367.25|369.65|367.25|369.32|366.92|0
1631628380000|2021-09-14 14:06:20|369.81|367.41|369.97|367.57|369.97|367.57|369.81|367.41|0
1631628390000|2021-09-14 14:06:30|369.81|367.41|369.89|367.49|369.89|367.49|369.81|367.41|0
1631628400000|2021-09-14 14:06:40|369.97|367.57|370.13|367.73|370.13|367.73|369.81|367.41|0
1631628410000|2021-09-14 14:06:50|369.97|367.57|370.29|367.89|370.46|368.06|369.97|367.57|0
1631628420000|2021-09-14 14:07:00|370.13|367.73|369.65|367.25|370.13|367.73|369.65|367.25|0
1631628430000|2021-09-14 14:07:10|369.97|367.57|370.46|368.06|370.62|368.22|369.97|367.57|0
1631628440000|2021-09-14 14:07:20|370.45|368.05|370.45|368.05|370.62|368.22|370.45|368.05|0
1631628450000|2021-09-14 14:07:30|370.78|368.38|370.78|368.38|370.94|368.54|370.45|368.05|0
1631628460000|2021-09-14 14:07:40|370.45|368.05|370.62|368.22|370.62|368.22|370.45|368.05|0
1631628470000|2021-09-14 14:07:50|370.78|368.38|370.78|368.38|370.94|368.54|370.78|368.38|0
1631628480000|2021-09-14 14:08:00|370.94|368.54|370.78|368.38|370.94|368.54|370.78|368.38|0
1631628490000|2021-09-14 14:08:10|370.94|368.54|370.94|368.54|370.94|368.54|370.78|368.38|0
1631628500000|2021-09-14 14:08:20|370.78|368.38|370.78|368.38|370.94|368.54|370.78|368.38|0
1631628510000|2021-09-14 14:08:30|370.94|368.54|370.94|368.54|370.94|368.54|370.62|368.22|0
1631628530000|2021-09-14 14:08:50|371.1|368.7|370.94|368.54|371.1|368.7|370.94|368.54|0
1631628540000|2021-09-14 14:09:00|371.26|368.86|371.1|368.7|371.26|368.86|371.1|368.7|0
1631628550000|2021-09-14 14:09:10|370.94|368.54|370.62|368.22|370.94|368.54|370.62|368.22|0
1631628560000|2021-09-14 14:09:20|370.29|367.89|369.97|367.57|370.29|367.89|369.97|367.57|0
1631628570000|2021-09-14 14:09:30|370.62|368.22|370.13|367.73|370.62|368.22|370.13|367.73|0
1631628580000|2021-09-14 14:09:40|370.45|368.05|370.62|368.22|370.94|368.54|370.45|368.05|0
1631628590000|2021-09-14 14:09:50|370.78|368.38|370.62|368.22|370.94|368.54|370.62|368.22|0
1631628600000|2021-09-14 14:10:00|370.45|368.05|369.81|367.41|370.45|368.05|369.81|367.41|0
1631628610000|2021-09-14 14:10:10|369.97|367.57|369.65|367.25|369.97|367.57|369.65|367.25|0
1631628620000|2021-09-14 14:10:20|369.81|367.41|369.32|366.92|369.97|367.57|369.32|366.92|0
1631628630000|2021-09-14 14:10:30|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1631628640000|2021-09-14 14:10:40|369|366.6|368.68|366.28|369|366.6|368.68|366.28|0
1631628650000|2021-09-14 14:10:50|369|366.6|369.16|366.76|369.48|367.08|369|366.6|0
1631628660000|2021-09-14 14:11:00|368.84|366.44|369.48|367.08|369.65|367.25|368.84|366.44|0
1631628670000|2021-09-14 14:11:10|369.65|367.25|368.68|366.28|369.65|367.25|368.68|366.28|0
1631628680000|2021-09-14 14:11:20|368.52|366.12|368.19|365.79|368.52|366.12|368.19|365.79|0
1631628690000|2021-09-14 14:11:30|368.03|365.63|368.19|365.79|368.19|365.79|368.03|365.63|0
1631628700000|2021-09-14 14:11:40|367.87|365.47|367.71|365.31|367.87|365.47|367.55|365.15|0
1631628710000|2021-09-14 14:11:50|367.55|365.15|367.55|365.15|367.71|365.31|367.55|365.15|0
1631628720000|2021-09-14 14:12:00|367.23|364.83|368.03|365.63|368.03|365.63|367.23|364.83|0
1631628730000|2021-09-14 14:12:10|367.87|365.47|367.87|365.47|367.87|365.47|367.55|365.15|0
1631628740000|2021-09-14 14:12:20|368.03|365.63|368.03|365.63|368.03|365.63|367.87|365.47|0
1631628750000|2021-09-14 14:12:30|368.35|365.95|368.52|366.12|368.68|366.28|368.19|365.79|0
1631628770000|2021-09-14 14:12:50|368.35|365.95|368.35|365.95|368.52|366.12|368.35|365.95|0
1631628780000|2021-09-14 14:13:00|368.52|366.12|369.16|366.76|369.16|366.76|368.52|366.12|0
1631628790000|2021-09-14 14:13:10|368.84|366.44|368.84|366.44|369|366.6|368.84|366.44|0
1631628800000|2021-09-14 14:13:20|368.68|366.28|368.51|366.11|368.68|366.28|368.51|366.11|0
1631628810000|2021-09-14 14:13:30|368.35|365.95|369.32|366.92|369.32|366.92|368.35|365.95|0
1631628820000|2021-09-14 14:13:40|369.64|367.24|369.81|367.41|369.81|367.41|369.64|367.24|0
1631628830000|2021-09-14 14:13:50|369.64|367.24|369|366.6|369.64|367.24|369|366.6|0
1631628840000|2021-09-14 14:14:00|368.68|366.28|368.51|366.11|368.68|366.28|368.35|365.95|0
1631628850000|2021-09-14 14:14:10|368.35|365.95|368.19|365.79|368.35|365.95|368.19|365.79|0
1631628860000|2021-09-14 14:14:20|368.03|365.63|367.71|365.31|368.03|365.63|367.71|365.31|0
1631628870000|2021-09-14 14:14:30|367.87|365.47|367.39|364.99|367.87|365.47|367.39|364.99|0
1631628880000|2021-09-14 14:14:40|367.71|365.31|367.71|365.31|367.71|365.31|367.55|365.15|0
1631628890000|2021-09-14 14:14:50|367.55|365.15|367.23|364.83|367.55|365.15|367.23|364.83|0
1631628900000|2021-09-14 14:15:00|366.98|364.58|366.74|364.34|366.98|364.58|366.58|364.18|0
1631628910000|2021-09-14 14:15:10|366.58|364.18|367.23|364.83|367.23|364.83|366.58|364.18|0
1631628920000|2021-09-14 14:15:20|367.71|365.31|367.39|364.99|367.71|365.31|367.39|364.99|0
1631628930000|2021-09-14 14:15:30|367.55|365.15|368.19|365.79|368.19|365.79|367.55|365.15|0
1631628940000|2021-09-14 14:15:40|368.35|365.95|368.19|365.79|368.35|365.95|367.87|365.47|0
1631628950000|2021-09-14 14:15:50|368.35|365.95|368.03|365.63|368.35|365.95|368.03|365.63|0
1631628960000|2021-09-14 14:16:00|367.87|365.47|367.39|364.99|367.87|365.47|367.39|364.99|0
1631628970000|2021-09-14 14:16:10|367.06|364.66|367.06|364.66|367.22|364.82|367.06|364.66|0
1631628980000|2021-09-14 14:16:20|367.55|365.15|367.22|364.82|367.55|365.15|367.06|364.66|0
1631628990000|2021-09-14 14:16:30|367.39|364.99|367.71|365.31|367.71|365.31|367.39|364.99|0
1631629000000|2021-09-14 14:16:40|367.87|365.47|368.35|365.95|368.35|365.95|367.87|365.47|0
1631629010000|2021-09-14 14:16:50|368.19|365.79|367.87|365.47|368.19|365.79|367.87|365.47|0
1631629020000|2021-09-14 14:17:00|367.71|365.31|367.87|365.47|367.87|365.47|367.55|365.15|0
1631629030000|2021-09-14 14:17:10|367.71|365.31|367.87|365.47|367.87|365.47|367.71|365.31|0
1631629040000|2021-09-14 14:17:20|368.03|365.63|368.03|365.63|368.19|365.79|368.03|365.63|0
1631629050000|2021-09-14 14:17:30|367.71|365.31|368.03|365.63|368.03|365.63|367.71|365.31|0
1631629060000|2021-09-14 14:17:40|368.19|365.79|368.35|365.95|368.35|365.95|368.19|365.79|0
1631629070000|2021-09-14 14:17:50|368.51|366.11|368.67|366.27|368.67|366.27|368.51|366.11|0
1631629080000|2021-09-14 14:18:00|368.51|366.11|369|366.6|369|366.6|368.51|366.11|0
1631629090000|2021-09-14 14:18:10|368.84|366.44|369|366.6|369.16|366.76|368.84|366.44|0
1631629100000|2021-09-14 14:18:20|369.16|366.76|369.48|367.08|369.48|367.08|369|366.6|0
1631629110000|2021-09-14 14:18:30|369.8|367.4|369.8|367.4|369.8|367.4|369.64|367.24|0
1631629120000|2021-09-14 14:18:40|369.96|367.56|369.8|367.4|369.96|367.56|369.8|367.4|0
1631629130000|2021-09-14 14:18:50|369.64|367.24|369|366.6|369.64|367.24|369|366.6|0
1631629140000|2021-09-14 14:19:00|368.83|366.43|368.83|366.43|368.91|366.51|368.83|366.43|0
1631629150000|2021-09-14 14:19:10|369|366.6|369|366.6|369.16|366.76|369|366.6|0
1631629160000|2021-09-14 14:19:20|369.32|366.92|369.16|366.76|369.32|366.92|369.16|366.76|0
1631629170000|2021-09-14 14:19:30|369|366.6|369.32|366.92|369.32|366.92|369|366.6|0
1631629180000|2021-09-14 14:19:40|369.16|366.76|369.32|366.92|369.32|366.92|369|366.6|0
1631629190000|2021-09-14 14:19:50|369.48|367.08|369|366.6|369.48|367.08|369|366.6|0
1631629200000|2021-09-14 14:20:00|369.48|367.08|369.64|367.24|369.64|367.24|369.48|367.08|0
1631629210000|2021-09-14 14:20:10|369.96|367.56|370.13|367.73|370.13|367.73|369.8|367.4|0
1631629220000|2021-09-14 14:20:20|370.29|367.89|370.29|367.89|370.61|368.21|370.29|367.89|0
1631629230000|2021-09-14 14:20:30|370.13|367.73|370.29|367.89|370.29|367.89|370.13|367.73|0
1631629240000|2021-09-14 14:20:40|370.13|367.73|369.8|367.4|370.13|367.73|369.8|367.4|0
1631629250000|2021-09-14 14:20:50|369.64|367.24|367.23|364.83|369.64|367.24|367.23|364.83|0
1631629260000|2021-09-14 14:21:00|367.39|364.99|367.55|365.15|367.55|365.15|367.39|364.99|0
1631629270000|2021-09-14 14:21:10|367.39|364.99|366.91|364.51|367.39|364.99|366.91|364.51|0
1631629280000|2021-09-14 14:21:20|366.58|364.18|366.26|363.86|366.58|364.18|366.26|363.86|0
1631629290000|2021-09-14 14:21:30|366.1|363.7|366.26|363.86|366.42|364.02|366.1|363.7|0
1631629300000|2021-09-14 14:21:40|366.42|364.02|366.42|364.02|366.58|364.18|366.42|364.02|0
1631629310000|2021-09-14 14:21:50|366.58|364.18|366.91|364.51|366.91|364.51|366.58|364.18|0
1631629320000|2021-09-14 14:22:00|367.07|364.67|366.74|364.34|367.07|364.67|366.74|364.34|0
1631629330000|2021-09-14 14:22:10|366.91|364.51|366.26|363.86|366.91|364.51|366.1|363.7|0
1631629340000|2021-09-14 14:22:20|366.1|363.7|366.1|363.7|366.1|363.7|365.94|363.54|0
1631629350000|2021-09-14 14:22:30|365.94|363.54|366.1|363.7|366.1|363.7|365.94|363.54|0
1631629360000|2021-09-14 14:22:40|365.94|363.54|366.42|364.02|366.42|364.02|365.78|363.38|0
1631629370000|2021-09-14 14:22:50|366.26|363.86|366.74|364.34|366.74|364.34|366.26|363.86|0
1631629380000|2021-09-14 14:23:00|366.58|364.18|366.42|364.02|366.58|364.18|366.42|364.02|0
1631629390000|2021-09-14 14:23:10|366.1|363.7|366.58|364.18|366.58|364.18|365.94|363.54|0
1631629400000|2021-09-14 14:23:20|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1631629410000|2021-09-14 14:23:30|366.58|364.18|366.91|364.51|366.91|364.51|366.58|364.18|0
1631629420000|2021-09-14 14:23:40|366.74|364.34|366.74|364.34|366.91|364.51|366.74|364.34|0
1631629430000|2021-09-14 14:23:50|366.58|364.18|366.91|364.51|366.91|364.51|366.58|364.18|0
1631629440000|2021-09-14 14:24:00|366.42|364.02|366.91|364.51|366.91|364.51|366.42|364.02|0
1631629450000|2021-09-14 14:24:10|366.74|364.34|366.74|364.34|366.74|364.34|366.58|364.18|0
1631629460000|2021-09-14 14:24:20|366.91|364.51|366.91|364.51|367.07|364.67|366.74|364.34|0
1631629470000|2021-09-14 14:24:30|366.74|364.34|366.74|364.34|366.91|364.51|366.74|364.34|0
1631629480000|2021-09-14 14:24:40|366.58|364.18|365.78|363.38|366.58|364.18|365.78|363.38|0
1631629490000|2021-09-14 14:24:50|365.45|363.05|364.81|362.41|365.45|363.05|364.81|362.41|0
1631629500000|2021-09-14 14:25:00|364.97|362.57|364.97|362.57|364.97|362.57|364.81|362.41|0
1631629510000|2021-09-14 14:25:10|364.65|362.25|364.49|362.09|364.65|362.25|364.49|362.09|0
1631629520000|2021-09-14 14:25:20|364.65|362.25|364.65|362.25|364.65|362.25|364.49|362.09|0
1631629530000|2021-09-14 14:25:30|364.49|362.09|365.13|362.73|365.13|362.73|364.49|362.09|0
1631629540000|2021-09-14 14:25:40|365.61|363.21|365.45|363.05|365.61|363.21|365.45|363.05|0
1631629550000|2021-09-14 14:25:50|365.78|363.38|364.33|361.93|365.78|363.38|364.33|361.93|0
1631629560000|2021-09-14 14:26:00|363.68|361.28|364|361.6|364|361.6|363.2|360.8|0
1631629570000|2021-09-14 14:26:10|363.84|361.44|363.68|361.28|364.08|361.68|363.68|361.28|0
1631629580000|2021-09-14 14:26:20|363.52|361.12|363.52|361.12|363.52|361.12|363.2|360.8|0
1631629590000|2021-09-14 14:26:30|363.84|361.44|364.33|361.93|364.33|361.93|363.84|361.44|0
1631629600000|2021-09-14 14:26:40|364.17|361.77|364.81|362.41|364.81|362.41|364.17|361.77|0
1631629610000|2021-09-14 14:26:50|364.97|362.57|364.97|362.57|365.29|362.89|364.97|362.57|0
1631629620000|2021-09-14 14:27:00|365.61|363.21|365.77|363.37|365.77|363.37|365.61|363.21|0
1631629630000|2021-09-14 14:27:10|365.94|363.54|366.1|363.7|366.1|363.7|365.94|363.54|0
1631629640000|2021-09-14 14:27:20|366.26|363.86|366.58|364.18|366.58|364.18|366.26|363.86|0
1631629650000|2021-09-14 14:27:30|366.42|364.02|366.26|363.86|366.42|364.02|366.26|363.86|0
1631629660000|2021-09-14 14:27:40|365.94|363.54|365.94|363.54|365.94|363.54|365.61|363.21|0
1631629670000|2021-09-14 14:27:50|365.61|363.21|365.77|363.37|365.94|363.54|365.61|363.21|0
1631629680000|2021-09-14 14:28:00|365.94|363.54|365.77|363.37|365.94|363.54|365.77|363.37|0
1631629690000|2021-09-14 14:28:10|365.94|363.54|366.42|364.02|366.42|364.02|365.94|363.54|0
1631629700000|2021-09-14 14:28:20|366.58|364.18|366.74|364.34|366.74|364.34|366.58|364.18|0
1631629710000|2021-09-14 14:28:30|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1631629720000|2021-09-14 14:28:40|367.06|364.66|367.06|364.66|367.23|364.83|367.06|364.66|0
1631629730000|2021-09-14 14:28:50|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1631629740000|2021-09-14 14:29:00|367.06|364.66|367.06|364.66|367.06|364.66|366.9|364.5|0
1631629750000|2021-09-14 14:29:10|367.23|364.83|367.23|364.83|367.39|364.99|367.23|364.83|0
1631629760000|2021-09-14 14:29:20|367.06|364.66|366.74|364.34|367.06|364.66|366.74|364.34|0
1631629770000|2021-09-14 14:29:30|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1631629780000|2021-09-14 14:29:40|366.9|364.5|367.23|364.83|367.23|364.83|366.9|364.5|0
1631629790000|2021-09-14 14:29:50|367.55|365.15|367.71|365.31|367.71|365.31|367.55|365.15|0
1631629800000|2021-09-14 14:30:00|367.39|364.99|366.74|364.34|367.39|364.99|366.74|364.34|0
1631629810000|2021-09-14 14:30:10|366.58|364.18|366.9|364.5|366.9|364.5|366.58|364.18|0
1631629820000|2021-09-14 14:30:20|366.26|363.86|365.93|363.53|366.26|363.86|365.93|363.53|0
1631629830000|2021-09-14 14:30:30|366.1|363.7|366.9|364.5|366.9|364.5|366.1|363.7|0
1631629840000|2021-09-14 14:30:40|367.06|364.66|367.06|364.66|367.23|364.83|367.06|364.66|0
1631629850000|2021-09-14 14:30:50|367.23|364.83|367.22|364.82|367.39|364.99|367.22|364.82|0
1631629860000|2021-09-14 14:31:00|366.74|364.34|366.42|364.02|366.74|364.34|366.26|363.86|0
1631629870000|2021-09-14 14:31:10|366.26|363.86|366.58|364.18|366.58|364.18|366.26|363.86|0
1631629880000|2021-09-14 14:31:20|366.1|363.7|367.22|364.82|367.22|364.82|366.1|363.7|0
1631629890000|2021-09-14 14:31:30|367.39|364.99|366.58|364.18|367.39|364.99|366.58|364.18|0
1631629900000|2021-09-14 14:31:40|366.9|364.5|366.58|364.18|366.9|364.5|366.58|364.18|0
1631629910000|2021-09-14 14:31:50|366.42|364.02|366.9|364.5|366.9|364.5|366.42|364.02|0
1631629920000|2021-09-14 14:32:00|366.58|364.18|366.42|364.02|366.58|364.18|366.26|363.86|0
1631629930000|2021-09-14 14:32:10|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631629940000|2021-09-14 14:32:20|366.42|364.02|366.58|364.18|366.74|364.34|366.42|364.02|0
1631629950000|2021-09-14 14:32:30|366.42|364.02|367.06|364.66|367.06|364.66|366.42|364.02|0
1631629960000|2021-09-14 14:32:40|366.9|364.5|367.22|364.82|367.22|364.82|366.9|364.5|0
1631629970000|2021-09-14 14:32:50|367.55|365.15|367.55|365.15|367.55|365.15|367.39|364.99|0
1631629980000|2021-09-14 14:33:00|367.39|364.99|368.03|365.63|368.03|365.63|367.39|364.99|0
1631629990000|2021-09-14 14:33:10|367.71|365.31|367.55|365.15|367.71|365.31|367.55|365.15|0
1631630000000|2021-09-14 14:33:20|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1631630010000|2021-09-14 14:33:30|367.06|364.66|366.9|364.5|367.06|364.66|366.74|364.34|0
1631630020000|2021-09-14 14:33:40|366.74|364.34|366.26|363.86|366.74|364.34|366.26|363.86|0
1631630030000|2021-09-14 14:33:50|366.42|364.02|366.26|363.86|366.42|364.02|366.09|363.69|0
1631630040000|2021-09-14 14:34:00|365.93|363.53|366.42|364.02|366.42|364.02|365.93|363.53|0
1631630050000|2021-09-14 14:34:10|366.26|363.86|366.26|363.86|366.26|363.86|365.93|363.53|0
1631630060000|2021-09-14 14:34:20|366.09|363.69|365.45|363.05|366.09|363.69|365.45|363.05|0
1631630070000|2021-09-14 14:34:30|365.13|362.73|365.77|363.37|365.77|363.37|365.13|362.73|0
1631630080000|2021-09-14 14:34:40|365.93|363.53|366.25|363.85|366.25|363.85|365.93|363.53|0
1631630090000|2021-09-14 14:34:50|366.42|364.02|366.09|363.69|366.42|364.02|365.77|363.37|0
1631630100000|2021-09-14 14:35:00|366.25|363.85|366.09|363.69|366.25|363.85|366.09|363.69|0
1631630110000|2021-09-14 14:35:10|366.25|363.85|366.42|364.02|366.42|364.02|365.93|363.53|0
1631630120000|2021-09-14 14:35:20|366.09|363.69|366.25|363.85|366.25|363.85|366.09|363.69|0
1631630130000|2021-09-14 14:35:30|365.93|363.53|365.77|363.37|365.93|363.53|365.77|363.37|0
1631630140000|2021-09-14 14:35:40|365.93|363.53|365.13|362.73|365.93|363.53|365.13|362.73|0
1631630150000|2021-09-14 14:35:50|364.97|362.57|365.61|363.21|365.61|363.21|364.97|362.57|0
1631630160000|2021-09-14 14:36:00|365.93|363.53|366.25|363.85|366.25|363.85|365.93|363.53|0
1631630170000|2021-09-14 14:36:10|366.58|364.18|367.06|364.66|367.06|364.66|366.58|364.18|0
1631630180000|2021-09-14 14:36:20|367.22|364.82|366.58|364.18|367.22|364.82|366.58|364.18|0
1631630190000|2021-09-14 14:36:30|366.09|363.69|365.77|363.37|366.09|363.69|365.61|363.21|0
1631630200000|2021-09-14 14:36:40|365.45|363.05|364.96|362.56|365.45|363.05|364.96|362.56|0
1631630210000|2021-09-14 14:36:50|365.13|362.73|364.96|362.56|365.13|362.73|364.8|362.4|0
1631630220000|2021-09-14 14:37:00|365.13|362.73|365.13|362.73|365.29|362.89|365.13|362.73|0
1631630230000|2021-09-14 14:37:10|364.96|362.56|365.13|362.73|365.13|362.73|364.64|362.24|0
1631630240000|2021-09-14 14:37:20|364.96|362.56|365.29|362.89|365.61|363.21|364.96|362.56|0
1631630250000|2021-09-14 14:37:30|365.45|363.05|365.61|363.21|365.77|363.37|365.45|363.05|0
1631630260000|2021-09-14 14:37:40|365.45|363.05|366.25|363.85|366.25|363.85|365.45|363.05|0
1631630270000|2021-09-14 14:37:50|365.77|363.37|365.61|363.21|365.77|363.37|365.29|362.89|0
1631630280000|2021-09-14 14:38:00|365.45|363.05|364.96|362.56|365.45|363.05|364.96|362.56|0
1631630290000|2021-09-14 14:38:10|364.48|362.08|364.48|362.08|364.64|362.24|364.48|362.08|0
1631630300000|2021-09-14 14:38:20|364.8|362.4|364.48|362.08|364.96|362.56|364.48|362.08|0
1631630310000|2021-09-14 14:38:30|364.64|362.24|364|361.6|364.64|362.24|363.84|361.44|0
1631630320000|2021-09-14 14:38:40|364.16|361.76|363.36|360.96|364.16|361.76|363.36|360.96|0
1631630330000|2021-09-14 14:38:50|363.2|360.8|362.55|360.15|363.2|360.8|362.55|360.15|0
1631630340000|2021-09-14 14:39:00|362.39|359.99|362.23|359.83|362.55|360.15|362.23|359.83|0
1631630350000|2021-09-14 14:39:10|362.55|360.15|362.71|360.31|362.87|360.47|362.55|360.15|0
1631630360000|2021-09-14 14:39:20|362.87|360.47|362.39|359.99|362.87|360.47|362.39|359.99|0
1631630370000|2021-09-14 14:39:30|362.55|360.15|361.91|359.51|362.55|360.15|361.91|359.51|0
1631630380000|2021-09-14 14:39:40|361.59|359.19|361.27|358.87|361.59|359.19|361.27|358.87|0
1631630390000|2021-09-14 14:39:50|361.75|359.35|361.43|359.03|361.75|359.35|361.27|358.87|0
1631630400000|2021-09-14 14:40:00|361.27|358.87|360.63|358.23|361.27|358.87|360.63|358.23|0
1631630410000|2021-09-14 14:40:10|360.79|358.39|361.43|359.03|361.43|359.03|360.79|358.39|0
1631630420000|2021-09-14 14:40:20|361.59|359.19|361.27|358.87|361.59|359.19|361.11|358.71|0
1631630430000|2021-09-14 14:40:30|361.59|359.19|361.99|359.59|361.99|359.59|361.43|359.03|0
1631630440000|2021-09-14 14:40:40|362.07|359.67|362.55|360.15|362.55|360.15|361.91|359.51|0
1631630450000|2021-09-14 14:40:50|362.23|359.83|361.43|359.03|362.23|359.83|361.43|359.03|0
1631630460000|2021-09-14 14:41:00|361.27|358.87|361.59|359.19|361.59|359.19|361.27|358.87|0
1631630470000|2021-09-14 14:41:10|361.75|359.35|361.75|359.35|361.75|359.35|361.43|359.03|0
1631630480000|2021-09-14 14:41:20|361.59|359.19|361.91|359.51|361.91|359.51|361.59|359.19|0
1631630490000|2021-09-14 14:41:30|361.59|359.19|361.59|359.19|361.59|359.19|361.59|359.19|0
1631630500000|2021-09-14 14:41:40|361.43|359.03|361.43|359.03|361.75|359.35|361.43|359.03|0
1631630510000|2021-09-14 14:41:50|361.75|359.35|361.75|359.35|361.75|359.35|361.59|359.19|0
1631630520000|2021-09-14 14:42:00|362.07|359.67|362.23|359.83|362.23|359.83|361.91|359.51|0
1631630530000|2021-09-14 14:42:10|362.39|359.99|362.55|360.15|362.55|360.15|362.39|359.99|0
1631630540000|2021-09-14 14:42:20|362.71|360.31|362.87|360.47|362.87|360.47|362.71|360.31|0
1631630550000|2021-09-14 14:42:30|363.03|360.63|362.87|360.47|363.03|360.63|362.71|360.31|0
1631630560000|2021-09-14 14:42:40|362.71|360.31|362.55|360.15|362.71|360.31|362.55|360.15|0
1631630570000|2021-09-14 14:42:50|362.71|360.31|363.03|360.63|363.03|360.63|362.71|360.31|0
1631630580000|2021-09-14 14:43:00|362.87|360.47|363.19|360.79|363.19|360.79|362.87|360.47|0
1631630590000|2021-09-14 14:43:10|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1631630600000|2021-09-14 14:43:20|362.71|360.31|362.87|360.47|362.87|360.47|362.71|360.31|0
1631630610000|2021-09-14 14:43:30|362.71|360.31|362.39|359.99|362.71|360.31|362.39|359.99|0
1631630620000|2021-09-14 14:43:40|362.55|360.15|362.39|359.99|362.55|360.15|362.23|359.83|0
1631630630000|2021-09-14 14:43:50|362.55|360.15|362.39|359.99|362.55|360.15|362.39|359.99|0
1631630640000|2021-09-14 14:44:00|362.55|360.15|361.91|359.51|362.55|360.15|361.75|359.35|0
1631630650000|2021-09-14 14:44:10|361.75|359.35|361.59|359.19|361.75|359.35|361.59|359.19|0
1631630660000|2021-09-14 14:44:20|361.43|359.03|361.75|359.35|361.75|359.35|361.43|359.03|0
1631630670000|2021-09-14 14:44:30|361.59|359.19|361.59|359.19|361.59|359.19|361.59|359.19|0
1631630680000|2021-09-14 14:44:40|361.75|359.35|361.27|358.87|361.75|359.35|361.27|358.87|0
1631630690000|2021-09-14 14:44:50|361.43|359.03|361.75|359.35|361.75|359.35|361.43|359.03|0
1631630700000|2021-09-14 14:45:00|362.07|359.67|361.91|359.51|362.07|359.67|361.91|359.51|0
1631630710000|2021-09-14 14:45:10|362.23|359.83|362.23|359.83|362.39|359.99|362.23|359.83|0
1631630720000|2021-09-14 14:45:20|362.55|360.15|362.55|360.15|362.55|360.15|362.39|359.99|0
1631630730000|2021-09-14 14:45:30|362.71|360.31|362.55|360.15|362.71|360.31|362.55|360.15|0
1631630740000|2021-09-14 14:45:40|363.03|360.63|363.19|360.79|363.19|360.79|363.03|360.63|0
1631630750000|2021-09-14 14:45:50|362.87|360.47|362.87|360.47|362.87|360.47|362.71|360.31|0
1631630760000|2021-09-14 14:46:00|362.55|360.15|362.23|359.83|362.55|360.15|362.23|359.83|0
1631630770000|2021-09-14 14:46:10|362.39|359.99|362.39|359.99|362.39|359.99|362.23|359.83|0
1631630780000|2021-09-14 14:46:20|362.55|360.15|362.55|360.15|362.55|360.15|362.39|359.99|0
1631630790000|2021-09-14 14:46:30|362.87|360.47|362.87|360.47|362.87|360.47|362.55|360.15|0
1631630800000|2021-09-14 14:46:40|363.03|360.63|363.19|360.79|363.19|360.79|363.03|360.63|0
1631630810000|2021-09-14 14:46:50|363.35|360.95|363.67|361.27|363.67|361.27|363.35|360.95|0
1631630820000|2021-09-14 14:47:00|363.83|361.43|363.19|360.79|363.83|361.43|363.19|360.79|0
1631630830000|2021-09-14 14:47:10|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1631630840000|2021-09-14 14:47:20|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1631630850000|2021-09-14 14:47:30|363.35|360.95|363.35|360.95|363.51|361.11|363.35|360.95|0
1631630860000|2021-09-14 14:47:40|363.19|360.79|363.03|360.63|363.51|361.11|363.03|360.63|0
1631630870000|2021-09-14 14:47:50|363.19|360.79|363.19|360.79|363.35|360.95|363.19|360.79|0
1631630880000|2021-09-14 14:48:00|363.35|360.95|362.87|360.47|363.35|360.95|362.87|360.47|0
1631630890000|2021-09-14 14:48:10|362.71|360.31|362.39|359.99|362.71|360.31|362.39|359.99|0
1631630900000|2021-09-14 14:48:20|362.55|360.15|362.39|359.99|362.55|360.15|362.23|359.83|0
1631630910000|2021-09-14 14:48:30|362.55|360.15|362.23|359.83|362.55|360.15|362.23|359.83|0
1631630920000|2021-09-14 14:48:40|362.07|359.67|362.39|359.99|362.39|359.99|361.98|359.58|0
1631630930000|2021-09-14 14:48:50|362.23|359.83|362.39|359.99|362.39|359.99|362.23|359.83|0
1631630940000|2021-09-14 14:49:00|362.23|359.83|362.39|359.99|362.55|360.15|362.23|359.83|0
1631630950000|2021-09-14 14:49:10|361.91|359.51|362.07|359.67|362.07|359.67|361.91|359.51|0
1631630960000|2021-09-14 14:49:20|362.39|359.99|362.23|359.83|362.39|359.99|362.23|359.83|0
1631630970000|2021-09-14 14:49:30|362.07|359.67|361.91|359.51|362.07|359.67|361.91|359.51|0
1631630980000|2021-09-14 14:49:40|361.59|359.19|361.59|359.19|361.59|359.19|361.59|359.19|0
1631630990000|2021-09-14 14:49:50|361.43|359.03|361.91|359.51|361.91|359.51|361.27|358.87|0
1631631000000|2021-09-14 14:50:00|362.07|359.67|361.91|359.51|362.07|359.67|361.91|359.51|0
1631631010000|2021-09-14 14:50:10|361.43|359.03|360.94|358.54|361.43|359.03|360.94|358.54|0
1631631020000|2021-09-14 14:50:20|361.43|359.03|361.27|358.87|361.59|359.19|361.27|358.87|0
1631631030000|2021-09-14 14:50:30|361.43|359.03|361.27|358.87|361.59|359.19|361.27|358.87|0
1631631040000|2021-09-14 14:50:40|361.59|359.19|361.27|358.87|361.59|359.19|361.27|358.87|0
1631631050000|2021-09-14 14:50:50|361.1|358.7|361.26|358.86|361.43|359.03|361.1|358.7|0
1631631060000|2021-09-14 14:51:00|361.1|358.7|361.26|358.86|361.43|359.03|361.1|358.7|0
1631631070000|2021-09-14 14:51:10|361.43|359.03|361.26|358.86|361.43|359.03|361.26|358.86|0
1631631080000|2021-09-14 14:51:20|361.1|358.7|360.94|358.54|361.1|358.7|360.78|358.38|0
1631631090000|2021-09-14 14:51:30|360.78|358.38|360.62|358.22|360.78|358.38|360.62|358.22|0
1631631100000|2021-09-14 14:51:40|360.3|357.9|360.46|358.06|360.46|358.06|360.3|357.9|0
1631631110000|2021-09-14 14:51:50|360.3|357.9|360.3|357.9|360.46|358.06|360.3|357.9|0
1631631120000|2021-09-14 14:52:00|360.46|358.06|361.58|359.18|361.58|359.18|360.46|358.06|0
1631631130000|2021-09-14 14:52:10|361.91|359.51|362.55|360.15|362.55|360.15|361.91|359.51|0
1631631140000|2021-09-14 14:52:20|362.87|360.47|363.19|360.79|363.35|360.95|362.87|360.47|0
1631631150000|2021-09-14 14:52:30|363.03|360.63|362.87|360.47|363.03|360.63|362.87|360.47|0
1631631160000|2021-09-14 14:52:40|363.03|360.63|362.55|360.15|363.03|360.63|362.55|360.15|0
1631631170000|2021-09-14 14:52:50|362.07|359.67|362.23|359.83|362.23|359.83|362.07|359.67|0
1631631180000|2021-09-14 14:53:00|361.91|359.51|362.23|359.83|362.23|359.83|361.9|359.5|0
1631631190000|2021-09-14 14:53:10|362.39|359.99|362.87|360.47|363.03|360.63|362.39|359.99|0
1631631200000|2021-09-14 14:53:20|363.03|360.63|363.03|360.63|363.03|360.63|362.87|360.47|0
1631631210000|2021-09-14 14:53:30|362.87|360.47|363.03|360.63|363.03|360.63|362.87|360.47|0
1631631220000|2021-09-14 14:53:40|362.87|360.47|362.55|360.15|363.03|360.63|362.55|360.15|0
1631631230000|2021-09-14 14:53:50|362.06|359.66|361.9|359.5|362.06|359.66|361.9|359.5|0
1631631240000|2021-09-14 14:54:00|361.74|359.34|361.58|359.18|361.74|359.34|361.58|359.18|0
1631631250000|2021-09-14 14:54:10|361.74|359.34|361.58|359.18|361.74|359.34|361.58|359.18|0
1631631260000|2021-09-14 14:54:20|361.42|359.02|361.74|359.34|361.74|359.34|361.42|359.02|0
1631631270000|2021-09-14 14:54:30|361.9|359.5|361.9|359.5|361.9|359.5|361.74|359.34|0
1631631280000|2021-09-14 14:54:40|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1631631290000|2021-09-14 14:54:50|362.22|359.82|362.39|359.99|362.39|359.99|362.22|359.82|0
1631631300000|2021-09-14 14:55:00|362.22|359.82|362.06|359.66|362.22|359.82|362.06|359.66|0
1631631310000|2021-09-14 14:55:10|361.74|359.34|361.42|359.02|361.74|359.34|361.42|359.02|0
1631631320000|2021-09-14 14:55:20|361.26|358.86|361.1|358.7|361.26|358.86|361.1|358.7|0
1631631330000|2021-09-14 14:55:30|361.26|358.86|361.58|359.18|361.58|359.18|361.26|358.86|0
1631631340000|2021-09-14 14:55:40|361.42|359.02|361.1|358.7|361.42|359.02|361.1|358.7|0
1631631350000|2021-09-14 14:55:50|360.94|358.54|361.26|358.86|361.26|358.86|360.94|358.54|0
1631631360000|2021-09-14 14:56:00|360.94|358.54|361.26|358.86|361.26|358.86|360.94|358.54|0
1631631370000|2021-09-14 14:56:10|361.1|358.7|360.62|358.22|361.1|358.7|360.46|358.06|0
1631631380000|2021-09-14 14:56:20|360.3|357.9|359.82|357.42|360.3|357.9|359.82|357.42|0
1631631390000|2021-09-14 14:56:30|359.98|357.58|360.3|357.9|360.3|357.9|359.82|357.42|0
1631631400000|2021-09-14 14:56:40|360.46|358.06|360.62|358.22|360.62|358.22|360.46|358.06|0
1631631410000|2021-09-14 14:56:50|360.78|358.38|360.78|358.38|360.78|358.38|360.62|358.22|0
1631631420000|2021-09-14 14:57:00|360.62|358.22|360.46|358.06|360.62|358.22|360.46|358.06|0
1631631430000|2021-09-14 14:57:10|360.62|358.22|361.58|359.18|361.58|359.18|360.62|358.22|0
1631631440000|2021-09-14 14:57:20|362.06|359.66|361.42|359.02|362.06|359.66|361.42|359.02|0
1631631450000|2021-09-14 14:57:30|361.58|359.18|361.74|359.34|361.9|359.5|361.58|359.18|0
1631631460000|2021-09-14 14:57:40|361.9|359.5|362.06|359.66|362.06|359.66|361.9|359.5|0
1631631470000|2021-09-14 14:57:50|361.74|359.34|361.58|359.18|361.74|359.34|361.42|359.02|0
1631631480000|2021-09-14 14:58:00|361.74|359.34|361.9|359.5|361.9|359.5|361.42|359.02|0
1631631490000|2021-09-14 14:58:10|361.74|359.34|361.58|359.18|361.74|359.34|361.58|359.18|0
1631631500000|2021-09-14 14:58:20|361.74|359.34|361.9|359.5|361.9|359.5|361.74|359.34|0
1631631510000|2021-09-14 14:58:30|361.74|359.34|361.9|359.5|362.06|359.66|361.74|359.34|0
1631631520000|2021-09-14 14:58:40|362.06|359.66|362.06|359.66|362.06|359.66|361.9|359.5|0
1631631530000|2021-09-14 14:58:50|362.22|359.82|362.06|359.66|362.22|359.82|362.06|359.66|0
1631631540000|2021-09-14 14:59:00|362.22|359.82|362.38|359.98|362.38|359.98|362.22|359.82|0
1631631550000|2021-09-14 14:59:10|362.54|360.14|362.7|360.3|362.7|360.3|362.54|360.14|0
1631631560000|2021-09-14 14:59:20|362.54|360.14|362.22|359.82|362.7|360.3|362.22|359.82|0
1631631580000|2021-09-14 14:59:40|362.38|359.98|362.22|359.82|362.38|359.98|362.06|359.66|0
1631631590000|2021-09-14 14:59:50|362.06|359.66|361.9|359.5|362.06|359.66|361.9|359.5|0
1631631600000|2021-09-14 15:00:00|362.14|359.74|362.7|360.3|362.86|360.46|362.14|359.74|0
1631631610000|2021-09-14 15:00:10|362.54|360.14|362.7|360.3|362.7|360.3|362.54|360.14|0
1631631620000|2021-09-14 15:00:20|363.02|360.62|363.51|361.11|363.51|361.11|363.02|360.62|0
1631631630000|2021-09-14 15:00:30|363.35|360.95|363.02|360.62|363.35|360.95|363.02|360.62|0
1631631640000|2021-09-14 15:00:40|362.54|360.14|362.86|360.46|362.86|360.46|362.54|360.14|0
1631631650000|2021-09-14 15:00:50|362.7|360.3|363.02|360.62|363.02|360.62|362.7|360.3|0
1631631660000|2021-09-14 15:01:00|363.51|361.11|363.67|361.27|363.67|361.27|363.51|361.11|0
1631631670000|2021-09-14 15:01:10|363.83|361.43|363.99|361.59|364.15|361.75|363.83|361.43|0
1631631680000|2021-09-14 15:01:20|363.83|361.43|363.83|361.43|363.83|361.43|363.67|361.27|0
1631631690000|2021-09-14 15:01:30|363.51|361.11|363.51|361.11|363.67|361.27|363.51|361.11|0
1631631700000|2021-09-14 15:01:40|363.35|360.95|363.51|361.11|363.51|361.11|363.35|360.95|0
1631631710000|2021-09-14 15:01:50|363.35|360.95|363.51|361.11|363.51|361.11|363.35|360.95|0
1631631720000|2021-09-14 15:02:00|363.35|360.95|363.35|360.95|363.35|360.95|363.18|360.78|0
1631631730000|2021-09-14 15:02:10|363.18|360.78|363.18|360.78|363.51|361.11|363.18|360.78|0
1631631740000|2021-09-14 15:02:20|363.35|360.95|363.67|361.27|363.67|361.27|363.35|360.95|0
1631631750000|2021-09-14 15:02:30|363.83|361.43|363.67|361.27|363.83|361.43|363.67|361.27|0
1631631760000|2021-09-14 15:02:40|363.83|361.43|363.99|361.59|363.99|361.59|363.67|361.27|0
1631631770000|2021-09-14 15:02:50|363.83|361.43|364.15|361.75|364.15|361.75|363.83|361.43|0
1631631780000|2021-09-14 15:03:00|363.83|361.43|363.67|361.27|363.83|361.43|363.67|361.27|0
1631631790000|2021-09-14 15:03:10|363.51|361.11|363.51|361.11|363.67|361.27|363.51|361.11|0
1631631800000|2021-09-14 15:03:20|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1631631810000|2021-09-14 15:03:30|363.51|361.11|363.34|360.94|363.51|361.11|363.18|360.78|0
1631631820000|2021-09-14 15:03:40|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1631631830000|2021-09-14 15:03:50|363.02|360.62|363.02|360.62|363.02|360.62|362.86|360.46|0
1631631840000|2021-09-14 15:04:00|363.34|360.94|363.02|360.62|363.34|360.94|363.02|360.62|0
1631631850000|2021-09-14 15:04:10|363.18|360.78|363.18|360.78|363.34|360.94|363.18|360.78|0
1631631860000|2021-09-14 15:04:20|363.34|360.94|363.5|361.1|363.5|361.1|363.34|360.94|0
1631631870000|2021-09-14 15:04:30|363.67|361.27|363.34|360.94|363.67|361.27|363.18|360.78|0
1631631880000|2021-09-14 15:04:40|363.18|360.78|363.18|360.78|363.18|360.78|363.02|360.62|0
1631631890000|2021-09-14 15:04:50|363.02|360.62|363.18|360.78|363.18|360.78|363.02|360.62|0
1631631900000|2021-09-14 15:05:00|363.02|360.62|363.02|360.62|363.02|360.62|362.86|360.46|0
1631631910000|2021-09-14 15:05:10|363.1|360.7|363.02|360.62|363.1|360.7|363.02|360.62|0
1631631920000|2021-09-14 15:05:20|363.18|360.78|363.34|360.94|363.34|360.94|363.18|360.78|0
1631631930000|2021-09-14 15:05:30|363.5|361.1|362.86|360.46|363.5|361.1|362.86|360.46|0
1631631940000|2021-09-14 15:05:40|363.02|360.62|363.5|361.1|363.5|361.1|363.02|360.62|0
1631631950000|2021-09-14 15:05:50|363.34|360.94|363.34|360.94|363.5|361.1|363.34|360.94|0
1631631970000|2021-09-14 15:06:10|363.18|360.78|362.86|360.46|363.18|360.78|362.86|360.46|0
1631631980000|2021-09-14 15:06:20|363.02|360.62|363.83|361.43|363.83|361.43|363.02|360.62|0
1631631990000|2021-09-14 15:06:30|363.99|361.59|364.15|361.75|364.15|361.75|363.83|361.43|0
1631632000000|2021-09-14 15:06:40|363.99|361.59|364.15|361.75|364.15|361.75|363.99|361.59|0
1631632010000|2021-09-14 15:06:50|363.99|361.59|363.82|361.42|363.99|361.59|363.82|361.42|0
1631632020000|2021-09-14 15:07:00|363.66|361.26|363.99|361.59|363.99|361.59|363.66|361.26|0
1631632030000|2021-09-14 15:07:10|363.82|361.42|363.99|361.59|363.99|361.59|363.82|361.42|0
1631632040000|2021-09-14 15:07:20|363.82|361.42|363.99|361.59|363.99|361.59|363.66|361.26|0
1631632050000|2021-09-14 15:07:30|364.15|361.75|364.15|361.75|364.15|361.75|363.99|361.59|0
1631632060000|2021-09-14 15:07:40|363.99|361.59|364.31|361.91|364.31|361.91|363.99|361.59|0
1631632070000|2021-09-14 15:07:50|364.47|362.07|364.47|362.07|364.63|362.23|364.47|362.07|0
1631632080000|2021-09-14 15:08:00|364.31|361.91|364.15|361.75|364.31|361.91|364.15|361.75|0
1631632090000|2021-09-14 15:08:10|363.99|361.59|363.82|361.42|363.99|361.59|363.82|361.42|0
1631632100000|2021-09-14 15:08:20|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1631632110000|2021-09-14 15:08:30|363.82|361.42|364.31|361.91|364.31|361.91|363.82|361.42|0
1631632120000|2021-09-14 15:08:40|364.63|362.23|364.47|362.07|364.63|362.23|364.31|361.91|0
1631632130000|2021-09-14 15:08:50|364.63|362.23|364.95|362.55|364.95|362.55|364.63|362.23|0
1631632140000|2021-09-14 15:09:00|365.11|362.71|365.11|362.71|365.11|362.71|364.95|362.55|0
1631632150000|2021-09-14 15:09:10|364.95|362.55|365.11|362.71|365.11|362.71|364.95|362.55|0
1631632160000|2021-09-14 15:09:20|365.27|362.87|365.43|363.03|365.43|363.03|365.27|362.87|0
1631632170000|2021-09-14 15:09:30|365.27|362.87|365.43|363.03|365.43|363.03|365.27|362.87|0
1631632180000|2021-09-14 15:09:40|365.27|362.87|365.11|362.71|365.27|362.87|365.11|362.71|0
1631632190000|2021-09-14 15:09:50|365.27|362.87|364.95|362.55|365.27|362.87|364.95|362.55|0
1631632200000|2021-09-14 15:10:00|365.11|362.71|365.11|362.71|365.11|362.71|364.95|362.55|0
1631632210000|2021-09-14 15:10:10|364.95|362.55|364.63|362.23|364.95|362.55|364.63|362.23|0
1631632220000|2021-09-14 15:10:20|364.79|362.39|364.79|362.39|364.79|362.39|364.47|362.07|0
1631632230000|2021-09-14 15:10:30|364.47|362.07|364.63|362.23|364.63|362.23|364.47|362.07|0
1631632240000|2021-09-14 15:10:40|364.79|362.39|364.63|362.23|364.79|362.39|364.63|362.23|0
1631632250000|2021-09-14 15:10:50|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1631632260000|2021-09-14 15:11:00|364.95|362.55|364.95|362.55|365.11|362.71|364.95|362.55|0
1631632270000|2021-09-14 15:11:10|365.27|362.87|365.43|363.03|365.59|363.19|365.27|362.87|0
1631632280000|2021-09-14 15:11:20|365.59|363.19|365.92|363.52|365.92|363.52|365.59|363.19|0
1631632290000|2021-09-14 15:11:30|366.08|363.68|366.08|363.68|366.24|363.84|366.08|363.68|0
1631632300000|2021-09-14 15:11:40|366.24|363.84|366.4|364|366.4|364|366.08|363.68|0
1631632310000|2021-09-14 15:11:50|366.56|364.16|366.4|364|366.56|364.16|366.4|364|0
1631632320000|2021-09-14 15:12:00|366.24|363.84|366.72|364.32|366.72|364.32|366.24|363.84|0
1631632330000|2021-09-14 15:12:10|366.56|364.16|366.4|364|366.56|364.16|366.4|364|0
1631632340000|2021-09-14 15:12:20|366.56|364.16|366.56|364.16|366.72|364.32|366.56|364.16|0
1631632350000|2021-09-14 15:12:30|366.4|364|366.24|363.84|366.4|364|366.24|363.84|0
1631632360000|2021-09-14 15:12:40|366.08|363.68|365.91|363.51|366.08|363.68|365.91|363.51|0
1631632370000|2021-09-14 15:12:50|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1631632380000|2021-09-14 15:13:00|365.43|363.03|365.59|363.19|365.59|363.19|365.43|363.03|0
1631632400000|2021-09-14 15:13:20|365.43|363.03|365.43|363.03|365.59|363.19|365.43|363.03|0
1631632410000|2021-09-14 15:13:30|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1631632430000|2021-09-14 15:13:50|365.43|363.03|365.11|362.71|365.43|363.03|365.11|362.71|0
1631632440000|2021-09-14 15:14:00|365.27|362.87|365.43|363.03|365.43|363.03|365.27|362.87|0
1631632450000|2021-09-14 15:14:10|365.27|362.87|365.43|363.03|365.43|363.03|365.27|362.87|0
1631632460000|2021-09-14 15:14:20|365.27|362.87|365.91|363.51|365.91|363.51|365.27|362.87|0
1631632470000|2021-09-14 15:14:30|366.08|363.68|366.24|363.84|366.24|363.84|366.08|363.68|0
1631632480000|2021-09-14 15:14:40|366.4|364|366.08|363.68|366.4|364|366.08|363.68|0
1631632490000|2021-09-14 15:14:50|365.91|363.51|365.75|363.35|365.91|363.51|365.59|363.19|0
1631632500000|2021-09-14 15:15:00|365.91|363.51|365.27|362.87|365.91|363.51|365.27|362.87|0
1631632510000|2021-09-14 15:15:10|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1631632520000|2021-09-14 15:15:20|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1631632530000|2021-09-14 15:15:30|365.43|363.03|365.11|362.71|365.43|363.03|365.11|362.71|0
1631632540000|2021-09-14 15:15:40|364.95|362.55|365.11|362.71|365.11|362.71|364.95|362.55|0
1631632550000|2021-09-14 15:15:50|364.95|362.55|365.11|362.71|365.11|362.71|364.95|362.55|0
1631632560000|2021-09-14 15:16:00|365.27|362.87|365.11|362.71|365.27|362.87|365.11|362.71|0
1631632570000|2021-09-14 15:16:10|365.27|362.87|365.43|363.03|365.43|363.03|365.27|362.87|0
1631632580000|2021-09-14 15:16:20|365.59|363.19|365.75|363.35|365.91|363.51|365.59|363.19|0
1631632590000|2021-09-14 15:16:30|365.91|363.51|366.07|363.67|366.07|363.67|365.91|363.51|0
1631632600000|2021-09-14 15:16:40|365.99|363.59|366.07|363.67|366.07|363.67|365.91|363.51|0
1631632610000|2021-09-14 15:16:50|365.91|363.51|365.91|363.51|365.91|363.51|365.75|363.35|0
1631632620000|2021-09-14 15:17:00|366.07|363.67|365.91|363.51|366.07|363.67|365.91|363.51|0
1631632630000|2021-09-14 15:17:10|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1631632640000|2021-09-14 15:17:20|365.43|363.03|365.59|363.19|365.59|363.19|365.43|363.03|0
1631632650000|2021-09-14 15:17:30|365.43|363.03|365.75|363.35|365.75|363.35|365.43|363.03|0
1631632660000|2021-09-14 15:17:40|365.91|363.51|366.07|363.67|366.56|364.16|365.91|363.51|0
1631632670000|2021-09-14 15:17:50|365.75|363.35|365.43|363.03|365.75|363.35|365.43|363.03|0
1631632680000|2021-09-14 15:18:00|365.27|362.87|365.11|362.71|365.27|362.87|364.95|362.55|0
1631632690000|2021-09-14 15:18:10|364.95|362.55|364.78|362.38|364.95|362.55|364.78|362.38|0
1631632700000|2021-09-14 15:18:20|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1631632710000|2021-09-14 15:18:30|364.78|362.38|364.95|362.55|364.95|362.55|364.62|362.22|0
1631632720000|2021-09-14 15:18:40|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1631632730000|2021-09-14 15:18:50|364.78|362.38|364.62|362.22|364.78|362.38|364.62|362.22|0
1631632740000|2021-09-14 15:19:00|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1631632750000|2021-09-14 15:19:10|364.95|362.55|364.78|362.38|364.95|362.55|364.78|362.38|0
1631632760000|2021-09-14 15:19:20|364.62|362.22|364.62|362.22|364.95|362.55|364.62|362.22|0
1631632770000|2021-09-14 15:19:30|364.78|362.38|364.62|362.22|364.78|362.38|364.62|362.22|0
1631632780000|2021-09-14 15:19:40|364.3|361.9|364.3|361.9|364.3|361.9|364.14|361.74|0
1631632790000|2021-09-14 15:19:50|364.14|361.74|363.98|361.58|364.14|361.74|363.98|361.58|0
1631632800000|2021-09-14 15:20:00|364.3|361.9|364.3|361.9|364.62|362.22|364.3|361.9|0
1631632810000|2021-09-14 15:20:10|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1631632820000|2021-09-14 15:20:20|365.11|362.71|365.11|362.71|365.27|362.87|365.11|362.71|0
1631632830000|2021-09-14 15:20:30|364.94|362.54|364.78|362.38|364.94|362.54|364.78|362.38|0
1631632840000|2021-09-14 15:20:40|364.62|362.22|364.62|362.22|364.62|362.22|364.46|362.06|0
1631632850000|2021-09-14 15:20:50|364.78|362.38|365.11|362.71|365.11|362.71|364.78|362.38|0
1631632860000|2021-09-14 15:21:00|365.43|363.03|364.78|362.38|365.43|363.03|364.78|362.38|0
1631632870000|2021-09-14 15:21:10|365.11|362.71|365.27|362.87|365.27|362.87|365.11|362.71|0
1631632890000|2021-09-14 15:21:30|365.43|363.03|365.59|363.19|365.59|363.19|365.43|363.03|0
1631632900000|2021-09-14 15:21:40|365.75|363.35|365.75|363.35|365.75|363.35|365.59|363.19|0
1631632910000|2021-09-14 15:21:50|365.59|363.19|365.59|363.19|365.59|363.19|365.43|363.03|0
1631632920000|2021-09-14 15:22:00|365.75|363.35|365.43|363.03|365.75|363.35|365.43|363.03|0
1631632930000|2021-09-14 15:22:10|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1631632940000|2021-09-14 15:22:20|365.18|362.78|364.94|362.54|365.18|362.78|364.94|362.54|0
1631632950000|2021-09-14 15:22:30|365.1|362.7|364.94|362.54|365.1|362.7|364.94|362.54|0
1631632960000|2021-09-14 15:22:40|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1631632970000|2021-09-14 15:22:50|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1631632980000|2021-09-14 15:23:00|365.1|362.7|364.78|362.38|365.1|362.7|364.78|362.38|0
1631632990000|2021-09-14 15:23:10|365.1|362.7|364.94|362.54|365.1|362.7|364.94|362.54|0
1631633000000|2021-09-14 15:23:20|365.1|362.7|365.59|363.19|365.59|363.19|365.1|362.7|0
1631633010000|2021-09-14 15:23:30|365.75|363.35|366.07|363.67|366.07|363.67|365.75|363.35|0
1631633020000|2021-09-14 15:23:40|365.91|363.51|365.75|363.35|365.91|363.51|365.75|363.35|0
1631633030000|2021-09-14 15:23:50|365.91|363.51|365.66|363.26|365.91|363.51|365.66|363.26|0
1631633040000|2021-09-14 15:24:00|365.59|363.19|366.07|363.67|366.07|363.67|365.59|363.19|0
1631633050000|2021-09-14 15:24:10|365.91|363.51|366.23|363.83|366.23|363.83|365.75|363.35|0
1631633060000|2021-09-14 15:24:20|366.07|363.67|366.39|363.99|366.39|363.99|366.07|363.67|0
1631633070000|2021-09-14 15:24:30|366.07|363.67|366.23|363.83|366.23|363.83|365.91|363.51|0
1631633080000|2021-09-14 15:24:40|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1631633090000|2021-09-14 15:24:50|366.55|364.15|366.39|363.99|366.55|364.15|366.39|363.99|0
1631633100000|2021-09-14 15:25:00|366.23|363.83|366.23|363.83|366.23|363.83|366.07|363.67|0
1631633110000|2021-09-14 15:25:10|366.07|363.67|365.91|363.51|366.07|363.67|365.91|363.51|0
1631633120000|2021-09-14 15:25:20|366.07|363.67|365.91|363.51|366.07|363.67|365.91|363.51|0
1631633130000|2021-09-14 15:25:30|365.75|363.35|366.23|363.83|366.23|363.83|365.75|363.35|0
1631633140000|2021-09-14 15:25:40|366.07|363.67|366.07|363.67|366.23|363.83|366.07|363.67|0
1631633150000|2021-09-14 15:25:50|365.91|363.51|366.07|363.67|366.07|363.67|365.91|363.51|0
1631633160000|2021-09-14 15:26:00|365.91|363.51|366.07|363.67|366.07|363.67|365.91|363.51|0
1631633170000|2021-09-14 15:26:10|365.91|363.51|365.75|363.35|365.91|363.51|365.75|363.35|0
1631633180000|2021-09-14 15:26:20|365.91|363.51|366.07|363.67|366.07|363.67|365.91|363.51|0
1631633190000|2021-09-14 15:26:30|365.59|363.19|365.59|363.19|365.75|363.35|365.59|363.19|0
1631633200000|2021-09-14 15:26:40|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1631633210000|2021-09-14 15:26:50|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1631633220000|2021-09-14 15:27:00|365.91|363.51|365.91|363.51|365.91|363.51|365.75|363.35|0
1631633230000|2021-09-14 15:27:10|365.75|363.35|365.75|363.35|365.91|363.51|365.75|363.35|0
1631633240000|2021-09-14 15:27:20|366.07|363.67|365.91|363.51|366.07|363.67|365.91|363.51|0
1631633250000|2021-09-14 15:27:30|366.07|363.67|365.91|363.51|366.07|363.67|365.75|363.35|0
1631633260000|2021-09-14 15:27:40|365.59|363.19|365.91|363.51|366.07|363.67|365.59|363.19|0
1631633270000|2021-09-14 15:27:50|365.75|363.35|365.59|363.19|365.75|363.35|365.59|363.19|0
1631633280000|2021-09-14 15:28:00|365.66|363.26|365.66|363.26|365.66|363.26|365.66|363.26|0
1631633290000|2021-09-14 15:28:10|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1631633300000|2021-09-14 15:28:20|365.91|363.51|366.07|363.67|366.07|363.67|365.91|363.51|0
1631633310000|2021-09-14 15:28:30|365.91|363.51|366.07|363.67|366.07|363.67|365.91|363.51|0
1631633320000|2021-09-14 15:28:40|366.39|363.99|366.23|363.83|366.39|363.99|366.23|363.83|0
1631633330000|2021-09-14 15:28:50|366.39|363.99|366.71|364.31|366.71|364.31|366.23|363.83|0
1631633340000|2021-09-14 15:29:00|366.55|364.15|366.39|363.99|366.55|364.15|366.39|363.99|0
1631633350000|2021-09-14 15:29:10|366.55|364.15|366.71|364.31|366.88|364.48|366.55|364.15|0
1631633360000|2021-09-14 15:29:20|366.88|364.48|366.55|364.15|366.88|364.48|366.55|364.15|0
1631633370000|2021-09-14 15:29:30|366.39|363.99|366.23|363.83|366.55|364.15|366.23|363.83|0
1631633380000|2021-09-14 15:29:40|366.39|363.99|366.39|363.99|366.55|364.15|366.39|363.99|0
1631633390000|2021-09-14 15:29:50|366.55|364.15|366.71|364.31|366.71|364.31|366.55|364.15|0
1631633400000|2021-09-14 15:30:00|366.55|364.15|366.87|364.47|366.87|364.47|366.55|364.15|0
1631633410000|2021-09-14 15:30:10|366.71|364.31|367.52|365.12|367.52|365.12|366.71|364.31|0
1631633420000|2021-09-14 15:30:20|367.68|365.28|367.52|365.12|367.68|365.28|367.52|365.12|0
1631633430000|2021-09-14 15:30:30|367.36|364.96|367.2|364.8|367.36|364.96|367.2|364.8|0
1631633440000|2021-09-14 15:30:40|367.36|364.96|367.36|364.96|367.52|365.12|367.36|364.96|0
1631633450000|2021-09-14 15:30:50|367.52|365.12|366.39|363.99|367.52|365.12|366.23|363.83|0
1631633460000|2021-09-14 15:31:00|366.55|364.15|367.04|364.64|367.04|364.64|366.55|364.15|0
1631633470000|2021-09-14 15:31:10|367.2|364.8|367.2|364.8|367.2|364.8|367.04|364.64|0
1631633480000|2021-09-14 15:31:20|367.04|364.64|366.87|364.47|367.04|364.64|366.71|364.31|0
1631633490000|2021-09-14 15:31:30|366.55|364.15|366.71|364.31|366.71|364.31|366.55|364.15|0
1631633500000|2021-09-14 15:31:40|366.23|363.83|366.07|363.67|366.23|363.83|366.07|363.67|0
1631633510000|2021-09-14 15:31:50|365.91|363.51|365.91|363.51|366.07|363.67|365.91|363.51|0
1631633520000|2021-09-14 15:32:00|366.07|363.67|365.74|363.34|366.07|363.67|365.74|363.34|0
1631633530000|2021-09-14 15:32:10|365.91|363.51|365.74|363.34|365.91|363.51|365.74|363.34|0
1631633540000|2021-09-14 15:32:20|365.91|363.51|365.74|363.34|365.91|363.51|365.74|363.34|0
1631633550000|2021-09-14 15:32:30|365.91|363.51|365.74|363.34|365.91|363.51|365.74|363.34|0
1631633570000|2021-09-14 15:32:50|366.07|363.67|365.91|363.51|366.07|363.67|365.91|363.51|0
1631633590000|2021-09-14 15:33:10|365.74|363.34|365.82|363.42|365.91|363.51|365.74|363.34|0
1631633600000|2021-09-14 15:33:20|365.91|363.51|366.07|363.67|366.07|363.67|365.74|363.34|0
1631633610000|2021-09-14 15:33:30|366.23|363.83|366.07|363.67|366.23|363.83|366.07|363.67|0
1631633620000|2021-09-14 15:33:40|366.23|363.83|366.23|363.83|366.39|363.99|366.23|363.83|0
1631633630000|2021-09-14 15:33:50|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1631633640000|2021-09-14 15:34:00|366.23|363.83|366.39|363.99|366.39|363.99|366.23|363.83|0
1631633650000|2021-09-14 15:34:10|366.3|363.9|366.23|363.83|366.39|363.99|366.23|363.83|0
1631633660000|2021-09-14 15:34:20|366.07|363.67|365.9|363.5|366.07|363.67|365.9|363.5|0
1631633670000|2021-09-14 15:34:30|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1631633680000|2021-09-14 15:34:40|366.23|363.83|366.23|363.83|366.39|363.99|366.23|363.83|0
1631633690000|2021-09-14 15:34:50|366.39|363.99|366.39|363.99|366.39|363.99|366.23|363.83|0
1631633700000|2021-09-14 15:35:00|366.23|363.83|366.23|363.83|366.39|363.99|366.23|363.83|0
1631633710000|2021-09-14 15:35:10|366.07|363.67|365.9|363.5|366.07|363.67|365.74|363.34|0
1631633720000|2021-09-14 15:35:20|365.58|363.18|365.58|363.18|365.58|363.18|365.58|363.18|0
1631633730000|2021-09-14 15:35:30|365.74|363.34|365.9|363.5|365.9|363.5|365.58|363.18|0
1631633740000|2021-09-14 15:35:40|366.23|363.83|365.9|363.5|366.23|363.83|365.9|363.5|0
1631633750000|2021-09-14 15:35:50|365.74|363.34|365.9|363.5|365.9|363.5|365.74|363.34|0
1631633760000|2021-09-14 15:36:00|365.74|363.34|365.74|363.34|365.9|363.5|365.74|363.34|0
1631633770000|2021-09-14 15:36:10|365.9|363.5|365.58|363.18|365.9|363.5|365.58|363.18|0
1631633790000|2021-09-14 15:36:30|365.74|363.34|365.58|363.18|365.74|363.34|365.58|363.18|0
1631633800000|2021-09-14 15:36:40|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1631633810000|2021-09-14 15:36:50|365.9|363.5|366.23|363.83|366.23|363.83|365.9|363.5|0
1631633820000|2021-09-14 15:37:00|366.06|363.66|366.23|363.83|366.23|363.83|366.06|363.66|0
1631633830000|2021-09-14 15:37:10|366.39|363.99|366.06|363.66|366.39|363.99|366.06|363.66|0
1631633840000|2021-09-14 15:37:20|366.23|363.83|366.06|363.66|366.23|363.83|366.06|363.66|0
1631633850000|2021-09-14 15:37:30|366.23|363.83|366.06|363.66|366.23|363.83|366.06|363.66|0
1631633860000|2021-09-14 15:37:40|366.39|363.99|366.87|364.47|366.87|364.47|366.39|363.99|0
1631633870000|2021-09-14 15:37:50|367.03|364.63|366.87|364.47|367.03|364.63|366.87|364.47|0
1631633880000|2021-09-14 15:38:00|367.03|364.63|367.36|364.96|367.36|364.96|367.03|364.63|0
1631633890000|2021-09-14 15:38:10|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1631633900000|2021-09-14 15:38:20|367.36|364.96|367.68|365.28|367.68|365.28|367.36|364.96|0
1631633910000|2021-09-14 15:38:30|367.52|365.12|367.68|365.28|367.84|365.44|367.52|365.12|0
1631633920000|2021-09-14 15:38:40|367.52|365.12|367.52|365.12|367.52|365.12|367.52|365.12|0
1631633930000|2021-09-14 15:38:50|367.68|365.28|367.84|365.44|367.84|365.44|367.68|365.28|0
1631633940000|2021-09-14 15:39:00|367.68|365.28|367.68|365.28|367.68|365.28|367.68|365.28|0
1631633960000|2021-09-14 15:39:20|367.35|364.95|367.68|365.28|367.68|365.28|367.35|364.95|0
1631633970000|2021-09-14 15:39:30|367.52|365.12|367.35|364.95|367.52|365.12|367.35|364.95|0
1631633980000|2021-09-14 15:39:40|367.52|365.12|367.35|364.95|367.52|365.12|367.35|364.95|0
1631633990000|2021-09-14 15:39:50|367.52|365.12|367.52|365.12|367.52|365.12|367.52|365.12|0
1631634000000|2021-09-14 15:40:00|367.68|365.28|367.84|365.44|367.84|365.44|367.68|365.28|0
1631634010000|2021-09-14 15:40:10|368|365.6|367.84|365.44|368|365.6|367.68|365.28|0
1631634020000|2021-09-14 15:40:20|368|365.6|367.52|365.12|368|365.6|367.52|365.12|0
1631634030000|2021-09-14 15:40:30|367.68|365.28|367.68|365.28|367.68|365.28|367.68|365.28|0
1631634040000|2021-09-14 15:40:40|367.52|365.12|367.68|365.28|367.68|365.28|367.52|365.12|0
1631634050000|2021-09-14 15:40:50|367.52|365.12|367.84|365.44|367.84|365.44|367.52|365.12|0
1631634060000|2021-09-14 15:41:00|367.68|365.28|367.52|365.12|367.68|365.28|367.52|365.12|0
1631634070000|2021-09-14 15:41:10|367.68|365.28|367.68|365.28|367.68|365.28|367.68|365.28|0
1631634080000|2021-09-14 15:41:20|367.52|365.12|366.5|364.1|367.52|365.12|366.18|363.78|0
1631634090000|2021-09-14 15:41:30|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1631634100000|2021-09-14 15:41:40|366.82|364.42|366.34|363.94|366.82|364.42|366.34|363.94|0
1631634110000|2021-09-14 15:41:50|366.5|364.1|366.66|364.26|366.82|364.42|366.5|364.1|0
1631634120000|2021-09-14 15:42:00|366.82|364.42|366.66|364.26|366.82|364.42|366.66|364.26|0
1631634130000|2021-09-14 15:42:10|366.82|364.42|366.66|364.26|366.82|364.42|366.66|364.26|0
1631634170000|2021-09-14 15:42:50|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1631634180000|2021-09-14 15:43:00|366.99|364.59|367.15|364.75|367.15|364.75|366.99|364.59|0
1631634190000|2021-09-14 15:43:10|366.99|364.59|366.82|364.42|366.99|364.59|366.82|364.42|0
1631634200000|2021-09-14 15:43:20|366.99|364.59|366.99|364.59|366.99|364.59|366.99|364.59|0
1631634230000|2021-09-14 15:43:50|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1631634240000|2021-09-14 15:44:00|367.31|364.91|367.31|364.91|367.31|364.91|367.31|364.91|0
1631634250000|2021-09-14 15:44:10|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1631634260000|2021-09-14 15:44:20|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1631634270000|2021-09-14 15:44:30|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1631634280000|2021-09-14 15:44:40|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1631634290000|2021-09-14 15:44:50|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1631634300000|2021-09-14 15:45:00|366.98|364.58|367.15|364.75|367.15|364.75|366.98|364.58|0
1631634310000|2021-09-14 15:45:10|367.31|364.91|366.98|364.58|367.31|364.91|366.98|364.58|0
1631634320000|2021-09-14 15:45:20|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1631634340000|2021-09-14 15:45:40|366.98|364.58|367.15|364.75|367.15|364.75|366.98|364.58|0
1631634350000|2021-09-14 15:45:50|366.98|364.58|366.98|364.58|367.15|364.75|366.98|364.58|0
1631634370000|2021-09-14 15:46:10|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1631634380000|2021-09-14 15:46:20|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1631634390000|2021-09-14 15:46:30|366.5|364.1|366.66|364.26|366.66|364.26|366.5|364.1|0
1631634410000|2021-09-14 15:46:50|366.5|364.1|366.34|363.94|366.5|364.1|366.34|363.94|0
1631634420000|2021-09-14 15:47:00|366.18|363.78|366.18|363.78|366.18|363.78|366.01|363.61|0
1631634430000|2021-09-14 15:47:10|365.53|363.13|365.69|363.29|365.69|363.29|365.37|362.97|0
1631634440000|2021-09-14 15:47:20|365.85|363.45|366.01|363.61|366.01|363.61|365.85|363.45|0
1631634450000|2021-09-14 15:47:30|365.85|363.45|365.85|363.45|365.85|363.45|365.69|363.29|0
1631634460000|2021-09-14 15:47:40|366.01|363.61|366.01|363.61|366.17|363.77|366.01|363.61|0
1631634470000|2021-09-14 15:47:50|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1631634480000|2021-09-14 15:48:00|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1631634490000|2021-09-14 15:48:10|366.17|363.77|365.85|363.45|366.17|363.77|365.85|363.45|0
1631634500000|2021-09-14 15:48:20|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1631634510000|2021-09-14 15:48:30|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1631634520000|2021-09-14 15:48:40|366.01|363.61|366.17|363.77|366.17|363.77|366.01|363.61|0
1631634540000|2021-09-14 15:49:00|366.5|364.1|366.34|363.94|366.5|364.1|366.34|363.94|0
1631634550000|2021-09-14 15:49:10|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1631634560000|2021-09-14 15:49:20|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1631634570000|2021-09-14 15:49:30|366.5|364.1|366.66|364.26|366.66|364.26|366.5|364.1|0
1631634580000|2021-09-14 15:49:40|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1631634590000|2021-09-14 15:49:50|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1631634600000|2021-09-14 15:50:00|366.82|364.42|366.82|364.42|366.98|364.58|366.82|364.42|0
1631634610000|2021-09-14 15:50:10|366.98|364.58|366.66|364.26|366.98|364.58|366.66|364.26|0
1631634620000|2021-09-14 15:50:20|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1631634630000|2021-09-14 15:50:30|366.34|363.94|366.5|364.1|366.5|364.1|366.34|363.94|0
1631634640000|2021-09-14 15:50:40|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1631634650000|2021-09-14 15:50:50|366.82|364.42|366.66|364.26|366.82|364.42|366.66|364.26|0
1631634660000|2021-09-14 15:51:00|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1631634670000|2021-09-14 15:51:10|366.33|363.93|366.5|364.1|366.5|364.1|366.33|363.93|0
1631634680000|2021-09-14 15:51:20|366.33|363.93|366.33|363.93|366.5|364.1|366.33|363.93|0
1631634700000|2021-09-14 15:51:40|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1631634710000|2021-09-14 15:51:50|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1631634720000|2021-09-14 15:52:00|365.85|363.45|365.85|363.45|365.85|363.45|365.85|363.45|0
1631634730000|2021-09-14 15:52:10|366.01|363.61|366.17|363.77|366.17|363.77|366.01|363.61|0
1631634740000|2021-09-14 15:52:20|366.01|363.61|366.01|363.61|366.17|363.77|366.01|363.61|0
1631634750000|2021-09-14 15:52:30|365.04|362.64|365.36|362.96|365.36|362.96|365.04|362.64|0
1631634760000|2021-09-14 15:52:40|365.2|362.8|365.53|363.13|365.53|363.13|365.2|362.8|0
1631634770000|2021-09-14 15:52:50|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1631634780000|2021-09-14 15:53:00|365.53|363.13|365.36|362.96|365.53|363.13|365.36|362.96|0
1631634790000|2021-09-14 15:53:10|365.2|362.8|365.04|362.64|365.2|362.8|365.04|362.64|0
1631634800000|2021-09-14 15:53:20|365.2|362.8|364.72|362.32|365.2|362.8|364.72|362.32|0
1631634810000|2021-09-14 15:53:30|364.56|362.16|364.56|362.16|364.56|362.16|364.56|362.16|0
1631634830000|2021-09-14 15:53:50|364.72|362.32|364.72|362.32|364.72|362.32|364.56|362.16|0
1631634840000|2021-09-14 15:54:00|364.88|362.48|364.72|362.32|365.04|362.64|364.72|362.32|0
1631634850000|2021-09-14 15:54:10|364.56|362.16|364.72|362.32|364.72|362.32|364.56|362.16|0
1631634860000|2021-09-14 15:54:20|364.4|362|364.23|361.83|364.4|362|364.23|361.83|0
1631634870000|2021-09-14 15:54:30|364.4|362|364.23|361.83|364.4|362|364.23|361.83|0
1631634880000|2021-09-14 15:54:40|364.4|362|364.4|362|364.4|362|364.23|361.83|0
1631634890000|2021-09-14 15:54:50|364.23|361.83|364.23|361.83|364.4|362|364.23|361.83|0
1631634900000|2021-09-14 15:55:00|364.4|362|364.23|361.83|364.4|362|364.23|361.83|0
1631634910000|2021-09-14 15:55:10|364.4|362|364.4|362|364.4|362|364.23|361.83|0
1631634920000|2021-09-14 15:55:20|364.56|362.16|365.2|362.8|365.2|362.8|364.56|362.16|0
1631634930000|2021-09-14 15:55:30|365.04|362.64|365.2|362.8|365.2|362.8|365.04|362.64|0
1631634940000|2021-09-14 15:55:40|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1631634950000|2021-09-14 15:55:50|365.52|363.12|365.2|362.8|365.52|363.12|365.2|362.8|0
1631634960000|2021-09-14 15:56:00|365.36|362.96|365.69|363.29|365.69|363.29|365.36|362.96|0
1631634970000|2021-09-14 15:56:10|365.85|363.45|365.85|363.45|365.85|363.45|365.69|363.29|0
1631634980000|2021-09-14 15:56:20|366.01|363.61|366.01|363.61|366.17|363.77|366.01|363.61|0
1631634990000|2021-09-14 15:56:30|365.85|363.45|366.01|363.61|366.01|363.61|365.85|363.45|0
1631635000000|2021-09-14 15:56:40|365.85|363.45|365.85|363.45|366.01|363.61|365.85|363.45|0
1631635010000|2021-09-14 15:56:50|366.01|363.61|365.85|363.45|366.01|363.61|365.85|363.45|0
1631635020000|2021-09-14 15:57:00|366.01|363.61|366.17|363.77|366.17|363.77|366.01|363.61|0
1631635030000|2021-09-14 15:57:10|366.49|364.09|366.49|364.09|366.49|364.09|366.33|363.93|0
1631635040000|2021-09-14 15:57:20|366.33|363.93|366.33|363.93|366.49|364.09|366.33|363.93|0
1631635050000|2021-09-14 15:57:30|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1631635060000|2021-09-14 15:57:40|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1631635070000|2021-09-14 15:57:50|366.49|364.09|366.33|363.93|366.49|364.09|366.17|363.77|0
1631635080000|2021-09-14 15:58:00|366.17|363.77|366.49|364.09|366.49|364.09|366.17|363.77|0
1631635090000|2021-09-14 15:58:10|366.41|364.01|366.17|363.77|366.41|364.01|366.17|363.77|0
1631635100000|2021-09-14 15:58:20|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1631635110000|2021-09-14 15:58:30|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1631635120000|2021-09-14 15:58:40|366.01|363.61|366.17|363.77|366.17|363.77|366.01|363.61|0
1631635150000|2021-09-14 15:59:10|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1631635160000|2021-09-14 15:59:20|366.17|363.77|366.49|364.09|366.49|364.09|366.17|363.77|0
1631635170000|2021-09-14 15:59:30|366.33|363.93|366.65|364.25|366.65|364.25|366.33|363.93|0
1631635180000|2021-09-14 15:59:40|366.82|364.42|367.14|364.74|367.14|364.74|366.82|364.42|0
1631635190000|2021-09-14 15:59:50|367.3|364.9|367.63|365.23|367.63|365.23|367.3|364.9|0
1631635200000|2021-09-14 16:00:00|367.7|365.3|368.11|365.71|368.11|365.71|367.7|365.3|0
1631635210000|2021-09-14 16:00:10|367.79|365.39|367.95|365.55|367.95|365.55|367.79|365.39|0
1631635220000|2021-09-14 16:00:20|367.79|365.39|367.3|364.9|367.79|365.39|367.3|364.9|0
1631635230000|2021-09-14 16:00:30|367.46|365.06|367.3|364.9|367.46|365.06|367.3|364.9|0
1631635240000|2021-09-14 16:00:40|367.14|364.74|367.3|364.9|367.3|364.9|367.14|364.74|0
1631635250000|2021-09-14 16:00:50|367.46|365.06|367.3|364.9|367.46|365.06|367.3|364.9|0
1631635260000|2021-09-14 16:01:00|367.46|365.06|367.46|365.06|367.46|365.06|367.46|365.06|0
1631635270000|2021-09-14 16:01:10|367.62|365.22|367.95|365.55|368.11|365.71|367.62|365.22|0
1631635280000|2021-09-14 16:01:20|367.79|365.39|367.95|365.55|367.95|365.55|367.79|365.39|0
1631635300000|2021-09-14 16:01:40|368.11|365.71|368.6|366.2|368.6|366.2|368.11|365.71|0
1631635310000|2021-09-14 16:01:50|368.92|366.52|368.92|366.52|368.92|366.52|368.92|366.52|0
1631635320000|2021-09-14 16:02:00|369.08|366.68|369.25|366.85|369.25|366.85|368.92|366.52|0
1631635330000|2021-09-14 16:02:10|368.92|366.52|368.43|366.03|368.92|366.52|368.43|366.03|0
1631635340000|2021-09-14 16:02:20|368.6|366.2|368.43|366.03|368.6|366.2|368.27|365.87|0
1631635350000|2021-09-14 16:02:30|368.6|366.2|368.6|366.2|368.6|366.2|368.6|366.2|0
1631635360000|2021-09-14 16:02:40|368.43|366.03|368.76|366.36|368.76|366.36|368.43|366.03|0
1631635370000|2021-09-14 16:02:50|368.92|366.52|368.6|366.2|368.92|366.52|368.6|366.2|0
1631635380000|2021-09-14 16:03:00|368.76|366.36|368.6|366.2|368.76|366.36|368.6|366.2|0
1631635390000|2021-09-14 16:03:10|368.43|366.03|368.6|366.2|368.6|366.2|368.43|366.03|0
1631635400000|2021-09-14 16:03:20|368.43|366.03|368.6|366.2|368.6|366.2|368.43|366.03|0
1631635410000|2021-09-14 16:03:30|368.76|366.36|368.92|366.52|368.92|366.52|368.76|366.36|0
1631635420000|2021-09-14 16:03:40|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1631635430000|2021-09-14 16:03:50|368.92|366.52|369.08|366.68|369.08|366.68|368.92|366.52|0
1631635440000|2021-09-14 16:04:00|368.92|366.52|368.76|366.36|368.92|366.52|368.6|366.2|0
1631635460000|2021-09-14 16:04:20|368.92|366.52|368.92|366.52|368.92|366.52|368.76|366.36|0
1631635470000|2021-09-14 16:04:30|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1631635480000|2021-09-14 16:04:40|369.24|366.84|369.08|366.68|369.24|366.84|369.08|366.68|0
1631635490000|2021-09-14 16:04:50|369.24|366.84|369.08|366.68|369.24|366.84|369.08|366.68|0
1631635500000|2021-09-14 16:05:00|369.24|366.84|368.92|366.52|369.24|366.84|368.92|366.52|0
1631635510000|2021-09-14 16:05:10|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1631635520000|2021-09-14 16:05:20|368.92|366.52|368.76|366.36|368.92|366.52|368.76|366.36|0
1631635530000|2021-09-14 16:05:30|368.6|366.2|368.59|366.19|368.76|366.36|368.59|366.19|0
1631635540000|2021-09-14 16:05:40|368.43|366.03|368.43|366.03|368.43|366.03|368.43|366.03|0
1631635550000|2021-09-14 16:05:50|368.27|365.87|368.43|366.03|368.43|366.03|368.27|365.87|0
1631635560000|2021-09-14 16:06:00|368.27|365.87|368.27|365.87|368.27|365.87|368.27|365.87|0
1631635570000|2021-09-14 16:06:10|368.43|366.03|368.27|365.87|368.43|366.03|368.27|365.87|0
1631635580000|2021-09-14 16:06:20|368.43|366.03|368.43|366.03|368.43|366.03|368.43|366.03|0
1631635610000|2021-09-14 16:06:50|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1631635630000|2021-09-14 16:07:10|368.43|366.03|368.27|365.87|368.43|366.03|368.27|365.87|0
1631635640000|2021-09-14 16:07:20|368.11|365.71|368.27|365.87|368.27|365.87|368.11|365.71|0
1631635650000|2021-09-14 16:07:30|368.11|365.71|368.11|365.71|368.11|365.71|368.11|365.71|0
1631635660000|2021-09-14 16:07:40|368.27|365.87|368.27|365.87|368.27|365.87|368.27|365.87|0
1631635670000|2021-09-14 16:07:50|368.43|366.03|368.43|366.03|368.43|366.03|368.27|365.87|0
1631635680000|2021-09-14 16:08:00|368.27|365.87|368.27|365.87|368.43|366.03|368.27|365.87|0
1631635690000|2021-09-14 16:08:10|368.43|366.03|368.43|366.03|368.43|366.03|368.43|366.03|0
1631635700000|2021-09-14 16:08:20|368.35|365.95|368.59|366.19|368.59|366.19|368.35|365.95|0
1631635710000|2021-09-14 16:08:30|368.43|366.03|368.59|366.19|368.59|366.19|368.43|366.03|0
1631635730000|2021-09-14 16:08:50|368.76|366.36|368.59|366.19|368.76|366.36|368.59|366.19|0
1631635740000|2021-09-14 16:09:00|368.76|366.36|368.59|366.19|368.76|366.36|368.59|366.19|0
1631635750000|2021-09-14 16:09:10|368.43|366.03|368.59|366.19|368.59|366.19|368.43|366.03|0
1631635760000|2021-09-14 16:09:20|368.67|366.27|368.76|366.36|368.76|366.36|368.67|366.27|0
1631635790000|2021-09-14 16:09:50|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1631635800000|2021-09-14 16:10:00|368.43|366.03|368.27|365.87|368.43|366.03|368.27|365.87|0
1631635820000|2021-09-14 16:10:20|368.11|365.71|367.94|365.54|368.11|365.71|367.94|365.54|0
1631635840000|2021-09-14 16:10:40|367.78|365.38|367.62|365.22|367.78|365.38|367.62|365.22|0
1631635850000|2021-09-14 16:10:50|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1631635860000|2021-09-14 16:11:00|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1631635870000|2021-09-14 16:11:10|368.11|365.71|367.78|365.38|368.11|365.71|367.78|365.38|0
1631635880000|2021-09-14 16:11:20|367.94|365.54|367.94|365.54|368.11|365.71|367.94|365.54|0
1631635890000|2021-09-14 16:11:30|367.78|365.38|367.78|365.38|367.94|365.54|367.78|365.38|0
1631635900000|2021-09-14 16:11:40|367.46|365.06|367.46|365.06|367.46|365.06|367.46|365.06|0
1631635910000|2021-09-14 16:11:50|367.62|365.22|367.46|365.06|367.62|365.22|367.46|365.06|0
1631635920000|2021-09-14 16:12:00|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1631635930000|2021-09-14 16:12:10|367.46|365.06|367.46|365.06|367.46|365.06|367.46|365.06|0
1631635950000|2021-09-14 16:12:30|367.3|364.9|367.46|365.06|367.46|365.06|367.3|364.9|0
1631635960000|2021-09-14 16:12:40|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1631635970000|2021-09-14 16:12:50|367.46|365.06|367.46|365.06|367.46|365.06|367.3|364.9|0
1631635990000|2021-09-14 16:13:10|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1631636000000|2021-09-14 16:13:20|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1631636010000|2021-09-14 16:13:30|367.62|365.22|367.62|365.22|367.78|365.38|367.62|365.22|0
1631636020000|2021-09-14 16:13:40|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1631636040000|2021-09-14 16:14:00|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1631636050000|2021-09-14 16:14:10|367.78|365.38|367.78|365.38|367.78|365.38|367.62|365.22|0
1631636060000|2021-09-14 16:14:20|368.1|365.7|368.27|365.87|368.27|365.87|368.1|365.7|0
1631636070000|2021-09-14 16:14:30|368.18|365.78|368.27|365.87|368.27|365.87|368.18|365.78|0
1631636080000|2021-09-14 16:14:40|368.1|365.7|368.27|365.87|368.27|365.87|368.1|365.7|0
1631636100000|2021-09-14 16:15:00|368.43|366.03|368.43|366.03|368.43|366.03|368.43|366.03|0
1631636130000|2021-09-14 16:15:30|368.27|365.87|368.43|366.03|368.43|366.03|368.27|365.87|0
1631636140000|2021-09-14 16:15:40|368.27|365.87|368.27|365.87|368.27|365.87|368.27|365.87|0
1631636150000|2021-09-14 16:15:50|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1631636160000|2021-09-14 16:16:00|367.94|365.54|368.1|365.7|368.1|365.7|367.94|365.54|0
1631636170000|2021-09-14 16:16:10|367.94|365.54|367.78|365.38|367.94|365.54|367.78|365.38|0
1631636190000|2021-09-14 16:16:30|367.62|365.22|367.78|365.38|367.78|365.38|367.62|365.22|0
1631636200000|2021-09-14 16:16:40|367.62|365.22|367.78|365.38|367.78|365.38|367.46|365.06|0
1631636210000|2021-09-14 16:16:50|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1631636230000|2021-09-14 16:17:10|367.78|365.38|367.46|365.06|367.78|365.38|367.46|365.06|0
1631636240000|2021-09-14 16:17:20|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1631636250000|2021-09-14 16:17:30|367.78|365.38|367.46|365.06|367.78|365.38|367.46|365.06|0
1631636260000|2021-09-14 16:17:40|367.29|364.89|367.46|365.06|367.46|365.06|367.29|364.89|0
1631636270000|2021-09-14 16:17:50|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1631636280000|2021-09-14 16:18:00|367.46|365.06|367.62|365.22|367.62|365.22|367.46|365.06|0
1631636290000|2021-09-14 16:18:10|367.46|365.06|367.45|365.05|367.46|365.06|367.45|365.05|0
1631636300000|2021-09-14 16:18:20|367.29|364.89|367.62|365.22|367.62|365.22|367.29|364.89|0
1631636310000|2021-09-14 16:18:30|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1631636320000|2021-09-14 16:18:40|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1631636340000|2021-09-14 16:19:00|367.45|365.05|367.62|365.22|367.62|365.22|367.45|365.05|0
1631636350000|2021-09-14 16:19:10|367.78|365.38|367.62|365.22|367.78|365.38|367.62|365.22|0
1631636360000|2021-09-14 16:19:20|367.45|365.05|367.13|364.73|367.45|365.05|367.13|364.73|0
1631636370000|2021-09-14 16:19:30|367.29|364.89|366.97|364.57|367.29|364.89|366.97|364.57|0
1631636380000|2021-09-14 16:19:40|367.13|364.73|367.29|364.89|367.29|364.89|367.13|364.73|0
1631636390000|2021-09-14 16:19:50|367.13|364.73|366.97|364.57|367.13|364.73|366.97|364.57|0
1631636400000|2021-09-14 16:20:00|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1631636410000|2021-09-14 16:20:10|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1631636420000|2021-09-14 16:20:20|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1631636430000|2021-09-14 16:20:30|366.97|364.57|366.81|364.41|366.97|364.57|366.81|364.41|0
1631636440000|2021-09-14 16:20:40|366.97|364.57|367.13|364.73|367.13|364.73|366.97|364.57|0
1631636450000|2021-09-14 16:20:50|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1631636480000|2021-09-14 16:21:20|367.13|364.73|367.13|364.73|367.13|364.73|366.97|364.57|0
1631636490000|2021-09-14 16:21:30|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1631636510000|2021-09-14 16:21:50|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1631636520000|2021-09-14 16:22:00|366.97|364.57|367.13|364.73|367.13|364.73|366.97|364.57|0
1631636530000|2021-09-14 16:22:10|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1631636550000|2021-09-14 16:22:30|366.81|364.41|366.97|364.57|366.97|364.57|366.81|364.41|0
1631636570000|2021-09-14 16:22:50|366.81|364.41|366.48|364.08|366.81|364.41|366.48|364.08|0
1631636600000|2021-09-14 16:23:20|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1631636610000|2021-09-14 16:23:30|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1631636630000|2021-09-14 16:23:50|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1631636640000|2021-09-14 16:24:00|366.81|364.41|366.64|364.24|366.81|364.41|366.64|364.24|0
1631636660000|2021-09-14 16:24:20|366.48|364.08|366.32|363.92|366.48|364.08|366.32|363.92|0
1631636670000|2021-09-14 16:24:30|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1631636690000|2021-09-14 16:24:50|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1631636700000|2021-09-14 16:25:00|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1631636710000|2021-09-14 16:25:10|366.32|363.92|366.16|363.76|366.32|363.92|366.16|363.76|0
1631636720000|2021-09-14 16:25:20|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1631636730000|2021-09-14 16:25:30|366.16|363.76|366.32|363.92|366.32|363.92|366.16|363.76|0
1631636740000|2021-09-14 16:25:40|366.16|363.76|366.16|363.76|366.32|363.92|366.16|363.76|0
1631636750000|2021-09-14 16:25:50|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1631636760000|2021-09-14 16:26:00|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1631636780000|2021-09-14 16:26:20|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1631636820000|2021-09-14 16:27:00|366.48|364.08|366.64|364.24|366.64|364.24|366.48|364.08|0
1631636830000|2021-09-14 16:27:10|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1631636850000|2021-09-14 16:27:30|367.13|364.73|366.97|364.57|367.13|364.73|366.97|364.57|0
1631636860000|2021-09-14 16:27:40|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1631636870000|2021-09-14 16:27:50|366.64|364.24|366.64|364.24|366.8|364.4|366.64|364.24|0
1631636890000|2021-09-14 16:28:10|366.48|364.08|366.48|364.08|366.48|364.08|366.32|363.92|0
1631636940000|2021-09-14 16:29:00|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1631636960000|2021-09-14 16:29:20|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1631636990000|2021-09-14 16:29:50|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1631637000000|2021-09-14 16:30:00|366.64|364.24|366.64|364.24|366.64|364.24|366.48|364.08|0
1631637010000|2021-09-14 16:30:10|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1631637030000|2021-09-14 16:30:30|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1631637050000|2021-09-14 16:30:50|365.99|363.59|365.67|363.27|365.99|363.59|365.67|363.27|0
1631637060000|2021-09-14 16:31:00|365.83|363.43|365.19|362.79|365.83|363.43|365.19|362.79|0
1631637070000|2021-09-14 16:31:10|365.35|362.95|365.35|362.95|365.35|362.95|365.19|362.79|0
1631637080000|2021-09-14 16:31:20|365.19|362.79|365.19|362.79|365.19|362.79|365.02|362.62|0
1631637090000|2021-09-14 16:31:30|364.86|362.46|364.86|362.46|365.02|362.62|364.86|362.46|0
1631637100000|2021-09-14 16:31:40|365.02|362.62|365.02|362.62|365.02|362.62|364.86|362.46|0
1631637110000|2021-09-14 16:31:50|364.86|362.46|365.02|362.62|365.02|362.62|364.86|362.46|0
1631637120000|2021-09-14 16:32:00|365.19|362.79|365.51|363.11|365.51|363.11|365.19|362.79|0
1631637130000|2021-09-14 16:32:10|365.35|362.95|365.51|363.11|365.51|363.11|365.35|362.95|0
1631637140000|2021-09-14 16:32:20|365.67|363.27|365.51|363.11|365.67|363.27|365.51|363.11|0
1631637150000|2021-09-14 16:32:30|365.35|362.95|365.51|363.11|365.51|363.11|365.35|362.95|0
1631637160000|2021-09-14 16:32:40|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1631637170000|2021-09-14 16:32:50|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1631637180000|2021-09-14 16:33:00|365.35|362.95|365.35|362.95|365.35|362.95|365.18|362.78|0
1631637190000|2021-09-14 16:33:10|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1631637210000|2021-09-14 16:33:30|365.35|362.95|365.35|362.95|365.35|362.95|365.18|362.78|0
1631637220000|2021-09-14 16:33:40|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1631637260000|2021-09-14 16:34:20|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1631637270000|2021-09-14 16:34:30|365.75|363.35|365.83|363.43|365.83|363.43|365.67|363.27|0
1631637290000|2021-09-14 16:34:50|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1631637310000|2021-09-14 16:35:10|365.83|363.43|365.99|363.59|365.99|363.59|365.83|363.43|0
1631637320000|2021-09-14 16:35:20|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1631637330000|2021-09-14 16:35:30|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1631637340000|2021-09-14 16:35:40|366.15|363.75|366.15|363.75|366.15|363.75|365.99|363.59|0
1631637350000|2021-09-14 16:35:50|366.31|363.91|366.15|363.75|366.31|363.91|366.15|363.75|0
1631637360000|2021-09-14 16:36:00|366.31|363.91|366.15|363.75|366.31|363.91|366.15|363.75|0
1631637370000|2021-09-14 16:36:10|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1631637390000|2021-09-14 16:36:30|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1631637400000|2021-09-14 16:36:40|365.67|363.27|365.67|363.27|365.83|363.43|365.67|363.27|0
1631637410000|2021-09-14 16:36:50|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1631637420000|2021-09-14 16:37:00|365.18|362.78|365.02|362.62|365.18|362.78|365.02|362.62|0
1631637430000|2021-09-14 16:37:10|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1631637450000|2021-09-14 16:37:30|365.34|362.94|365.83|363.43|365.83|363.43|365.34|362.94|0
1631637460000|2021-09-14 16:37:40|365.67|363.27|365.51|363.11|365.67|363.27|365.51|363.11|0
1631637470000|2021-09-14 16:37:50|365.34|362.94|365.02|362.62|365.34|362.94|365.02|362.62|0
1631637480000|2021-09-14 16:38:00|364.86|362.46|365.02|362.62|365.02|362.62|364.86|362.46|0
1631637490000|2021-09-14 16:38:10|365.18|362.78|365.18|362.78|365.34|362.94|365.18|362.78|0
1631637510000|2021-09-14 16:38:30|365.1|362.7|365.02|362.62|365.1|362.7|365.02|362.62|0
1631637520000|2021-09-14 16:38:40|364.86|362.46|364.86|362.46|364.86|362.46|364.7|362.3|0
1631637530000|2021-09-14 16:38:50|364.78|362.38|364.7|362.3|364.78|362.38|364.7|362.3|0
1631637540000|2021-09-14 16:39:00|364.54|362.14|365.02|362.62|365.02|362.62|364.54|362.14|0
1631637560000|2021-09-14 16:39:20|364.86|362.46|365.18|362.78|365.18|362.78|364.86|362.46|0
1631637570000|2021-09-14 16:39:30|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1631637580000|2021-09-14 16:39:40|364.86|362.46|364.54|362.14|364.86|362.46|364.54|362.14|0
1631637590000|2021-09-14 16:39:50|364.38|361.98|364.21|361.81|364.38|361.98|364.21|361.81|0
1631637600000|2021-09-14 16:40:00|364.38|361.98|364.05|361.65|364.38|361.98|364.05|361.65|0
1631637610000|2021-09-14 16:40:10|364.21|361.81|364.05|361.65|364.38|361.98|364.05|361.65|0
1631637620000|2021-09-14 16:40:20|364.13|361.73|364.05|361.65|364.21|361.81|364.05|361.65|0
1631637630000|2021-09-14 16:40:30|363.89|361.49|363.41|361.01|363.89|361.49|363.41|361.01|0
1631637640000|2021-09-14 16:40:40|363.25|360.85|362.93|360.53|363.25|360.85|362.93|360.53|0
1631637650000|2021-09-14 16:40:50|362.76|360.36|363.09|360.69|363.09|360.69|362.76|360.36|0
1631637660000|2021-09-14 16:41:00|363.41|361.01|363.09|360.69|363.41|361.01|363.09|360.69|0
1631637670000|2021-09-14 16:41:10|363.25|360.85|362.76|360.36|363.25|360.85|362.76|360.36|0
1631637680000|2021-09-14 16:41:20|362.6|360.2|362.76|360.36|362.76|360.36|362.6|360.2|0
1631637690000|2021-09-14 16:41:30|362.6|360.2|362.44|360.04|362.6|360.2|362.44|360.04|0
1631637700000|2021-09-14 16:41:40|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1631637710000|2021-09-14 16:41:50|361.96|359.56|362.12|359.72|362.12|359.72|361.8|359.4|0
1631637720000|2021-09-14 16:42:00|361.96|359.56|362.28|359.88|362.28|359.88|361.96|359.56|0
1631637730000|2021-09-14 16:42:10|362.44|360.04|362.6|360.2|362.6|360.2|362.44|360.04|0
1631637740000|2021-09-14 16:42:20|362.92|360.52|363.09|360.69|363.09|360.69|362.76|360.36|0
1631637750000|2021-09-14 16:42:30|362.92|360.52|362.76|360.36|362.92|360.52|362.76|360.36|0
1631637760000|2021-09-14 16:42:40|362.44|360.04|362.76|360.36|362.76|360.36|362.44|360.04|0
1631637770000|2021-09-14 16:42:50|362.6|360.2|362.6|360.2|362.76|360.36|362.6|360.2|0
1631637780000|2021-09-14 16:43:00|362.44|360.04|362.6|360.2|362.6|360.2|362.44|360.04|0
1631637790000|2021-09-14 16:43:10|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1631637800000|2021-09-14 16:43:20|362.12|359.72|361.96|359.56|362.12|359.72|361.8|359.4|0
1631637810000|2021-09-14 16:43:30|362.28|359.88|361.96|359.56|362.28|359.88|361.96|359.56|0
1631637820000|2021-09-14 16:43:40|362.28|359.88|362.28|359.88|362.28|359.88|362.12|359.72|0
1631637830000|2021-09-14 16:43:50|362.44|360.04|362.12|359.72|362.44|360.04|362.12|359.72|0
1631637840000|2021-09-14 16:44:00|362.28|359.88|361.96|359.56|362.44|360.04|361.96|359.56|0
1631637850000|2021-09-14 16:44:10|361.8|359.4|361.96|359.56|361.96|359.56|361.8|359.4|0
1631637860000|2021-09-14 16:44:20|361.64|359.24|361.71|359.31|361.8|359.4|361.64|359.24|0
1631637870000|2021-09-14 16:44:30|361.64|359.24|361.64|359.24|361.64|359.24|361.64|359.24|0
1631637880000|2021-09-14 16:44:40|361.55|359.15|361.48|359.08|361.55|359.15|361.32|358.92|0
1631637890000|2021-09-14 16:44:50|361.64|359.24|361.96|359.56|361.96|359.56|361.64|359.24|0
1631637900000|2021-09-14 16:45:00|361.64|359.24|361.8|359.4|361.8|359.4|361.64|359.24|0
1631637910000|2021-09-14 16:45:10|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1631637920000|2021-09-14 16:45:20|362.12|359.72|361.96|359.56|362.12|359.72|361.96|359.56|0
1631637930000|2021-09-14 16:45:30|361.64|359.24|361.48|359.08|361.64|359.24|361.48|359.08|0
1631637940000|2021-09-14 16:45:40|361.15|358.75|361.32|358.92|361.32|358.92|361.15|358.75|0
1631637950000|2021-09-14 16:45:50|361.48|359.08|361.48|359.08|361.48|359.08|361.32|358.92|0
1631637960000|2021-09-14 16:46:00|361.8|359.4|361.64|359.24|361.8|359.4|361.64|359.24|0
1631637970000|2021-09-14 16:46:10|361.48|359.08|361.48|359.08|361.48|359.08|361.48|359.08|0
1631637980000|2021-09-14 16:46:20|361.32|358.92|361.64|359.24|361.64|359.24|361.32|358.92|0
1631637990000|2021-09-14 16:46:30|361.32|358.92|361.48|359.08|361.64|359.24|361.32|358.92|0
1631638000000|2021-09-14 16:46:40|361.64|359.24|361.64|359.24|361.8|359.4|361.64|359.24|0
1631638020000|2021-09-14 16:47:00|361.48|359.08|361.48|359.08|361.48|359.08|361.48|359.08|0
1631638030000|2021-09-14 16:47:10|361.64|359.24|361.31|358.91|361.64|359.24|361.31|358.91|0
1631638040000|2021-09-14 16:47:20|361.15|358.75|361.48|359.08|361.48|359.08|361.15|358.75|0
1631638050000|2021-09-14 16:47:30|361.64|359.24|361.8|359.4|361.8|359.4|361.64|359.24|0
1631638060000|2021-09-14 16:47:40|361.96|359.56|362.12|359.72|362.12|359.72|361.96|359.56|0
1631638080000|2021-09-14 16:48:00|362.28|359.88|362.44|360.04|362.44|360.04|362.28|359.88|0
1631638090000|2021-09-14 16:48:10|362.28|359.88|362.6|360.2|362.6|360.2|362.28|359.88|0
1631638100000|2021-09-14 16:48:20|362.44|360.04|362.44|360.04|362.44|360.04|362.28|359.88|0
1631638110000|2021-09-14 16:48:30|362.28|359.88|362.28|359.88|362.44|360.04|362.28|359.88|0
1631638130000|2021-09-14 16:48:50|362.12|359.72|362.28|359.88|362.28|359.88|362.12|359.72|0
1631638140000|2021-09-14 16:49:00|362.12|359.72|362.28|359.88|362.28|359.88|362.12|359.72|0
1631638150000|2021-09-14 16:49:10|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1631638160000|2021-09-14 16:49:20|362.6|360.2|362.12|359.72|362.6|360.2|362.12|359.72|0
1631638170000|2021-09-14 16:49:30|362.28|359.88|362.12|359.72|362.28|359.88|362.12|359.72|0
1631638190000|2021-09-14 16:49:50|362.28|359.88|361.8|359.4|362.28|359.88|361.8|359.4|0
1631638200000|2021-09-14 16:50:00|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1631638210000|2021-09-14 16:50:10|361.31|358.91|361.15|358.75|361.31|358.91|361.15|358.75|0
1631638220000|2021-09-14 16:50:20|361.31|358.91|361.47|359.07|361.47|359.07|361.15|358.75|0
1631638230000|2021-09-14 16:50:30|361.63|359.23|361.47|359.07|361.63|359.23|361.47|359.07|0
1631638240000|2021-09-14 16:50:40|361.31|358.91|360.99|358.59|361.31|358.91|360.99|358.59|0
1631638250000|2021-09-14 16:50:50|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1631638260000|2021-09-14 16:51:00|360.99|358.59|361.15|358.75|361.15|358.75|360.99|358.59|0
1631638270000|2021-09-14 16:51:10|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1631638290000|2021-09-14 16:51:30|361.15|358.75|360.99|358.59|361.15|358.75|360.99|358.59|0
1631638300000|2021-09-14 16:51:40|360.83|358.43|361.31|358.91|361.31|358.91|360.83|358.43|0
1631638310000|2021-09-14 16:51:50|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1631638320000|2021-09-14 16:52:00|361.79|359.39|361.47|359.07|361.79|359.39|361.47|359.07|0
1631638330000|2021-09-14 16:52:10|361.31|358.91|361.31|358.91|361.31|358.91|361.15|358.75|0
1631638340000|2021-09-14 16:52:20|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1631638350000|2021-09-14 16:52:30|361.63|359.23|361.47|359.07|361.63|359.23|361.47|359.07|0
1631638360000|2021-09-14 16:52:40|361.31|358.91|361.31|358.91|361.31|358.91|361.31|358.91|0
1631638370000|2021-09-14 16:52:50|360.99|358.59|360.99|358.59|360.99|358.59|360.83|358.43|0
1631638380000|2021-09-14 16:53:00|361.15|358.75|361.31|358.91|361.31|358.91|361.15|358.75|0
1631638390000|2021-09-14 16:53:10|361.47|359.07|361.31|358.91|361.47|359.07|361.31|358.91|0
1631638400000|2021-09-14 16:53:20|361.15|358.75|361.31|358.91|361.31|358.91|361.15|358.75|0
1631638410000|2021-09-14 16:53:30|361.15|358.75|360.99|358.59|361.15|358.75|360.99|358.59|0
1631638420000|2021-09-14 16:53:40|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1631638430000|2021-09-14 16:53:50|360.99|358.59|361.15|358.75|361.15|358.75|360.99|358.59|0
1631638440000|2021-09-14 16:54:00|361.31|358.91|361.31|358.91|361.47|359.07|361.31|358.91|0
1631638450000|2021-09-14 16:54:10|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1631638460000|2021-09-14 16:54:20|361.15|358.75|361.31|358.91|361.31|358.91|361.15|358.75|0
1631638470000|2021-09-14 16:54:30|361.47|359.07|361.63|359.23|361.63|359.23|361.47|359.07|0
1631638480000|2021-09-14 16:54:40|361.47|359.07|361.47|359.07|361.47|359.07|361.31|358.91|0
1631638500000|2021-09-14 16:55:00|361.31|358.91|361.15|358.75|361.47|359.07|361.15|358.75|0
1631638510000|2021-09-14 16:55:10|361.31|358.91|361.31|358.91|361.47|359.07|361.31|358.91|0
1631638520000|2021-09-14 16:55:20|360.83|358.43|360.83|358.43|361.15|358.75|360.83|358.43|0
1631638540000|2021-09-14 16:55:40|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1631638550000|2021-09-14 16:55:50|360.83|358.43|360.67|358.27|360.83|358.43|360.67|358.27|0
1631638560000|2021-09-14 16:56:00|361.15|358.75|361.15|358.75|361.15|358.75|360.99|358.59|0
1631638570000|2021-09-14 16:56:10|361.31|358.91|361.15|358.75|361.31|358.91|361.15|358.75|0
1631638580000|2021-09-14 16:56:20|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1631638610000|2021-09-14 16:56:50|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1631638620000|2021-09-14 16:57:00|360.51|358.11|360.67|358.27|360.67|358.27|360.51|358.11|0
1631638630000|2021-09-14 16:57:10|360.83|358.43|360.67|358.27|360.83|358.43|360.67|358.27|0
1631638640000|2021-09-14 16:57:20|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1631638650000|2021-09-14 16:57:30|360.67|358.27|360.67|358.27|360.83|358.43|360.67|358.27|0
1631638680000|2021-09-14 16:58:00|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1631638690000|2021-09-14 16:58:10|360.99|358.59|361.15|358.75|361.15|358.75|360.99|358.59|0
1631638700000|2021-09-14 16:58:20|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1631638720000|2021-09-14 16:58:40|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1631638730000|2021-09-14 16:58:50|360.35|357.95|360.51|358.11|360.51|358.11|360.35|357.95|0
1631638740000|2021-09-14 16:59:00|360.67|358.27|360.35|357.95|360.67|358.27|360.1|357.7|0
1631638750000|2021-09-14 16:59:10|360.67|358.27|360.67|358.27|360.67|358.27|360.51|358.11|0
1631638760000|2021-09-14 16:59:20|360.19|357.79|360.83|358.43|360.83|358.43|360.19|357.79|0
1631638770000|2021-09-14 16:59:30|360.51|358.11|360.19|357.79|360.51|358.11|360.03|357.63|0
1631638780000|2021-09-14 16:59:40|360.35|357.95|360.51|358.11|360.51|358.11|360.35|357.95|0
1631638790000|2021-09-14 16:59:50|360.35|357.95|360.19|357.79|360.35|357.95|360.19|357.79|0
1631638800000|2021-09-14 17:00:00|360.03|357.63|360.03|357.63|360.03|357.63|359.87|357.47|0
1631638810000|2021-09-14 17:00:10|360.19|357.79|360.03|357.63|360.19|357.79|360.03|357.63|0
1631638820000|2021-09-14 17:00:20|360.19|357.79|360.35|357.95|360.35|357.95|360.19|357.79|0
1631638830000|2021-09-14 17:00:30|360.51|358.11|360.83|358.43|360.83|358.43|360.51|358.11|0
1631638840000|2021-09-14 17:00:40|360.99|358.59|361.31|358.91|361.31|358.91|360.99|358.59|0
1631638850000|2021-09-14 17:00:50|361.15|358.75|361.31|358.91|361.31|358.91|361.15|358.75|0
1631638860000|2021-09-14 17:01:00|361.15|358.75|361.47|359.07|361.47|359.07|361.15|358.75|0
1631638870000|2021-09-14 17:01:10|361.63|359.23|361.31|358.91|361.63|359.23|361.31|358.91|0
1631638880000|2021-09-14 17:01:20|361.47|359.07|361.31|358.91|361.47|359.07|361.31|358.91|0
1631638890000|2021-09-14 17:01:30|361.15|358.75|361.31|358.91|361.31|358.91|361.15|358.75|0
1631638900000|2021-09-14 17:01:40|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1631638910000|2021-09-14 17:01:50|361.31|358.91|361.31|358.91|361.31|358.91|361.15|358.75|0
1631638920000|2021-09-14 17:02:00|361.15|358.75|361.47|359.07|361.47|359.07|361.15|358.75|0
1631638960000|2021-09-14 17:02:40|361.79|359.39|361.79|359.39|361.79|359.39|361.63|359.23|0
1631638970000|2021-09-14 17:02:50|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1631638980000|2021-09-14 17:03:00|361.47|359.07|361.63|359.23|361.63|359.23|361.47|359.07|0
1631638990000|2021-09-14 17:03:10|361.47|359.07|361.31|358.91|361.47|359.07|361.31|358.91|0
1631639000000|2021-09-14 17:03:20|361.47|359.07|361.31|358.91|361.47|359.07|361.15|358.75|0
1631639010000|2021-09-14 17:03:30|361.22|358.82|360.99|358.59|361.22|358.82|360.99|358.59|0
1631639020000|2021-09-14 17:03:40|361.15|358.75|360.99|358.59|361.15|358.75|360.99|358.59|0
1631639030000|2021-09-14 17:03:50|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1631639040000|2021-09-14 17:04:00|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1631639050000|2021-09-14 17:04:10|360.34|357.94|360.34|357.94|360.34|357.94|360.18|357.78|0
1631639060000|2021-09-14 17:04:20|360.18|357.78|359.7|357.3|360.18|357.78|359.7|357.3|0
1631639070000|2021-09-14 17:04:30|359.54|357.14|359.22|356.82|359.54|357.14|359.22|356.82|0
1631639080000|2021-09-14 17:04:40|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1631639090000|2021-09-14 17:04:50|359.38|356.98|359.38|356.98|359.38|356.98|359.22|356.82|0
1631639100000|2021-09-14 17:05:00|359.22|356.82|359.38|356.98|359.38|356.98|359.22|356.82|0
1631639110000|2021-09-14 17:05:10|359.54|357.14|359.38|356.98|359.7|357.3|359.38|356.98|0
1631639120000|2021-09-14 17:05:20|359.22|356.82|359.06|356.66|359.22|356.82|359.06|356.66|0
1631639140000|2021-09-14 17:05:40|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1631639150000|2021-09-14 17:05:50|358.1|355.7|357.62|355.22|358.1|355.7|357.46|355.06|0
1631639160000|2021-09-14 17:06:00|357.78|355.38|357.62|355.22|357.94|355.54|357.62|355.22|0
1631639170000|2021-09-14 17:06:10|357.3|354.9|357.62|355.22|357.62|355.22|357.14|354.74|0
1631639180000|2021-09-14 17:06:20|358.1|355.7|358.1|355.7|358.1|355.7|357.94|355.54|0
1631639190000|2021-09-14 17:06:30|357.94|355.54|357.78|355.38|358.1|355.7|357.78|355.38|0
1631639200000|2021-09-14 17:06:40|357.46|355.06|357.3|354.9|357.62|355.22|357.3|354.9|0
1631639210000|2021-09-14 17:06:50|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1631639220000|2021-09-14 17:07:00|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1631639230000|2021-09-14 17:07:10|356.98|354.58|356.66|354.26|356.98|354.58|356.5|354.1|0
1631639240000|2021-09-14 17:07:20|356.82|354.42|356.82|354.42|356.98|354.58|356.82|354.42|0
1631639250000|2021-09-14 17:07:30|356.66|354.26|356.82|354.42|356.98|354.58|356.66|354.26|0
1631639260000|2021-09-14 17:07:40|356.5|354.1|356.5|354.1|356.66|354.26|356.5|354.1|0
1631639270000|2021-09-14 17:07:50|356.34|353.94|356.03|353.63|356.5|354.1|356.03|353.63|0
1631639280000|2021-09-14 17:08:00|356.19|353.79|355.87|353.47|356.66|354.26|355.87|353.47|0
1631639290000|2021-09-14 17:08:10|356.03|353.63|356.03|353.63|356.03|353.63|355.87|353.47|0
1631639300000|2021-09-14 17:08:20|356.19|353.79|356.03|353.63|356.19|353.79|356.03|353.63|0
1631639320000|2021-09-14 17:08:40|356.19|353.79|356.34|353.94|356.34|353.94|356.19|353.79|0
1631639330000|2021-09-14 17:08:50|356.5|354.1|356.5|354.1|356.5|354.1|356.34|353.94|0
1631639340000|2021-09-14 17:09:00|356.34|353.94|356.34|353.94|356.5|354.1|356.34|353.94|0
1631639350000|2021-09-14 17:09:10|356.18|353.78|356.03|353.63|356.18|353.78|356.03|353.63|0
1631639360000|2021-09-14 17:09:20|356.18|353.78|355.87|353.47|356.18|353.78|355.87|353.47|0
1631639370000|2021-09-14 17:09:30|355.71|353.31|355.87|353.47|355.87|353.47|355.55|353.15|0
1631639380000|2021-09-14 17:09:40|355.71|353.31|355.87|353.47|355.87|353.47|355.71|353.31|0
1631639390000|2021-09-14 17:09:50|355.71|353.31|355.71|353.31|355.87|353.47|355.71|353.31|0
1631639400000|2021-09-14 17:10:00|355.87|353.47|355.71|353.31|355.87|353.47|355.71|353.31|0
1631639410000|2021-09-14 17:10:10|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1631639420000|2021-09-14 17:10:20|355.39|352.99|355.39|352.99|355.39|352.99|355.07|352.67|0
1631639430000|2021-09-14 17:10:30|355.87|353.47|355.71|353.31|356.02|353.62|355.55|353.15|0
1631639440000|2021-09-14 17:10:40|356.02|353.62|356.18|353.78|356.5|354.1|356.02|353.62|0
1631639450000|2021-09-14 17:10:50|356.02|353.62|356.02|353.62|356.02|353.62|355.87|353.47|0
1631639460000|2021-09-14 17:11:00|355.87|353.47|356.5|354.1|356.5|354.1|355.87|353.47|0
1631639470000|2021-09-14 17:11:10|356.34|353.94|356.34|353.94|356.66|354.26|356.34|353.94|0
1631639480000|2021-09-14 17:11:20|356.66|354.26|356.82|354.42|356.82|354.42|356.66|354.26|0
1631639490000|2021-09-14 17:11:30|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1631639500000|2021-09-14 17:11:40|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1631639510000|2021-09-14 17:11:50|357.3|354.9|357.14|354.74|357.3|354.9|356.98|354.58|0
1631639520000|2021-09-14 17:12:00|357.3|354.9|356.98|354.58|357.3|354.9|356.98|354.58|0
1631639530000|2021-09-14 17:12:10|356.82|354.42|356.34|353.94|356.82|354.42|356.34|353.94|0
1631639540000|2021-09-14 17:12:20|356.66|354.26|356.5|354.1|356.66|354.26|356.5|354.1|0
1631639550000|2021-09-14 17:12:30|356.66|354.26|356.82|354.42|356.82|354.42|356.66|354.26|0
1631639560000|2021-09-14 17:12:40|356.66|354.26|356.98|354.58|356.98|354.58|356.66|354.26|0
1631639570000|2021-09-14 17:12:50|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1631639580000|2021-09-14 17:13:00|356.98|354.58|356.82|354.42|356.98|354.58|356.82|354.42|0
1631639590000|2021-09-14 17:13:10|356.66|354.26|356.66|354.26|356.82|354.42|356.66|354.26|0
1631639600000|2021-09-14 17:13:20|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1631639610000|2021-09-14 17:13:30|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1631639620000|2021-09-14 17:13:40|356.5|354.1|356.5|354.1|356.66|354.26|356.5|354.1|0
1631639630000|2021-09-14 17:13:50|356.66|354.26|356.66|354.26|356.66|354.26|356.5|354.1|0
1631639640000|2021-09-14 17:14:00|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1631639650000|2021-09-14 17:14:10|356.66|354.26|356.34|353.94|356.66|354.26|356.34|353.94|0
1631639660000|2021-09-14 17:14:20|356.5|354.1|356.34|353.94|356.66|354.26|356.34|353.94|0
1631639670000|2021-09-14 17:14:30|356.18|353.78|356.5|354.1|356.5|354.1|356.18|353.78|0
1631639680000|2021-09-14 17:14:40|356.34|353.94|356.18|353.78|356.5|354.1|356.18|353.78|0
1631639690000|2021-09-14 17:14:50|356.02|353.62|356.18|353.78|356.18|353.78|356.02|353.62|0
1631639700000|2021-09-14 17:15:00|354.58|352.18|356.94|354.54|356.94|354.54|354.58|352.18|0
1631639710000|2021-09-14 17:15:10|357.1|354.7|357.58|355.18|357.58|355.18|357.1|354.7|0
1631639720000|2021-09-14 17:15:20|357.74|355.34|357.74|355.34|357.74|355.34|357.58|355.18|0
1631639730000|2021-09-14 17:15:30|357.58|355.18|357.74|355.34|357.74|355.34|357.58|355.18|0
1631639740000|2021-09-14 17:15:40|357.58|355.18|357.9|355.5|357.9|355.5|357.58|355.18|0
1631639750000|2021-09-14 17:15:50|358.05|355.65|358.21|355.81|358.21|355.81|358.05|355.65|0
1631639760000|2021-09-14 17:16:00|358.05|355.65|358.05|355.65|358.05|355.65|358.05|355.65|0
1631639770000|2021-09-14 17:16:10|358.37|355.97|358.21|355.81|358.37|355.97|358.21|355.81|0
1631639780000|2021-09-14 17:16:20|358.37|355.97|358.37|355.97|358.53|356.13|358.37|355.97|0
1631639790000|2021-09-14 17:16:30|358.21|355.81|358.37|355.97|358.37|355.97|358.21|355.81|0
1631639800000|2021-09-14 17:16:40|358.21|355.81|358.37|355.97|358.53|356.13|358.21|355.81|0
1631639810000|2021-09-14 17:16:50|358.53|356.13|358.37|355.97|358.53|356.13|358.37|355.97|0
1631639820000|2021-09-14 17:17:00|358.21|355.81|358.05|355.65|358.21|355.81|358.05|355.65|0
1631639830000|2021-09-14 17:17:10|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1631639840000|2021-09-14 17:17:20|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1631639850000|2021-09-14 17:17:30|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1631639860000|2021-09-14 17:17:40|358.37|355.97|358.37|355.97|358.53|356.13|358.37|355.97|0
1631639870000|2021-09-14 17:17:50|358.53|356.13|358.37|355.97|358.53|356.13|358.37|355.97|0
1631639880000|2021-09-14 17:18:00|358.21|355.81|358.37|355.97|358.37|355.97|358.21|355.81|0
1631639890000|2021-09-14 17:18:10|358.53|356.13|358.69|356.29|358.69|356.29|358.53|356.13|0
1631639900000|2021-09-14 17:18:20|358.53|356.13|358.85|356.45|358.85|356.45|358.53|356.13|0
1631639910000|2021-09-14 17:18:30|358.69|356.29|358.69|356.29|358.85|356.45|358.69|356.29|0
1631639920000|2021-09-14 17:18:40|358.85|356.45|359.17|356.77|359.17|356.77|358.85|356.45|0
1631639940000|2021-09-14 17:19:00|359.01|356.61|359.17|356.77|359.17|356.77|359.01|356.61|0
1631639950000|2021-09-14 17:19:10|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1631639960000|2021-09-14 17:19:20|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1631639970000|2021-09-14 17:19:30|359.01|356.61|359.33|356.93|359.33|356.93|359.01|356.61|0
1631639980000|2021-09-14 17:19:40|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1631639990000|2021-09-14 17:19:50|359.65|357.25|359.49|357.09|359.65|357.25|359.49|357.09|0
1631640000000|2021-09-14 17:20:00|359.65|357.25|359.97|357.57|359.97|357.57|359.49|357.09|0
1631640010000|2021-09-14 17:20:10|360.13|357.73|359.97|357.57|360.13|357.73|359.97|357.57|0
1631640020000|2021-09-14 17:20:20|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1631640030000|2021-09-14 17:20:30|359.81|357.41|360.13|357.73|360.13|357.73|359.81|357.41|0
1631640040000|2021-09-14 17:20:40|360.29|357.89|360.29|357.89|360.29|357.89|360.13|357.73|0
1631640060000|2021-09-14 17:21:00|360.45|358.05|360.29|357.89|360.45|358.05|360.29|357.89|0
1631640070000|2021-09-14 17:21:10|360.13|357.73|360.45|358.05|360.45|358.05|360.13|357.73|0
1631640080000|2021-09-14 17:21:20|360.29|357.89|360.45|358.05|360.45|358.05|360.21|357.81|0
1631640090000|2021-09-14 17:21:30|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1631640110000|2021-09-14 17:21:50|360.45|358.05|360.45|358.05|360.61|358.21|360.29|357.89|0
1631640120000|2021-09-14 17:22:00|360.29|357.89|360.45|358.05|360.45|358.05|360.29|357.89|0
1631640130000|2021-09-14 17:22:10|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1631640150000|2021-09-14 17:22:30|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1631640160000|2021-09-14 17:22:40|360.29|357.89|360.29|357.89|360.45|358.05|360.29|357.89|0
1631640170000|2021-09-14 17:22:50|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1631640190000|2021-09-14 17:23:10|360.61|358.21|360.45|358.05|360.61|358.21|360.45|358.05|0
1631640200000|2021-09-14 17:23:20|360.29|357.89|360.13|357.73|360.29|357.89|360.13|357.73|0
1631640210000|2021-09-14 17:23:30|359.97|357.57|359.65|357.25|359.97|357.57|359.65|357.25|0
1631640220000|2021-09-14 17:23:40|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1631640230000|2021-09-14 17:23:50|359.65|357.25|359.65|357.25|359.81|357.41|359.65|357.25|0
1631640240000|2021-09-14 17:24:00|359.81|357.41|359.97|357.57|359.97|357.57|359.81|357.41|0
1631640250000|2021-09-14 17:24:10|360.13|357.73|360.45|358.05|360.45|358.05|360.13|357.73|0
1631640270000|2021-09-14 17:24:30|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1631640280000|2021-09-14 17:24:40|360.61|358.21|360.77|358.37|360.77|358.37|360.45|358.05|0
1631640290000|2021-09-14 17:24:50|360.61|358.21|360.29|357.89|360.61|358.21|360.29|357.89|0
1631640300000|2021-09-14 17:25:00|359.97|357.57|360.29|357.89|360.29|357.89|359.97|357.57|0
1631640320000|2021-09-14 17:25:20|359.97|357.57|360.13|357.73|360.13|357.73|359.97|357.57|0
1631640330000|2021-09-14 17:25:30|360.45|358.05|360.61|358.21|360.61|358.21|360.45|358.05|0
1631640340000|2021-09-14 17:25:40|360.45|358.05|360.45|358.05|360.61|358.21|360.45|358.05|0
1631640350000|2021-09-14 17:25:50|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1631640370000|2021-09-14 17:26:10|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1631640380000|2021-09-14 17:26:20|359.97|357.57|360.13|357.73|360.13|357.73|359.97|357.57|0
1631640390000|2021-09-14 17:26:30|360.29|357.89|360.45|358.05|360.45|358.05|360.29|357.89|0
1631640400000|2021-09-14 17:26:40|360.29|357.89|360.45|358.05|360.45|358.05|360.29|357.89|0
1631640430000|2021-09-14 17:27:10|360.61|358.21|360.61|358.21|360.77|358.37|360.61|358.21|0
1631640440000|2021-09-14 17:27:20|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1631640460000|2021-09-14 17:27:40|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1631640470000|2021-09-14 17:27:50|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1631640480000|2021-09-14 17:28:00|360.29|357.89|360.45|358.05|360.61|358.21|360.29|357.89|0
1631640490000|2021-09-14 17:28:10|360.61|358.21|360.77|358.37|360.77|358.37|360.61|358.21|0
1631640500000|2021-09-14 17:28:20|360.93|358.53|361.09|358.69|361.09|358.69|360.93|358.53|0
1631640530000|2021-09-14 17:28:50|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1631640540000|2021-09-14 17:29:00|361.09|358.69|360.93|358.53|361.09|358.69|360.93|358.53|0
1631640550000|2021-09-14 17:29:10|361.09|358.69|360.93|358.53|361.09|358.69|360.93|358.53|0
1631640560000|2021-09-14 17:29:20|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1631640570000|2021-09-14 17:29:30|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1631640580000|2021-09-14 17:29:40|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1631640600000|2021-09-14 17:30:00|360.93|358.53|360.93|358.53|360.93|358.53|360.77|358.37|0
1631640610000|2021-09-14 17:30:10|360.77|358.37|360.29|357.89|360.77|358.37|360.29|357.89|0
1631640620000|2021-09-14 17:30:20|359.97|357.57|359.65|357.25|359.97|357.57|359.65|357.25|0
1631640630000|2021-09-14 17:30:30|359.49|357.09|359.65|357.25|359.65|357.25|359.49|357.09|0
1631640640000|2021-09-14 17:30:40|359.81|357.41|360.13|357.73|360.13|357.73|359.81|357.41|0
1631640650000|2021-09-14 17:30:50|360.29|357.89|360.45|358.05|360.45|358.05|360.29|357.89|0
1631640660000|2021-09-14 17:31:00|360.29|357.89|359.81|357.41|360.29|357.89|359.81|357.41|0
1631640670000|2021-09-14 17:31:10|359.97|357.57|360.13|357.73|360.13|357.73|359.81|357.41|0
1631640680000|2021-09-14 17:31:20|359.49|357.09|359.17|356.77|359.49|357.09|359.17|356.77|0
1631640690000|2021-09-14 17:31:30|359.33|356.93|359.17|356.77|359.33|356.93|359.01|356.61|0
1631640700000|2021-09-14 17:31:40|359.49|357.09|359.33|356.93|359.65|357.25|359.33|356.93|0
1631640710000|2021-09-14 17:31:50|359.17|356.77|359.01|356.61|359.17|356.77|359.01|356.61|0
1631640720000|2021-09-14 17:32:00|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1631640730000|2021-09-14 17:32:10|359.01|356.61|358.85|356.45|359.01|356.61|358.85|356.45|0
1631640740000|2021-09-14 17:32:20|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1631640750000|2021-09-14 17:32:30|358.85|356.45|358.69|356.29|359.01|356.61|358.69|356.29|0
1631640760000|2021-09-14 17:32:40|358.53|356.13|358.53|356.13|358.53|356.13|358.37|355.97|0
1631640770000|2021-09-14 17:32:50|358.37|355.97|358.53|356.13|358.53|356.13|358.37|355.97|0
1631640780000|2021-09-14 17:33:00|358.69|356.29|358.37|355.97|358.69|356.29|358.21|355.81|0
1631640790000|2021-09-14 17:33:10|358.21|355.81|358.37|355.97|358.37|355.97|358.21|355.81|0
1631640800000|2021-09-14 17:33:20|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1631640810000|2021-09-14 17:33:30|358.37|355.97|358.53|356.13|358.53|356.13|358.37|355.97|0
1631640820000|2021-09-14 17:33:40|358.69|356.29|358.53|356.13|358.69|356.29|358.53|356.13|0
1631640830000|2021-09-14 17:33:50|358.37|355.97|358.53|356.13|358.53|356.13|358.37|355.97|0
1631640840000|2021-09-14 17:34:00|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1631640850000|2021-09-14 17:34:10|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1631640860000|2021-09-14 17:34:20|359|356.6|359|356.6|359|356.6|359|356.6|0
1631640870000|2021-09-14 17:34:30|359.32|356.92|359.48|357.08|359.48|357.08|359.32|356.92|0
1631640880000|2021-09-14 17:34:40|359.32|356.92|359.48|357.08|359.48|357.08|359.32|356.92|0
1631640890000|2021-09-14 17:34:50|359.32|356.92|359|356.6|359.48|357.08|359|356.6|0
1631640900000|2021-09-14 17:35:00|358.68|356.28|358.52|356.12|358.68|356.28|358.52|356.12|0
1631640910000|2021-09-14 17:35:10|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1631640920000|2021-09-14 17:35:20|358.21|355.81|358.05|355.65|358.36|355.96|358.05|355.65|0
1631640930000|2021-09-14 17:35:30|358.21|355.81|358.68|356.28|358.68|356.28|358.21|355.81|0
1631640940000|2021-09-14 17:35:40|358.76|356.36|358.52|356.12|358.84|356.44|358.52|356.12|0
1631640950000|2021-09-14 17:35:50|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1631640960000|2021-09-14 17:36:00|358.84|356.44|358.84|356.44|359|356.6|358.84|356.44|0
1631640970000|2021-09-14 17:36:10|359.16|356.76|359.32|356.92|359.32|356.92|359.16|356.76|0
1631640980000|2021-09-14 17:36:20|359.4|357|359.64|357.24|359.64|357.24|359.4|357|0
1631640990000|2021-09-14 17:36:30|359.48|357.08|359.8|357.4|359.8|357.4|359.48|357.08|0
1631641000000|2021-09-14 17:36:40|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1631641010000|2021-09-14 17:36:50|359.8|357.4|359.8|357.4|359.8|357.4|359.64|357.24|0
1631641020000|2021-09-14 17:37:00|359.64|357.24|360.28|357.88|360.28|357.88|359.64|357.24|0
1631641030000|2021-09-14 17:37:10|360.44|358.04|360.6|358.2|360.6|358.2|360.44|358.04|0
1631641040000|2021-09-14 17:37:20|360.44|358.04|360.28|357.88|360.44|358.04|360.28|357.88|0
1631641050000|2021-09-14 17:37:30|360.44|358.04|360.28|357.88|360.44|358.04|360.12|357.72|0
1631641070000|2021-09-14 17:37:50|360.12|357.72|359.96|357.56|360.12|357.72|359.96|357.56|0
1631641080000|2021-09-14 17:38:00|360.12|357.72|360.12|357.72|360.12|357.72|359.96|357.56|0
1631641090000|2021-09-14 17:38:10|360.28|357.88|360.28|357.88|360.28|357.88|360.12|357.72|0
1631641100000|2021-09-14 17:38:20|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1631641110000|2021-09-14 17:38:30|360.76|358.36|361.08|358.68|361.08|358.68|360.76|358.36|0
1631641120000|2021-09-14 17:38:40|360.92|358.52|360.92|358.52|361.08|358.68|360.92|358.52|0
1631641130000|2021-09-14 17:38:50|361|358.6|360.76|358.36|361|358.6|360.76|358.36|0
1631641140000|2021-09-14 17:39:00|360.6|358.2|360.76|358.36|360.76|358.36|360.6|358.2|0
1631641150000|2021-09-14 17:39:10|360.92|358.52|361.08|358.68|361.08|358.68|360.92|358.52|0
1631641160000|2021-09-14 17:39:20|360.92|358.52|360.92|358.52|361.08|358.68|360.92|358.52|0
1631641180000|2021-09-14 17:39:40|360.76|358.36|360.76|358.36|360.76|358.36|360.6|358.2|0
1631641190000|2021-09-14 17:39:50|360.44|358.04|360.92|358.52|360.92|358.52|360.44|358.04|0
1631641200000|2021-09-14 17:40:00|360.76|358.36|360.92|358.52|360.92|358.52|360.76|358.36|0
1631641210000|2021-09-14 17:40:10|360.76|358.36|360.6|358.2|360.76|358.36|360.6|358.2|0
1631641220000|2021-09-14 17:40:20|360.76|358.36|360.76|358.36|360.76|358.36|360.6|358.2|0
1631641230000|2021-09-14 17:40:30|360.6|358.2|360.44|358.04|360.6|358.2|360.28|357.88|0
1631641240000|2021-09-14 17:40:40|360.6|358.2|360.28|357.88|360.6|358.2|360.28|357.88|0
1631641250000|2021-09-14 17:40:50|360.44|358.04|360.6|358.2|360.6|358.2|360.44|358.04|0
1631641260000|2021-09-14 17:41:00|360.44|358.04|360.44|358.04|360.6|358.2|360.44|358.04|0
1631641270000|2021-09-14 17:41:10|360.28|357.88|360.44|358.04|360.44|358.04|360.28|357.88|0
1631641280000|2021-09-14 17:41:20|360.28|357.88|360.28|357.88|360.44|358.04|360.28|357.88|0
1631641290000|2021-09-14 17:41:30|360.12|357.72|360.28|357.88|360.28|357.88|360.12|357.72|0
1631641300000|2021-09-14 17:41:40|360.12|357.72|360.28|357.88|360.28|357.88|360.12|357.72|0
1631641310000|2021-09-14 17:41:50|360.44|358.04|360.44|358.04|360.44|358.04|360.28|357.88|0
1631641320000|2021-09-14 17:42:00|360.28|357.88|360.6|358.2|360.6|358.2|360.28|357.88|0
1631641330000|2021-09-14 17:42:10|360.44|358.04|360.6|358.2|360.6|358.2|360.44|358.04|0
1631641350000|2021-09-14 17:42:30|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1631641370000|2021-09-14 17:42:50|360.92|358.52|361.08|358.68|361.08|358.68|360.92|358.52|0
1631641380000|2021-09-14 17:43:00|361.4|359|361.4|359|361.4|359|361.24|358.84|0
1631641390000|2021-09-14 17:43:10|361.56|359.16|361.56|359.16|361.56|359.16|361.4|359|0
1631641400000|2021-09-14 17:43:20|361.72|359.32|361.72|359.32|361.88|359.48|361.72|359.32|0
1631641410000|2021-09-14 17:43:30|361.88|359.48|361.72|359.32|361.88|359.48|361.72|359.32|0
1631641450000|2021-09-14 17:44:10|361.56|359.16|361.56|359.16|361.72|359.32|361.56|359.16|0
1631641460000|2021-09-14 17:44:20|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1631641470000|2021-09-14 17:44:30|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1631641480000|2021-09-14 17:44:40|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1631641490000|2021-09-14 17:44:50|362.2|359.8|362.36|359.96|362.36|359.96|362.2|359.8|0
1631641500000|2021-09-14 17:45:00|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1631641510000|2021-09-14 17:45:10|362.36|359.96|362.2|359.8|362.36|359.96|362.2|359.8|0
1631641520000|2021-09-14 17:45:20|362.36|359.96|362.52|360.12|362.52|360.12|362.36|359.96|0
1631641530000|2021-09-14 17:45:30|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1631641540000|2021-09-14 17:45:40|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1631641550000|2021-09-14 17:45:50|362.36|359.96|362.2|359.8|362.36|359.96|362.2|359.8|0
1631641560000|2021-09-14 17:46:00|362.36|359.96|362.36|359.96|362.36|359.96|362.2|359.8|0
1631641580000|2021-09-14 17:46:20|362.2|359.8|362.36|359.96|362.36|359.96|362.2|359.8|0
1631641590000|2021-09-14 17:46:30|362.2|359.8|362.04|359.64|362.2|359.8|362.04|359.64|0
1631641600000|2021-09-14 17:46:40|361.88|359.48|362.04|359.64|362.04|359.64|361.88|359.48|0
1631641610000|2021-09-14 17:46:50|362.2|359.8|362.36|359.96|362.36|359.96|362.2|359.8|0
1631641620000|2021-09-14 17:47:00|362.52|360.12|362.04|359.64|362.52|360.12|362.04|359.64|0
1631641630000|2021-09-14 17:47:10|362.2|359.8|361.88|359.48|362.2|359.8|361.88|359.48|0
1631641640000|2021-09-14 17:47:20|362.04|359.64|362.04|359.64|362.04|359.64|361.88|359.48|0
1631641650000|2021-09-14 17:47:30|361.88|359.48|362.04|359.64|362.04|359.64|361.88|359.48|0
1631641670000|2021-09-14 17:47:50|361.88|359.48|361.88|359.48|362.04|359.64|361.88|359.48|0
1631641680000|2021-09-14 17:48:00|362.04|359.64|362.04|359.64|362.04|359.64|361.88|359.48|0
1631641700000|2021-09-14 17:48:20|361.88|359.48|361.88|359.48|361.88|359.48|361.72|359.32|0
1631641710000|2021-09-14 17:48:30|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1631641720000|2021-09-14 17:48:40|361.72|359.32|361.56|359.16|361.72|359.32|361.56|359.16|0
1631641730000|2021-09-14 17:48:50|361.4|359|361.56|359.16|361.56|359.16|361.4|359|0
1631641750000|2021-09-14 17:49:10|361.72|359.32|361.4|359|361.72|359.32|361.4|359|0
1631641760000|2021-09-14 17:49:20|361.56|359.16|361.4|359|361.56|359.16|361.4|359|0
1631641770000|2021-09-14 17:49:30|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1631641780000|2021-09-14 17:49:40|361.15|358.75|361.24|358.84|361.24|358.84|361.15|358.75|0
1631641790000|2021-09-14 17:49:50|361.08|358.68|361.24|358.84|361.24|358.84|361.08|358.68|0
1631641800000|2021-09-14 17:50:00|361.4|359|361.4|359|361.4|359|361.4|359|0
1631641830000|2021-09-14 17:50:30|361.24|358.84|361.08|358.68|361.24|358.84|361.08|358.68|0
1631641850000|2021-09-14 17:50:50|361.24|358.84|361.08|358.68|361.24|358.84|361.08|358.68|0
1631641860000|2021-09-14 17:51:00|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1631641870000|2021-09-14 17:51:10|361.08|358.68|361.08|358.68|361.24|358.84|361.08|358.68|0
1631641880000|2021-09-14 17:51:20|361.24|358.84|361.24|358.84|361.24|358.84|361.08|358.68|0
1631641890000|2021-09-14 17:51:30|361.4|359|361.31|358.91|361.4|359|361.31|358.91|0
1631641900000|2021-09-14 17:51:40|361.4|359|361.31|358.91|361.4|359|361.24|358.84|0
1631641910000|2021-09-14 17:51:50|361.24|358.84|361.4|359|361.4|359|361.24|358.84|0
1631641920000|2021-09-14 17:52:00|361.56|359.16|361.72|359.32|361.72|359.32|361.56|359.16|0
1631641930000|2021-09-14 17:52:10|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1631641940000|2021-09-14 17:52:20|362.04|359.64|362.2|359.8|362.2|359.8|361.88|359.48|0
1631641950000|2021-09-14 17:52:30|362.36|359.96|362.2|359.8|362.36|359.96|362.2|359.8|0
1631641960000|2021-09-14 17:52:40|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1631641970000|2021-09-14 17:52:50|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1631641980000|2021-09-14 17:53:00|362.36|359.96|362.52|360.12|362.52|360.12|362.36|359.96|0
1631641990000|2021-09-14 17:53:10|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1631642000000|2021-09-14 17:53:20|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1631642010000|2021-09-14 17:53:30|362.68|360.28|362.84|360.44|362.84|360.44|362.68|360.28|0
1631642020000|2021-09-14 17:53:40|363|360.6|363|360.6|363|360.6|362.84|360.44|0
1631642030000|2021-09-14 17:53:50|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1631642040000|2021-09-14 17:54:00|363|360.6|362.84|360.44|363|360.6|362.84|360.44|0
1631642050000|2021-09-14 17:54:10|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1631642060000|2021-09-14 17:54:20|362.52|360.12|362.52|360.12|362.52|360.12|362.36|359.96|0
1631642070000|2021-09-14 17:54:30|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1631642100000|2021-09-14 17:55:00|362.52|360.12|362.36|359.96|362.52|360.12|362.36|359.96|0
1631642110000|2021-09-14 17:55:10|362.2|359.8|362.36|359.96|362.36|359.96|362.2|359.8|0
1631642140000|2021-09-14 17:55:40|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1631642150000|2021-09-14 17:55:50|362.36|359.96|362.52|360.12|362.52|360.12|362.36|359.96|0
1631642160000|2021-09-14 17:56:00|362.84|360.44|362.84|360.44|362.84|360.44|362.68|360.28|0
1631642170000|2021-09-14 17:56:10|363|360.6|363|360.6|363|360.6|362.84|360.44|0
1631642180000|2021-09-14 17:56:20|362.84|360.44|362.68|360.28|363|360.6|362.68|360.28|0
1631642190000|2021-09-14 17:56:30|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1631642200000|2021-09-14 17:56:40|362.36|359.96|362.36|359.96|362.52|360.12|362.36|359.96|0
1631642210000|2021-09-14 17:56:50|362.52|360.12|362.04|359.64|362.52|360.12|362.04|359.64|0
1631642220000|2021-09-14 17:57:00|361.95|359.55|362.04|359.64|362.04|359.64|361.95|359.55|0
1631642230000|2021-09-14 17:57:10|361.95|359.55|361.88|359.48|362.04|359.64|361.88|359.48|0
1631642240000|2021-09-14 17:57:20|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1631642250000|2021-09-14 17:57:30|361.88|359.48|361.72|359.32|361.88|359.48|361.72|359.32|0
1631642260000|2021-09-14 17:57:40|361.88|359.48|361.72|359.32|361.88|359.48|361.72|359.32|0
1631642270000|2021-09-14 17:57:50|361.88|359.48|361.88|359.48|361.88|359.48|361.72|359.32|0
1631642280000|2021-09-14 17:58:00|361.72|359.32|361.88|359.48|361.88|359.48|361.72|359.32|0
1631642290000|2021-09-14 17:58:10|361.56|359.16|361.88|359.48|361.88|359.48|361.56|359.16|0
1631642300000|2021-09-14 17:58:20|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1631642310000|2021-09-14 17:58:30|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1631642320000|2021-09-14 17:58:40|361.39|358.99|361.72|359.32|361.72|359.32|361.39|358.99|0
1631642340000|2021-09-14 17:59:00|361.88|359.48|361.88|359.48|362.04|359.64|361.88|359.48|0
1631642350000|2021-09-14 17:59:10|361.72|359.32|361.72|359.32|361.72|359.32|361.55|359.15|0
1631642360000|2021-09-14 17:59:20|361.63|359.23|361.71|359.31|361.71|359.31|361.55|359.15|0
1631642370000|2021-09-14 17:59:30|361.88|359.48|361.71|359.31|361.88|359.48|361.71|359.31|0
1631642380000|2021-09-14 17:59:40|361.55|359.15|361.71|359.31|361.88|359.48|361.55|359.15|0
1631642400000|2021-09-14 18:00:00|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1631642410000|2021-09-14 18:00:10|361.39|358.99|361.23|358.83|361.39|358.99|361.23|358.83|0
1631642420000|2021-09-14 18:00:20|361.07|358.67|360.59|358.19|361.07|358.67|360.59|358.19|0
1631642430000|2021-09-14 18:00:30|360.43|358.03|360.59|358.19|360.59|358.19|360.43|358.03|0
1631642440000|2021-09-14 18:00:40|360.91|358.51|360.75|358.35|360.91|358.51|360.75|358.35|0
1631642450000|2021-09-14 18:00:50|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1631642460000|2021-09-14 18:01:00|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1631642470000|2021-09-14 18:01:10|361.39|358.99|361.55|359.15|361.71|359.31|361.39|358.99|0
1631642480000|2021-09-14 18:01:20|361.39|358.99|361.55|359.15|361.55|359.15|361.39|358.99|0
1631642490000|2021-09-14 18:01:30|361.71|359.31|361.23|358.83|361.71|359.31|361.07|358.67|0
1631642500000|2021-09-14 18:01:40|361.07|358.67|361.23|358.83|361.23|358.83|361.07|358.67|0
1631642510000|2021-09-14 18:01:50|361.07|358.67|360.91|358.51|361.07|358.67|360.75|358.35|0
1631642520000|2021-09-14 18:02:00|361.07|358.67|360.91|358.51|361.07|358.67|360.91|358.51|0
1631642530000|2021-09-14 18:02:10|360.75|358.35|360.59|358.19|360.75|358.35|360.59|358.19|0
1631642540000|2021-09-14 18:02:20|360.75|358.35|360.75|358.35|360.91|358.51|360.75|358.35|0
1631642550000|2021-09-14 18:02:30|360.91|358.51|360.91|358.51|361.07|358.67|360.91|358.51|0
1631642560000|2021-09-14 18:02:40|360.75|358.35|360.43|358.03|360.75|358.35|360.43|358.03|0
1631642570000|2021-09-14 18:02:50|360.59|358.19|360.43|358.03|360.59|358.19|360.43|358.03|0
1631642580000|2021-09-14 18:03:00|360.59|358.19|360.43|358.03|360.59|358.19|360.43|358.03|0
1631642590000|2021-09-14 18:03:10|360.59|358.19|360.75|358.35|360.75|358.35|360.59|358.19|0
1631642600000|2021-09-14 18:03:20|360.59|358.19|360.91|358.51|360.91|358.51|360.59|358.19|0
1631642610000|2021-09-14 18:03:30|361.07|358.67|361.07|358.67|361.07|358.67|360.99|358.59|0
1631642630000|2021-09-14 18:03:50|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1631642640000|2021-09-14 18:04:00|360.75|358.35|360.75|358.35|360.75|358.35|360.59|358.19|0
1631642650000|2021-09-14 18:04:10|360.59|358.19|360.75|358.35|360.75|358.35|360.59|358.19|0
1631642660000|2021-09-14 18:04:20|360.59|358.19|360.75|358.35|360.75|358.35|360.59|358.19|0
1631642670000|2021-09-14 18:04:30|360.91|358.51|360.91|358.51|361.07|358.67|360.91|358.51|0
1631642680000|2021-09-14 18:04:40|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1631642690000|2021-09-14 18:04:50|360.59|358.19|360.75|358.35|360.75|358.35|360.59|358.19|0
1631642700000|2021-09-14 18:05:00|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1631642710000|2021-09-14 18:05:10|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1631642720000|2021-09-14 18:05:20|361.15|358.75|361.23|358.83|361.23|358.83|361.15|358.75|0
1631642730000|2021-09-14 18:05:30|361.39|358.99|361.23|358.83|361.39|358.99|361.23|358.83|0
1631642740000|2021-09-14 18:05:40|361.39|358.99|361.39|358.99|361.55|359.15|361.39|358.99|0
1631642750000|2021-09-14 18:05:50|361.55|359.15|361.71|359.31|361.71|359.31|361.55|359.15|0
1631642760000|2021-09-14 18:06:00|361.87|359.47|362.19|359.79|362.19|359.79|361.87|359.47|0
1631642770000|2021-09-14 18:06:10|362.03|359.63|362.19|359.79|362.19|359.79|362.03|359.63|0
1631642780000|2021-09-14 18:06:20|362.35|359.95|362.19|359.79|362.35|359.95|362.19|359.79|0
1631642790000|2021-09-14 18:06:30|362.03|359.63|361.71|359.31|362.35|359.95|361.71|359.31|0
1631642800000|2021-09-14 18:06:40|361.87|359.47|361.87|359.47|361.87|359.47|361.71|359.31|0
1631642810000|2021-09-14 18:06:50|361.79|359.39|361.39|358.99|361.87|359.47|361.39|358.99|0
1631642820000|2021-09-14 18:07:00|361.55|359.15|361.39|358.99|361.55|359.15|361.23|358.83|0
1631642830000|2021-09-14 18:07:10|361.23|358.83|361.39|358.99|361.39|358.99|361.23|358.83|0
1631642840000|2021-09-14 18:07:20|360.91|358.51|360.91|358.51|361.07|358.67|360.91|358.51|0
1631642850000|2021-09-14 18:07:30|360.99|358.59|360.91|358.51|360.99|358.59|360.91|358.51|0
1631642860000|2021-09-14 18:07:40|360.75|358.35|360.91|358.51|360.91|358.51|360.75|358.35|0
1631642870000|2021-09-14 18:07:50|360.83|358.43|360.59|358.19|360.83|358.43|360.59|358.19|0
1631642880000|2021-09-14 18:08:00|360.75|358.35|360.59|358.19|360.75|358.35|360.59|358.19|0
1631642890000|2021-09-14 18:08:10|360.43|358.03|360.27|357.87|360.43|358.03|360.27|357.87|0
1631642900000|2021-09-14 18:08:20|360.11|357.71|359.95|357.55|360.11|357.71|359.95|357.55|0
1631642910000|2021-09-14 18:08:30|360.11|357.71|359.95|357.55|360.11|357.71|359.95|357.55|0
1631642920000|2021-09-14 18:08:40|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1631642930000|2021-09-14 18:08:50|359.95|357.55|359.79|357.39|359.95|357.55|359.79|357.39|0
1631642940000|2021-09-14 18:09:00|359.95|357.55|359.95|357.55|359.95|357.55|359.79|357.39|0
1631642950000|2021-09-14 18:09:10|360.11|357.71|359.47|357.07|360.11|357.71|359.47|357.07|0
1631642960000|2021-09-14 18:09:20|359.63|357.23|359.63|357.23|359.63|357.23|359.47|357.07|0
1631642970000|2021-09-14 18:09:30|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631642980000|2021-09-14 18:09:40|359.63|357.23|359.47|357.07|359.63|357.23|359.47|357.07|0
1631642990000|2021-09-14 18:09:50|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1631643000000|2021-09-14 18:10:00|359.47|357.07|359.63|357.23|359.63|357.23|359.47|357.07|0
1631643010000|2021-09-14 18:10:10|359.79|357.39|359.63|357.23|359.79|357.39|359.63|357.23|0
1631643020000|2021-09-14 18:10:20|359.79|357.39|359.79|357.39|359.95|357.55|359.79|357.39|0
1631643030000|2021-09-14 18:10:30|359.63|357.23|359.47|357.07|359.63|357.23|359.47|357.07|0
1631643050000|2021-09-14 18:10:50|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631643060000|2021-09-14 18:11:00|359.47|357.07|359.47|357.07|359.47|357.07|359.31|356.91|0
1631643070000|2021-09-14 18:11:10|359.31|356.91|359.15|356.75|359.31|356.91|359.15|356.75|0
1631643080000|2021-09-14 18:11:20|358.83|356.43|358.67|356.27|358.83|356.43|358.67|356.27|0
1631643090000|2021-09-14 18:11:30|358.83|356.43|358.67|356.27|358.83|356.43|358.67|356.27|0
1631643100000|2021-09-14 18:11:40|358.83|356.43|358.67|356.27|358.83|356.43|358.67|356.27|0
1631643110000|2021-09-14 18:11:50|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1631643120000|2021-09-14 18:12:00|358.67|356.27|358.83|356.43|358.83|356.43|358.67|356.27|0
1631643130000|2021-09-14 18:12:10|358.67|356.27|358.67|356.27|358.83|356.43|358.67|356.27|0
1631643140000|2021-09-14 18:12:20|358.83|356.43|358.67|356.27|358.83|356.43|358.67|356.27|0
1631643150000|2021-09-14 18:12:30|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1631643170000|2021-09-14 18:12:50|358.99|356.59|359.15|356.75|359.15|356.75|358.99|356.59|0
1631643180000|2021-09-14 18:13:00|359.31|356.91|359.47|357.07|359.47|357.07|359.31|356.91|0
1631643190000|2021-09-14 18:13:10|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1631643200000|2021-09-14 18:13:20|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631643210000|2021-09-14 18:13:30|359.31|356.91|359.47|357.07|359.47|357.07|359.31|356.91|0
1631643220000|2021-09-14 18:13:40|359.31|356.91|359.15|356.75|359.31|356.91|359.15|356.75|0
1631643230000|2021-09-14 18:13:50|359.22|356.82|359.15|356.75|359.22|356.82|359.15|356.75|0
1631643240000|2021-09-14 18:14:00|359.31|356.91|358.99|356.59|359.31|356.91|358.99|356.59|0
1631643250000|2021-09-14 18:14:10|358.83|356.43|358.99|356.59|358.99|356.59|358.83|356.43|0
1631643260000|2021-09-14 18:14:20|359.15|356.75|358.99|356.59|359.15|356.75|358.99|356.59|0
1631643270000|2021-09-14 18:14:30|359.15|356.75|358.99|356.59|359.15|356.75|358.99|356.59|0
1631643290000|2021-09-14 18:14:50|358.83|356.43|358.99|356.59|358.99|356.59|358.83|356.43|0
1631643300000|2021-09-14 18:15:00|358.83|356.43|358.51|356.11|358.83|356.43|358.51|356.11|0
1631643320000|2021-09-14 18:15:20|358.35|355.95|358.19|355.79|358.35|355.95|358.19|355.79|0
1631643340000|2021-09-14 18:15:40|358.03|355.63|358.19|355.79|358.19|355.79|358.03|355.63|0
1631643360000|2021-09-14 18:16:00|358.03|355.63|358.19|355.79|358.19|355.79|357.87|355.47|0
1631643370000|2021-09-14 18:16:10|358.51|356.11|358.51|356.11|358.67|356.27|358.51|356.11|0
1631643380000|2021-09-14 18:16:20|358.35|355.95|358.03|355.63|358.35|355.95|357.87|355.47|0
1631643390000|2021-09-14 18:16:30|358.19|355.79|358.19|355.79|358.19|355.79|358.19|355.79|0
1631643400000|2021-09-14 18:16:40|358.35|355.95|358.19|355.79|358.35|355.95|358.03|355.63|0
1631643410000|2021-09-14 18:16:50|358.03|355.63|358.35|355.95|358.35|355.95|358.03|355.63|0
1631643420000|2021-09-14 18:17:00|358.51|356.11|358.19|355.79|358.51|356.11|358.19|355.79|0
1631643430000|2021-09-14 18:17:10|358.03|355.63|358.35|355.95|358.35|355.95|358.03|355.63|0
1631643440000|2021-09-14 18:17:20|358.19|355.79|358.35|355.95|358.35|355.95|358.19|355.79|0
1631643450000|2021-09-14 18:17:30|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1631643460000|2021-09-14 18:17:40|357.87|355.47|358.03|355.63|358.03|355.63|357.87|355.47|0
1631643470000|2021-09-14 18:17:50|358.19|355.79|358.03|355.63|358.19|355.79|358.03|355.63|0
1631643480000|2021-09-14 18:18:00|358.19|355.79|358.03|355.63|358.19|355.79|357.87|355.47|0
1631643490000|2021-09-14 18:18:10|357.87|355.47|358.03|355.63|358.03|355.63|357.87|355.47|0
1631643500000|2021-09-14 18:18:20|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1631643510000|2021-09-14 18:18:30|358.03|355.63|357.62|355.22|358.03|355.63|357.62|355.22|0
1631643520000|2021-09-14 18:18:40|357.71|355.31|357.55|355.15|357.71|355.31|357.55|355.15|0
1631643530000|2021-09-14 18:18:50|357.71|355.31|357.55|355.15|357.71|355.31|357.55|355.15|0
1631643540000|2021-09-14 18:19:00|357.39|354.99|357.55|355.15|357.55|355.15|357.39|354.99|0
1631643550000|2021-09-14 18:19:10|357.71|355.31|357.39|354.99|357.71|355.31|357.39|354.99|0
1631643560000|2021-09-14 18:19:20|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1631643570000|2021-09-14 18:19:30|357.07|354.67|356.75|354.35|357.07|354.67|356.75|354.35|0
1631643580000|2021-09-14 18:19:40|356.43|354.03|356.59|354.19|356.59|354.19|356.43|354.03|0
1631643590000|2021-09-14 18:19:50|356.75|354.35|356.43|354.03|356.75|354.35|356.43|354.03|0
1631643600000|2021-09-14 18:20:00|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1631643610000|2021-09-14 18:20:10|355.63|353.23|355.32|352.92|355.63|353.23|355.32|352.92|0
1631643620000|2021-09-14 18:20:20|355.16|352.76|354.84|352.44|355.16|352.76|354.68|352.28|0
1631643630000|2021-09-14 18:20:30|354.68|352.28|354.2|351.8|354.84|352.44|354.2|351.8|0
1631643640000|2021-09-14 18:20:40|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1631643650000|2021-09-14 18:20:50|355|352.6|355.63|353.23|355.63|353.23|355|352.6|0
1631643660000|2021-09-14 18:21:00|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1631643670000|2021-09-14 18:21:10|355.63|353.23|355.63|353.23|355.79|353.39|355.63|353.23|0
1631643680000|2021-09-14 18:21:20|355.16|352.76|355|352.6|355.16|352.76|355|352.6|0
1631643690000|2021-09-14 18:21:30|355.16|352.76|355.47|353.07|355.47|353.07|355.16|352.76|0
1631643700000|2021-09-14 18:21:40|355.95|353.55|355.79|353.39|355.95|353.55|355.79|353.39|0
1631643710000|2021-09-14 18:21:50|355.95|353.55|356.11|353.71|356.27|353.87|355.95|353.55|0
1631643720000|2021-09-14 18:22:00|356.27|353.87|356.11|353.71|356.27|353.87|356.11|353.71|0
1631643730000|2021-09-14 18:22:10|357.13|354.73|356.98|354.58|357.13|354.73|356.98|354.58|0
1631643740000|2021-09-14 18:22:20|356.82|354.42|356.82|354.42|356.82|354.42|356.82|354.42|0
1631643750000|2021-09-14 18:22:30|356.66|354.26|356.66|354.26|356.66|354.26|356.5|354.1|0
1631643760000|2021-09-14 18:22:40|356.5|354.1|356.82|354.42|356.82|354.42|356.5|354.1|0
1631643770000|2021-09-14 18:22:50|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1631643780000|2021-09-14 18:23:00|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1631643790000|2021-09-14 18:23:10|356.66|354.26|356.5|354.1|356.66|354.26|356.5|354.1|0
1631643800000|2021-09-14 18:23:20|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1631643810000|2021-09-14 18:23:30|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1631643820000|2021-09-14 18:23:40|356.34|353.94|356.34|353.94|356.34|353.94|356.18|353.78|0
1631643830000|2021-09-14 18:23:50|356.18|353.78|356.5|354.1|356.5|354.1|356.18|353.78|0
1631643840000|2021-09-14 18:24:00|356.66|354.26|356.97|354.57|356.97|354.57|356.66|354.26|0
1631643850000|2021-09-14 18:24:10|357.13|354.73|357.29|354.89|357.29|354.89|357.13|354.73|0
1631643860000|2021-09-14 18:24:20|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1631643870000|2021-09-14 18:24:30|357.29|354.89|357.13|354.73|357.29|354.89|357.13|354.73|0
1631643880000|2021-09-14 18:24:40|356.97|354.57|356.97|354.57|356.97|354.57|356.97|354.57|0
1631643890000|2021-09-14 18:24:50|357.13|354.73|356.97|354.57|357.13|354.73|356.97|354.57|0
1631643900000|2021-09-14 18:25:00|356.82|354.42|356.82|354.42|356.97|354.57|356.82|354.42|0
1631643910000|2021-09-14 18:25:10|356.66|354.26|356.5|354.1|356.66|354.26|356.5|354.1|0
1631643920000|2021-09-14 18:25:20|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1631643950000|2021-09-14 18:25:50|356.34|353.94|356.5|354.1|356.5|354.1|356.34|353.94|0
1631643960000|2021-09-14 18:26:00|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1631643970000|2021-09-14 18:26:10|356.34|353.94|356.34|353.94|356.34|353.94|356.18|353.78|0
1631643980000|2021-09-14 18:26:20|356.5|354.1|356.34|353.94|356.5|354.1|356.34|353.94|0
1631643990000|2021-09-14 18:26:30|356.18|353.78|356.02|353.62|356.34|353.94|356.02|353.62|0
1631644000000|2021-09-14 18:26:40|356.18|353.78|356.02|353.62|356.18|353.78|356.02|353.62|0
1631644010000|2021-09-14 18:26:50|355.86|353.46|355.86|353.46|356.02|353.62|355.86|353.46|0
1631644020000|2021-09-14 18:27:00|355.7|353.3|355.86|353.46|355.86|353.46|355.7|353.3|0
1631644030000|2021-09-14 18:27:10|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1631644040000|2021-09-14 18:27:20|355.46|353.06|355.54|353.14|355.54|353.14|355.46|353.06|0
1631644060000|2021-09-14 18:27:40|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1631644070000|2021-09-14 18:27:50|355.54|353.14|355.38|352.98|355.54|353.14|355.38|352.98|0
1631644080000|2021-09-14 18:28:00|355.23|352.83|356.02|353.62|356.02|353.62|355.23|352.83|0
1631644090000|2021-09-14 18:28:10|355.86|353.46|356.18|353.78|356.18|353.78|355.86|353.46|0
1631644100000|2021-09-14 18:28:20|356.34|353.94|356.34|353.94|356.34|353.94|356.18|353.78|0
1631644110000|2021-09-14 18:28:30|356.18|353.78|356.65|354.25|356.65|354.25|356.18|353.78|0
1631644120000|2021-09-14 18:28:40|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1631644130000|2021-09-14 18:28:50|356.18|353.78|356.81|354.41|356.81|354.41|356.18|353.78|0
1631644140000|2021-09-14 18:29:00|356.65|354.25|356.97|354.57|356.97|354.57|356.5|354.1|0
1631644150000|2021-09-14 18:29:10|356.81|354.41|356.81|354.41|356.97|354.57|356.81|354.41|0
1631644160000|2021-09-14 18:29:20|356.65|354.25|356.81|354.41|356.81|354.41|356.65|354.25|0
1631644170000|2021-09-14 18:29:30|357.13|354.73|356.97|354.57|357.13|354.73|356.97|354.57|0
1631644180000|2021-09-14 18:29:40|356.81|354.41|356.81|354.41|356.81|354.41|356.81|354.41|0
1631644190000|2021-09-14 18:29:50|356.5|354.1|356.34|353.94|356.5|354.1|356.34|353.94|0
1631644200000|2021-09-14 18:30:00|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1631644210000|2021-09-14 18:30:10|355.7|353.3|355.86|353.46|355.86|353.46|355.7|353.3|0
1631644220000|2021-09-14 18:30:20|355.7|353.3|355.22|352.82|355.7|353.3|355.22|352.82|0
1631644230000|2021-09-14 18:30:30|355.38|352.98|355.38|352.98|355.54|353.14|355.38|352.98|0
1631644240000|2021-09-14 18:30:40|355.22|352.82|355.7|353.3|355.86|353.46|355.22|352.82|0
1631644250000|2021-09-14 18:30:50|355.86|353.46|355.38|352.98|355.86|353.46|355.38|352.98|0
1631644260000|2021-09-14 18:31:00|355.54|353.14|355.38|352.98|355.54|353.14|355.22|352.82|0
1631644270000|2021-09-14 18:31:10|355.54|353.14|355.86|353.46|355.86|353.46|355.38|352.98|0
1631644280000|2021-09-14 18:31:20|356.18|353.78|355.7|353.3|356.18|353.78|355.7|353.3|0
1631644290000|2021-09-14 18:31:30|355.86|353.46|355.86|353.46|355.86|353.46|355.7|353.3|0
1631644300000|2021-09-14 18:31:40|356.02|353.62|355.7|353.3|356.02|353.62|355.7|353.3|0
1631644310000|2021-09-14 18:31:50|355.54|353.14|355.38|352.98|355.54|353.14|355.38|352.98|0
1631644320000|2021-09-14 18:32:00|355.22|352.82|355.22|352.82|355.38|352.98|355.22|352.82|0
1631644330000|2021-09-14 18:32:10|355.07|352.67|354.91|352.51|355.07|352.67|354.91|352.51|0
1631644340000|2021-09-14 18:32:20|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1631644350000|2021-09-14 18:32:30|354.91|352.51|354.59|352.19|354.91|352.51|354.59|352.19|0
1631644360000|2021-09-14 18:32:40|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1631644370000|2021-09-14 18:32:50|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1631644380000|2021-09-14 18:33:00|355.06|352.66|354.91|352.51|355.06|352.66|354.91|352.51|0
1631644390000|2021-09-14 18:33:10|355.06|352.66|355.54|353.14|355.54|353.14|355.06|352.66|0
1631644400000|2021-09-14 18:33:20|355.7|353.3|355.38|352.98|355.7|353.3|355.38|352.98|0
1631644410000|2021-09-14 18:33:30|355.3|352.9|355.22|352.82|355.3|352.9|355.06|352.66|0
1631644420000|2021-09-14 18:33:40|355.06|352.66|355.06|352.66|355.06|352.66|355.06|352.66|0
1631644430000|2021-09-14 18:33:50|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1631644440000|2021-09-14 18:34:00|355.06|352.66|354.91|352.51|355.06|352.66|354.91|352.51|0
1631644450000|2021-09-14 18:34:10|354.75|352.35|354.75|352.35|354.82|352.42|354.75|352.35|0
1631644460000|2021-09-14 18:34:20|354.59|352.19|354.75|352.35|354.75|352.35|354.59|352.19|0
1631644470000|2021-09-14 18:34:30|354.91|352.51|354.91|352.51|354.91|352.51|354.75|352.35|0
1631644480000|2021-09-14 18:34:40|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1631644490000|2021-09-14 18:34:50|354.27|351.87|353.95|351.55|354.27|351.87|353.95|351.55|0
1631644500000|2021-09-14 18:35:00|354.11|351.71|353.95|351.55|354.11|351.71|353.95|351.55|0
1631644510000|2021-09-14 18:35:10|353.8|351.4|353.32|350.92|353.8|351.4|353.32|350.92|0
1631644520000|2021-09-14 18:35:20|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1631644530000|2021-09-14 18:35:30|353.8|351.4|353.8|351.4|353.8|351.4|353.48|351.08|0
1631644540000|2021-09-14 18:35:40|353.95|351.55|354.11|351.71|354.11|351.71|353.95|351.55|0
1631644550000|2021-09-14 18:35:50|353.95|351.55|353.8|351.4|353.95|351.55|353.8|351.4|0
1631644560000|2021-09-14 18:36:00|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1631644570000|2021-09-14 18:36:10|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1631644580000|2021-09-14 18:36:20|353.32|350.92|353.32|350.92|353.32|350.92|353.32|350.92|0
1631644590000|2021-09-14 18:36:30|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1631644610000|2021-09-14 18:36:50|353.64|351.24|353.64|351.24|353.8|351.4|353.64|351.24|0
1631644620000|2021-09-14 18:37:00|353.48|351.08|353.48|351.08|353.64|351.24|353.48|351.08|0
1631644630000|2021-09-14 18:37:10|353.32|350.92|353.48|351.08|353.48|351.08|353.32|350.92|0
1631644640000|2021-09-14 18:37:20|353.32|350.92|353.32|350.92|353.32|350.92|353.32|350.92|0
1631644660000|2021-09-14 18:37:40|353.16|350.76|353|350.6|353.16|350.76|353|350.6|0
1631644670000|2021-09-14 18:37:50|353.16|350.76|353|350.6|353.16|350.76|353|350.6|0
1631644680000|2021-09-14 18:38:00|352.85|350.45|353.64|351.24|353.64|351.24|352.85|350.45|0
1631644690000|2021-09-14 18:38:10|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1631644700000|2021-09-14 18:38:20|353.79|351.39|353.95|351.55|353.95|351.55|353.79|351.39|0
1631644710000|2021-09-14 18:38:30|354.11|351.71|354.27|351.87|354.43|352.03|354.11|351.71|0
1631644720000|2021-09-14 18:38:40|354.43|352.03|354.59|352.19|354.74|352.34|354.43|352.03|0
1631644730000|2021-09-14 18:38:50|354.43|352.03|354.74|352.34|354.74|352.34|354.43|352.03|0
1631644740000|2021-09-14 18:39:00|354.59|352.19|354.74|352.34|354.74|352.34|354.59|352.19|0
1631644750000|2021-09-14 18:39:10|354.9|352.5|354.9|352.5|354.9|352.5|354.74|352.34|0
1631644760000|2021-09-14 18:39:20|354.74|352.34|355.06|352.66|355.06|352.66|354.74|352.34|0
1631644770000|2021-09-14 18:39:30|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1631644780000|2021-09-14 18:39:40|354.74|352.34|354.43|352.03|354.74|352.34|354.43|352.03|0
1631644790000|2021-09-14 18:39:50|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1631644800000|2021-09-14 18:40:00|354.43|352.03|354.9|352.5|354.9|352.5|354.43|352.03|0
1631644810000|2021-09-14 18:40:10|355.22|352.82|355.54|353.14|355.54|353.14|355.06|352.66|0
1631644820000|2021-09-14 18:40:20|355.7|353.3|355.54|353.14|355.7|353.3|355.54|353.14|0
1631644830000|2021-09-14 18:40:30|355.7|353.3|355.85|353.45|355.85|353.45|355.7|353.3|0
1631644840000|2021-09-14 18:40:40|356.01|353.61|355.7|353.3|356.01|353.61|355.7|353.3|0
1631644850000|2021-09-14 18:40:50|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1631644860000|2021-09-14 18:41:00|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1631644870000|2021-09-14 18:41:10|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1631644890000|2021-09-14 18:41:30|355.7|353.3|355.54|353.14|355.7|353.3|355.54|353.14|0
1631644900000|2021-09-14 18:41:40|355.7|353.3|355.85|353.45|355.85|353.45|355.7|353.3|0
1631644910000|2021-09-14 18:41:50|356.01|353.61|355.85|353.45|356.01|353.61|355.85|353.45|0
1631644920000|2021-09-14 18:42:00|356.01|353.61|355.7|353.3|356.01|353.61|355.7|353.3|0
1631644930000|2021-09-14 18:42:10|355.85|353.45|355.7|353.3|355.85|353.45|355.7|353.3|0
1631644940000|2021-09-14 18:42:20|355.54|353.14|355.38|352.98|355.54|353.14|355.38|352.98|0
1631644960000|2021-09-14 18:42:40|355.54|353.14|355.69|353.29|355.69|353.29|355.54|353.14|0
1631644970000|2021-09-14 18:42:50|356.01|353.61|355.69|353.29|356.01|353.61|355.69|353.29|0
1631644980000|2021-09-14 18:43:00|355.54|353.14|355.38|352.98|355.54|353.14|355.38|352.98|0
1631644990000|2021-09-14 18:43:10|355.22|352.82|355.29|352.89|355.38|352.98|355.22|352.82|0
1631645000000|2021-09-14 18:43:20|355.22|352.82|355.06|352.66|355.22|352.82|355.06|352.66|0
1631645010000|2021-09-14 18:43:30|354.9|352.5|354.74|352.34|354.9|352.5|354.74|352.34|0
1631645020000|2021-09-14 18:43:40|354.82|352.42|354.9|352.5|354.9|352.5|354.82|352.42|0
1631645040000|2021-09-14 18:44:00|355.06|352.66|355.06|352.66|355.06|352.66|355.06|352.66|0
1631645050000|2021-09-14 18:44:10|354.9|352.5|354.58|352.18|354.9|352.5|354.58|352.18|0
1631645060000|2021-09-14 18:44:20|354.74|352.34|355.38|352.98|355.38|352.98|354.74|352.34|0
1631645070000|2021-09-14 18:44:30|355.22|352.82|355.22|352.82|355.38|352.98|355.22|352.82|0
1631645080000|2021-09-14 18:44:40|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1631645090000|2021-09-14 18:44:50|355.54|353.14|355.69|353.29|355.69|353.29|355.54|353.14|0
1631645100000|2021-09-14 18:45:00|355.54|353.14|355.38|352.98|355.54|353.14|355.38|352.98|0
1631645110000|2021-09-14 18:45:10|355.06|352.66|354.9|352.5|355.06|352.66|354.74|352.34|0
1631645120000|2021-09-14 18:45:20|354.58|352.18|354.42|352.02|354.58|352.18|354.42|352.02|0
1631645130000|2021-09-14 18:45:30|354.58|352.18|354.42|352.02|354.58|352.18|354.42|352.02|0
1631645140000|2021-09-14 18:45:40|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1631645150000|2021-09-14 18:45:50|354.42|352.02|354.74|352.34|354.74|352.34|354.42|352.02|0
1631645160000|2021-09-14 18:46:00|354.58|352.18|354.42|352.02|354.58|352.18|354.42|352.02|0
1631645170000|2021-09-14 18:46:10|354.58|352.18|354.74|352.34|354.74|352.34|354.58|352.18|0
1631645180000|2021-09-14 18:46:20|354.58|352.18|354.74|352.34|354.74|352.34|354.58|352.18|0
1631645190000|2021-09-14 18:46:30|355.06|352.66|354.9|352.5|355.06|352.66|354.9|352.5|0
1631645200000|2021-09-14 18:46:40|355.06|352.66|354.9|352.5|355.06|352.66|354.9|352.5|0
1631645210000|2021-09-14 18:46:50|355.06|352.66|355.22|352.82|355.22|352.82|355.06|352.66|0
1631645220000|2021-09-14 18:47:00|355.38|352.98|355.22|352.82|355.38|352.98|355.22|352.82|0
1631645230000|2021-09-14 18:47:10|354.9|352.5|354.74|352.34|354.9|352.5|354.74|352.34|0
1631645240000|2021-09-14 18:47:20|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1631645250000|2021-09-14 18:47:30|354.42|352.02|354.27|351.87|354.58|352.18|354.27|351.87|0
1631645260000|2021-09-14 18:47:40|354.11|351.71|354.27|351.87|354.27|351.87|354.11|351.71|0
1631645270000|2021-09-14 18:47:50|354.11|351.71|354.27|351.87|354.27|351.87|354.11|351.71|0
1631645280000|2021-09-14 18:48:00|354.11|351.71|354.11|351.71|354.11|351.71|353.95|351.55|0
1631645290000|2021-09-14 18:48:10|353.95|351.55|354.27|351.87|354.27|351.87|353.95|351.55|0
1631645300000|2021-09-14 18:48:20|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1631645310000|2021-09-14 18:48:30|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1631645320000|2021-09-14 18:48:40|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1631645330000|2021-09-14 18:48:50|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1631645340000|2021-09-14 18:49:00|354.26|351.86|353.63|351.23|354.26|351.86|353.63|351.23|0
1631645360000|2021-09-14 18:49:20|353.47|351.07|353|350.6|353.47|351.07|353|350.6|0
1631645370000|2021-09-14 18:49:30|353.16|350.76|352.68|350.28|353.16|350.76|352.68|350.28|0
1631645380000|2021-09-14 18:49:40|352.84|350.44|352.84|350.44|353|350.6|352.84|350.44|0
1631645400000|2021-09-14 18:50:00|353|350.6|352.37|349.97|353|350.6|352.21|349.81|0
1631645410000|2021-09-14 18:50:10|352.52|350.12|351.89|349.49|352.52|350.12|351.89|349.49|0
1631645420000|2021-09-14 18:50:20|352.05|349.65|351.58|349.18|352.05|349.65|351.58|349.18|0
1631645430000|2021-09-14 18:50:30|351.89|349.49|352.05|349.65|352.05|349.65|351.89|349.49|0
1631645440000|2021-09-14 18:50:40|352.21|349.81|352.21|349.81|352.52|350.12|352.21|349.81|0
1631645450000|2021-09-14 18:50:50|352.52|350.12|352.84|350.44|352.84|350.44|352.52|350.12|0
1631645460000|2021-09-14 18:51:00|352.68|350.28|352.21|349.81|352.68|350.28|352.21|349.81|0
1631645470000|2021-09-14 18:51:10|352.37|349.97|352.52|350.12|352.52|350.12|352.37|349.97|0
1631645480000|2021-09-14 18:51:20|352.05|349.65|352.21|349.81|352.21|349.81|352.05|349.65|0
1631645490000|2021-09-14 18:51:30|352.52|350.12|352.36|349.96|352.52|350.12|352.36|349.96|0
1631645500000|2021-09-14 18:51:40|352.21|349.81|352.36|349.96|352.36|349.96|352.21|349.81|0
1631645510000|2021-09-14 18:51:50|352.68|350.28|353.16|350.76|353.16|350.76|352.68|350.28|0
1631645520000|2021-09-14 18:52:00|353.31|350.91|353.47|351.07|353.47|351.07|353.16|350.76|0
1631645530000|2021-09-14 18:52:10|353.31|350.91|353.47|351.07|353.47|351.07|353.31|350.91|0
1631645540000|2021-09-14 18:52:20|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1631645550000|2021-09-14 18:52:30|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1631645560000|2021-09-14 18:52:40|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1631645570000|2021-09-14 18:52:50|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1631645580000|2021-09-14 18:53:00|353.23|350.83|353|350.6|353.23|350.83|353|350.6|0
1631645590000|2021-09-14 18:53:10|353.15|350.75|353.47|351.07|353.47|351.07|353.15|350.75|0
1631645610000|2021-09-14 18:53:30|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1631645620000|2021-09-14 18:53:40|353.79|351.39|353.79|351.39|353.95|351.55|353.63|351.23|0
1631645630000|2021-09-14 18:53:50|353.95|351.55|353.95|351.55|353.95|351.55|353.79|351.39|0
1631645640000|2021-09-14 18:54:00|353.79|351.39|353.95|351.55|353.95|351.55|353.79|351.39|0
1631645650000|2021-09-14 18:54:10|353.79|351.39|353.95|351.55|354.1|351.7|353.79|351.39|0
1631645660000|2021-09-14 18:54:20|354.26|351.86|354.58|352.18|354.58|352.18|354.26|351.86|0
1631645670000|2021-09-14 18:54:30|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1631645690000|2021-09-14 18:54:50|354.58|352.18|354.74|352.34|354.74|352.34|354.58|352.18|0
1631645700000|2021-09-14 18:55:00|354.58|352.18|354.74|352.34|354.74|352.34|354.58|352.18|0
1631645710000|2021-09-14 18:55:10|354.9|352.5|354.9|352.5|354.9|352.5|354.74|352.34|0
1631645730000|2021-09-14 18:55:30|355.05|352.65|355.37|352.97|355.37|352.97|355.05|352.65|0
1631645740000|2021-09-14 18:55:40|355.21|352.81|354.9|352.5|355.21|352.81|354.9|352.5|0
1631645750000|2021-09-14 18:55:50|354.74|352.34|354.58|352.18|354.74|352.34|354.58|352.18|0
1631645760000|2021-09-14 18:56:00|354.42|352.02|354.26|351.86|354.42|352.02|354.26|351.86|0
1631645770000|2021-09-14 18:56:10|354.42|352.02|355.05|352.65|355.05|352.65|354.42|352.02|0
1631645780000|2021-09-14 18:56:20|354.9|352.5|354.74|352.34|354.9|352.5|354.74|352.34|0
1631645790000|2021-09-14 18:56:30|354.9|352.5|355.21|352.81|355.21|352.81|354.9|352.5|0
1631645800000|2021-09-14 18:56:40|355.05|352.65|355.37|352.97|355.37|352.97|354.9|352.5|0
1631645810000|2021-09-14 18:56:50|355.53|353.13|355.21|352.81|355.53|353.13|355.21|352.81|0
1631645820000|2021-09-14 18:57:00|355.37|352.97|355.53|353.13|355.53|353.13|355.37|352.97|0
1631645830000|2021-09-14 18:57:10|355.85|353.45|355.53|353.13|355.85|353.45|355.53|353.13|0
1631645840000|2021-09-14 18:57:20|355.21|352.81|356.01|353.61|356.01|353.61|355.21|352.81|0
1631645850000|2021-09-14 18:57:30|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1631645860000|2021-09-14 18:57:40|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1631645870000|2021-09-14 18:57:50|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1631645880000|2021-09-14 18:58:00|356.16|353.76|355.85|353.45|356.32|353.92|355.85|353.45|0
1631645890000|2021-09-14 18:58:10|355.69|353.29|356.01|353.61|356.01|353.61|355.69|353.29|0
1631645900000|2021-09-14 18:58:20|356.32|353.92|356.96|354.56|356.96|354.56|356.32|353.92|0
1631645910000|2021-09-14 18:58:30|356.8|354.4|356.96|354.56|356.96|354.56|356.8|354.4|0
1631645920000|2021-09-14 18:58:40|357.12|354.72|357.12|354.72|357.28|354.88|357.12|354.72|0
1631645930000|2021-09-14 18:58:50|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1631645940000|2021-09-14 18:59:00|357.12|354.72|357.28|354.88|357.28|354.88|357.12|354.72|0
1631645950000|2021-09-14 18:59:10|357.12|354.72|356.8|354.4|357.12|354.72|356.8|354.4|0
1631645960000|2021-09-14 18:59:20|356.96|354.56|356.64|354.24|356.96|354.56|356.64|354.24|0
1631645970000|2021-09-14 18:59:30|356.56|354.16|356.8|354.4|356.8|354.4|356.56|354.16|0
1631645980000|2021-09-14 18:59:40|356.96|354.56|356.96|354.56|357.12|354.72|356.96|354.56|0
1631645990000|2021-09-14 18:59:50|356.8|354.4|357.12|354.72|357.12|354.72|356.8|354.4|0
1631646000000|2021-09-14 19:00:00|356.96|354.56|356.32|353.92|357.12|354.72|356.32|353.92|0
1631646010000|2021-09-14 19:00:10|356.16|353.76|356|353.6|356.24|353.84|356|353.6|0
1631646020000|2021-09-14 19:00:20|356.32|353.92|356.64|354.24|356.64|354.24|356.32|353.92|0
1631646030000|2021-09-14 19:00:30|356.48|354.08|356.64|354.24|356.64|354.24|356.48|354.08|0
1631646040000|2021-09-14 19:00:40|356.8|354.4|356.8|354.4|356.8|354.4|356.64|354.24|0
1631646050000|2021-09-14 19:00:50|356.64|354.24|356.16|353.76|356.64|354.24|356.16|353.76|0
1631646060000|2021-09-14 19:01:00|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1631646070000|2021-09-14 19:01:10|356|353.6|355.69|353.29|356|353.6|355.69|353.29|0
1631646080000|2021-09-14 19:01:20|355.53|353.13|355.53|353.13|355.69|353.29|355.53|353.13|0
1631646090000|2021-09-14 19:01:30|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1631646100000|2021-09-14 19:01:40|355.84|353.44|355.69|353.29|355.84|353.44|355.69|353.29|0
1631646110000|2021-09-14 19:01:50|356|353.6|356|353.6|356|353.6|355.84|353.44|0
1631646120000|2021-09-14 19:02:00|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1631646130000|2021-09-14 19:02:10|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1631646140000|2021-09-14 19:02:20|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1631646150000|2021-09-14 19:02:30|355.69|353.29|355.84|353.44|355.84|353.44|355.69|353.29|0
1631646160000|2021-09-14 19:02:40|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1631646170000|2021-09-14 19:02:50|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1631646180000|2021-09-14 19:03:00|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1631646190000|2021-09-14 19:03:10|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1631646200000|2021-09-14 19:03:20|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1631646220000|2021-09-14 19:03:40|356.48|354.08|356.32|353.92|356.48|354.08|356.32|353.92|0
1631646230000|2021-09-14 19:03:50|356.16|353.76|356.16|353.76|356.32|353.92|356.16|353.76|0
1631646240000|2021-09-14 19:04:00|355.84|353.44|355.68|353.28|355.84|353.44|355.68|353.28|0
1631646250000|2021-09-14 19:04:10|356|353.6|356.16|353.76|356.32|353.92|356|353.6|0
1631646260000|2021-09-14 19:04:20|356|353.6|356|353.6|356|353.6|356|353.6|0
1631646270000|2021-09-14 19:04:30|355.84|353.44|355.68|353.28|355.84|353.44|355.53|353.13|0
1631646280000|2021-09-14 19:04:40|355.84|353.44|356.32|353.92|356.48|354.08|355.84|353.44|0
1631646290000|2021-09-14 19:04:50|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1631646300000|2021-09-14 19:05:00|356.16|353.76|356.16|353.76|356.32|353.92|356.16|353.76|0
1631646310000|2021-09-14 19:05:10|356.32|353.92|356|353.6|356.32|353.92|356|353.6|0
1631646320000|2021-09-14 19:05:20|355.84|353.44|356|353.6|356|353.6|355.84|353.44|0
1631646330000|2021-09-14 19:05:30|355.84|353.44|355.84|353.44|356|353.6|355.84|353.44|0
1631646340000|2021-09-14 19:05:40|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1631646350000|2021-09-14 19:05:50|356|353.6|356.48|354.08|356.48|354.08|356|353.6|0
1631646360000|2021-09-14 19:06:00|356.64|354.24|356.48|354.08|356.64|354.24|356.32|353.92|0
1631646370000|2021-09-14 19:06:10|356.32|353.92|356.8|354.4|356.8|354.4|356.32|353.92|0
1631646380000|2021-09-14 19:06:20|356.95|354.55|357.11|354.71|357.11|354.71|356.8|354.4|0
1631646390000|2021-09-14 19:06:30|357.27|354.87|357.11|354.71|357.27|354.87|357.11|354.71|0
1631646400000|2021-09-14 19:06:40|357.27|354.87|357.43|355.03|357.43|355.03|357.27|354.87|0
1631646410000|2021-09-14 19:06:50|357.59|355.19|357.91|355.51|358.07|355.67|357.59|355.19|0
1631646420000|2021-09-14 19:07:00|357.75|355.35|357.75|355.35|357.75|355.35|357.59|355.19|0
1631646430000|2021-09-14 19:07:10|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1631646440000|2021-09-14 19:07:20|357.43|355.03|357.43|355.03|357.43|355.03|357.27|354.87|0
1631646450000|2021-09-14 19:07:30|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1631646470000|2021-09-14 19:07:50|357.43|355.03|357.27|354.87|357.43|355.03|357.27|354.87|0
1631646480000|2021-09-14 19:08:00|357.11|354.71|357.59|355.19|357.59|355.19|357.11|354.71|0
1631646490000|2021-09-14 19:08:10|357.43|355.03|357.43|355.03|357.43|355.03|357.27|354.87|0
1631646500000|2021-09-14 19:08:20|357.27|354.87|357.59|355.19|357.59|355.19|357.27|354.87|0
1631646510000|2021-09-14 19:08:30|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1631646520000|2021-09-14 19:08:40|357.27|354.87|357.11|354.71|357.27|354.87|357.11|354.71|0
1631646530000|2021-09-14 19:08:50|357.27|354.87|357.11|354.71|357.27|354.87|357.11|354.71|0
1631646540000|2021-09-14 19:09:00|357.27|354.87|356.95|354.55|357.27|354.87|356.95|354.55|0
1631646560000|2021-09-14 19:09:20|356.79|354.39|356.64|354.24|356.79|354.39|356.64|354.24|0
1631646570000|2021-09-14 19:09:30|356.48|354.08|356.32|353.92|356.48|354.08|356.32|353.92|0
1631646580000|2021-09-14 19:09:40|356.16|353.76|356.16|353.76|356.32|353.92|356.16|353.76|0
1631646590000|2021-09-14 19:09:50|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1631646600000|2021-09-14 19:10:00|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1631646610000|2021-09-14 19:10:10|356.32|353.92|356|353.6|356.32|353.92|356|353.6|0
1631646620000|2021-09-14 19:10:20|356.16|353.76|355.84|353.44|356.16|353.76|355.84|353.44|0
1631646630000|2021-09-14 19:10:30|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1631646640000|2021-09-14 19:10:40|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1631646650000|2021-09-14 19:10:50|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1631646660000|2021-09-14 19:11:00|356|353.6|356|353.6|356.32|353.92|356|353.6|0
1631646670000|2021-09-14 19:11:10|356.48|354.08|356|353.6|356.63|354.23|356|353.6|0
1631646680000|2021-09-14 19:11:20|355.84|353.44|355.68|353.28|355.84|353.44|355.68|353.28|0
1631646690000|2021-09-14 19:11:30|355.84|353.44|355.84|353.44|355.84|353.44|355.68|353.28|0
1631646700000|2021-09-14 19:11:40|356.32|353.92|356.16|353.76|356.32|353.92|356|353.6|0
1631646710000|2021-09-14 19:11:50|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1631646720000|2021-09-14 19:12:00|356.79|354.39|356.95|354.55|356.95|354.55|356.79|354.39|0
1631646730000|2021-09-14 19:12:10|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1631646740000|2021-09-14 19:12:20|356.95|354.55|356.32|353.92|356.95|354.55|356.32|353.92|0
1631646750000|2021-09-14 19:12:30|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1631646760000|2021-09-14 19:12:40|356.32|353.92|356.63|354.23|356.63|354.23|356.32|353.92|0
1631646770000|2021-09-14 19:12:50|356.79|354.39|356.95|354.55|356.95|354.55|356.79|354.39|0
1631646780000|2021-09-14 19:13:00|356.79|354.39|356.95|354.55|356.95|354.55|356.79|354.39|0
1631646790000|2021-09-14 19:13:10|356.79|354.39|356.16|353.76|356.79|354.39|356.16|353.76|0
1631646800000|2021-09-14 19:13:20|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1631646810000|2021-09-14 19:13:30|355.68|353.28|355.84|353.44|355.84|353.44|355.68|353.28|0
1631646820000|2021-09-14 19:13:40|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1631646830000|2021-09-14 19:13:50|355.84|353.44|355.52|353.12|356|353.6|355.52|353.12|0
1631646840000|2021-09-14 19:14:00|355.36|352.96|355.52|353.12|355.52|353.12|355.36|352.96|0
1631646850000|2021-09-14 19:14:10|355.36|352.96|355.52|353.12|355.52|353.12|355.36|352.96|0
1631646860000|2021-09-14 19:14:20|355.36|352.96|355.36|352.96|355.52|353.12|355.36|352.96|0
1631646870000|2021-09-14 19:14:30|355.2|352.8|355.05|352.65|355.2|352.8|355.05|352.65|0
1631646880000|2021-09-14 19:14:40|354.96|352.56|355.05|352.65|355.05|352.65|354.96|352.56|0
1631646890000|2021-09-14 19:14:50|354.89|352.49|354.89|352.49|354.89|352.49|354.73|352.33|0
1631646900000|2021-09-14 19:15:00|355.05|352.65|355.2|352.8|355.2|352.8|355.05|352.65|0
1631646910000|2021-09-14 19:15:10|355.36|352.96|355.05|352.65|355.36|352.96|355.05|352.65|0
1631646920000|2021-09-14 19:15:20|354.73|352.33|354.73|352.33|354.73|352.33|354.57|352.17|0
1631646930000|2021-09-14 19:15:30|354.57|352.17|354.73|352.33|354.73|352.33|354.57|352.17|0
1631646940000|2021-09-14 19:15:40|354.89|352.49|354.41|352.01|354.89|352.49|354.41|352.01|0
1631646950000|2021-09-14 19:15:50|354.25|351.85|354.25|351.85|354.25|351.85|354.25|351.85|0
1631646960000|2021-09-14 19:16:00|354.09|351.69|353.78|351.38|354.25|351.85|353.78|351.38|0
1631646970000|2021-09-14 19:16:10|353.62|351.22|353.46|351.06|353.62|351.22|353.46|351.06|0
1631646980000|2021-09-14 19:16:20|353.62|351.22|353.78|351.38|353.78|351.38|353.62|351.22|0
1631646990000|2021-09-14 19:16:30|353.46|351.06|353.46|351.06|353.46|351.06|353.3|350.9|0
1631647000000|2021-09-14 19:16:40|352.99|350.59|353.14|350.74|353.14|350.74|352.99|350.59|0
1631647010000|2021-09-14 19:16:50|353.3|350.9|353.62|351.22|353.62|351.22|353.3|350.9|0
1631647020000|2021-09-14 19:17:00|353.78|351.38|353.78|351.38|353.78|351.38|353.78|351.38|0
1631647030000|2021-09-14 19:17:10|353.93|351.53|354.41|352.01|354.41|352.01|353.93|351.53|0
1631647040000|2021-09-14 19:17:20|354.57|352.17|354.73|352.33|354.89|352.49|354.57|352.17|0
1631647050000|2021-09-14 19:17:30|354.89|352.49|354.73|352.33|354.89|352.49|354.73|352.33|0
1631647060000|2021-09-14 19:17:40|354.89|352.49|355.36|352.96|355.36|352.96|354.89|352.49|0
1631647070000|2021-09-14 19:17:50|355.04|352.64|355.04|352.64|355.04|352.64|354.73|352.33|0
1631647080000|2021-09-14 19:18:00|354.57|352.17|354.09|351.69|354.57|352.17|354.09|351.69|0
1631647090000|2021-09-14 19:18:10|354.25|351.85|354.25|351.85|354.25|351.85|354.09|351.69|0
1631647100000|2021-09-14 19:18:20|354.09|351.69|353.78|351.38|354.09|351.69|353.78|351.38|0
1631647110000|2021-09-14 19:18:30|353.93|351.53|353.46|351.06|353.93|351.53|353.46|351.06|0
1631647120000|2021-09-14 19:18:40|353.3|350.9|353.62|351.22|353.62|351.22|353.3|350.9|0
1631647130000|2021-09-14 19:18:50|353.78|351.38|353.78|351.38|353.78|351.38|353.62|351.22|0
1631647140000|2021-09-14 19:19:00|353.62|351.22|353.62|351.22|353.62|351.22|353.46|351.06|0
1631647150000|2021-09-14 19:19:10|353.78|351.38|353.93|351.53|353.93|351.53|353.78|351.38|0
1631647160000|2021-09-14 19:19:20|354.09|351.69|354.17|351.77|354.17|351.77|354.09|351.69|0
1631647170000|2021-09-14 19:19:30|354.25|351.85|353.62|351.22|354.25|351.85|353.62|351.22|0
1631647190000|2021-09-14 19:19:50|353.46|351.06|353.3|350.9|353.46|351.06|353.3|350.9|0
1631647200000|2021-09-14 19:20:00|353.46|351.06|353.3|350.9|353.46|351.06|353.3|350.9|0
1631647210000|2021-09-14 19:20:10|353.14|350.74|352.98|350.58|353.14|350.74|352.98|350.58|0
1631647220000|2021-09-14 19:20:20|352.83|350.43|352.67|350.27|352.83|350.43|352.67|350.27|0
1631647230000|2021-09-14 19:20:30|352.83|350.43|352.83|350.43|352.83|350.43|352.67|350.27|0
1631647240000|2021-09-14 19:20:40|352.67|350.27|352.83|350.43|352.83|350.43|352.67|350.27|0
1631647250000|2021-09-14 19:20:50|352.98|350.58|353.14|350.74|353.14|350.74|352.98|350.58|0
1631647260000|2021-09-14 19:21:00|353.46|351.06|353.46|351.06|353.46|351.06|353.3|350.9|0
1631647270000|2021-09-14 19:21:10|353.62|351.22|353.77|351.37|353.93|351.53|353.62|351.22|0
1631647280000|2021-09-14 19:21:20|353.93|351.53|354.25|351.85|354.25|351.85|353.93|351.53|0
1631647290000|2021-09-14 19:21:30|354.57|352.17|354.57|352.17|354.72|352.32|354.57|352.17|0
1631647300000|2021-09-14 19:21:40|354.88|352.48|354.25|351.85|354.88|352.48|354.25|351.85|0
1631647310000|2021-09-14 19:21:50|354.57|352.17|354.88|352.48|355.04|352.64|354.57|352.17|0
1631647320000|2021-09-14 19:22:00|355.04|352.64|355.68|353.28|355.68|353.28|355.04|352.64|0
1631647330000|2021-09-14 19:22:10|355.99|353.59|356.31|353.91|356.31|353.91|355.99|353.59|0
1631647340000|2021-09-14 19:22:20|355.84|353.44|355.68|353.28|355.84|353.44|355.68|353.28|0
1631647350000|2021-09-14 19:22:30|355.52|353.12|355.68|353.28|355.68|353.28|355.52|353.12|0
1631647360000|2021-09-14 19:22:40|355.84|353.44|355.99|353.59|355.99|353.59|355.68|353.28|0
1631647370000|2021-09-14 19:22:50|355.83|353.43|356.15|353.75|356.15|353.75|355.83|353.43|0
1631647380000|2021-09-14 19:23:00|355.99|353.59|355.68|353.28|355.99|353.59|355.68|353.28|0
1631647390000|2021-09-14 19:23:10|355.52|353.12|355.83|353.43|355.83|353.43|355.52|353.12|0
1631647400000|2021-09-14 19:23:20|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1631647410000|2021-09-14 19:23:30|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1631647420000|2021-09-14 19:23:40|355.36|352.96|355.68|353.28|355.68|353.28|355.36|352.96|0
1631647430000|2021-09-14 19:23:50|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1631647440000|2021-09-14 19:24:00|355.68|353.28|355.36|352.96|355.68|353.28|355.36|352.96|0
1631647450000|2021-09-14 19:24:10|355.2|352.8|354.57|352.17|355.2|352.8|354.57|352.17|0
1631647460000|2021-09-14 19:24:20|354.41|352.01|354.25|351.85|354.41|352.01|354.25|351.85|0
1631647470000|2021-09-14 19:24:30|354.41|352.01|353.93|351.53|354.41|352.01|353.93|351.53|0
1631647480000|2021-09-14 19:24:40|354.09|351.69|354.25|351.85|354.25|351.85|354.09|351.69|0
1631647490000|2021-09-14 19:24:50|353.93|351.53|353.93|351.53|353.93|351.53|353.77|351.37|0
1631647500000|2021-09-14 19:25:00|353.77|351.37|353.3|350.9|353.77|351.37|353.3|350.9|0
1631647510000|2021-09-14 19:25:10|353.14|350.74|352.98|350.58|353.14|350.74|352.98|350.58|0
1631647520000|2021-09-14 19:25:20|353.3|350.9|353.46|351.06|353.46|351.06|353.3|350.9|0
1631647530000|2021-09-14 19:25:30|353.14|350.74|353.14|350.74|353.46|351.06|353.14|350.74|0
1631647540000|2021-09-14 19:25:40|353.3|350.9|353.46|351.06|353.46|351.06|353.3|350.9|0
1631647550000|2021-09-14 19:25:50|353.3|350.9|353.46|351.06|353.46|351.06|353.3|350.9|0
1631647560000|2021-09-14 19:26:00|353.3|350.9|353.3|350.9|353.46|351.06|353.14|350.74|0
1631647570000|2021-09-14 19:26:10|353.14|350.74|352.66|350.26|353.14|350.74|352.66|350.26|0
1631647580000|2021-09-14 19:26:20|352.51|350.11|352.66|350.26|352.66|350.26|352.51|350.11|0
1631647590000|2021-09-14 19:26:30|352.51|350.11|352.51|350.11|352.51|350.11|352.51|350.11|0
1631647600000|2021-09-14 19:26:40|352.66|350.26|352.51|350.11|352.66|350.26|352.51|350.11|0
1631647610000|2021-09-14 19:26:50|352.66|350.26|353.14|350.74|353.14|350.74|352.66|350.26|0
1631647620000|2021-09-14 19:27:00|353.3|350.9|353.61|351.21|353.77|351.37|353.3|350.9|0
1631647630000|2021-09-14 19:27:10|353.77|351.37|353.93|351.53|353.93|351.53|353.61|351.21|0
1631647640000|2021-09-14 19:27:20|354.09|351.69|354.56|352.16|354.56|352.16|354.09|351.69|0
1631647650000|2021-09-14 19:27:30|354.41|352.01|354.41|352.01|354.41|352.01|354.09|351.69|0
1631647660000|2021-09-14 19:27:40|354.25|351.85|354.09|351.69|354.25|351.85|354.09|351.69|0
1631647670000|2021-09-14 19:27:50|354.25|351.85|354.4|352|354.4|352|354.09|351.69|0
1631647680000|2021-09-14 19:28:00|354.32|351.92|354.25|351.85|354.32|351.92|354.25|351.85|0
1631647690000|2021-09-14 19:28:10|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1631647700000|2021-09-14 19:28:20|353.93|351.53|354.09|351.69|354.09|351.69|353.93|351.53|0
1631647710000|2021-09-14 19:28:30|353.93|351.53|353.77|351.37|353.93|351.53|353.61|351.21|0
1631647720000|2021-09-14 19:28:40|353.61|351.21|353.77|351.37|353.77|351.37|353.61|351.21|0
1631647730000|2021-09-14 19:28:50|353.61|351.21|353.45|351.05|353.61|351.21|353.45|351.05|0
1631647740000|2021-09-14 19:29:00|353.3|350.9|353.3|350.9|353.3|350.9|353.3|350.9|0
1631647750000|2021-09-14 19:29:10|353.45|351.05|353.3|350.9|353.45|351.05|353.3|350.9|0
1631647760000|2021-09-14 19:29:20|353.14|350.74|352.98|350.58|353.14|350.74|352.98|350.58|0
1631647770000|2021-09-14 19:29:30|352.82|350.42|352.98|350.58|352.98|350.58|352.82|350.42|0
1631647780000|2021-09-14 19:29:40|352.82|350.42|352.9|350.5|352.9|350.5|352.82|350.42|0
1631647790000|2021-09-14 19:29:50|352.82|350.42|352.82|350.42|352.82|350.42|352.82|350.42|0
1631647800000|2021-09-14 19:30:00|352.66|350.26|352.98|350.58|352.98|350.58|352.66|350.26|0
1631647810000|2021-09-14 19:30:10|352.66|350.26|352.35|349.95|352.66|350.26|352.35|349.95|0
1631647820000|2021-09-14 19:30:20|352.19|349.79|352.35|349.95|352.35|349.95|352.19|349.79|0
1631647830000|2021-09-14 19:30:30|352.5|350.1|352.5|350.1|352.66|350.26|352.5|350.1|0
1631647840000|2021-09-14 19:30:40|352.82|350.42|352.66|350.26|352.82|350.42|352.66|350.26|0
1631647850000|2021-09-14 19:30:50|352.82|350.42|352.66|350.26|352.82|350.42|352.5|350.1|0
1631647860000|2021-09-14 19:31:00|352.5|350.1|352.5|350.1|352.66|350.26|352.35|349.95|0
1631647870000|2021-09-14 19:31:10|352.35|349.95|352.35|349.95|352.35|349.95|352.35|349.95|0
1631647880000|2021-09-14 19:31:20|352.19|349.79|352.19|349.79|352.19|349.79|352.19|349.79|0
1631647890000|2021-09-14 19:31:30|352.03|349.63|352.35|349.95|352.35|349.95|352.03|349.63|0
1631647900000|2021-09-14 19:31:40|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1631647910000|2021-09-14 19:31:50|352.19|349.79|352.19|349.79|352.19|349.79|352.19|349.79|0
1631647920000|2021-09-14 19:32:00|352.03|349.63|351.87|349.47|352.11|349.71|351.87|349.47|0
1631647930000|2021-09-14 19:32:10|352.03|349.63|352.19|349.79|352.19|349.79|352.03|349.63|0
1631647940000|2021-09-14 19:32:20|352.5|350.1|352.66|350.26|352.66|350.26|352.5|350.1|0
1631647950000|2021-09-14 19:32:30|352.5|350.1|352.98|350.58|352.98|350.58|352.35|349.95|0
1631647960000|2021-09-14 19:32:40|353.29|350.89|353.45|351.05|353.61|351.21|353.29|350.89|0
1631647970000|2021-09-14 19:32:50|353.77|351.37|354.09|351.69|354.09|351.69|353.77|351.37|0
1631647980000|2021-09-14 19:33:00|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1631647990000|2021-09-14 19:33:10|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1631648000000|2021-09-14 19:33:20|353.93|351.53|353.77|351.37|353.93|351.53|353.61|351.21|0
1631648010000|2021-09-14 19:33:30|353.61|351.21|353.14|350.74|353.61|351.21|353.14|350.74|0
1631648020000|2021-09-14 19:33:40|353.29|350.89|352.98|350.58|353.29|350.89|352.98|350.58|0
1631648030000|2021-09-14 19:33:50|353.14|350.74|353.45|351.05|353.45|351.05|353.14|350.74|0
1631648040000|2021-09-14 19:34:00|353.61|351.21|352.9|350.5|353.61|351.21|352.9|350.5|0
1631648050000|2021-09-14 19:34:10|353.14|350.74|353.45|351.05|353.45|351.05|352.98|350.58|0
1631648060000|2021-09-14 19:34:20|353.29|350.89|353.61|351.21|353.61|351.21|353.29|350.89|0
1631648070000|2021-09-14 19:34:30|353.45|351.05|353.77|351.37|353.77|351.37|353.45|351.05|0
1631648080000|2021-09-14 19:34:40|353.93|351.53|354.08|351.68|354.08|351.68|353.93|351.53|0
1631648090000|2021-09-14 19:34:50|353.93|351.53|353.77|351.37|353.93|351.53|353.77|351.37|0
1631648100000|2021-09-14 19:35:00|353.61|351.21|352.82|350.42|353.61|351.21|352.82|350.42|0
1631648110000|2021-09-14 19:35:10|352.66|350.26|352.82|350.42|352.82|350.42|352.66|350.26|0
1631648120000|2021-09-14 19:35:20|352.98|350.58|352.66|350.26|352.98|350.58|352.66|350.26|0
1631648130000|2021-09-14 19:35:30|352.5|350.1|352.34|349.94|352.5|350.1|352.19|349.79|0
1631648140000|2021-09-14 19:35:40|352.19|349.79|352.19|349.79|352.19|349.79|352.19|349.79|0
1631648150000|2021-09-14 19:35:50|352.34|349.94|352.34|349.94|352.82|350.42|352.34|349.94|0
1631648160000|2021-09-14 19:36:00|352.5|350.1|352.34|349.94|352.66|350.26|352.34|349.94|0
1631648170000|2021-09-14 19:36:10|352.19|349.79|352.03|349.63|352.34|349.94|352.03|349.63|0
1631648180000|2021-09-14 19:36:20|352.19|349.79|352.34|349.94|352.34|349.94|352.19|349.79|0
1631648190000|2021-09-14 19:36:30|352.19|349.79|352.19|349.79|352.19|349.79|352.19|349.79|0
1631648200000|2021-09-14 19:36:40|352.03|349.63|351.95|349.55|352.19|349.79|351.95|349.55|0
1631648210000|2021-09-14 19:36:50|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1631648220000|2021-09-14 19:37:00|351.87|349.47|352.03|349.63|352.03|349.63|351.87|349.47|0
1631648230000|2021-09-14 19:37:10|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1631648240000|2021-09-14 19:37:20|352.03|349.63|352.19|349.79|352.19|349.79|352.03|349.63|0
1631648250000|2021-09-14 19:37:30|352.03|349.63|352.34|349.94|352.34|349.94|352.03|349.63|0
1631648260000|2021-09-14 19:37:40|352.5|350.1|353.13|350.73|353.45|351.05|352.5|350.1|0
1631648270000|2021-09-14 19:37:50|352.82|350.42|352.5|350.1|352.82|350.42|352.34|349.94|0
1631648290000|2021-09-14 19:38:10|352.66|350.26|353.13|350.73|353.13|350.73|352.66|350.26|0
1631648300000|2021-09-14 19:38:20|352.98|350.58|353.29|350.89|353.29|350.89|352.98|350.58|0
1631648310000|2021-09-14 19:38:30|352.98|350.58|353.29|350.89|353.29|350.89|352.98|350.58|0
1631648320000|2021-09-14 19:38:40|353.13|350.73|352.66|350.26|353.13|350.73|352.66|350.26|0
1631648330000|2021-09-14 19:38:50|352.5|350.1|352.66|350.26|352.66|350.26|352.5|350.1|0
1631648340000|2021-09-14 19:39:00|352.82|350.42|353.45|351.05|353.45|351.05|352.82|350.42|0
1631648350000|2021-09-14 19:39:10|353.61|351.21|353.29|350.89|353.77|351.37|353.29|350.89|0
1631648360000|2021-09-14 19:39:20|353.45|351.05|353.77|351.37|353.77|351.37|353.45|351.05|0
1631648370000|2021-09-14 19:39:30|353.92|351.52|353.61|351.21|353.92|351.52|353.61|351.21|0
1631648380000|2021-09-14 19:39:40|353.77|351.37|353.77|351.37|353.77|351.37|353.61|351.21|0
1631648390000|2021-09-14 19:39:50|353.61|351.21|353.92|351.52|353.92|351.52|353.61|351.21|0
1631648400000|2021-09-14 19:40:00|353.29|350.89|352.97|350.57|353.29|350.89|352.97|350.57|0
1631648410000|2021-09-14 19:40:10|352.66|350.26|352.82|350.42|352.82|350.42|352.66|350.26|0
1631648430000|2021-09-14 19:40:30|352.97|350.57|353.29|350.89|353.29|350.89|352.97|350.57|0
1631648440000|2021-09-14 19:40:40|353.45|351.05|353.77|351.37|353.77|351.37|353.45|351.05|0
1631648450000|2021-09-14 19:40:50|353.61|351.21|353.45|351.05|353.61|351.21|353.45|351.05|0
1631648460000|2021-09-14 19:41:00|353.29|350.89|353.29|350.89|353.29|350.89|353.29|350.89|0
1631648470000|2021-09-14 19:41:10|353.13|350.73|353.13|350.73|353.13|350.73|352.97|350.57|0
1631648480000|2021-09-14 19:41:20|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1631648490000|2021-09-14 19:41:30|353.61|351.21|354.24|351.84|354.24|351.84|353.61|351.21|0
1631648500000|2021-09-14 19:41:40|354.08|351.68|354.4|352|354.4|352|354.08|351.68|0
1631648510000|2021-09-14 19:41:50|354.24|351.84|354.56|352.16|354.56|352.16|354.24|351.84|0
1631648520000|2021-09-14 19:42:00|354.4|352|354.24|351.84|354.4|352|354.08|351.68|0
1631648530000|2021-09-14 19:42:10|353.76|351.36|353.92|351.52|353.92|351.52|353.76|351.36|0
1631648540000|2021-09-14 19:42:20|353.61|351.21|353.45|351.05|353.76|351.36|353.45|351.05|0
1631648550000|2021-09-14 19:42:30|353.29|350.89|353.13|350.73|353.29|350.89|353.13|350.73|0
1631648560000|2021-09-14 19:42:40|352.97|350.57|353.29|350.89|353.29|350.89|352.97|350.57|0
1631648570000|2021-09-14 19:42:50|353.13|350.73|353.13|350.73|353.29|350.89|353.13|350.73|0
1631648580000|2021-09-14 19:43:00|353.45|351.05|353.29|350.89|353.45|351.05|353.29|350.89|0
1631648590000|2021-09-14 19:43:10|353.13|350.73|353.61|351.21|353.61|351.21|353.13|350.73|0
1631648600000|2021-09-14 19:43:20|353.76|351.36|353.61|351.21|353.76|351.36|353.45|351.05|0
1631648610000|2021-09-14 19:43:30|353.92|351.52|354.4|352|354.4|352|353.92|351.52|0
1631648620000|2021-09-14 19:43:40|354.56|352.16|354.56|352.16|354.56|352.16|354.56|352.16|0
1631648630000|2021-09-14 19:43:50|354.71|352.31|354.71|352.31|354.87|352.47|354.71|352.31|0
1631648640000|2021-09-14 19:44:00|354.87|352.47|355.19|352.79|355.19|352.79|354.87|352.47|0
1631648650000|2021-09-14 19:44:10|355.35|352.95|354.87|352.47|355.35|352.95|354.87|352.47|0
1631648660000|2021-09-14 19:44:20|354.71|352.31|355.03|352.63|355.03|352.63|354.71|352.31|0
1631648670000|2021-09-14 19:44:30|354.87|352.47|355.35|352.95|355.35|352.95|354.87|352.47|0
1631648680000|2021-09-14 19:44:40|355.19|352.79|355.03|352.63|355.19|352.79|355.03|352.63|0
1631648690000|2021-09-14 19:44:50|355.19|352.79|354.24|351.84|355.19|352.79|354.24|351.84|0
1631648700000|2021-09-14 19:45:00|354.56|352.16|355.03|352.63|355.03|352.63|354.56|352.16|0
1631648710000|2021-09-14 19:45:10|354.95|352.55|355.51|353.11|355.51|353.11|354.95|352.55|0
1631648720000|2021-09-14 19:45:20|355.82|353.42|356.62|354.22|356.62|354.22|355.82|353.42|0
1631648730000|2021-09-14 19:45:30|356.46|354.06|356.62|354.22|356.62|354.22|356.46|354.06|0
1631648740000|2021-09-14 19:45:40|356.78|354.38|356.3|353.9|356.78|354.38|356.3|353.9|0
1631648750000|2021-09-14 19:45:50|356.46|354.06|356.46|354.06|356.62|354.22|356.46|354.06|0
1631648760000|2021-09-14 19:46:00|356.14|353.74|355.67|353.27|356.14|353.74|355.67|353.27|0
1631648770000|2021-09-14 19:46:10|355.82|353.42|355.19|352.79|355.82|353.42|355.19|352.79|0
1631648780000|2021-09-14 19:46:20|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1631648790000|2021-09-14 19:46:30|355.35|352.95|354.87|352.47|355.35|352.95|354.87|352.47|0
1631648800000|2021-09-14 19:46:40|354.71|352.31|354.71|352.31|354.71|352.31|354.71|352.31|0
1631648810000|2021-09-14 19:46:50|354.87|352.47|354.87|352.47|354.87|352.47|354.71|352.31|0
1631648820000|2021-09-14 19:47:00|354.71|352.31|354.87|352.47|354.87|352.47|354.71|352.31|0
1631648830000|2021-09-14 19:47:10|355.03|352.63|355.35|352.95|355.35|352.95|355.03|352.63|0
1631648840000|2021-09-14 19:47:20|355.51|353.11|354.87|352.47|355.51|353.11|354.87|352.47|0
1631648850000|2021-09-14 19:47:30|354.71|352.31|354.4|352|354.71|352.31|354.4|352|0
1631648860000|2021-09-14 19:47:40|354.24|351.84|353.92|351.52|354.24|351.84|353.92|351.52|0
1631648870000|2021-09-14 19:47:50|354.08|351.68|354.24|351.84|354.24|351.84|354.08|351.68|0
1631648880000|2021-09-14 19:48:00|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1631648890000|2021-09-14 19:48:10|353.92|351.52|353.76|351.36|353.92|351.52|353.6|351.2|0
1631648900000|2021-09-14 19:48:20|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1631648910000|2021-09-14 19:48:30|353.45|351.05|353.45|351.05|353.6|351.2|353.29|350.89|0
1631648920000|2021-09-14 19:48:40|353.6|351.2|353.45|351.05|353.6|351.2|353.29|350.89|0
1631648930000|2021-09-14 19:48:50|353.29|350.89|352.97|350.57|353.29|350.89|352.97|350.57|0
1631648940000|2021-09-14 19:49:00|352.81|350.41|352.5|350.1|352.97|350.57|352.5|350.1|0
1631648950000|2021-09-14 19:49:10|352.34|349.94|352.5|350.1|352.5|350.1|352.34|349.94|0
1631648960000|2021-09-14 19:49:20|352.41|350.01|352.5|350.1|352.5|350.1|352.41|350.01|0
1631648970000|2021-09-14 19:49:30|352.34|349.94|352.5|350.1|352.81|350.41|352.34|349.94|0
1631648980000|2021-09-14 19:49:40|352.34|349.94|352.02|349.62|352.34|349.94|352.02|349.62|0
1631648990000|2021-09-14 19:49:50|352.65|350.25|352.34|349.94|352.65|350.25|352.34|349.94|0
1631649000000|2021-09-14 19:50:00|352.18|349.78|352.02|349.62|352.34|349.94|352.02|349.62|0
1631649010000|2021-09-14 19:50:10|352.18|349.78|352.18|349.78|352.18|349.78|352.02|349.62|0
1631649020000|2021-09-14 19:50:20|352.02|349.62|352.34|349.94|352.34|349.94|351.86|349.46|0
1631649030000|2021-09-14 19:50:30|352.02|349.62|352.02|349.62|352.02|349.62|351.86|349.46|0
1631649040000|2021-09-14 19:50:40|351.86|349.46|352.02|349.62|352.02|349.62|351.86|349.46|0
1631649050000|2021-09-14 19:50:50|352.18|349.78|352.65|350.25|352.65|350.25|352.02|349.62|0
1631649060000|2021-09-14 19:51:00|352.81|350.41|353.44|351.04|353.44|351.04|352.81|350.41|0
1631649070000|2021-09-14 19:51:10|353.29|350.89|353.13|350.73|353.29|350.89|352.97|350.57|0
1631649080000|2021-09-14 19:51:20|353.29|350.89|353.29|350.89|353.29|350.89|353.29|350.89|0
1631649090000|2021-09-14 19:51:30|353.44|351.04|353.44|351.04|353.44|351.04|353.29|350.89|0
1631649100000|2021-09-14 19:51:40|353.76|351.36|354.39|351.99|354.39|351.99|353.76|351.36|0
1631649110000|2021-09-14 19:51:50|354.71|352.31|355.19|352.79|355.19|352.79|354.71|352.31|0
1631649120000|2021-09-14 19:52:00|355.03|352.63|354.71|352.31|355.19|352.79|354.71|352.31|0
1631649130000|2021-09-14 19:52:10|354.55|352.15|354.55|352.15|354.55|352.15|354.55|352.15|0
1631649140000|2021-09-14 19:52:20|354.24|351.84|354.24|351.84|354.24|351.84|354.24|351.84|0
1631649150000|2021-09-14 19:52:30|354.55|352.15|355.19|352.79|355.19|352.79|354.55|352.15|0
1631649160000|2021-09-14 19:52:40|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1631649170000|2021-09-14 19:52:50|355.66|353.26|355.82|353.42|355.82|353.42|355.66|353.26|0
1631649180000|2021-09-14 19:53:00|355.66|353.26|355.66|353.26|355.82|353.42|355.5|353.1|0
1631649190000|2021-09-14 19:53:10|355.19|352.79|355.5|353.1|355.82|353.42|355.19|352.79|0
1631649200000|2021-09-14 19:53:20|355.34|352.94|355.34|352.94|355.34|352.94|355.19|352.79|0
1631649210000|2021-09-14 19:53:30|355.5|353.1|355.19|352.79|355.5|353.1|355.19|352.79|0
1631649220000|2021-09-14 19:53:40|355.34|352.94|355.03|352.63|355.34|352.94|355.03|352.63|0
1631649230000|2021-09-14 19:53:50|355.19|352.79|355.34|352.94|355.34|352.94|355.19|352.79|0
1631649240000|2021-09-14 19:54:00|356.14|353.74|356.3|353.9|356.3|353.9|356.14|353.74|0
1631649250000|2021-09-14 19:54:10|356.46|354.06|356.77|354.37|356.77|354.37|356.46|354.06|0
1631649260000|2021-09-14 19:54:20|356.61|354.21|356.61|354.21|356.77|354.37|356.61|354.21|0
1631649270000|2021-09-14 19:54:30|356.77|354.37|356.93|354.53|356.93|354.53|356.77|354.37|0
1631649280000|2021-09-14 19:54:40|357.25|354.85|357.73|355.33|358.05|355.65|357.25|354.85|0
1631649290000|2021-09-14 19:54:50|356.93|354.53|356.93|354.53|357.25|354.85|356.77|354.37|0
1631649300000|2021-09-14 19:55:00|356.77|354.37|356.61|354.21|356.77|354.37|356.61|354.21|0
1631649310000|2021-09-14 19:55:10|356.46|354.06|356.14|353.74|356.46|354.06|355.98|353.58|0
1631649320000|2021-09-14 19:55:20|356.3|353.9|355.98|353.58|356.3|353.9|355.82|353.42|0
1631649330000|2021-09-14 19:55:30|355.82|353.42|355.5|353.1|355.82|353.42|355.5|353.1|0
1631649340000|2021-09-14 19:55:40|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1631649350000|2021-09-14 19:55:50|355.5|353.1|355.98|353.58|355.98|353.58|355.5|353.1|0
1631649360000|2021-09-14 19:56:00|355.82|353.42|355.82|353.42|356.3|353.9|355.82|353.42|0
1631649370000|2021-09-14 19:56:10|355.34|352.94|355.34|352.94|355.34|352.94|355.18|352.78|0
1631649380000|2021-09-14 19:56:20|355.82|353.42|355.66|353.26|355.82|353.42|355.66|353.26|0
1631649390000|2021-09-14 19:56:30|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1631649400000|2021-09-14 19:56:40|355.98|353.58|356.45|354.05|356.45|354.05|355.98|353.58|0
1631649410000|2021-09-14 19:56:50|356.61|354.21|356.45|354.05|356.61|354.21|356.45|354.05|0
1631649420000|2021-09-14 19:57:00|356.14|353.74|356.77|354.37|356.77|354.37|356.14|353.74|0
1631649430000|2021-09-14 19:57:10|357.09|354.69|356.93|354.53|357.09|354.69|356.77|354.37|0
1631649440000|2021-09-14 19:57:20|356.61|354.21|356.45|354.05|356.93|354.53|356.45|354.05|0
1631649450000|2021-09-14 19:57:30|356.61|354.21|356.93|354.53|356.93|354.53|356.61|354.21|0
1631649460000|2021-09-14 19:57:40|356.77|354.37|356.77|354.37|356.77|354.37|356.77|354.37|0
1631649470000|2021-09-14 19:57:50|356.93|354.53|356.3|353.9|356.93|354.53|356.3|353.9|0
1631649480000|2021-09-14 19:58:00|356.14|353.74|356.14|353.74|356.45|354.05|356.14|353.74|0
1631649490000|2021-09-14 19:58:10|355.82|353.42|356.29|353.89|356.29|353.89|355.82|353.42|0
1631649500000|2021-09-14 19:58:20|356.61|354.21|356.77|354.37|356.93|354.53|356.61|354.21|0
1631649510000|2021-09-14 19:58:30|356.61|354.21|356.77|354.37|356.77|354.37|356.61|354.21|0
1631649520000|2021-09-14 19:58:40|356.93|354.53|356.77|354.37|356.93|354.53|356.77|354.37|0
1631649530000|2021-09-14 19:58:50|356.93|354.53|357.09|354.69|357.09|354.69|356.93|354.53|0
1631649540000|2021-09-14 19:59:00|356.77|354.37|356.77|354.37|356.77|354.37|356.61|354.21|0
1631649550000|2021-09-14 19:59:10|356.61|354.21|356.61|354.21|356.77|354.37|356.61|354.21|0
1631649570000|2021-09-14 19:59:30|356.77|354.37|356.61|354.21|356.77|354.37|356.61|354.21|0
1631649580000|2021-09-14 19:59:40|356.29|353.89|356.93|354.53|356.93|354.53|356.14|353.74|0
1631649590000|2021-09-14 19:59:50|357.09|354.69|357.25|354.85|357.25|354.85|357.09|354.69|0
1631649600000|2021-09-14 20:00:00|358.04|355.64|357.57|355.17|358.04|355.64|357.57|355.17|0
1631649610000|2021-09-14 20:00:10|357.41|355.01|356.77|354.37|357.41|355.01|356.77|354.37|0
1631649620000|2021-09-14 20:00:20|356.93|354.53|356.93|354.53|357.09|354.69|356.93|354.53|0
1631649630000|2021-09-14 20:00:30|357.41|355.01|357.25|354.85|357.57|355.17|357.25|354.85|0
1631649640000|2021-09-14 20:00:40|357.57|355.17|357.57|355.17|357.73|355.33|357.57|355.17|0
1631649650000|2021-09-14 20:00:50|357.41|355.01|357.41|355.01|357.57|355.17|357.41|355.01|0
1631649660000|2021-09-14 20:01:00|357.57|355.17|357.88|355.48|357.88|355.48|357.57|355.17|0
1631649670000|2021-09-14 20:01:10|357.73|355.33|358.04|355.64|358.04|355.64|357.73|355.33|0
1631649680000|2021-09-14 20:01:20|358.2|355.8|358.2|355.8|358.36|355.96|358.2|355.8|0
1631649690000|2021-09-14 20:01:30|358.04|355.64|357.88|355.48|358.04|355.64|357.88|355.48|0
1631649700000|2021-09-14 20:01:40|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1631649710000|2021-09-14 20:01:50|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1631649720000|2021-09-14 20:02:00|357.57|355.17|357.72|355.32|357.72|355.32|357.57|355.17|0
1631649730000|2021-09-14 20:02:10|357.88|355.48|358.04|355.64|358.04|355.64|357.88|355.48|0
1631649740000|2021-09-14 20:02:20|358.2|355.8|357.88|355.48|358.2|355.8|357.88|355.48|0
1631649750000|2021-09-14 20:02:30|356.7|354.3|356.54|354.14|356.7|354.3|356.54|354.14|0
1631649760000|2021-09-14 20:02:40|356.7|354.3|356.54|354.14|356.7|354.3|356.54|354.14|0
1631649770000|2021-09-14 20:02:50|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1631649780000|2021-09-14 20:03:00|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1631649800000|2021-09-14 20:03:20|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1631649810000|2021-09-14 20:03:30|356.86|354.46|357.02|354.62|357.02|354.62|356.86|354.46|0
1631649820000|2021-09-14 20:03:40|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1631649830000|2021-09-14 20:03:50|356.7|354.3|356.86|354.46|356.86|354.46|356.7|354.3|0
1631649840000|2021-09-14 20:04:00|356.7|354.3|356.86|354.46|356.86|354.46|356.7|354.3|0
1631649860000|2021-09-14 20:04:20|357.02|354.62|356.86|354.46|357.02|354.62|356.86|354.46|0
1631649870000|2021-09-14 20:04:30|356.7|354.3|357.18|354.78|357.18|354.78|356.7|354.3|0
1631649890000|2021-09-14 20:04:50|357.34|354.94|357.5|355.1|357.5|355.1|357.34|354.94|0
1631649900000|2021-09-14 20:05:00|357.82|355.42|357.66|355.26|357.82|355.42|357.66|355.26|0
1631649910000|2021-09-14 20:05:10|357.82|355.42|357.66|355.26|357.82|355.42|357.66|355.26|0
1631649920000|2021-09-14 20:05:20|357.5|355.1|357.5|355.1|357.5|355.1|357.34|354.94|0
1631649930000|2021-09-14 20:05:30|357.66|355.26|357.82|355.42|357.82|355.42|357.66|355.26|0
1631649940000|2021-09-14 20:05:40|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1631649950000|2021-09-14 20:05:50|358.14|355.74|358.3|355.9|358.3|355.9|358.14|355.74|0
1631649960000|2021-09-14 20:06:00|358.45|356.05|358.45|356.05|358.61|356.21|358.45|356.05|0
1631649970000|2021-09-14 20:06:10|358.61|356.21|358.45|356.05|358.61|356.21|358.45|356.05|0
1631649980000|2021-09-14 20:06:20|358.3|355.9|357.98|355.58|358.3|355.9|357.98|355.58|0
1631649990000|2021-09-14 20:06:30|358.14|355.74|357.98|355.58|358.14|355.74|357.98|355.58|0
1631650000000|2021-09-14 20:06:40|358.14|355.74|357.98|355.58|358.14|355.74|357.98|355.58|0
1631650020000|2021-09-14 20:07:00|358.14|355.74|357.98|355.58|358.14|355.74|357.98|355.58|0
1631650030000|2021-09-14 20:07:10|358.13|355.73|358.13|355.73|358.13|355.73|357.98|355.58|0
1631650040000|2021-09-14 20:07:20|357.98|355.58|358.13|355.73|358.13|355.73|357.98|355.58|0
1631650060000|2021-09-14 20:07:40|357.98|355.58|358.13|355.73|358.13|355.73|357.98|355.58|0
1631650070000|2021-09-14 20:07:50|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1631650090000|2021-09-14 20:08:10|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1631650100000|2021-09-14 20:08:20|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1631650110000|2021-09-14 20:08:30|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1631650120000|2021-09-14 20:08:40|358.29|355.89|358.13|355.73|358.29|355.89|358.13|355.73|0
1631650130000|2021-09-14 20:08:50|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1631650170000|2021-09-14 20:09:30|358.13|355.73|357.97|355.57|358.13|355.73|357.97|355.57|0
1631650190000|2021-09-14 20:09:50|355.61|353.21|355.61|353.21|355.61|353.21|355.61|353.21|0
1631650210000|2021-09-14 20:10:10|356.2|353.8|356.36|353.96|356.36|353.96|356.2|353.8|0
1631650220000|2021-09-14 20:10:20|356.52|354.12|356.68|354.28|356.68|354.28|356.52|354.12|0
1631650250000|2021-09-14 20:10:50|356.52|354.12|356.52|354.12|356.52|354.12|356.52|354.12|0
1631650260000|2021-09-14 20:11:00|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1631650270000|2021-09-14 20:11:10|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1631650280000|2021-09-14 20:11:20|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1631650300000|2021-09-14 20:11:40|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1631650320000|2021-09-14 20:12:00|356.04|353.64|356.2|353.8|356.2|353.8|356.04|353.64|0
1631650360000|2021-09-14 20:12:40|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1631650380000|2021-09-14 20:13:00|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1631650390000|2021-09-14 20:13:10|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1631650400000|2021-09-14 20:13:20|356.2|353.8|356.36|353.96|356.36|353.96|356.2|353.8|0
1631650410000|2021-09-14 20:13:30|356.28|353.88|356.36|353.96|356.36|353.96|356.28|353.88|0
1631650420000|2021-09-14 20:13:40|356.52|354.12|356.52|354.12|356.52|354.12|356.52|354.12|0
1631650430000|2021-09-14 20:13:50|356.36|353.96|356.52|354.12|356.68|354.28|356.36|353.96|0
1631650480000|2021-09-14 20:14:40|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1631650530000|2021-09-14 20:15:30|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1631650540000|2021-09-14 20:15:40|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1631650560000|2021-09-14 20:16:00|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1631650640000|2021-09-14 20:17:20|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1631650700000|2021-09-14 20:18:20|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1631650710000|2021-09-14 20:18:30|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1631650720000|2021-09-14 20:18:40|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1631650820000|2021-09-14 20:20:20|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1631650830000|2021-09-14 20:20:30|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1631650920000|2021-09-14 20:22:00|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1631650980000|2021-09-14 20:23:00|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1631650990000|2021-09-14 20:23:10|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1631651000000|2021-09-14 20:23:20|356.56|353.76|356.4|353.6|356.56|353.76|356.4|353.6|0
1631651060000|2021-09-14 20:24:20|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1631651210000|2021-09-14 20:26:50|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1631651250000|2021-09-14 20:27:30|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631651270000|2021-09-14 20:27:50|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1631651310000|2021-09-14 20:28:30|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631652420000|2021-09-14 20:47:00|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1631652550000|2021-09-14 20:49:10|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1631652560000|2021-09-14 20:49:20|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1631652640000|2021-09-14 20:50:40|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1631652850000|2021-09-14 20:54:10|356.38|353.58|356.22|353.42|356.38|353.58|356.22|353.42|0
1631652860000|2021-09-14 20:54:20|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1631653010000|2021-09-14 20:56:50|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1631653030000|2021-09-14 20:57:10|356.38|353.58|356.22|353.42|356.38|353.58|356.22|353.42|0
1631653190000|2021-09-14 20:59:50|356.3|353.5|355.98|353.18|356.3|353.5|355.98|353.18|0
1631653200000|2021-09-14 21:00:00|356.11|353.31|356.21|353.41|356.21|353.41|356.11|353.31|0
1631653210000|2021-09-14 21:00:10|356.26|353.46|356.23|353.43|356.26|353.46|356.23|353.43|0
1631653370000|2021-09-14 21:02:50|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1631653400000|2021-09-14 21:03:20|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1631653410000|2021-09-14 21:03:30|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1631653460000|2021-09-14 21:04:20|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1631653470000|2021-09-14 21:04:30|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1631653510000|2021-09-14 21:05:10|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1631653570000|2021-09-14 21:06:10|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1631653660000|2021-09-14 21:07:40|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1631654290000|2021-09-14 21:18:10|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1631654330000|2021-09-14 21:18:50|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1631654400000|2021-09-14 21:20:00|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1631654410000|2021-09-14 21:20:10|356.29|353.49|356.38|353.58|356.38|353.58|356.29|353.49|0
1631654420000|2021-09-14 21:20:20|356.36|353.56|356.34|353.54|356.36|353.56|356.34|353.54|0
1631654560000|2021-09-14 21:22:40|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1631654580000|2021-09-14 21:23:00|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1631654590000|2021-09-14 21:23:10|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1631654600000|2021-09-14 21:23:20|356.34|353.54|356.29|353.49|356.34|353.54|356.29|353.49|0
1631654630000|2021-09-14 21:23:50|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1631654670000|2021-09-14 21:24:30|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1631654680000|2021-09-14 21:24:40|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1631654750000|2021-09-14 21:25:50|356.41|353.61|356.45|353.65|356.45|353.65|356.41|353.61|0
1631654770000|2021-09-14 21:26:10|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1631654910000|2021-09-14 21:28:30|356.33|353.53|356.33|353.53|356.33|353.53|356.33|353.53|0
1631654990000|2021-09-14 21:29:50|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1631655020000|2021-09-14 21:30:20|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1631655200000|2021-09-14 21:33:20|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1631655470000|2021-09-14 21:37:50|356.22|353.42|356.19|353.39|356.22|353.42|356.1|353.3|0
1631655520000|2021-09-14 21:38:40|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1631655530000|2021-09-14 21:38:50|356.12|353.32|356.1|353.3|356.14|353.34|356.1|353.3|0
1631655540000|2021-09-14 21:39:00|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1631655570000|2021-09-14 21:39:30|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1631655580000|2021-09-14 21:39:40|356|353.2|355.68|352.88|356|353.2|355.68|352.88|0
1631655610000|2021-09-14 21:40:10|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1631655640000|2021-09-14 21:40:40|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1631655650000|2021-09-14 21:40:50|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1631655700000|2021-09-14 21:41:40|355.63|352.83|355.63|352.83|355.63|352.83|355.63|352.83|0
1631655710000|2021-09-14 21:41:50|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1631655730000|2021-09-14 21:42:10|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1631655770000|2021-09-14 21:42:50|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1631655820000|2021-09-14 21:43:40|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1631655840000|2021-09-14 21:44:00|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1631655850000|2021-09-14 21:44:10|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1631655860000|2021-09-14 21:44:20|355.42|352.62|355.59|352.79|355.59|352.79|355.42|352.62|0
1631655870000|2021-09-14 21:44:30|355.31|352.51|355.49|352.69|355.49|352.69|355.31|352.51|0
1631655880000|2021-09-14 21:44:40|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1631655900000|2021-09-14 21:45:00|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1631655920000|2021-09-14 21:45:20|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1631655930000|2021-09-14 21:45:30|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1631655940000|2021-09-14 21:45:40|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1631655970000|2021-09-14 21:46:10|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1631655980000|2021-09-14 21:46:20|355.45|352.65|355.42|352.62|355.45|352.65|355.42|352.62|0
1631655990000|2021-09-14 21:46:30|355.45|352.65|355.45|352.65|355.46|352.66|355.45|352.65|0
1631656010000|2021-09-14 21:46:50|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1631656030000|2021-09-14 21:47:10|355.45|352.65|355.46|352.66|355.46|352.66|355.45|352.65|0
1631656120000|2021-09-14 21:48:40|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1631656130000|2021-09-14 21:48:50|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1631656150000|2021-09-14 21:49:10|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1631656190000|2021-09-14 21:49:50|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1631656220000|2021-09-14 21:50:20|355.51|352.71|355.51|352.71|355.51|352.71|355.51|352.71|0
1631656250000|2021-09-14 21:50:50|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1631656260000|2021-09-14 21:51:00|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1631656270000|2021-09-14 21:51:10|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1631656320000|2021-09-14 21:52:00|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1631656340000|2021-09-14 21:52:20|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1631656350000|2021-09-14 21:52:30|355.4|352.6|355.42|352.62|355.42|352.62|355.4|352.6|0
1631656360000|2021-09-14 21:52:40|355.49|352.69|355.51|352.71|355.51|352.71|355.49|352.69|0
1631656390000|2021-09-14 21:53:10|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1631656420000|2021-09-14 21:53:40|355.56|352.76|355.53|352.73|355.56|352.76|355.53|352.73|0
1631656430000|2021-09-14 21:53:50|355.51|352.71|355.51|352.71|355.51|352.71|355.51|352.71|0
1631656460000|2021-09-14 21:54:20|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1631656510000|2021-09-14 21:55:10|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1631656550000|2021-09-14 21:55:50|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1631656580000|2021-09-14 21:56:20|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1631656620000|2021-09-14 21:57:00|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1631656670000|2021-09-14 21:57:50|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1631656680000|2021-09-14 21:58:00|355.58|352.78|355.6|352.8|355.6|352.8|355.58|352.78|0
1631656690000|2021-09-14 21:58:10|355.58|352.78|355.6|352.8|355.6|352.8|355.58|352.78|0
1631656720000|2021-09-14 21:58:40|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1631656780000|2021-09-14 21:59:40|355.55|352.75|355.65|352.85|355.65|352.85|355.55|352.75|0
1631656800000|2021-09-14 22:00:00|355.95|353.15|356.27|353.47|356.43|353.63|355.95|353.15|0
1631656810000|2021-09-14 22:00:10|356.43|353.63|356.51|353.71|356.51|353.71|356.35|353.55|0
1631656820000|2021-09-14 22:00:20|356.67|353.87|356.67|353.87|356.67|353.87|356.51|353.71|0
1631656830000|2021-09-14 22:00:30|356.75|353.95|356.67|353.87|356.75|353.95|356.67|353.87|0
1631656850000|2021-09-14 22:00:50|356.75|353.95|356.75|353.95|356.75|353.95|356.75|353.95|0
1631656860000|2021-09-14 22:01:00|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1631656870000|2021-09-14 22:01:10|356.59|353.79|356.51|353.71|356.59|353.79|356.51|353.71|0
1631656880000|2021-09-14 22:01:20|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1631656890000|2021-09-14 22:01:30|356.83|354.03|356.99|354.19|356.99|354.19|356.83|354.03|0
1631656910000|2021-09-14 22:01:50|357.15|354.35|357.47|354.67|357.47|354.67|357.15|354.35|0
1631656920000|2021-09-14 22:02:00|357.31|354.51|357.47|354.67|357.47|354.67|357.31|354.51|0
1631656930000|2021-09-14 22:02:10|357.31|354.51|357.15|354.35|357.31|354.51|357.15|354.35|0
1631656960000|2021-09-14 22:02:40|356.99|354.19|357.15|354.35|357.15|354.35|356.99|354.19|0
1631656980000|2021-09-14 22:03:00|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1631656990000|2021-09-14 22:03:10|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631657000000|2021-09-14 22:03:20|356.83|354.03|357.15|354.35|357.15|354.35|356.83|354.03|0
1631657020000|2021-09-14 22:03:40|356.99|354.19|356.99|354.19|356.99|354.19|356.83|354.03|0
1631657060000|2021-09-14 22:04:20|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1631657120000|2021-09-14 22:05:20|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1631657130000|2021-09-14 22:05:30|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1631657140000|2021-09-14 22:05:40|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1631657160000|2021-09-14 22:06:00|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1631657180000|2021-09-14 22:06:20|356.51|353.71|356.51|353.71|356.67|353.87|356.51|353.71|0
1631657190000|2021-09-14 22:06:30|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1631657200000|2021-09-14 22:06:40|356.19|353.39|356.35|353.55|356.35|353.55|356.19|353.39|0
1631657210000|2021-09-14 22:06:50|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1631657220000|2021-09-14 22:07:00|356.03|353.23|356.19|353.39|356.19|353.39|356.03|353.23|0
1631657230000|2021-09-14 22:07:10|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1631657240000|2021-09-14 22:07:20|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1631657270000|2021-09-14 22:07:50|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1631657310000|2021-09-14 22:08:30|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1631657330000|2021-09-14 22:08:50|356.43|353.63|356.51|353.71|356.51|353.71|356.43|353.63|0
1631657340000|2021-09-14 22:09:00|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1631657350000|2021-09-14 22:09:10|356.58|353.78|356.51|353.71|356.58|353.78|356.51|353.71|0
1631657370000|2021-09-14 22:09:30|356.67|353.87|356.51|353.71|356.67|353.87|356.51|353.71|0
1631657410000|2021-09-14 22:10:10|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1631657430000|2021-09-14 22:10:30|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1631657440000|2021-09-14 22:10:40|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1631657470000|2021-09-14 22:11:10|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631657520000|2021-09-14 22:12:00|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1631657530000|2021-09-14 22:12:10|357.38|354.58|357.31|354.51|357.38|354.58|357.31|354.51|0
1631657610000|2021-09-14 22:13:30|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631657620000|2021-09-14 22:13:40|357.06|354.26|357.15|354.35|357.15|354.35|357.06|354.26|0
1631657640000|2021-09-14 22:14:00|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1631657680000|2021-09-14 22:14:40|357.15|354.35|357.14|354.34|357.15|354.35|357.14|354.34|0
1631657690000|2021-09-14 22:14:50|357.22|354.42|357.14|354.34|357.3|354.5|357.14|354.34|0
1631657700000|2021-09-14 22:15:00|357.3|354.5|357.14|354.34|357.3|354.5|357.14|354.34|0
1631657710000|2021-09-14 22:15:10|357.3|354.5|357.3|354.5|357.3|354.5|357.22|354.42|0
1631657730000|2021-09-14 22:15:30|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1631657740000|2021-09-14 22:15:40|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1631657750000|2021-09-14 22:15:50|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1631657780000|2021-09-14 22:16:20|357.3|354.5|357.3|354.5|357.3|354.5|357.3|354.5|0
1631657940000|2021-09-14 22:19:00|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1631657950000|2021-09-14 22:19:10|357.3|354.5|357.3|354.5|357.3|354.5|357.3|354.5|0
1631658000000|2021-09-14 22:20:00|357.46|354.66|357.14|354.34|357.46|354.66|357.14|354.34|0
1631658020000|2021-09-14 22:20:20|357.3|354.5|357.14|354.34|357.3|354.5|357.14|354.34|0
1631658060000|2021-09-14 22:21:00|356.98|354.18|356.98|354.18|357.14|354.34|356.98|354.18|0
1631658070000|2021-09-14 22:21:10|357.06|354.26|356.98|354.18|357.06|354.26|356.98|354.18|0
1631658090000|2021-09-14 22:21:30|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1631658100000|2021-09-14 22:21:40|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1631658150000|2021-09-14 22:22:30|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1631658190000|2021-09-14 22:23:10|357.3|354.5|357.14|354.34|357.3|354.5|357.14|354.34|0
1631658290000|2021-09-14 22:24:50|357.3|354.5|357.14|354.34|357.3|354.5|357.14|354.34|0
1631658320000|2021-09-14 22:25:20|356.98|354.18|356.98|354.18|356.98|354.18|356.98|354.18|0
1631658340000|2021-09-14 22:25:40|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1631658390000|2021-09-14 22:26:30|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1631658400000|2021-09-14 22:26:40|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1631658460000|2021-09-14 22:27:40|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1631658490000|2021-09-14 22:28:10|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1631658600000|2021-09-14 22:30:00|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1631658620000|2021-09-14 22:30:20|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1631658660000|2021-09-14 22:31:00|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1631658670000|2021-09-14 22:31:10|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1631658680000|2021-09-14 22:31:20|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1631658690000|2021-09-14 22:31:30|356.18|353.38|356.18|353.38|356.25|353.45|356.18|353.38|0
1631658720000|2021-09-14 22:32:00|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1631658730000|2021-09-14 22:32:10|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1631658740000|2021-09-14 22:32:20|355.78|352.98|355.7|352.9|355.78|352.98|355.7|352.9|0
1631658750000|2021-09-14 22:32:30|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1631658760000|2021-09-14 22:32:40|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1631658770000|2021-09-14 22:32:50|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1631658830000|2021-09-14 22:33:50|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1631658850000|2021-09-14 22:34:10|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1631658870000|2021-09-14 22:34:30|355.46|352.66|355.54|352.74|355.54|352.74|355.46|352.66|0
1631658880000|2021-09-14 22:34:40|355.38|352.58|355.54|352.74|355.54|352.74|355.38|352.58|0
1631658890000|2021-09-14 22:34:50|355.46|352.66|355.46|352.66|355.46|352.66|355.38|352.58|0
1631658900000|2021-09-14 22:35:00|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1631658930000|2021-09-14 22:35:30|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1631658970000|2021-09-14 22:36:10|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1631659070000|2021-09-14 22:37:50|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1631659080000|2021-09-14 22:38:00|355.54|352.74|355.54|352.74|355.61|352.81|355.54|352.74|0
1631659090000|2021-09-14 22:38:10|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1631659120000|2021-09-14 22:38:40|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1631659130000|2021-09-14 22:38:50|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1631659140000|2021-09-14 22:39:00|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1631659160000|2021-09-14 22:39:20|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1631659200000|2021-09-14 22:40:00|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1631659220000|2021-09-14 22:40:20|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1631659250000|2021-09-14 22:40:50|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1631659270000|2021-09-14 22:41:10|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1631659280000|2021-09-14 22:41:20|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1631659300000|2021-09-14 22:41:40|356.17|353.37|356.01|353.21|356.17|353.37|356.01|353.21|0
1631659310000|2021-09-14 22:41:50|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1631659330000|2021-09-14 22:42:10|356.01|353.21|356.17|353.37|356.17|353.37|356.01|353.21|0
1631659340000|2021-09-14 22:42:20|356.01|353.21|356.17|353.37|356.17|353.37|356.01|353.21|0
1631659350000|2021-09-14 22:42:30|356.09|353.29|356.17|353.37|356.17|353.37|356.09|353.29|0
1631659400000|2021-09-14 22:43:20|356.09|353.29|356.17|353.37|356.17|353.37|356.09|353.29|0
1631659420000|2021-09-14 22:43:40|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1631659440000|2021-09-14 22:44:00|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1631659450000|2021-09-14 22:44:10|356.01|353.21|356.17|353.37|356.17|353.37|356.01|353.21|0
1631659460000|2021-09-14 22:44:20|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1631659490000|2021-09-14 22:44:50|355.93|353.13|355.85|353.05|355.93|353.13|355.85|353.05|0
1631659510000|2021-09-14 22:45:10|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1631659540000|2021-09-14 22:45:40|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1631659560000|2021-09-14 22:46:00|356.09|353.29|356.01|353.21|356.09|353.29|356.01|353.21|0
1631659580000|2021-09-14 22:46:20|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1631659590000|2021-09-14 22:46:30|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1631659770000|2021-09-14 22:49:30|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1631659810000|2021-09-14 22:50:10|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1631659820000|2021-09-14 22:50:20|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1631659830000|2021-09-14 22:50:30|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1631659840000|2021-09-14 22:50:40|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1631659850000|2021-09-14 22:50:50|356.33|353.53|356.33|353.53|356.33|353.53|356.33|353.53|0
1631659870000|2021-09-14 22:51:10|356.41|353.61|356.49|353.69|356.49|353.69|356.41|353.61|0
1631659880000|2021-09-14 22:51:20|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1631659910000|2021-09-14 22:51:50|356.49|353.69|356.49|353.69|356.49|353.69|356.49|353.69|0
1631659930000|2021-09-14 22:52:10|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1631659940000|2021-09-14 22:52:20|356.49|353.69|356.65|353.85|356.65|353.85|356.49|353.69|0
1631659950000|2021-09-14 22:52:30|356.49|353.69|356.49|353.69|356.49|353.69|356.49|353.69|0
1631659980000|2021-09-14 22:53:00|356.33|353.53|356.49|353.69|356.49|353.69|356.33|353.53|0
1631660000000|2021-09-14 22:53:20|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1631660090000|2021-09-14 22:54:50|356.81|354.01|356.81|354.01|356.81|354.01|356.81|354.01|0
1631660210000|2021-09-14 22:56:50|356.97|354.17|356.81|354.01|356.97|354.17|356.81|354.01|0
1631660240000|2021-09-14 22:57:20|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1631660260000|2021-09-14 22:57:40|356.81|354.01|356.81|354.01|356.81|354.01|356.81|354.01|0
1631660280000|2021-09-14 22:58:00|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1631660310000|2021-09-14 22:58:30|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631660390000|2021-09-14 22:59:50|356.8|354|356.8|354|356.8|354|356.8|354|0
1631660400000|2021-09-14 23:00:00|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631660410000|2021-09-14 23:00:10|357.12|354.32|357.12|354.32|357.12|354.32|357.12|354.32|0
1631660480000|2021-09-14 23:01:20|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631660490000|2021-09-14 23:01:30|356.8|354|356.8|354|356.8|354|356.8|354|0
1631660500000|2021-09-14 23:01:40|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1631660540000|2021-09-14 23:02:20|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1631660550000|2021-09-14 23:02:30|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1631660590000|2021-09-14 23:03:10|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1631660640000|2021-09-14 23:04:00|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1631660670000|2021-09-14 23:04:30|356.48|353.68|356.64|353.84|356.64|353.84|356.48|353.68|0
1631660700000|2021-09-14 23:05:00|356.8|354|356.8|354|356.8|354|356.8|354|0
1631660710000|2021-09-14 23:05:10|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631660720000|2021-09-14 23:05:20|356.8|354|356.8|354|356.8|354|356.8|354|0
1631660730000|2021-09-14 23:05:30|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631660770000|2021-09-14 23:06:10|356.8|354|356.88|354.08|356.88|354.08|356.8|354|0
1631660780000|2021-09-14 23:06:20|356.96|354.16|356.8|354|356.96|354.16|356.8|354|0
1631660840000|2021-09-14 23:07:20|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631660860000|2021-09-14 23:07:40|356.8|354|356.8|354|356.8|354|356.8|354|0
1631660930000|2021-09-14 23:08:50|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631660950000|2021-09-14 23:09:10|357.12|354.32|357.12|354.32|357.12|354.32|357.12|354.32|0
1631660960000|2021-09-14 23:09:20|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631661010000|2021-09-14 23:10:10|356.8|354|356.96|354.16|356.96|354.16|356.8|354|0
1631661020000|2021-09-14 23:10:20|356.8|354|356.8|354|356.8|354|356.8|354|0
1631661060000|2021-09-14 23:11:00|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1631661090000|2021-09-14 23:11:30|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1631661160000|2021-09-14 23:12:40|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1631661170000|2021-09-14 23:12:50|356.8|354|356.8|354|356.8|354|356.8|354|0
1631661250000|2021-09-14 23:14:10|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631661280000|2021-09-14 23:14:40|356.8|354|356.8|354|356.8|354|356.8|354|0
1631661310000|2021-09-14 23:15:10|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1631661320000|2021-09-14 23:15:20|356.8|354|356.8|354|356.8|354|356.8|354|0
1631661350000|2021-09-14 23:15:50|356.64|353.84|356.8|354|356.8|354|356.64|353.84|0
1631661360000|2021-09-14 23:16:00|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1631661470000|2021-09-14 23:17:50|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1631661480000|2021-09-14 23:18:00|356.64|353.84|356.48|353.68|356.64|353.84|356.48|353.68|0
1631661490000|2021-09-14 23:18:10|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1631661560000|2021-09-14 23:19:20|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1631661620000|2021-09-14 23:20:20|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1631661640000|2021-09-14 23:20:40|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1631661660000|2021-09-14 23:21:00|356.39|353.59|356.32|353.52|356.39|353.59|356.32|353.52|0
1631661670000|2021-09-14 23:21:10|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1631661680000|2021-09-14 23:21:20|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1631661720000|2021-09-14 23:22:00|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1631661730000|2021-09-14 23:22:10|356.63|353.83|356.47|353.67|356.63|353.83|356.47|353.67|0
1631661800000|2021-09-14 23:23:20|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1631661890000|2021-09-14 23:24:50|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1631661910000|2021-09-14 23:25:10|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1631661930000|2021-09-14 23:25:30|356.71|353.91|356.79|353.99|356.79|353.99|356.71|353.91|0
1631661950000|2021-09-14 23:25:50|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1631661960000|2021-09-14 23:26:00|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1631662030000|2021-09-14 23:27:10|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1631662050000|2021-09-14 23:27:30|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1631662060000|2021-09-14 23:27:40|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1631662070000|2021-09-14 23:27:50|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1631662160000|2021-09-14 23:29:20|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1631662200000|2021-09-14 23:30:00|356.95|354.15|356.95|354.15|356.95|354.15|356.95|354.15|0
1631662210000|2021-09-14 23:30:10|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1631662240000|2021-09-14 23:30:40|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1631662280000|2021-09-14 23:31:20|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1631662320000|2021-09-14 23:32:00|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1631662370000|2021-09-14 23:32:50|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1631662400000|2021-09-14 23:33:20|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1631662430000|2021-09-14 23:33:50|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1631662450000|2021-09-14 23:34:10|356.95|354.15|356.95|354.15|356.95|354.15|356.95|354.15|0
1631662470000|2021-09-14 23:34:30|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1631662500000|2021-09-14 23:35:00|356.95|354.15|357.11|354.31|357.11|354.31|356.95|354.15|0
1631662520000|2021-09-14 23:35:20|357.27|354.47|357.27|354.47|357.27|354.47|357.27|354.47|0
1631662530000|2021-09-14 23:35:30|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1631662540000|2021-09-14 23:35:40|357.59|354.79|357.75|354.95|357.75|354.95|357.59|354.79|0
1631662550000|2021-09-14 23:35:50|357.59|354.79|357.75|354.95|357.75|354.95|357.59|354.79|0
1631662560000|2021-09-14 23:36:00|357.91|355.11|357.75|354.95|357.91|355.11|357.75|354.95|0
1631662570000|2021-09-14 23:36:10|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1631662580000|2021-09-14 23:36:20|358.07|355.27|357.98|355.18|358.07|355.27|357.98|355.18|0
1631662590000|2021-09-14 23:36:30|358.07|355.27|358.23|355.43|358.23|355.43|358.07|355.27|0
1631662610000|2021-09-14 23:36:50|358.39|355.59|358.55|355.75|358.55|355.75|358.39|355.59|0
1631662620000|2021-09-14 23:37:00|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1631662640000|2021-09-14 23:37:20|358.23|355.43|358.23|355.43|358.23|355.43|358.23|355.43|0
1631662650000|2021-09-14 23:37:30|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1631662660000|2021-09-14 23:37:40|358.23|355.43|358.23|355.43|358.23|355.43|358.23|355.43|0
1631662680000|2021-09-14 23:38:00|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1631662690000|2021-09-14 23:38:10|358.23|355.43|358.23|355.43|358.23|355.43|358.07|355.27|0
1631662720000|2021-09-14 23:38:40|358.07|355.27|358.07|355.27|358.14|355.34|358.07|355.27|0
1631662730000|2021-09-14 23:38:50|358.23|355.43|358.23|355.43|358.23|355.43|358.23|355.43|0
1631662740000|2021-09-14 23:39:00|358.39|355.59|358.23|355.43|358.39|355.59|358.23|355.43|0
1631662770000|2021-09-14 23:39:30|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1631662820000|2021-09-14 23:40:20|358.23|355.43|358.23|355.43|358.23|355.43|358.23|355.43|0
1631662840000|2021-09-14 23:40:40|358.39|355.59|358.46|355.66|358.46|355.66|358.39|355.59|0
1631662850000|2021-09-14 23:40:50|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1631662880000|2021-09-14 23:41:20|358.46|355.66|358.39|355.59|358.46|355.66|358.39|355.59|0
1631662900000|2021-09-14 23:41:40|358.46|355.66|358.39|355.59|358.46|355.66|358.39|355.59|0
1631662930000|2021-09-14 23:42:10|358.23|355.43|358.23|355.43|358.23|355.43|358.23|355.43|0
1631662940000|2021-09-14 23:42:20|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1631662950000|2021-09-14 23:42:30|358.23|355.43|358.23|355.43|358.23|355.43|358.14|355.34|0
1631662960000|2021-09-14 23:42:40|358.06|355.26|358.06|355.26|358.14|355.34|358.06|355.26|0
1631662970000|2021-09-14 23:42:50|358.23|355.43|358.06|355.26|358.23|355.43|358.06|355.26|0
1631662980000|2021-09-14 23:43:00|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1631663000000|2021-09-14 23:43:20|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1631663010000|2021-09-14 23:43:30|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1631663030000|2021-09-14 23:43:50|358.22|355.42|358.22|355.42|358.38|355.58|358.22|355.42|0
1631663040000|2021-09-14 23:44:00|358.3|355.5|358.22|355.42|358.38|355.58|358.22|355.42|0
1631663080000|2021-09-14 23:44:40|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1631663090000|2021-09-14 23:44:50|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1631663100000|2021-09-14 23:45:00|358.22|355.42|358.06|355.26|358.22|355.42|358.06|355.26|0
1631663110000|2021-09-14 23:45:10|358.22|355.42|358.06|355.26|358.22|355.42|358.06|355.26|0
1631663120000|2021-09-14 23:45:20|357.98|355.18|357.9|355.1|357.98|355.18|357.9|355.1|0
1631663130000|2021-09-14 23:45:30|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1631663140000|2021-09-14 23:45:40|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1631663150000|2021-09-14 23:45:50|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1631663160000|2021-09-14 23:46:00|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1631663170000|2021-09-14 23:46:10|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1631663180000|2021-09-14 23:46:20|357.98|355.18|358.06|355.26|358.06|355.26|357.98|355.18|0
1631663190000|2021-09-14 23:46:30|357.98|355.18|358.06|355.26|358.06|355.26|357.98|355.18|0
1631663200000|2021-09-14 23:46:40|357.98|355.18|357.9|355.1|357.98|355.18|357.9|355.1|0
1631663210000|2021-09-14 23:46:50|357.98|355.18|357.58|354.78|357.98|355.18|357.58|354.78|0
1631663220000|2021-09-14 23:47:00|357.66|354.86|357.74|354.94|357.74|354.94|357.58|354.78|0
1631663230000|2021-09-14 23:47:10|357.66|354.86|357.74|354.94|357.74|354.94|357.58|354.78|0
1631663240000|2021-09-14 23:47:20|357.66|354.86|357.74|354.94|357.74|354.94|357.66|354.86|0
1631663250000|2021-09-14 23:47:30|357.66|354.86|357.58|354.78|357.66|354.86|357.58|354.78|0
1631663260000|2021-09-14 23:47:40|357.42|354.62|357.58|354.78|357.58|354.78|357.42|354.62|0
1631663290000|2021-09-14 23:48:10|357.66|354.86|357.9|355.1|357.9|355.1|357.66|354.86|0
1631663300000|2021-09-14 23:48:20|357.82|355.02|357.82|355.02|357.82|355.02|357.74|354.94|0
1631663310000|2021-09-14 23:48:30|357.74|354.94|357.58|354.78|357.74|354.94|357.58|354.78|0
1631663320000|2021-09-14 23:48:40|357.74|354.94|357.66|354.86|357.74|354.94|357.66|354.86|0
1631663330000|2021-09-14 23:48:50|357.74|354.94|357.58|354.78|357.74|354.94|357.58|354.78|0
1631663340000|2021-09-14 23:49:00|357.66|354.86|357.74|354.94|357.74|354.94|357.66|354.86|0
1631663360000|2021-09-14 23:49:20|357.9|355.1|357.82|355.02|357.9|355.1|357.82|355.02|0
1631663370000|2021-09-14 23:49:30|357.74|354.94|357.9|355.1|357.9|355.1|357.74|354.94|0
1631663380000|2021-09-14 23:49:40|357.82|355.02|357.74|354.94|357.9|355.1|357.74|354.94|0
1631663390000|2021-09-14 23:49:50|357.9|355.1|357.74|354.94|357.9|355.1|357.74|354.94|0
1631663410000|2021-09-14 23:50:10|357.82|355.02|357.74|354.94|357.9|355.1|357.74|354.94|0
1631663420000|2021-09-14 23:50:20|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1631663430000|2021-09-14 23:50:30|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1631663440000|2021-09-14 23:50:40|357.82|355.02|357.9|355.1|357.9|355.1|357.74|354.94|0
1631663450000|2021-09-14 23:50:50|357.74|354.94|357.74|354.94|357.9|355.1|357.74|354.94|0
1631663460000|2021-09-14 23:51:00|357.9|355.1|357.82|355.02|357.9|355.1|357.74|354.94|0
1631663470000|2021-09-14 23:51:10|357.74|354.94|357.82|355.02|357.82|355.02|357.74|354.94|0
1631663480000|2021-09-14 23:51:20|357.74|354.94|357.9|355.1|357.9|355.1|357.74|354.94|0
1631663500000|2021-09-14 23:51:40|357.98|355.18|357.9|355.1|357.98|355.18|357.9|355.1|0
1631663520000|2021-09-14 23:52:00|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1631663530000|2021-09-14 23:52:10|358.22|355.42|358.06|355.26|358.22|355.42|358.06|355.26|0
1631663540000|2021-09-14 23:52:20|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1631663550000|2021-09-14 23:52:30|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1631663560000|2021-09-14 23:52:40|357.82|355.02|357.9|355.1|357.9|355.1|357.82|355.02|0
1631663570000|2021-09-14 23:52:50|357.74|354.94|357.9|355.1|357.9|355.1|357.74|354.94|0
1631663620000|2021-09-14 23:53:40|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1631663630000|2021-09-14 23:53:50|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1631663650000|2021-09-14 23:54:10|357.98|355.18|357.9|355.1|357.98|355.18|357.9|355.1|0
1631663660000|2021-09-14 23:54:20|357.98|355.18|357.9|355.1|357.98|355.18|357.9|355.1|0
1631663670000|2021-09-14 23:54:30|357.98|355.18|357.9|355.1|357.98|355.18|357.9|355.1|0
1631663680000|2021-09-14 23:54:40|357.98|355.18|358.06|355.26|358.06|355.26|357.98|355.18|0
1631663690000|2021-09-14 23:54:50|357.9|355.1|357.98|355.18|357.98|355.18|357.9|355.1|0
1631663700000|2021-09-14 23:55:00|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1631663710000|2021-09-14 23:55:10|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1631663720000|2021-09-14 23:55:20|357.98|355.18|357.98|355.18|358.06|355.26|357.98|355.18|0
1631663730000|2021-09-14 23:55:30|357.9|355.1|357.98|355.18|358.06|355.26|357.9|355.1|0
1631663740000|2021-09-14 23:55:40|357.9|355.1|357.98|355.18|357.98|355.18|357.9|355.1|0
1631663750000|2021-09-14 23:55:50|358.06|355.26|357.9|355.1|358.06|355.26|357.9|355.1|0
1631663760000|2021-09-14 23:56:00|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1631663790000|2021-09-14 23:56:30|357.9|355.1|357.98|355.18|357.98|355.18|357.9|355.1|0
1631663800000|2021-09-14 23:56:40|358.06|355.26|357.9|355.1|358.06|355.26|357.9|355.1|0
1631663810000|2021-09-14 23:56:50|358.06|355.26|357.9|355.1|358.06|355.26|357.9|355.1|0
1631663830000|2021-09-14 23:57:10|357.98|355.18|358.06|355.26|358.06|355.26|357.9|355.1|0
1631663840000|2021-09-14 23:57:20|357.9|355.1|357.97|355.17|357.97|355.17|357.9|355.1|0
1631663850000|2021-09-14 23:57:30|357.9|355.1|357.97|355.17|358.06|355.26|357.9|355.1|0
1631663860000|2021-09-14 23:57:40|358.06|355.26|358.06|355.26|358.06|355.26|357.97|355.17|0
1631663870000|2021-09-14 23:57:50|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1631663880000|2021-09-14 23:58:00|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1631663920000|2021-09-14 23:58:40|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1631663940000|2021-09-14 23:59:00|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1631663960000|2021-09-14 23:59:20|358.7|355.9|358.54|355.74|358.7|355.9|358.54|355.74|0
1631663970000|2021-09-14 23:59:30|358.7|355.9|358.54|355.74|358.7|355.9|358.54|355.74|0
1631663980000|2021-09-14 23:59:40|358.7|355.9|358.7|355.9|358.7|355.9|358.54|355.74|0
1631664000000|2021-09-15 00:00:00|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1631664010000|2021-09-15 00:00:10|358.7|355.9|359.02|356.22|359.18|356.38|358.7|355.9|0
1631664020000|2021-09-15 00:00:20|358.86|356.06|358.54|355.74|358.86|356.06|358.54|355.74|0
1631664040000|2021-09-15 00:00:40|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1631664050000|2021-09-15 00:00:50|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1631664060000|2021-09-15 00:01:00|359.02|356.22|359.18|356.38|359.18|356.38|358.86|356.06|0
1631664070000|2021-09-15 00:01:10|359.34|356.54|359.34|356.54|359.5|356.7|359.34|356.54|0
1631664080000|2021-09-15 00:01:20|359.66|356.86|359.82|357.02|359.82|357.02|359.66|356.86|0
1631664090000|2021-09-15 00:01:30|359.66|356.86|359.5|356.7|359.66|356.86|359.5|356.7|0
1631664100000|2021-09-15 00:01:40|359.66|356.86|359.34|356.54|359.66|356.86|359.34|356.54|0
1631664110000|2021-09-15 00:01:50|359.5|356.7|359.34|356.54|359.5|356.7|359.34|356.54|0
1631664120000|2021-09-15 00:02:00|359.5|356.7|359.34|356.54|359.5|356.7|359.34|356.54|0
1631664140000|2021-09-15 00:02:20|359.18|356.38|359.34|356.54|359.34|356.54|359.18|356.38|0
1631664150000|2021-09-15 00:02:30|359.18|356.38|359.34|356.54|359.34|356.54|359.18|356.38|0
1631664160000|2021-09-15 00:02:40|359.18|356.38|359.02|356.22|359.18|356.38|359.02|356.22|0
1631664170000|2021-09-15 00:02:50|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1631664180000|2021-09-15 00:03:00|359.02|356.22|359.02|356.22|359.18|356.38|359.02|356.22|0
1631664190000|2021-09-15 00:03:10|359.18|356.38|359.02|356.22|359.18|356.38|359.02|356.22|0
1631664210000|2021-09-15 00:03:30|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1631664220000|2021-09-15 00:03:40|358.7|355.9|358.54|355.74|358.7|355.9|358.54|355.74|0
1631664230000|2021-09-15 00:03:50|358.7|355.9|358.54|355.74|358.7|355.9|358.54|355.74|0
1631664240000|2021-09-15 00:04:00|358.38|355.58|358.54|355.74|358.54|355.74|358.38|355.58|0
1631664250000|2021-09-15 00:04:10|358.38|355.58|358.54|355.74|358.54|355.74|358.38|355.58|0
1631664260000|2021-09-15 00:04:20|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1631664280000|2021-09-15 00:04:40|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1631664290000|2021-09-15 00:04:50|358.38|355.58|358.54|355.74|358.54|355.74|358.38|355.58|0
1631664300000|2021-09-15 00:05:00|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1631664310000|2021-09-15 00:05:10|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1631664320000|2021-09-15 00:05:20|358.37|355.57|358.54|355.74|358.54|355.74|358.37|355.57|0
1631664330000|2021-09-15 00:05:30|358.7|355.9|359.02|356.22|359.02|356.22|358.7|355.9|0
1631664340000|2021-09-15 00:05:40|359.18|356.38|359.18|356.38|359.34|356.54|359.18|356.38|0
1631664350000|2021-09-15 00:05:50|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1631664360000|2021-09-15 00:06:00|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1631664370000|2021-09-15 00:06:10|359.34|356.54|359.18|356.38|359.34|356.54|359.18|356.38|0
1631664380000|2021-09-15 00:06:20|359.34|356.54|359.18|356.38|359.34|356.54|359.18|356.38|0
1631664390000|2021-09-15 00:06:30|359.34|356.54|359.02|356.22|359.34|356.54|359.02|356.22|0
1631664400000|2021-09-15 00:06:40|358.86|356.06|358.86|356.06|359.02|356.22|358.86|356.06|0
1631664410000|2021-09-15 00:06:50|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1631664420000|2021-09-15 00:07:00|358.86|356.06|359.02|356.22|359.02|356.22|358.86|356.06|0
1631664450000|2021-09-15 00:07:30|358.85|356.05|359.02|356.22|359.02|356.22|358.85|356.05|0
1631664460000|2021-09-15 00:07:40|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1631664470000|2021-09-15 00:07:50|359.02|356.22|359.34|356.54|359.34|356.54|359.02|356.22|0
1631664480000|2021-09-15 00:08:00|358.69|355.89|358.85|356.05|358.85|356.05|358.69|355.89|0
1631664510000|2021-09-15 00:08:30|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1631664520000|2021-09-15 00:08:40|358.85|356.05|358.85|356.05|358.85|356.05|358.85|356.05|0
1631664530000|2021-09-15 00:08:50|359.01|356.21|358.85|356.05|359.01|356.21|358.85|356.05|0
1631664540000|2021-09-15 00:09:00|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1631664550000|2021-09-15 00:09:10|358.85|356.05|358.85|356.05|358.85|356.05|358.85|356.05|0
1631664570000|2021-09-15 00:09:30|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1631664580000|2021-09-15 00:09:40|358.85|356.05|358.85|356.05|358.85|356.05|358.85|356.05|0
1631664610000|2021-09-15 00:10:10|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1631664620000|2021-09-15 00:10:20|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1631664640000|2021-09-15 00:10:40|359.01|356.21|359.33|356.53|359.33|356.53|359.01|356.21|0
1631664650000|2021-09-15 00:10:50|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1631664670000|2021-09-15 00:11:10|359.33|356.53|359.33|356.53|359.33|356.53|359.33|356.53|0
1631664690000|2021-09-15 00:11:30|359.49|356.69|359.66|356.86|359.66|356.86|359.49|356.69|0
1631664700000|2021-09-15 00:11:40|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1631664720000|2021-09-15 00:12:00|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631664740000|2021-09-15 00:12:20|359.82|357.02|359.82|357.02|359.82|357.02|359.73|356.93|0
1631664750000|2021-09-15 00:12:30|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631664770000|2021-09-15 00:12:50|359.49|356.69|359.49|356.69|359.57|356.77|359.49|356.69|0
1631664780000|2021-09-15 00:13:00|359.65|356.85|359.57|356.77|359.65|356.85|359.57|356.77|0
1631664790000|2021-09-15 00:13:10|359.49|356.69|359.65|356.85|359.65|356.85|359.49|356.69|0
1631664800000|2021-09-15 00:13:20|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1631664840000|2021-09-15 00:14:00|359.98|357.18|359.81|357.01|359.98|357.18|359.81|357.01|0
1631664850000|2021-09-15 00:14:10|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631664880000|2021-09-15 00:14:40|359.49|356.69|359.49|356.69|359.49|356.69|359.33|356.53|0
1631664900000|2021-09-15 00:15:00|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631664910000|2021-09-15 00:15:10|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1631664920000|2021-09-15 00:15:20|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631664930000|2021-09-15 00:15:30|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1631664940000|2021-09-15 00:15:40|359.97|357.17|359.65|356.85|360.13|357.33|359.65|356.85|0
1631664950000|2021-09-15 00:15:50|359.49|356.69|359.65|356.85|359.65|356.85|359.49|356.69|0
1631664960000|2021-09-15 00:16:00|359.81|357.01|360.62|357.82|360.62|357.82|359.81|357.01|0
1631664970000|2021-09-15 00:16:10|360.78|357.98|360.62|357.82|360.78|357.98|360.62|357.82|0
1631664990000|2021-09-15 00:16:30|360.46|357.66|360.62|357.82|360.62|357.82|360.46|357.66|0
1631665000000|2021-09-15 00:16:40|360.46|357.66|360.62|357.82|360.62|357.82|360.46|357.66|0
1631665010000|2021-09-15 00:16:50|360.46|357.66|360.3|357.5|360.46|357.66|360.3|357.5|0
1631665020000|2021-09-15 00:17:00|360.29|357.49|360.62|357.82|360.62|357.82|360.29|357.49|0
1631665040000|2021-09-15 00:17:20|360.78|357.98|360.62|357.82|360.78|357.98|360.62|357.82|0
1631665050000|2021-09-15 00:17:30|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1631665060000|2021-09-15 00:17:40|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1631665070000|2021-09-15 00:17:50|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1631665100000|2021-09-15 00:18:20|360.62|357.82|360.46|357.66|360.62|357.82|360.46|357.66|0
1631665110000|2021-09-15 00:18:30|360.45|357.65|360.62|357.82|360.62|357.82|360.45|357.65|0
1631665120000|2021-09-15 00:18:40|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1631665130000|2021-09-15 00:18:50|360.37|357.57|360.29|357.49|360.37|357.57|360.29|357.49|0
1631665140000|2021-09-15 00:19:00|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1631665180000|2021-09-15 00:19:40|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1631665190000|2021-09-15 00:19:50|360.13|357.33|360.29|357.49|360.29|357.49|360.13|357.33|0
1631665200000|2021-09-15 00:20:00|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1631665210000|2021-09-15 00:20:10|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1631665220000|2021-09-15 00:20:20|360.13|357.33|359.97|357.17|360.13|357.33|359.97|357.17|0
1631665240000|2021-09-15 00:20:40|360.13|357.33|359.97|357.17|360.13|357.33|359.97|357.17|0
1631665250000|2021-09-15 00:20:50|360.13|357.33|359.97|357.17|360.13|357.33|359.97|357.17|0
1631665260000|2021-09-15 00:21:00|360.05|357.25|359.97|357.17|360.13|357.33|359.97|357.17|0
1631665270000|2021-09-15 00:21:10|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1631665280000|2021-09-15 00:21:20|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631665290000|2021-09-15 00:21:30|359.49|356.69|359.33|356.53|359.65|356.85|359.33|356.53|0
1631665300000|2021-09-15 00:21:40|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1631665310000|2021-09-15 00:21:50|359.33|356.53|359.49|356.69|359.49|356.69|359.33|356.53|0
1631665330000|2021-09-15 00:22:10|359.65|356.85|359.49|356.69|359.65|356.85|359.49|356.69|0
1631665350000|2021-09-15 00:22:30|359.65|356.85|360.13|357.33|360.13|357.33|359.65|356.85|0
1631665360000|2021-09-15 00:22:40|360.29|357.49|360.13|357.33|360.29|357.49|360.13|357.33|0
1631665370000|2021-09-15 00:22:50|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1631665380000|2021-09-15 00:23:00|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1631665390000|2021-09-15 00:23:10|359.97|357.17|359.65|356.85|359.97|357.17|359.65|356.85|0
1631665400000|2021-09-15 00:23:20|359.81|357.01|359.49|356.69|359.81|357.01|359.49|356.69|0
1631665410000|2021-09-15 00:23:30|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631665450000|2021-09-15 00:24:10|359.49|356.69|359.33|356.53|359.49|356.69|359.33|356.53|0
1631665470000|2021-09-15 00:24:30|359.17|356.37|359.33|356.53|359.33|356.53|359.17|356.37|0
1631665490000|2021-09-15 00:24:50|359.17|356.37|359.33|356.53|359.33|356.53|359.17|356.37|0
1631665500000|2021-09-15 00:25:00|359.41|356.61|359.49|356.69|359.49|356.69|359.41|356.61|0
1631665510000|2021-09-15 00:25:10|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631665520000|2021-09-15 00:25:20|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1631665530000|2021-09-15 00:25:30|359.57|356.77|359.49|356.69|359.65|356.85|359.49|356.69|0
1631665540000|2021-09-15 00:25:40|359.57|356.77|359.49|356.69|359.65|356.85|359.49|356.69|0
1631665570000|2021-09-15 00:26:10|359.65|356.85|359.81|357.01|359.81|357.01|359.65|356.85|0
1631665580000|2021-09-15 00:26:20|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631665610000|2021-09-15 00:26:50|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1631665620000|2021-09-15 00:27:00|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631665630000|2021-09-15 00:27:10|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1631665640000|2021-09-15 00:27:20|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1631665670000|2021-09-15 00:27:50|359.49|356.69|359.81|357.01|359.81|357.01|359.49|356.69|0
1631665730000|2021-09-15 00:28:50|359.65|356.85|359.81|357.01|359.81|357.01|359.65|356.85|0
1631665740000|2021-09-15 00:29:00|359.65|356.85|359.97|357.17|359.97|357.17|359.65|356.85|0
1631665760000|2021-09-15 00:29:20|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1631665780000|2021-09-15 00:29:40|360.29|357.49|360.13|357.33|360.29|357.49|360.13|357.33|0
1631665800000|2021-09-15 00:30:00|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1631665820000|2021-09-15 00:30:20|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1631665860000|2021-09-15 00:31:00|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1631665870000|2021-09-15 00:31:10|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1631665890000|2021-09-15 00:31:30|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1631665900000|2021-09-15 00:31:40|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1631665960000|2021-09-15 00:32:40|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1631665970000|2021-09-15 00:32:50|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1631666020000|2021-09-15 00:33:40|359.97|357.17|359.81|357.01|359.97|357.17|359.81|357.01|0
1631666030000|2021-09-15 00:33:50|359.97|357.17|359.81|357.01|359.97|357.17|359.81|357.01|0
1631666040000|2021-09-15 00:34:00|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1631666060000|2021-09-15 00:34:20|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1631666070000|2021-09-15 00:34:30|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1631666090000|2021-09-15 00:34:50|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1631666100000|2021-09-15 00:35:00|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1631666110000|2021-09-15 00:35:10|359.48|356.68|359.16|356.36|359.48|356.68|359.16|356.36|0
1631666120000|2021-09-15 00:35:20|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1631666140000|2021-09-15 00:35:40|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1631666170000|2021-09-15 00:36:10|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1631666180000|2021-09-15 00:36:20|359.16|356.36|359.32|356.52|359.32|356.52|359.16|356.36|0
1631666190000|2021-09-15 00:36:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1631666210000|2021-09-15 00:36:50|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1631666220000|2021-09-15 00:37:00|358.68|355.88|358.52|355.72|358.68|355.88|358.52|355.72|0
1631666230000|2021-09-15 00:37:10|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1631666240000|2021-09-15 00:37:20|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1631666250000|2021-09-15 00:37:30|359|356.2|359.16|356.36|359.16|356.36|359|356.2|0
1631666260000|2021-09-15 00:37:40|359|356.2|359|356.2|359|356.2|359|356.2|0
1631666280000|2021-09-15 00:38:00|359.16|356.36|359|356.2|359.16|356.36|359|356.2|0
1631666290000|2021-09-15 00:38:10|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1631666300000|2021-09-15 00:38:20|359|356.2|359.16|356.36|359.16|356.36|359|356.2|0
1631666310000|2021-09-15 00:38:30|359|356.2|359|356.2|359|356.2|359|356.2|0
1631666360000|2021-09-15 00:39:20|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1631666370000|2021-09-15 00:39:30|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1631666380000|2021-09-15 00:39:40|359.16|356.36|359.16|356.36|359.32|356.52|359.16|356.36|0
1631666390000|2021-09-15 00:39:50|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1631666410000|2021-09-15 00:40:10|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1631666430000|2021-09-15 00:40:30|359.32|356.52|359.48|356.68|359.48|356.68|359.32|356.52|0
1631666440000|2021-09-15 00:40:40|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1631666460000|2021-09-15 00:41:00|359.48|356.68|359.32|356.52|359.48|356.68|359.32|356.52|0
1631666480000|2021-09-15 00:41:20|359.16|356.36|359|356.2|359.16|356.36|359|356.2|0
1631666490000|2021-09-15 00:41:30|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1631666500000|2021-09-15 00:41:40|359|356.2|359.16|356.36|359.16|356.36|359|356.2|0
1631666510000|2021-09-15 00:41:50|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1631666520000|2021-09-15 00:42:00|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1631666530000|2021-09-15 00:42:10|359|356.2|359|356.2|359|356.2|359|356.2|0
1631666540000|2021-09-15 00:42:20|359.16|356.36|359|356.2|359.16|356.36|359|356.2|0
1631666550000|2021-09-15 00:42:30|358.84|356.04|358.92|356.12|358.92|356.12|358.84|356.04|0
1631666560000|2021-09-15 00:42:40|358.84|356.04|359|356.2|359|356.2|358.84|356.04|0
1631666580000|2021-09-15 00:43:00|358.84|356.04|359|356.2|359|356.2|358.84|356.04|0
1631666620000|2021-09-15 00:43:40|358.84|356.04|358.84|356.04|359|356.2|358.84|356.04|0
1631666630000|2021-09-15 00:43:50|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1631666640000|2021-09-15 00:44:00|358.36|355.56|358.2|355.4|358.36|355.56|358.2|355.4|0
1631666650000|2021-09-15 00:44:10|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1631666660000|2021-09-15 00:44:20|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1631666670000|2021-09-15 00:44:30|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1631666680000|2021-09-15 00:44:40|358.2|355.4|358.36|355.56|358.36|355.56|358.2|355.4|0
1631666700000|2021-09-15 00:45:00|358.2|355.4|358.36|355.56|358.36|355.56|358.2|355.4|0
1631666710000|2021-09-15 00:45:10|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1631666740000|2021-09-15 00:45:40|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1631666760000|2021-09-15 00:46:00|358.52|355.72|358.52|355.72|358.68|355.88|358.52|355.72|0
1631666770000|2021-09-15 00:46:10|358.68|355.88|358.68|355.88|358.68|355.88|358.68|355.88|0
1631666780000|2021-09-15 00:46:20|358.84|356.04|358.68|355.88|358.84|356.04|358.68|355.88|0
1631666800000|2021-09-15 00:46:40|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1631666810000|2021-09-15 00:46:50|358.68|355.88|358.52|355.72|358.68|355.88|358.52|355.72|0
1631666820000|2021-09-15 00:47:00|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1631666840000|2021-09-15 00:47:20|358.43|355.63|358.52|355.72|358.52|355.72|358.43|355.63|0
1631666860000|2021-09-15 00:47:40|358.68|355.88|358.52|355.72|358.68|355.88|358.52|355.72|0
1631666880000|2021-09-15 00:48:00|358.36|355.56|358.36|355.56|358.43|355.63|358.36|355.56|0
1631666890000|2021-09-15 00:48:10|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1631666900000|2021-09-15 00:48:20|358.19|355.39|358.19|355.39|358.19|355.39|358.19|355.39|0
1631666910000|2021-09-15 00:48:30|358.36|355.56|358.52|355.72|358.52|355.72|358.36|355.56|0
1631666920000|2021-09-15 00:48:40|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1631666930000|2021-09-15 00:48:50|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1631666940000|2021-09-15 00:49:00|358.19|355.39|358.35|355.55|358.35|355.55|358.19|355.39|0
1631666950000|2021-09-15 00:49:10|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1631666960000|2021-09-15 00:49:20|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1631666980000|2021-09-15 00:49:40|358.68|355.88|358.68|355.88|358.68|355.88|358.68|355.88|0
1631666990000|2021-09-15 00:49:50|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1631667010000|2021-09-15 00:50:10|358.67|355.87|358.51|355.71|358.67|355.87|358.51|355.71|0
1631667020000|2021-09-15 00:50:20|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1631667030000|2021-09-15 00:50:30|358.84|356.04|359|356.2|359|356.2|358.84|356.04|0
1631667040000|2021-09-15 00:50:40|358.84|356.04|358.83|356.03|358.84|356.04|358.83|356.03|0
1631667050000|2021-09-15 00:50:50|359|356.2|359|356.2|359|356.2|359|356.2|0
1631667060000|2021-09-15 00:51:00|358.83|356.03|358.83|356.03|359|356.2|358.83|356.03|0
1631667070000|2021-09-15 00:51:10|359|356.2|359|356.2|359|356.2|359|356.2|0
1631667080000|2021-09-15 00:51:20|358.83|356.03|359|356.2|359|356.2|358.83|356.03|0
1631667090000|2021-09-15 00:51:30|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1631667110000|2021-09-15 00:51:50|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1631667120000|2021-09-15 00:52:00|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1631667150000|2021-09-15 00:52:30|358.83|356.03|358.67|355.87|358.83|356.03|358.67|355.87|0
1631667160000|2021-09-15 00:52:40|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1631667170000|2021-09-15 00:52:50|358.67|355.87|358.67|355.87|358.83|356.03|358.67|355.87|0
1631667180000|2021-09-15 00:53:00|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1631667230000|2021-09-15 00:53:50|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1631667280000|2021-09-15 00:54:40|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1631667290000|2021-09-15 00:54:50|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1631667300000|2021-09-15 00:55:00|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1631667350000|2021-09-15 00:55:50|358.19|355.39|358.19|355.39|358.19|355.39|358.19|355.39|0
1631667360000|2021-09-15 00:56:00|358.03|355.23|358.03|355.23|358.03|355.23|358.03|355.23|0
1631667380000|2021-09-15 00:56:20|357.87|355.07|357.55|354.75|357.87|355.07|357.55|354.75|0
1631667390000|2021-09-15 00:56:30|357.39|354.59|357.71|354.91|357.71|354.91|357.39|354.59|0
1631667400000|2021-09-15 00:56:40|357.87|355.07|357.87|355.07|357.87|355.07|357.87|355.07|0
1631667410000|2021-09-15 00:56:50|357.71|354.91|357.71|354.91|357.71|354.91|357.71|354.91|0
1631667420000|2021-09-15 00:57:00|357.55|354.75|357.39|354.59|357.55|354.75|357.39|354.59|0
1631667430000|2021-09-15 00:57:10|357.55|354.75|357.39|354.59|357.55|354.75|357.39|354.59|0
1631667450000|2021-09-15 00:57:30|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1631667470000|2021-09-15 00:57:50|357.55|354.75|357.71|354.91|357.71|354.91|357.55|354.75|0
1631667480000|2021-09-15 00:58:00|357.55|354.75|357.39|354.59|357.55|354.75|357.39|354.59|0
1631667500000|2021-09-15 00:58:20|357.55|354.75|357.55|354.75|357.55|354.75|357.55|354.75|0
1631667510000|2021-09-15 00:58:30|357.39|354.59|357.55|354.75|357.55|354.75|357.39|354.59|0
1631667540000|2021-09-15 00:59:00|357.71|354.91|357.71|354.91|357.71|354.91|357.71|354.91|0
1631667550000|2021-09-15 00:59:10|357.55|354.75|357.55|354.75|357.55|354.75|357.55|354.75|0
1631667570000|2021-09-15 00:59:30|357.71|354.91|357.71|354.91|357.71|354.91|357.71|354.91|0
1631667590000|2021-09-15 00:59:50|357.87|355.07|357.71|354.91|357.87|355.07|357.71|354.91|0
1631667600000|2021-09-15 01:00:00|357.87|355.07|358.03|355.23|358.03|355.23|357.87|355.07|0
1631667610000|2021-09-15 01:00:10|357.87|355.07|357.71|354.91|357.87|355.07|357.71|354.91|0
1631667630000|2021-09-15 01:00:30|357.87|355.07|357.87|355.07|357.87|355.07|357.87|355.07|0
1631667640000|2021-09-15 01:00:40|358.03|355.23|358.03|355.23|358.03|355.23|358.03|355.23|0
1631667650000|2021-09-15 01:00:50|358.19|355.39|358.19|355.39|358.19|355.39|358.19|355.39|0
1631667660000|2021-09-15 01:01:00|358.03|355.23|358.03|355.23|358.03|355.23|358.03|355.23|0
1631667670000|2021-09-15 01:01:10|358.19|355.39|358.19|355.39|358.19|355.39|358.03|355.23|0
1631667680000|2021-09-15 01:01:20|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1631667690000|2021-09-15 01:01:30|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1631667710000|2021-09-15 01:01:50|358.67|355.87|358.51|355.71|358.83|356.03|358.51|355.71|0
1631667720000|2021-09-15 01:02:00|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1631667740000|2021-09-15 01:02:20|358.99|356.19|359.15|356.35|359.15|356.35|358.99|356.19|0
1631667750000|2021-09-15 01:02:30|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1631667760000|2021-09-15 01:02:40|358.83|356.03|358.67|355.87|358.83|356.03|358.67|355.87|0
1631667770000|2021-09-15 01:02:50|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1631667810000|2021-09-15 01:03:30|358.99|356.19|358.83|356.03|358.99|356.19|358.83|356.03|0
1631667820000|2021-09-15 01:03:40|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1631667830000|2021-09-15 01:03:50|358.83|356.03|358.99|356.19|358.99|356.19|358.83|356.03|0
1631667840000|2021-09-15 01:04:00|359.15|356.35|358.99|356.19|359.15|356.35|358.99|356.19|0
1631667850000|2021-09-15 01:04:10|359.15|356.35|359.31|356.51|359.31|356.51|359.15|356.35|0
1631667860000|2021-09-15 01:04:20|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1631667870000|2021-09-15 01:04:30|358.99|356.19|358.83|356.03|358.99|356.19|358.83|356.03|0
1631667900000|2021-09-15 01:05:00|358.99|356.19|358.83|356.03|358.99|356.19|358.83|356.03|0
1631667910000|2021-09-15 01:05:10|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1631667920000|2021-09-15 01:05:20|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1631667930000|2021-09-15 01:05:30|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1631667940000|2021-09-15 01:05:40|358.83|356.03|358.67|355.87|358.83|356.03|358.67|355.87|0
1631667950000|2021-09-15 01:05:50|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1631667960000|2021-09-15 01:06:00|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1631667970000|2021-09-15 01:06:10|358.83|356.03|358.67|355.87|358.83|356.03|358.67|355.87|0
1631667980000|2021-09-15 01:06:20|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1631667990000|2021-09-15 01:06:30|358.67|355.87|358.19|355.39|358.67|355.87|358.19|355.39|0
1631668010000|2021-09-15 01:06:50|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1631668030000|2021-09-15 01:07:10|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1631668040000|2021-09-15 01:07:20|358.67|355.87|358.99|356.19|358.99|356.19|358.67|355.87|0
1631668060000|2021-09-15 01:07:40|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1631668070000|2021-09-15 01:07:50|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1631668090000|2021-09-15 01:08:10|359.15|356.35|359.47|356.67|359.47|356.67|359.15|356.35|0
1631668110000|2021-09-15 01:08:30|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1631668130000|2021-09-15 01:08:50|359.15|356.35|358.99|356.19|359.15|356.35|358.99|356.19|0
1631668140000|2021-09-15 01:09:00|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1631668160000|2021-09-15 01:09:20|359.31|356.51|359.15|356.35|359.31|356.51|359.15|356.35|0
1631668190000|2021-09-15 01:09:50|358.99|356.19|359.15|356.35|359.15|356.35|358.99|356.19|0
1631668200000|2021-09-15 01:10:00|359.31|356.51|359.15|356.35|359.31|356.51|359.15|356.35|0
1631668210000|2021-09-15 01:10:10|359.31|356.51|359.15|356.35|359.31|356.51|359.15|356.35|0
1631668220000|2021-09-15 01:10:20|359.31|356.51|359.15|356.35|359.31|356.51|359.15|356.35|0
1631668270000|2021-09-15 01:11:10|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1631668290000|2021-09-15 01:11:30|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1631668300000|2021-09-15 01:11:40|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1631668320000|2021-09-15 01:12:00|358.9|356.1|358.83|356.03|358.9|356.1|358.83|356.03|0
1631668350000|2021-09-15 01:12:30|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1631668360000|2021-09-15 01:12:40|358.99|356.19|359.15|356.35|359.15|356.35|358.99|356.19|0
1631668380000|2021-09-15 01:13:00|358.99|356.19|358.99|356.19|358.99|356.19|358.82|356.02|0
1631668390000|2021-09-15 01:13:10|358.66|355.86|358.66|355.86|358.82|356.02|358.66|355.86|0
1631668410000|2021-09-15 01:13:30|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1631668430000|2021-09-15 01:13:50|358.34|355.54|358.5|355.7|358.5|355.7|358.34|355.54|0
1631668440000|2021-09-15 01:14:00|358.58|355.78|358.5|355.7|358.66|355.86|358.5|355.7|0
1631668450000|2021-09-15 01:14:10|358.66|355.86|358.5|355.7|358.66|355.86|358.5|355.7|0
1631668460000|2021-09-15 01:14:20|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1631668470000|2021-09-15 01:14:30|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1631668480000|2021-09-15 01:14:40|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1631668500000|2021-09-15 01:15:00|358.82|356.02|358.5|355.7|358.82|356.02|358.5|355.7|0
1631668510000|2021-09-15 01:15:10|358.34|355.54|358.5|355.7|358.66|355.86|358.34|355.54|0
1631668520000|2021-09-15 01:15:20|358.66|355.86|358.66|355.86|358.66|355.86|358.5|355.7|0
1631668530000|2021-09-15 01:15:30|358.82|356.02|358.98|356.18|358.98|356.18|358.82|356.02|0
1631668570000|2021-09-15 01:16:10|359.14|356.34|359.3|356.5|359.3|356.5|359.14|356.34|0
1631668580000|2021-09-15 01:16:20|359.14|356.34|358.98|356.18|359.14|356.34|358.98|356.18|0
1631668590000|2021-09-15 01:16:30|358.9|356.1|358.82|356.02|358.9|356.1|358.82|356.02|0
1631668600000|2021-09-15 01:16:40|358.66|355.86|358.5|355.7|358.66|355.86|358.5|355.7|0
1631668620000|2021-09-15 01:17:00|358.42|355.62|358.34|355.54|358.42|355.62|358.34|355.54|0
1631668630000|2021-09-15 01:17:10|358.5|355.7|358.5|355.7|358.5|355.7|358.34|355.54|0
1631668660000|2021-09-15 01:17:40|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1631668670000|2021-09-15 01:17:50|358.5|355.7|358.34|355.54|358.5|355.7|358.34|355.54|0
1631668680000|2021-09-15 01:18:00|358.5|355.7|358.34|355.54|358.5|355.7|358.34|355.54|0
1631668690000|2021-09-15 01:18:10|358.18|355.38|358.34|355.54|358.34|355.54|358.02|355.22|0
1631668710000|2021-09-15 01:18:30|358.5|355.7|358.5|355.7|358.66|355.86|358.5|355.7|0
1631668720000|2021-09-15 01:18:40|358.34|355.54|358.34|355.54|358.5|355.7|358.34|355.54|0
1631668740000|2021-09-15 01:19:00|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1631668750000|2021-09-15 01:19:10|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1631668760000|2021-09-15 01:19:20|358.5|355.7|358.66|355.86|358.66|355.86|358.5|355.7|0
1631668770000|2021-09-15 01:19:30|358.5|355.7|358.66|355.86|358.66|355.86|358.5|355.7|0
1631668780000|2021-09-15 01:19:40|358.82|356.02|358.82|356.02|358.82|356.02|358.66|355.86|0
1631668800000|2021-09-15 01:20:00|358.98|356.18|358.98|356.18|359.14|356.34|358.98|356.18|0
1631668810000|2021-09-15 01:20:10|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1631668820000|2021-09-15 01:20:20|358.98|356.18|358.82|356.02|358.98|356.18|358.82|356.02|0
1631668830000|2021-09-15 01:20:30|358.98|356.18|359.14|356.34|359.14|356.34|358.98|356.18|0
1631668840000|2021-09-15 01:20:40|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1631668860000|2021-09-15 01:21:00|358.82|356.02|358.98|356.18|358.98|356.18|358.82|356.02|0
1631668870000|2021-09-15 01:21:10|358.82|356.02|358.82|356.02|358.98|356.18|358.82|356.02|0
1631668890000|2021-09-15 01:21:30|358.66|355.86|358.5|355.7|358.66|355.86|358.5|355.7|0
1631668900000|2021-09-15 01:21:40|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1631668910000|2021-09-15 01:21:50|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1631668920000|2021-09-15 01:22:00|358.34|355.54|358.66|355.86|358.66|355.86|358.34|355.54|0
1631668930000|2021-09-15 01:22:10|358.58|355.78|358.5|355.7|358.58|355.78|358.5|355.7|0
1631668950000|2021-09-15 01:22:30|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1631668960000|2021-09-15 01:22:40|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1631668970000|2021-09-15 01:22:50|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1631668990000|2021-09-15 01:23:10|358.82|356.02|358.66|355.86|358.82|356.02|358.66|355.86|0
1631669010000|2021-09-15 01:23:30|358.5|355.7|358.42|355.62|358.5|355.7|358.42|355.62|0
1631669020000|2021-09-15 01:23:40|358.5|355.7|358.5|355.7|358.5|355.7|358.34|355.54|0
1631669030000|2021-09-15 01:23:50|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1631669040000|2021-09-15 01:24:00|358.02|355.22|358.02|355.22|358.02|355.22|357.86|355.06|0
1631669050000|2021-09-15 01:24:10|357.86|355.06|358.02|355.22|358.02|355.22|357.86|355.06|0
1631669070000|2021-09-15 01:24:30|357.86|355.06|357.86|355.06|358.02|355.22|357.86|355.06|0
1631669090000|2021-09-15 01:24:50|357.7|354.9|357.54|354.74|357.7|354.9|357.54|354.74|0
1631669100000|2021-09-15 01:25:00|357.38|354.58|357.54|354.74|357.54|354.74|357.38|354.58|0
1631669110000|2021-09-15 01:25:10|357.7|354.9|357.7|354.9|357.7|354.9|357.7|354.9|0
1631669130000|2021-09-15 01:25:30|357.86|355.06|357.7|354.9|357.86|355.06|357.7|354.9|0
1631669140000|2021-09-15 01:25:40|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1631669150000|2021-09-15 01:25:50|358.02|355.22|358.18|355.38|358.18|355.38|358.02|355.22|0
1631669170000|2021-09-15 01:26:10|358.02|355.22|358.02|355.22|358.18|355.38|358.02|355.22|0
1631669180000|2021-09-15 01:26:20|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1631669190000|2021-09-15 01:26:30|358.02|355.22|358.18|355.38|358.18|355.38|358.02|355.22|0
1631669200000|2021-09-15 01:26:40|358.02|355.22|358.02|355.22|358.02|355.22|358.02|355.22|0
1631669210000|2021-09-15 01:26:50|358.18|355.38|358.02|355.22|358.18|355.38|358.02|355.22|0
1631669220000|2021-09-15 01:27:00|358.18|355.38|358.02|355.22|358.18|355.38|358.02|355.22|0
1631669230000|2021-09-15 01:27:10|358.18|355.38|358.02|355.22|358.18|355.38|358.02|355.22|0
1631669240000|2021-09-15 01:27:20|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1631669250000|2021-09-15 01:27:30|358.02|355.22|357.86|355.06|358.02|355.22|357.86|355.06|0
1631669270000|2021-09-15 01:27:50|358.02|355.22|357.86|355.06|358.02|355.22|357.86|355.06|0
1631669280000|2021-09-15 01:28:00|358.02|355.22|357.93|355.13|358.02|355.22|357.93|355.13|0
1631669290000|2021-09-15 01:28:10|357.86|355.06|357.86|355.06|358.02|355.22|357.86|355.06|0
1631669300000|2021-09-15 01:28:20|358.02|355.22|358.02|355.22|358.02|355.22|358.02|355.22|0
1631669320000|2021-09-15 01:28:40|358.18|355.38|358.34|355.54|358.34|355.54|358.18|355.38|0
1631669330000|2021-09-15 01:28:50|358.02|355.22|358.09|355.29|358.09|355.29|358.02|355.22|0
1631669340000|2021-09-15 01:29:00|358.02|355.22|358.18|355.38|358.18|355.38|358.02|355.22|0
1631669360000|2021-09-15 01:29:20|358.34|355.54|358.18|355.38|358.34|355.54|358.18|355.38|0
1631669380000|2021-09-15 01:29:40|358.02|355.22|358.34|355.54|358.34|355.54|358.02|355.22|0
1631669390000|2021-09-15 01:29:50|358.18|355.38|358.18|355.38|358.34|355.54|358.18|355.38|0
1631669400000|2021-09-15 01:30:00|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1631669410000|2021-09-15 01:30:10|358.18|355.38|358.34|355.54|358.34|355.54|358.02|355.22|0
1631669420000|2021-09-15 01:30:20|358.25|355.45|358.25|355.45|358.34|355.54|358.25|355.45|0
1631669430000|2021-09-15 01:30:30|358.18|355.38|358.02|355.22|358.18|355.38|358.02|355.22|0
1631669440000|2021-09-15 01:30:40|358.18|355.38|357.7|354.9|358.18|355.38|357.7|354.9|0
1631669450000|2021-09-15 01:30:50|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1631669460000|2021-09-15 01:31:00|358.02|355.22|358.34|355.54|358.34|355.54|358.02|355.22|0
1631669470000|2021-09-15 01:31:10|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1631669480000|2021-09-15 01:31:20|358.02|355.22|358.02|355.22|358.18|355.38|358.02|355.22|0
1631669490000|2021-09-15 01:31:30|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1631669500000|2021-09-15 01:31:40|358.18|355.38|358.18|355.38|358.18|355.38|358.01|355.21|0
1631669510000|2021-09-15 01:31:50|358.01|355.21|358.18|355.38|358.18|355.38|358.01|355.21|0
1631669520000|2021-09-15 01:32:00|358.17|355.37|358.17|355.37|358.17|355.37|358.01|355.21|0
1631669530000|2021-09-15 01:32:10|358.5|355.7|358.34|355.54|358.5|355.7|358.34|355.54|0
1631669540000|2021-09-15 01:32:20|358.5|355.7|358.66|355.86|358.66|355.86|358.34|355.54|0
1631669550000|2021-09-15 01:32:30|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1631669560000|2021-09-15 01:32:40|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1631669570000|2021-09-15 01:32:50|358.5|355.7|358.66|355.86|358.66|355.86|358.5|355.7|0
1631669580000|2021-09-15 01:33:00|358.82|356.02|358.66|355.86|358.82|356.02|358.66|355.86|0
1631669610000|2021-09-15 01:33:30|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1631669620000|2021-09-15 01:33:40|358.33|355.53|358.49|355.69|358.49|355.69|358.33|355.53|0
1631669640000|2021-09-15 01:34:00|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1631669660000|2021-09-15 01:34:20|358.49|355.69|358.65|355.85|358.65|355.85|358.49|355.69|0
1631669670000|2021-09-15 01:34:30|358.49|355.69|358.33|355.53|358.49|355.69|358.33|355.53|0
1631669680000|2021-09-15 01:34:40|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1631669690000|2021-09-15 01:34:50|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1631669700000|2021-09-15 01:35:00|358.17|355.37|358.33|355.53|358.33|355.53|358.17|355.37|0
1631669710000|2021-09-15 01:35:10|358.17|355.37|358.01|355.21|358.17|355.37|358.01|355.21|0
1631669720000|2021-09-15 01:35:20|358.17|355.37|358.01|355.21|358.17|355.37|358.01|355.21|0
1631669730000|2021-09-15 01:35:30|358.17|355.37|358.33|355.53|358.33|355.53|358.17|355.37|0
1631669740000|2021-09-15 01:35:40|358.17|355.37|358.17|355.37|358.33|355.53|358.17|355.37|0
1631669750000|2021-09-15 01:35:50|358.01|355.21|358.17|355.37|358.17|355.37|358.01|355.21|0
1631669760000|2021-09-15 01:36:00|358.01|355.21|358.01|355.21|358.17|355.37|358.01|355.21|0
1631669770000|2021-09-15 01:36:10|358.17|355.37|358.17|355.37|358.17|355.37|358.01|355.21|0
1631669780000|2021-09-15 01:36:20|358.01|355.21|358.17|355.37|358.17|355.37|358.01|355.21|0
1631669800000|2021-09-15 01:36:40|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1631669810000|2021-09-15 01:36:50|358.17|355.37|358.17|355.37|358.17|355.37|358.17|355.37|0
1631669820000|2021-09-15 01:37:00|358.01|355.21|358.01|355.21|358.17|355.37|358.01|355.21|0
1631669830000|2021-09-15 01:37:10|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1631669840000|2021-09-15 01:37:20|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1631669850000|2021-09-15 01:37:30|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1631669860000|2021-09-15 01:37:40|357.69|354.89|357.53|354.73|357.69|354.89|357.53|354.73|0
1631669870000|2021-09-15 01:37:50|357.37|354.57|357.21|354.41|357.37|354.57|357.21|354.41|0
1631669880000|2021-09-15 01:38:00|357.37|354.57|357.53|354.73|357.53|354.73|357.37|354.57|0
1631669890000|2021-09-15 01:38:10|357.37|354.57|357.21|354.41|357.53|354.73|357.21|354.41|0
1631669900000|2021-09-15 01:38:20|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1631669910000|2021-09-15 01:38:30|357.53|354.73|357.37|354.57|357.53|354.73|357.37|354.57|0
1631669920000|2021-09-15 01:38:40|357.53|354.73|357.53|354.73|357.53|354.73|357.37|354.57|0
1631669930000|2021-09-15 01:38:50|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1631669940000|2021-09-15 01:39:00|357.53|354.73|357.53|354.73|357.53|354.73|357.53|354.73|0
1631669950000|2021-09-15 01:39:10|357.69|354.89|357.69|354.89|357.69|354.89|357.69|354.89|0
1631669960000|2021-09-15 01:39:20|357.85|355.05|357.85|355.05|358.01|355.21|357.85|355.05|0
1631669970000|2021-09-15 01:39:30|357.69|354.89|357.69|354.89|357.69|354.89|357.69|354.89|0
1631669980000|2021-09-15 01:39:40|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1631669990000|2021-09-15 01:39:50|357.93|355.13|357.85|355.05|357.93|355.13|357.85|355.05|0
1631670000000|2021-09-15 01:40:00|357.69|354.89|357.69|354.89|357.69|354.89|357.69|354.89|0
1631670010000|2021-09-15 01:40:10|357.85|355.05|357.53|354.73|357.85|355.05|357.53|354.73|0
1631670020000|2021-09-15 01:40:20|357.37|354.57|357.21|354.41|357.37|354.57|357.21|354.41|0
1631670030000|2021-09-15 01:40:30|357.37|354.57|357.37|354.57|357.45|354.65|357.37|354.57|0
1631670040000|2021-09-15 01:40:40|357.53|354.73|357.53|354.73|357.53|354.73|357.53|354.73|0
1631670050000|2021-09-15 01:40:50|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1631670060000|2021-09-15 01:41:00|357.53|354.73|357.53|354.73|357.53|354.73|357.37|354.57|0
1631670090000|2021-09-15 01:41:30|357.69|354.89|357.53|354.73|357.69|354.89|357.53|354.73|0
1631670100000|2021-09-15 01:41:40|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1631670110000|2021-09-15 01:41:50|357.29|354.49|357.45|354.65|357.45|354.65|357.21|354.41|0
1631670120000|2021-09-15 01:42:00|357.53|354.73|357.69|354.89|357.69|354.89|357.53|354.73|0
1631670130000|2021-09-15 01:42:10|357.53|354.73|357.69|354.89|357.69|354.89|357.53|354.73|0
1631670140000|2021-09-15 01:42:20|357.85|355.05|357.69|354.89|357.85|355.05|357.69|354.89|0
1631670160000|2021-09-15 01:42:40|357.53|354.73|357.45|354.65|357.53|354.73|357.45|354.65|0
1631670170000|2021-09-15 01:42:50|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1631670180000|2021-09-15 01:43:00|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1631670200000|2021-09-15 01:43:20|356.73|353.93|356.73|353.93|356.89|354.09|356.73|353.93|0
1631670210000|2021-09-15 01:43:30|356.89|354.09|357.05|354.25|357.05|354.25|356.89|354.09|0
1631670220000|2021-09-15 01:43:40|357.13|354.33|357.05|354.25|357.21|354.41|357.05|354.25|0
1631670240000|2021-09-15 01:44:00|356.73|353.93|356.73|353.93|356.73|353.93|356.73|353.93|0
1631670260000|2021-09-15 01:44:20|356.57|353.77|356.25|353.45|356.57|353.77|356.25|353.45|0
1631670270000|2021-09-15 01:44:30|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1631670290000|2021-09-15 01:44:50|356.25|353.45|356.41|353.61|356.41|353.61|356.25|353.45|0
1631670300000|2021-09-15 01:45:00|356.25|353.45|356.57|353.77|356.57|353.77|356.25|353.45|0
1631670310000|2021-09-15 01:45:10|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1631670330000|2021-09-15 01:45:30|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1631670340000|2021-09-15 01:45:40|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1631670350000|2021-09-15 01:45:50|356.25|353.45|356.25|353.45|356.25|353.45|356.09|353.29|0
1631670360000|2021-09-15 01:46:00|356.09|353.29|356.25|353.45|356.25|353.45|356.09|353.29|0
1631670370000|2021-09-15 01:46:10|356.09|353.29|355.77|352.97|356.09|353.29|355.77|352.97|0
1631670380000|2021-09-15 01:46:20|355.61|352.81|355.61|352.81|355.77|352.97|355.61|352.81|0
1631670390000|2021-09-15 01:46:30|355.77|352.97|355.93|353.13|355.93|353.13|355.77|352.97|0
1631670410000|2021-09-15 01:46:50|356.09|353.29|356.25|353.45|356.25|353.45|356.09|353.29|0
1631670420000|2021-09-15 01:47:00|356.09|353.29|356.09|353.29|356.25|353.45|356.09|353.29|0
1631670430000|2021-09-15 01:47:10|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1631670440000|2021-09-15 01:47:20|356.09|353.29|356.25|353.45|356.25|353.45|356.09|353.29|0
1631670460000|2021-09-15 01:47:40|356.41|353.61|356.25|353.45|356.41|353.61|356.25|353.45|0
1631670470000|2021-09-15 01:47:50|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1631670480000|2021-09-15 01:48:00|355.93|353.13|356.09|353.29|356.09|353.29|355.93|353.13|0
1631670490000|2021-09-15 01:48:10|355.93|353.13|355.77|352.97|355.93|353.13|355.77|352.97|0
1631670510000|2021-09-15 01:48:30|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1631670550000|2021-09-15 01:49:10|355.45|352.65|355.29|352.49|355.45|352.65|355.29|352.49|0
1631670560000|2021-09-15 01:49:20|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1631670570000|2021-09-15 01:49:30|355.61|352.81|355.77|352.97|355.77|352.97|355.61|352.81|0
1631670580000|2021-09-15 01:49:40|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1631670610000|2021-09-15 01:50:10|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1631670620000|2021-09-15 01:50:20|356.16|353.36|356.09|353.29|356.16|353.36|356.09|353.29|0
1631670630000|2021-09-15 01:50:30|356.16|353.36|356.25|353.45|356.25|353.45|356.16|353.36|0
1631670640000|2021-09-15 01:50:40|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1631670680000|2021-09-15 01:51:20|355.84|353.04|355.77|352.97|355.93|353.13|355.77|352.97|0
1631670700000|2021-09-15 01:51:40|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1631670710000|2021-09-15 01:51:50|355.45|352.65|355.61|352.81|355.61|352.81|355.45|352.65|0
1631670760000|2021-09-15 01:52:40|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1631670790000|2021-09-15 01:53:10|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1631670800000|2021-09-15 01:53:20|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1631670810000|2021-09-15 01:53:30|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1631670820000|2021-09-15 01:53:40|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1631670830000|2021-09-15 01:53:50|354.97|352.17|355.13|352.33|355.13|352.33|354.97|352.17|0
1631670840000|2021-09-15 01:54:00|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1631670890000|2021-09-15 01:54:50|355.13|352.33|354.97|352.17|355.13|352.33|354.97|352.17|0
1631670910000|2021-09-15 01:55:10|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1631670930000|2021-09-15 01:55:30|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1631670940000|2021-09-15 01:55:40|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1631670950000|2021-09-15 01:55:50|355.61|352.81|355.45|352.65|355.61|352.81|355.45|352.65|0
1631670970000|2021-09-15 01:56:10|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1631670980000|2021-09-15 01:56:20|355.45|352.65|355.29|352.49|355.45|352.65|355.29|352.49|0
1631671010000|2021-09-15 01:56:50|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1631671020000|2021-09-15 01:57:00|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1631671030000|2021-09-15 01:57:10|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1631671040000|2021-09-15 01:57:20|355.6|352.8|355.52|352.72|355.6|352.8|355.52|352.72|0
1631671050000|2021-09-15 01:57:30|355.45|352.65|355.44|352.64|355.45|352.65|355.44|352.64|0
1631671060000|2021-09-15 01:57:40|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1631671070000|2021-09-15 01:57:50|355.13|352.33|354.97|352.17|355.13|352.33|354.97|352.17|0
1631671080000|2021-09-15 01:58:00|355.13|352.33|354.97|352.17|355.13|352.33|354.97|352.17|0
1631671130000|2021-09-15 01:58:50|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1631671150000|2021-09-15 01:59:10|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1631671170000|2021-09-15 01:59:30|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1631671180000|2021-09-15 01:59:40|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1631671190000|2021-09-15 01:59:50|355.36|352.56|355.44|352.64|355.44|352.64|355.36|352.56|0
1631671200000|2021-09-15 02:00:00|354.97|352.17|355.12|352.32|355.12|352.32|354.97|352.17|0
1631671210000|2021-09-15 02:00:10|355.28|352.48|355.12|352.32|355.28|352.48|355.12|352.32|0
1631671220000|2021-09-15 02:00:20|355.28|352.48|355.12|352.32|355.28|352.48|355.12|352.32|0
1631671230000|2021-09-15 02:00:30|355.28|352.48|355.12|352.32|355.28|352.48|355.12|352.32|0
1631671240000|2021-09-15 02:00:40|355.28|352.48|354.96|352.16|355.28|352.48|354.96|352.16|0
1631671260000|2021-09-15 02:01:00|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1631671270000|2021-09-15 02:01:10|354.65|351.85|354.49|351.69|354.65|351.85|354.49|351.69|0
1631671280000|2021-09-15 02:01:20|354.65|351.85|354.81|352.01|354.81|352.01|354.56|351.76|0
1631671300000|2021-09-15 02:01:40|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1631671310000|2021-09-15 02:01:50|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1631671320000|2021-09-15 02:02:00|354.33|351.53|353.85|351.05|354.33|351.53|353.85|351.05|0
1631671330000|2021-09-15 02:02:10|354.33|351.53|353.85|351.05|354.33|351.53|353.85|351.05|0
1631671340000|2021-09-15 02:02:20|354.01|351.21|354.01|351.21|354.17|351.37|354.01|351.21|0
1631671350000|2021-09-15 02:02:30|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1631671360000|2021-09-15 02:02:40|353.69|350.89|353.69|350.89|353.85|351.05|353.69|350.89|0
1631671370000|2021-09-15 02:02:50|353.85|351.05|353.53|350.73|353.85|351.05|353.53|350.73|0
1631671380000|2021-09-15 02:03:00|353.37|350.57|353.37|350.57|353.37|350.57|353.21|350.41|0
1631671390000|2021-09-15 02:03:10|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1631671400000|2021-09-15 02:03:20|353.05|350.25|353.21|350.41|353.21|350.41|353.05|350.25|0
1631671420000|2021-09-15 02:03:40|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1631671430000|2021-09-15 02:03:50|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1631671440000|2021-09-15 02:04:00|353.05|350.25|353.21|350.41|353.21|350.41|353.05|350.25|0
1631671450000|2021-09-15 02:04:10|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1631671460000|2021-09-15 02:04:20|352.73|349.93|352.57|349.77|352.73|349.93|352.57|349.77|0
1631671470000|2021-09-15 02:04:30|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1631671480000|2021-09-15 02:04:40|352.89|350.09|353.21|350.41|353.21|350.41|352.89|350.09|0
1631671490000|2021-09-15 02:04:50|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1631671500000|2021-09-15 02:05:00|352.89|350.09|352.89|350.09|352.89|350.09|352.73|349.93|0
1631671510000|2021-09-15 02:05:10|353.05|350.25|352.89|350.09|353.05|350.25|352.89|350.09|0
1631671520000|2021-09-15 02:05:20|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1631671530000|2021-09-15 02:05:30|352.57|349.77|352.42|349.62|352.57|349.77|352.42|349.62|0
1631671540000|2021-09-15 02:05:40|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1631671550000|2021-09-15 02:05:50|352.42|349.62|352.57|349.77|352.57|349.77|352.42|349.62|0
1631671560000|2021-09-15 02:06:00|352.73|349.93|352.57|349.77|352.73|349.93|352.57|349.77|0
1631671570000|2021-09-15 02:06:10|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1631671590000|2021-09-15 02:06:30|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1631671600000|2021-09-15 02:06:40|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1631671610000|2021-09-15 02:06:50|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1631671670000|2021-09-15 02:07:50|352.97|350.17|353.05|350.25|353.05|350.25|352.97|350.17|0
1631671700000|2021-09-15 02:08:20|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1631671710000|2021-09-15 02:08:30|353.53|350.73|353.53|350.73|353.53|350.73|353.37|350.57|0
1631671720000|2021-09-15 02:08:40|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1631671750000|2021-09-15 02:09:10|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1631671760000|2021-09-15 02:09:20|353.37|350.57|353.37|350.57|353.37|350.57|353.21|350.41|0
1631671780000|2021-09-15 02:09:40|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1631671790000|2021-09-15 02:09:50|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1631671810000|2021-09-15 02:10:10|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1631671820000|2021-09-15 02:10:20|353.6|350.8|353.53|350.73|353.6|350.8|353.53|350.73|0
1631671840000|2021-09-15 02:10:40|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1631671860000|2021-09-15 02:11:00|353.84|351.04|353.69|350.89|353.84|351.04|353.69|350.89|0
1631671870000|2021-09-15 02:11:10|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1631671880000|2021-09-15 02:11:20|353.69|350.89|353.53|350.73|353.69|350.89|353.53|350.73|0
1631671890000|2021-09-15 02:11:30|353.37|350.57|353.53|350.73|353.53|350.73|353.37|350.57|0
1631671900000|2021-09-15 02:11:40|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1631671920000|2021-09-15 02:12:00|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1631671930000|2021-09-15 02:12:10|353.84|351.04|353.68|350.88|353.84|351.04|353.53|350.73|0
1631671950000|2021-09-15 02:12:30|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1631671960000|2021-09-15 02:12:40|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1631671970000|2021-09-15 02:12:50|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1631671980000|2021-09-15 02:13:00|353.68|350.88|353.84|351.04|353.84|351.04|353.68|350.88|0
1631671990000|2021-09-15 02:13:10|354|351.2|354|351.2|354|351.2|354|351.2|0
1631672000000|2021-09-15 02:13:20|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1631672010000|2021-09-15 02:13:30|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1631672020000|2021-09-15 02:13:40|353.53|350.73|353.52|350.72|353.53|350.73|353.52|350.72|0
1631672030000|2021-09-15 02:13:50|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1631672050000|2021-09-15 02:14:10|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1631672060000|2021-09-15 02:14:20|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1631672070000|2021-09-15 02:14:30|354|351.2|353.84|351.04|354|351.2|353.84|351.04|0
1631672080000|2021-09-15 02:14:40|354|351.2|353.84|351.04|354|351.2|353.84|351.04|0
1631672090000|2021-09-15 02:14:50|354|351.2|353.84|351.04|354|351.2|353.84|351.04|0
1631672100000|2021-09-15 02:15:00|354|351.2|354.16|351.36|354.16|351.36|354|351.2|0
1631672120000|2021-09-15 02:15:20|354.32|351.52|354.64|351.84|354.64|351.84|354.32|351.52|0
1631672130000|2021-09-15 02:15:30|354.56|351.76|354.56|351.76|354.64|351.84|354.56|351.76|0
1631672140000|2021-09-15 02:15:40|354.64|351.84|354.48|351.68|354.64|351.84|354.48|351.68|0
1631672150000|2021-09-15 02:15:50|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1631672160000|2021-09-15 02:16:00|354.8|352|354.8|352|354.8|352|354.8|352|0
1631672180000|2021-09-15 02:16:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1631672190000|2021-09-15 02:16:30|355.12|352.32|354.96|352.16|355.12|352.32|354.96|352.16|0
1631672210000|2021-09-15 02:16:50|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1631672220000|2021-09-15 02:17:00|354.8|352|354.96|352.16|354.96|352.16|354.8|352|0
1631672230000|2021-09-15 02:17:10|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1631672240000|2021-09-15 02:17:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1631672260000|2021-09-15 02:17:40|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1631672270000|2021-09-15 02:17:50|354.8|352|354.8|352|354.8|352|354.8|352|0
1631672280000|2021-09-15 02:18:00|354.64|351.84|354.8|352|354.8|352|354.64|351.84|0
1631672290000|2021-09-15 02:18:10|354.64|351.84|354.48|351.68|354.64|351.84|354.48|351.68|0
1631672300000|2021-09-15 02:18:20|354.64|351.84|354.64|351.84|354.64|351.84|354.48|351.68|0
1631672310000|2021-09-15 02:18:30|354.48|351.68|354.48|351.68|354.64|351.84|354.48|351.68|0
1631672320000|2021-09-15 02:18:40|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1631672330000|2021-09-15 02:18:50|354.8|352|354.8|352|354.8|352|354.8|352|0
1631672340000|2021-09-15 02:19:00|354.96|352.16|355.12|352.32|355.12|352.32|354.96|352.16|0
1631672350000|2021-09-15 02:19:10|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1631672360000|2021-09-15 02:19:20|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1631672370000|2021-09-15 02:19:30|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1631672380000|2021-09-15 02:19:40|355.59|352.79|355.75|352.95|355.75|352.95|355.59|352.79|0
1631672400000|2021-09-15 02:20:00|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1631672410000|2021-09-15 02:20:10|355.91|353.11|356.23|353.43|356.23|353.43|355.91|353.11|0
1631672420000|2021-09-15 02:20:20|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1631672430000|2021-09-15 02:20:30|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1631672440000|2021-09-15 02:20:40|356.07|353.27|356.23|353.43|356.23|353.43|356.07|353.27|0
1631672450000|2021-09-15 02:20:50|356.07|353.27|356.07|353.27|356.23|353.43|356.07|353.27|0
1631672460000|2021-09-15 02:21:00|356.15|353.35|356.55|353.75|356.55|353.75|356.15|353.35|0
1631672480000|2021-09-15 02:21:20|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631672490000|2021-09-15 02:21:30|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1631672500000|2021-09-15 02:21:40|356.39|353.59|356.23|353.43|356.39|353.59|356.23|353.43|0
1631672510000|2021-09-15 02:21:50|356.39|353.59|356.23|353.43|356.39|353.59|356.23|353.43|0
1631672520000|2021-09-15 02:22:00|356.39|353.59|356.39|353.59|356.39|353.59|356.23|353.43|0
1631672530000|2021-09-15 02:22:10|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1631672540000|2021-09-15 02:22:20|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631672550000|2021-09-15 02:22:30|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1631672560000|2021-09-15 02:22:40|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1631672570000|2021-09-15 02:22:50|356.23|353.43|355.91|353.11|356.23|353.43|355.91|353.11|0
1631672580000|2021-09-15 02:23:00|356.07|353.27|356.39|353.59|356.39|353.59|356.07|353.27|0
1631672590000|2021-09-15 02:23:10|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1631672600000|2021-09-15 02:23:20|356.39|353.59|356.71|353.91|356.71|353.91|356.39|353.59|0
1631672610000|2021-09-15 02:23:30|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1631672620000|2021-09-15 02:23:40|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631672630000|2021-09-15 02:23:50|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1631672650000|2021-09-15 02:24:10|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631672660000|2021-09-15 02:24:20|356.55|353.75|356.39|353.59|356.55|353.75|356.39|353.59|0
1631672670000|2021-09-15 02:24:30|356.55|353.75|356.55|353.75|356.71|353.91|356.55|353.75|0
1631672680000|2021-09-15 02:24:40|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631672720000|2021-09-15 02:25:20|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1631672730000|2021-09-15 02:25:30|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631672750000|2021-09-15 02:25:50|356.55|353.75|356.39|353.59|356.55|353.75|356.39|353.59|0
1631672760000|2021-09-15 02:26:00|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1631672770000|2021-09-15 02:26:10|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631672780000|2021-09-15 02:26:20|356.55|353.75|356.39|353.59|356.55|353.75|356.39|353.59|0
1631672790000|2021-09-15 02:26:30|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1631672810000|2021-09-15 02:26:50|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1631672820000|2021-09-15 02:27:00|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1631672830000|2021-09-15 02:27:10|357.03|354.23|356.87|354.07|357.03|354.23|356.87|354.07|0
1631672850000|2021-09-15 02:27:30|356.71|353.91|356.55|353.75|356.71|353.91|356.55|353.75|0
1631672920000|2021-09-15 02:28:40|356.39|353.59|356.23|353.43|356.39|353.59|356.23|353.43|0
1631672930000|2021-09-15 02:28:50|356.39|353.59|356.23|353.43|356.39|353.59|356.23|353.43|0
1631672970000|2021-09-15 02:29:30|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1631672980000|2021-09-15 02:29:40|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1631672990000|2021-09-15 02:29:50|356.07|353.27|356.23|353.43|356.23|353.43|356.07|353.27|0
1631673010000|2021-09-15 02:30:10|356.31|353.51|356.55|353.75|356.55|353.75|356.31|353.51|0
1631673020000|2021-09-15 02:30:20|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631673030000|2021-09-15 02:30:30|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1631673040000|2021-09-15 02:30:40|356.39|353.59|356.55|353.75|356.55|353.75|356.39|353.59|0
1631673060000|2021-09-15 02:31:00|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1631673110000|2021-09-15 02:31:50|356.71|353.91|356.87|354.07|356.87|354.07|356.71|353.91|0
1631673120000|2021-09-15 02:32:00|357.03|354.23|357.03|354.23|357.03|354.23|357.03|354.23|0
1631673130000|2021-09-15 02:32:10|357.19|354.39|357.19|354.39|357.19|354.39|357.19|354.39|0
1631673140000|2021-09-15 02:32:20|357.35|354.55|357.35|354.55|357.42|354.62|357.35|354.55|0
1631673150000|2021-09-15 02:32:30|357.51|354.71|357.35|354.55|357.51|354.71|357.35|354.55|0
1631673160000|2021-09-15 02:32:40|357.51|354.71|357.51|354.71|357.51|354.71|357.35|354.55|0
1631673170000|2021-09-15 02:32:50|357.35|354.55|357.03|354.23|357.35|354.55|357.03|354.23|0
1631673180000|2021-09-15 02:33:00|357.19|354.39|357.03|354.23|357.19|354.39|357.03|354.23|0
1631673190000|2021-09-15 02:33:10|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1631673200000|2021-09-15 02:33:20|356.71|353.91|356.71|353.91|356.71|353.91|356.55|353.75|0
1631673210000|2021-09-15 02:33:30|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1631673220000|2021-09-15 02:33:40|356.71|353.91|356.55|353.75|356.71|353.91|356.55|353.75|0
1631673230000|2021-09-15 02:33:50|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631673240000|2021-09-15 02:34:00|356.23|353.43|356.71|353.91|356.71|353.91|356.23|353.43|0
1631673250000|2021-09-15 02:34:10|356.87|354.07|357.03|354.23|357.03|354.23|356.87|354.07|0
1631673260000|2021-09-15 02:34:20|356.94|354.14|356.71|353.91|356.94|354.14|356.71|353.91|0
1631673270000|2021-09-15 02:34:30|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1631673300000|2021-09-15 02:35:00|356.39|353.59|356.39|353.59|356.55|353.75|356.39|353.59|0
1631673310000|2021-09-15 02:35:10|356.46|353.66|356.23|353.43|356.46|353.66|356.23|353.43|0
1631673320000|2021-09-15 02:35:20|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1631673340000|2021-09-15 02:35:40|356.23|353.43|356.07|353.27|356.23|353.43|356.07|353.27|0
1631673350000|2021-09-15 02:35:50|355.91|353.11|355.75|352.95|355.91|353.11|355.75|352.95|0
1631673360000|2021-09-15 02:36:00|355.91|353.11|355.91|353.11|355.91|353.11|355.75|352.95|0
1631673380000|2021-09-15 02:36:20|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1631673390000|2021-09-15 02:36:30|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1631673400000|2021-09-15 02:36:40|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1631673430000|2021-09-15 02:37:10|356.23|353.43|356.07|353.27|356.23|353.43|356.07|353.27|0
1631673440000|2021-09-15 02:37:20|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1631673450000|2021-09-15 02:37:30|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1631673460000|2021-09-15 02:37:40|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1631673480000|2021-09-15 02:38:00|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1631673500000|2021-09-15 02:38:20|355.59|352.79|355.75|352.95|355.75|352.95|355.59|352.79|0
1631673510000|2021-09-15 02:38:30|355.59|352.79|355.43|352.63|355.59|352.79|355.43|352.63|0
1631673540000|2021-09-15 02:39:00|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1631673550000|2021-09-15 02:39:10|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1631673560000|2021-09-15 02:39:20|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1631673590000|2021-09-15 02:39:50|355.43|352.63|355.27|352.47|355.43|352.63|355.27|352.47|0
1631673600000|2021-09-15 02:40:00|355.43|352.63|355.43|352.63|355.59|352.79|355.43|352.63|0
1631673610000|2021-09-15 02:40:10|355.59|352.79|355.58|352.78|355.59|352.79|355.58|352.78|0
1631673620000|2021-09-15 02:40:20|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1631673650000|2021-09-15 02:40:50|355.27|352.47|355.27|352.47|355.43|352.63|355.27|352.47|0
1631673660000|2021-09-15 02:41:00|355.43|352.63|355.42|352.62|355.43|352.63|355.42|352.62|0
1631673670000|2021-09-15 02:41:10|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1631673680000|2021-09-15 02:41:20|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1631673740000|2021-09-15 02:42:20|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1631673780000|2021-09-15 02:43:00|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1631673790000|2021-09-15 02:43:10|355.26|352.46|355.1|352.3|355.26|352.46|355.1|352.3|0
1631673810000|2021-09-15 02:43:30|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1631673820000|2021-09-15 02:43:40|354.79|351.99|354.95|352.15|354.95|352.15|354.79|351.99|0
1631673840000|2021-09-15 02:44:00|354.94|352.14|355.1|352.3|355.1|352.3|354.94|352.14|0
1631673860000|2021-09-15 02:44:20|355.26|352.46|355.42|352.62|355.42|352.62|355.26|352.46|0
1631673870000|2021-09-15 02:44:30|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631673890000|2021-09-15 02:44:50|355.42|352.62|355.42|352.62|355.58|352.78|355.42|352.62|0
1631673920000|2021-09-15 02:45:20|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1631673930000|2021-09-15 02:45:30|355.42|352.62|355.58|352.78|355.58|352.78|355.42|352.62|0
1631673940000|2021-09-15 02:45:40|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1631673950000|2021-09-15 02:45:50|355.5|352.7|355.42|352.62|355.5|352.7|355.42|352.62|0
1631673960000|2021-09-15 02:46:00|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631673980000|2021-09-15 02:46:20|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631673990000|2021-09-15 02:46:30|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631674000000|2021-09-15 02:46:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674010000|2021-09-15 02:46:50|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631674030000|2021-09-15 02:47:10|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1631674040000|2021-09-15 02:47:20|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631674050000|2021-09-15 02:47:30|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674070000|2021-09-15 02:47:50|355.9|353.1|356.06|353.26|356.06|353.26|355.9|353.1|0
1631674090000|2021-09-15 02:48:10|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1631674100000|2021-09-15 02:48:20|356.06|353.26|355.9|353.1|356.06|353.26|355.9|353.1|0
1631674110000|2021-09-15 02:48:30|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674120000|2021-09-15 02:48:40|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1631674130000|2021-09-15 02:48:50|355.9|353.1|356.06|353.26|356.06|353.26|355.9|353.1|0
1631674140000|2021-09-15 02:49:00|355.9|353.1|355.9|353.1|356.06|353.26|355.9|353.1|0
1631674150000|2021-09-15 02:49:10|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674170000|2021-09-15 02:49:30|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1631674180000|2021-09-15 02:49:40|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1631674190000|2021-09-15 02:49:50|355.74|352.94|355.9|353.1|355.9|353.1|355.74|352.94|0
1631674210000|2021-09-15 02:50:10|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1631674220000|2021-09-15 02:50:20|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1631674230000|2021-09-15 02:50:30|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1631674250000|2021-09-15 02:50:50|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1631674280000|2021-09-15 02:51:20|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1631674300000|2021-09-15 02:51:40|356.22|353.42|356.06|353.26|356.22|353.42|356.06|353.26|0
1631674310000|2021-09-15 02:51:50|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1631674320000|2021-09-15 02:52:00|356.06|353.26|356.22|353.42|356.22|353.42|356.06|353.26|0
1631674350000|2021-09-15 02:52:30|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1631674360000|2021-09-15 02:52:40|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1631674380000|2021-09-15 02:53:00|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674400000|2021-09-15 02:53:20|355.58|352.78|355.42|352.62|355.58|352.78|355.42|352.62|0
1631674410000|2021-09-15 02:53:30|355.26|352.46|355.42|352.62|355.42|352.62|355.26|352.46|0
1631674420000|2021-09-15 02:53:40|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631674430000|2021-09-15 02:53:50|355.74|352.94|355.58|352.78|355.74|352.94|355.58|352.78|0
1631674440000|2021-09-15 02:54:00|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674450000|2021-09-15 02:54:10|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1631674470000|2021-09-15 02:54:30|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674480000|2021-09-15 02:54:40|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1631674500000|2021-09-15 02:55:00|355.74|352.94|355.74|352.94|355.9|353.1|355.74|352.94|0
1631674530000|2021-09-15 02:55:30|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631674540000|2021-09-15 02:55:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674550000|2021-09-15 02:55:50|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631674570000|2021-09-15 02:56:10|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674590000|2021-09-15 02:56:30|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1631674600000|2021-09-15 02:56:40|356.06|353.26|356.22|353.42|356.22|353.42|356.06|353.26|0
1631674610000|2021-09-15 02:56:50|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1631674620000|2021-09-15 02:57:00|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1631674630000|2021-09-15 02:57:10|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1631674640000|2021-09-15 02:57:20|355.9|353.1|356.06|353.26|356.06|353.26|355.9|353.1|0
1631674660000|2021-09-15 02:57:40|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1631674670000|2021-09-15 02:57:50|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674680000|2021-09-15 02:58:00|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1631674690000|2021-09-15 02:58:10|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631674700000|2021-09-15 02:58:20|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1631674710000|2021-09-15 02:58:30|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1631674730000|2021-09-15 02:58:50|355.42|352.62|355.58|352.78|355.58|352.78|355.42|352.62|0
1631674750000|2021-09-15 02:59:10|355.74|352.94|355.9|353.1|355.9|353.1|355.74|352.94|0
1631674760000|2021-09-15 02:59:20|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1631674780000|2021-09-15 02:59:40|355.9|353.1|355.9|353.1|356.06|353.26|355.9|353.1|0
1631674800000|2021-09-15 03:00:00|356.05|353.25|355.9|353.1|356.05|353.25|355.9|353.1|0
1631674820000|2021-09-15 03:00:20|356.05|353.25|356.37|353.57|356.37|353.57|356.05|353.25|0
1631674830000|2021-09-15 03:00:30|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1631674840000|2021-09-15 03:00:40|356.69|353.89|356.85|354.05|356.85|354.05|356.69|353.89|0
1631674850000|2021-09-15 03:00:50|357.01|354.21|357.01|354.21|357.01|354.21|357.01|354.21|0
1631674860000|2021-09-15 03:01:00|357.17|354.37|357.01|354.21|357.17|354.37|357.01|354.21|0
1631674870000|2021-09-15 03:01:10|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631674890000|2021-09-15 03:01:30|356.69|353.89|356.37|353.57|356.69|353.89|356.37|353.57|0
1631674900000|2021-09-15 03:01:40|356.53|353.73|356.37|353.57|356.53|353.73|356.37|353.57|0
1631674910000|2021-09-15 03:01:50|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1631674920000|2021-09-15 03:02:00|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631674960000|2021-09-15 03:02:40|356.53|353.73|356.69|353.89|356.69|353.89|356.53|353.73|0
1631674970000|2021-09-15 03:02:50|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631674980000|2021-09-15 03:03:00|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631674990000|2021-09-15 03:03:10|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631675000000|2021-09-15 03:03:20|356.69|353.89|356.69|353.89|356.85|354.05|356.69|353.89|0
1631675020000|2021-09-15 03:03:40|356.53|353.73|356.69|353.89|356.69|353.89|356.53|353.73|0
1631675030000|2021-09-15 03:03:50|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631675050000|2021-09-15 03:04:10|356.69|353.89|356.85|354.05|356.85|354.05|356.69|353.89|0
1631675060000|2021-09-15 03:04:20|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675090000|2021-09-15 03:04:50|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1631675100000|2021-09-15 03:05:00|356.69|353.89|356.53|353.73|356.69|353.89|356.53|353.73|0
1631675110000|2021-09-15 03:05:10|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675120000|2021-09-15 03:05:20|356.53|353.73|356.69|353.89|356.69|353.89|356.53|353.73|0
1631675130000|2021-09-15 03:05:30|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631675140000|2021-09-15 03:05:40|356.69|353.89|356.69|353.89|356.85|354.05|356.69|353.89|0
1631675150000|2021-09-15 03:05:50|356.85|354.05|356.69|353.89|356.85|354.05|356.69|353.89|0
1631675180000|2021-09-15 03:06:20|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631675190000|2021-09-15 03:06:30|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675220000|2021-09-15 03:07:00|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631675240000|2021-09-15 03:07:20|356.69|353.89|356.85|354.05|356.85|354.05|356.69|353.89|0
1631675250000|2021-09-15 03:07:30|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675260000|2021-09-15 03:07:40|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631675270000|2021-09-15 03:07:50|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675280000|2021-09-15 03:08:00|356.53|353.73|356.69|353.89|356.69|353.89|356.53|353.73|0
1631675320000|2021-09-15 03:08:40|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1631675340000|2021-09-15 03:09:00|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1631675350000|2021-09-15 03:09:10|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1631675360000|2021-09-15 03:09:20|356.37|353.57|356.69|353.89|356.69|353.89|356.37|353.57|0
1631675390000|2021-09-15 03:09:50|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1631675410000|2021-09-15 03:10:10|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675420000|2021-09-15 03:10:20|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1631675430000|2021-09-15 03:10:30|356.69|353.89|356.53|353.73|356.69|353.89|356.53|353.73|0
1631675440000|2021-09-15 03:10:40|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675460000|2021-09-15 03:11:00|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631675470000|2021-09-15 03:11:10|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675480000|2021-09-15 03:11:20|356.85|354.05|356.69|353.89|356.85|354.05|356.69|353.89|0
1631675490000|2021-09-15 03:11:30|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1631675500000|2021-09-15 03:11:40|356.85|354.05|356.69|353.89|356.85|354.05|356.69|353.89|0
1631675510000|2021-09-15 03:11:50|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631675520000|2021-09-15 03:12:00|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675530000|2021-09-15 03:12:10|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1631675540000|2021-09-15 03:12:20|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1631675550000|2021-09-15 03:12:30|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1631675560000|2021-09-15 03:12:40|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1631675580000|2021-09-15 03:13:00|356.45|353.65|356.45|353.65|356.45|353.65|356.45|353.65|0
1631675590000|2021-09-15 03:13:10|356.53|353.73|356.53|353.73|356.53|353.73|356.37|353.57|0
1631675600000|2021-09-15 03:13:20|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1631675640000|2021-09-15 03:14:00|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1631675650000|2021-09-15 03:14:10|356.37|353.57|356.21|353.41|356.37|353.57|356.21|353.41|0
1631675660000|2021-09-15 03:14:20|356.28|353.48|356.37|353.57|356.37|353.57|356.28|353.48|0
1631675680000|2021-09-15 03:14:40|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1631675690000|2021-09-15 03:14:50|356.05|353.25|356.21|353.41|356.21|353.41|356.05|353.25|0
1631675700000|2021-09-15 03:15:00|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1631675710000|2021-09-15 03:15:10|355.96|353.16|356.05|353.25|356.05|353.25|355.89|353.09|0
1631675730000|2021-09-15 03:15:30|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1631675740000|2021-09-15 03:15:40|355.8|353|355.8|353|355.8|353|355.8|353|0
1631675750000|2021-09-15 03:15:50|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1631675760000|2021-09-15 03:16:00|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1631675770000|2021-09-15 03:16:10|355.8|353|356.05|353.25|356.05|353.25|355.8|353|0
1631675780000|2021-09-15 03:16:20|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1631675790000|2021-09-15 03:16:30|356.05|353.25|356.21|353.41|356.21|353.41|356.05|353.25|0
1631675800000|2021-09-15 03:16:40|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1631675810000|2021-09-15 03:16:50|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1631675830000|2021-09-15 03:17:10|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1631675840000|2021-09-15 03:17:20|356.21|353.41|356.05|353.25|356.21|353.41|356.05|353.25|0
1631675850000|2021-09-15 03:17:30|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1631675880000|2021-09-15 03:18:00|356.12|353.32|356.37|353.57|356.37|353.57|356.12|353.32|0
1631675910000|2021-09-15 03:18:30|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1631675920000|2021-09-15 03:18:40|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1631675990000|2021-09-15 03:19:50|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1631676000000|2021-09-15 03:20:00|356.12|353.32|356.21|353.41|356.21|353.41|356.05|353.25|0
1631676010000|2021-09-15 03:20:10|356.12|353.32|356.05|353.25|356.12|353.32|356.05|353.25|0
1631676040000|2021-09-15 03:20:40|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1631676050000|2021-09-15 03:20:50|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1631676100000|2021-09-15 03:21:40|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1631676110000|2021-09-15 03:21:50|356.2|353.4|356.2|353.4|356.2|353.4|356.04|353.24|0
1631676130000|2021-09-15 03:22:10|356.36|353.56|356.2|353.4|356.36|353.56|356.2|353.4|0
1631676140000|2021-09-15 03:22:20|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1631676150000|2021-09-15 03:22:30|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1631676180000|2021-09-15 03:23:00|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1631676200000|2021-09-15 03:23:20|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1631676210000|2021-09-15 03:23:30|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1631676220000|2021-09-15 03:23:40|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1631676240000|2021-09-15 03:24:00|355.72|352.92|355.72|352.92|355.72|352.92|355.72|352.92|0
1631676250000|2021-09-15 03:24:10|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1631676260000|2021-09-15 03:24:20|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1631676280000|2021-09-15 03:24:40|356.2|353.4|356.36|353.56|356.36|353.56|356.2|353.4|0
1631676290000|2021-09-15 03:24:50|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1631676310000|2021-09-15 03:25:10|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1631676320000|2021-09-15 03:25:20|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1631676340000|2021-09-15 03:25:40|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1631676350000|2021-09-15 03:25:50|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1631676400000|2021-09-15 03:26:40|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1631676410000|2021-09-15 03:26:50|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1631676420000|2021-09-15 03:27:00|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1631676430000|2021-09-15 03:27:10|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1631676450000|2021-09-15 03:27:30|356.52|353.72|356.68|353.88|356.68|353.88|356.52|353.72|0
1631676480000|2021-09-15 03:28:00|356.84|354.04|356.84|354.04|356.84|354.04|356.84|354.04|0
1631676490000|2021-09-15 03:28:10|356.68|353.88|357|354.2|357|354.2|356.68|353.88|0
1631676500000|2021-09-15 03:28:20|357.16|354.36|357.32|354.52|357.32|354.52|357.16|354.36|0
1631676510000|2021-09-15 03:28:30|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1631676540000|2021-09-15 03:29:00|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1631676550000|2021-09-15 03:29:10|357.16|354.36|357.32|354.52|357.32|354.52|357.16|354.36|0
1631676560000|2021-09-15 03:29:20|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1631676570000|2021-09-15 03:29:30|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1631676600000|2021-09-15 03:30:00|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1631676610000|2021-09-15 03:30:10|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1631676620000|2021-09-15 03:30:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1631676630000|2021-09-15 03:30:30|357.4|354.6|357.4|354.6|357.4|354.6|357.4|354.6|0
1631676640000|2021-09-15 03:30:40|357.32|354.52|357.48|354.68|357.48|354.68|357.32|354.52|0
1631676650000|2021-09-15 03:30:50|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1631676660000|2021-09-15 03:31:00|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1631676670000|2021-09-15 03:31:10|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1631676680000|2021-09-15 03:31:20|358.44|355.64|358.44|355.64|358.44|355.64|358.28|355.48|0
1631676690000|2021-09-15 03:31:30|358.28|355.48|358.28|355.48|358.28|355.48|358.28|355.48|0
1631676700000|2021-09-15 03:31:40|358.12|355.32|358.28|355.48|358.28|355.48|358.12|355.32|0
1631676720000|2021-09-15 03:32:00|358.36|355.56|358.44|355.64|358.44|355.64|358.36|355.56|0
1631676730000|2021-09-15 03:32:10|358.28|355.48|358.28|355.48|358.28|355.48|358.28|355.48|0
1631676740000|2021-09-15 03:32:20|358.44|355.64|358.28|355.48|358.44|355.64|358.28|355.48|0
1631676760000|2021-09-15 03:32:40|358.12|355.32|358.12|355.32|358.28|355.48|358.12|355.32|0
1631676790000|2021-09-15 03:33:10|357.96|355.16|357.96|355.16|357.96|355.16|357.96|355.16|0
1631676800000|2021-09-15 03:33:20|357.88|355.08|357.96|355.16|357.96|355.16|357.88|355.08|0
1631676810000|2021-09-15 03:33:30|357.8|355|357.8|355|357.8|355|357.8|355|0
1631676820000|2021-09-15 03:33:40|358.28|355.48|358.28|355.48|358.28|355.48|358.28|355.48|0
1631676840000|2021-09-15 03:34:00|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1631676870000|2021-09-15 03:34:30|357.96|355.16|357.8|355|357.96|355.16|357.8|355|0
1631676880000|2021-09-15 03:34:40|357.96|355.16|357.96|355.16|357.96|355.16|357.96|355.16|0
1631676890000|2021-09-15 03:34:50|357.8|355|357.8|355|357.96|355.16|357.8|355|0
1631676920000|2021-09-15 03:35:20|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1631676930000|2021-09-15 03:35:30|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1631676940000|2021-09-15 03:35:40|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1631676980000|2021-09-15 03:36:20|357.48|354.68|357.64|354.84|357.64|354.84|357.48|354.68|0
1631676990000|2021-09-15 03:36:30|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1631677000000|2021-09-15 03:36:40|357.32|354.52|357.48|354.68|357.48|354.68|357.32|354.52|0
1631677100000|2021-09-15 03:38:20|357.32|354.52|357.48|354.68|357.48|354.68|357.32|354.52|0
1631677110000|2021-09-15 03:38:30|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1631677120000|2021-09-15 03:38:40|357.48|354.68|357.32|354.52|357.48|354.68|357.32|354.52|0
1631677140000|2021-09-15 03:39:00|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1631677160000|2021-09-15 03:39:20|357.32|354.52|357.48|354.68|357.48|354.68|357.32|354.52|0
1631677190000|2021-09-15 03:39:50|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1631677210000|2021-09-15 03:40:10|357.16|354.36|357.32|354.52|357.32|354.52|357.16|354.36|0
1631677220000|2021-09-15 03:40:20|357.23|354.43|357.16|354.36|357.23|354.43|357.16|354.36|0
1631677240000|2021-09-15 03:40:40|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1631677250000|2021-09-15 03:40:50|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1631677280000|2021-09-15 03:41:20|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631677290000|2021-09-15 03:41:30|357|354.2|356.99|354.19|357|354.2|356.99|354.19|0
1631677300000|2021-09-15 03:41:40|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631677320000|2021-09-15 03:42:00|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1631677340000|2021-09-15 03:42:20|356.67|353.87|356.83|354.03|356.83|354.03|356.67|353.87|0
1631677350000|2021-09-15 03:42:30|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1631677360000|2021-09-15 03:42:40|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1631677370000|2021-09-15 03:42:50|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1631677380000|2021-09-15 03:43:00|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1631677390000|2021-09-15 03:43:10|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1631677400000|2021-09-15 03:43:20|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631677460000|2021-09-15 03:44:20|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1631677470000|2021-09-15 03:44:30|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631677620000|2021-09-15 03:47:00|357.47|354.67|357.63|354.83|357.63|354.83|357.47|354.67|0
1631677630000|2021-09-15 03:47:10|357.79|354.99|357.95|355.15|357.95|355.15|357.79|354.99|0
1631677640000|2021-09-15 03:47:20|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1631677660000|2021-09-15 03:47:40|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1631677730000|2021-09-15 03:48:50|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1631677750000|2021-09-15 03:49:10|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1631677780000|2021-09-15 03:49:40|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1631677820000|2021-09-15 03:50:20|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1631677840000|2021-09-15 03:50:40|357.47|354.67|357.31|354.51|357.47|354.67|357.31|354.51|0
1631677860000|2021-09-15 03:51:00|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631677870000|2021-09-15 03:51:10|357.31|354.51|357.15|354.35|357.31|354.51|357.15|354.35|0
1631677880000|2021-09-15 03:51:20|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1631677900000|2021-09-15 03:51:40|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631677920000|2021-09-15 03:52:00|357.31|354.51|357.47|354.67|357.47|354.67|357.31|354.51|0
1631677930000|2021-09-15 03:52:10|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1631677940000|2021-09-15 03:52:20|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1631677990000|2021-09-15 03:53:10|357.95|355.15|357.95|355.15|357.95|355.15|357.95|355.15|0
1631678010000|2021-09-15 03:53:30|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1631678030000|2021-09-15 03:53:50|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1631678050000|2021-09-15 03:54:10|358.11|355.31|358.11|355.31|358.27|355.47|358.11|355.31|0
1631678060000|2021-09-15 03:54:20|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1631678090000|2021-09-15 03:54:50|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1631678100000|2021-09-15 03:55:00|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1631678120000|2021-09-15 03:55:20|358.43|355.63|358.27|355.47|358.43|355.63|358.27|355.47|0
1631678130000|2021-09-15 03:55:30|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1631678150000|2021-09-15 03:55:50|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1631678160000|2021-09-15 03:56:00|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1631678170000|2021-09-15 03:56:10|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1631678190000|2021-09-15 03:56:30|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1631678220000|2021-09-15 03:57:00|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1631678240000|2021-09-15 03:57:20|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1631678270000|2021-09-15 03:57:50|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1631678280000|2021-09-15 03:58:00|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1631678290000|2021-09-15 03:58:10|358.11|355.31|358.11|355.31|358.27|355.47|358.11|355.31|0
1631678320000|2021-09-15 03:58:40|357.95|355.15|357.95|355.15|357.95|355.15|357.95|355.15|0
1631678380000|2021-09-15 03:59:40|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1631678410000|2021-09-15 04:00:10|357.95|355.15|357.95|355.15|357.95|355.15|357.95|355.15|0
1631678430000|2021-09-15 04:00:30|358.11|355.31|357.95|355.15|358.11|355.31|357.95|355.15|0
1631678440000|2021-09-15 04:00:40|358.11|355.31|358.66|355.86|358.66|355.86|358.11|355.31|0
1631678450000|2021-09-15 04:00:50|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1631678460000|2021-09-15 04:01:00|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1631678500000|2021-09-15 04:01:40|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1631678520000|2021-09-15 04:02:00|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1631678570000|2021-09-15 04:02:50|358.91|356.11|359.23|356.43|359.23|356.43|358.91|356.11|0
1631678610000|2021-09-15 04:03:30|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1631678630000|2021-09-15 04:03:50|359.55|356.75|360.03|357.23|360.03|357.23|359.55|356.75|0
1631678640000|2021-09-15 04:04:00|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1631678660000|2021-09-15 04:04:20|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1631678680000|2021-09-15 04:04:40|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1631678690000|2021-09-15 04:04:50|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1631678730000|2021-09-15 04:05:30|359.87|357.07|360.03|357.23|360.03|357.23|359.87|357.07|0
1631678790000|2021-09-15 04:06:30|360.11|357.31|360.19|357.39|360.19|357.39|360.11|357.31|0
1631678840000|2021-09-15 04:07:20|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1631678860000|2021-09-15 04:07:40|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1631678870000|2021-09-15 04:07:50|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1631678890000|2021-09-15 04:08:10|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1631678910000|2021-09-15 04:08:30|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1631678920000|2021-09-15 04:08:40|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1631678950000|2021-09-15 04:09:10|360.03|357.23|359.87|357.07|360.03|357.23|359.87|357.07|0
1631678960000|2021-09-15 04:09:20|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1631678970000|2021-09-15 04:09:30|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1631678980000|2021-09-15 04:09:40|360.03|357.23|359.87|357.07|360.03|357.23|359.87|357.07|0
1631679010000|2021-09-15 04:10:10|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1631679020000|2021-09-15 04:10:20|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1631679060000|2021-09-15 04:11:00|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1631679070000|2021-09-15 04:11:10|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1631679080000|2021-09-15 04:11:20|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1631679120000|2021-09-15 04:12:00|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1631679160000|2021-09-15 04:12:40|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1631679180000|2021-09-15 04:13:00|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1631679200000|2021-09-15 04:13:20|360.26|357.46|360.35|357.55|360.35|357.55|360.26|357.46|0
1631679310000|2021-09-15 04:15:10|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1631679360000|2021-09-15 04:16:00|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1631679410000|2021-09-15 04:16:50|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1631679420000|2021-09-15 04:17:00|360.18|357.38|360.02|357.22|360.18|357.38|360.02|357.22|0
1631679430000|2021-09-15 04:17:10|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1631679440000|2021-09-15 04:17:20|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1631679480000|2021-09-15 04:18:00|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1631679490000|2021-09-15 04:18:10|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1631679500000|2021-09-15 04:18:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1631679540000|2021-09-15 04:19:00|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1631679580000|2021-09-15 04:19:40|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1631679590000|2021-09-15 04:19:50|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1631679600000|2021-09-15 04:20:00|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1631679690000|2021-09-15 04:21:30|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1631679750000|2021-09-15 04:22:30|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1631679790000|2021-09-15 04:23:10|360.1|357.3|360.18|357.38|360.18|357.38|360.1|357.3|0
1631679800000|2021-09-15 04:23:20|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1631679810000|2021-09-15 04:23:30|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1631679840000|2021-09-15 04:24:00|360.02|357.22|359.86|357.06|360.02|357.22|359.86|357.06|0
1631679850000|2021-09-15 04:24:10|360.02|357.22|359.86|357.06|360.02|357.22|359.86|357.06|0
1631679860000|2021-09-15 04:24:20|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1631679880000|2021-09-15 04:24:40|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1631679980000|2021-09-15 04:26:20|359.7|356.9|359.86|357.06|359.86|357.06|359.7|356.9|0
1631680010000|2021-09-15 04:26:50|360.02|357.22|359.94|357.14|360.02|357.22|359.86|357.06|0
1631680020000|2021-09-15 04:27:00|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1631680060000|2021-09-15 04:27:40|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1631680070000|2021-09-15 04:27:50|359.86|357.06|359.7|356.9|359.86|357.06|359.7|356.9|0
1631680080000|2021-09-15 04:28:00|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1631680100000|2021-09-15 04:28:20|359.38|356.58|359.54|356.74|359.54|356.74|359.38|356.58|0
1631680130000|2021-09-15 04:28:50|359.38|356.58|359.38|356.58|359.38|356.58|359.38|356.58|0
1631680150000|2021-09-15 04:29:10|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1631680170000|2021-09-15 04:29:30|359.38|356.58|359.38|356.58|359.38|356.58|359.38|356.58|0
1631680200000|2021-09-15 04:30:00|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1631680220000|2021-09-15 04:30:20|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1631680260000|2021-09-15 04:31:00|359.45|356.65|359.38|356.58|359.45|356.65|359.38|356.58|0
1631680270000|2021-09-15 04:31:10|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1631680300000|2021-09-15 04:31:40|359.38|356.58|359.38|356.58|359.38|356.58|359.38|356.58|0
1631680340000|2021-09-15 04:32:20|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1631680360000|2021-09-15 04:32:40|359.21|356.41|359.05|356.25|359.21|356.41|359.05|356.25|0
1631680370000|2021-09-15 04:32:50|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1631680380000|2021-09-15 04:33:00|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1631680390000|2021-09-15 04:33:10|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1631680420000|2021-09-15 04:33:40|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1631680440000|2021-09-15 04:34:00|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1631680500000|2021-09-15 04:35:00|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1631680510000|2021-09-15 04:35:10|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1631680580000|2021-09-15 04:36:20|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1631680710000|2021-09-15 04:38:30|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1631680720000|2021-09-15 04:38:40|359.53|356.73|359.21|356.41|359.53|356.73|359.21|356.41|0
1631680740000|2021-09-15 04:39:00|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1631680750000|2021-09-15 04:39:10|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1631680780000|2021-09-15 04:39:40|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1631680800000|2021-09-15 04:40:00|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1631680840000|2021-09-15 04:40:40|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1631680860000|2021-09-15 04:41:00|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1631680880000|2021-09-15 04:41:20|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1631680890000|2021-09-15 04:41:30|359.53|356.73|359.37|356.57|359.53|356.73|359.37|356.57|0
1631680900000|2021-09-15 04:41:40|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1631680920000|2021-09-15 04:42:00|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1631680930000|2021-09-15 04:42:10|359.53|356.73|359.69|356.89|359.69|356.89|359.53|356.73|0
1631680940000|2021-09-15 04:42:20|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1631680980000|2021-09-15 04:43:00|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1631681050000|2021-09-15 04:44:10|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1631681090000|2021-09-15 04:44:50|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1631681100000|2021-09-15 04:45:00|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1631681170000|2021-09-15 04:46:10|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1631681180000|2021-09-15 04:46:20|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1631681210000|2021-09-15 04:46:50|360.01|357.21|360.17|357.37|360.17|357.37|360.01|357.21|0
1631681220000|2021-09-15 04:47:00|360.49|357.69|360.49|357.69|360.65|357.85|360.49|357.69|0
1631681240000|2021-09-15 04:47:20|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1631681340000|2021-09-15 04:49:00|360.17|357.37|360.01|357.21|360.17|357.37|360.01|357.21|0
1631681370000|2021-09-15 04:49:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1631681380000|2021-09-15 04:49:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1631681410000|2021-09-15 04:50:10|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1631681430000|2021-09-15 04:50:30|360.33|357.53|360.49|357.69|360.49|357.69|360.33|357.53|0
1631681440000|2021-09-15 04:50:40|360.41|357.61|360.49|357.69|360.49|357.69|360.41|357.61|0
1631681470000|2021-09-15 04:51:10|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1631681480000|2021-09-15 04:51:20|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1631681490000|2021-09-15 04:51:30|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1631681500000|2021-09-15 04:51:40|360.17|357.37|360.49|357.69|360.49|357.69|360.17|357.37|0
1631681510000|2021-09-15 04:51:50|360.33|357.53|360.49|357.69|360.49|357.69|360.33|357.53|0
1631681540000|2021-09-15 04:52:20|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1631681550000|2021-09-15 04:52:30|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1631681600000|2021-09-15 04:53:20|360.41|357.61|360.33|357.53|360.41|357.61|360.33|357.53|0
1631681610000|2021-09-15 04:53:30|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1631681620000|2021-09-15 04:53:40|360.33|357.53|360.49|357.69|360.49|357.69|360.33|357.53|0
1631681640000|2021-09-15 04:54:00|360.41|357.61|360.33|357.53|360.49|357.69|360.33|357.53|0
1631681650000|2021-09-15 04:54:10|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1631681680000|2021-09-15 04:54:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1631681700000|2021-09-15 04:55:00|360.49|357.69|360.41|357.61|360.49|357.69|360.33|357.53|0
1631681710000|2021-09-15 04:55:10|360.33|357.53|360.33|357.53|360.41|357.61|360.33|357.53|0
1631681720000|2021-09-15 04:55:20|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1631681740000|2021-09-15 04:55:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1631681750000|2021-09-15 04:55:50|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1631681830000|2021-09-15 04:57:10|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1631681840000|2021-09-15 04:57:20|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1631681890000|2021-09-15 04:58:10|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1631681910000|2021-09-15 04:58:30|360.49|357.69|360.33|357.53|360.49|357.69|360.33|357.53|0
1631681930000|2021-09-15 04:58:50|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1631681970000|2021-09-15 04:59:30|360.65|357.85|360.49|357.69|360.65|357.85|360.49|357.69|0
1631681990000|2021-09-15 04:59:50|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1631682020000|2021-09-15 05:00:20|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1631682030000|2021-09-15 05:00:30|360.65|357.85|360.33|357.53|360.65|357.85|360.33|357.53|0
1631682040000|2021-09-15 05:00:40|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1631682050000|2021-09-15 05:00:50|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1631682080000|2021-09-15 05:01:20|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1631682100000|2021-09-15 05:01:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1631682120000|2021-09-15 05:02:00|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1631682160000|2021-09-15 05:02:40|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1631682170000|2021-09-15 05:02:50|360.08|357.28|360|357.2|360.08|357.28|360|357.2|0
1631682190000|2021-09-15 05:03:10|360.16|357.36|360.32|357.52|360.32|357.52|360.16|357.36|0
1631682210000|2021-09-15 05:03:30|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1631682230000|2021-09-15 05:03:50|360.32|357.52|360.16|357.36|360.32|357.52|360.16|357.36|0
1631682240000|2021-09-15 05:04:00|360|357.2|360|357.2|360|357.2|360|357.2|0
1631682260000|2021-09-15 05:04:20|360.16|357.36|360.16|357.36|360.32|357.52|360.16|357.36|0
1631682290000|2021-09-15 05:04:50|360|357.2|360.16|357.36|360.16|357.36|360|357.2|0
1631682300000|2021-09-15 05:05:00|360|357.2|359.84|357.04|360|357.2|359.84|357.04|0
1631682310000|2021-09-15 05:05:10|359.92|357.12|360|357.2|360|357.2|359.92|357.12|0
1631682330000|2021-09-15 05:05:30|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1631682340000|2021-09-15 05:05:40|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1631682350000|2021-09-15 05:05:50|360.48|357.68|360.48|357.68|360.48|357.68|360.48|357.68|0
1631682380000|2021-09-15 05:06:20|360.64|357.84|360.48|357.68|360.64|357.84|360.48|357.68|0
1631682390000|2021-09-15 05:06:30|360.32|357.52|360.16|357.36|360.32|357.52|360.16|357.36|0
1631682400000|2021-09-15 05:06:40|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1631682430000|2021-09-15 05:07:10|360.16|357.36|360|357.2|360.16|357.36|360|357.2|0
1631682450000|2021-09-15 05:07:30|359.84|357.04|359.84|357.04|359.84|357.04|359.84|357.04|0
1631682470000|2021-09-15 05:07:50|359.92|357.12|359.84|357.04|360|357.2|359.84|357.04|0
1631682480000|2021-09-15 05:08:00|360|357.2|360|357.2|360|357.2|360|357.2|0
1631682490000|2021-09-15 05:08:10|359.84|357.04|359.84|357.04|359.84|357.04|359.84|357.04|0
1631682500000|2021-09-15 05:08:20|359.68|356.88|359.52|356.72|359.68|356.88|359.52|356.72|0
1631682510000|2021-09-15 05:08:30|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1631682520000|2021-09-15 05:08:40|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1631682540000|2021-09-15 05:09:00|359.36|356.56|359.36|356.56|359.52|356.72|359.36|356.56|0
1631682550000|2021-09-15 05:09:10|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1631682560000|2021-09-15 05:09:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1631682570000|2021-09-15 05:09:30|359.2|356.4|359.2|356.4|359.36|356.56|359.2|356.4|0
1631682580000|2021-09-15 05:09:40|359.04|356.24|359.2|356.4|359.2|356.4|359.04|356.24|0
1631682590000|2021-09-15 05:09:50|359.27|356.47|359.2|356.4|359.27|356.47|359.2|356.4|0
1631682650000|2021-09-15 05:10:50|359.27|356.47|359.36|356.56|359.36|356.56|359.27|356.47|0
1631682660000|2021-09-15 05:11:00|359.2|356.4|359.2|356.4|359.2|356.4|359.04|356.24|0
1631682670000|2021-09-15 05:11:10|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1631682690000|2021-09-15 05:11:30|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1631682700000|2021-09-15 05:11:40|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1631682720000|2021-09-15 05:12:00|359.2|356.4|359.2|356.4|359.36|356.56|359.2|356.4|0
1631682730000|2021-09-15 05:12:10|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1631682750000|2021-09-15 05:12:30|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1631682760000|2021-09-15 05:12:40|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1631682800000|2021-09-15 05:13:20|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1631682810000|2021-09-15 05:13:30|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1631682850000|2021-09-15 05:14:10|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1631682870000|2021-09-15 05:14:30|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1631682880000|2021-09-15 05:14:40|359.03|356.23|359.2|356.4|359.2|356.4|359.03|356.23|0
1631682890000|2021-09-15 05:14:50|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1631682900000|2021-09-15 05:15:00|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1631682910000|2021-09-15 05:15:10|359.03|356.23|358.87|356.07|359.03|356.23|358.87|356.07|0
1631682920000|2021-09-15 05:15:20|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1631682940000|2021-09-15 05:15:40|358.55|355.75|358.23|355.43|358.55|355.75|358.23|355.43|0
1631682950000|2021-09-15 05:15:50|358.39|355.59|358.23|355.43|358.39|355.59|358.23|355.43|0
1631682960000|2021-09-15 05:16:00|358.07|355.27|357.75|354.95|358.07|355.27|357.75|354.95|0
1631682970000|2021-09-15 05:16:10|357.59|354.79|357.75|354.95|357.75|354.95|356.95|354.15|0
1631682980000|2021-09-15 05:16:20|357.91|355.11|357.75|354.95|357.91|355.11|357.75|354.95|0
1631682990000|2021-09-15 05:16:30|357.91|355.11|357.75|354.95|357.91|355.11|357.75|354.95|0
1631683000000|2021-09-15 05:16:40|357.91|355.11|357.75|354.95|357.91|355.11|357.75|354.95|0
1631683010000|2021-09-15 05:16:50|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1631683020000|2021-09-15 05:17:00|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1631683030000|2021-09-15 05:17:10|357.59|354.79|357.75|354.95|357.75|354.95|357.59|354.79|0
1631683040000|2021-09-15 05:17:20|357.59|354.79|357.27|354.47|357.59|354.79|357.27|354.47|0
1631683050000|2021-09-15 05:17:30|357.11|354.31|357.27|354.47|357.27|354.47|357.11|354.31|0
1631683060000|2021-09-15 05:17:40|357.11|354.31|357.11|354.31|357.11|354.31|357.11|354.31|0
1631683070000|2021-09-15 05:17:50|357.27|354.47|357.43|354.63|357.43|354.63|357.27|354.47|0
1631683090000|2021-09-15 05:18:10|357.27|354.47|357.43|354.63|357.43|354.63|357.27|354.47|0
1631683100000|2021-09-15 05:18:20|357.27|354.47|357.27|354.47|357.27|354.47|357.27|354.47|0
1631683110000|2021-09-15 05:18:30|357.43|354.63|357.27|354.47|357.43|354.63|357.27|354.47|0
1631683120000|2021-09-15 05:18:40|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1631683130000|2021-09-15 05:18:50|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1631683150000|2021-09-15 05:19:10|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1631683170000|2021-09-15 05:19:30|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1631683190000|2021-09-15 05:19:50|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1631683200000|2021-09-15 05:20:00|357.59|354.79|357.91|355.11|357.91|355.11|357.59|354.79|0
1631683220000|2021-09-15 05:20:20|357.83|355.03|357.75|354.95|357.91|355.11|357.75|354.95|0
1631683230000|2021-09-15 05:20:30|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1631683240000|2021-09-15 05:20:40|357.75|354.95|357.91|355.11|357.91|355.11|357.75|354.95|0
1631683250000|2021-09-15 05:20:50|357.83|355.03|357.91|355.11|357.91|355.11|357.83|355.03|0
1631683260000|2021-09-15 05:21:00|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1631683280000|2021-09-15 05:21:20|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1631683300000|2021-09-15 05:21:40|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1631683310000|2021-09-15 05:21:50|358.23|355.43|358.39|355.59|358.39|355.59|358.23|355.43|0
1631683330000|2021-09-15 05:22:10|358.47|355.67|358.47|355.67|358.55|355.75|358.47|355.67|0
1631683340000|2021-09-15 05:22:20|358.55|355.75|358.47|355.67|358.55|355.75|358.47|355.67|0
1631683350000|2021-09-15 05:22:30|358.55|355.75|358.71|355.91|358.71|355.91|358.55|355.75|0
1631683360000|2021-09-15 05:22:40|358.63|355.83|358.71|355.91|358.71|355.91|358.63|355.83|0
1631683370000|2021-09-15 05:22:50|358.55|355.75|358.63|355.83|358.71|355.91|358.55|355.75|0
1631683380000|2021-09-15 05:23:00|358.55|355.75|358.39|355.59|358.55|355.75|358.39|355.59|0
1631683390000|2021-09-15 05:23:10|358.23|355.43|358.39|355.59|358.39|355.59|358.23|355.43|0
1631683400000|2021-09-15 05:23:20|358.23|355.43|358.39|355.59|358.39|355.59|358.23|355.43|0
1631683410000|2021-09-15 05:23:30|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1631683420000|2021-09-15 05:23:40|358.39|355.59|358.55|355.75|358.55|355.75|358.39|355.59|0
1631683430000|2021-09-15 05:23:50|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1631683440000|2021-09-15 05:24:00|358.55|355.75|358.87|356.07|358.87|356.07|358.55|355.75|0
1631683450000|2021-09-15 05:24:10|359.03|356.23|359.27|356.47|359.35|356.55|359.03|356.23|0
1631683460000|2021-09-15 05:24:20|359.19|356.39|359.11|356.31|359.19|356.39|359.11|356.31|0
1631683470000|2021-09-15 05:24:30|359.03|356.23|358.87|356.07|359.03|356.23|358.87|356.07|0
1631683500000|2021-09-15 05:25:00|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1631683510000|2021-09-15 05:25:10|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1631683520000|2021-09-15 05:25:20|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1631683540000|2021-09-15 05:25:40|358.39|355.59|358.55|355.75|358.55|355.75|358.39|355.59|0
1631683550000|2021-09-15 05:25:50|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1631683560000|2021-09-15 05:26:00|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1631683570000|2021-09-15 05:26:10|358.46|355.66|358.55|355.75|358.55|355.75|358.39|355.59|0
1631683580000|2021-09-15 05:26:20|358.63|355.83|358.55|355.75|358.71|355.91|358.55|355.75|0
1631683590000|2021-09-15 05:26:30|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1631683600000|2021-09-15 05:26:40|358.39|355.59|358.55|355.75|358.55|355.75|358.39|355.59|0
1631683610000|2021-09-15 05:26:50|358.39|355.59|358.23|355.43|358.39|355.59|358.23|355.43|0
1631683620000|2021-09-15 05:27:00|358.39|355.59|358.23|355.43|358.39|355.59|358.23|355.43|0
1631683630000|2021-09-15 05:27:10|358.3|355.5|358.23|355.43|358.3|355.5|358.23|355.43|0
1631683640000|2021-09-15 05:27:20|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1631683650000|2021-09-15 05:27:30|358.23|355.43|358.07|355.27|358.23|355.43|358.07|355.27|0
1631683670000|2021-09-15 05:27:50|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1631683680000|2021-09-15 05:28:00|357.75|354.95|357.75|354.95|357.75|354.95|357.66|354.86|0
1631683690000|2021-09-15 05:28:10|357.91|355.11|358.07|355.27|358.07|355.27|357.91|355.11|0
1631683710000|2021-09-15 05:28:30|357.91|355.11|358.07|355.27|358.07|355.27|357.91|355.11|0
1631683720000|2021-09-15 05:28:40|357.98|355.18|357.75|354.95|357.98|355.18|357.75|354.95|0
1631683730000|2021-09-15 05:28:50|357.91|355.11|357.98|355.18|357.98|355.18|357.91|355.11|0
1631683740000|2021-09-15 05:29:00|358.07|355.27|358.23|355.43|358.23|355.43|358.07|355.27|0
1631683750000|2021-09-15 05:29:10|358.14|355.34|358.07|355.27|358.14|355.34|358.07|355.27|0
1631683760000|2021-09-15 05:29:20|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1631683780000|2021-09-15 05:29:40|358.07|355.27|357.98|355.18|358.07|355.27|357.98|355.18|0
1631683790000|2021-09-15 05:29:50|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1631683800000|2021-09-15 05:30:00|357.91|355.11|357.98|355.18|358.07|355.27|357.91|355.11|0
1631683810000|2021-09-15 05:30:10|358.07|355.27|358.39|355.59|358.39|355.59|358.07|355.27|0
1631683830000|2021-09-15 05:30:30|358.23|355.43|358.23|355.43|358.23|355.43|358.23|355.43|0
1631683840000|2021-09-15 05:30:40|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1631683850000|2021-09-15 05:30:50|358.23|355.43|358.07|355.27|358.23|355.43|358.07|355.27|0
1631683860000|2021-09-15 05:31:00|357.91|355.11|357.74|354.94|357.91|355.11|357.74|354.94|0
1631683870000|2021-09-15 05:31:10|357.66|354.86|357.58|354.78|357.66|354.86|357.58|354.78|0
1631683890000|2021-09-15 05:31:30|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1631683900000|2021-09-15 05:31:40|357.58|354.78|357.58|354.78|357.74|354.94|357.58|354.78|0
1631683910000|2021-09-15 05:31:50|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1631683920000|2021-09-15 05:32:00|357.58|354.78|357.26|354.46|357.66|354.86|357.26|354.46|0
1631683930000|2021-09-15 05:32:10|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1631683940000|2021-09-15 05:32:20|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1631683950000|2021-09-15 05:32:30|356.94|354.14|356.94|354.14|357.1|354.3|356.94|354.14|0
1631683960000|2021-09-15 05:32:40|357.1|354.3|357.1|354.3|357.1|354.3|356.94|354.14|0
1631683980000|2021-09-15 05:33:00|357.26|354.46|357.1|354.3|357.26|354.46|357.1|354.3|0
1631683990000|2021-09-15 05:33:10|356.94|354.14|357.1|354.3|357.1|354.3|356.94|354.14|0
1631684010000|2021-09-15 05:33:30|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1631684020000|2021-09-15 05:33:40|356.62|353.82|356.78|353.98|356.78|353.98|356.62|353.82|0
1631684030000|2021-09-15 05:33:50|356.7|353.9|356.78|353.98|356.78|353.98|356.7|353.9|0
1631684040000|2021-09-15 05:34:00|356.62|353.82|356.78|353.98|356.78|353.98|356.62|353.82|0
1631684050000|2021-09-15 05:34:10|356.62|353.82|356.46|353.66|356.62|353.82|356.46|353.66|0
1631684060000|2021-09-15 05:34:20|356.62|353.82|356.62|353.82|356.62|353.82|356.46|353.66|0
1631684080000|2021-09-15 05:34:40|356.94|354.14|357.1|354.3|357.1|354.3|356.94|354.14|0
1631684110000|2021-09-15 05:35:10|356.94|354.14|357.1|354.3|357.1|354.3|356.94|354.14|0
1631684120000|2021-09-15 05:35:20|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1631684130000|2021-09-15 05:35:30|357.1|354.3|357.26|354.46|357.26|354.46|357.1|354.3|0
1631684140000|2021-09-15 05:35:40|357.1|354.3|357.26|354.46|357.26|354.46|357.1|354.3|0
1631684150000|2021-09-15 05:35:50|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1631684160000|2021-09-15 05:36:00|357.26|354.46|357.26|354.46|357.26|354.46|357.1|354.3|0
1631684170000|2021-09-15 05:36:10|357.1|354.3|357.42|354.62|357.42|354.62|357.1|354.3|0
1631684180000|2021-09-15 05:36:20|357.58|354.78|357.42|354.62|357.58|354.78|357.42|354.62|0
1631684190000|2021-09-15 05:36:30|357.58|354.78|357.58|354.78|357.58|354.78|357.5|354.7|0
1631684200000|2021-09-15 05:36:40|357.42|354.62|357.42|354.62|357.58|354.78|357.42|354.62|0
1631684210000|2021-09-15 05:36:50|357.58|354.78|357.42|354.62|357.58|354.78|357.42|354.62|0
1631684220000|2021-09-15 05:37:00|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1631684240000|2021-09-15 05:37:20|357.74|354.94|357.9|355.1|357.9|355.1|357.74|354.94|0
1631684250000|2021-09-15 05:37:30|357.98|355.18|358.06|355.26|358.06|355.26|357.98|355.18|0
1631684280000|2021-09-15 05:38:00|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1631684290000|2021-09-15 05:38:10|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1631684300000|2021-09-15 05:38:20|357.74|354.94|357.58|354.78|357.74|354.94|357.58|354.78|0
1631684310000|2021-09-15 05:38:30|357.42|354.62|357.58|354.78|357.58|354.78|357.42|354.62|0
1631684320000|2021-09-15 05:38:40|357.42|354.62|357.58|354.78|357.58|354.78|357.42|354.62|0
1631684330000|2021-09-15 05:38:50|357.42|354.62|357.74|354.94|357.74|354.94|357.42|354.62|0
1631684340000|2021-09-15 05:39:00|357.9|355.1|357.74|354.94|357.9|355.1|357.74|354.94|0
1631684350000|2021-09-15 05:39:10|357.58|354.78|357.74|354.94|357.74|354.94|357.58|354.78|0
1631684360000|2021-09-15 05:39:20|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1631684370000|2021-09-15 05:39:30|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1631684380000|2021-09-15 05:39:40|357.26|354.46|357.1|354.3|357.26|354.46|357.1|354.3|0
1631684390000|2021-09-15 05:39:50|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1631684400000|2021-09-15 05:40:00|357.1|354.3|357.26|354.46|357.26|354.46|357.1|354.3|0
1631684410000|2021-09-15 05:40:10|357.34|354.54|357.42|354.62|357.42|354.62|357.34|354.54|0
1631684430000|2021-09-15 05:40:30|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1631684440000|2021-09-15 05:40:40|357.34|354.54|357.58|354.78|357.58|354.78|357.34|354.54|0
1631684450000|2021-09-15 05:40:50|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1631684460000|2021-09-15 05:41:00|357.9|355.1|357.74|354.94|357.9|355.1|357.74|354.94|0
1631684470000|2021-09-15 05:41:10|357.58|354.78|357.74|354.94|357.74|354.94|357.58|354.78|0
1631684480000|2021-09-15 05:41:20|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1631684490000|2021-09-15 05:41:30|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1631684500000|2021-09-15 05:41:40|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1631684510000|2021-09-15 05:41:50|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1631684520000|2021-09-15 05:42:00|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1631684530000|2021-09-15 05:42:10|357.42|354.62|357.58|354.78|357.58|354.78|357.42|354.62|0
1631684540000|2021-09-15 05:42:20|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1631684550000|2021-09-15 05:42:30|357.58|354.78|357.42|354.62|357.58|354.78|357.42|354.62|0
1631684560000|2021-09-15 05:42:40|357.58|354.78|357.42|354.62|357.58|354.78|357.42|354.62|0
1631684580000|2021-09-15 05:43:00|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1631684590000|2021-09-15 05:43:10|357.74|354.94|357.42|354.62|357.74|354.94|357.42|354.62|0
1631684600000|2021-09-15 05:43:20|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1631684620000|2021-09-15 05:43:40|357.74|354.94|357.9|355.1|357.9|355.1|357.74|354.94|0
1631684660000|2021-09-15 05:44:20|357.58|354.78|357.58|354.78|357.58|354.78|357.42|354.62|0
1631684670000|2021-09-15 05:44:30|357.42|354.62|357.1|354.3|357.42|354.62|357.1|354.3|0
1631684680000|2021-09-15 05:44:40|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1631684690000|2021-09-15 05:44:50|357.1|354.3|357.1|354.3|357.26|354.46|357.1|354.3|0
1631684710000|2021-09-15 05:45:10|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1631684720000|2021-09-15 05:45:20|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1631684730000|2021-09-15 05:45:30|356.94|354.14|357.42|354.62|357.42|354.62|356.94|354.14|0
1631684740000|2021-09-15 05:45:40|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1631684760000|2021-09-15 05:46:00|357.85|355.05|358.6|355.8|358.6|355.8|357.85|355.05|0
1631684780000|2021-09-15 05:46:20|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1631684790000|2021-09-15 05:46:30|358.6|355.8|358.44|355.64|358.6|355.8|358.44|355.64|0
1631684800000|2021-09-15 05:46:40|358.6|355.8|358.6|355.8|358.6|355.8|358.6|355.8|0
1631684810000|2021-09-15 05:46:50|358.44|355.64|358.44|355.64|358.44|355.64|358.44|355.64|0
1631684830000|2021-09-15 05:47:10|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1631684840000|2021-09-15 05:47:20|358.28|355.48|358.28|355.48|358.28|355.48|358.28|355.48|0
1631684870000|2021-09-15 05:47:50|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1631684880000|2021-09-15 05:48:00|358.28|355.48|358.28|355.48|358.28|355.48|358.28|355.48|0
1631684890000|2021-09-15 05:48:10|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1631684900000|2021-09-15 05:48:20|358.28|355.48|358.12|355.32|358.28|355.48|358.12|355.32|0
1631684910000|2021-09-15 05:48:30|358.28|355.48|358.28|355.48|358.28|355.48|358.28|355.48|0
1631684920000|2021-09-15 05:48:40|358.12|355.32|358.44|355.64|358.44|355.64|358.12|355.32|0
1631684930000|2021-09-15 05:48:50|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1631684940000|2021-09-15 05:49:00|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1631684950000|2021-09-15 05:49:10|358.75|355.95|358.59|355.79|358.75|355.95|358.59|355.79|0
1631684990000|2021-09-15 05:49:50|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1631685010000|2021-09-15 05:50:10|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1631685020000|2021-09-15 05:50:20|359.07|356.27|359.23|356.43|359.23|356.43|359.07|356.27|0
1631685030000|2021-09-15 05:50:30|359.07|356.27|359.23|356.43|359.23|356.43|359.07|356.27|0
1631685040000|2021-09-15 05:50:40|359.39|356.59|359.55|356.75|359.55|356.75|359.39|356.59|0
1631685060000|2021-09-15 05:51:00|359.71|356.91|359.55|356.75|359.71|356.91|359.55|356.75|0
1631685070000|2021-09-15 05:51:10|359.71|356.91|359.55|356.75|359.71|356.91|359.55|356.75|0
1631685080000|2021-09-15 05:51:20|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1631685100000|2021-09-15 05:51:40|359.55|356.75|359.71|356.91|359.71|356.91|359.55|356.75|0
1631685120000|2021-09-15 05:52:00|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1631685130000|2021-09-15 05:52:10|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1631685140000|2021-09-15 05:52:20|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1631685150000|2021-09-15 05:52:30|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1631685170000|2021-09-15 05:52:50|359.23|356.43|359.23|356.43|359.23|356.43|359.07|356.27|0
1631685180000|2021-09-15 05:53:00|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1631685220000|2021-09-15 05:53:40|358.91|356.11|359.07|356.27|359.07|356.27|358.91|356.11|0
1631685230000|2021-09-15 05:53:50|358.91|356.11|358.75|355.95|358.91|356.11|358.75|355.95|0
1631685240000|2021-09-15 05:54:00|358.83|356.03|358.91|356.11|358.91|356.11|358.75|355.95|0
1631685250000|2021-09-15 05:54:10|359.23|356.43|359.07|356.27|359.23|356.43|359.07|356.27|0
1631685260000|2021-09-15 05:54:20|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1631685270000|2021-09-15 05:54:30|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1631685280000|2021-09-15 05:54:40|359.55|356.75|359.71|356.91|359.71|356.91|359.55|356.75|0
1631685300000|2021-09-15 05:55:00|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1631685310000|2021-09-15 05:55:10|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1631685320000|2021-09-15 05:55:20|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1631685330000|2021-09-15 05:55:30|359.47|356.67|359.71|356.91|359.71|356.91|359.47|356.67|0
1631685350000|2021-09-15 05:55:50|359.87|357.07|359.71|356.91|359.87|357.07|359.71|356.91|0
1631685360000|2021-09-15 05:56:00|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1631685370000|2021-09-15 05:56:10|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1631685380000|2021-09-15 05:56:20|359.55|356.75|359.39|356.59|359.55|356.75|359.39|356.59|0
1631685390000|2021-09-15 05:56:30|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1631685410000|2021-09-15 05:56:50|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1631685420000|2021-09-15 05:57:00|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1631685430000|2021-09-15 05:57:10|359.39|356.59|359.71|356.91|359.71|356.91|359.39|356.59|0
1631685440000|2021-09-15 05:57:20|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1631685450000|2021-09-15 05:57:30|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1631685460000|2021-09-15 05:57:40|359.55|356.75|359.71|356.91|359.71|356.91|359.55|356.75|0
1631685470000|2021-09-15 05:57:50|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1631685480000|2021-09-15 05:58:00|359.07|356.27|359.23|356.43|359.23|356.43|359.07|356.27|0
1631685490000|2021-09-15 05:58:10|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1631685500000|2021-09-15 05:58:20|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1631685510000|2021-09-15 05:58:30|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1631685530000|2021-09-15 05:58:50|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1631685540000|2021-09-15 05:59:00|359.15|356.35|359.23|356.43|359.23|356.43|359.15|356.35|0
1631685550000|2021-09-15 05:59:10|359.39|356.59|359.39|356.59|359.55|356.75|359.39|356.59|0
1631685570000|2021-09-15 05:59:30|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1631685580000|2021-09-15 05:59:40|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1631685590000|2021-09-15 05:59:50|359.23|356.43|359.07|356.27|359.39|356.59|359.07|356.27|0
1631685600000|2021-09-15 06:00:00|358.75|355.95|358.91|356.11|358.91|356.11|358.59|355.79|0
1631685610000|2021-09-15 06:00:10|359.07|356.27|358.99|356.19|359.07|356.27|358.99|356.19|0
1631685620000|2021-09-15 06:00:20|359.07|356.27|358.75|355.95|359.07|356.27|358.75|355.95|0
1631685630000|2021-09-15 06:00:30|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1631685640000|2021-09-15 06:00:40|358.75|355.95|358.59|355.79|358.75|355.95|358.59|355.79|0
1631685650000|2021-09-15 06:00:50|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1631685660000|2021-09-15 06:01:00|358.59|355.79|357.95|355.15|358.59|355.79|357.95|355.15|0
1631685670000|2021-09-15 06:01:10|358.11|355.31|358.11|355.31|358.11|355.31|357.95|355.15|0
1631685680000|2021-09-15 06:01:20|358.27|355.47|358.43|355.63|358.43|355.63|358.27|355.47|0
1631685690000|2021-09-15 06:01:30|358.59|355.79|358.91|356.11|358.91|356.11|358.59|355.79|0
1631685700000|2021-09-15 06:01:40|358.75|355.95|358.59|355.79|358.75|355.95|358.59|355.79|0
1631685710000|2021-09-15 06:01:50|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1631685720000|2021-09-15 06:02:00|358.91|356.11|359.07|356.27|359.07|356.27|358.91|356.11|0
1631685730000|2021-09-15 06:02:10|358.91|356.11|358.43|355.63|358.91|356.11|358.43|355.63|0
1631685740000|2021-09-15 06:02:20|358.27|355.47|358.27|355.47|358.43|355.63|358.27|355.47|0
1631685750000|2021-09-15 06:02:30|358.35|355.55|358.43|355.63|358.43|355.63|358.35|355.55|0
1631685760000|2021-09-15 06:02:40|358.59|355.79|358.43|355.63|358.59|355.79|358.43|355.63|0
1631685770000|2021-09-15 06:02:50|358.35|355.55|358.43|355.63|358.43|355.63|358.35|355.55|0
1631685780000|2021-09-15 06:03:00|358.27|355.47|358.11|355.31|358.27|355.47|358.11|355.31|0
1631685790000|2021-09-15 06:03:10|357.95|355.15|357.95|355.15|357.95|355.15|357.79|354.99|0
1631685800000|2021-09-15 06:03:20|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1631685810000|2021-09-15 06:03:30|357.95|355.15|357.95|355.15|357.95|355.15|357.95|355.15|0
1631685820000|2021-09-15 06:03:40|358.11|355.31|358.27|355.47|358.27|355.47|358.11|355.31|0
1631685830000|2021-09-15 06:03:50|358.11|355.31|357.95|355.15|358.11|355.31|357.95|355.15|0
1631685840000|2021-09-15 06:04:00|358.11|355.31|357.95|355.15|358.11|355.31|357.95|355.15|0
1631685850000|2021-09-15 06:04:10|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1631685870000|2021-09-15 06:04:30|357.63|354.83|357.31|354.51|357.63|354.83|356.83|354.03|0
1631685880000|2021-09-15 06:04:40|357.15|354.35|357.31|354.51|357.31|354.51|357.15|354.35|0
1631685890000|2021-09-15 06:04:50|357.47|354.67|357.63|354.83|357.79|354.99|357.47|354.67|0
1631685900000|2021-09-15 06:05:00|357.47|354.67|357.63|354.83|357.63|354.83|357.47|354.67|0
1631685910000|2021-09-15 06:05:10|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1631685920000|2021-09-15 06:05:20|357.63|354.83|357.47|354.67|357.63|354.83|357.47|354.67|0
1631685930000|2021-09-15 06:05:30|357.31|354.51|357.47|354.67|357.47|354.67|357.31|354.51|0
1631685940000|2021-09-15 06:05:40|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1631685950000|2021-09-15 06:05:50|357.79|354.99|357.95|355.15|357.95|355.15|357.79|354.99|0
1631685960000|2021-09-15 06:06:00|357.79|354.99|358.11|355.31|358.11|355.31|357.79|354.99|0
1631685970000|2021-09-15 06:06:10|357.95|355.15|357.95|355.15|357.95|355.15|357.95|355.15|0
1631685990000|2021-09-15 06:06:30|357.79|354.99|358.11|355.31|358.11|355.31|357.79|354.99|0
1631686000000|2021-09-15 06:06:40|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1631686010000|2021-09-15 06:06:50|358.11|355.31|358.11|355.31|358.27|355.47|358.11|355.31|0
1631686020000|2021-09-15 06:07:00|358.18|355.38|358.11|355.31|358.27|355.47|358.11|355.31|0
1631686040000|2021-09-15 06:07:20|357.79|354.99|357.79|354.99|357.79|354.99|357.63|354.83|0
1631686050000|2021-09-15 06:07:30|357.95|355.15|357.79|354.99|357.95|355.15|357.79|354.99|0
1631686060000|2021-09-15 06:07:40|357.86|355.06|357.79|354.99|357.86|355.06|357.79|354.99|0
1631686070000|2021-09-15 06:07:50|357.95|355.15|357.95|355.15|357.95|355.15|357.95|355.15|0
1631686080000|2021-09-15 06:08:00|358.11|355.31|357.95|355.15|358.11|355.31|357.95|355.15|0
1631686110000|2021-09-15 06:08:30|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1631686120000|2021-09-15 06:08:40|357.63|354.83|357.79|354.99|357.79|354.99|357.63|354.83|0
1631686150000|2021-09-15 06:09:10|357.47|354.67|357.47|354.67|357.63|354.83|357.47|354.67|0
1631686160000|2021-09-15 06:09:20|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1631686170000|2021-09-15 06:09:30|357.47|354.67|357.31|354.51|357.47|354.67|357.31|354.51|0
1631686180000|2021-09-15 06:09:40|357.47|354.67|357.63|354.83|357.63|354.83|357.47|354.67|0
1631686190000|2021-09-15 06:09:50|357.54|354.74|357.22|354.42|357.54|354.74|357.22|354.42|0
1631686200000|2021-09-15 06:10:00|357.15|354.35|356.74|353.94|357.15|354.35|356.67|353.87|0
1631686210000|2021-09-15 06:10:10|356.83|354.03|356.67|353.87|356.83|354.03|356.67|353.87|0
1631686220000|2021-09-15 06:10:20|356.83|354.03|356.99|354.19|356.99|354.19|356.83|354.03|0
1631686230000|2021-09-15 06:10:30|357.15|354.35|357.15|354.35|357.15|354.35|356.99|354.19|0
1631686240000|2021-09-15 06:10:40|356.99|354.19|356.83|354.03|356.99|354.19|356.83|354.03|0
1631686250000|2021-09-15 06:10:50|356.99|354.19|356.99|354.19|356.99|354.19|356.83|354.03|0
1631686260000|2021-09-15 06:11:00|356.83|354.03|356.83|354.03|356.99|354.19|356.83|354.03|0
1631686270000|2021-09-15 06:11:10|357.06|354.26|356.99|354.19|357.06|354.26|356.99|354.19|0
1631686280000|2021-09-15 06:11:20|356.83|354.03|356.99|354.19|356.99|354.19|356.67|353.87|0
1631686290000|2021-09-15 06:11:30|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631686300000|2021-09-15 06:11:40|356.99|354.19|357.15|354.35|357.15|354.35|356.99|354.19|0
1631686320000|2021-09-15 06:12:00|356.99|354.19|357.06|354.26|357.15|354.35|356.99|354.19|0
1631686330000|2021-09-15 06:12:10|357.15|354.35|357.31|354.51|357.62|354.82|357.15|354.35|0
1631686340000|2021-09-15 06:12:20|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1631686350000|2021-09-15 06:12:30|356.99|354.19|356.99|354.19|357.15|354.35|356.99|354.19|0
1631686360000|2021-09-15 06:12:40|357.15|354.35|357.31|354.51|357.31|354.51|357.15|354.35|0
1631686370000|2021-09-15 06:12:50|357.46|354.66|356.83|354.03|357.46|354.66|356.83|354.03|0
1631686380000|2021-09-15 06:13:00|356.67|353.87|356.83|354.03|356.83|354.03|356.67|353.87|0
1631686400000|2021-09-15 06:13:20|356.9|354.1|357.15|354.35|357.15|354.35|356.9|354.1|0
1631686410000|2021-09-15 06:13:30|356.99|354.19|357.3|354.5|357.3|354.5|356.99|354.19|0
1631686420000|2021-09-15 06:13:40|357.46|354.66|357.3|354.5|357.46|354.66|357.3|354.5|0
1631686430000|2021-09-15 06:13:50|357.46|354.66|357.15|354.35|357.46|354.66|357.15|354.35|0
1631686440000|2021-09-15 06:14:00|357.3|354.5|357.46|354.66|357.46|354.66|357.15|354.35|0
1631686450000|2021-09-15 06:14:10|357.3|354.5|357.3|354.5|357.46|354.66|357.3|354.5|0
1631686470000|2021-09-15 06:14:30|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1631686480000|2021-09-15 06:14:40|357.62|354.82|357.78|354.98|357.78|354.98|357.62|354.82|0
1631686490000|2021-09-15 06:14:50|357.94|355.14|357.78|354.98|357.94|355.14|357.78|354.98|0
1631686500000|2021-09-15 06:15:00|357.62|354.82|357.46|354.66|357.62|354.82|357.46|354.66|0
1631686510000|2021-09-15 06:15:10|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1631686530000|2021-09-15 06:15:30|357.78|354.98|357.62|354.82|357.78|354.98|357.62|354.82|0
1631686540000|2021-09-15 06:15:40|357.46|354.66|357.3|354.5|357.46|354.66|357.3|354.5|0
1631686550000|2021-09-15 06:15:50|357.62|354.82|357.3|354.5|357.62|354.82|357.3|354.5|0
1631686560000|2021-09-15 06:16:00|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1631686570000|2021-09-15 06:16:10|357.3|354.5|357.14|354.34|357.3|354.5|357.14|354.34|0
1631686580000|2021-09-15 06:16:20|357.3|354.5|357.46|354.66|357.46|354.66|357.3|354.5|0
1631686590000|2021-09-15 06:16:30|357.3|354.5|357.3|354.5|357.3|354.5|357.3|354.5|0
1631686600000|2021-09-15 06:16:40|357.14|354.34|357.14|354.34|357.3|354.5|357.14|354.34|0
1631686610000|2021-09-15 06:16:50|357.3|354.5|356.98|354.18|357.3|354.5|356.98|354.18|0
1631686620000|2021-09-15 06:17:00|357.14|354.34|357.14|354.34|357.3|354.5|357.14|354.34|0
1631686640000|2021-09-15 06:17:20|356.98|354.18|356.66|353.86|356.98|354.18|356.66|353.86|0
1631686650000|2021-09-15 06:17:30|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1631686660000|2021-09-15 06:17:40|356.51|353.71|356.5|353.7|356.66|353.86|356.5|353.7|0
1631686670000|2021-09-15 06:17:50|356.66|353.86|356.35|353.55|356.66|353.86|356.35|353.55|0
1631686680000|2021-09-15 06:18:00|356.5|353.7|356.82|354.02|356.82|354.02|356.5|353.7|0
1631686690000|2021-09-15 06:18:10|356.98|354.18|357.14|354.34|357.14|354.34|356.98|354.18|0
1631686700000|2021-09-15 06:18:20|356.66|353.86|356.82|354.02|356.82|354.02|356.5|353.7|0
1631686710000|2021-09-15 06:18:30|356.98|354.18|356.98|354.18|356.98|354.18|356.98|354.18|0
1631686720000|2021-09-15 06:18:40|357.06|354.26|356.98|354.18|357.06|354.26|356.98|354.18|0
1631686730000|2021-09-15 06:18:50|356.82|354.02|356.74|353.94|356.82|354.02|356.74|353.94|0
1631686740000|2021-09-15 06:19:00|356.82|354.02|357.14|354.34|357.14|354.34|356.82|354.02|0
1631686750000|2021-09-15 06:19:10|356.98|354.18|357.3|354.5|357.3|354.5|356.98|354.18|0
1631686760000|2021-09-15 06:19:20|357.14|354.34|356.98|354.18|357.14|354.34|356.98|354.18|0
1631686770000|2021-09-15 06:19:30|357.14|354.34|357.3|354.5|357.3|354.5|357.14|354.34|0
1631686780000|2021-09-15 06:19:40|357.14|354.34|357.3|354.5|357.3|354.5|357.14|354.34|0
1631686790000|2021-09-15 06:19:50|357.14|354.34|356.98|354.18|357.14|354.34|356.98|354.18|0
1631686800000|2021-09-15 06:20:00|356.9|354.1|356.98|354.18|356.98|354.18|356.9|354.1|0
1631686810000|2021-09-15 06:20:10|356.82|354.02|356.98|354.18|356.98|354.18|356.82|354.02|0
1631686830000|2021-09-15 06:20:30|357.3|354.5|357.14|354.34|357.3|354.5|357.14|354.34|0
1631686850000|2021-09-15 06:20:50|356.98|354.18|357.14|354.34|357.14|354.34|356.98|354.18|0
1631686860000|2021-09-15 06:21:00|357.3|354.5|357.3|354.5|357.3|354.5|357.3|354.5|0
1631686870000|2021-09-15 06:21:10|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1631686880000|2021-09-15 06:21:20|357.3|354.5|357.46|354.66|357.46|354.66|357.3|354.5|0
1631686890000|2021-09-15 06:21:30|357.3|354.5|357.46|354.66|357.46|354.66|357.3|354.5|0
1631686900000|2021-09-15 06:21:40|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1631686910000|2021-09-15 06:21:50|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1631686920000|2021-09-15 06:22:00|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1631686930000|2021-09-15 06:22:10|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1631686950000|2021-09-15 06:22:30|357.78|354.98|357.94|355.14|357.94|355.14|357.78|354.98|0
1631686960000|2021-09-15 06:22:40|357.78|354.98|358.1|355.3|358.1|355.3|357.78|354.98|0
1631686970000|2021-09-15 06:22:50|358.26|355.46|358.1|355.3|358.26|355.46|357.94|355.14|0
1631686980000|2021-09-15 06:23:00|358.26|355.46|358.26|355.46|358.26|355.46|358.26|355.46|0
1631686990000|2021-09-15 06:23:10|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1631687000000|2021-09-15 06:23:20|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1631687030000|2021-09-15 06:23:50|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1631687040000|2021-09-15 06:24:00|357.94|355.14|357.94|355.14|358.1|355.3|357.94|355.14|0
1631687050000|2021-09-15 06:24:10|357.78|354.98|357.94|355.14|357.94|355.14|357.78|354.98|0
1631687070000|2021-09-15 06:24:30|358.1|355.3|357.94|355.14|358.1|355.3|357.94|355.14|0
1631687080000|2021-09-15 06:24:40|358.1|355.3|357.94|355.14|358.1|355.3|357.94|355.14|0
1631687090000|2021-09-15 06:24:50|358.1|355.3|357.94|355.14|358.1|355.3|357.94|355.14|0
1631687100000|2021-09-15 06:25:00|358.1|355.3|357.94|355.14|358.1|355.3|357.94|355.14|0
1631687110000|2021-09-15 06:25:10|358.02|355.22|358.1|355.3|358.1|355.3|357.94|355.14|0
1631687120000|2021-09-15 06:25:20|357.94|355.14|358.1|355.3|358.1|355.3|357.94|355.14|0
1631687130000|2021-09-15 06:25:30|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1631687140000|2021-09-15 06:25:40|357.78|354.98|357.94|355.14|357.94|355.14|357.78|354.98|0
1631687160000|2021-09-15 06:26:00|358.26|355.46|358.26|355.46|358.26|355.46|358.26|355.46|0
1631687190000|2021-09-15 06:26:30|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1631687210000|2021-09-15 06:26:50|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1631687240000|2021-09-15 06:27:20|358.42|355.62|358.58|355.78|358.58|355.78|358.42|355.62|0
1631687280000|2021-09-15 06:28:00|358.42|355.62|358.26|355.46|358.42|355.62|358.26|355.46|0
1631687290000|2021-09-15 06:28:10|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1631687300000|2021-09-15 06:28:20|358.26|355.46|358.26|355.46|358.26|355.46|358.1|355.3|0
1631687310000|2021-09-15 06:28:30|358.1|355.3|358.1|355.3|358.26|355.46|358.1|355.3|0
1631687320000|2021-09-15 06:28:40|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1631687330000|2021-09-15 06:28:50|357.78|354.98|358.1|355.3|358.1|355.3|357.78|354.98|0
1631687340000|2021-09-15 06:29:00|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1631687350000|2021-09-15 06:29:10|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1631687370000|2021-09-15 06:29:30|357.94|355.14|357.62|354.82|357.94|355.14|357.62|354.82|0
1631687380000|2021-09-15 06:29:40|357.46|354.66|357.46|354.66|357.62|354.82|357.46|354.66|0
1631687400000|2021-09-15 06:30:00|357.3|354.5|357.14|354.34|357.3|354.5|357.14|354.34|0
1631687410000|2021-09-15 06:30:10|357.3|354.5|357.3|354.5|357.3|354.5|357.3|354.5|0
1631687420000|2021-09-15 06:30:20|357.46|354.66|357.62|354.82|357.62|354.82|357.46|354.66|0
1631687430000|2021-09-15 06:30:30|357.78|354.98|357.78|354.98|357.78|354.98|357.62|354.82|0
1631687450000|2021-09-15 06:30:50|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1631687460000|2021-09-15 06:31:00|357.78|354.98|357.78|354.98|357.78|354.98|357.62|354.82|0
1631687470000|2021-09-15 06:31:10|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1631687480000|2021-09-15 06:31:20|357.94|355.14|357.78|354.98|357.94|355.14|357.78|354.98|0
1631687490000|2021-09-15 06:31:30|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1631687500000|2021-09-15 06:31:40|357.78|354.98|357.94|355.14|357.94|355.14|357.78|354.98|0
1631687510000|2021-09-15 06:31:50|357.78|354.98|357.78|354.98|357.94|355.14|357.78|354.98|0
1631687530000|2021-09-15 06:32:10|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1631687540000|2021-09-15 06:32:20|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1631687550000|2021-09-15 06:32:30|358.01|355.21|357.94|355.14|358.01|355.21|357.94|355.14|0
1631687560000|2021-09-15 06:32:40|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1631687580000|2021-09-15 06:33:00|357.93|355.13|358.09|355.29|358.09|355.29|357.93|355.13|0
1631687590000|2021-09-15 06:33:10|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1631687600000|2021-09-15 06:33:20|357.85|355.05|357.77|354.97|357.85|355.05|357.77|354.97|0
1631687620000|2021-09-15 06:33:40|357.93|355.13|358.09|355.29|358.25|355.45|357.93|355.13|0
1631687640000|2021-09-15 06:34:00|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1631687650000|2021-09-15 06:34:10|357.77|354.97|357.93|355.13|357.93|355.13|357.77|354.97|0
1631687660000|2021-09-15 06:34:20|357.85|355.05|357.77|354.97|357.85|355.05|357.77|354.97|0
1631687670000|2021-09-15 06:34:30|357.93|355.13|357.77|354.97|357.93|355.13|357.77|354.97|0
1631687680000|2021-09-15 06:34:40|357.61|354.81|357.61|354.81|357.77|354.97|357.61|354.81|0
1631687690000|2021-09-15 06:34:50|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1631687700000|2021-09-15 06:35:00|357.29|354.49|357.45|354.65|357.45|354.65|357.29|354.49|0
1631687720000|2021-09-15 06:35:20|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1631687730000|2021-09-15 06:35:30|357.14|354.34|357.14|354.34|357.29|354.49|357.14|354.34|0
1631687740000|2021-09-15 06:35:40|356.98|354.18|356.66|353.86|356.98|354.18|356.66|353.86|0
1631687750000|2021-09-15 06:35:50|356.34|353.54|356.66|353.86|356.66|353.86|356.34|353.54|0
1631687760000|2021-09-15 06:36:00|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1631687770000|2021-09-15 06:36:10|356.34|353.54|356.5|353.7|356.5|353.7|356.34|353.54|0
1631687780000|2021-09-15 06:36:20|356.98|354.18|356.98|354.18|356.98|354.18|356.98|354.18|0
1631687790000|2021-09-15 06:36:30|356.97|354.17|356.82|354.02|356.97|354.17|356.82|354.02|0
1631687820000|2021-09-15 06:37:00|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1631687850000|2021-09-15 06:37:30|356.81|354.01|356.89|354.09|356.97|354.17|356.81|354.01|0
1631687860000|2021-09-15 06:37:40|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1631687870000|2021-09-15 06:37:50|357.13|354.33|357.13|354.33|357.13|354.33|357.13|354.33|0
1631687880000|2021-09-15 06:38:00|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1631687890000|2021-09-15 06:38:10|357.13|354.33|357.13|354.33|357.13|354.33|357.13|354.33|0
1631687900000|2021-09-15 06:38:20|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1631687910000|2021-09-15 06:38:30|357.13|354.33|357.13|354.33|357.13|354.33|357.13|354.33|0
1631687920000|2021-09-15 06:38:40|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1631687950000|2021-09-15 06:39:10|356.89|354.09|356.81|354.01|356.89|354.09|356.81|354.01|0
1631687960000|2021-09-15 06:39:20|356.89|354.09|357.13|354.33|357.13|354.33|356.89|354.09|0
1631687970000|2021-09-15 06:39:30|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1631687980000|2021-09-15 06:39:40|357.13|354.33|357.29|354.49|357.45|354.65|357.13|354.33|0
1631687990000|2021-09-15 06:39:50|357.45|354.65|357.61|354.81|357.61|354.81|357.45|354.65|0
1631688000000|2021-09-15 06:40:00|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1631688010000|2021-09-15 06:40:10|358.25|355.45|358.41|355.61|358.41|355.61|358.25|355.45|0
1631688020000|2021-09-15 06:40:20|358.57|355.77|358.57|355.77|358.57|355.77|358.41|355.61|0
1631688030000|2021-09-15 06:40:30|358.89|356.09|358.57|355.77|358.89|356.09|358.41|355.61|0
1631688040000|2021-09-15 06:40:40|358.73|355.93|358.89|356.09|358.89|356.09|358.73|355.93|0
1631688050000|2021-09-15 06:40:50|359.05|356.25|358.89|356.09|359.05|356.25|358.89|356.09|0
1631688060000|2021-09-15 06:41:00|358.97|356.17|358.89|356.09|358.97|356.17|358.89|356.09|0
1631688070000|2021-09-15 06:41:10|358.73|355.93|358.89|356.09|358.89|356.09|358.73|355.93|0
1631688080000|2021-09-15 06:41:20|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1631688090000|2021-09-15 06:41:30|359.37|356.57|359.21|356.41|359.37|356.57|359.21|356.41|0
1631688110000|2021-09-15 06:41:50|359.37|356.57|359.21|356.41|359.37|356.57|359.21|356.41|0
1631688120000|2021-09-15 06:42:00|359.05|356.25|358.89|356.09|359.05|356.25|358.89|356.09|0
1631688130000|2021-09-15 06:42:10|358.73|355.93|359.05|356.25|359.05|356.25|358.73|355.93|0
1631688140000|2021-09-15 06:42:20|359.21|356.41|359.21|356.41|359.37|356.57|359.21|356.41|0
1631688150000|2021-09-15 06:42:30|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1631688160000|2021-09-15 06:42:40|358.89|356.09|358.97|356.17|358.97|356.17|358.89|356.09|0
1631688170000|2021-09-15 06:42:50|358.89|356.09|358.89|356.09|359.05|356.25|358.89|356.09|0
1631688180000|2021-09-15 06:43:00|359.05|356.25|359.05|356.25|359.05|356.25|358.89|356.09|0
1631688190000|2021-09-15 06:43:10|358.89|356.09|359.05|356.25|359.05|356.25|358.89|356.09|0
1631688200000|2021-09-15 06:43:20|358.89|356.09|358.89|356.09|359.05|356.25|358.89|356.09|0
1631688210000|2021-09-15 06:43:30|359.05|356.25|359.05|356.25|359.05|356.25|358.89|356.09|0
1631688230000|2021-09-15 06:43:50|358.89|356.09|359.21|356.41|359.21|356.41|358.89|356.09|0
1631688250000|2021-09-15 06:44:10|359.37|356.57|359.53|356.73|359.53|356.73|359.37|356.57|0
1631688260000|2021-09-15 06:44:20|359.69|356.89|359.53|356.73|359.69|356.89|359.53|356.73|0
1631688270000|2021-09-15 06:44:30|359.69|356.89|359.53|356.73|359.69|356.89|359.53|356.73|0
1631688280000|2021-09-15 06:44:40|359.69|356.89|359.53|356.73|359.69|356.89|359.53|356.73|0
1631688300000|2021-09-15 06:45:00|359.69|356.89|359.53|356.73|359.69|356.89|359.53|356.73|0
1631688310000|2021-09-15 06:45:10|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1631688320000|2021-09-15 06:45:20|360.01|357.21|359.85|357.05|360.01|357.21|359.85|357.05|0
1631688330000|2021-09-15 06:45:30|359.69|356.89|359.37|356.57|359.69|356.89|359.37|356.57|0
1631688340000|2021-09-15 06:45:40|359.21|356.41|359.53|356.73|359.53|356.73|359.21|356.41|0
1631688350000|2021-09-15 06:45:50|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1631688360000|2021-09-15 06:46:00|360.01|357.21|360.17|357.37|360.17|357.37|360.01|357.21|0
1631688370000|2021-09-15 06:46:10|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1631688380000|2021-09-15 06:46:20|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1631688390000|2021-09-15 06:46:30|360.01|357.21|359.85|357.05|360.01|357.21|359.85|357.05|0
1631688400000|2021-09-15 06:46:40|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1631688410000|2021-09-15 06:46:50|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1631688420000|2021-09-15 06:47:00|359.85|357.05|360.01|357.21|360.01|357.21|359.69|356.89|0
1631688430000|2021-09-15 06:47:10|359.53|356.73|359.69|356.89|359.69|356.89|359.53|356.73|0
1631688440000|2021-09-15 06:47:20|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1631688450000|2021-09-15 06:47:30|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1631688460000|2021-09-15 06:47:40|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1631688480000|2021-09-15 06:48:00|359.69|356.89|359.69|356.89|359.69|356.89|359.53|356.73|0
1631688490000|2021-09-15 06:48:10|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1631688500000|2021-09-15 06:48:20|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1631688510000|2021-09-15 06:48:30|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1631688530000|2021-09-15 06:48:50|359.6|356.8|359.53|356.73|359.6|356.8|359.53|356.73|0
1631688540000|2021-09-15 06:49:00|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1631688550000|2021-09-15 06:49:10|359.37|356.57|359.44|356.64|359.53|356.73|359.37|356.57|0
1631688560000|2021-09-15 06:49:20|359.53|356.73|359.37|356.57|359.53|356.73|359.37|356.57|0
1631688570000|2021-09-15 06:49:30|359.21|356.41|359.37|356.57|359.37|356.57|359.21|356.41|0
1631688580000|2021-09-15 06:49:40|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1631688590000|2021-09-15 06:49:50|359.69|356.89|359.53|356.73|359.69|356.89|359.53|356.73|0
1631688600000|2021-09-15 06:50:00|359.69|356.89|359.69|356.89|359.85|357.05|359.69|356.89|0
1631688610000|2021-09-15 06:50:10|360.01|357.21|360.08|357.28|360.17|357.37|360.01|357.21|0
1631688620000|2021-09-15 06:50:20|360.17|357.37|360.01|357.21|360.17|357.37|360.01|357.21|0
1631688630000|2021-09-15 06:50:30|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1631688640000|2021-09-15 06:50:40|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1631688650000|2021-09-15 06:50:50|360.08|357.28|360.01|357.21|360.08|357.28|360.01|357.21|0
1631688660000|2021-09-15 06:51:00|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1631688680000|2021-09-15 06:51:20|359.69|356.89|359.69|356.89|359.69|356.89|359.53|356.73|0
1631688690000|2021-09-15 06:51:30|359.53|356.73|359.6|356.8|359.69|356.89|359.53|356.73|0
1631688700000|2021-09-15 06:51:40|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1631688720000|2021-09-15 06:52:00|359.85|357.05|359.76|356.96|359.85|357.05|359.69|356.89|0
1631688730000|2021-09-15 06:52:10|359.69|356.89|359.76|356.96|359.76|356.96|359.69|356.89|0
1631688740000|2021-09-15 06:52:20|359.69|356.89|359.85|357.05|359.85|357.05|359.69|356.89|0
1631688750000|2021-09-15 06:52:30|360.01|357.21|359.85|357.05|360.01|357.21|359.85|357.05|0
1631688780000|2021-09-15 06:53:00|359.69|356.89|359.85|357.05|359.85|357.05|359.69|356.89|0
1631688790000|2021-09-15 06:53:10|359.69|356.89|359.85|357.05|359.85|357.05|359.69|356.89|0
1631688800000|2021-09-15 06:53:20|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1631688830000|2021-09-15 06:53:50|359.6|356.8|359.69|356.89|359.69|356.89|359.6|356.8|0
1631688840000|2021-09-15 06:54:00|359.6|356.8|359.69|356.89|359.69|356.89|359.6|356.8|0
1631688850000|2021-09-15 06:54:10|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1631688860000|2021-09-15 06:54:20|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1631688900000|2021-09-15 06:55:00|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1631688910000|2021-09-15 06:55:10|359.69|356.89|359.85|357.05|359.85|357.05|359.69|356.89|0
1631688930000|2021-09-15 06:55:30|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1631688960000|2021-09-15 06:56:00|360.17|357.37|360.33|357.53|360.49|357.69|360.17|357.37|0
1631688970000|2021-09-15 06:56:10|360.49|357.69|360.17|357.37|360.49|357.69|360.17|357.37|0
1631688980000|2021-09-15 06:56:20|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1631688990000|2021-09-15 06:56:30|360.49|357.69|360.65|357.85|360.65|357.85|360.49|357.69|0
1631689000000|2021-09-15 06:56:40|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1631689020000|2021-09-15 06:57:00|360.33|357.53|360.49|357.69|360.49|357.69|360.33|357.53|0
1631689030000|2021-09-15 06:57:10|360.33|357.53|360.16|357.36|360.33|357.53|360.16|357.36|0
1631689050000|2021-09-15 06:57:30|360|357.2|360|357.2|360.16|357.36|360|357.2|0
1631689060000|2021-09-15 06:57:40|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1631689070000|2021-09-15 06:57:50|360|357.2|360|357.2|360|357.2|360|357.2|0
1631689080000|2021-09-15 06:58:00|360.16|357.36|360|357.2|360.16|357.36|360|357.2|0
1631689090000|2021-09-15 06:58:10|360.16|357.36|360|357.2|360.16|357.36|360|357.2|0
1631689110000|2021-09-15 06:58:30|359.84|357.04|359.84|357.04|359.84|357.04|359.68|356.88|0
1631689120000|2021-09-15 06:58:40|360|357.2|359.84|357.04|360|357.2|359.84|357.04|0
1631689130000|2021-09-15 06:58:50|360|357.2|359.84|357.04|360|357.2|359.84|357.04|0
1631689150000|2021-09-15 06:59:10|359.68|356.88|359.84|357.04|359.84|357.04|359.68|356.88|0
1631689180000|2021-09-15 06:59:40|359.68|356.88|359.68|356.88|359.68|356.88|359.52|356.72|0
1631689190000|2021-09-15 06:59:50|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1631689200000|2021-09-15 07:00:00|359.36|356.56|360.64|357.84|360.64|357.84|359.36|356.56|0
1631689210000|2021-09-15 07:00:10|360.48|357.68|360.64|357.84|360.81|358.01|360.48|357.68|0
1631689220000|2021-09-15 07:00:20|360.97|358.17|361.13|358.33|361.61|358.81|360.97|358.17|0
1631689230000|2021-09-15 07:00:30|360.97|358.17|361.13|358.33|361.13|358.33|360.97|358.17|0
1631689240000|2021-09-15 07:00:40|360.97|358.17|360.97|358.17|361.13|358.33|360.97|358.17|0
1631689250000|2021-09-15 07:00:50|361.13|358.33|360.64|357.84|361.13|358.33|360.64|357.84|0
1631689260000|2021-09-15 07:01:00|360.48|357.68|361.29|358.49|361.29|358.49|360.48|357.68|0
1631689270000|2021-09-15 07:01:10|361.13|358.33|361.13|358.33|361.13|358.33|360.97|358.17|0
1631689280000|2021-09-15 07:01:20|361.45|358.65|361.13|358.33|361.45|358.65|361.13|358.33|0
1631689290000|2021-09-15 07:01:30|361.29|358.49|361.29|358.49|361.29|358.49|361.13|358.33|0
1631689300000|2021-09-15 07:01:40|361.45|358.65|361.13|358.33|361.45|358.65|361.13|358.33|0
1631689310000|2021-09-15 07:01:50|360.96|358.16|360.96|358.16|360.96|358.16|360.8|358|0
1631689320000|2021-09-15 07:02:00|360.48|357.68|360.32|357.52|360.56|357.76|360.16|357.36|0
1631689330000|2021-09-15 07:02:10|360.4|357.6|360.16|357.36|360.4|357.6|360.16|357.36|0
1631689340000|2021-09-15 07:02:20|360|357.2|360|357.2|360.16|357.36|360|357.2|0
1631689350000|2021-09-15 07:02:30|360.32|357.52|360.64|357.84|360.64|357.84|360.32|357.52|0
1631689360000|2021-09-15 07:02:40|360.48|357.68|360.48|357.68|360.48|357.68|360.32|357.52|0
1631689370000|2021-09-15 07:02:50|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1631689380000|2021-09-15 07:03:00|360|357.2|360|357.2|360.32|357.52|360|357.2|0
1631689390000|2021-09-15 07:03:10|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1631689400000|2021-09-15 07:03:20|360|357.2|360|357.2|360|357.2|359.84|357.04|0
1631689410000|2021-09-15 07:03:30|360.16|357.36|360|357.2|360.16|357.36|360|357.2|0
1631689420000|2021-09-15 07:03:40|360.16|357.36|360.32|357.52|360.32|357.52|360|357.2|0
1631689430000|2021-09-15 07:03:50|360.48|357.68|360.32|357.52|360.48|357.68|360.32|357.52|0
1631689440000|2021-09-15 07:04:00|360|357.2|359.92|357.12|360|357.2|359.92|357.12|0
1631689450000|2021-09-15 07:04:10|359.84|357.04|359.68|356.88|359.84|357.04|359.68|356.88|0
1631689460000|2021-09-15 07:04:20|359.84|357.04|360|357.2|360|357.2|359.84|357.04|0
1631689470000|2021-09-15 07:04:30|359.84|357.04|360|357.2|360|357.2|359.84|357.04|0
1631689480000|2021-09-15 07:04:40|359.84|357.04|360|357.2|360.16|357.36|359.84|357.04|0
1631689490000|2021-09-15 07:04:50|359.84|357.04|359.84|357.04|360|357.2|359.84|357.04|0
1631689500000|2021-09-15 07:05:00|359.8|357.4|359.64|357.24|359.8|357.4|359.64|357.24|0
1631689510000|2021-09-15 07:05:10|359.8|357.4|360.12|357.72|360.28|357.88|359.8|357.4|0
1631689520000|2021-09-15 07:05:20|359.96|357.56|359.64|357.24|359.96|357.56|359.64|357.24|0
1631689530000|2021-09-15 07:05:30|359.96|357.56|360.12|357.72|360.28|357.88|359.96|357.56|0
1631689540000|2021-09-15 07:05:40|359.96|357.56|359.96|357.56|359.96|357.56|359.8|357.4|0
1631689550000|2021-09-15 07:05:50|359.88|357.48|360.12|357.72|360.12|357.72|359.8|357.4|0
1631689560000|2021-09-15 07:06:00|360.28|357.88|360.04|357.64|360.28|357.88|359.96|357.56|0
1631689570000|2021-09-15 07:06:10|360.12|357.72|359.96|357.56|360.12|357.72|359.88|357.48|0
1631689580000|2021-09-15 07:06:20|359.48|357.08|359.64|357.24|359.64|357.24|359.48|357.08|0
1631689590000|2021-09-15 07:06:30|359.32|356.92|359.48|357.08|359.48|357.08|359.32|356.92|0
1631689600000|2021-09-15 07:06:40|359.32|356.92|359.16|356.76|359.32|356.92|359.16|356.76|0
1631689610000|2021-09-15 07:06:50|359|356.6|359.16|356.76|359.32|356.92|359|356.6|0
1631689620000|2021-09-15 07:07:00|359.32|356.92|359.48|357.08|359.48|357.08|359.32|356.92|0
1631689630000|2021-09-15 07:07:10|359.64|357.24|359.96|357.56|359.96|357.56|359.48|357.08|0
1631689640000|2021-09-15 07:07:20|359.8|357.4|359.16|356.76|359.8|357.4|359.16|356.76|0
1631689650000|2021-09-15 07:07:30|359.32|356.92|359.64|357.24|359.64|357.24|359.32|356.92|0
1631689660000|2021-09-15 07:07:40|359.32|356.92|359.64|357.24|359.64|357.24|359.32|356.92|0
1631689670000|2021-09-15 07:07:50|359.8|357.4|359.96|357.56|359.96|357.56|359.8|357.4|0
1631689680000|2021-09-15 07:08:00|359.8|357.4|360.12|357.72|360.28|357.88|359.8|357.4|0
1631689690000|2021-09-15 07:08:10|359.8|357.4|359.56|357.16|359.8|357.4|359.56|357.16|0
1631689700000|2021-09-15 07:08:20|359.48|357.08|359.32|356.92|359.48|357.08|359.32|356.92|0
1631689710000|2021-09-15 07:08:30|359.48|357.08|359.32|356.92|359.48|357.08|359.32|356.92|0
1631689720000|2021-09-15 07:08:40|359.16|356.76|359.32|356.92|359.32|356.92|359.16|356.76|0
1631689730000|2021-09-15 07:08:50|359.16|356.76|359.16|356.76|359.32|356.92|359.16|356.76|0
1631689740000|2021-09-15 07:09:00|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1631689750000|2021-09-15 07:09:10|359.48|357.08|359.32|356.92|359.48|357.08|359.32|356.92|0
1631689760000|2021-09-15 07:09:20|359.48|357.08|359.32|356.92|359.48|357.08|359.32|356.92|0
1631689770000|2021-09-15 07:09:30|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1631689780000|2021-09-15 07:09:40|359|356.6|359|356.6|359|356.6|358.84|356.44|0
1631689790000|2021-09-15 07:09:50|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1631689800000|2021-09-15 07:10:00|358.68|356.28|358.68|356.28|358.84|356.44|358.68|356.28|0
1631689810000|2021-09-15 07:10:10|358.84|356.44|358.68|356.28|358.84|356.44|358.68|356.28|0
1631689820000|2021-09-15 07:10:20|358.36|355.96|358.52|356.12|358.52|356.12|358.2|355.8|0
1631689830000|2021-09-15 07:10:30|358.36|355.96|358.52|356.12|358.68|356.28|358.36|355.96|0
1631689840000|2021-09-15 07:10:40|358.36|355.96|358.2|355.8|358.36|355.96|358.2|355.8|0
1631689850000|2021-09-15 07:10:50|358.52|356.12|358.75|356.35|358.84|356.44|358.52|356.12|0
1631689860000|2021-09-15 07:11:00|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1631689870000|2021-09-15 07:11:10|358.91|356.51|359|356.6|359|356.6|358.91|356.51|0
1631689880000|2021-09-15 07:11:20|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1631689890000|2021-09-15 07:11:30|359|356.6|359|356.6|359|356.6|359|356.6|0
1631689900000|2021-09-15 07:11:40|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1631689910000|2021-09-15 07:11:50|358.84|356.44|358.68|356.28|358.84|356.44|358.68|356.28|0
1631689920000|2021-09-15 07:12:00|358.52|356.12|358.2|355.8|358.52|356.12|358.2|355.8|0
1631689930000|2021-09-15 07:12:10|358.04|355.64|358.2|355.8|358.2|355.8|358.04|355.64|0
1631689940000|2021-09-15 07:12:20|358.36|355.96|358.2|355.8|358.36|355.96|358.2|355.8|0
1631689950000|2021-09-15 07:12:30|358.04|355.64|358.04|355.64|358.04|355.64|357.88|355.48|0
1631689960000|2021-09-15 07:12:40|357.88|355.48|358.04|355.64|358.04|355.64|357.88|355.48|0
1631689970000|2021-09-15 07:12:50|358.2|355.8|358.2|355.8|358.2|355.8|358.04|355.64|0
1631689980000|2021-09-15 07:13:00|357.88|355.48|358.2|355.8|358.2|355.8|357.88|355.48|0
1631689990000|2021-09-15 07:13:10|358.36|355.96|359|356.6|359.16|356.76|358.36|355.96|0
1631690000000|2021-09-15 07:13:20|359.16|356.76|359.07|356.67|359.16|356.76|359|356.6|0
1631690010000|2021-09-15 07:13:30|359|356.6|358.68|356.28|359|356.6|358.68|356.28|0
1631690020000|2021-09-15 07:13:40|358.52|356.12|358.52|356.12|358.68|356.28|358.52|356.12|0
1631690030000|2021-09-15 07:13:50|358.36|355.96|358.52|356.12|358.52|356.12|358.36|355.96|0
1631690040000|2021-09-15 07:14:00|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1631690050000|2021-09-15 07:14:10|358.2|355.8|357.88|355.48|358.2|355.8|357.88|355.48|0
1631690060000|2021-09-15 07:14:20|358.04|355.64|357.88|355.48|358.04|355.64|357.88|355.48|0
1631690070000|2021-09-15 07:14:30|358.2|355.8|358.36|355.96|358.36|355.96|358.2|355.8|0
1631690080000|2021-09-15 07:14:40|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1631690090000|2021-09-15 07:14:50|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1631690100000|2021-09-15 07:15:00|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1631690110000|2021-09-15 07:15:10|358.2|355.8|358.36|355.96|358.36|355.96|358.2|355.8|0
1631690120000|2021-09-15 07:15:20|358.27|355.87|358.35|355.95|358.52|356.12|358.27|355.87|0
1631690130000|2021-09-15 07:15:30|358.27|355.87|358.35|355.95|358.35|355.95|358.27|355.87|0
1631690140000|2021-09-15 07:15:40|358.19|355.79|358.19|355.79|358.35|355.95|358.19|355.79|0
1631690150000|2021-09-15 07:15:50|358.27|355.87|358.67|356.27|358.67|356.27|358.27|355.87|0
1631690160000|2021-09-15 07:16:00|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1631690170000|2021-09-15 07:16:10|358.99|356.59|358.99|356.59|359.15|356.75|358.99|356.59|0
1631690180000|2021-09-15 07:16:20|358.83|356.43|358.83|356.43|358.99|356.59|358.83|356.43|0
1631690190000|2021-09-15 07:16:30|358.99|356.59|359.64|357.24|359.64|357.24|358.99|356.59|0
1631690200000|2021-09-15 07:16:40|359.48|357.08|359.48|357.08|359.48|357.08|359.31|356.91|0
1631690210000|2021-09-15 07:16:50|359.31|356.91|359.23|356.83|359.31|356.91|359.23|356.83|0
1631690220000|2021-09-15 07:17:00|359.31|356.91|358.99|356.59|359.31|356.91|358.99|356.59|0
1631690230000|2021-09-15 07:17:10|359.15|356.75|359.47|357.07|359.47|357.07|359.15|356.75|0
1631690240000|2021-09-15 07:17:20|359.64|357.24|359.47|357.07|359.64|357.24|359.47|357.07|0
1631690250000|2021-09-15 07:17:30|359.31|356.91|359.15|356.75|359.31|356.91|359.15|356.75|0
1631690260000|2021-09-15 07:17:40|358.83|356.43|358.99|356.59|358.99|356.59|358.83|356.43|0
1631690270000|2021-09-15 07:17:50|359.15|356.75|359.31|356.91|359.31|356.91|359.15|356.75|0
1631690280000|2021-09-15 07:18:00|359.47|357.07|359.55|357.15|359.63|357.23|359.47|357.07|0
1631690290000|2021-09-15 07:18:10|359.79|357.39|359.79|357.39|359.96|357.56|359.79|357.39|0
1631690300000|2021-09-15 07:18:20|359.63|357.23|359.63|357.23|359.79|357.39|359.63|357.23|0
1631690310000|2021-09-15 07:18:30|359.47|357.07|359.63|357.23|359.63|357.23|359.47|357.07|0
1631690320000|2021-09-15 07:18:40|359.79|357.39|359.63|357.23|359.79|357.39|359.63|357.23|0
1631690330000|2021-09-15 07:18:50|359.47|357.07|359.63|357.23|359.63|357.23|359.47|357.07|0
1631690340000|2021-09-15 07:19:00|359.79|357.39|360.12|357.72|360.12|357.72|359.79|357.39|0
1631690350000|2021-09-15 07:19:10|359.95|357.55|360.12|357.72|360.12|357.72|359.95|357.55|0
1631690360000|2021-09-15 07:19:20|359.95|357.55|360.28|357.88|360.28|357.88|359.95|357.55|0
1631690370000|2021-09-15 07:19:30|360.44|358.04|360.28|357.88|360.44|358.04|360.28|357.88|0
1631690380000|2021-09-15 07:19:40|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1631690390000|2021-09-15 07:19:50|360.6|358.2|360.44|358.04|360.6|358.2|360.44|358.04|0
1631690400000|2021-09-15 07:20:00|360.51|358.11|360.44|358.04|360.6|358.2|360.44|358.04|0
1631690410000|2021-09-15 07:20:10|360.6|358.2|360.76|358.36|360.76|358.36|360.6|358.2|0
1631690430000|2021-09-15 07:20:30|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1631690440000|2021-09-15 07:20:40|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1631690450000|2021-09-15 07:20:50|360.92|358.52|360.6|358.2|360.92|358.52|360.6|358.2|0
1631690460000|2021-09-15 07:21:00|360.44|358.04|360.27|357.87|360.44|358.04|360.27|357.87|0
1631690470000|2021-09-15 07:21:10|360.11|357.71|359.95|357.55|360.11|357.71|359.95|357.55|0
1631690480000|2021-09-15 07:21:20|360.27|357.87|360.11|357.71|360.27|357.87|360.11|357.71|0
1631690490000|2021-09-15 07:21:30|359.95|357.55|360.11|357.71|360.11|357.71|359.95|357.55|0
1631690500000|2021-09-15 07:21:40|359.95|357.55|359.63|357.23|359.95|357.55|359.63|357.23|0
1631690510000|2021-09-15 07:21:50|359.79|357.39|359.79|357.39|359.79|357.39|359.63|357.23|0
1631690520000|2021-09-15 07:22:00|359.95|357.55|360.27|357.87|360.27|357.87|359.95|357.55|0
1631690530000|2021-09-15 07:22:10|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1631690540000|2021-09-15 07:22:20|359.95|357.55|359.95|357.55|360.11|357.71|359.95|357.55|0
1631690550000|2021-09-15 07:22:30|359.79|357.39|359.95|357.55|359.95|357.55|359.79|357.39|0
1631690560000|2021-09-15 07:22:40|359.79|357.39|359.79|357.39|359.79|357.39|359.63|357.23|0
1631690570000|2021-09-15 07:22:50|359.63|357.23|359.79|357.39|359.79|357.39|359.63|357.23|0
1631690580000|2021-09-15 07:23:00|359.95|357.55|359.79|357.39|359.95|357.55|359.79|357.39|0
1631690590000|2021-09-15 07:23:10|359.63|357.23|359.63|357.23|359.63|357.23|359.47|357.07|0
1631690600000|2021-09-15 07:23:20|359.47|357.07|359.47|357.07|359.63|357.23|359.47|357.07|0
1631690620000|2021-09-15 07:23:40|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631690630000|2021-09-15 07:23:50|359.15|356.75|359.31|356.91|359.47|357.07|359.15|356.75|0
1631690640000|2021-09-15 07:24:00|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1631690650000|2021-09-15 07:24:10|358.83|356.43|358.99|356.59|359.15|356.75|358.83|356.43|0
1631690660000|2021-09-15 07:24:20|359.15|356.75|358.83|356.43|359.15|356.75|358.83|356.43|0
1631690680000|2021-09-15 07:24:40|358.91|356.51|358.83|356.43|358.91|356.51|358.83|356.43|0
1631690690000|2021-09-15 07:24:50|358.99|356.59|359.07|356.67|359.15|356.75|358.99|356.59|0
1631690700000|2021-09-15 07:25:00|358.99|356.59|358.67|356.27|358.99|356.59|358.67|356.27|0
1631690710000|2021-09-15 07:25:10|358.51|356.11|358.51|356.11|358.51|356.11|358.51|356.11|0
1631690720000|2021-09-15 07:25:20|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1631690730000|2021-09-15 07:25:30|358.27|355.87|358.51|356.11|358.51|356.11|358.27|355.87|0
1631690750000|2021-09-15 07:25:50|358.83|356.43|358.83|356.43|358.83|356.43|358.67|356.27|0
1631690760000|2021-09-15 07:26:00|358.99|356.59|358.51|356.11|358.99|356.59|358.51|356.11|0
1631690770000|2021-09-15 07:26:10|358.67|356.27|358.83|356.43|358.83|356.43|358.51|356.11|0
1631690780000|2021-09-15 07:26:20|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1631690800000|2021-09-15 07:26:40|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1631690810000|2021-09-15 07:26:50|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631690820000|2021-09-15 07:27:00|359.15|356.75|359.31|356.91|359.31|356.91|359.15|356.75|0
1631690830000|2021-09-15 07:27:10|359.15|356.75|359.07|356.67|359.15|356.75|359.07|356.67|0
1631690840000|2021-09-15 07:27:20|359.15|356.75|359.31|356.91|359.31|356.91|359.15|356.75|0
1631690860000|2021-09-15 07:27:40|359.47|357.07|359.31|356.91|359.47|357.07|359.31|356.91|0
1631690870000|2021-09-15 07:27:50|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631690880000|2021-09-15 07:28:00|359.31|356.91|359.31|356.91|359.39|356.99|359.31|356.91|0
1631690890000|2021-09-15 07:28:10|359.63|357.23|359.79|357.39|359.79|357.39|359.63|357.23|0
1631690900000|2021-09-15 07:28:20|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1631690910000|2021-09-15 07:28:30|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631690920000|2021-09-15 07:28:40|359.63|357.23|359.71|357.31|359.79|357.39|359.63|357.23|0
1631690930000|2021-09-15 07:28:50|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1631690940000|2021-09-15 07:29:00|359.79|357.39|359.55|357.15|359.79|357.39|359.55|357.15|0
1631690950000|2021-09-15 07:29:10|359.63|357.23|359.63|357.23|359.63|357.23|359.47|357.07|0
1631690960000|2021-09-15 07:29:20|359.55|357.15|359.63|357.23|359.63|357.23|359.55|357.15|0
1631690970000|2021-09-15 07:29:30|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631690990000|2021-09-15 07:29:50|359.63|357.23|359.47|357.07|359.63|357.23|359.47|357.07|0
1631691000000|2021-09-15 07:30:00|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631691010000|2021-09-15 07:30:10|359.47|357.07|359.47|357.07|359.47|357.07|359.31|356.91|0
1631691020000|2021-09-15 07:30:20|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1631691030000|2021-09-15 07:30:30|359.47|357.07|359.15|356.75|359.47|357.07|359.15|356.75|0
1631691040000|2021-09-15 07:30:40|359.31|356.91|359.31|356.91|359.31|356.91|359.23|356.83|0
1631691050000|2021-09-15 07:30:50|359.47|357.07|359.31|356.91|359.63|357.23|359.31|356.91|0
1631691060000|2021-09-15 07:31:00|359.47|357.07|359.15|356.75|359.47|357.07|359.15|356.75|0
1631691070000|2021-09-15 07:31:10|358.99|356.59|359.15|356.75|359.15|356.75|358.99|356.59|0
1631691080000|2021-09-15 07:31:20|359.31|356.91|359.22|356.82|359.31|356.91|359.22|356.82|0
1631691090000|2021-09-15 07:31:30|359.15|356.75|359.31|356.91|359.31|356.91|359.15|356.75|0
1631691100000|2021-09-15 07:31:40|359.47|357.07|359.95|357.55|359.95|357.55|359.47|357.07|0
1631691110000|2021-09-15 07:31:50|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1631691120000|2021-09-15 07:32:00|359.63|357.23|360.11|357.71|360.11|357.71|359.63|357.23|0
1631691130000|2021-09-15 07:32:10|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1631691140000|2021-09-15 07:32:20|359.63|357.23|359.63|357.23|359.79|357.39|359.63|357.23|0
1631691150000|2021-09-15 07:32:30|359.79|357.39|359.79|357.39|359.79|357.39|359.63|357.23|0
1631691160000|2021-09-15 07:32:40|359.54|357.14|359.79|357.39|359.79|357.39|359.54|357.14|0
1631691170000|2021-09-15 07:32:50|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1631691180000|2021-09-15 07:33:00|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631691190000|2021-09-15 07:33:10|359.54|357.14|359.63|357.23|359.79|357.39|359.54|357.14|0
1631691220000|2021-09-15 07:33:40|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1631691230000|2021-09-15 07:33:50|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1631691250000|2021-09-15 07:34:10|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1631691260000|2021-09-15 07:34:20|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1631691270000|2021-09-15 07:34:30|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1631691280000|2021-09-15 07:34:40|359.95|357.55|360.11|357.71|360.11|357.71|359.95|357.55|0
1631691300000|2021-09-15 07:35:00|360.02|357.62|359.95|357.55|360.02|357.62|359.95|357.55|0
1631691310000|2021-09-15 07:35:10|360.11|357.71|359.79|357.39|360.11|357.71|359.79|357.39|0
1631691320000|2021-09-15 07:35:20|359.63|357.23|359.86|357.46|359.86|357.46|359.63|357.23|0
1631691330000|2021-09-15 07:35:30|359.95|357.55|360.11|357.71|360.11|357.71|359.95|357.55|0
1631691340000|2021-09-15 07:35:40|359.95|357.55|360.11|357.71|360.11|357.71|359.95|357.55|0
1631691350000|2021-09-15 07:35:50|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1631691360000|2021-09-15 07:36:00|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1631691370000|2021-09-15 07:36:10|359.95|357.55|360.11|357.71|360.11|357.71|359.95|357.55|0
1631691380000|2021-09-15 07:36:20|359.95|357.55|359.47|357.07|359.95|357.55|359.47|357.07|0
1631691390000|2021-09-15 07:36:30|359.54|357.14|359.47|357.07|359.79|357.39|359.47|357.07|0
1631691400000|2021-09-15 07:36:40|359.31|356.91|359.31|356.91|359.38|356.98|359.31|356.91|0
1631691410000|2021-09-15 07:36:50|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631691420000|2021-09-15 07:37:00|359.31|356.91|359.38|356.98|359.38|356.98|359.31|356.91|0
1631691430000|2021-09-15 07:37:10|359.15|356.75|359.31|356.91|359.31|356.91|359.15|356.75|0
1631691440000|2021-09-15 07:37:20|359.15|356.75|359.31|356.91|359.31|356.91|359.15|356.75|0
1631691450000|2021-09-15 07:37:30|359.15|356.75|359.22|356.82|359.22|356.82|359.15|356.75|0
1631691460000|2021-09-15 07:37:40|359.15|356.75|358.98|356.58|359.15|356.75|358.98|356.58|0
1631691470000|2021-09-15 07:37:50|359.31|356.91|359.31|356.91|359.31|356.91|359.14|356.74|0
1631691480000|2021-09-15 07:38:00|359.14|356.74|359.31|356.91|359.31|356.91|359.14|356.74|0
1631691490000|2021-09-15 07:38:10|359.3|356.9|359.3|356.9|359.47|357.07|359.3|356.9|0
1631691500000|2021-09-15 07:38:20|359.47|357.07|359.3|356.9|359.47|357.07|359.3|356.9|0
1631691510000|2021-09-15 07:38:30|359.38|356.98|359.46|357.06|359.47|357.07|359.38|356.98|0
1631691520000|2021-09-15 07:38:40|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1631691530000|2021-09-15 07:38:50|359.46|357.06|359.63|357.23|359.63|357.23|359.46|357.06|0
1631691540000|2021-09-15 07:39:00|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1631691550000|2021-09-15 07:39:10|359.62|357.22|359.62|357.22|359.62|357.22|359.62|357.22|0
1631691560000|2021-09-15 07:39:20|359.79|357.39|359.62|357.22|359.79|357.39|359.62|357.22|0
1631691590000|2021-09-15 07:39:50|359.54|357.14|359.62|357.22|359.62|357.22|359.46|357.06|0
1631691600000|2021-09-15 07:40:00|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1631691610000|2021-09-15 07:40:10|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1631691620000|2021-09-15 07:40:20|359.14|356.74|358.98|356.58|359.14|356.74|358.98|356.58|0
1631691630000|2021-09-15 07:40:30|359.14|356.74|358.82|356.42|359.14|356.74|358.82|356.42|0
1631691640000|2021-09-15 07:40:40|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1631691650000|2021-09-15 07:40:50|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1631691660000|2021-09-15 07:41:00|358.98|356.58|358.98|356.58|359.14|356.74|358.98|356.58|0
1631691670000|2021-09-15 07:41:10|359.14|356.74|359.3|356.9|359.3|356.9|359.14|356.74|0
1631691680000|2021-09-15 07:41:20|359.14|356.74|358.66|356.26|359.14|356.74|358.66|356.26|0
1631691690000|2021-09-15 07:41:30|358.82|356.42|358.98|356.58|358.98|356.58|358.82|356.42|0
1631691700000|2021-09-15 07:41:40|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1631691710000|2021-09-15 07:41:50|358.82|356.42|358.98|356.58|358.98|356.58|358.82|356.42|0
1631691720000|2021-09-15 07:42:00|358.82|356.42|358.66|356.26|358.82|356.42|358.66|356.26|0
1631691730000|2021-09-15 07:42:10|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1631691740000|2021-09-15 07:42:20|358.66|356.26|358.82|356.42|358.82|356.42|358.66|356.26|0
1631691760000|2021-09-15 07:42:40|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1631691770000|2021-09-15 07:42:50|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1631691780000|2021-09-15 07:43:00|358.98|356.58|358.98|356.58|359.14|356.74|358.98|356.58|0
1631691790000|2021-09-15 07:43:10|359.14|356.74|359.14|356.74|359.22|356.82|359.14|356.74|0
1631691810000|2021-09-15 07:43:30|358.98|356.58|359.14|356.74|359.14|356.74|358.98|356.58|0
1631691820000|2021-09-15 07:43:40|359.3|356.9|359.38|356.98|359.38|356.98|359.3|356.9|0
1631691830000|2021-09-15 07:43:50|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1631691870000|2021-09-15 07:44:30|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1631691890000|2021-09-15 07:44:50|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1631691910000|2021-09-15 07:45:10|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1631691930000|2021-09-15 07:45:30|358.98|356.58|358.98|356.58|358.98|356.58|358.82|356.42|0
1631691940000|2021-09-15 07:45:40|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1631691980000|2021-09-15 07:46:20|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1631691990000|2021-09-15 07:46:30|359.14|356.74|359.3|356.9|359.3|356.9|359.14|356.74|0
1631692000000|2021-09-15 07:46:40|359.46|357.06|359.62|357.22|359.62|357.22|359.46|357.06|0
1631692020000|2021-09-15 07:47:00|359.7|357.3|359.62|357.22|359.7|357.3|359.62|357.22|0
1631692030000|2021-09-15 07:47:10|359.46|357.06|359.3|356.9|359.46|357.06|359.3|356.9|0
1631692040000|2021-09-15 07:47:20|359.14|356.74|359.3|356.9|359.3|356.9|359.14|356.74|0
1631692050000|2021-09-15 07:47:30|359.14|356.74|358.98|356.58|359.14|356.74|358.98|356.58|0
1631692060000|2021-09-15 07:47:40|359.14|356.74|359.06|356.66|359.14|356.74|358.98|356.58|0
1631692070000|2021-09-15 07:47:50|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1631692090000|2021-09-15 07:48:10|358.98|356.58|358.98|356.58|359.14|356.74|358.98|356.58|0
1631692120000|2021-09-15 07:48:40|358.9|356.5|358.66|356.26|358.9|356.5|358.66|356.26|0
1631692130000|2021-09-15 07:48:50|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1631692140000|2021-09-15 07:49:00|358.9|356.5|358.82|356.42|358.98|356.58|358.82|356.42|0
1631692150000|2021-09-15 07:49:10|358.98|356.58|359.14|356.74|359.14|356.74|358.98|356.58|0
1631692160000|2021-09-15 07:49:20|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1631692190000|2021-09-15 07:49:50|358.82|356.42|358.98|356.58|358.98|356.58|358.82|356.42|0
1631692200000|2021-09-15 07:50:00|358.9|356.5|358.82|356.42|358.9|356.5|358.82|356.42|0
1631692230000|2021-09-15 07:50:30|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1631692260000|2021-09-15 07:51:00|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1631692270000|2021-09-15 07:51:10|358.98|356.58|358.98|356.58|358.98|356.58|358.82|356.42|0
1631692290000|2021-09-15 07:51:30|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1631692310000|2021-09-15 07:51:50|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1631692320000|2021-09-15 07:52:00|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1631692340000|2021-09-15 07:52:20|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1631692350000|2021-09-15 07:52:30|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1631692360000|2021-09-15 07:52:40|359.14|356.74|359.3|356.9|359.3|356.9|359.14|356.74|0
1631692370000|2021-09-15 07:52:50|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1631692380000|2021-09-15 07:53:00|359.3|356.9|359.46|357.06|359.46|357.06|359.3|356.9|0
1631692390000|2021-09-15 07:53:10|359.62|357.22|359.46|357.06|359.62|357.22|359.46|357.06|0
1631692400000|2021-09-15 07:53:20|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1631692410000|2021-09-15 07:53:30|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1631692420000|2021-09-15 07:53:40|359.3|356.9|359.3|356.9|359.37|356.97|359.3|356.9|0
1631692430000|2021-09-15 07:53:50|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1631692440000|2021-09-15 07:54:00|358.98|356.58|358.98|356.58|358.98|356.58|358.82|356.42|0
1631692450000|2021-09-15 07:54:10|359.14|356.74|359.3|356.9|359.3|356.9|359.14|356.74|0
1631692460000|2021-09-15 07:54:20|359.14|356.74|359.14|356.74|359.3|356.9|359.14|356.74|0
1631692490000|2021-09-15 07:54:50|359.3|356.9|359.14|356.74|359.3|356.9|359.14|356.74|0
1631692500000|2021-09-15 07:55:00|358.98|356.58|359.14|356.74|359.14|356.74|358.98|356.58|0
1631692510000|2021-09-15 07:55:10|358.98|356.58|358.82|356.42|358.98|356.58|358.82|356.42|0
1631692530000|2021-09-15 07:55:30|358.89|356.49|358.82|356.42|358.98|356.58|358.82|356.42|0
1631692540000|2021-09-15 07:55:40|358.66|356.26|358.82|356.42|358.82|356.42|358.66|356.26|0
1631692560000|2021-09-15 07:56:00|358.66|356.26|358.66|356.26|358.82|356.42|358.66|356.26|0
1631692570000|2021-09-15 07:56:10|358.5|356.1|358.66|356.26|358.66|356.26|358.5|356.1|0
1631692610000|2021-09-15 07:56:50|358.82|356.42|359.14|356.74|359.14|356.74|358.82|356.42|0
1631692620000|2021-09-15 07:57:00|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1631692640000|2021-09-15 07:57:20|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1631692650000|2021-09-15 07:57:30|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1631692660000|2021-09-15 07:57:40|358.82|356.42|358.82|356.42|358.89|356.49|358.82|356.42|0
1631692680000|2021-09-15 07:58:00|358.98|356.58|358.82|356.42|358.98|356.58|358.82|356.42|0
1631692690000|2021-09-15 07:58:10|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1631692710000|2021-09-15 07:58:30|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1631692720000|2021-09-15 07:58:40|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1631692730000|2021-09-15 07:58:50|359.14|356.74|359.3|356.9|359.3|356.9|359.14|356.74|0
1631692740000|2021-09-15 07:59:00|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1631692760000|2021-09-15 07:59:20|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1631692770000|2021-09-15 07:59:30|359.3|356.9|359.46|357.06|359.46|357.06|359.3|356.9|0
1631692780000|2021-09-15 07:59:40|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1631692790000|2021-09-15 07:59:50|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1631692800000|2021-09-15 08:00:00|359.46|357.06|359.29|356.89|359.46|357.06|359.29|356.89|0
1631692810000|2021-09-15 08:00:10|359.37|356.97|359.45|357.05|359.46|357.06|359.29|356.89|0
1631692820000|2021-09-15 08:00:20|359.62|357.22|359.62|357.22|359.62|357.22|359.45|357.05|0
1631692830000|2021-09-15 08:00:30|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1631692850000|2021-09-15 08:00:50|359.53|357.13|359.78|357.38|359.78|357.38|359.53|357.13|0
1631692860000|2021-09-15 08:01:00|359.94|357.54|360.1|357.7|360.26|357.86|359.94|357.54|0
1631692870000|2021-09-15 08:01:10|359.94|357.54|359.94|357.54|360.1|357.7|359.94|357.54|0
1631692880000|2021-09-15 08:01:20|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1631692890000|2021-09-15 08:01:30|360.17|357.77|360.26|357.86|360.26|357.86|360.1|357.7|0
1631692900000|2021-09-15 08:01:40|360.42|358.02|360.58|358.18|360.58|358.18|360.42|358.02|0
1631692910000|2021-09-15 08:01:50|360.42|358.02|360.58|358.18|360.58|358.18|360.42|358.02|0
1631692920000|2021-09-15 08:02:00|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1631692930000|2021-09-15 08:02:10|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1631692940000|2021-09-15 08:02:20|361.06|358.66|360.58|358.18|361.06|358.66|360.58|358.18|0
1631692960000|2021-09-15 08:02:40|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1631692970000|2021-09-15 08:02:50|360.65|358.25|360.74|358.34|360.74|358.34|360.65|358.25|0
1631692980000|2021-09-15 08:03:00|360.9|358.5|360.9|358.5|360.9|358.5|360.74|358.34|0
1631692990000|2021-09-15 08:03:10|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1631693000000|2021-09-15 08:03:20|360.58|358.18|360.65|358.25|360.65|358.25|360.58|358.18|0
1631693010000|2021-09-15 08:03:30|360.74|358.34|360.74|358.34|360.74|358.34|360.58|358.18|0
1631693030000|2021-09-15 08:03:50|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1631693040000|2021-09-15 08:04:00|360.74|358.34|360.9|358.5|360.9|358.5|360.74|358.34|0
1631693050000|2021-09-15 08:04:10|361.06|358.66|361.06|358.66|361.06|358.66|361.06|358.66|0
1631693060000|2021-09-15 08:04:20|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1631693070000|2021-09-15 08:04:30|361.06|358.66|361.06|358.66|361.06|358.66|360.9|358.5|0
1631693080000|2021-09-15 08:04:40|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1631693090000|2021-09-15 08:04:50|360.81|358.41|360.9|358.5|360.9|358.5|360.81|358.41|0
1631693100000|2021-09-15 08:05:00|360.74|358.34|360.74|358.34|360.9|358.5|360.74|358.34|0
1631693110000|2021-09-15 08:05:10|360.81|358.41|360.9|358.5|360.9|358.5|360.74|358.34|0
1631693130000|2021-09-15 08:05:30|360.74|358.34|360.74|358.34|360.9|358.5|360.74|358.34|0
1631693150000|2021-09-15 08:05:50|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1631693160000|2021-09-15 08:06:00|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1631693190000|2021-09-15 08:06:30|360.57|358.17|360.41|358.01|360.57|358.17|360.41|358.01|0
1631693220000|2021-09-15 08:07:00|360.9|358.5|361.06|358.66|361.06|358.66|360.9|358.5|0
1631693230000|2021-09-15 08:07:10|360.9|358.5|361.06|358.66|361.06|358.66|360.9|358.5|0
1631693240000|2021-09-15 08:07:20|360.9|358.5|360.73|358.33|360.9|358.5|360.73|358.33|0
1631693270000|2021-09-15 08:07:50|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631693280000|2021-09-15 08:08:00|361.06|358.66|361.06|358.66|361.06|358.66|361.06|358.66|0
1631693290000|2021-09-15 08:08:10|360.89|358.49|360.73|358.33|360.89|358.49|360.73|358.33|0
1631693300000|2021-09-15 08:08:20|360.57|358.17|360.49|358.09|360.57|358.17|360.41|358.01|0
1631693310000|2021-09-15 08:08:30|360.41|358.01|360.57|358.17|360.57|358.17|360.41|358.01|0
1631693320000|2021-09-15 08:08:40|360.49|358.09|360.57|358.17|360.57|358.17|360.49|358.09|0
1631693350000|2021-09-15 08:09:10|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1631693360000|2021-09-15 08:09:20|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1631693380000|2021-09-15 08:09:40|360.49|358.09|360.41|358.01|360.49|358.09|360.41|358.01|0
1631693400000|2021-09-15 08:10:00|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1631693410000|2021-09-15 08:10:10|360.41|358.01|360.49|358.09|360.49|358.09|360.41|358.01|0
1631693420000|2021-09-15 08:10:20|360.57|358.17|360.41|358.01|360.57|358.17|360.41|358.01|0
1631693440000|2021-09-15 08:10:40|360.57|358.17|360.41|358.01|360.57|358.17|360.41|358.01|0
1631693450000|2021-09-15 08:10:50|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1631693460000|2021-09-15 08:11:00|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1631693500000|2021-09-15 08:11:40|360.57|358.17|360.41|358.01|360.57|358.17|360.41|358.01|0
1631693520000|2021-09-15 08:12:00|360.57|358.17|360.41|358.01|360.57|358.17|360.41|358.01|0
1631693530000|2021-09-15 08:12:10|360.49|358.09|358.81|356.41|360.49|358.09|358.65|356.25|0
1631693540000|2021-09-15 08:12:20|358.72|356.32|358.65|356.25|358.72|356.32|358.65|356.25|0
1631693560000|2021-09-15 08:12:40|358.81|356.41|358.65|356.25|358.81|356.41|358.65|356.25|0
1631693590000|2021-09-15 08:13:10|358.49|356.09|358.49|356.09|358.49|356.09|358.49|356.09|0
1631693600000|2021-09-15 08:13:20|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1631693610000|2021-09-15 08:13:30|358.72|356.32|358.65|356.25|358.72|356.32|358.65|356.25|0
1631693640000|2021-09-15 08:14:00|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1631693670000|2021-09-15 08:14:30|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1631693680000|2021-09-15 08:14:40|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1631693700000|2021-09-15 08:15:00|358.32|355.92|358.48|356.08|358.48|356.08|358.32|355.92|0
1631693710000|2021-09-15 08:15:10|358.32|355.92|358.32|355.92|358.48|356.08|358.32|355.92|0
1631693720000|2021-09-15 08:15:20|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1631693750000|2021-09-15 08:15:50|358.4|356|358.48|356.08|358.48|356.08|358.32|355.92|0
1631693770000|2021-09-15 08:16:10|358.64|356.24|358.56|356.16|358.64|356.24|358.56|356.16|0
1631693780000|2021-09-15 08:16:20|358.64|356.24|358.64|356.24|358.64|356.24|358.64|356.24|0
1631693790000|2021-09-15 08:16:30|358.56|356.16|358.64|356.24|358.64|356.24|358.56|356.16|0
1631693800000|2021-09-15 08:16:40|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1631693810000|2021-09-15 08:16:50|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1631693820000|2021-09-15 08:17:00|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1631693860000|2021-09-15 08:17:40|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1631693880000|2021-09-15 08:18:00|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1631693900000|2021-09-15 08:18:20|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1631693910000|2021-09-15 08:18:30|359.45|357.05|359.29|356.89|359.45|357.05|359.29|356.89|0
1631693920000|2021-09-15 08:18:40|359.36|356.96|359.29|356.89|359.36|356.96|359.29|356.89|0
1631693940000|2021-09-15 08:19:00|359.45|357.05|359.29|356.89|359.45|357.05|359.29|356.89|0
1631693950000|2021-09-15 08:19:10|359.36|356.96|359.29|356.89|359.36|356.96|359.29|356.89|0
1631693960000|2021-09-15 08:19:20|359.36|356.96|359.61|357.21|359.61|357.21|359.36|356.96|0
1631693980000|2021-09-15 08:19:40|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1631693990000|2021-09-15 08:19:50|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1631694000000|2021-09-15 08:20:00|359.45|357.05|359.29|356.89|359.45|357.05|359.29|356.89|0
1631694010000|2021-09-15 08:20:10|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1631694030000|2021-09-15 08:20:30|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1631694060000|2021-09-15 08:21:00|359.45|357.05|359.45|357.05|359.45|357.05|359.29|356.89|0
1631694070000|2021-09-15 08:21:10|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1631694100000|2021-09-15 08:21:40|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1631694110000|2021-09-15 08:21:50|359.28|356.88|359.45|357.05|359.45|357.05|359.28|356.88|0
1631694120000|2021-09-15 08:22:00|359.28|356.88|359.45|357.05|359.45|357.05|359.28|356.88|0
1631694130000|2021-09-15 08:22:10|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1631694150000|2021-09-15 08:22:30|359.12|356.72|358.96|356.56|359.12|356.72|358.96|356.56|0
1631694170000|2021-09-15 08:22:50|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1631694200000|2021-09-15 08:23:20|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1631694210000|2021-09-15 08:23:30|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1631694280000|2021-09-15 08:24:40|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1631694290000|2021-09-15 08:24:50|359.04|356.64|358.8|356.4|359.04|356.64|358.8|356.4|0
1631694300000|2021-09-15 08:25:00|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1631694310000|2021-09-15 08:25:10|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1631694360000|2021-09-15 08:26:00|358.64|356.24|358.8|356.4|358.8|356.4|358.64|356.24|0
1631694370000|2021-09-15 08:26:10|358.64|356.24|358.64|356.24|358.64|356.24|358.64|356.24|0
1631694380000|2021-09-15 08:26:20|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1631694410000|2021-09-15 08:26:50|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1631694420000|2021-09-15 08:27:00|359.28|356.88|359.36|356.96|359.36|356.96|359.28|356.88|0
1631694430000|2021-09-15 08:27:10|359.28|356.88|359.44|357.04|359.44|357.04|359.28|356.88|0
1631694440000|2021-09-15 08:27:20|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1631694450000|2021-09-15 08:27:30|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1631694480000|2021-09-15 08:28:00|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1631694490000|2021-09-15 08:28:10|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1631694500000|2021-09-15 08:28:20|359.6|357.2|359.44|357.04|359.6|357.2|359.44|357.04|0
1631694520000|2021-09-15 08:28:40|359.28|356.88|359.44|357.04|359.44|357.04|359.28|356.88|0
1631694530000|2021-09-15 08:28:50|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1631694540000|2021-09-15 08:29:00|359.44|357.04|359.6|357.2|359.6|357.2|359.44|357.04|0
1631694550000|2021-09-15 08:29:10|359.44|357.04|359.44|357.04|359.52|357.12|359.44|357.04|0
1631694560000|2021-09-15 08:29:20|359.6|357.2|359.76|357.36|359.76|357.36|359.6|357.2|0
1631694570000|2021-09-15 08:29:30|359.92|357.52|360.41|358.01|360.41|358.01|359.92|357.52|0
1631694580000|2021-09-15 08:29:40|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1631694590000|2021-09-15 08:29:50|360.09|357.69|360.25|357.85|360.25|357.85|360.09|357.69|0
1631694600000|2021-09-15 08:30:00|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1631694610000|2021-09-15 08:30:10|360.57|358.17|361.05|358.65|361.05|358.65|360.57|358.17|0
1631694620000|2021-09-15 08:30:20|360.89|358.49|361.05|358.65|361.05|358.65|360.89|358.49|0
1631694630000|2021-09-15 08:30:30|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631694640000|2021-09-15 08:30:40|360.97|358.57|361.05|358.65|361.05|358.65|360.97|358.57|0
1631694650000|2021-09-15 08:30:50|360.89|358.49|360.73|358.33|360.89|358.49|360.73|358.33|0
1631694660000|2021-09-15 08:31:00|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1631694670000|2021-09-15 08:31:10|360.57|358.17|360.73|358.33|360.73|358.33|360.57|358.17|0
1631694680000|2021-09-15 08:31:20|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631694690000|2021-09-15 08:31:30|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1631694700000|2021-09-15 08:31:40|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1631694720000|2021-09-15 08:32:00|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1631694730000|2021-09-15 08:32:10|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631694780000|2021-09-15 08:33:00|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1631694790000|2021-09-15 08:33:10|361.21|358.81|360.89|358.49|361.21|358.81|360.89|358.49|0
1631694810000|2021-09-15 08:33:30|360.97|358.57|360.64|358.24|360.97|358.57|360.64|358.24|0
1631694820000|2021-09-15 08:33:40|360.57|358.17|360.57|358.17|360.57|358.17|360.41|358.01|0
1631694840000|2021-09-15 08:34:00|360.73|358.33|360.73|358.33|360.89|358.49|360.73|358.33|0
1631694850000|2021-09-15 08:34:10|360.89|358.49|360.73|358.33|360.89|358.49|360.73|358.33|0
1631694860000|2021-09-15 08:34:20|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631694880000|2021-09-15 08:34:40|360.73|358.33|360.89|358.49|360.89|358.49|360.73|358.33|0
1631694890000|2021-09-15 08:34:50|360.73|358.33|360.73|358.33|360.89|358.49|360.73|358.33|0
1631694900000|2021-09-15 08:35:00|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631694910000|2021-09-15 08:35:10|360.73|358.33|360.73|358.33|360.73|358.33|360.73|358.33|0
1631694920000|2021-09-15 08:35:20|360.89|358.49|360.89|358.49|360.89|358.49|360.73|358.33|0
1631694960000|2021-09-15 08:36:00|360.73|358.33|360.89|358.49|360.89|358.49|360.73|358.33|0
1631694970000|2021-09-15 08:36:10|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1631695010000|2021-09-15 08:36:50|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631695020000|2021-09-15 08:37:00|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1631695030000|2021-09-15 08:37:10|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631695050000|2021-09-15 08:37:30|360.73|358.33|360.73|358.33|360.73|358.33|360.73|358.33|0
1631695060000|2021-09-15 08:37:40|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631695070000|2021-09-15 08:37:50|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1631695080000|2021-09-15 08:38:00|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1631695100000|2021-09-15 08:38:20|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1631695120000|2021-09-15 08:38:40|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1631695140000|2021-09-15 08:39:00|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1631695160000|2021-09-15 08:39:20|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1631695210000|2021-09-15 08:40:10|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1631695220000|2021-09-15 08:40:20|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1631695230000|2021-09-15 08:40:30|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1631695240000|2021-09-15 08:40:40|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1631695250000|2021-09-15 08:40:50|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1631695260000|2021-09-15 08:41:00|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1631695270000|2021-09-15 08:41:10|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1631695280000|2021-09-15 08:41:20|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1631695310000|2021-09-15 08:41:50|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1631695340000|2021-09-15 08:42:20|361.12|358.72|361.05|358.65|361.21|358.81|361.05|358.65|0
1631695350000|2021-09-15 08:42:30|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1631695370000|2021-09-15 08:42:50|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1631695380000|2021-09-15 08:43:00|361.28|358.88|361.21|358.81|361.37|358.97|361.21|358.81|0
1631695390000|2021-09-15 08:43:10|361.37|358.97|361.21|358.81|361.37|358.97|361.21|358.81|0
1631695440000|2021-09-15 08:44:00|361.04|358.64|361.21|358.81|361.21|358.81|361.04|358.64|0
1631695460000|2021-09-15 08:44:20|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1631695470000|2021-09-15 08:44:30|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1631695510000|2021-09-15 08:45:10|361.12|358.72|361.04|358.64|361.12|358.72|361.04|358.64|0
1631695590000|2021-09-15 08:46:30|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1631695620000|2021-09-15 08:47:00|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1631695640000|2021-09-15 08:47:20|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1631695680000|2021-09-15 08:48:00|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1631695690000|2021-09-15 08:48:10|361.2|358.8|361.04|358.64|361.2|358.8|361.04|358.64|0
1631695700000|2021-09-15 08:48:20|360.88|358.48|360.88|358.48|360.88|358.48|360.88|358.48|0
1631695740000|2021-09-15 08:49:00|360.8|358.4|360.72|358.32|360.8|358.4|360.72|358.32|0
1631695800000|2021-09-15 08:50:00|360.56|358.16|360.56|358.16|360.56|358.16|360.4|358|0
1631695830000|2021-09-15 08:50:30|360.4|358|360.4|358|360.4|358|360.24|357.84|0
1631695870000|2021-09-15 08:51:10|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1631695890000|2021-09-15 08:51:30|360.4|358|360.4|358|360.4|358|360.4|358|0
1631695900000|2021-09-15 08:51:40|360.47|358.07|360.56|358.16|360.56|358.16|360.47|358.07|0
1631695920000|2021-09-15 08:52:00|360.4|358|360.4|358|360.4|358|360.4|358|0
1631695940000|2021-09-15 08:52:20|360.56|358.16|360.4|358|360.56|358.16|360.4|358|0
1631695960000|2021-09-15 08:52:40|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1631695980000|2021-09-15 08:53:00|360.4|358|360.4|358|360.4|358|360.4|358|0
1631695990000|2021-09-15 08:53:10|360.24|357.84|360.4|358|360.4|358|360.24|357.84|0
1631696020000|2021-09-15 08:53:40|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1631696030000|2021-09-15 08:53:50|360.4|358|360.4|358|360.4|358|360.4|358|0
1631696080000|2021-09-15 08:54:40|360.56|358.16|360.4|358|360.56|358.16|360.4|358|0
1631696100000|2021-09-15 08:55:00|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1631696110000|2021-09-15 08:55:10|360.4|358|360.4|358|360.4|358|360.4|358|0
1631696130000|2021-09-15 08:55:30|360.23|357.83|360.4|358|360.4|358|360.23|357.83|0
1631696140000|2021-09-15 08:55:40|360.31|357.91|360.23|357.83|360.31|357.91|360.23|357.83|0
1631696190000|2021-09-15 08:56:30|360.07|357.67|360.23|357.83|360.23|357.83|360.07|357.67|0
1631696200000|2021-09-15 08:56:40|360.07|357.67|360.07|357.67|360.07|357.67|360.07|357.67|0
1631696210000|2021-09-15 08:56:50|360.23|357.83|360.07|357.67|360.23|357.83|360.07|357.67|0
1631696220000|2021-09-15 08:57:00|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1631696250000|2021-09-15 08:57:30|360.07|357.67|360.07|357.67|360.07|357.67|360.07|357.67|0
1631696260000|2021-09-15 08:57:40|360.23|357.83|360.07|357.67|360.23|357.83|360.07|357.67|0
1631696290000|2021-09-15 08:58:10|360.23|357.83|360.07|357.67|360.23|357.83|360.07|357.67|0
1631696300000|2021-09-15 08:58:20|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1631696320000|2021-09-15 08:58:40|360.07|357.67|360.07|357.67|360.07|357.67|359.91|357.51|0
1631696360000|2021-09-15 08:59:20|360.15|357.75|360.07|357.67|360.23|357.83|360.07|357.67|0
1631696400000|2021-09-15 09:00:00|360.23|357.83|360.23|357.83|360.23|357.83|360.07|357.67|0
1631696430000|2021-09-15 09:00:30|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1631696440000|2021-09-15 09:00:40|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1631696450000|2021-09-15 09:00:50|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1631696470000|2021-09-15 09:01:10|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1631696480000|2021-09-15 09:01:20|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1631696490000|2021-09-15 09:01:30|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1631696570000|2021-09-15 09:02:50|360.23|357.83|360.39|357.99|360.39|357.99|360.23|357.83|0
1631696600000|2021-09-15 09:03:20|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1631696610000|2021-09-15 09:03:30|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1631696660000|2021-09-15 09:04:20|360.23|357.83|360.39|357.99|360.39|357.99|360.23|357.83|0
1631696690000|2021-09-15 09:04:50|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1631696700000|2021-09-15 09:05:00|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1631696710000|2021-09-15 09:05:10|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1631696810000|2021-09-15 09:06:50|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1631696890000|2021-09-15 09:08:10|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1631696900000|2021-09-15 09:08:20|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1631696910000|2021-09-15 09:08:30|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1631697070000|2021-09-15 09:11:10|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1631697080000|2021-09-15 09:11:20|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1631697150000|2021-09-15 09:12:30|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1631697160000|2021-09-15 09:12:40|360.71|358.31|360.55|358.15|360.71|358.31|360.55|358.15|0
1631697220000|2021-09-15 09:13:40|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1631697300000|2021-09-15 09:15:00|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1631697330000|2021-09-15 09:15:30|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1631697340000|2021-09-15 09:15:40|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1631697370000|2021-09-15 09:16:10|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1631697450000|2021-09-15 09:17:30|360.87|358.47|360.87|358.47|360.87|358.47|360.87|358.47|0
1631697480000|2021-09-15 09:18:00|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1631697520000|2021-09-15 09:18:40|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1631697540000|2021-09-15 09:19:00|361.35|358.95|361.19|358.79|361.35|358.95|361.19|358.79|0
1631697550000|2021-09-15 09:19:10|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1631697570000|2021-09-15 09:19:30|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1631697600000|2021-09-15 09:20:00|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1631697630000|2021-09-15 09:20:30|360.87|358.47|361.03|358.63|361.03|358.63|360.87|358.47|0
1631697660000|2021-09-15 09:21:00|360.87|358.47|360.71|358.31|360.87|358.47|360.71|358.31|0
1631697710000|2021-09-15 09:21:50|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1631697730000|2021-09-15 09:22:10|360.71|358.31|360.71|358.31|360.71|358.31|360.54|358.14|0
1631697740000|2021-09-15 09:22:20|360.54|358.14|360.7|358.3|360.71|358.31|360.54|358.14|0
1631697790000|2021-09-15 09:23:10|360.87|358.47|360.7|358.3|360.87|358.47|360.7|358.3|0
1631697800000|2021-09-15 09:23:20|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1631697840000|2021-09-15 09:24:00|360.38|357.98|360.54|358.14|360.54|358.14|360.38|357.98|0
1631697860000|2021-09-15 09:24:20|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1631697870000|2021-09-15 09:24:30|360.54|358.14|360.38|357.98|360.54|358.14|360.38|357.98|0
1631697880000|2021-09-15 09:24:40|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1631697890000|2021-09-15 09:24:50|360.38|357.98|360.54|358.14|360.54|358.14|360.38|357.98|0
1631697900000|2021-09-15 09:25:00|360.38|357.98|360.38|357.98|360.54|358.14|360.38|357.98|0
1631697960000|2021-09-15 09:26:00|360.22|357.82|360.38|357.98|360.38|357.98|360.22|357.82|0
1631698040000|2021-09-15 09:27:20|360.22|357.82|360.14|357.74|360.22|357.82|360.14|357.74|0
1631698050000|2021-09-15 09:27:30|360.06|357.66|359.9|357.5|360.06|357.66|359.9|357.5|0
1631698070000|2021-09-15 09:27:50|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1631698080000|2021-09-15 09:28:00|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1631698140000|2021-09-15 09:29:00|359.74|357.34|359.9|357.5|359.9|357.5|359.74|357.34|0
1631698150000|2021-09-15 09:29:10|359.74|357.34|359.9|357.5|359.9|357.5|359.74|357.34|0
1631698160000|2021-09-15 09:29:20|360.06|357.66|360.06|357.66|360.06|357.66|360.06|357.66|0
1631698170000|2021-09-15 09:29:30|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1631698180000|2021-09-15 09:29:40|360.06|357.66|360.06|357.66|360.06|357.66|360.06|357.66|0
1631698200000|2021-09-15 09:30:00|359.9|357.5|360.06|357.66|360.06|357.66|359.9|357.5|0
1631698220000|2021-09-15 09:30:20|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1631698230000|2021-09-15 09:30:30|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1631698240000|2021-09-15 09:30:40|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1631698250000|2021-09-15 09:30:50|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1631698260000|2021-09-15 09:31:00|359.41|357.01|359.57|357.17|359.57|357.17|359.41|357.01|0
1631698270000|2021-09-15 09:31:10|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1631698280000|2021-09-15 09:31:20|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1631698310000|2021-09-15 09:31:50|359.97|357.57|359.9|357.5|359.97|357.57|359.9|357.5|0
1631698320000|2021-09-15 09:32:00|359.73|357.33|359.9|357.5|359.9|357.5|359.73|357.33|0
1631698340000|2021-09-15 09:32:20|360.06|357.66|359.9|357.5|360.06|357.66|359.9|357.5|0
1631698350000|2021-09-15 09:32:30|360.06|357.66|360.06|357.66|360.06|357.66|360.06|357.66|0
1631698360000|2021-09-15 09:32:40|360.22|357.82|360.06|357.66|360.22|357.82|360.06|357.66|0
1631698370000|2021-09-15 09:32:50|360.13|357.73|360.22|357.82|360.22|357.82|360.13|357.73|0
1631698390000|2021-09-15 09:33:10|360.06|357.66|360.22|357.82|360.22|357.82|360.06|357.66|0
1631698410000|2021-09-15 09:33:30|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1631698430000|2021-09-15 09:33:50|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1631698460000|2021-09-15 09:34:20|360.38|357.98|360.54|358.14|360.54|358.14|360.38|357.98|0
1631698480000|2021-09-15 09:34:40|360.7|358.3|360.7|358.3|360.7|358.3|360.54|358.14|0
1631698490000|2021-09-15 09:34:50|360.86|358.46|360.86|358.46|360.94|358.54|360.86|358.46|0
1631698500000|2021-09-15 09:35:00|360.7|358.3|360.7|358.3|360.7|358.3|360.7|358.3|0
1631698520000|2021-09-15 09:35:20|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1631698600000|2021-09-15 09:36:40|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1631698620000|2021-09-15 09:37:00|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1631698630000|2021-09-15 09:37:10|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1631698640000|2021-09-15 09:37:20|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1631698660000|2021-09-15 09:37:40|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1631698680000|2021-09-15 09:38:00|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1631698720000|2021-09-15 09:38:40|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1631698740000|2021-09-15 09:39:00|360.7|358.3|360.54|358.14|360.7|358.3|360.54|358.14|0
1631698760000|2021-09-15 09:39:20|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1631698790000|2021-09-15 09:39:50|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1631698820000|2021-09-15 09:40:20|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1631698880000|2021-09-15 09:41:20|360.37|357.97|360.21|357.81|360.37|357.97|360.21|357.81|0
1631698890000|2021-09-15 09:41:30|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1631698900000|2021-09-15 09:41:40|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1631698910000|2021-09-15 09:41:50|360.37|357.97|360.29|357.89|360.37|357.97|360.21|357.81|0
1631698920000|2021-09-15 09:42:00|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1631698940000|2021-09-15 09:42:20|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1631698950000|2021-09-15 09:42:30|360.29|357.89|360.21|357.81|360.29|357.89|360.21|357.81|0
1631698980000|2021-09-15 09:43:00|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1631699020000|2021-09-15 09:43:40|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1631699050000|2021-09-15 09:44:10|360.05|357.65|360.21|357.81|360.21|357.81|360.05|357.65|0
1631699110000|2021-09-15 09:45:10|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1631699130000|2021-09-15 09:45:30|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1631699210000|2021-09-15 09:46:50|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1631699220000|2021-09-15 09:47:00|360.53|358.13|360.37|357.97|360.53|358.13|360.37|357.97|0
1631699230000|2021-09-15 09:47:10|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1631699240000|2021-09-15 09:47:20|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1631699260000|2021-09-15 09:47:40|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1631699270000|2021-09-15 09:47:50|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1631699280000|2021-09-15 09:48:00|360.29|357.89|360.37|357.97|360.37|357.97|360.29|357.89|0
1631699320000|2021-09-15 09:48:40|360.53|358.13|360.69|358.29|360.69|358.29|360.53|358.13|0
1631699350000|2021-09-15 09:49:10|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1631699360000|2021-09-15 09:49:20|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1631699370000|2021-09-15 09:49:30|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1631699380000|2021-09-15 09:49:40|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1631699440000|2021-09-15 09:50:40|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1631699460000|2021-09-15 09:51:00|361.01|358.61|360.85|358.45|361.01|358.61|360.85|358.45|0
1631699470000|2021-09-15 09:51:10|360.93|358.53|361.01|358.61|361.01|358.61|360.93|358.53|0
1631699490000|2021-09-15 09:51:30|361.17|358.77|361.34|358.94|361.34|358.94|361.17|358.77|0
1631699520000|2021-09-15 09:52:00|361.5|359.1|361.82|359.42|361.82|359.42|361.5|359.1|0
1631699530000|2021-09-15 09:52:10|361.66|359.26|361.66|359.26|361.66|359.26|361.66|359.26|0
1631699540000|2021-09-15 09:52:20|361.98|359.58|361.5|359.1|361.98|359.58|361.5|359.1|0
1631699570000|2021-09-15 09:52:50|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1631699600000|2021-09-15 09:53:20|361.5|359.1|361.34|358.94|361.5|359.1|361.34|358.94|0
1631699610000|2021-09-15 09:53:30|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1631699620000|2021-09-15 09:53:40|361.34|358.94|361.01|358.61|361.34|358.94|361.01|358.61|0
1631699630000|2021-09-15 09:53:50|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1631699640000|2021-09-15 09:54:00|361.01|358.61|360.85|358.45|361.01|358.61|360.85|358.45|0
1631699650000|2021-09-15 09:54:10|361.01|358.61|361.01|358.61|361.01|358.61|360.85|358.45|0
1631699660000|2021-09-15 09:54:20|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1631699670000|2021-09-15 09:54:30|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1631699680000|2021-09-15 09:54:40|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1631699700000|2021-09-15 09:55:00|361.01|358.61|361.01|358.61|361.17|358.77|361.01|358.61|0
1631699710000|2021-09-15 09:55:10|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631699720000|2021-09-15 09:55:20|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1631699730000|2021-09-15 09:55:30|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631699760000|2021-09-15 09:56:00|360.85|358.45|361.01|358.61|361.01|358.61|360.85|358.45|0
1631699780000|2021-09-15 09:56:20|361.09|358.69|361.01|358.61|361.09|358.69|361.01|358.61|0
1631699810000|2021-09-15 09:56:50|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631699840000|2021-09-15 09:57:20|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1631699860000|2021-09-15 09:57:40|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631699890000|2021-09-15 09:58:10|361.33|358.93|361.33|358.93|361.41|359.01|361.33|358.93|0
1631699900000|2021-09-15 09:58:20|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631699910000|2021-09-15 09:58:30|361.33|358.93|361.17|358.77|361.33|358.93|361.17|358.77|0
1631699930000|2021-09-15 09:58:50|361.25|358.85|361.33|358.93|361.33|358.93|361.25|358.85|0
1631700000000|2021-09-15 10:00:00|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1631700010000|2021-09-15 10:00:10|361.41|359.01|361.33|358.93|361.41|359.01|361.17|358.77|0
1631700020000|2021-09-15 10:00:20|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1631700030000|2021-09-15 10:00:30|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1631700040000|2021-09-15 10:00:40|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1631700070000|2021-09-15 10:01:10|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1631700080000|2021-09-15 10:01:20|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1631700090000|2021-09-15 10:01:30|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1631700100000|2021-09-15 10:01:40|361.17|358.77|361.33|358.93|361.33|358.93|361.17|358.77|0
1631700110000|2021-09-15 10:01:50|361.17|358.77|361.33|358.93|361.33|358.93|361.17|358.77|0
1631700130000|2021-09-15 10:02:10|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631700140000|2021-09-15 10:02:20|361.33|358.93|361.01|358.61|361.33|358.93|361.01|358.61|0
1631700170000|2021-09-15 10:02:50|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631700200000|2021-09-15 10:03:20|361.01|358.61|361.01|358.61|361.01|358.61|361.01|358.61|0
1631700220000|2021-09-15 10:03:40|361.17|358.77|361.01|358.61|361.17|358.77|361.01|358.61|0
1631700230000|2021-09-15 10:03:50|361.09|358.69|361.01|358.61|361.17|358.77|361.01|358.61|0
1631700240000|2021-09-15 10:04:00|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631700250000|2021-09-15 10:04:10|361.01|358.61|361.01|358.61|361.01|358.61|361.01|358.61|0
1631700270000|2021-09-15 10:04:30|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631700280000|2021-09-15 10:04:40|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1631700330000|2021-09-15 10:05:30|361.49|359.09|361.65|359.25|361.65|359.25|361.49|359.09|0
1631700360000|2021-09-15 10:06:00|361.81|359.41|361.81|359.41|361.81|359.41|361.81|359.41|0
1631700380000|2021-09-15 10:06:20|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1631700390000|2021-09-15 10:06:30|361.81|359.41|361.81|359.41|361.81|359.41|361.81|359.41|0
1631700400000|2021-09-15 10:06:40|361.65|359.25|361.81|359.41|361.81|359.41|361.65|359.25|0
1631700410000|2021-09-15 10:06:50|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1631700440000|2021-09-15 10:07:20|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1631700450000|2021-09-15 10:07:30|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1631700460000|2021-09-15 10:07:40|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1631700480000|2021-09-15 10:08:00|361.57|359.17|361.49|359.09|361.57|359.17|361.49|359.09|0
1631700490000|2021-09-15 10:08:10|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1631700500000|2021-09-15 10:08:20|361.57|359.17|361.57|359.17|361.65|359.25|361.57|359.17|0
1631700510000|2021-09-15 10:08:30|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1631700520000|2021-09-15 10:08:40|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1631700530000|2021-09-15 10:08:50|361.41|359.01|361.49|359.09|361.49|359.09|361.41|359.01|0
1631700540000|2021-09-15 10:09:00|361.33|358.93|361.49|359.09|361.49|359.09|361.33|358.93|0
1631700570000|2021-09-15 10:09:30|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1631700610000|2021-09-15 10:10:10|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1631700630000|2021-09-15 10:10:30|361.01|358.61|361.01|358.61|361.01|358.61|361.01|358.61|0
1631700650000|2021-09-15 10:10:50|361.08|358.68|361.17|358.77|361.17|358.77|361.08|358.68|0
1631700660000|2021-09-15 10:11:00|361|358.6|361|358.6|361|358.6|361|358.6|0
1631700700000|2021-09-15 10:11:40|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1631700710000|2021-09-15 10:11:50|361|358.6|361|358.6|361|358.6|360.84|358.44|0
1631700750000|2021-09-15 10:12:30|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1631700760000|2021-09-15 10:12:40|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1631700780000|2021-09-15 10:13:00|361|358.6|360.84|358.44|361|358.6|360.84|358.44|0
1631700800000|2021-09-15 10:13:20|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1631700810000|2021-09-15 10:13:30|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1631700860000|2021-09-15 10:14:20|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1631700890000|2021-09-15 10:14:50|360.36|357.96|360.2|357.8|360.36|357.96|360.2|357.8|0
1631700930000|2021-09-15 10:15:30|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1631700940000|2021-09-15 10:15:40|360.52|358.12|360.68|358.28|360.68|358.28|360.52|358.12|0
1631700950000|2021-09-15 10:15:50|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1631700970000|2021-09-15 10:16:10|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1631700980000|2021-09-15 10:16:20|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1631700990000|2021-09-15 10:16:30|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1631701000000|2021-09-15 10:16:40|360.76|358.36|360.68|358.28|360.76|358.36|360.68|358.28|0
1631701010000|2021-09-15 10:16:50|360.36|357.96|360.52|358.12|360.52|358.12|360.36|357.96|0
1631701020000|2021-09-15 10:17:00|360.36|357.96|360.36|357.96|360.44|358.04|360.36|357.96|0
1631701040000|2021-09-15 10:17:20|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1631701060000|2021-09-15 10:17:40|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1631701150000|2021-09-15 10:19:10|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1631701160000|2021-09-15 10:19:20|360.03|357.63|359.87|357.47|360.03|357.63|359.87|357.47|0
1631701240000|2021-09-15 10:20:40|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1631701260000|2021-09-15 10:21:00|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1631701290000|2021-09-15 10:21:30|359.71|357.31|359.55|357.15|359.87|357.47|359.55|357.15|0
1631701310000|2021-09-15 10:21:50|359.71|357.31|359.55|357.15|359.71|357.31|359.55|357.15|0
1631701320000|2021-09-15 10:22:00|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1631701340000|2021-09-15 10:22:20|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1631701380000|2021-09-15 10:23:00|359.71|357.31|359.87|357.47|359.87|357.47|359.71|357.31|0
1631701400000|2021-09-15 10:23:20|360.03|357.63|360.03|357.63|360.03|357.63|360.03|357.63|0
1631701420000|2021-09-15 10:23:40|359.87|357.47|360.03|357.63|360.03|357.63|359.87|357.47|0
1631701430000|2021-09-15 10:23:50|360.19|357.79|360.03|357.63|360.19|357.79|360.03|357.63|0
1631701440000|2021-09-15 10:24:00|360.11|357.71|360.03|357.63|360.11|357.71|360.03|357.63|0
1631701500000|2021-09-15 10:25:00|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1631701510000|2021-09-15 10:25:10|360.03|357.63|360.03|357.63|360.03|357.63|360.03|357.63|0
1631701550000|2021-09-15 10:25:50|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1631701560000|2021-09-15 10:26:00|360.03|357.63|360.03|357.63|360.11|357.71|360.03|357.63|0
1631701580000|2021-09-15 10:26:20|360.11|357.71|360.03|357.63|360.11|357.71|360.03|357.63|0
1631701590000|2021-09-15 10:26:30|360.11|357.71|360.19|357.79|360.19|357.79|360.11|357.71|0
1631701620000|2021-09-15 10:27:00|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1631701630000|2021-09-15 10:27:10|360.51|358.11|360.35|357.95|360.51|358.11|360.35|357.95|0
1631701670000|2021-09-15 10:27:50|360.51|358.11|360.51|358.11|360.51|358.11|360.35|357.95|0
1631701680000|2021-09-15 10:28:00|360.43|358.03|360.43|358.03|360.43|358.03|360.35|357.95|0
1631701690000|2021-09-15 10:28:10|360.51|358.11|360.35|357.95|360.51|358.11|360.35|357.95|0
1631701710000|2021-09-15 10:28:30|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1631701730000|2021-09-15 10:28:50|360.67|358.27|360.51|358.11|360.67|358.27|360.51|358.11|0
1631701740000|2021-09-15 10:29:00|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1631701770000|2021-09-15 10:29:30|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1631701800000|2021-09-15 10:30:00|360.35|357.95|360.51|358.11|360.51|358.11|360.35|357.95|0
1631701830000|2021-09-15 10:30:30|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1631701840000|2021-09-15 10:30:40|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1631701880000|2021-09-15 10:31:20|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1631701900000|2021-09-15 10:31:40|360.51|358.11|360.35|357.95|360.51|358.11|360.35|357.95|0
1631701910000|2021-09-15 10:31:50|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1631701920000|2021-09-15 10:32:00|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1631701930000|2021-09-15 10:32:10|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1631701940000|2021-09-15 10:32:20|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1631701970000|2021-09-15 10:32:50|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1631701980000|2021-09-15 10:33:00|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1631702000000|2021-09-15 10:33:20|360.19|357.79|360.19|357.79|360.19|357.79|360.19|357.79|0
1631702010000|2021-09-15 10:33:30|360.03|357.63|360.03|357.63|360.03|357.63|360.03|357.63|0
1631702020000|2021-09-15 10:33:40|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1631702030000|2021-09-15 10:33:50|359.87|357.47|359.87|357.47|360.03|357.63|359.87|357.47|0
1631702040000|2021-09-15 10:34:00|360.03|357.63|359.71|357.31|360.03|357.63|359.71|357.31|0
1631702050000|2021-09-15 10:34:10|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1631702080000|2021-09-15 10:34:40|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1631702090000|2021-09-15 10:34:50|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1631702120000|2021-09-15 10:35:20|360.03|357.63|360.03|357.63|360.03|357.63|360.03|357.63|0
1631702130000|2021-09-15 10:35:30|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1631702140000|2021-09-15 10:35:40|359.87|357.47|360.03|357.63|360.03|357.63|359.87|357.47|0
1631702150000|2021-09-15 10:35:50|359.94|357.54|359.87|357.47|359.94|357.54|359.87|357.47|0
1631702190000|2021-09-15 10:36:30|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1631702200000|2021-09-15 10:36:40|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1631702220000|2021-09-15 10:37:00|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1631702240000|2021-09-15 10:37:20|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1631702250000|2021-09-15 10:37:30|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1631702260000|2021-09-15 10:37:40|359.54|357.14|359.62|357.22|359.62|357.22|359.54|357.14|0
1631702270000|2021-09-15 10:37:50|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1631702290000|2021-09-15 10:38:10|359.87|357.47|360.03|357.63|360.03|357.63|359.87|357.47|0
1631702300000|2021-09-15 10:38:20|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1631702310000|2021-09-15 10:38:30|359.78|357.38|359.7|357.3|359.78|357.38|359.7|357.3|0
1631702320000|2021-09-15 10:38:40|359.87|357.47|359.7|357.3|359.87|357.47|359.7|357.3|0
1631702330000|2021-09-15 10:38:50|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1631702340000|2021-09-15 10:39:00|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1631702350000|2021-09-15 10:39:10|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1631702370000|2021-09-15 10:39:30|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1631702380000|2021-09-15 10:39:40|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1631702440000|2021-09-15 10:40:40|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1631702460000|2021-09-15 10:41:00|359.38|356.98|359.22|356.82|359.38|356.98|359.22|356.82|0
1631702470000|2021-09-15 10:41:10|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1631702480000|2021-09-15 10:41:20|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1631702490000|2021-09-15 10:41:30|359.3|356.9|359.38|356.98|359.38|356.98|359.3|356.9|0
1631702500000|2021-09-15 10:41:40|359.3|356.9|359.22|356.82|359.38|356.98|359.22|356.82|0
1631702520000|2021-09-15 10:42:00|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1631702530000|2021-09-15 10:42:10|359.22|356.82|359.06|356.66|359.22|356.82|359.06|356.66|0
1631702540000|2021-09-15 10:42:20|359.22|356.82|359.06|356.66|359.22|356.82|359.06|356.66|0
1631702600000|2021-09-15 10:43:20|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1631702620000|2021-09-15 10:43:40|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1631702630000|2021-09-15 10:43:50|358.9|356.5|359.06|356.66|359.06|356.66|358.9|356.5|0
1631702640000|2021-09-15 10:44:00|358.9|356.5|358.9|356.5|358.98|356.58|358.9|356.5|0
1631702650000|2021-09-15 10:44:10|358.74|356.34|358.74|356.34|358.74|356.34|358.74|356.34|0
1631702670000|2021-09-15 10:44:30|358.58|356.18|358.74|356.34|358.74|356.34|358.58|356.18|0
1631702680000|2021-09-15 10:44:40|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1631702700000|2021-09-15 10:45:00|358.74|356.34|358.74|356.34|358.74|356.34|358.74|356.34|0
1631702760000|2021-09-15 10:46:00|358.9|356.5|358.58|356.18|358.9|356.5|358.58|356.18|0
1631702770000|2021-09-15 10:46:10|358.42|356.02|358.42|356.02|358.42|356.02|358.42|356.02|0
1631702780000|2021-09-15 10:46:20|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1631702800000|2021-09-15 10:46:40|358.42|356.02|358.42|356.02|358.42|356.02|358.42|356.02|0
1631702810000|2021-09-15 10:46:50|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1631702850000|2021-09-15 10:47:30|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1631702890000|2021-09-15 10:48:10|358.33|355.93|358.41|356.01|358.41|356.01|358.25|355.85|0
1631702910000|2021-09-15 10:48:30|358.25|355.85|358.25|355.85|358.25|355.85|358.25|355.85|0
1631702950000|2021-09-15 10:49:10|358.09|355.69|357.93|355.53|358.09|355.69|357.93|355.53|0
1631702970000|2021-09-15 10:49:30|357.77|355.37|357.45|355.05|357.77|355.37|357.45|355.05|0
1631702980000|2021-09-15 10:49:40|357.29|354.89|357.61|355.21|357.61|355.21|357.29|354.89|0
1631702990000|2021-09-15 10:49:50|357.45|355.05|357.61|355.21|357.61|355.21|357.45|355.05|0
1631703000000|2021-09-15 10:50:00|357.45|355.05|357.45|355.05|357.61|355.21|357.45|355.05|0
1631703010000|2021-09-15 10:50:10|357.29|354.89|357.45|355.05|357.45|355.05|357.29|354.89|0
1631703060000|2021-09-15 10:51:00|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1631703070000|2021-09-15 10:51:10|357.77|355.37|357.61|355.21|357.77|355.37|357.61|355.21|0
1631703080000|2021-09-15 10:51:20|357.77|355.37|357.77|355.37|357.77|355.37|357.77|355.37|0
1631703100000|2021-09-15 10:51:40|357.61|355.21|357.77|355.37|357.77|355.37|357.61|355.21|0
1631703120000|2021-09-15 10:52:00|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1631703140000|2021-09-15 10:52:20|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1631703160000|2021-09-15 10:52:40|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1631703180000|2021-09-15 10:53:00|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1631703210000|2021-09-15 10:53:30|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1631703220000|2021-09-15 10:53:40|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1631703230000|2021-09-15 10:53:50|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1631703240000|2021-09-15 10:54:00|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1631703260000|2021-09-15 10:54:20|357.61|355.21|357.93|355.53|357.93|355.53|357.61|355.21|0
1631703270000|2021-09-15 10:54:30|358.09|355.69|358.09|355.69|358.09|355.69|358.09|355.69|0
1631703290000|2021-09-15 10:54:50|357.93|355.53|357.77|355.37|357.93|355.53|357.77|355.37|0
1631703300000|2021-09-15 10:55:00|357.61|355.21|357.45|355.05|357.61|355.21|357.45|355.05|0
1631703320000|2021-09-15 10:55:20|357.29|354.89|357.45|355.05|357.45|355.05|357.29|354.89|0
1631703350000|2021-09-15 10:55:50|357.61|355.21|357.45|355.05|357.61|355.21|357.45|355.05|0
1631703360000|2021-09-15 10:56:00|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1631703370000|2021-09-15 10:56:10|357.13|354.73|357.29|354.89|357.29|354.89|357.13|354.73|0
1631703410000|2021-09-15 10:56:50|357.36|354.96|357.36|354.96|357.36|354.96|357.36|354.96|0
1631703420000|2021-09-15 10:57:00|357.45|355.05|357.13|354.73|357.45|355.05|357.13|354.73|0
1631703440000|2021-09-15 10:57:20|356.97|354.57|356.97|354.57|356.97|354.57|356.97|354.57|0
1631703450000|2021-09-15 10:57:30|356.81|354.41|356.81|354.41|356.81|354.41|356.81|354.41|0
1631703460000|2021-09-15 10:57:40|356.65|354.25|356.33|353.93|356.65|354.25|356.33|353.93|0
1631703470000|2021-09-15 10:57:50|356.17|353.77|356.49|354.09|356.49|354.09|356.17|353.77|0
1631703490000|2021-09-15 10:58:10|356.65|354.25|356.65|354.25|356.81|354.41|356.65|354.25|0
1631703500000|2021-09-15 10:58:20|356.81|354.41|356.81|354.41|356.81|354.41|356.81|354.41|0
1631703520000|2021-09-15 10:58:40|356.97|354.57|357.13|354.73|357.13|354.73|356.97|354.57|0
1631703530000|2021-09-15 10:58:50|356.81|354.41|356.81|354.41|356.81|354.41|356.81|354.41|0
1631703550000|2021-09-15 10:59:10|356.97|354.57|357.13|354.73|357.13|354.73|356.97|354.57|0
1631703560000|2021-09-15 10:59:20|356.97|354.57|357.13|354.73|357.13|354.73|356.97|354.57|0
1631703580000|2021-09-15 10:59:40|357.2|354.8|357.29|354.89|357.29|354.89|357.2|354.8|0
1631703600000|2021-09-15 11:00:00|357.45|355.05|357.29|354.89|357.45|355.05|357.29|354.89|0
1631703610000|2021-09-15 11:00:10|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1631703620000|2021-09-15 11:00:20|357.29|354.89|357.61|355.21|357.61|355.21|357.29|354.89|0
1631703630000|2021-09-15 11:00:30|357.77|355.37|357.61|355.21|357.77|355.37|357.61|355.21|0
1631703640000|2021-09-15 11:00:40|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1631703650000|2021-09-15 11:00:50|357.29|354.89|357.45|355.05|357.45|355.05|357.29|354.89|0
1631703660000|2021-09-15 11:01:00|357.61|355.21|357.29|354.89|357.61|355.21|357.29|354.89|0
1631703670000|2021-09-15 11:01:10|357.45|355.05|357.29|354.89|357.45|355.05|357.29|354.89|0
1631703680000|2021-09-15 11:01:20|357.13|354.73|357.29|354.89|357.29|354.89|357.13|354.73|0
1631703690000|2021-09-15 11:01:30|357.2|354.8|357.12|354.72|357.2|354.8|357.12|354.72|0
1631703700000|2021-09-15 11:01:40|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631703720000|2021-09-15 11:02:00|356.8|354.4|356.64|354.24|356.8|354.4|356.48|354.08|0
1631703730000|2021-09-15 11:02:10|356.48|354.08|356.48|354.08|356.64|354.24|356.48|354.08|0
1631703740000|2021-09-15 11:02:20|356.64|354.24|356.8|354.4|356.8|354.4|356.64|354.24|0
1631703750000|2021-09-15 11:02:30|356.64|354.24|356.48|354.08|356.64|354.24|356.48|354.08|0
1631703760000|2021-09-15 11:02:40|356.32|353.92|356|353.6|356.32|353.92|356|353.6|0
1631703770000|2021-09-15 11:02:50|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1631703780000|2021-09-15 11:03:00|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1631703790000|2021-09-15 11:03:10|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1631703800000|2021-09-15 11:03:20|356.16|353.76|356.32|353.92|356.32|353.92|356.16|353.76|0
1631703810000|2021-09-15 11:03:30|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1631703820000|2021-09-15 11:03:40|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1631703830000|2021-09-15 11:03:50|356.48|354.08|356.64|354.24|356.64|354.24|356.48|354.08|0
1631703840000|2021-09-15 11:04:00|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1631703850000|2021-09-15 11:04:10|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1631703860000|2021-09-15 11:04:20|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1631703870000|2021-09-15 11:04:30|356.64|354.24|356.64|354.24|356.8|354.4|356.64|354.24|0
1631703880000|2021-09-15 11:04:40|356.96|354.56|357.12|354.72|357.12|354.72|356.96|354.56|0
1631703900000|2021-09-15 11:05:00|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631703920000|2021-09-15 11:05:20|356.8|354.4|356.96|354.56|356.96|354.56|356.8|354.4|0
1631703930000|2021-09-15 11:05:30|356.8|354.4|356.96|354.56|356.96|354.56|356.8|354.4|0
1631703940000|2021-09-15 11:05:40|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631703960000|2021-09-15 11:06:00|356.96|354.56|357.12|354.72|357.12|354.72|356.96|354.56|0
1631703980000|2021-09-15 11:06:20|357.28|354.88|357.12|354.72|357.28|354.88|357.12|354.72|0
1631703990000|2021-09-15 11:06:30|357.28|354.88|357.44|355.04|357.44|355.04|357.28|354.88|0
1631704010000|2021-09-15 11:06:50|357.52|355.12|357.44|355.04|357.52|355.12|357.44|355.04|0
1631704020000|2021-09-15 11:07:00|357.28|354.88|357.28|354.88|357.44|355.04|357.28|354.88|0
1631704030000|2021-09-15 11:07:10|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1631704080000|2021-09-15 11:08:00|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1631704100000|2021-09-15 11:08:20|357.44|355.04|357.6|355.2|357.6|355.2|357.44|355.04|0
1631704110000|2021-09-15 11:08:30|357.44|355.04|357.6|355.2|357.6|355.2|357.44|355.04|0
1631704130000|2021-09-15 11:08:50|357.44|355.04|357.6|355.2|357.6|355.2|357.44|355.04|0
1631704140000|2021-09-15 11:09:00|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1631704150000|2021-09-15 11:09:10|357.6|355.2|357.44|355.04|357.6|355.2|357.44|355.04|0
1631704210000|2021-09-15 11:10:10|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1631704220000|2021-09-15 11:10:20|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1631704240000|2021-09-15 11:10:40|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1631704250000|2021-09-15 11:10:50|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1631704270000|2021-09-15 11:11:10|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1631704280000|2021-09-15 11:11:20|357.12|354.72|357.12|354.72|357.12|354.72|356.96|354.56|0
1631704290000|2021-09-15 11:11:30|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631704300000|2021-09-15 11:11:40|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631704310000|2021-09-15 11:11:50|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631704320000|2021-09-15 11:12:00|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631704340000|2021-09-15 11:12:20|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631704350000|2021-09-15 11:12:30|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631704380000|2021-09-15 11:13:00|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631704410000|2021-09-15 11:13:30|356.64|354.24|356.16|353.76|356.64|354.24|356.16|353.76|0
1631704420000|2021-09-15 11:13:40|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1631704430000|2021-09-15 11:13:50|356.16|353.76|355.68|353.28|356.16|353.76|355.68|353.28|0
1631704440000|2021-09-15 11:14:00|355.52|353.12|355.68|353.28|355.68|353.28|355.52|353.12|0
1631704450000|2021-09-15 11:14:10|355.52|353.12|355.36|352.96|355.52|353.12|355.36|352.96|0
1631704460000|2021-09-15 11:14:20|355.52|353.12|355.68|353.28|355.68|353.28|355.52|353.12|0
1631704470000|2021-09-15 11:14:30|355.52|353.12|355.59|353.19|355.68|353.28|355.52|353.12|0
1631704480000|2021-09-15 11:14:40|355.68|353.28|355.68|353.28|355.75|353.35|355.68|353.28|0
1631704490000|2021-09-15 11:14:50|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1631704500000|2021-09-15 11:15:00|355.36|352.96|355.2|352.8|355.36|352.96|355.2|352.8|0
1631704510000|2021-09-15 11:15:10|355.36|352.96|355.68|353.28|355.68|353.28|355.36|352.96|0
1631704520000|2021-09-15 11:15:20|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1631704530000|2021-09-15 11:15:30|355.68|353.28|355.68|353.28|355.68|353.28|355.52|353.12|0
1631704540000|2021-09-15 11:15:40|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1631704550000|2021-09-15 11:15:50|355.68|353.28|355.68|353.28|355.68|353.28|355.59|353.19|0
1631704560000|2021-09-15 11:16:00|355.52|353.12|355.68|353.28|355.68|353.28|355.52|353.12|0
1631704570000|2021-09-15 11:16:10|355.52|353.12|355.68|353.28|355.68|353.28|355.52|353.12|0
1631704580000|2021-09-15 11:16:20|355.84|353.44|356|353.6|356|353.6|355.84|353.44|0
1631704590000|2021-09-15 11:16:30|356.16|353.76|356.16|353.76|356.32|353.92|356.16|353.76|0
1631704600000|2021-09-15 11:16:40|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1631704610000|2021-09-15 11:16:50|356.23|353.83|356.23|353.83|356.23|353.83|356.16|353.76|0
1631704620000|2021-09-15 11:17:00|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1631704670000|2021-09-15 11:17:50|356.32|353.92|356.16|353.76|356.32|353.92|356.16|353.76|0
1631704690000|2021-09-15 11:18:10|356.07|353.67|356.16|353.76|356.16|353.76|356.07|353.67|0
1631704710000|2021-09-15 11:18:30|356.32|353.92|356.16|353.76|356.32|353.92|356.16|353.76|0
1631704720000|2021-09-15 11:18:40|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1631704740000|2021-09-15 11:19:00|356.48|354.08|356.32|353.92|356.48|354.08|356.32|353.92|0
1631704760000|2021-09-15 11:19:20|356.39|353.99|356.48|354.08|356.48|354.08|356.32|353.92|0
1631704770000|2021-09-15 11:19:30|356.39|353.99|356.48|354.08|356.48|354.08|356.39|353.99|0
1631704780000|2021-09-15 11:19:40|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1631704790000|2021-09-15 11:19:50|356.48|354.08|356.32|353.92|356.48|354.08|356.32|353.92|0
1631704810000|2021-09-15 11:20:10|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1631704820000|2021-09-15 11:20:20|356.32|353.92|356.48|354.08|356.48|354.08|356.32|353.92|0
1631704850000|2021-09-15 11:20:50|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1631704880000|2021-09-15 11:21:20|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1631704890000|2021-09-15 11:21:30|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1631704900000|2021-09-15 11:21:40|356.64|354.24|356.64|354.24|356.64|354.24|356.47|354.07|0
1631704910000|2021-09-15 11:21:50|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1631704920000|2021-09-15 11:22:00|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1631704930000|2021-09-15 11:22:10|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1631704940000|2021-09-15 11:22:20|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1631704950000|2021-09-15 11:22:30|357.92|355.52|358.08|355.68|358.08|355.68|357.92|355.52|0
1631704960000|2021-09-15 11:22:40|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1631704970000|2021-09-15 11:22:50|358.08|355.68|358.16|355.76|358.16|355.76|358.08|355.68|0
1631704980000|2021-09-15 11:23:00|358.24|355.84|357.76|355.36|358.24|355.84|357.76|355.36|0
1631704990000|2021-09-15 11:23:10|357.6|355.2|357.44|355.04|357.6|355.2|357.44|355.04|0
1631705020000|2021-09-15 11:23:40|357.28|354.88|357.44|355.04|357.44|355.04|357.28|354.88|0
1631705040000|2021-09-15 11:24:00|357.28|354.88|357.12|354.72|357.28|354.88|357.12|354.72|0
1631705050000|2021-09-15 11:24:10|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1631705060000|2021-09-15 11:24:20|357.6|355.2|357.76|355.36|357.76|355.36|357.6|355.2|0
1631705070000|2021-09-15 11:24:30|357.92|355.52|357.92|355.52|357.92|355.52|357.92|355.52|0
1631705080000|2021-09-15 11:24:40|358.08|355.68|358.24|355.84|358.24|355.84|358.08|355.68|0
1631705090000|2021-09-15 11:24:50|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1631705100000|2021-09-15 11:25:00|358.24|355.84|358.4|356|358.4|356|358.24|355.84|0
1631705120000|2021-09-15 11:25:20|358.32|355.92|358.4|356|358.56|356.16|358.32|355.92|0
1631705130000|2021-09-15 11:25:30|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1631705140000|2021-09-15 11:25:40|358.4|356|358.08|355.68|358.4|356|358.08|355.68|0
1631705150000|2021-09-15 11:25:50|357.92|355.52|357.92|355.52|357.92|355.52|357.92|355.52|0
1631705160000|2021-09-15 11:26:00|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1631705170000|2021-09-15 11:26:10|357.6|355.2|357.76|355.36|357.76|355.36|357.6|355.2|0
1631705180000|2021-09-15 11:26:20|357.68|355.28|357.6|355.2|357.68|355.28|357.6|355.2|0
1631705190000|2021-09-15 11:26:30|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1631705210000|2021-09-15 11:26:50|357.28|354.88|357.28|354.88|357.28|354.88|356.96|354.56|0
1631705220000|2021-09-15 11:27:00|357.44|355.04|357.44|355.04|357.52|355.12|357.44|355.04|0
1631705260000|2021-09-15 11:27:40|357.6|355.2|357.44|355.04|357.6|355.2|357.44|355.04|0
1631705280000|2021-09-15 11:28:00|357.28|354.88|357.28|354.88|357.44|355.04|357.28|354.88|0
1631705290000|2021-09-15 11:28:10|357.44|355.04|357.44|355.04|357.44|355.04|357.28|354.88|0
1631705300000|2021-09-15 11:28:20|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1631705310000|2021-09-15 11:28:30|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631705320000|2021-09-15 11:28:40|357.12|354.72|357.28|354.88|357.28|354.88|357.12|354.72|0
1631705330000|2021-09-15 11:28:50|357.12|354.72|357.28|354.88|357.28|354.88|357.12|354.72|0
1631705340000|2021-09-15 11:29:00|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631705350000|2021-09-15 11:29:10|357.28|354.88|356.8|354.4|357.28|354.88|356.64|354.24|0
1631705360000|2021-09-15 11:29:20|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631705370000|2021-09-15 11:29:30|356.8|354.4|357.12|354.72|357.12|354.72|356.8|354.4|0
1631705380000|2021-09-15 11:29:40|357.35|354.95|356.96|354.56|357.35|354.95|356.96|354.56|0
1631705400000|2021-09-15 11:30:00|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631705410000|2021-09-15 11:30:10|356.64|354.24|356.48|354.08|356.64|354.24|356.32|353.92|0
1631705420000|2021-09-15 11:30:20|356.8|354.4|356.96|354.56|356.96|354.56|356.8|354.4|0
1631705430000|2021-09-15 11:30:30|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631705440000|2021-09-15 11:30:40|357.19|354.79|357.12|354.72|357.19|354.79|357.12|354.72|0
1631705450000|2021-09-15 11:30:50|357.03|354.63|357.12|354.72|357.12|354.72|357.03|354.63|0
1631705460000|2021-09-15 11:31:00|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1631705470000|2021-09-15 11:31:10|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631705500000|2021-09-15 11:31:40|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631705510000|2021-09-15 11:31:50|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631705550000|2021-09-15 11:32:30|356.96|354.56|357.12|354.72|357.12|354.72|356.96|354.56|0
1631705560000|2021-09-15 11:32:40|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1631705590000|2021-09-15 11:33:10|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1631705600000|2021-09-15 11:33:20|356.48|354.08|356.16|353.76|356.48|354.08|356.16|353.76|0
1631705610000|2021-09-15 11:33:30|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1631705690000|2021-09-15 11:34:50|356|353.6|356|353.6|356|353.6|356|353.6|0
1631705710000|2021-09-15 11:35:10|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1631705720000|2021-09-15 11:35:20|356|353.6|356|353.6|356|353.6|356|353.6|0
1631705730000|2021-09-15 11:35:30|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1631705740000|2021-09-15 11:35:40|355.84|353.44|355.68|353.28|355.84|353.44|355.68|353.28|0
1631705750000|2021-09-15 11:35:50|355.52|353.12|355.2|352.8|355.52|353.12|355.2|352.8|0
1631705760000|2021-09-15 11:36:00|355.36|352.96|355.36|352.96|355.36|352.96|355.2|352.8|0
1631705790000|2021-09-15 11:36:30|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1631705810000|2021-09-15 11:36:50|355.68|353.28|355.84|353.44|355.84|353.44|355.68|353.28|0
1631705820000|2021-09-15 11:37:00|355.2|352.8|355.36|352.96|355.36|352.96|355.2|352.8|0
1631705830000|2021-09-15 11:37:10|355.52|353.12|355.36|352.96|355.52|353.12|355.36|352.96|0
1631705840000|2021-09-15 11:37:20|355.6|353.2|355.84|353.44|355.84|353.44|355.6|353.2|0
1631705850000|2021-09-15 11:37:30|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1631705860000|2021-09-15 11:37:40|355.76|353.36|355.84|353.44|355.84|353.44|355.68|353.28|0
1631705880000|2021-09-15 11:38:00|356|353.6|355.68|353.28|356|353.6|355.68|353.28|0
1631705890000|2021-09-15 11:38:10|355.84|353.44|356.16|353.76|356.16|353.76|355.84|353.44|0
1631705910000|2021-09-15 11:38:30|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1631705920000|2021-09-15 11:38:40|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1631705930000|2021-09-15 11:38:50|356.32|353.92|355.84|353.44|356.32|353.92|355.84|353.44|0
1631705940000|2021-09-15 11:39:00|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1631705950000|2021-09-15 11:39:10|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1631705960000|2021-09-15 11:39:20|355.84|353.44|355.68|353.28|355.84|353.44|355.68|353.28|0
1631706000000|2021-09-15 11:40:00|355.84|353.44|356|353.6|356|353.6|355.84|353.44|0
1631706010000|2021-09-15 11:40:10|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1631706030000|2021-09-15 11:40:30|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1631706040000|2021-09-15 11:40:40|356.39|353.99|356.32|353.92|356.39|353.99|356.32|353.92|0
1631706050000|2021-09-15 11:40:50|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1631706070000|2021-09-15 11:41:10|356.63|354.23|356.47|354.07|356.63|354.23|356.47|354.07|0
1631706080000|2021-09-15 11:41:20|356.31|353.91|356.31|353.91|356.47|354.07|356.31|353.91|0
1631706100000|2021-09-15 11:41:40|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1631706130000|2021-09-15 11:42:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1631706190000|2021-09-15 11:43:10|356.79|354.39|356.95|354.55|356.95|354.55|356.79|354.39|0
1631706200000|2021-09-15 11:43:20|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1631706210000|2021-09-15 11:43:30|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1631706220000|2021-09-15 11:43:40|356.79|354.39|356.95|354.55|356.95|354.55|356.79|354.39|0
1631706240000|2021-09-15 11:44:00|357.11|354.71|357.43|355.03|357.43|355.03|357.11|354.71|0
1631706250000|2021-09-15 11:44:10|357.59|355.19|357.43|355.03|357.59|355.19|357.43|355.03|0
1631706260000|2021-09-15 11:44:20|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1631706320000|2021-09-15 11:45:20|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1631706330000|2021-09-15 11:45:30|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1631706340000|2021-09-15 11:45:40|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1631706360000|2021-09-15 11:46:00|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1631706370000|2021-09-15 11:46:10|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1631706380000|2021-09-15 11:46:20|357.91|355.51|357.91|355.51|357.91|355.51|357.75|355.35|0
1631706410000|2021-09-15 11:46:50|357.75|355.35|357.91|355.51|357.91|355.51|357.75|355.35|0
1631706420000|2021-09-15 11:47:00|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1631706430000|2021-09-15 11:47:10|357.91|355.51|358.07|355.67|358.07|355.67|357.91|355.51|0
1631706440000|2021-09-15 11:47:20|357.91|355.51|358.07|355.67|358.07|355.67|357.91|355.51|0
1631706450000|2021-09-15 11:47:30|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1631706490000|2021-09-15 11:48:10|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1631706510000|2021-09-15 11:48:30|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1631706530000|2021-09-15 11:48:50|357.75|355.35|357.59|355.19|357.75|355.35|357.59|355.19|0
1631706550000|2021-09-15 11:49:10|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1631706610000|2021-09-15 11:50:10|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1631706640000|2021-09-15 11:50:40|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1631706650000|2021-09-15 11:50:50|357.91|355.51|358.07|355.67|358.07|355.67|357.91|355.51|0
1631706660000|2021-09-15 11:51:00|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1631706670000|2021-09-15 11:51:10|357.98|355.58|357.91|355.51|358.07|355.67|357.91|355.51|0
1631706690000|2021-09-15 11:51:30|357.75|355.35|357.59|355.19|357.75|355.35|357.59|355.19|0
1631706700000|2021-09-15 11:51:40|357.66|355.26|357.59|355.19|357.66|355.26|357.59|355.19|0
1631706710000|2021-09-15 11:51:50|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1631706730000|2021-09-15 11:52:10|357.59|355.19|357.75|355.35|357.75|355.35|357.59|355.19|0
1631706740000|2021-09-15 11:52:20|357.59|355.19|357.75|355.35|357.75|355.35|357.59|355.19|0
1631706750000|2021-09-15 11:52:30|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1631706770000|2021-09-15 11:52:50|357.75|355.35|357.27|354.87|357.75|355.35|357.27|354.87|0
1631706780000|2021-09-15 11:53:00|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1631706800000|2021-09-15 11:53:20|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1631706810000|2021-09-15 11:53:30|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1631706820000|2021-09-15 11:53:40|356.63|354.23|356.79|354.39|356.79|354.39|356.63|354.23|0
1631706830000|2021-09-15 11:53:50|356.86|354.46|357.11|354.71|357.11|354.71|356.86|354.46|0
1631706840000|2021-09-15 11:54:00|356.95|354.55|357.27|354.87|357.27|354.87|356.95|354.55|0
1631706850000|2021-09-15 11:54:10|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1631706860000|2021-09-15 11:54:20|357.27|354.87|357.43|355.03|357.43|355.03|357.27|354.87|0
1631706870000|2021-09-15 11:54:30|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1631706900000|2021-09-15 11:55:00|357.43|355.03|357.59|355.19|357.59|355.19|357.43|355.03|0
1631706910000|2021-09-15 11:55:10|357.66|355.26|357.59|355.19|357.66|355.26|357.43|355.03|0
1631706930000|2021-09-15 11:55:30|357.43|355.03|357.59|355.19|357.59|355.19|357.43|355.03|0
1631706940000|2021-09-15 11:55:40|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1631706960000|2021-09-15 11:56:00|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1631707010000|2021-09-15 11:56:50|357.43|355.03|357.59|355.19|357.59|355.19|357.43|355.03|0
1631707020000|2021-09-15 11:57:00|357.11|354.71|357.27|354.87|357.27|354.87|357.11|354.71|0
1631707100000|2021-09-15 11:58:20|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1631707120000|2021-09-15 11:58:40|357.58|355.18|357.26|354.86|357.58|355.18|357.26|354.86|0
1631707130000|2021-09-15 11:58:50|357.42|355.02|357.26|354.86|357.42|355.02|357.26|354.86|0
1631707140000|2021-09-15 11:59:00|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1631707200000|2021-09-15 12:00:00|357.74|355.34|357.42|355.02|357.74|355.34|357.34|354.94|0
1631707260000|2021-09-15 12:01:00|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1631707270000|2021-09-15 12:01:10|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1631707280000|2021-09-15 12:01:20|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1631707290000|2021-09-15 12:01:30|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1631707300000|2021-09-15 12:01:40|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1631707320000|2021-09-15 12:02:00|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1631707350000|2021-09-15 12:02:30|357.26|354.86|357.42|355.02|357.42|355.02|357.26|354.86|0
1631707380000|2021-09-15 12:03:00|357.26|354.86|357.26|354.86|357.26|354.86|357.1|354.7|0
1631707410000|2021-09-15 12:03:30|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1631707430000|2021-09-15 12:03:50|357.26|354.86|357.1|354.7|357.26|354.86|357.1|354.7|0
1631707440000|2021-09-15 12:04:00|357.26|354.86|357.1|354.7|357.26|354.86|357.1|354.7|0
1631707450000|2021-09-15 12:04:10|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1631707480000|2021-09-15 12:04:40|357.1|354.7|357.26|354.86|357.26|354.86|357.1|354.7|0
1631707490000|2021-09-15 12:04:50|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1631707500000|2021-09-15 12:05:00|357.74|355.34|357.26|354.86|357.74|355.34|357.26|354.86|0
1631707510000|2021-09-15 12:05:10|357.1|354.7|356.94|354.54|357.1|354.7|356.94|354.54|0
1631707530000|2021-09-15 12:05:30|356.62|354.22|356.62|354.22|356.62|354.22|356.62|354.22|0
1631707540000|2021-09-15 12:05:40|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1631707550000|2021-09-15 12:05:50|356.62|354.22|356.78|354.38|356.78|354.38|356.62|354.22|0
1631707560000|2021-09-15 12:06:00|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1631707570000|2021-09-15 12:06:10|357.1|354.7|357.26|354.86|357.26|354.86|357.1|354.7|0
1631707580000|2021-09-15 12:06:20|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1631707590000|2021-09-15 12:06:30|357.26|354.86|356.78|354.38|357.26|354.86|356.78|354.38|0
1631707610000|2021-09-15 12:06:50|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1631707620000|2021-09-15 12:07:00|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1631707630000|2021-09-15 12:07:10|356.62|354.22|356.94|354.54|356.94|354.54|356.62|354.22|0
1631707660000|2021-09-15 12:07:40|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1631707680000|2021-09-15 12:08:00|356.94|354.54|356.78|354.38|356.94|354.54|356.78|354.38|0
1631707690000|2021-09-15 12:08:10|356.62|354.22|356.46|354.06|356.62|354.22|356.46|354.06|0
1631707700000|2021-09-15 12:08:20|356.3|353.9|356.46|354.06|356.46|354.06|356.3|353.9|0
1631707710000|2021-09-15 12:08:30|356.3|353.9|356.46|354.06|356.46|354.06|356.3|353.9|0
1631707720000|2021-09-15 12:08:40|356.3|353.9|356.62|354.22|356.62|354.22|356.3|353.9|0
1631707730000|2021-09-15 12:08:50|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1631707740000|2021-09-15 12:09:00|356.62|354.22|356.46|354.06|356.62|354.22|356.46|354.06|0
1631707750000|2021-09-15 12:09:10|356.54|354.14|356.62|354.22|356.62|354.22|356.54|354.14|0
1631707790000|2021-09-15 12:09:50|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1631707800000|2021-09-15 12:10:00|356.94|354.54|356.78|354.38|356.94|354.54|356.62|354.22|0
1631707830000|2021-09-15 12:10:30|356.62|354.22|356.78|354.38|356.78|354.38|356.62|354.22|0
1631707840000|2021-09-15 12:10:40|356.86|354.46|356.78|354.38|356.86|354.46|356.78|354.38|0
1631707850000|2021-09-15 12:10:50|356.86|354.46|356.78|354.38|356.86|354.46|356.78|354.38|0
1631707860000|2021-09-15 12:11:00|356.62|354.22|356.62|354.22|356.62|354.22|356.62|354.22|0
1631707870000|2021-09-15 12:11:10|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1631707880000|2021-09-15 12:11:20|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1631707890000|2021-09-15 12:11:30|356.78|354.38|356.62|354.22|356.78|354.38|356.62|354.22|0
1631707950000|2021-09-15 12:12:30|356.78|354.38|356.62|354.22|356.78|354.38|356.62|354.22|0
1631707960000|2021-09-15 12:12:40|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1631707970000|2021-09-15 12:12:50|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1631708010000|2021-09-15 12:13:30|356.3|353.9|356.46|354.06|356.46|354.06|356.3|353.9|0
1631708040000|2021-09-15 12:14:00|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1631708050000|2021-09-15 12:14:10|356.46|354.06|356.46|354.06|356.46|354.06|356.3|353.9|0
1631708060000|2021-09-15 12:14:20|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1631708070000|2021-09-15 12:14:30|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1631708080000|2021-09-15 12:14:40|356.62|354.22|356.46|354.06|356.62|354.22|356.46|354.06|0
1631708110000|2021-09-15 12:15:10|356.3|353.9|356.46|354.06|356.46|354.06|356.3|353.9|0
1631708120000|2021-09-15 12:15:20|356.62|354.22|356.62|354.22|356.62|354.22|356.62|354.22|0
1631708130000|2021-09-15 12:15:30|356.46|354.06|356.62|354.22|356.62|354.22|356.46|354.06|0
1631708140000|2021-09-15 12:15:40|356.78|354.38|356.94|354.54|356.94|354.54|356.78|354.38|0
1631708150000|2021-09-15 12:15:50|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1631708210000|2021-09-15 12:16:50|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1631708220000|2021-09-15 12:17:00|357.1|354.7|357.1|354.7|357.1|354.7|356.94|354.54|0
1631708230000|2021-09-15 12:17:10|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1631708240000|2021-09-15 12:17:20|357.1|354.7|357.26|354.86|357.26|354.86|357.1|354.7|0
1631708300000|2021-09-15 12:18:20|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1631708310000|2021-09-15 12:18:30|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1631708350000|2021-09-15 12:19:10|357.57|355.17|357.42|355.02|357.57|355.17|357.42|355.02|0
1631708360000|2021-09-15 12:19:20|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1631708370000|2021-09-15 12:19:30|357.42|355.02|357.26|354.86|357.42|355.02|357.26|354.86|0
1631708390000|2021-09-15 12:19:50|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1631708400000|2021-09-15 12:20:00|357.26|354.86|357.25|354.85|357.26|354.86|357.25|354.85|0
1631708410000|2021-09-15 12:20:10|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1631708420000|2021-09-15 12:20:20|356.94|354.54|356.94|354.54|357.1|354.7|356.94|354.54|0
1631708430000|2021-09-15 12:20:30|357.1|354.7|357.09|354.69|357.1|354.7|357.09|354.69|0
1631708440000|2021-09-15 12:20:40|357.25|354.85|357.09|354.69|357.25|354.85|357.09|354.69|0
1631708450000|2021-09-15 12:20:50|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1631708460000|2021-09-15 12:21:00|357.41|355.01|357.41|355.01|357.57|355.17|357.41|355.01|0
1631708470000|2021-09-15 12:21:10|357.25|354.85|357.41|355.01|357.41|355.01|357.25|354.85|0
1631708480000|2021-09-15 12:21:20|357.25|354.85|357.41|355.01|357.41|355.01|357.25|354.85|0
1631708510000|2021-09-15 12:21:50|357.25|354.85|357.41|355.01|357.41|355.01|357.25|354.85|0
1631708540000|2021-09-15 12:22:20|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1631708550000|2021-09-15 12:22:30|357.41|355.01|357.25|354.85|357.41|355.01|357.25|354.85|0
1631708560000|2021-09-15 12:22:40|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1631708570000|2021-09-15 12:22:50|357.25|354.85|357.09|354.69|357.25|354.85|357.09|354.69|0
1631708580000|2021-09-15 12:23:00|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1631708590000|2021-09-15 12:23:10|356.77|354.37|356.77|354.37|356.77|354.37|356.61|354.21|0
1631708600000|2021-09-15 12:23:20|356.61|354.21|356.61|354.21|356.61|354.21|356.61|354.21|0
1631708620000|2021-09-15 12:23:40|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1631708630000|2021-09-15 12:23:50|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1631708650000|2021-09-15 12:24:10|355.98|353.58|356.14|353.74|356.14|353.74|355.98|353.58|0
1631708660000|2021-09-15 12:24:20|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1631708670000|2021-09-15 12:24:30|355.82|353.42|355.5|353.1|355.82|353.42|355.5|353.1|0
1631708680000|2021-09-15 12:24:40|355.34|352.94|355.34|352.94|355.34|352.94|355.18|352.78|0
1631708690000|2021-09-15 12:24:50|355.02|352.62|354.7|352.3|355.02|352.62|354.7|352.3|0
1631708700000|2021-09-15 12:25:00|355.02|352.62|354.7|352.3|355.02|352.62|354.7|352.3|0
1631708710000|2021-09-15 12:25:10|354.38|351.98|353.91|351.51|354.38|351.98|353.75|351.35|0
1631708720000|2021-09-15 12:25:20|353.59|351.19|353.59|351.19|353.75|351.35|353.59|351.19|0
1631708730000|2021-09-15 12:25:30|353.43|351.03|353.11|350.71|353.43|351.03|353.11|350.71|0
1631708740000|2021-09-15 12:25:40|353.43|351.03|353.11|350.71|353.43|351.03|352.95|350.55|0
1631708750000|2021-09-15 12:25:50|353.27|350.87|353.27|350.87|353.43|351.03|353.27|350.87|0
1631708760000|2021-09-15 12:26:00|353.43|351.03|353.11|350.71|353.43|351.03|353.11|350.71|0
1631708770000|2021-09-15 12:26:10|352.79|350.39|352.95|350.55|353.11|350.71|352.79|350.39|0
1631708780000|2021-09-15 12:26:20|353.11|350.71|353.11|350.71|353.11|350.71|352.95|350.55|0
1631708790000|2021-09-15 12:26:30|353.43|351.03|353.59|351.19|353.59|351.19|353.43|351.03|0
1631708800000|2021-09-15 12:26:40|353.43|351.03|353.75|351.35|353.75|351.35|353.43|351.03|0
1631708810000|2021-09-15 12:26:50|353.59|351.19|353.59|351.19|353.59|351.19|353.43|351.03|0
1631708820000|2021-09-15 12:27:00|353.43|351.03|353.75|351.35|353.75|351.35|353.43|351.03|0
1631708830000|2021-09-15 12:27:10|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1631708840000|2021-09-15 12:27:20|353.75|351.35|353.59|351.19|353.75|351.35|353.59|351.19|0
1631708850000|2021-09-15 12:27:30|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1631708870000|2021-09-15 12:27:50|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1631708880000|2021-09-15 12:28:00|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1631708920000|2021-09-15 12:28:40|353.82|351.42|353.9|351.5|353.9|351.5|353.82|351.42|0
1631708930000|2021-09-15 12:28:50|353.82|351.42|353.66|351.26|353.82|351.42|353.59|351.19|0
1631708940000|2021-09-15 12:29:00|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1631708950000|2021-09-15 12:29:10|353.66|351.26|353.59|351.19|353.66|351.26|353.59|351.19|0
1631708960000|2021-09-15 12:29:20|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1631708970000|2021-09-15 12:29:30|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1631708980000|2021-09-15 12:29:40|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1631708990000|2021-09-15 12:29:50|353.9|351.5|353.82|351.42|353.9|351.5|353.82|351.42|0
1631709000000|2021-09-15 12:30:00|353.74|351.34|353.9|351.5|353.9|351.5|353.74|351.34|0
1631709010000|2021-09-15 12:30:10|354.06|351.66|355.34|352.94|355.34|352.94|354.06|351.66|0
1631709020000|2021-09-15 12:30:20|355.65|353.25|355.81|353.41|356.29|353.89|355.65|353.25|0
1631709030000|2021-09-15 12:30:30|355.65|353.25|356.13|353.73|356.45|354.05|355.65|353.25|0
1631709040000|2021-09-15 12:30:40|356.45|354.05|357.41|355.01|357.41|355.01|356.45|354.05|0
1631709050000|2021-09-15 12:30:50|357.33|354.93|357.41|355.01|357.41|355.01|357.33|354.93|0
1631709060000|2021-09-15 12:31:00|357.25|354.85|357.89|355.49|357.89|355.49|357.25|354.85|0
1631709070000|2021-09-15 12:31:10|357.41|355.01|356.61|354.21|357.41|355.01|356.61|354.21|0
1631709080000|2021-09-15 12:31:20|356.93|354.53|357.09|354.69|357.09|354.69|356.93|354.53|0
1631709090000|2021-09-15 12:31:30|356.93|354.53|356.45|354.05|356.93|354.53|356.45|354.05|0
1631709100000|2021-09-15 12:31:40|356.61|354.21|356.61|354.21|356.93|354.53|356.61|354.21|0
1631709110000|2021-09-15 12:31:50|356.77|354.37|356.77|354.37|356.93|354.53|356.77|354.37|0
1631709120000|2021-09-15 12:32:00|356.61|354.21|356.77|354.37|356.93|354.53|356.61|354.21|0
1631709130000|2021-09-15 12:32:10|356.61|354.21|356.13|353.73|356.61|354.21|356.13|353.73|0
1631709140000|2021-09-15 12:32:20|355.97|353.57|356.13|353.73|356.29|353.89|355.97|353.57|0
1631709150000|2021-09-15 12:32:30|355.97|353.57|355.97|353.57|355.97|353.57|355.73|353.33|0
1631709160000|2021-09-15 12:32:40|355.81|353.41|355.49|353.09|355.81|353.41|355.49|353.09|0
1631709170000|2021-09-15 12:32:50|355.65|353.25|355.18|352.78|355.65|353.25|355.18|352.78|0
1631709180000|2021-09-15 12:33:00|355.17|352.77|355.33|352.93|355.33|352.93|355.17|352.77|0
1631709190000|2021-09-15 12:33:10|355.49|353.09|355.81|353.41|355.81|353.41|355.49|353.09|0
1631709200000|2021-09-15 12:33:20|355.65|353.25|355.49|353.09|355.65|353.25|355.33|352.93|0
1631709210000|2021-09-15 12:33:30|355.65|353.25|355.33|352.93|355.65|353.25|355.33|352.93|0
1631709220000|2021-09-15 12:33:40|355.49|353.09|355.41|353.01|355.49|353.09|355.33|352.93|0
1631709230000|2021-09-15 12:33:50|355.33|352.93|355.49|353.09|355.65|353.25|355.33|352.93|0
1631709240000|2021-09-15 12:34:00|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1631709250000|2021-09-15 12:34:10|355.49|353.09|355.65|353.25|355.65|353.25|355.49|353.09|0
1631709260000|2021-09-15 12:34:20|355.49|353.09|355.65|353.25|355.65|353.25|355.49|353.09|0
1631709270000|2021-09-15 12:34:30|355.81|353.41|355.97|353.57|355.97|353.57|355.81|353.41|0
1631709280000|2021-09-15 12:34:40|356.13|353.73|356.29|353.89|356.29|353.89|356.13|353.73|0
1631709290000|2021-09-15 12:34:50|356.13|353.73|356.29|353.89|356.29|353.89|356.13|353.73|0
1631709300000|2021-09-15 12:35:00|356.61|354.21|356.61|354.21|356.77|354.37|356.61|354.21|0
1631709310000|2021-09-15 12:35:10|356.77|354.37|356.93|354.53|357.09|354.69|356.77|354.37|0
1631709320000|2021-09-15 12:35:20|356.77|354.37|356.93|354.53|357.09|354.69|356.77|354.37|0
1631709330000|2021-09-15 12:35:30|356.85|354.45|357.09|354.69|357.25|354.85|356.85|354.45|0
1631709340000|2021-09-15 12:35:40|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1631709350000|2021-09-15 12:35:50|357.41|355.01|356.61|354.21|357.41|355.01|356.61|354.21|0
1631709360000|2021-09-15 12:36:00|356.77|354.37|356.77|354.37|356.77|354.37|356.61|354.21|0
1631709370000|2021-09-15 12:36:10|356.93|354.53|356.93|354.53|356.93|354.53|356.77|354.37|0
1631709380000|2021-09-15 12:36:20|356.77|354.37|357.25|354.85|357.25|354.85|356.77|354.37|0
1631709390000|2021-09-15 12:36:30|357.09|354.69|357.25|354.85|357.25|354.85|357.09|354.69|0
1631709400000|2021-09-15 12:36:40|357.41|355.01|357.57|355.17|357.57|355.17|357.41|355.01|0
1631709410000|2021-09-15 12:36:50|357.41|355.01|357.41|355.01|357.57|355.17|357.41|355.01|0
1631709420000|2021-09-15 12:37:00|357.57|355.17|357.73|355.33|358.05|355.65|357.57|355.17|0
1631709430000|2021-09-15 12:37:10|357.57|355.17|357.41|355.01|357.57|355.17|357.41|355.01|0
1631709440000|2021-09-15 12:37:20|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1631709450000|2021-09-15 12:37:30|357.41|355.01|357.57|355.17|357.57|355.17|357.41|355.01|0
1631709460000|2021-09-15 12:37:40|357.25|354.85|357.09|354.69|357.25|354.85|357.09|354.69|0
1631709470000|2021-09-15 12:37:50|356.93|354.53|357.09|354.69|357.09|354.69|356.93|354.53|0
1631709480000|2021-09-15 12:38:00|357.25|354.85|357.25|354.85|357.25|354.85|357.09|354.69|0
1631709490000|2021-09-15 12:38:10|357.09|354.69|357.16|354.76|357.25|354.85|357.09|354.69|0
1631709500000|2021-09-15 12:38:20|357.25|354.85|357.25|354.85|357.41|355.01|357.25|354.85|0
1631709510000|2021-09-15 12:38:30|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1631709520000|2021-09-15 12:38:40|357.25|354.85|356.93|354.53|357.25|354.85|356.93|354.53|0
1631709530000|2021-09-15 12:38:50|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1631709540000|2021-09-15 12:39:00|357.25|354.85|356.93|354.53|357.25|354.85|356.93|354.53|0
1631709550000|2021-09-15 12:39:10|357.09|354.69|356.93|354.53|357.09|354.69|356.93|354.53|0
1631709560000|2021-09-15 12:39:20|357.09|354.69|357.25|354.85|357.25|354.85|357.09|354.69|0
1631709570000|2021-09-15 12:39:30|357.41|355.01|357.25|354.85|357.41|355.01|357.25|354.85|0
1631709580000|2021-09-15 12:39:40|357.41|355.01|357.41|355.01|357.41|355.01|357.25|354.85|0
1631709590000|2021-09-15 12:39:50|357.32|354.92|357.25|354.85|357.32|354.92|357.25|354.85|0
1631709600000|2021-09-15 12:40:00|357.41|355.01|357.57|355.17|357.57|355.17|357.41|355.01|0
1631709610000|2021-09-15 12:40:10|357.64|355.24|357.25|354.85|357.73|355.33|357.25|354.85|0
1631709620000|2021-09-15 12:40:20|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1631709630000|2021-09-15 12:40:30|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1631709640000|2021-09-15 12:40:40|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1631709650000|2021-09-15 12:40:50|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1631709660000|2021-09-15 12:41:00|357.41|355.01|357.56|355.16|357.56|355.16|357.41|355.01|0
1631709670000|2021-09-15 12:41:10|357.41|355.01|357.25|354.85|357.41|355.01|357.25|354.85|0
1631709680000|2021-09-15 12:41:20|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1631709690000|2021-09-15 12:41:30|357.72|355.32|357.72|355.32|357.72|355.32|357.56|355.16|0
1631709700000|2021-09-15 12:41:40|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1631709710000|2021-09-15 12:41:50|357.72|355.32|357.56|355.16|357.72|355.32|357.56|355.16|0
1631709720000|2021-09-15 12:42:00|357.4|355|357.24|354.84|357.4|355|357.24|354.84|0
1631709730000|2021-09-15 12:42:10|357.09|354.69|357.08|354.68|357.24|354.84|357.08|354.68|0
1631709740000|2021-09-15 12:42:20|357|354.6|357.24|354.84|357.4|355|357|354.6|0
1631709750000|2021-09-15 12:42:30|357.4|355|357.4|355|357.4|355|357.24|354.84|0
1631709760000|2021-09-15 12:42:40|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1631709770000|2021-09-15 12:42:50|358.04|355.64|357.72|355.32|358.04|355.64|357.72|355.32|0
1631709780000|2021-09-15 12:43:00|357.88|355.48|357.88|355.48|357.88|355.48|357.88|355.48|0
1631709790000|2021-09-15 12:43:10|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1631709800000|2021-09-15 12:43:20|357.88|355.48|358.36|355.96|358.36|355.96|357.88|355.48|0
1631709810000|2021-09-15 12:43:30|358.52|356.12|358.52|356.12|358.68|356.28|358.52|356.12|0
1631709820000|2021-09-15 12:43:40|358.68|356.28|358.36|355.96|358.68|356.28|358.36|355.96|0
1631709830000|2021-09-15 12:43:50|358.2|355.8|358.52|356.12|358.52|356.12|358.2|355.8|0
1631709840000|2021-09-15 12:44:00|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1631709850000|2021-09-15 12:44:10|358.2|355.8|358.36|355.96|358.36|355.96|358.2|355.8|0
1631709860000|2021-09-15 12:44:20|358.2|355.8|358.36|355.96|358.36|355.96|358.2|355.8|0
1631709870000|2021-09-15 12:44:30|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1631709890000|2021-09-15 12:44:50|358.68|356.28|358.52|356.12|358.68|356.28|358.52|356.12|0
1631709900000|2021-09-15 12:45:00|358.36|355.96|358.68|356.28|358.68|356.28|358.36|355.96|0
1631709920000|2021-09-15 12:45:20|358.84|356.44|358.68|356.28|358.84|356.44|358.68|356.28|0
1631709930000|2021-09-15 12:45:30|358.84|356.44|358.68|356.28|358.84|356.44|358.68|356.28|0
1631709940000|2021-09-15 12:45:40|358.84|356.44|358.84|356.44|358.84|356.44|358.68|356.28|0
1631709950000|2021-09-15 12:45:50|358.68|356.28|358.52|356.12|358.68|356.28|358.52|356.12|0
1631709960000|2021-09-15 12:46:00|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1631709970000|2021-09-15 12:46:10|358.52|356.12|358.44|356.04|358.52|356.12|358.44|356.04|0
1631709980000|2021-09-15 12:46:20|358.36|355.96|358.04|355.64|358.36|355.96|358.04|355.64|0
1631709990000|2021-09-15 12:46:30|357.88|355.48|357.72|355.32|357.88|355.48|357.72|355.32|0
1631710000000|2021-09-15 12:46:40|357.88|355.48|357.88|355.48|357.88|355.48|357.88|355.48|0
1631710010000|2021-09-15 12:46:50|357.72|355.32|357.72|355.32|357.72|355.32|357.56|355.16|0
1631710020000|2021-09-15 12:47:00|357.88|355.48|357.88|355.48|358.04|355.64|357.88|355.48|0
1631710030000|2021-09-15 12:47:10|358.04|355.64|357.72|355.32|358.04|355.64|357.72|355.32|0
1631710040000|2021-09-15 12:47:20|357.88|355.48|357.88|355.48|357.88|355.48|357.88|355.48|0
1631710050000|2021-09-15 12:47:30|357.72|355.32|358.04|355.64|358.04|355.64|357.72|355.32|0
1631710060000|2021-09-15 12:47:40|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1631710070000|2021-09-15 12:47:50|358.36|355.96|358.2|355.8|358.36|355.96|358.2|355.8|0
1631710080000|2021-09-15 12:48:00|358.36|355.96|358.36|355.96|358.36|355.96|358.2|355.8|0
1631710090000|2021-09-15 12:48:10|358.2|355.8|358.36|355.96|358.36|355.96|358.2|355.8|0
1631710100000|2021-09-15 12:48:20|358.12|355.72|358.2|355.8|358.2|355.8|358.12|355.72|0
1631710110000|2021-09-15 12:48:30|358.04|355.64|358.2|355.8|358.2|355.8|358.04|355.64|0
1631710120000|2021-09-15 12:48:40|358.04|355.64|358.04|355.64|358.2|355.8|358.04|355.64|0
1631710130000|2021-09-15 12:48:50|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1631710140000|2021-09-15 12:49:00|357.88|355.48|358.04|355.64|358.04|355.64|357.88|355.48|0
1631710150000|2021-09-15 12:49:10|357.88|355.48|358.04|355.64|358.04|355.64|357.88|355.48|0
1631710160000|2021-09-15 12:49:20|357.88|355.48|358.2|355.8|358.2|355.8|357.88|355.48|0
1631710170000|2021-09-15 12:49:30|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1631710180000|2021-09-15 12:49:40|358.2|355.8|358.04|355.64|358.2|355.8|358.04|355.64|0
1631710190000|2021-09-15 12:49:50|358.2|355.8|358.2|355.8|358.36|355.96|358.2|355.8|0
1631710210000|2021-09-15 12:50:10|358.52|356.12|358.68|356.28|358.68|356.28|358.52|356.12|0
1631710220000|2021-09-15 12:50:20|359|356.6|358.84|356.44|359|356.6|358.68|356.28|0
1631710230000|2021-09-15 12:50:30|358.52|356.12|358.2|355.8|358.52|356.12|358.2|355.8|0
1631710240000|2021-09-15 12:50:40|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1631710250000|2021-09-15 12:50:50|358.2|355.8|358.52|356.12|358.52|356.12|358.2|355.8|0
1631710260000|2021-09-15 12:51:00|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1631710270000|2021-09-15 12:51:10|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1631710280000|2021-09-15 12:51:20|358.84|356.44|358.52|356.12|358.84|356.44|358.52|356.12|0
1631710290000|2021-09-15 12:51:30|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1631710300000|2021-09-15 12:51:40|358.68|356.28|358.84|356.44|358.84|356.44|358.68|356.28|0
1631710310000|2021-09-15 12:51:50|358.68|356.28|359.16|356.76|359.16|356.76|358.68|356.28|0
1631710320000|2021-09-15 12:52:00|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1631710330000|2021-09-15 12:52:10|358.68|356.28|358.68|356.28|358.68|356.28|358.52|356.12|0
1631710340000|2021-09-15 12:52:20|358.52|356.12|358.68|356.28|358.68|356.28|358.52|356.12|0
1631710350000|2021-09-15 12:52:30|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1631710370000|2021-09-15 12:52:50|359|356.6|359|356.6|359|356.6|359|356.6|0
1631710380000|2021-09-15 12:53:00|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1631710390000|2021-09-15 12:53:10|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1631710400000|2021-09-15 12:53:20|359.16|356.76|359.16|356.76|359.16|356.76|359|356.6|0
1631710420000|2021-09-15 12:53:40|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1631710430000|2021-09-15 12:53:50|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1631710440000|2021-09-15 12:54:00|359|356.6|359.08|356.68|359.08|356.68|359|356.6|0
1631710450000|2021-09-15 12:54:10|359|356.6|359.16|356.76|359.16|356.76|359|356.6|0
1631710470000|2021-09-15 12:54:30|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1631710480000|2021-09-15 12:54:40|359|356.6|359|356.6|359|356.6|359|356.6|0
1631710490000|2021-09-15 12:54:50|359.16|356.76|359|356.6|359.16|356.76|359|356.6|0
1631710500000|2021-09-15 12:55:00|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1631710510000|2021-09-15 12:55:10|358.84|356.44|358.68|356.28|358.84|356.44|358.68|356.28|0
1631710520000|2021-09-15 12:55:20|358.52|356.12|358.52|356.12|358.68|356.28|358.52|356.12|0
1631710530000|2021-09-15 12:55:30|358.68|356.28|358.68|356.28|358.68|356.28|358.59|356.19|0
1631710540000|2021-09-15 12:55:40|358.84|356.44|358.68|356.28|358.84|356.44|358.68|356.28|0
1631710550000|2021-09-15 12:55:50|358.52|356.12|358.68|356.28|358.68|356.28|358.52|356.12|0
1631710560000|2021-09-15 12:56:00|358.52|356.12|358.68|356.28|358.68|356.28|358.52|356.12|0
1631710570000|2021-09-15 12:56:10|358.36|355.96|358.52|356.12|358.52|356.12|358.36|355.96|0
1631710580000|2021-09-15 12:56:20|358.68|356.28|358.84|356.44|359|356.6|358.68|356.28|0
1631710590000|2021-09-15 12:56:30|359|356.6|359|356.6|359|356.6|358.84|356.44|0
1631710600000|2021-09-15 12:56:40|358.84|356.44|358.84|356.44|359|356.6|358.84|356.44|0
1631710610000|2021-09-15 12:56:50|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1631710620000|2021-09-15 12:57:00|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1631710640000|2021-09-15 12:57:20|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1631710650000|2021-09-15 12:57:30|358.68|356.28|358.36|355.96|358.68|356.28|358.36|355.96|0
1631710660000|2021-09-15 12:57:40|358.27|355.87|358.36|355.96|358.36|355.96|358.27|355.87|0
1631710670000|2021-09-15 12:57:50|358.2|355.8|358.52|356.12|358.52|356.12|358.2|355.8|0
1631710680000|2021-09-15 12:58:00|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1631710690000|2021-09-15 12:58:10|358.52|356.12|358.68|356.28|358.68|356.28|358.36|355.96|0
1631710700000|2021-09-15 12:58:20|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1631710710000|2021-09-15 12:58:30|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1631710720000|2021-09-15 12:58:40|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1631710730000|2021-09-15 12:58:50|359|356.6|359|356.6|359|356.6|359|356.6|0
1631710740000|2021-09-15 12:59:00|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1631710750000|2021-09-15 12:59:10|359.16|356.76|359|356.6|359.16|356.76|359|356.6|0
1631710760000|2021-09-15 12:59:20|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1631710770000|2021-09-15 12:59:30|359|356.6|359|356.6|359|356.6|358.84|356.44|0
1631710790000|2021-09-15 12:59:50|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1631710800000|2021-09-15 13:00:00|358.68|356.28|358.84|356.44|358.84|356.44|358.52|356.12|0
1631710810000|2021-09-15 13:00:10|359|356.6|359.16|356.76|359.16|356.76|359|356.6|0
1631710820000|2021-09-15 13:00:20|359.32|356.92|359.32|356.92|359.48|357.08|359.32|356.92|0
1631710830000|2021-09-15 13:00:30|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1631710840000|2021-09-15 13:00:40|359.48|357.08|359.48|357.08|359.48|357.08|359.32|356.92|0
1631710850000|2021-09-15 13:00:50|359.64|357.24|359.96|357.56|359.96|357.56|359.64|357.24|0
1631710860000|2021-09-15 13:01:00|359.64|357.24|359.96|357.56|359.96|357.56|359.48|357.08|0
1631710870000|2021-09-15 13:01:10|360.12|357.72|360.12|357.72|360.12|357.72|360.12|357.72|0
1631710880000|2021-09-15 13:01:20|359.96|357.56|359.96|357.56|359.96|357.56|359.8|357.4|0
1631710890000|2021-09-15 13:01:30|360.12|357.72|359.8|357.4|360.12|357.72|359.8|357.4|0
1631710900000|2021-09-15 13:01:40|359.96|357.56|359.8|357.4|359.96|357.56|359.8|357.4|0
1631710910000|2021-09-15 13:01:50|359.64|357.24|359.64|357.24|359.64|357.24|359.55|357.15|0
1631710920000|2021-09-15 13:02:00|359.71|357.31|359.64|357.24|359.71|357.31|359.64|357.24|0
1631710930000|2021-09-15 13:02:10|359.8|357.4|359.64|357.24|359.8|357.4|359.64|357.24|0
1631710940000|2021-09-15 13:02:20|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1631710960000|2021-09-15 13:02:40|359.96|357.56|360.12|357.72|360.12|357.72|359.96|357.56|0
1631710970000|2021-09-15 13:02:50|359.96|357.56|359.8|357.4|359.96|357.56|359.8|357.4|0
1631710980000|2021-09-15 13:03:00|359.64|357.24|359.48|357.08|359.64|357.24|359.48|357.08|0
1631710990000|2021-09-15 13:03:10|359.64|357.24|359.48|357.08|359.64|357.24|359.48|357.08|0
1631711000000|2021-09-15 13:03:20|359.64|357.24|359.48|357.08|359.64|357.24|359.48|357.08|0
1631711010000|2021-09-15 13:03:30|359.64|357.24|359.48|357.08|359.64|357.24|359.48|357.08|0
1631711020000|2021-09-15 13:03:40|359.64|357.24|359.48|357.08|359.64|357.24|359.48|357.08|0
1631711040000|2021-09-15 13:04:00|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631711050000|2021-09-15 13:04:10|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1631711080000|2021-09-15 13:04:40|359.8|357.4|359.63|357.23|359.8|357.4|359.63|357.23|0
1631711090000|2021-09-15 13:04:50|359.8|357.4|359.8|357.4|359.8|357.4|359.63|357.23|0
1631711100000|2021-09-15 13:05:00|359.96|357.56|359.8|357.4|359.96|357.56|359.8|357.4|0
1631711110000|2021-09-15 13:05:10|359.96|357.56|359.96|357.56|359.96|357.56|359.8|357.4|0
1631711120000|2021-09-15 13:05:20|359.8|357.4|359.79|357.39|359.96|357.56|359.79|357.39|0
1631711130000|2021-09-15 13:05:30|359.63|357.23|359.79|357.39|359.79|357.39|359.63|357.23|0
1631711140000|2021-09-15 13:05:40|359.71|357.31|359.63|357.23|359.71|357.31|359.63|357.23|0
1631711150000|2021-09-15 13:05:50|359.79|357.39|359.63|357.23|359.79|357.39|359.63|357.23|0
1631711170000|2021-09-15 13:06:10|359.79|357.39|359.63|357.23|359.79|357.39|359.63|357.23|0
1631711180000|2021-09-15 13:06:20|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631711190000|2021-09-15 13:06:30|359.63|357.23|359.47|357.07|359.63|357.23|359.47|357.07|0
1631711200000|2021-09-15 13:06:40|359.63|357.23|359.47|357.07|359.63|357.23|359.47|357.07|0
1631711220000|2021-09-15 13:07:00|359.31|356.91|359.47|357.07|359.47|357.07|359.31|356.91|0
1631711230000|2021-09-15 13:07:10|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631711240000|2021-09-15 13:07:20|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1631711250000|2021-09-15 13:07:30|358.99|356.59|359.15|356.75|359.15|356.75|358.99|356.59|0
1631711260000|2021-09-15 13:07:40|358.99|356.59|358.83|356.43|358.99|356.59|358.83|356.43|0
1631711270000|2021-09-15 13:07:50|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1631711280000|2021-09-15 13:08:00|358.83|356.43|358.67|356.27|358.83|356.43|358.67|356.27|0
1631711290000|2021-09-15 13:08:10|358.51|356.11|358.51|356.11|358.67|356.27|358.51|356.11|0
1631711310000|2021-09-15 13:08:30|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1631711320000|2021-09-15 13:08:40|358.51|356.11|358.51|356.11|358.51|356.11|358.35|355.95|0
1631711330000|2021-09-15 13:08:50|358.35|355.95|358.51|356.11|358.51|356.11|358.35|355.95|0
1631711340000|2021-09-15 13:09:00|358.35|355.95|358.51|356.11|358.51|356.11|358.35|355.95|0
1631711350000|2021-09-15 13:09:10|358.67|356.27|358.51|356.11|358.67|356.27|358.51|356.11|0
1631711360000|2021-09-15 13:09:20|358.67|356.27|358.83|356.43|358.83|356.43|358.67|356.27|0
1631711380000|2021-09-15 13:09:40|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1631711400000|2021-09-15 13:10:00|359.15|356.75|358.99|356.59|359.15|356.75|358.99|356.59|0
1631711410000|2021-09-15 13:10:10|359.15|356.75|358.99|356.59|359.15|356.75|358.99|356.59|0
1631711420000|2021-09-15 13:10:20|359.15|356.75|359.47|357.07|359.47|357.07|359.15|356.75|0
1631711430000|2021-09-15 13:10:30|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631711440000|2021-09-15 13:10:40|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1631711450000|2021-09-15 13:10:50|359.31|356.91|358.99|356.59|359.31|356.91|358.99|356.59|0
1631711460000|2021-09-15 13:11:00|359.15|356.75|358.83|356.43|359.15|356.75|358.83|356.43|0
1631711470000|2021-09-15 13:11:10|358.67|356.27|358.83|356.43|358.83|356.43|358.67|356.27|0
1631711490000|2021-09-15 13:11:30|358.91|356.51|358.83|356.43|358.91|356.51|358.83|356.43|0
1631711500000|2021-09-15 13:11:40|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1631711510000|2021-09-15 13:11:50|359.15|356.75|359.15|356.75|359.15|356.75|358.99|356.59|0
1631711520000|2021-09-15 13:12:00|358.99|356.59|359.15|356.75|359.15|356.75|358.99|356.59|0
1631711530000|2021-09-15 13:12:10|358.99|356.59|359.15|356.75|359.15|356.75|358.99|356.59|0
1631711540000|2021-09-15 13:12:20|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1631711550000|2021-09-15 13:12:30|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1631711560000|2021-09-15 13:12:40|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631711570000|2021-09-15 13:12:50|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1631711590000|2021-09-15 13:13:10|359.31|356.91|358.99|356.59|359.31|356.91|358.99|356.59|0
1631711620000|2021-09-15 13:13:40|358.83|356.43|358.99|356.59|358.99|356.59|358.83|356.43|0
1631711660000|2021-09-15 13:14:20|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1631711670000|2021-09-15 13:14:30|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631711680000|2021-09-15 13:14:40|359.47|357.07|359.63|357.23|359.63|357.23|359.47|357.07|0
1631711710000|2021-09-15 13:15:10|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631711730000|2021-09-15 13:15:30|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631711740000|2021-09-15 13:15:40|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631711750000|2021-09-15 13:15:50|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1631711760000|2021-09-15 13:16:00|359.47|357.07|359.47|357.07|359.63|357.23|359.47|357.07|0
1631711770000|2021-09-15 13:16:10|359.31|356.91|359.31|356.91|359.47|357.07|359.31|356.91|0
1631711780000|2021-09-15 13:16:20|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1631711790000|2021-09-15 13:16:30|359.63|357.23|359.47|357.07|359.63|357.23|359.47|357.07|0
1631711800000|2021-09-15 13:16:40|359.63|357.23|359.63|357.23|359.63|357.23|359.47|357.07|0
1631711810000|2021-09-15 13:16:50|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1631711820000|2021-09-15 13:17:00|359.95|357.55|359.95|357.55|360.11|357.71|359.95|357.55|0
1631711830000|2021-09-15 13:17:10|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1631711840000|2021-09-15 13:17:20|360.27|357.87|360.11|357.71|360.27|357.87|360.11|357.71|0
1631711850000|2021-09-15 13:17:30|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1631711870000|2021-09-15 13:17:50|359.79|357.39|359.31|356.91|359.79|357.39|359.31|356.91|0
1631711880000|2021-09-15 13:18:00|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1631711890000|2021-09-15 13:18:10|358.99|356.59|358.83|356.43|358.99|356.59|358.83|356.43|0
1631711900000|2021-09-15 13:18:20|359.15|356.75|358.83|356.43|359.15|356.75|358.83|356.43|0
1631711910000|2021-09-15 13:18:30|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1631711920000|2021-09-15 13:18:40|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1631711930000|2021-09-15 13:18:50|358.99|356.59|358.67|356.27|358.99|356.59|358.67|356.27|0
1631711940000|2021-09-15 13:19:00|358.83|356.43|358.67|356.27|358.83|356.43|358.67|356.27|0
1631711950000|2021-09-15 13:19:10|358.58|356.18|358.51|356.11|358.67|356.27|358.51|356.11|0
1631711960000|2021-09-15 13:19:20|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1631711970000|2021-09-15 13:19:30|358.51|356.11|358.51|356.11|358.51|356.11|358.51|356.11|0
1631711980000|2021-09-15 13:19:40|358.35|355.95|358.03|355.63|358.35|355.95|358.03|355.63|0
1631711990000|2021-09-15 13:19:50|357.87|355.47|357.87|355.47|357.87|355.47|357.71|355.31|0
1631712000000|2021-09-15 13:20:00|357.71|355.31|357.71|355.31|358.03|355.63|357.71|355.31|0
1631712010000|2021-09-15 13:20:10|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1631712020000|2021-09-15 13:20:20|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1631712030000|2021-09-15 13:20:30|357.55|355.15|357.07|354.67|357.55|355.15|357.07|354.67|0
1631712040000|2021-09-15 13:20:40|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1631712050000|2021-09-15 13:20:50|357.39|354.99|357.23|354.83|357.39|354.99|357.23|354.83|0
1631712060000|2021-09-15 13:21:00|357.07|354.67|357.23|354.83|357.39|354.99|357.07|354.67|0
1631712070000|2021-09-15 13:21:10|357.39|354.99|357.39|354.99|357.39|354.99|357.23|354.83|0
1631712080000|2021-09-15 13:21:20|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1631712110000|2021-09-15 13:21:50|357.07|354.67|356.91|354.51|357.07|354.67|356.91|354.51|0
1631712120000|2021-09-15 13:22:00|357.07|354.67|357.07|354.67|357.07|354.67|356.91|354.51|0
1631712130000|2021-09-15 13:22:10|356.91|354.51|357.07|354.67|357.07|354.67|356.91|354.51|0
1631712140000|2021-09-15 13:22:20|357.23|354.83|357.39|354.99|357.39|354.99|357.23|354.83|0
1631712150000|2021-09-15 13:22:30|357.46|355.06|357.39|354.99|357.46|355.06|357.39|354.99|0
1631712160000|2021-09-15 13:22:40|357.55|355.15|357.71|355.31|357.71|355.31|357.55|355.15|0
1631712170000|2021-09-15 13:22:50|358.19|355.79|358.03|355.63|358.19|355.79|358.03|355.63|0
1631712180000|2021-09-15 13:23:00|357.87|355.47|357.71|355.31|357.87|355.47|357.71|355.31|0
1631712190000|2021-09-15 13:23:10|357.87|355.47|358.03|355.63|358.03|355.63|357.87|355.47|0
1631712200000|2021-09-15 13:23:20|358.19|355.79|358.34|355.94|358.35|355.95|358.19|355.79|0
1631712210000|2021-09-15 13:23:30|358.67|356.27|358.67|356.27|358.74|356.34|358.67|356.27|0
1631712220000|2021-09-15 13:23:40|358.66|356.26|358.5|356.1|358.66|356.26|358.5|356.1|0
1631712230000|2021-09-15 13:23:50|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1631712240000|2021-09-15 13:24:00|358.5|356.1|358.18|355.78|358.5|356.1|358.18|355.78|0
1631712250000|2021-09-15 13:24:10|358.02|355.62|357.86|355.46|358.02|355.62|357.7|355.3|0
1631712260000|2021-09-15 13:24:20|357.7|355.3|357.7|355.3|357.86|355.46|357.7|355.3|0
1631712270000|2021-09-15 13:24:30|357.86|355.46|357.86|355.46|357.86|355.46|357.7|355.3|0
1631712280000|2021-09-15 13:24:40|357.7|355.3|357.54|355.14|357.7|355.3|357.54|355.14|0
1631712290000|2021-09-15 13:24:50|357.62|355.22|357.7|355.3|357.7|355.3|357.54|355.14|0
1631712310000|2021-09-15 13:25:10|357.86|355.46|357.7|355.3|357.86|355.46|357.7|355.3|0
1631712320000|2021-09-15 13:25:20|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1631712350000|2021-09-15 13:25:50|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1631712360000|2021-09-15 13:26:00|357.38|354.98|357.7|355.3|357.7|355.3|357.38|354.98|0
1631712370000|2021-09-15 13:26:10|357.54|355.14|357.54|355.14|357.62|355.22|357.54|355.14|0
1631712380000|2021-09-15 13:26:20|357.7|355.3|357.86|355.46|357.86|355.46|357.7|355.3|0
1631712390000|2021-09-15 13:26:30|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1631712400000|2021-09-15 13:26:40|357.54|355.14|357.7|355.3|357.7|355.3|357.54|355.14|0
1631712410000|2021-09-15 13:26:50|357.62|355.22|357.38|354.98|357.62|355.22|357.38|354.98|0
1631712420000|2021-09-15 13:27:00|357.06|354.66|357.22|354.82|357.22|354.82|357.06|354.66|0
1631712430000|2021-09-15 13:27:10|357.54|355.14|357.38|354.98|357.54|355.14|357.38|354.98|0
1631712440000|2021-09-15 13:27:20|357.22|354.82|357.38|354.98|357.38|354.98|357.22|354.82|0
1631712450000|2021-09-15 13:27:30|357.22|354.82|357.22|354.82|357.38|354.98|357.22|354.82|0
1631712460000|2021-09-15 13:27:40|357.06|354.66|357.06|354.66|357.06|354.66|356.9|354.5|0
1631712470000|2021-09-15 13:27:50|357.22|354.82|357.06|354.66|357.22|354.82|357.06|354.66|0
1631712480000|2021-09-15 13:28:00|357.22|354.82|357.38|354.98|357.38|354.98|357.22|354.82|0
1631712490000|2021-09-15 13:28:10|357.7|355.3|357.54|355.14|357.7|355.3|357.54|355.14|0
1631712500000|2021-09-15 13:28:20|357.38|354.98|357.54|355.14|357.54|355.14|357.38|354.98|0
1631712510000|2021-09-15 13:28:30|357.7|355.3|357.7|355.3|357.7|355.3|357.54|355.14|0
1631712520000|2021-09-15 13:28:40|357.86|355.46|357.86|355.46|357.86|355.46|357.7|355.3|0
1631712530000|2021-09-15 13:28:50|357.7|355.3|358.02|355.62|358.02|355.62|357.7|355.3|0
1631712540000|2021-09-15 13:29:00|358.18|355.78|358.34|355.94|358.34|355.94|358.18|355.78|0
1631712560000|2021-09-15 13:29:20|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1631712590000|2021-09-15 13:29:50|358.18|355.78|358.02|355.62|358.18|355.78|358.02|355.62|0
1631712600000|2021-09-15 13:30:00|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1631712610000|2021-09-15 13:30:10|358.82|356.42|360.1|357.7|360.1|357.7|358.82|356.42|0
1631712620000|2021-09-15 13:30:20|360.43|358.03|360.43|358.03|360.59|358.19|360.43|358.03|0
1631712630000|2021-09-15 13:30:30|359.62|357.22|359.46|357.06|359.62|357.22|358.5|356.1|0
1631712640000|2021-09-15 13:30:40|359.94|357.54|359.3|356.9|359.94|357.54|359.3|356.9|0
1631712650000|2021-09-15 13:30:50|359.62|357.22|359.3|356.9|359.62|357.22|359.14|356.74|0
1631712660000|2021-09-15 13:31:00|359.62|357.22|358.98|356.58|359.62|357.22|358.98|356.58|0
1631712670000|2021-09-15 13:31:10|359.3|356.9|358.5|356.1|359.3|356.9|358.5|356.1|0
1631712680000|2021-09-15 13:31:20|358.34|355.94|358.18|355.78|358.34|355.94|358.02|355.62|0
1631712690000|2021-09-15 13:31:30|358.02|355.62|358.18|355.78|358.18|355.78|358.02|355.62|0
1631712700000|2021-09-15 13:31:40|357.7|355.3|357.22|354.82|357.7|355.3|357.22|354.82|0
1631712710000|2021-09-15 13:31:50|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1631712720000|2021-09-15 13:32:00|357.06|354.66|356.58|354.18|357.22|354.82|356.58|354.18|0
1631712730000|2021-09-15 13:32:10|356.42|354.02|356.26|353.86|356.42|354.02|356.1|353.7|0
1631712740000|2021-09-15 13:32:20|356.1|353.7|356.1|353.7|356.58|354.18|356.1|353.7|0
1631712750000|2021-09-15 13:32:30|355.94|353.54|355.78|353.38|355.94|353.54|355.47|353.07|0
1631712760000|2021-09-15 13:32:40|355.63|353.23|355.63|353.23|356.1|353.7|355.47|353.07|0
1631712770000|2021-09-15 13:32:50|354.99|352.59|355.31|352.91|355.31|352.91|354.99|352.59|0
1631712780000|2021-09-15 13:33:00|354.99|352.59|354.51|352.11|355.31|352.91|354.51|352.11|0
1631712790000|2021-09-15 13:33:10|354.83|352.43|354.99|352.59|354.99|352.59|354.67|352.27|0
1631712800000|2021-09-15 13:33:20|354.35|351.95|354.67|352.27|354.67|352.27|354.19|351.79|0
1631712810000|2021-09-15 13:33:30|354.83|352.43|354.51|352.11|354.83|352.43|354.51|352.11|0
1631712820000|2021-09-15 13:33:40|354.03|351.63|354.03|351.63|354.03|351.63|353.87|351.47|0
1631712830000|2021-09-15 13:33:50|354.51|352.11|354.19|351.79|354.67|352.27|354.19|351.79|0
1631712840000|2021-09-15 13:34:00|354.35|351.95|354.67|352.27|354.67|352.27|354.35|351.95|0
1631712850000|2021-09-15 13:34:10|354.83|352.43|355.31|352.91|355.31|352.91|354.83|352.43|0
1631712860000|2021-09-15 13:34:20|355.47|353.07|355.62|353.22|355.62|353.22|355.47|353.07|0
1631712870000|2021-09-15 13:34:30|355.47|353.07|355.62|353.22|355.62|353.22|355.47|353.07|0
1631712880000|2021-09-15 13:34:40|355.78|353.38|355.31|352.91|355.78|353.38|355.31|352.91|0
1631712890000|2021-09-15 13:34:50|355.47|353.07|355.15|352.75|355.47|353.07|355.15|352.75|0
1631712900000|2021-09-15 13:35:00|354.99|352.59|354.35|351.95|354.99|352.59|354.35|351.95|0
1631712910000|2021-09-15 13:35:10|354.03|351.63|354.19|351.79|354.19|351.79|353.87|351.47|0
1631712920000|2021-09-15 13:35:20|354.35|351.95|354.03|351.63|354.35|351.95|354.03|351.63|0
1631712930000|2021-09-15 13:35:30|353.87|351.47|354.67|352.27|354.83|352.43|353.87|351.47|0
1631712940000|2021-09-15 13:35:40|354.83|352.43|354.99|352.59|354.99|352.59|354.83|352.43|0
1631712950000|2021-09-15 13:35:50|354.67|352.27|354.35|351.95|354.67|352.27|354.35|351.95|0
1631712960000|2021-09-15 13:36:00|354.67|352.27|354.99|352.59|354.99|352.59|354.67|352.27|0
1631712970000|2021-09-15 13:36:10|354.67|352.27|354.9|352.5|355.15|352.75|354.67|352.27|0
1631712980000|2021-09-15 13:36:20|354.67|352.27|354.19|351.79|354.67|352.27|354.19|351.79|0
1631712990000|2021-09-15 13:36:30|353.71|351.31|354.19|351.79|354.51|352.11|353.71|351.31|0
1631713000000|2021-09-15 13:36:40|353.87|351.47|353.87|351.47|353.87|351.47|353.71|351.31|0
1631713010000|2021-09-15 13:36:50|354.03|351.63|354.35|351.95|354.35|351.95|354.03|351.63|0
1631713020000|2021-09-15 13:37:00|353.95|351.55|354.51|352.11|354.51|352.11|353.95|351.55|0
1631713030000|2021-09-15 13:37:10|354.03|351.63|353.08|350.68|354.03|351.63|353.08|350.68|0
1631713040000|2021-09-15 13:37:20|353.15|350.75|353.08|350.68|353.24|350.84|353.08|350.68|0
1631713050000|2021-09-15 13:37:30|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1631713060000|2021-09-15 13:37:40|352.92|350.52|353.24|350.84|353.39|350.99|352.92|350.52|0
1631713070000|2021-09-15 13:37:50|353.08|350.68|352.76|350.36|353.08|350.68|352.76|350.36|0
1631713080000|2021-09-15 13:38:00|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1631713090000|2021-09-15 13:38:10|352.92|350.52|352.92|350.52|353.08|350.68|352.92|350.52|0
1631713100000|2021-09-15 13:38:20|352.76|350.36|352.76|350.36|352.92|350.52|352.76|350.36|0
1631713110000|2021-09-15 13:38:30|352.92|350.52|352.44|350.04|352.92|350.52|352.44|350.04|0
1631713120000|2021-09-15 13:38:40|352.6|350.2|351.81|349.41|352.6|350.2|351.81|349.41|0
1631713130000|2021-09-15 13:38:50|351.49|349.09|351.49|349.09|351.49|349.09|351.33|348.93|0
1631713140000|2021-09-15 13:39:00|352.12|349.72|352.12|349.72|352.28|349.88|352.12|349.72|0
1631713150000|2021-09-15 13:39:10|351.97|349.57|352.12|349.72|352.12|349.72|351.97|349.57|0
1631713160000|2021-09-15 13:39:20|351.97|349.57|351.65|349.25|351.97|349.57|351.65|349.25|0
1631713170000|2021-09-15 13:39:30|351.49|349.09|351.33|348.93|351.49|349.09|351.33|348.93|0
1631713180000|2021-09-15 13:39:40|351.49|349.09|351.65|349.25|351.65|349.25|351.49|349.09|0
1631713190000|2021-09-15 13:39:50|351.49|349.09|351.65|349.25|351.65|349.25|351.49|349.09|0
1631713200000|2021-09-15 13:40:00|351.49|349.09|351.17|348.77|351.49|349.09|351.17|348.77|0
1631713210000|2021-09-15 13:40:10|351.33|348.93|351.01|348.61|351.49|349.09|351.01|348.61|0
1631713220000|2021-09-15 13:40:20|351.17|348.77|351.81|349.41|351.81|349.41|351.17|348.77|0
1631713230000|2021-09-15 13:40:30|351.65|349.25|352.12|349.72|352.12|349.72|351.65|349.25|0
1631713240000|2021-09-15 13:40:40|351.96|349.56|351.49|349.09|351.96|349.56|351.49|349.09|0
1631713250000|2021-09-15 13:40:50|351.65|349.25|352.12|349.72|352.12|349.72|351.65|349.25|0
1631713260000|2021-09-15 13:41:00|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1631713270000|2021-09-15 13:41:10|351.81|349.41|351.81|349.41|351.81|349.41|351.65|349.25|0
1631713280000|2021-09-15 13:41:20|351.49|349.09|351.01|348.61|351.49|349.09|351.01|348.61|0
1631713290000|2021-09-15 13:41:30|350.7|348.3|351.33|348.93|351.33|348.93|350.7|348.3|0
1631713300000|2021-09-15 13:41:40|351.49|349.09|351.17|348.77|351.49|349.09|351.17|348.77|0
1631713310000|2021-09-15 13:41:50|351.01|348.61|351.33|348.93|351.33|348.93|351.01|348.61|0
1631713320000|2021-09-15 13:42:00|351.17|348.77|351.96|349.56|351.96|349.56|351.17|348.77|0
1631713330000|2021-09-15 13:42:10|351.81|349.41|351.81|349.41|351.96|349.56|351.81|349.41|0
1631713340000|2021-09-15 13:42:20|352.12|349.72|352.28|349.88|352.44|350.04|352.12|349.72|0
1631713350000|2021-09-15 13:42:30|352.44|350.04|352.12|349.72|352.44|350.04|351.96|349.56|0
1631713360000|2021-09-15 13:42:40|351.81|349.41|352.12|349.72|352.12|349.72|351.65|349.25|0
1631713370000|2021-09-15 13:42:50|351.65|349.25|351.33|348.93|351.65|349.25|351.33|348.93|0
1631713380000|2021-09-15 13:43:00|351.49|349.09|351.33|348.93|351.49|349.09|351.33|348.93|0
1631713390000|2021-09-15 13:43:10|351.17|348.77|351.49|349.09|351.49|349.09|351.01|348.61|0
1631713400000|2021-09-15 13:43:20|352.12|349.72|352.28|349.88|352.28|349.88|352.12|349.72|0
1631713410000|2021-09-15 13:43:30|352.12|349.72|351.96|349.56|352.12|349.72|351.8|349.4|0
1631713420000|2021-09-15 13:43:40|351.8|349.4|352.12|349.72|352.12|349.72|351.8|349.4|0
1631713430000|2021-09-15 13:43:50|352.44|350.04|353.07|350.67|353.07|350.67|352.44|350.04|0
1631713440000|2021-09-15 13:44:00|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1631713450000|2021-09-15 13:44:10|353.07|350.67|353.39|350.99|353.55|351.15|353.07|350.67|0
1631713460000|2021-09-15 13:44:20|353.55|351.15|353.23|350.83|353.55|351.15|353.23|350.83|0
1631713470000|2021-09-15 13:44:30|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1631713480000|2021-09-15 13:44:40|353.23|350.83|353.23|350.83|353.39|350.99|353.23|350.83|0
1631713490000|2021-09-15 13:44:50|353.39|350.99|353.71|351.31|353.71|351.31|353.39|350.99|0
1631713500000|2021-09-15 13:45:00|353.87|351.47|354.19|351.79|354.19|351.79|353.87|351.47|0
1631713510000|2021-09-15 13:45:10|354.35|351.95|355.3|352.9|355.3|352.9|354.35|351.95|0
1631713520000|2021-09-15 13:45:20|356.26|353.86|355.78|353.38|356.26|353.86|355.62|353.22|0
1631713530000|2021-09-15 13:45:30|355.94|353.54|355.78|353.38|355.94|353.54|355.62|353.22|0
1631713540000|2021-09-15 13:45:40|355.94|353.54|355.94|353.54|355.94|353.54|355.78|353.38|0
1631713550000|2021-09-15 13:45:50|355.78|353.38|356.26|353.86|356.26|353.86|355.78|353.38|0
1631713560000|2021-09-15 13:46:00|356.1|353.7|356.58|354.18|356.58|354.18|355.94|353.54|0
1631713570000|2021-09-15 13:46:10|356.74|354.34|357.06|354.66|357.06|354.66|356.74|354.34|0
1631713580000|2021-09-15 13:46:20|356.9|354.5|357.06|354.66|357.06|354.66|356.9|354.5|0
1631713590000|2021-09-15 13:46:30|357.85|355.45|357.53|355.13|357.85|355.45|357.22|354.82|0
1631713600000|2021-09-15 13:46:40|357.37|354.97|357.53|355.13|357.53|355.13|357.37|354.97|0
1631713610000|2021-09-15 13:46:50|357.21|354.81|357.37|354.97|357.37|354.97|357.21|354.81|0
1631713620000|2021-09-15 13:47:00|357.53|355.13|357.69|355.29|358.01|355.61|357.53|355.13|0
1631713630000|2021-09-15 13:47:10|357.37|354.97|357.05|354.65|357.53|355.13|357.05|354.65|0
1631713640000|2021-09-15 13:47:20|357.21|354.81|357.53|355.13|357.53|355.13|357.05|354.65|0
1631713650000|2021-09-15 13:47:30|357.37|354.97|358.01|355.61|358.01|355.61|357.37|354.97|0
1631713660000|2021-09-15 13:47:40|358.49|356.09|358.81|356.41|358.81|356.41|358.49|356.09|0
1631713670000|2021-09-15 13:47:50|358.65|356.25|359.13|356.73|359.13|356.73|358.65|356.25|0
1631713680000|2021-09-15 13:48:00|359.29|356.89|359.45|357.05|359.61|357.21|359.29|356.89|0
1631713690000|2021-09-15 13:48:10|359.78|357.38|360.1|357.7|360.1|357.7|359.78|357.38|0
1631713700000|2021-09-15 13:48:20|359.69|357.29|359.94|357.54|359.94|357.54|359.69|357.29|0
1631713710000|2021-09-15 13:48:30|360.26|357.86|360.1|357.7|360.58|358.18|360.1|357.7|0
1631713720000|2021-09-15 13:48:40|360.33|357.93|360.26|357.86|360.42|358.02|360.26|357.86|0
1631713730000|2021-09-15 13:48:50|359.94|357.54|360.26|357.86|360.42|358.02|359.94|357.54|0
1631713740000|2021-09-15 13:49:00|360.1|357.7|359.77|357.37|360.26|357.86|359.61|357.21|0
1631713750000|2021-09-15 13:49:10|360.26|357.86|360.58|358.18|360.58|358.18|360.26|357.86|0
1631713760000|2021-09-15 13:49:20|360.26|357.86|361.38|358.98|361.38|358.98|360.26|357.86|0
1631713770000|2021-09-15 13:49:30|361.22|358.82|361.38|358.98|361.38|358.98|361.22|358.82|0
1631713780000|2021-09-15 13:49:40|361.86|359.46|361.54|359.14|362.02|359.62|361.54|359.14|0
1631713790000|2021-09-15 13:49:50|361.7|359.3|362.67|360.27|362.67|360.27|361.7|359.3|0
1631713800000|2021-09-15 13:50:00|362.99|360.59|362.34|359.94|362.99|360.59|362.18|359.78|0
1631713810000|2021-09-15 13:50:10|362.02|359.62|362.18|359.78|362.34|359.94|362.02|359.62|0
1631713820000|2021-09-15 13:50:20|362.02|359.62|362.02|359.62|362.02|359.62|361.7|359.3|0
1631713830000|2021-09-15 13:50:30|362.34|359.94|362.18|359.78|362.34|359.94|362.18|359.78|0
1631713840000|2021-09-15 13:50:40|361.54|359.14|361.86|359.46|362.18|359.78|361.54|359.14|0
1631713850000|2021-09-15 13:50:50|361.54|359.14|361.54|359.14|361.7|359.3|361.54|359.14|0
1631713860000|2021-09-15 13:51:00|361.22|358.82|361.7|359.3|361.7|359.3|361.22|358.82|0
1631713870000|2021-09-15 13:51:10|362.02|359.62|361.7|359.3|362.02|359.62|361.7|359.3|0
1631713880000|2021-09-15 13:51:20|361.54|359.14|361.06|358.66|361.54|359.14|361.06|358.66|0
1631713890000|2021-09-15 13:51:30|361.22|358.82|361.06|358.66|361.22|358.82|361.06|358.66|0
1631713900000|2021-09-15 13:51:40|361.22|358.82|362.02|359.62|362.18|359.78|361.22|358.82|0
1631713910000|2021-09-15 13:51:50|361.7|359.3|361.7|359.3|361.7|359.3|361.54|359.14|0
1631713920000|2021-09-15 13:52:00|361.38|358.98|360.9|358.5|361.54|359.14|360.9|358.5|0
1631713930000|2021-09-15 13:52:10|361.06|358.66|361.06|358.66|361.06|358.66|361.06|358.66|0
1631713940000|2021-09-15 13:52:20|361.22|358.82|360.9|358.5|361.22|358.82|360.9|358.5|0
1631713950000|2021-09-15 13:52:30|359.93|357.53|359.61|357.21|359.93|357.53|359.61|357.21|0
1631713960000|2021-09-15 13:52:40|359.93|357.53|360.09|357.69|360.25|357.85|359.93|357.53|0
1631713970000|2021-09-15 13:52:50|360.25|357.85|359.93|357.53|360.41|358.01|359.93|357.53|0
1631713980000|2021-09-15 13:53:00|358.97|356.57|359.77|357.37|359.93|357.53|358.97|356.57|0
1631713990000|2021-09-15 13:53:10|360.25|357.85|360.41|358.01|360.41|358.01|360.25|357.85|0
1631714000000|2021-09-15 13:53:20|360.25|357.85|359.77|357.37|360.25|357.85|359.77|357.37|0
1631714010000|2021-09-15 13:53:30|359.61|357.21|359.61|357.21|359.93|357.53|359.61|357.21|0
1631714020000|2021-09-15 13:53:40|359.13|356.73|358.81|356.41|359.13|356.73|358.81|356.41|0
1631714030000|2021-09-15 13:53:50|358.97|356.57|358.81|356.41|358.97|356.57|358.81|356.41|0
1631714040000|2021-09-15 13:54:00|359.13|356.73|359.29|356.89|359.45|357.05|359.13|356.73|0
1631714050000|2021-09-15 13:54:10|358.81|356.41|359.93|357.53|359.93|357.53|358.81|356.41|0
1631714060000|2021-09-15 13:54:20|359.77|357.37|359.29|356.89|359.77|357.37|359.29|356.89|0
1631714070000|2021-09-15 13:54:30|359.45|357.05|360.09|357.69|360.09|357.69|359.45|357.05|0
1631714080000|2021-09-15 13:54:40|360.25|357.85|360.25|357.85|360.57|358.17|360.25|357.85|0
1631714090000|2021-09-15 13:54:50|360.41|358.01|359.77|357.37|360.41|358.01|359.77|357.37|0
1631714100000|2021-09-15 13:55:00|359.61|357.21|360.09|357.69|360.09|357.69|359.61|357.21|0
1631714110000|2021-09-15 13:55:10|360.41|358.01|361.06|358.66|361.06|358.66|360.41|358.01|0
1631714120000|2021-09-15 13:55:20|361.22|358.82|362.02|359.62|362.02|359.62|361.22|358.82|0
1631714130000|2021-09-15 13:55:30|361.7|359.3|360.9|358.5|361.7|359.3|360.9|358.5|0
1631714140000|2021-09-15 13:55:40|360.57|358.17|360.73|358.33|360.73|358.33|360.57|358.17|0
1631714150000|2021-09-15 13:55:50|360.57|358.17|360.73|358.33|361.38|358.98|360.57|358.17|0
1631714160000|2021-09-15 13:56:00|360.57|358.17|361.06|358.66|361.22|358.82|360.57|358.17|0
1631714170000|2021-09-15 13:56:10|360.89|358.49|361.06|358.66|361.22|358.82|360.89|358.49|0
1631714180000|2021-09-15 13:56:20|360.89|358.49|361.54|359.14|361.7|359.3|360.89|358.49|0
1631714190000|2021-09-15 13:56:30|361.86|359.46|362.18|359.78|362.18|359.78|361.86|359.46|0
1631714200000|2021-09-15 13:56:40|362.34|359.94|361.38|358.98|362.34|359.94|361.38|358.98|0
1631714210000|2021-09-15 13:56:50|361.54|359.14|360.73|358.33|361.54|359.14|360.57|358.17|0
1631714220000|2021-09-15 13:57:00|361.06|358.66|361.06|358.66|361.54|359.14|361.06|358.66|0
1631714230000|2021-09-15 13:57:10|360.89|358.49|360.41|358.01|360.89|358.49|360.41|358.01|0
1631714240000|2021-09-15 13:57:20|360.57|358.17|359.77|357.37|360.57|358.17|359.77|357.37|0
1631714250000|2021-09-15 13:57:30|359.93|357.53|359.45|357.05|359.93|357.53|359.45|357.05|0
1631714260000|2021-09-15 13:57:40|359.61|357.21|359.29|356.89|359.61|357.21|359.29|356.89|0
1631714270000|2021-09-15 13:57:50|359.45|357.05|359.93|357.53|359.93|357.53|359.29|356.89|0
1631714280000|2021-09-15 13:58:00|360.09|357.69|360.57|358.17|360.57|358.17|360.09|357.69|0
1631714290000|2021-09-15 13:58:10|360.73|358.33|359.93|357.53|360.73|358.33|359.93|357.53|0
1631714300000|2021-09-15 13:58:20|359.77|357.37|359.45|357.05|359.77|357.37|359.45|357.05|0
1631714310000|2021-09-15 13:58:30|359.93|357.53|359.93|357.53|360.41|358.01|359.93|357.53|0
1631714320000|2021-09-15 13:58:40|360.09|357.69|360.73|358.33|360.73|358.33|360.09|357.69|0
1631714330000|2021-09-15 13:58:50|360.41|358.01|360.89|358.49|360.89|358.49|360.41|358.01|0
1631714340000|2021-09-15 13:59:00|361.38|358.98|360.89|358.49|361.38|358.98|360.89|358.49|0
1631714350000|2021-09-15 13:59:10|361.54|359.14|361.54|359.14|361.7|359.3|361.54|359.14|0
1631714360000|2021-09-15 13:59:20|361.29|358.89|361.7|359.3|361.7|359.3|361.21|358.81|0
1631714370000|2021-09-15 13:59:30|361.54|359.14|361.38|358.98|361.54|359.14|361.38|358.98|0
1631714380000|2021-09-15 13:59:40|361.05|358.65|360.89|358.49|361.21|358.81|360.89|358.49|0
1631714390000|2021-09-15 13:59:50|360.73|358.33|360.89|358.49|360.89|358.49|360.73|358.33|0
1631714400000|2021-09-15 14:00:00|361.38|358.98|362.18|359.78|362.18|359.78|361.38|358.98|0
1631714410000|2021-09-15 14:00:10|361.21|358.81|360.73|358.33|361.21|358.81|360.57|358.17|0
1631714420000|2021-09-15 14:00:20|361.05|358.65|360.73|358.33|361.05|358.65|360.73|358.33|0
1631714430000|2021-09-15 14:00:30|361.37|358.97|360.41|358.01|361.54|359.14|360.41|358.01|0
1631714440000|2021-09-15 14:00:40|360.57|358.17|360.81|358.41|361.05|358.65|360.57|358.17|0
1631714450000|2021-09-15 14:00:50|360.57|358.17|360.41|358.01|360.57|358.17|360.41|358.01|0
1631714460000|2021-09-15 14:01:00|360.25|357.85|360.09|357.69|360.25|357.85|359.77|357.37|0
1631714470000|2021-09-15 14:01:10|360.89|358.49|360.73|358.33|360.89|358.49|360.57|358.17|0
1631714480000|2021-09-15 14:01:20|360.89|358.49|361.05|358.65|361.05|358.65|360.57|358.17|0
1631714490000|2021-09-15 14:01:30|360.73|358.33|360.25|357.85|360.73|358.33|360.25|357.85|0
1631714500000|2021-09-15 14:01:40|360.09|357.69|359.93|357.53|360.09|357.69|359.77|357.37|0
1631714510000|2021-09-15 14:01:50|360.09|357.69|360.41|358.01|360.57|358.17|360.09|357.69|0
1631714520000|2021-09-15 14:02:00|360.57|358.17|361.05|358.65|361.21|358.81|360.57|358.17|0
1631714530000|2021-09-15 14:02:10|360.89|358.49|360.25|357.85|360.89|358.49|360.25|357.85|0
1631714540000|2021-09-15 14:02:20|360.41|358.01|360.57|358.17|360.57|358.17|360.41|358.01|0
1631714550000|2021-09-15 14:02:30|360.73|358.33|361.05|358.65|361.05|358.65|360.57|358.17|0
1631714560000|2021-09-15 14:02:40|360.41|358.01|360.57|358.17|360.57|358.17|360.25|357.85|0
1631714570000|2021-09-15 14:02:50|360.73|358.33|361.86|359.46|361.86|359.46|360.73|358.33|0
1631714580000|2021-09-15 14:03:00|362.18|359.78|362.66|360.26|362.66|360.26|362.18|359.78|0
1631714590000|2021-09-15 14:03:10|362.5|360.1|362.02|359.62|362.5|360.1|362.02|359.62|0
1631714600000|2021-09-15 14:03:20|362.18|359.78|362.5|360.1|362.5|360.1|362.02|359.62|0
1631714610000|2021-09-15 14:03:30|363.14|360.74|362.82|360.42|363.14|360.74|362.82|360.42|0
1631714620000|2021-09-15 14:03:40|362.66|360.26|362.5|360.1|362.74|360.34|362.5|360.1|0
1631714630000|2021-09-15 14:03:50|362.34|359.94|362.5|360.1|362.5|360.1|362.34|359.94|0
1631714640000|2021-09-15 14:04:00|362.98|360.58|363.47|361.07|363.47|361.07|362.98|360.58|0
1631714650000|2021-09-15 14:04:10|363.3|360.9|363.47|361.07|363.47|361.07|363.3|360.9|0
1631714660000|2021-09-15 14:04:20|363.3|360.9|363.79|361.39|363.79|361.39|363.14|360.74|0
1631714670000|2021-09-15 14:04:30|363.63|361.23|363.47|361.07|363.79|361.39|363.47|361.07|0
1631714680000|2021-09-15 14:04:40|363.3|360.9|363.3|360.9|363.3|360.9|363.14|360.74|0
1631714690000|2021-09-15 14:04:50|363.46|361.06|363.14|360.74|363.46|361.06|363.14|360.74|0
1631714700000|2021-09-15 14:05:00|362.82|360.42|362.82|360.42|362.82|360.42|362.34|359.94|0
1631714710000|2021-09-15 14:05:10|362.98|360.58|362.02|359.62|362.98|360.58|362.02|359.62|0
1631714720000|2021-09-15 14:05:20|362.18|359.78|362.02|359.62|362.5|360.1|362.02|359.62|0
1631714730000|2021-09-15 14:05:30|362.18|359.78|361.85|359.45|362.18|359.78|361.85|359.45|0
1631714740000|2021-09-15 14:05:40|362.18|359.78|361.69|359.29|362.34|359.94|361.69|359.29|0
1631714750000|2021-09-15 14:05:50|361.53|359.13|361.37|358.97|361.53|359.13|361.37|358.97|0
1631714760000|2021-09-15 14:06:00|361.21|358.81|361.85|359.45|361.85|359.45|361.21|358.81|0
1631714770000|2021-09-15 14:06:10|361.69|359.29|361.69|359.29|361.85|359.45|361.69|359.29|0
1631714780000|2021-09-15 14:06:20|361.53|359.13|360.57|358.17|361.53|359.13|360.57|358.17|0
1631714790000|2021-09-15 14:06:30|360.73|358.33|360.89|358.49|360.89|358.49|360.73|358.33|0
1631714800000|2021-09-15 14:06:40|361.05|358.65|361.21|358.81|361.21|358.81|360.89|358.49|0
1631714810000|2021-09-15 14:06:50|360.89|358.49|360.73|358.33|360.89|358.49|360.73|358.33|0
1631714820000|2021-09-15 14:07:00|360.89|358.49|361.21|358.81|361.21|358.81|360.89|358.49|0
1631714830000|2021-09-15 14:07:10|361.05|358.65|360.89|358.49|361.21|358.81|360.89|358.49|0
1631714840000|2021-09-15 14:07:20|361.05|358.65|360.57|358.17|361.05|358.65|360.57|358.17|0
1631714850000|2021-09-15 14:07:30|360.41|358.01|360.09|357.69|360.41|358.01|360.09|357.69|0
1631714860000|2021-09-15 14:07:40|359.93|357.53|359.93|357.53|360.09|357.69|359.93|357.53|0
1631714870000|2021-09-15 14:07:50|359.77|357.37|359.93|357.53|359.93|357.53|359.77|357.37|0
1631714880000|2021-09-15 14:08:00|359.77|357.37|360.25|357.85|360.41|358.01|359.77|357.37|0
1631714890000|2021-09-15 14:08:10|360.41|358.01|359.77|357.37|360.41|358.01|359.77|357.37|0
1631714900000|2021-09-15 14:08:20|359.45|357.05|359.77|357.37|359.77|357.37|359.45|357.05|0
1631714910000|2021-09-15 14:08:30|359.61|357.21|359.77|357.37|359.77|357.37|359.61|357.21|0
1631714920000|2021-09-15 14:08:40|360.09|357.69|360.25|357.85|360.25|357.85|360.09|357.69|0
1631714930000|2021-09-15 14:08:50|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1631714940000|2021-09-15 14:09:00|360.09|357.69|360.09|357.69|360.25|357.85|360.09|357.69|0
1631714950000|2021-09-15 14:09:10|360.25|357.85|360.25|357.85|360.25|357.85|360.09|357.69|0
1631714960000|2021-09-15 14:09:20|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1631714970000|2021-09-15 14:09:30|359.93|357.53|359.77|357.37|359.93|357.53|359.61|357.21|0
1631714980000|2021-09-15 14:09:40|359.93|357.53|359.77|357.37|359.93|357.53|359.6|357.2|0
1631714990000|2021-09-15 14:09:50|359.93|357.53|359.6|357.2|359.93|357.53|359.6|357.2|0
1631715000000|2021-09-15 14:10:00|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1631715010000|2021-09-15 14:10:10|359.77|357.37|359.93|357.53|359.93|357.53|359.77|357.37|0
1631715020000|2021-09-15 14:10:20|359.77|357.37|360.57|358.17|360.57|358.17|359.77|357.37|0
1631715030000|2021-09-15 14:10:30|360.41|358.01|360.41|358.01|360.57|358.17|360.41|358.01|0
1631715040000|2021-09-15 14:10:40|360.25|357.85|360.41|358.01|360.41|358.01|360.09|357.69|0
1631715050000|2021-09-15 14:10:50|360.09|357.69|359.93|357.53|360.09|357.69|359.76|357.36|0
1631715060000|2021-09-15 14:11:00|360.09|357.69|359.6|357.2|360.09|357.69|359.6|357.2|0
1631715070000|2021-09-15 14:11:10|359.93|357.53|359.76|357.36|359.93|357.53|359.76|357.36|0
1631715080000|2021-09-15 14:11:20|359.28|356.88|359.28|356.88|359.44|357.04|359.28|356.88|0
1631715090000|2021-09-15 14:11:30|359.44|357.04|358.48|356.08|359.44|357.04|358.48|356.08|0
1631715100000|2021-09-15 14:11:40|358.32|355.92|358.64|356.24|358.64|356.24|358.32|355.92|0
1631715110000|2021-09-15 14:11:50|358.48|356.08|358.16|355.76|358.48|356.08|358.16|355.76|0
1631715120000|2021-09-15 14:12:00|357.68|355.28|357.36|354.96|357.68|355.28|357.2|354.8|0
1631715130000|2021-09-15 14:12:10|358.16|355.76|356.72|354.32|358.16|355.76|356.72|354.32|0
1631715140000|2021-09-15 14:12:20|356.56|354.16|356.56|354.16|356.72|354.32|356.56|354.16|0
1631715150000|2021-09-15 14:12:30|356.09|353.69|355.77|353.37|356.09|353.69|355.77|353.37|0
1631715160000|2021-09-15 14:12:40|355.93|353.53|355.61|353.21|355.93|353.53|355.61|353.21|0
1631715170000|2021-09-15 14:12:50|355.93|353.53|355.45|353.05|355.93|353.53|355.45|353.05|0
1631715180000|2021-09-15 14:13:00|354.81|352.41|355.29|352.89|355.29|352.89|354.81|352.41|0
1631715190000|2021-09-15 14:13:10|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1631715200000|2021-09-15 14:13:20|354.81|352.41|354.97|352.57|354.97|352.57|354.81|352.41|0
1631715210000|2021-09-15 14:13:30|354.81|352.41|355.13|352.73|355.13|352.73|354.81|352.41|0
1631715220000|2021-09-15 14:13:40|355.29|352.89|355.29|352.89|355.45|353.05|355.29|352.89|0
1631715230000|2021-09-15 14:13:50|355.13|352.73|355.61|353.21|355.61|353.21|355.13|352.73|0
1631715240000|2021-09-15 14:14:00|355.77|353.37|355.61|353.21|355.77|353.37|355.61|353.21|0
1631715250000|2021-09-15 14:14:10|355.93|353.53|355.45|353.05|355.93|353.53|355.45|353.05|0
1631715260000|2021-09-15 14:14:20|355.77|353.37|355.61|353.21|355.93|353.53|355.61|353.21|0
1631715270000|2021-09-15 14:14:30|355.77|353.37|355.92|353.52|356.24|353.84|355.77|353.37|0
1631715280000|2021-09-15 14:14:40|355.77|353.37|355.92|353.52|355.92|353.52|355.77|353.37|0
1631715290000|2021-09-15 14:14:50|356.08|353.68|356.4|354|356.4|354|356.08|353.68|0
1631715300000|2021-09-15 14:15:00|356.08|353.68|355.92|353.52|356.08|353.68|355.92|353.52|0
1631715310000|2021-09-15 14:15:10|355.45|353.05|354.81|352.41|355.45|353.05|354.81|352.41|0
1631715320000|2021-09-15 14:15:20|353.85|351.45|354.17|351.77|354.17|351.77|353.85|351.45|0
1631715330000|2021-09-15 14:15:30|353.7|351.3|354.33|351.93|354.49|352.09|353.7|351.3|0
1631715340000|2021-09-15 14:15:40|354.01|351.61|354.17|351.77|354.17|351.77|353.85|351.45|0
1631715350000|2021-09-15 14:15:50|354.01|351.61|354.81|352.41|354.81|352.41|353.7|351.3|0
1631715360000|2021-09-15 14:16:00|354.65|352.25|354.33|351.93|354.65|352.25|354.17|351.77|0
1631715370000|2021-09-15 14:16:10|354.65|352.25|354.81|352.41|354.81|352.41|354.65|352.25|0
1631715380000|2021-09-15 14:16:20|354.65|352.25|355.29|352.89|355.29|352.89|354.65|352.25|0
1631715390000|2021-09-15 14:16:30|355.45|353.05|355.45|353.05|355.45|353.05|355.45|353.05|0
1631715400000|2021-09-15 14:16:40|355.61|353.21|355.76|353.36|355.76|353.36|355.61|353.21|0
1631715410000|2021-09-15 14:16:50|355.61|353.21|355.6|353.2|355.76|353.36|355.6|353.2|0
1631715420000|2021-09-15 14:17:00|355.45|353.05|355.6|353.2|355.6|353.2|355.13|352.73|0
1631715430000|2021-09-15 14:17:10|355.45|353.05|355.45|353.05|355.45|353.05|355.29|352.89|0
1631715440000|2021-09-15 14:17:20|356.08|353.68|356.72|354.32|356.72|354.32|356.08|353.68|0
1631715450000|2021-09-15 14:17:30|356.56|354.16|356.72|354.32|356.72|354.32|356.56|354.16|0
1631715460000|2021-09-15 14:17:40|356.88|354.48|356.72|354.32|356.88|354.48|356.72|354.32|0
1631715470000|2021-09-15 14:17:50|356.4|354|356.4|354|356.4|354|356.4|354|0
1631715480000|2021-09-15 14:18:00|356.24|353.84|356.88|354.48|356.88|354.48|356.24|353.84|0
1631715490000|2021-09-15 14:18:10|356.4|354|356.72|354.32|356.72|354.32|356.4|354|0
1631715500000|2021-09-15 14:18:20|356.88|354.48|356.72|354.32|356.88|354.48|356.72|354.32|0
1631715510000|2021-09-15 14:18:30|356.56|354.16|357.2|354.8|357.2|354.8|356.56|354.16|0
1631715520000|2021-09-15 14:18:40|356.72|354.32|356.88|354.48|357.04|354.64|356.72|354.32|0
1631715530000|2021-09-15 14:18:50|357.04|354.64|357.04|354.64|357.2|354.8|357.04|354.64|0
1631715540000|2021-09-15 14:19:00|356.72|354.32|356.72|354.32|356.88|354.48|356.72|354.32|0
1631715550000|2021-09-15 14:19:10|356.88|354.48|356.72|354.32|356.88|354.48|356.72|354.32|0
1631715560000|2021-09-15 14:19:20|356.88|354.48|356.88|354.48|357.04|354.64|356.88|354.48|0
1631715570000|2021-09-15 14:19:30|357.36|354.96|357.2|354.8|357.36|354.96|357.2|354.8|0
1631715580000|2021-09-15 14:19:40|357.68|355.28|358.8|356.4|358.8|356.4|357.68|355.28|0
1631715590000|2021-09-15 14:19:50|358.96|356.56|358.96|356.56|358.96|356.56|358.8|356.4|0
1631715600000|2021-09-15 14:20:00|358.64|356.24|358.8|356.4|358.8|356.4|358.64|356.24|0
1631715610000|2021-09-15 14:20:10|358.64|356.24|359.6|357.2|359.6|357.2|358.64|356.24|0
1631715620000|2021-09-15 14:20:20|359.44|357.04|359.28|356.88|359.44|357.04|359.28|356.88|0
1631715630000|2021-09-15 14:20:30|358.96|356.56|359.28|356.88|359.28|356.88|358.96|356.56|0
1631715640000|2021-09-15 14:20:40|359.12|356.72|358.8|356.4|359.12|356.72|358.8|356.4|0
1631715650000|2021-09-15 14:20:50|358.64|356.24|358.96|356.56|358.96|356.56|358.64|356.24|0
1631715660000|2021-09-15 14:21:00|358.64|356.24|358.64|356.24|358.8|356.4|358.64|356.24|0
1631715670000|2021-09-15 14:21:10|358.48|356.08|359.6|357.2|359.6|357.2|358.48|356.08|0
1631715680000|2021-09-15 14:21:20|359.76|357.36|359.28|356.88|359.76|357.36|359.28|356.88|0
1631715690000|2021-09-15 14:21:30|359.44|357.04|359.12|356.72|359.44|357.04|359.12|356.72|0
1631715700000|2021-09-15 14:21:40|358.96|356.56|358.48|356.08|358.96|356.56|358.48|356.08|0
1631715710000|2021-09-15 14:21:50|358.64|356.24|358.32|355.92|358.64|356.24|358.32|355.92|0
1631715720000|2021-09-15 14:22:00|358.16|355.76|357.84|355.44|358.16|355.76|357.84|355.44|0
1631715730000|2021-09-15 14:22:10|357.68|355.28|357.52|355.12|357.84|355.44|357.52|355.12|0
1631715740000|2021-09-15 14:22:20|357.68|355.28|356.88|354.48|357.68|355.28|356.88|354.48|0
1631715750000|2021-09-15 14:22:30|356.72|354.32|356.88|354.48|357.04|354.64|356.72|354.32|0
1631715760000|2021-09-15 14:22:40|357.36|354.96|357.04|354.64|357.36|354.96|357.04|354.64|0
1631715770000|2021-09-15 14:22:50|357.2|354.8|357.68|355.28|357.68|355.28|357.2|354.8|0
1631715780000|2021-09-15 14:23:00|357.84|355.44|358.16|355.76|358.32|355.92|357.84|355.44|0
1631715790000|2021-09-15 14:23:10|358|355.6|357.36|354.96|358|355.6|357.36|354.96|0
1631715800000|2021-09-15 14:23:20|357.68|355.28|357.52|355.12|357.68|355.28|357.52|355.12|0
1631715810000|2021-09-15 14:23:30|357.84|355.44|357.84|355.44|357.84|355.44|357.68|355.28|0
1631715820000|2021-09-15 14:23:40|357.68|355.28|357.68|355.28|357.68|355.28|357.52|355.12|0
1631715830000|2021-09-15 14:23:50|357.36|354.96|357.52|355.12|357.52|355.12|357.36|354.96|0
1631715840000|2021-09-15 14:24:00|357.04|354.64|357.52|355.12|357.52|355.12|357.04|354.64|0
1631715850000|2021-09-15 14:24:10|357.2|354.8|357.36|354.96|357.36|354.96|357.2|354.8|0
1631715860000|2021-09-15 14:24:20|357.04|354.64|357.2|354.8|357.2|354.8|356.88|354.48|0
1631715870000|2021-09-15 14:24:30|357.04|354.64|357.52|355.12|357.52|355.12|357.04|354.64|0
1631715880000|2021-09-15 14:24:40|357.36|354.96|358|355.6|358|355.6|357.36|354.96|0
1631715890000|2021-09-15 14:24:50|357.84|355.44|357.84|355.44|357.84|355.44|357.68|355.28|0
1631715900000|2021-09-15 14:25:00|357.68|355.28|358.16|355.76|358.32|355.92|357.68|355.28|0
1631715910000|2021-09-15 14:25:10|358.32|355.92|358.8|356.4|358.8|356.4|358.32|355.92|0
1631715920000|2021-09-15 14:25:20|358.64|356.24|358.8|356.4|358.8|356.4|358.64|356.24|0
1631715930000|2021-09-15 14:25:30|358.48|356.08|358.96|356.56|358.96|356.56|358.48|356.08|0
1631715940000|2021-09-15 14:25:40|358.8|356.4|358.32|355.92|358.8|356.4|358.32|355.92|0
1631715950000|2021-09-15 14:25:50|358.16|355.76|358.16|355.76|358.16|355.76|358|355.6|0
1631715960000|2021-09-15 14:26:00|358.64|356.24|358.96|356.56|358.96|356.56|358.64|356.24|0
1631715970000|2021-09-15 14:26:10|358.48|356.08|358.32|355.92|358.48|356.08|358.32|355.92|0
1631715980000|2021-09-15 14:26:20|358.16|355.76|357.68|355.28|358.16|355.76|357.68|355.28|0
1631715990000|2021-09-15 14:26:30|357.84|355.44|357.68|355.28|358.16|355.76|357.68|355.28|0
1631716000000|2021-09-15 14:26:40|357.52|355.12|357.84|355.44|357.84|355.44|357.52|355.12|0
1631716010000|2021-09-15 14:26:50|358|355.6|358.16|355.76|358.16|355.76|357.84|355.44|0
1631716020000|2021-09-15 14:27:00|358.32|355.92|358.8|356.4|358.96|356.56|358.16|355.76|0
1631716030000|2021-09-15 14:27:10|358.64|356.24|358|355.6|358.64|356.24|358|355.6|0
1631716040000|2021-09-15 14:27:20|357.84|355.44|357.84|355.44|358|355.6|357.84|355.44|0
1631716050000|2021-09-15 14:27:30|358|355.6|357.84|355.44|358|355.6|357.84|355.44|0
1631716060000|2021-09-15 14:27:40|358|355.6|358.48|356.08|358.48|356.08|357.84|355.44|0
1631716070000|2021-09-15 14:27:50|358.32|355.92|358.16|355.76|358.48|356.08|358.16|355.76|0
1631716080000|2021-09-15 14:28:00|358|355.6|358.32|355.92|358.32|355.92|358|355.6|0
1631716090000|2021-09-15 14:28:10|358.16|355.76|357.52|355.12|358.16|355.76|357.52|355.12|0
1631716100000|2021-09-15 14:28:20|357.68|355.28|357.36|354.96|357.68|355.28|357.36|354.96|0
1631716110000|2021-09-15 14:28:30|357.52|355.12|357.68|355.28|357.68|355.28|357.52|355.12|0
1631716120000|2021-09-15 14:28:40|357.52|355.12|357.67|355.27|357.67|355.27|357.52|355.12|0
1631716130000|2021-09-15 14:28:50|357.52|355.12|357.83|355.43|357.83|355.43|357.52|355.12|0
1631716140000|2021-09-15 14:29:00|357.67|355.27|357.04|354.64|357.67|355.27|357.04|354.64|0
1631716150000|2021-09-15 14:29:10|356.88|354.48|356.88|354.48|357.2|354.8|356.88|354.48|0
1631716160000|2021-09-15 14:29:20|356.72|354.32|356.88|354.48|356.88|354.48|356.72|354.32|0
1631716170000|2021-09-15 14:29:30|357.04|354.64|357.04|354.64|357.04|354.64|357.04|354.64|0
1631716180000|2021-09-15 14:29:40|356.88|354.48|356.88|354.48|357.04|354.64|356.88|354.48|0
1631716190000|2021-09-15 14:29:50|357.35|354.95|357.19|354.79|357.35|354.95|357.04|354.64|0
1631716200000|2021-09-15 14:30:00|356.72|354.32|357.04|354.64|357.51|355.11|356.72|354.32|0
1631716210000|2021-09-15 14:30:10|357.19|354.79|357.19|354.79|357.35|354.95|356.56|354.16|0
1631716220000|2021-09-15 14:30:20|357.35|354.95|357.99|355.59|357.99|355.59|357.35|354.95|0
1631716230000|2021-09-15 14:30:30|358.15|355.75|358.15|355.75|358.47|356.07|358.15|355.75|0
1631716240000|2021-09-15 14:30:40|358.47|356.07|358.79|356.39|358.95|356.55|358.47|356.07|0
1631716250000|2021-09-15 14:30:50|358.95|356.55|359.43|357.03|359.43|357.03|358.95|356.55|0
1631716260000|2021-09-15 14:31:00|359.27|356.87|359.43|357.03|359.92|357.52|359.27|356.87|0
1631716270000|2021-09-15 14:31:10|359.11|356.71|359.11|356.71|359.27|356.87|359.11|356.71|0
1631716280000|2021-09-15 14:31:20|358.79|356.39|358.79|356.39|358.79|356.39|358.47|356.07|0
1631716290000|2021-09-15 14:31:30|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1631716300000|2021-09-15 14:31:40|358.79|356.39|358.63|356.23|358.79|356.39|358.63|356.23|0
1631716310000|2021-09-15 14:31:50|358.95|356.55|359.59|357.19|359.59|357.19|358.63|356.23|0
1631716320000|2021-09-15 14:32:00|359.92|357.52|360.08|357.68|360.24|357.84|359.92|357.52|0
1631716330000|2021-09-15 14:32:10|360.24|357.84|360.24|357.84|360.56|358.16|360.24|357.84|0
1631716340000|2021-09-15 14:32:20|360.08|357.68|360.4|358|360.4|358|360.08|357.68|0
1631716350000|2021-09-15 14:32:30|360.56|358.16|360.88|358.48|360.88|358.48|360.56|358.16|0
1631716360000|2021-09-15 14:32:40|360.72|358.32|360.88|358.48|360.88|358.48|360.72|358.32|0
1631716370000|2021-09-15 14:32:50|360.72|358.32|360.24|357.84|360.72|358.32|360.24|357.84|0
1631716380000|2021-09-15 14:33:00|360.31|357.91|360.24|357.84|360.4|358|360.24|357.84|0
1631716390000|2021-09-15 14:33:10|360.08|357.68|360.08|357.68|360.08|357.68|359.91|357.51|0
1631716400000|2021-09-15 14:33:20|359.91|357.51|359.91|357.51|360.08|357.68|359.91|357.51|0
1631716410000|2021-09-15 14:33:30|359.75|357.35|359.43|357.03|359.75|357.35|359.27|356.87|0
1631716420000|2021-09-15 14:33:40|359.27|356.87|359.59|357.19|359.59|357.19|359.27|356.87|0
1631716430000|2021-09-15 14:33:50|359.43|357.03|359.59|357.19|359.59|357.19|359.43|357.03|0
1631716440000|2021-09-15 14:34:00|359.43|357.03|359.59|357.19|359.59|357.19|359.43|357.03|0
1631716450000|2021-09-15 14:34:10|359.27|356.87|359.11|356.71|359.27|356.87|359.11|356.71|0
1631716460000|2021-09-15 14:34:20|358.95|356.55|358.95|356.55|358.95|356.55|358.79|356.39|0
1631716470000|2021-09-15 14:34:30|358.79|356.39|359.75|357.35|359.75|357.35|358.79|356.39|0
1631716480000|2021-09-15 14:34:40|360.07|357.67|360.07|357.67|360.07|357.67|359.91|357.51|0
1631716490000|2021-09-15 14:34:50|359.91|357.51|360.07|357.67|360.07|357.67|359.91|357.51|0
1631716500000|2021-09-15 14:35:00|360.23|357.83|360.72|358.32|360.72|358.32|360.23|357.83|0
1631716510000|2021-09-15 14:35:10|360.88|358.48|360.23|357.83|360.88|358.48|360.23|357.83|0
1631716520000|2021-09-15 14:35:20|360.4|358|361.36|358.96|361.36|358.96|360.4|358|0
1631716530000|2021-09-15 14:35:30|361.52|359.12|361.36|358.96|361.52|359.12|361.36|358.96|0
1631716540000|2021-09-15 14:35:40|361.52|359.12|361.68|359.28|361.68|359.28|361.52|359.12|0
1631716550000|2021-09-15 14:35:50|361.52|359.12|361.2|358.8|361.52|359.12|361.2|358.8|0
1631716560000|2021-09-15 14:36:00|361.52|359.12|361.52|359.12|361.52|359.12|361.36|358.96|0
1631716570000|2021-09-15 14:36:10|361.2|358.8|361.04|358.64|361.2|358.8|361.04|358.64|0
1631716580000|2021-09-15 14:36:20|360.88|358.48|360.72|358.32|360.88|358.48|360.72|358.32|0
1631716590000|2021-09-15 14:36:30|360.88|358.48|360.88|358.48|360.88|358.48|360.72|358.32|0
1631716600000|2021-09-15 14:36:40|360.56|358.16|360.56|358.16|360.56|358.16|360.39|357.99|0
1631716610000|2021-09-15 14:36:50|360.72|358.32|360.55|358.15|360.88|358.48|360.55|358.15|0
1631716620000|2021-09-15 14:37:00|360.39|357.99|360.55|358.15|360.55|358.15|360.39|357.99|0
1631716630000|2021-09-15 14:37:10|360.72|358.32|360.72|358.32|360.72|358.32|360.55|358.15|0
1631716640000|2021-09-15 14:37:20|360.88|358.48|361.04|358.64|361.04|358.64|360.88|358.48|0
1631716650000|2021-09-15 14:37:30|360.88|358.48|361.04|358.64|361.04|358.64|360.72|358.32|0
1631716660000|2021-09-15 14:37:40|360.88|358.48|360.39|357.99|360.88|358.48|360.39|357.99|0
1631716670000|2021-09-15 14:37:50|360.55|358.15|360.72|358.32|360.72|358.32|360.55|358.15|0
1631716680000|2021-09-15 14:38:00|360.79|358.39|361.84|359.44|361.84|359.44|360.79|358.39|0
1631716690000|2021-09-15 14:38:10|361.68|359.28|361.36|358.96|361.68|359.28|361.36|358.96|0
1631716700000|2021-09-15 14:38:20|361.2|358.8|361.84|359.44|361.84|359.44|361.2|358.8|0
1631716710000|2021-09-15 14:38:30|361.52|359.12|361.2|358.8|361.52|359.12|361.2|358.8|0
1631716720000|2021-09-15 14:38:40|361.36|358.96|361.2|358.8|361.36|358.96|361.2|358.8|0
1631716730000|2021-09-15 14:38:50|361.36|358.96|360.88|358.48|361.36|358.96|360.88|358.48|0
1631716740000|2021-09-15 14:39:00|361.04|358.64|361.2|358.8|361.2|358.8|361.04|358.64|0
1631716750000|2021-09-15 14:39:10|361.04|358.64|361.2|358.8|361.2|358.8|361.04|358.64|0
1631716760000|2021-09-15 14:39:20|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1631716770000|2021-09-15 14:39:30|360.55|358.15|360.23|357.83|360.71|358.31|360.23|357.83|0
1631716780000|2021-09-15 14:39:40|360.07|357.67|360.55|358.15|360.55|358.15|360.07|357.67|0
1631716790000|2021-09-15 14:39:50|360.87|358.47|360.39|357.99|361.04|358.64|360.39|357.99|0
1631716800000|2021-09-15 14:40:00|360.07|357.67|359.91|357.51|360.23|357.83|359.91|357.51|0
1631716810000|2021-09-15 14:40:10|360.07|357.67|360.07|357.67|360.07|357.67|359.91|357.51|0
1631716820000|2021-09-15 14:40:20|360.31|357.91|359.91|357.51|360.31|357.91|359.91|357.51|0
1631716830000|2021-09-15 14:40:30|359.75|357.35|359.75|357.35|359.75|357.35|359.59|357.19|0
1631716840000|2021-09-15 14:40:40|359.59|357.19|359.43|357.03|359.59|357.19|359.43|357.03|0
1631716850000|2021-09-15 14:40:50|359.27|356.87|359.91|357.51|359.91|357.51|359.27|356.87|0
1631716860000|2021-09-15 14:41:00|359.59|357.19|359.27|356.87|359.59|357.19|359.11|356.71|0
1631716870000|2021-09-15 14:41:10|359.43|357.03|359.27|356.87|359.43|357.03|359.27|356.87|0
1631716880000|2021-09-15 14:41:20|359.11|356.71|359.27|356.87|359.43|357.03|359.11|356.71|0
1631716890000|2021-09-15 14:41:30|358.95|356.55|359.11|356.71|359.11|356.71|358.95|356.55|0
1631716900000|2021-09-15 14:41:40|358.95|356.55|358.79|356.39|358.95|356.55|358.79|356.39|0
1631716910000|2021-09-15 14:41:50|358.95|356.55|358.79|356.39|358.95|356.55|358.79|356.39|0
1631716920000|2021-09-15 14:42:00|358.31|355.91|357.99|355.59|358.31|355.91|357.99|355.59|0
1631716930000|2021-09-15 14:42:10|358.15|355.75|357.03|354.63|358.15|355.75|357.03|354.63|0
1631716940000|2021-09-15 14:42:20|357.19|354.79|357.67|355.27|357.67|355.27|357.19|354.79|0
1631716950000|2021-09-15 14:42:30|357.51|355.11|357.03|354.63|357.51|355.11|357.03|354.63|0
1631716960000|2021-09-15 14:42:40|356.87|354.47|356.23|353.83|356.87|354.47|356.23|353.83|0
1631716970000|2021-09-15 14:42:50|356.07|353.67|356.87|354.47|356.87|354.47|356.07|353.67|0
1631716980000|2021-09-15 14:43:00|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1631716990000|2021-09-15 14:43:10|356.79|354.39|356.71|354.31|356.79|354.39|356.71|354.31|0
1631717000000|2021-09-15 14:43:20|356.55|354.15|356.23|353.83|356.55|354.15|355.91|353.51|0
1631717010000|2021-09-15 14:43:30|356.39|353.99|356.39|353.99|356.39|353.99|356.39|353.99|0
1631717020000|2021-09-15 14:43:40|356.07|353.67|355.59|353.19|356.07|353.67|355.59|353.19|0
1631717030000|2021-09-15 14:43:50|356.07|353.67|356.39|353.99|356.39|353.99|355.91|353.51|0
1631717040000|2021-09-15 14:44:00|356.55|354.15|356.87|354.47|357.03|354.63|356.55|354.15|0
1631717050000|2021-09-15 14:44:10|357.03|354.63|357.03|354.63|357.19|354.79|357.03|354.63|0
1631717060000|2021-09-15 14:44:20|356.87|354.47|356.71|354.31|356.87|354.47|356.71|354.31|0
1631717070000|2021-09-15 14:44:30|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1631717080000|2021-09-15 14:44:40|356.71|354.31|356.87|354.47|356.87|354.47|356.71|354.31|0
1631717090000|2021-09-15 14:44:50|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1631717100000|2021-09-15 14:45:00|357.03|354.63|357.51|355.11|357.51|355.11|357.03|354.63|0
1631717110000|2021-09-15 14:45:10|357.67|355.27|357.35|354.95|357.67|355.27|357.35|354.95|0
1631717120000|2021-09-15 14:45:20|357.67|355.27|357.99|355.59|357.99|355.59|357.67|355.27|0
1631717130000|2021-09-15 14:45:30|358.15|355.75|357.99|355.59|358.15|355.75|357.99|355.59|0
1631717140000|2021-09-15 14:45:40|357.83|355.43|357.99|355.59|357.99|355.59|357.67|355.27|0
1631717150000|2021-09-15 14:45:50|357.83|355.43|357.83|355.43|357.83|355.43|357.67|355.27|0
1631717160000|2021-09-15 14:46:00|357.99|355.59|357.35|354.95|357.99|355.59|357.35|354.95|0
1631717170000|2021-09-15 14:46:10|357.19|354.79|356.87|354.47|357.35|354.95|356.87|354.47|0
1631717180000|2021-09-15 14:46:20|356.55|354.15|356.87|354.47|356.87|354.47|356.55|354.15|0
1631717190000|2021-09-15 14:46:30|357.19|354.79|357.51|355.11|357.51|355.11|357.19|354.79|0
1631717200000|2021-09-15 14:46:40|357.67|355.27|358.15|355.75|358.15|355.75|357.67|355.27|0
1631717210000|2021-09-15 14:46:50|358.31|355.91|358.63|356.23|358.63|356.23|358.31|355.91|0
1631717220000|2021-09-15 14:47:00|358.79|356.39|358.95|356.55|358.95|356.55|358.79|356.39|0
1631717230000|2021-09-15 14:47:10|358.79|356.39|358.79|356.39|358.79|356.39|358.63|356.23|0
1631717240000|2021-09-15 14:47:20|358.63|356.23|358.15|355.75|358.63|356.23|358.15|355.75|0
1631717250000|2021-09-15 14:47:30|358.47|356.07|358.15|355.75|358.47|356.07|358.15|355.75|0
1631717260000|2021-09-15 14:47:40|357.99|355.59|357.99|355.59|358.15|355.75|357.99|355.59|0
1631717270000|2021-09-15 14:47:50|357.83|355.43|358.31|355.91|358.31|355.91|357.83|355.43|0
1631717280000|2021-09-15 14:48:00|358.47|356.07|358.47|356.07|358.63|356.23|358.47|356.07|0
1631717290000|2021-09-15 14:48:10|358.63|356.23|358.79|356.39|358.79|356.39|358.63|356.23|0
1631717300000|2021-09-15 14:48:20|358.63|356.23|358.79|356.39|358.79|356.39|358.47|356.07|0
1631717310000|2021-09-15 14:48:30|358.95|356.55|358.95|356.55|359.11|356.71|358.95|356.55|0
1631717320000|2021-09-15 14:48:40|359.11|356.71|359.27|356.87|359.27|356.87|358.95|356.55|0
1631717330000|2021-09-15 14:48:50|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1631717340000|2021-09-15 14:49:00|359.27|356.87|359.59|357.19|359.59|357.19|359.27|356.87|0
1631717350000|2021-09-15 14:49:10|359.43|357.03|358.95|356.55|359.43|357.03|358.95|356.55|0
1631717360000|2021-09-15 14:49:20|358.79|356.39|358.63|356.23|358.79|356.39|358.63|356.23|0
1631717370000|2021-09-15 14:49:30|358.79|356.39|358.95|356.55|358.95|356.55|358.79|356.39|0
1631717380000|2021-09-15 14:49:40|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1631717390000|2021-09-15 14:49:50|359.43|357.03|359.43|357.03|359.59|357.19|359.43|357.03|0
1631717400000|2021-09-15 14:50:00|359.27|356.87|359.91|357.51|359.91|357.51|359.27|356.87|0
1631717410000|2021-09-15 14:50:10|359.75|357.35|360.07|357.67|360.07|357.67|359.75|357.35|0
1631717420000|2021-09-15 14:50:20|360.23|357.83|360.39|357.99|360.39|357.99|360.23|357.83|0
1631717430000|2021-09-15 14:50:30|360.23|357.83|360.07|357.67|360.39|357.99|360.07|357.67|0
1631717440000|2021-09-15 14:50:40|359.75|357.35|359.43|357.03|359.91|357.51|359.43|357.03|0
1631717450000|2021-09-15 14:50:50|359.27|356.87|359.43|357.03|359.43|357.03|359.27|356.87|0
1631717460000|2021-09-15 14:51:00|359.11|356.71|358.94|356.54|359.11|356.71|358.94|356.54|0
1631717470000|2021-09-15 14:51:10|359.11|356.71|358.94|356.54|359.11|356.71|358.78|356.38|0
1631717480000|2021-09-15 14:51:20|358.78|356.38|358.78|356.38|358.94|356.54|358.78|356.38|0
1631717490000|2021-09-15 14:51:30|358.62|356.22|358.46|356.06|358.62|356.22|358.46|356.06|0
1631717500000|2021-09-15 14:51:40|358.62|356.22|358.78|356.38|358.78|356.38|358.62|356.22|0
1631717510000|2021-09-15 14:51:50|358.62|356.22|358.14|355.74|358.62|356.22|357.98|355.58|0
1631717520000|2021-09-15 14:52:00|357.98|355.58|358.46|356.06|358.62|356.22|357.98|355.58|0
1631717530000|2021-09-15 14:52:10|358.62|356.22|358.3|355.9|358.62|356.22|358.3|355.9|0
1631717540000|2021-09-15 14:52:20|358.62|356.22|358.94|356.54|358.94|356.54|358.62|356.22|0
1631717550000|2021-09-15 14:52:30|359.1|356.7|359.1|356.7|359.26|356.86|359.1|356.7|0
1631717560000|2021-09-15 14:52:40|359.26|356.86|358.94|356.54|359.26|356.86|358.94|356.54|0
1631717570000|2021-09-15 14:52:50|358.62|356.22|358.46|356.06|358.62|356.22|358.14|355.74|0
1631717580000|2021-09-15 14:53:00|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1631717590000|2021-09-15 14:53:10|358.46|356.06|358.62|356.22|358.62|356.22|358.46|356.06|0
1631717600000|2021-09-15 14:53:20|358.94|356.54|358.94|356.54|359.1|356.7|358.94|356.54|0
1631717610000|2021-09-15 14:53:30|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1631717620000|2021-09-15 14:53:40|358.94|356.54|358.78|356.38|359.26|356.86|358.78|356.38|0
1631717630000|2021-09-15 14:53:50|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1631717640000|2021-09-15 14:54:00|358.78|356.38|358.3|355.9|358.78|356.38|358.3|355.9|0
1631717650000|2021-09-15 14:54:10|358.46|356.06|358.46|356.06|358.62|356.22|358.46|356.06|0
1631717660000|2021-09-15 14:54:20|358.3|355.9|358.14|355.74|358.3|355.9|358.14|355.74|0
1631717670000|2021-09-15 14:54:30|357.98|355.58|357.98|355.58|358.14|355.74|357.98|355.58|0
1631717680000|2021-09-15 14:54:40|357.82|355.42|357.34|354.94|357.98|355.58|357.34|354.94|0
1631717690000|2021-09-15 14:54:50|357.5|355.1|357.18|354.78|357.5|355.1|357.18|354.78|0
1631717700000|2021-09-15 14:55:00|357.34|354.94|357.18|354.78|357.34|354.94|357.18|354.78|0
1631717710000|2021-09-15 14:55:10|357.02|354.62|357.34|354.94|357.34|354.94|357.02|354.62|0
1631717720000|2021-09-15 14:55:20|357.18|354.78|357.34|354.94|357.34|354.94|357.18|354.78|0
1631717730000|2021-09-15 14:55:30|356.86|354.46|357.18|354.78|357.18|354.78|356.86|354.46|0
1631717740000|2021-09-15 14:55:40|357.34|354.94|357.82|355.42|357.98|355.58|357.34|354.94|0
1631717750000|2021-09-15 14:55:50|358.14|355.74|358.3|355.9|358.3|355.9|358.14|355.74|0
1631717760000|2021-09-15 14:56:00|358.14|355.74|358.3|355.9|358.3|355.9|358.14|355.74|0
1631717770000|2021-09-15 14:56:10|358.62|356.22|358.94|356.54|358.94|356.54|358.62|356.22|0
1631717780000|2021-09-15 14:56:20|359.1|356.7|359.42|357.02|359.42|357.02|359.1|356.7|0
1631717790000|2021-09-15 14:56:30|359.26|356.86|359.26|356.86|359.42|357.02|359.26|356.86|0
1631717800000|2021-09-15 14:56:40|358.94|356.54|358.94|356.54|359.26|356.86|358.94|356.54|0
1631717810000|2021-09-15 14:56:50|358.78|356.38|358.62|356.22|358.78|356.38|358.46|356.06|0
1631717820000|2021-09-15 14:57:00|358.3|355.9|358.46|356.06|358.46|356.06|358.14|355.74|0
1631717830000|2021-09-15 14:57:10|358.3|355.9|358.14|355.74|358.3|355.9|357.98|355.58|0
1631717840000|2021-09-15 14:57:20|357.98|355.58|358.14|355.74|358.14|355.74|357.98|355.58|0
1631717850000|2021-09-15 14:57:30|358.46|356.06|359.1|356.7|359.1|356.7|358.46|356.06|0
1631717860000|2021-09-15 14:57:40|358.94|356.54|359.74|357.34|359.74|357.34|358.94|356.54|0
1631717870000|2021-09-15 14:57:50|359.9|357.5|360.06|357.66|360.06|357.66|359.74|357.34|0
1631717880000|2021-09-15 14:58:00|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1631717890000|2021-09-15 14:58:10|360.38|357.98|360.38|357.98|360.38|357.98|360.22|357.82|0
1631717900000|2021-09-15 14:58:20|360.22|357.82|360.22|357.82|360.22|357.82|360.06|357.66|0
1631717910000|2021-09-15 14:58:30|360.06|357.66|359.74|357.34|360.06|357.66|359.74|357.34|0
1631717920000|2021-09-15 14:58:40|359.66|357.26|359.74|357.34|359.74|357.34|359.58|357.18|0
1631717930000|2021-09-15 14:58:50|359.9|357.5|359.9|357.5|359.9|357.5|359.74|357.34|0
1631717940000|2021-09-15 14:59:00|359.74|357.34|359.58|357.18|359.74|357.34|359.58|357.18|0
1631717950000|2021-09-15 14:59:10|359.74|357.34|360.06|357.66|360.22|357.82|359.74|357.34|0
1631717960000|2021-09-15 14:59:20|359.74|357.34|360.06|357.66|360.06|357.66|359.74|357.34|0
1631717970000|2021-09-15 14:59:30|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1631717980000|2021-09-15 14:59:40|360.38|357.98|360.7|358.3|360.7|358.3|360.38|357.98|0
1631717990000|2021-09-15 14:59:50|360.54|358.14|360.54|358.14|360.54|358.14|360.38|357.98|0
1631718000000|2021-09-15 15:00:00|361.03|358.63|360.38|357.98|361.03|358.63|360.38|357.98|0
1631718010000|2021-09-15 15:00:10|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1631718020000|2021-09-15 15:00:20|360.7|358.3|361.19|358.79|361.19|358.79|360.7|358.3|0
1631718030000|2021-09-15 15:00:30|361.35|358.95|360.87|358.47|361.35|358.95|360.87|358.47|0
1631718040000|2021-09-15 15:00:40|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1631718050000|2021-09-15 15:00:50|360.7|358.3|360.38|357.98|360.7|358.3|360.38|357.98|0
1631718060000|2021-09-15 15:01:00|360.22|357.82|359.9|357.5|360.22|357.82|359.9|357.5|0
1631718070000|2021-09-15 15:01:10|359.74|357.34|359.42|357.02|359.74|357.34|359.42|357.02|0
1631718080000|2021-09-15 15:01:20|359.58|357.18|359.58|357.18|359.58|357.18|359.42|357.02|0
1631718090000|2021-09-15 15:01:30|359.42|357.02|359.42|357.02|359.58|357.18|359.42|357.02|0
1631718100000|2021-09-15 15:01:40|358.94|356.54|359.74|357.34|359.74|357.34|358.94|356.54|0
1631718110000|2021-09-15 15:01:50|359.58|357.18|359.74|357.34|359.9|357.5|359.58|357.18|0
1631718120000|2021-09-15 15:02:00|359.9|357.5|359.26|356.86|359.9|357.5|359.26|356.86|0
1631718130000|2021-09-15 15:02:10|359.42|357.02|359.74|357.34|359.74|357.34|359.42|357.02|0
1631718140000|2021-09-15 15:02:20|359.58|357.18|359.9|357.5|359.9|357.5|359.58|357.18|0
1631718150000|2021-09-15 15:02:30|359.74|357.34|360.06|357.66|360.06|357.66|359.74|357.34|0
1631718160000|2021-09-15 15:02:40|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1631718170000|2021-09-15 15:02:50|360.06|357.66|359.9|357.5|360.06|357.66|359.9|357.5|0
1631718180000|2021-09-15 15:03:00|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1631718190000|2021-09-15 15:03:10|360.86|358.46|361.19|358.79|361.19|358.79|360.86|358.46|0
1631718200000|2021-09-15 15:03:20|361.51|359.11|361.67|359.27|361.67|359.27|361.51|359.11|0
1631718210000|2021-09-15 15:03:30|361.51|359.11|361.67|359.27|361.67|359.27|361.51|359.11|0
1631718220000|2021-09-15 15:03:40|361.51|359.11|361.18|358.78|361.51|359.11|361.18|358.78|0
1631718230000|2021-09-15 15:03:50|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1631718240000|2021-09-15 15:04:00|361.35|358.95|360.86|358.46|361.35|358.95|360.86|358.46|0
1631718250000|2021-09-15 15:04:10|361.18|358.78|361.35|358.95|361.35|358.95|361.18|358.78|0
1631718260000|2021-09-15 15:04:20|361.18|358.78|361.67|359.27|361.67|359.27|361.18|358.78|0
1631718270000|2021-09-15 15:04:30|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1631718280000|2021-09-15 15:04:40|361.35|358.95|361.35|358.95|361.35|358.95|361.18|358.78|0
1631718290000|2021-09-15 15:04:50|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1631718300000|2021-09-15 15:05:00|361.67|359.27|361.51|359.11|361.67|359.27|361.35|358.95|0
1631718310000|2021-09-15 15:05:10|361.34|358.94|361.67|359.27|361.67|359.27|361.34|358.94|0
1631718320000|2021-09-15 15:05:20|361.51|359.11|361.18|358.78|361.51|359.11|361.18|358.78|0
1631718330000|2021-09-15 15:05:30|361.34|358.94|361.51|359.11|361.83|359.43|361.34|358.94|0
1631718340000|2021-09-15 15:05:40|361.34|358.94|361.51|359.11|361.51|359.11|361.34|358.94|0
1631718350000|2021-09-15 15:05:50|361.67|359.27|361.67|359.27|361.83|359.43|361.67|359.27|0
1631718360000|2021-09-15 15:06:00|361.83|359.43|362.47|360.07|362.47|360.07|361.83|359.43|0
1631718370000|2021-09-15 15:06:10|362.63|360.23|362.79|360.39|362.79|360.39|362.63|360.23|0
1631718380000|2021-09-15 15:06:20|362.63|360.23|362.63|360.23|362.63|360.23|362.63|360.23|0
1631718390000|2021-09-15 15:06:30|362.79|360.39|362.63|360.23|362.79|360.39|362.63|360.23|0
1631718400000|2021-09-15 15:06:40|362.47|360.07|361.99|359.59|362.47|360.07|361.99|359.59|0
1631718420000|2021-09-15 15:07:00|361.67|359.27|361.5|359.1|361.67|359.27|361.5|359.1|0
1631718430000|2021-09-15 15:07:10|361.67|359.27|361.5|359.1|361.67|359.27|361.5|359.1|0
1631718440000|2021-09-15 15:07:20|361.34|358.94|361.67|359.27|361.67|359.27|361.34|358.94|0
1631718450000|2021-09-15 15:07:30|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1631718460000|2021-09-15 15:07:40|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1631718470000|2021-09-15 15:07:50|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1631718480000|2021-09-15 15:08:00|361.5|359.1|361.5|359.1|361.67|359.27|361.5|359.1|0
1631718490000|2021-09-15 15:08:10|361.67|359.27|361.5|359.1|361.67|359.27|361.5|359.1|0
1631718500000|2021-09-15 15:08:20|361.67|359.27|361.5|359.1|361.67|359.27|361.5|359.1|0
1631718510000|2021-09-15 15:08:30|361.34|358.94|361.66|359.26|361.66|359.26|361.34|358.94|0
1631718520000|2021-09-15 15:08:40|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1631718530000|2021-09-15 15:08:50|361.66|359.26|361.99|359.59|361.99|359.59|361.66|359.26|0
1631718540000|2021-09-15 15:09:00|362.57|360.17|362.25|359.85|362.57|360.17|362.25|359.85|0
1631718550000|2021-09-15 15:09:10|362.41|360.01|362.41|360.01|362.57|360.17|362.41|360.01|0
1631718560000|2021-09-15 15:09:20|362.57|360.17|362.25|359.85|362.57|360.17|362.25|359.85|0
1631718570000|2021-09-15 15:09:30|362.41|360.01|362.25|359.85|362.41|360.01|362.25|359.85|0
1631718580000|2021-09-15 15:09:40|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1631718590000|2021-09-15 15:09:50|361.93|359.53|362.09|359.69|362.09|359.69|361.93|359.53|0
1631718600000|2021-09-15 15:10:00|361.77|359.37|362.09|359.69|362.09|359.69|361.77|359.37|0
1631718610000|2021-09-15 15:10:10|361.93|359.53|362.41|360.01|362.41|360.01|361.93|359.53|0
1631718620000|2021-09-15 15:10:20|362.09|359.69|362.09|359.69|362.09|359.69|361.93|359.53|0
1631718630000|2021-09-15 15:10:30|361.93|359.53|361.77|359.37|361.93|359.53|361.77|359.37|0
1631718640000|2021-09-15 15:10:40|361.61|359.21|361.61|359.21|361.61|359.21|361.61|359.21|0
1631718650000|2021-09-15 15:10:50|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1631718660000|2021-09-15 15:11:00|361.61|359.21|361.45|359.05|361.61|359.21|361.45|359.05|0
1631718670000|2021-09-15 15:11:10|361.61|359.21|361.45|359.05|361.61|359.21|361.45|359.05|0
1631718680000|2021-09-15 15:11:20|361.61|359.21|361.45|359.05|361.61|359.21|361.45|359.05|0
1631718690000|2021-09-15 15:11:30|361.29|358.89|361.45|359.05|361.61|359.21|361.29|358.89|0
1631718710000|2021-09-15 15:11:50|361.61|359.21|361.45|359.05|361.61|359.21|361.45|359.05|0
1631718720000|2021-09-15 15:12:00|361.61|359.21|361.77|359.37|361.77|359.37|361.61|359.21|0
1631718730000|2021-09-15 15:12:10|361.93|359.53|361.61|359.21|361.93|359.53|361.61|359.21|0
1631718740000|2021-09-15 15:12:20|361.93|359.53|362.09|359.69|362.09|359.69|361.93|359.53|0
1631718750000|2021-09-15 15:12:30|362.17|359.77|362.09|359.69|362.25|359.85|362.09|359.69|0
1631718760000|2021-09-15 15:12:40|362.25|359.85|361.77|359.37|362.25|359.85|361.77|359.37|0
1631718770000|2021-09-15 15:12:50|361.93|359.53|362.09|359.69|362.09|359.69|361.93|359.53|0
1631718780000|2021-09-15 15:13:00|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1631718790000|2021-09-15 15:13:10|361.93|359.53|361.77|359.37|361.93|359.53|361.77|359.37|0
1631718800000|2021-09-15 15:13:20|361.61|359.21|361.61|359.21|361.61|359.21|361.61|359.21|0
1631718810000|2021-09-15 15:13:30|361.45|359.05|361.61|359.21|361.61|359.21|361.45|359.05|0
1631718820000|2021-09-15 15:13:40|361.45|359.05|361.61|359.21|361.61|359.21|361.45|359.05|0
1631718840000|2021-09-15 15:14:00|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1631718860000|2021-09-15 15:14:20|361.93|359.53|361.77|359.37|361.93|359.53|361.77|359.37|0
1631718870000|2021-09-15 15:14:30|361.93|359.53|361.93|359.53|361.93|359.53|361.93|359.53|0
1631718880000|2021-09-15 15:14:40|361.61|359.21|361.29|358.89|361.61|359.21|361.29|358.89|0
1631718890000|2021-09-15 15:14:50|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1631718900000|2021-09-15 15:15:00|361.29|358.89|361.29|358.89|361.29|358.89|361.29|358.89|0
1631718910000|2021-09-15 15:15:10|361.45|359.05|361.29|358.89|361.61|359.21|361.29|358.89|0
1631718920000|2021-09-15 15:15:20|361.45|359.05|361.45|359.05|361.45|359.05|361.45|359.05|0
1631718930000|2021-09-15 15:15:30|361.29|358.89|361.29|358.89|361.29|358.89|361.13|358.73|0
1631718940000|2021-09-15 15:15:40|361.13|358.73|361.45|359.05|361.45|359.05|361.13|358.73|0
1631718960000|2021-09-15 15:16:00|361.29|358.89|361.45|359.05|361.45|359.05|361.29|358.89|0
1631718970000|2021-09-15 15:16:10|361.77|359.37|362.09|359.69|362.09|359.69|361.77|359.37|0
1631718980000|2021-09-15 15:16:20|362.25|359.85|362.25|359.85|362.25|359.85|362.09|359.69|0
1631718990000|2021-09-15 15:16:30|362.41|360.01|362.09|359.69|362.41|360.01|362.09|359.69|0
1631719000000|2021-09-15 15:16:40|362.25|359.85|362.09|359.69|362.25|359.85|361.93|359.53|0
1631719010000|2021-09-15 15:16:50|362.25|359.85|361.93|359.53|362.25|359.85|361.93|359.53|0
1631719020000|2021-09-15 15:17:00|362.09|359.69|362.25|359.85|362.25|359.85|362.09|359.69|0
1631719030000|2021-09-15 15:17:10|362.41|360.01|362.09|359.69|362.41|360.01|362.09|359.69|0
1631719040000|2021-09-15 15:17:20|361.93|359.53|361.93|359.53|362.09|359.69|361.93|359.53|0
1631719070000|2021-09-15 15:17:50|361.77|359.37|361.45|359.05|361.77|359.37|361.45|359.05|0
1631719080000|2021-09-15 15:18:00|361.44|359.04|361.93|359.53|361.93|359.53|361.44|359.04|0
1631719090000|2021-09-15 15:18:10|361.77|359.37|361.44|359.04|361.77|359.37|361.44|359.04|0
1631719100000|2021-09-15 15:18:20|361.61|359.21|361.44|359.04|361.61|359.21|361.44|359.04|0
1631719110000|2021-09-15 15:18:30|361.61|359.21|361.61|359.21|361.61|359.21|361.61|359.21|0
1631719120000|2021-09-15 15:18:40|361.44|359.04|361.28|358.88|361.44|359.04|361.28|358.88|0
1631719130000|2021-09-15 15:18:50|361.2|358.8|361.28|358.88|361.28|358.88|361.2|358.8|0
1631719140000|2021-09-15 15:19:00|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1631719150000|2021-09-15 15:19:10|361.36|358.96|361.44|359.04|361.6|359.2|361.36|358.96|0
1631719160000|2021-09-15 15:19:20|361.28|358.88|361.44|359.04|361.44|359.04|361.28|358.88|0
1631719170000|2021-09-15 15:19:30|361.28|358.88|361.44|359.04|361.44|359.04|361.28|358.88|0
1631719190000|2021-09-15 15:19:50|361.6|359.2|361.6|359.2|361.6|359.2|361.6|359.2|0
1631719210000|2021-09-15 15:20:10|361.77|359.37|361.6|359.2|361.77|359.37|361.6|359.2|0
1631719220000|2021-09-15 15:20:20|361.77|359.37|362.25|359.85|362.25|359.85|361.77|359.37|0
1631719230000|2021-09-15 15:20:30|362.41|360.01|362.57|360.17|362.57|360.17|362.41|360.01|0
1631719240000|2021-09-15 15:20:40|362.73|360.33|363.37|360.97|363.37|360.97|362.73|360.33|0
1631719250000|2021-09-15 15:20:50|363.05|360.65|362.89|360.49|363.05|360.65|362.89|360.49|0
1631719260000|2021-09-15 15:21:00|363.05|360.65|362.41|360.01|363.05|360.65|362.41|360.01|0
1631719270000|2021-09-15 15:21:10|362.57|360.17|362.41|360.01|362.73|360.33|362.41|360.01|0
1631719280000|2021-09-15 15:21:20|362.57|360.17|363.21|360.81|363.21|360.81|362.57|360.17|0
1631719290000|2021-09-15 15:21:30|363.37|360.97|363.21|360.81|363.37|360.97|363.21|360.81|0
1631719300000|2021-09-15 15:21:40|363.05|360.65|363.21|360.81|363.21|360.81|363.05|360.65|0
1631719310000|2021-09-15 15:21:50|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1631719320000|2021-09-15 15:22:00|363.21|360.81|363.21|360.81|363.37|360.97|363.21|360.81|0
1631719330000|2021-09-15 15:22:10|362.89|360.49|362.57|360.17|363.05|360.65|362.57|360.17|0
1631719340000|2021-09-15 15:22:20|362.73|360.33|362.57|360.17|362.73|360.33|362.57|360.17|0
1631719350000|2021-09-15 15:22:30|362.41|360.01|362.41|360.01|362.41|360.01|362.41|360.01|0
1631719360000|2021-09-15 15:22:40|362.57|360.17|362.73|360.33|362.73|360.33|362.41|360.01|0
1631719370000|2021-09-15 15:22:50|362.57|360.17|362.41|360.01|362.57|360.17|362.41|360.01|0
1631719380000|2021-09-15 15:23:00|362.57|360.17|362.73|360.33|362.73|360.33|362.57|360.17|0
1631719390000|2021-09-15 15:23:10|362.57|360.17|362.57|360.17|362.73|360.33|362.57|360.17|0
1631719400000|2021-09-15 15:23:20|362.41|360.01|362.25|359.85|362.57|360.17|362.25|359.85|0
1631719410000|2021-09-15 15:23:30|362.41|360.01|362.41|360.01|362.57|360.17|362.41|360.01|0
1631719420000|2021-09-15 15:23:40|362.73|360.33|363.05|360.65|363.05|360.65|362.73|360.33|0
1631719430000|2021-09-15 15:23:50|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1631719440000|2021-09-15 15:24:00|363.37|360.97|363.21|360.81|363.37|360.97|363.21|360.81|0
1631719450000|2021-09-15 15:24:10|363.37|360.97|363.37|360.97|363.37|360.97|363.37|360.97|0
1631719470000|2021-09-15 15:24:30|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1631719480000|2021-09-15 15:24:40|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1631719490000|2021-09-15 15:24:50|363.85|361.45|363.53|361.13|363.85|361.45|363.53|361.13|0
1631719500000|2021-09-15 15:25:00|363.37|360.97|363.53|361.13|363.53|361.13|363.37|360.97|0
1631719510000|2021-09-15 15:25:10|363.69|361.29|363.37|360.97|363.69|361.29|363.37|360.97|0
1631719520000|2021-09-15 15:25:20|363.53|361.13|363.85|361.45|363.85|361.45|363.53|361.13|0
1631719530000|2021-09-15 15:25:30|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1631719540000|2021-09-15 15:25:40|364.01|361.61|363.85|361.45|364.18|361.78|363.85|361.45|0
1631719550000|2021-09-15 15:25:50|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1631719560000|2021-09-15 15:26:00|364.01|361.61|364.34|361.94|364.34|361.94|364.01|361.61|0
1631719570000|2021-09-15 15:26:10|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1631719580000|2021-09-15 15:26:20|364.34|361.94|364.18|361.78|364.34|361.94|364.18|361.78|0
1631719590000|2021-09-15 15:26:30|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1631719600000|2021-09-15 15:26:40|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1631719610000|2021-09-15 15:26:50|364.01|361.61|364.18|361.78|364.18|361.78|364.01|361.61|0
1631719620000|2021-09-15 15:27:00|364.34|361.94|364.34|361.94|364.66|362.26|364.34|361.94|0
1631719630000|2021-09-15 15:27:10|364.01|361.61|364.34|361.94|364.34|361.94|364.01|361.61|0
1631719640000|2021-09-15 15:27:20|364.18|361.78|364.5|362.1|364.5|362.1|364.18|361.78|0
1631719650000|2021-09-15 15:27:30|364.66|362.26|364.34|361.94|364.66|362.26|364.34|361.94|0
1631719660000|2021-09-15 15:27:40|364.5|362.1|364.5|362.1|364.66|362.26|364.5|362.1|0
1631719670000|2021-09-15 15:27:50|364.34|361.94|364.5|362.1|364.5|362.1|364.34|361.94|0
1631719680000|2021-09-15 15:28:00|364.34|361.94|364.5|362.1|364.5|362.1|364.34|361.94|0
1631719690000|2021-09-15 15:28:10|364.66|362.26|364.66|362.26|364.66|362.26|364.5|362.1|0
1631719700000|2021-09-15 15:28:20|364.5|362.1|364.5|362.1|364.5|362.1|364.34|361.94|0
1631719710000|2021-09-15 15:28:30|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1631719720000|2021-09-15 15:28:40|364.17|361.77|364.01|361.61|364.17|361.77|364.01|361.61|0
1631719730000|2021-09-15 15:28:50|364.17|361.77|364.17|361.77|364.17|361.77|364.01|361.61|0
1631719740000|2021-09-15 15:29:00|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1631719750000|2021-09-15 15:29:10|363.77|361.37|363.69|361.29|363.77|361.37|363.69|361.29|0
1631719760000|2021-09-15 15:29:20|363.53|361.13|363.37|360.97|363.69|361.29|363.37|360.97|0
1631719770000|2021-09-15 15:29:30|363.53|361.13|363.21|360.81|363.53|361.13|363.21|360.81|0
1631719780000|2021-09-15 15:29:40|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1631719790000|2021-09-15 15:29:50|362.89|360.49|363.05|360.65|363.05|360.65|362.89|360.49|0
1631719800000|2021-09-15 15:30:00|362.89|360.49|362.56|360.16|363.05|360.65|362.56|360.16|0
1631719810000|2021-09-15 15:30:10|362.89|360.49|362.89|360.49|362.89|360.49|362.72|360.32|0
1631719820000|2021-09-15 15:30:20|362.72|360.32|362.56|360.16|362.72|360.32|362.56|360.16|0
1631719830000|2021-09-15 15:30:30|362.4|360|362.08|359.68|362.4|360|361.92|359.52|0
1631719840000|2021-09-15 15:30:40|362.24|359.84|361.76|359.36|362.24|359.84|361.76|359.36|0
1631719850000|2021-09-15 15:30:50|361.44|359.04|360.96|358.56|361.44|359.04|360.64|358.24|0
1631719860000|2021-09-15 15:31:00|361.12|358.72|360.8|358.4|361.12|358.72|360.8|358.4|0
1631719870000|2021-09-15 15:31:10|360.64|358.24|360.64|358.24|360.8|358.4|360.64|358.24|0
1631719880000|2021-09-15 15:31:20|360.48|358.08|360.64|358.24|360.64|358.24|360.48|358.08|0
1631719890000|2021-09-15 15:31:30|360.8|358.4|360.96|358.56|361.12|358.72|360.8|358.4|0
1631719900000|2021-09-15 15:31:40|361.12|358.72|361.6|359.2|361.76|359.36|361.12|358.72|0
1631719910000|2021-09-15 15:31:50|361.12|358.72|360.96|358.56|361.28|358.88|360.8|358.4|0
1631719920000|2021-09-15 15:32:00|360.8|358.4|360.96|358.56|360.96|358.56|360.8|358.4|0
1631719930000|2021-09-15 15:32:10|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1631719950000|2021-09-15 15:32:30|361.28|358.88|360.96|358.56|361.28|358.88|360.96|358.56|0
1631719960000|2021-09-15 15:32:40|361.12|358.72|361.44|359.04|361.44|359.04|361.12|358.72|0
1631719970000|2021-09-15 15:32:50|361.12|358.72|361.28|358.88|361.28|358.88|361.12|358.72|0
1631719980000|2021-09-15 15:33:00|361.44|359.04|361.28|358.88|361.44|359.04|361.28|358.88|0
1631719990000|2021-09-15 15:33:10|361.44|359.04|361.28|358.88|361.44|359.04|361.28|358.88|0
1631720000000|2021-09-15 15:33:20|361.6|359.2|361.44|359.04|361.6|359.2|361.44|359.04|0
1631720010000|2021-09-15 15:33:30|361.28|358.88|361.6|359.2|361.6|359.2|361.28|358.88|0
1631720020000|2021-09-15 15:33:40|361.44|359.04|361.6|359.2|361.6|359.2|361.44|359.04|0
1631720030000|2021-09-15 15:33:50|361.44|359.04|361.6|359.2|361.6|359.2|361.44|359.04|0
1631720040000|2021-09-15 15:34:00|361.76|359.36|361.92|359.52|361.92|359.52|361.6|359.2|0
1631720050000|2021-09-15 15:34:10|361.76|359.36|361.44|359.04|361.76|359.36|361.44|359.04|0
1631720060000|2021-09-15 15:34:20|361.76|359.36|361.76|359.36|361.76|359.36|361.6|359.2|0
1631720070000|2021-09-15 15:34:30|361.6|359.2|361.6|359.2|361.6|359.2|361.44|359.04|0
1631720080000|2021-09-15 15:34:40|361.44|359.04|361.6|359.2|361.6|359.2|361.44|359.04|0
1631720090000|2021-09-15 15:34:50|361.76|359.36|361.76|359.36|361.76|359.36|361.6|359.2|0
1631720100000|2021-09-15 15:35:00|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1631720110000|2021-09-15 15:35:10|361.6|359.2|361.92|359.52|361.92|359.52|361.6|359.2|0
1631720120000|2021-09-15 15:35:20|362.08|359.68|362.24|359.84|362.4|360|362.08|359.68|0
1631720130000|2021-09-15 15:35:30|362.08|359.68|362.08|359.68|362.4|360|362.08|359.68|0
1631720140000|2021-09-15 15:35:40|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1631720150000|2021-09-15 15:35:50|362.4|360|362.24|359.84|362.4|360|362.24|359.84|0
1631720160000|2021-09-15 15:36:00|361.92|359.52|361.76|359.36|361.92|359.52|361.6|359.2|0
1631720170000|2021-09-15 15:36:10|361.44|359.04|361.44|359.04|361.44|359.04|361.28|358.88|0
1631720180000|2021-09-15 15:36:20|361.28|358.88|361.12|358.72|361.28|358.88|361.12|358.72|0
1631720190000|2021-09-15 15:36:30|361.28|358.88|361.12|358.72|361.28|358.88|360.95|358.55|0
1631720200000|2021-09-15 15:36:40|360.95|358.55|361.12|358.72|361.12|358.72|360.95|358.55|0
1631720210000|2021-09-15 15:36:50|360.95|358.55|361.12|358.72|361.28|358.88|360.95|358.55|0
1631720220000|2021-09-15 15:37:00|361.28|358.88|361.44|359.04|361.44|359.04|361.28|358.88|0
1631720230000|2021-09-15 15:37:10|361.28|358.88|361.6|359.2|361.6|359.2|361.28|358.88|0
1631720240000|2021-09-15 15:37:20|361.76|359.36|361.76|359.36|361.76|359.36|361.76|359.36|0
1631720250000|2021-09-15 15:37:30|361.92|359.52|362.4|360|362.4|360|361.92|359.52|0
1631720260000|2021-09-15 15:37:40|362.24|359.84|362.56|360.16|362.56|360.16|362.24|359.84|0
1631720270000|2021-09-15 15:37:50|362.72|360.32|362.56|360.16|362.72|360.32|362.56|360.16|0
1631720280000|2021-09-15 15:38:00|362.72|360.32|362.88|360.48|362.88|360.48|362.72|360.32|0
1631720290000|2021-09-15 15:38:10|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1631720300000|2021-09-15 15:38:20|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1631720320000|2021-09-15 15:38:40|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1631720330000|2021-09-15 15:38:50|362.88|360.48|362.88|360.48|362.88|360.48|362.72|360.32|0
1631720340000|2021-09-15 15:39:00|363.04|360.64|362.8|360.4|363.04|360.64|362.72|360.32|0
1631720350000|2021-09-15 15:39:10|362.56|360.16|362.88|360.48|362.88|360.48|362.56|360.16|0
1631720360000|2021-09-15 15:39:20|363.04|360.64|362.88|360.48|363.04|360.64|362.88|360.48|0
1631720370000|2021-09-15 15:39:30|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1631720380000|2021-09-15 15:39:40|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1631720390000|2021-09-15 15:39:50|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1631720400000|2021-09-15 15:40:00|363.04|360.64|362.88|360.48|363.04|360.64|362.88|360.48|0
1631720410000|2021-09-15 15:40:10|362.72|360.32|362.56|360.16|362.88|360.48|362.56|360.16|0
1631720420000|2021-09-15 15:40:20|362.72|360.32|362.56|360.16|362.72|360.32|362.56|360.16|0
1631720440000|2021-09-15 15:40:40|362.4|360|362.08|359.68|362.4|360|362.08|359.68|0
1631720450000|2021-09-15 15:40:50|362.24|359.84|362.24|359.84|362.4|360|362.24|359.84|0
1631720460000|2021-09-15 15:41:00|362.08|359.68|362.24|359.84|362.24|359.84|362.08|359.68|0
1631720470000|2021-09-15 15:41:10|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1631720480000|2021-09-15 15:41:20|361.92|359.52|361.76|359.36|361.92|359.52|361.76|359.36|0
1631720490000|2021-09-15 15:41:30|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1631720510000|2021-09-15 15:41:50|361.92|359.52|361.92|359.52|361.92|359.52|361.92|359.52|0
1631720520000|2021-09-15 15:42:00|362.08|359.68|362.24|359.84|362.24|359.84|362.08|359.68|0
1631720530000|2021-09-15 15:42:10|362.08|359.68|362.4|360|362.4|360|362.08|359.68|0
1631720540000|2021-09-15 15:42:20|362.24|359.84|362.24|359.84|362.24|359.84|362.08|359.68|0
1631720550000|2021-09-15 15:42:30|362.08|359.68|362.4|360|362.4|360|362.08|359.68|0
1631720570000|2021-09-15 15:42:50|362.24|359.84|362.4|360|362.4|360|362.24|359.84|0
1631720580000|2021-09-15 15:43:00|362.72|360.32|362.72|360.32|362.88|360.48|362.72|360.32|0
1631720600000|2021-09-15 15:43:20|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1631720610000|2021-09-15 15:43:30|362.4|360|362.4|360|362.56|360.16|362.4|360|0
1631720620000|2021-09-15 15:43:40|362.47|360.07|362.4|360|362.47|360.07|362.24|359.84|0
1631720630000|2021-09-15 15:43:50|362.24|359.84|362.4|360|362.4|360|362.24|359.84|0
1631720640000|2021-09-15 15:44:00|362.56|360.16|362.4|360|362.56|360.16|362.4|360|0
1631720650000|2021-09-15 15:44:10|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1631720660000|2021-09-15 15:44:20|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1631720670000|2021-09-15 15:44:30|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1631720680000|2021-09-15 15:44:40|362.56|360.16|362.4|360|362.56|360.16|362.4|360|0
1631720690000|2021-09-15 15:44:50|362.56|360.16|362.4|360|362.56|360.16|362.4|360|0
1631720700000|2021-09-15 15:45:00|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1631720710000|2021-09-15 15:45:10|362.07|359.67|362.07|359.67|362.24|359.84|362.07|359.67|0
1631720720000|2021-09-15 15:45:20|362.24|359.84|361.91|359.51|362.24|359.84|361.91|359.51|0
1631720730000|2021-09-15 15:45:30|361.75|359.35|361.59|359.19|361.75|359.35|361.51|359.11|0
1631720750000|2021-09-15 15:45:50|361.43|359.03|361.27|358.87|361.43|359.03|361.27|358.87|0
1631720760000|2021-09-15 15:46:00|361.11|358.71|361.43|359.03|361.43|359.03|361.11|358.71|0
1631720770000|2021-09-15 15:46:10|361.59|359.19|361.59|359.19|361.59|359.19|361.59|359.19|0
1631720780000|2021-09-15 15:46:20|361.43|359.03|361.27|358.87|361.43|359.03|361.27|358.87|0
1631720790000|2021-09-15 15:46:30|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1631720800000|2021-09-15 15:46:40|360.95|358.55|361.11|358.71|361.11|358.71|360.95|358.55|0
1631720810000|2021-09-15 15:46:50|360.95|358.55|361.11|358.71|361.11|358.71|360.95|358.55|0
1631720820000|2021-09-15 15:47:00|360.95|358.55|360.79|358.39|360.95|358.55|360.79|358.39|0
1631720840000|2021-09-15 15:47:20|360.63|358.23|360.63|358.23|360.79|358.39|360.63|358.23|0
1631720850000|2021-09-15 15:47:30|360.47|358.07|360.31|357.91|360.47|358.07|360.31|357.91|0
1631720860000|2021-09-15 15:47:40|360.47|358.07|360.63|358.23|360.63|358.23|360.47|358.07|0
1631720870000|2021-09-15 15:47:50|360.47|358.07|360.47|358.07|360.63|358.23|360.47|358.07|0
1631720880000|2021-09-15 15:48:00|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1631720890000|2021-09-15 15:48:10|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1631720910000|2021-09-15 15:48:30|360.31|357.91|359.99|357.59|360.31|357.91|359.99|357.59|0
1631720920000|2021-09-15 15:48:40|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1631720930000|2021-09-15 15:48:50|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1631720940000|2021-09-15 15:49:00|360.15|357.75|360.31|357.91|360.31|357.91|360.15|357.75|0
1631720950000|2021-09-15 15:49:10|360.47|358.07|360.31|357.91|360.47|358.07|360.31|357.91|0
1631720960000|2021-09-15 15:49:20|360.15|357.75|360.31|357.91|360.31|357.91|360.15|357.75|0
1631720970000|2021-09-15 15:49:30|360.47|358.07|360.47|358.07|360.63|358.23|360.47|358.07|0
1631720980000|2021-09-15 15:49:40|360.63|358.23|360.79|358.39|360.79|358.39|360.63|358.23|0
1631721000000|2021-09-15 15:50:00|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1631721010000|2021-09-15 15:50:10|360.47|358.07|360.79|358.39|360.79|358.39|360.47|358.07|0
1631721020000|2021-09-15 15:50:20|360.95|358.55|360.95|358.55|360.95|358.55|360.79|358.39|0
1631721030000|2021-09-15 15:50:30|360.79|358.39|360.95|358.55|360.95|358.55|360.79|358.39|0
1631721040000|2021-09-15 15:50:40|361.11|358.71|361.43|359.03|361.43|359.03|361.11|358.71|0
1631721050000|2021-09-15 15:50:50|361.11|358.71|361.11|358.71|361.27|358.87|361.11|358.71|0
1631721060000|2021-09-15 15:51:00|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1631721070000|2021-09-15 15:51:10|361.11|358.71|360.79|358.39|361.11|358.71|360.79|358.39|0
1631721080000|2021-09-15 15:51:20|360.63|358.23|360.7|358.3|360.7|358.3|360.63|358.23|0
1631721090000|2021-09-15 15:51:30|360.63|358.23|360.47|358.07|360.63|358.23|360.47|358.07|0
1631721110000|2021-09-15 15:51:50|360.63|358.23|360.95|358.55|360.95|358.55|360.63|358.23|0
1631721120000|2021-09-15 15:52:00|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1631721140000|2021-09-15 15:52:20|360.63|358.23|360.54|358.14|360.63|358.23|360.47|358.07|0
1631721150000|2021-09-15 15:52:30|360.63|358.23|360.63|358.23|360.79|358.39|360.63|358.23|0
1631721170000|2021-09-15 15:52:50|360.79|358.39|360.63|358.23|360.79|358.39|360.63|358.23|0
1631721180000|2021-09-15 15:53:00|360.54|358.14|360.63|358.23|360.63|358.23|360.54|358.14|0
1631721200000|2021-09-15 15:53:20|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1631721210000|2021-09-15 15:53:30|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1631721220000|2021-09-15 15:53:40|361.11|358.71|360.95|358.55|361.11|358.71|360.79|358.39|0
1631721230000|2021-09-15 15:53:50|360.79|358.39|360.95|358.55|361.11|358.71|360.79|358.39|0
1631721240000|2021-09-15 15:54:00|361.11|358.71|360.95|358.55|361.11|358.71|360.95|358.55|0
1631721250000|2021-09-15 15:54:10|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1631721270000|2021-09-15 15:54:30|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1631721280000|2021-09-15 15:54:40|360.79|358.39|361.11|358.71|361.11|358.71|360.79|358.39|0
1631721290000|2021-09-15 15:54:50|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1631721300000|2021-09-15 15:55:00|361.11|358.71|360.95|358.55|361.11|358.71|360.95|358.55|0
1631721310000|2021-09-15 15:55:10|361.11|358.71|361.27|358.87|361.27|358.87|361.11|358.71|0
1631721320000|2021-09-15 15:55:20|361.43|359.03|361.59|359.19|361.59|359.19|361.43|359.03|0
1631721330000|2021-09-15 15:55:30|361.75|359.35|361.59|359.19|361.75|359.35|361.59|359.19|0
1631721350000|2021-09-15 15:55:50|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1631721360000|2021-09-15 15:56:00|361.59|359.19|361.75|359.35|361.75|359.35|361.59|359.19|0
1631721380000|2021-09-15 15:56:20|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1631721390000|2021-09-15 15:56:30|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1631721400000|2021-09-15 15:56:40|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1631721410000|2021-09-15 15:56:50|362.07|359.67|362.39|359.99|362.39|359.99|362.07|359.67|0
1631721420000|2021-09-15 15:57:00|362.47|360.07|362.39|359.99|362.47|360.07|362.39|359.99|0
1631721430000|2021-09-15 15:57:10|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1631721440000|2021-09-15 15:57:20|362.39|359.99|362.23|359.83|362.39|359.99|362.23|359.83|0
1631721450000|2021-09-15 15:57:30|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1631721460000|2021-09-15 15:57:40|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1631721470000|2021-09-15 15:57:50|362.39|359.99|362.39|359.99|362.71|360.31|362.39|359.99|0
1631721480000|2021-09-15 15:58:00|362.47|360.07|362.39|359.99|362.47|360.07|362.39|359.99|0
1631721490000|2021-09-15 15:58:10|362.23|359.83|362.39|359.99|362.39|359.99|362.23|359.83|0
1631721500000|2021-09-15 15:58:20|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1631721510000|2021-09-15 15:58:30|362.71|360.31|362.39|359.99|362.71|360.31|362.39|359.99|0
1631721520000|2021-09-15 15:58:40|362.55|360.15|362.23|359.83|362.55|360.15|362.23|359.83|0
1631721530000|2021-09-15 15:58:50|362.39|359.99|363.03|360.63|363.03|360.63|362.39|359.99|0
1631721540000|2021-09-15 15:59:00|362.87|360.47|362.87|360.47|362.87|360.47|362.71|360.31|0
1631721550000|2021-09-15 15:59:10|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1631721560000|2021-09-15 15:59:20|362.87|360.47|363.03|360.63|363.03|360.63|362.87|360.47|0
1631721570000|2021-09-15 15:59:30|363.19|360.79|363.03|360.63|363.19|360.79|363.03|360.63|0
1631721580000|2021-09-15 15:59:40|363.19|360.79|363.52|361.12|363.52|361.12|363.19|360.79|0
1631721590000|2021-09-15 15:59:50|363.68|361.28|363.68|361.28|363.68|361.28|363.52|361.12|0
1631721600000|2021-09-15 16:00:00|363.52|361.12|363.19|360.79|363.52|361.12|363.19|360.79|0
1631721610000|2021-09-15 16:00:10|363.35|360.95|363.19|360.79|363.35|360.95|363.19|360.79|0
1631721620000|2021-09-15 16:00:20|363.03|360.63|363.19|360.79|363.19|360.79|363.03|360.63|0
1631721630000|2021-09-15 16:00:30|363.03|360.63|362.87|360.47|363.03|360.63|362.87|360.47|0
1631721640000|2021-09-15 16:00:40|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1631721650000|2021-09-15 16:00:50|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1631721660000|2021-09-15 16:01:00|362.07|359.67|362.23|359.83|362.23|359.83|362.07|359.67|0
1631721670000|2021-09-15 16:01:10|362.39|359.99|362.39|359.99|362.39|359.99|362.23|359.83|0
1631721690000|2021-09-15 16:01:30|362.23|359.83|362.07|359.67|362.23|359.83|362.07|359.67|0
1631721700000|2021-09-15 16:01:40|361.91|359.51|361.59|359.19|361.91|359.51|361.59|359.19|0
1631721710000|2021-09-15 16:01:50|361.42|359.02|361.59|359.19|361.59|359.19|361.42|359.02|0
1631721720000|2021-09-15 16:02:00|361.75|359.35|361.75|359.35|361.75|359.35|361.59|359.19|0
1631721730000|2021-09-15 16:02:10|361.91|359.51|362.07|359.67|362.07|359.67|361.91|359.51|0
1631721740000|2021-09-15 16:02:20|361.91|359.51|362.23|359.83|362.23|359.83|361.91|359.51|0
1631721750000|2021-09-15 16:02:30|362.39|359.99|362.55|360.15|362.55|360.15|362.39|359.99|0
1631721760000|2021-09-15 16:02:40|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1631721770000|2021-09-15 16:02:50|362.55|360.15|362.55|360.15|362.71|360.31|362.55|360.15|0
1631721780000|2021-09-15 16:03:00|362.39|359.99|362.39|359.99|362.39|359.99|362.23|359.83|0
1631721790000|2021-09-15 16:03:10|362.3|359.9|361.91|359.51|362.3|359.9|361.91|359.51|0
1631721800000|2021-09-15 16:03:20|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1631721820000|2021-09-15 16:03:40|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1631721840000|2021-09-15 16:04:00|362.07|359.67|362.07|359.67|362.23|359.83|362.07|359.67|0
1631721850000|2021-09-15 16:04:10|362.23|359.83|362.23|359.83|362.23|359.83|362.07|359.67|0
1631721860000|2021-09-15 16:04:20|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1631721870000|2021-09-15 16:04:30|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1631721880000|2021-09-15 16:04:40|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1631721890000|2021-09-15 16:04:50|362.55|360.15|362.39|359.99|362.55|360.15|362.39|359.99|0
1631721900000|2021-09-15 16:05:00|362.23|359.83|362.39|359.99|362.39|359.99|362.23|359.83|0
1631721910000|2021-09-15 16:05:10|362.23|359.83|362.07|359.67|362.23|359.83|362.07|359.67|0
1631721920000|2021-09-15 16:05:20|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1631721930000|2021-09-15 16:05:30|361.74|359.34|361.58|359.18|361.74|359.34|361.58|359.18|0
1631721940000|2021-09-15 16:05:40|361.42|359.02|361.58|359.18|361.58|359.18|361.42|359.02|0
1631721950000|2021-09-15 16:05:50|361.42|359.02|361.58|359.18|361.58|359.18|361.42|359.02|0
1631721960000|2021-09-15 16:06:00|361.74|359.34|361.9|359.5|361.9|359.5|361.74|359.34|0
1631721970000|2021-09-15 16:06:10|361.74|359.34|361.74|359.34|361.74|359.34|361.58|359.18|0
1631721980000|2021-09-15 16:06:20|361.58|359.18|361.74|359.34|361.74|359.34|361.58|359.18|0
1631721990000|2021-09-15 16:06:30|361.9|359.5|361.9|359.5|361.9|359.5|361.82|359.42|0
1631722000000|2021-09-15 16:06:40|361.74|359.34|361.74|359.34|361.74|359.34|361.74|359.34|0
1631722010000|2021-09-15 16:06:50|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1631722020000|2021-09-15 16:07:00|361.74|359.34|362.23|359.83|362.23|359.83|361.74|359.34|0
1631722030000|2021-09-15 16:07:10|362.39|359.99|362.55|360.15|362.55|360.15|362.39|359.99|0
1631722040000|2021-09-15 16:07:20|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1631722050000|2021-09-15 16:07:30|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1631722060000|2021-09-15 16:07:40|363.03|360.63|363.03|360.63|363.19|360.79|363.03|360.63|0
1631722070000|2021-09-15 16:07:50|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1631722080000|2021-09-15 16:08:00|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1631722090000|2021-09-15 16:08:10|363.19|360.79|363.03|360.63|363.19|360.79|363.03|360.63|0
1631722100000|2021-09-15 16:08:20|362.87|360.47|363.03|360.63|363.03|360.63|362.87|360.47|0
1631722110000|2021-09-15 16:08:30|363.19|360.79|363.03|360.63|363.19|360.79|363.03|360.63|0
1631722120000|2021-09-15 16:08:40|363.19|360.79|363.19|360.79|363.19|360.79|363.03|360.63|0
1631722130000|2021-09-15 16:08:50|363.35|360.95|363.51|361.11|363.51|361.11|363.35|360.95|0
1631722140000|2021-09-15 16:09:00|363.35|360.95|363.19|360.79|363.35|360.95|363.19|360.79|0
1631722150000|2021-09-15 16:09:10|363.11|360.71|363.03|360.63|363.11|360.71|363.03|360.63|0
1631722170000|2021-09-15 16:09:30|362.94|360.54|363.03|360.63|363.03|360.63|362.94|360.54|0
1631722180000|2021-09-15 16:09:40|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1631722190000|2021-09-15 16:09:50|362.71|360.31|362.87|360.47|362.87|360.47|362.71|360.31|0
1631722200000|2021-09-15 16:10:00|363.03|360.63|362.87|360.47|363.03|360.63|362.87|360.47|0
1631722210000|2021-09-15 16:10:10|363.03|360.63|363.19|360.79|363.19|360.79|363.03|360.63|0
1631722220000|2021-09-15 16:10:20|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1631722240000|2021-09-15 16:10:40|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1631722250000|2021-09-15 16:10:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1631722260000|2021-09-15 16:11:00|363.19|360.79|363.19|360.79|363.35|360.95|363.19|360.79|0
1631722270000|2021-09-15 16:11:10|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1631722280000|2021-09-15 16:11:20|363.51|361.11|363.67|361.27|363.67|361.27|363.51|361.11|0
1631722290000|2021-09-15 16:11:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1631722300000|2021-09-15 16:11:40|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1631722310000|2021-09-15 16:11:50|363.83|361.43|363.67|361.27|363.83|361.43|363.67|361.27|0
1631722320000|2021-09-15 16:12:00|363.83|361.43|363.67|361.27|363.83|361.43|363.67|361.27|0
1631722330000|2021-09-15 16:12:10|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1631722340000|2021-09-15 16:12:20|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1631722350000|2021-09-15 16:12:30|363.03|360.63|362.87|360.47|363.19|360.79|362.87|360.47|0
1631722360000|2021-09-15 16:12:40|363.03|360.63|363.35|360.95|363.35|360.95|363.03|360.63|0
1631722370000|2021-09-15 16:12:50|363.19|360.79|363.03|360.63|363.19|360.79|363.03|360.63|0
1631722380000|2021-09-15 16:13:00|362.87|360.47|362.71|360.31|362.87|360.47|362.71|360.31|0
1631722390000|2021-09-15 16:13:10|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1631722400000|2021-09-15 16:13:20|362.7|360.3|363.03|360.63|363.03|360.63|362.7|360.3|0
1631722410000|2021-09-15 16:13:30|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1631722420000|2021-09-15 16:13:40|363.03|360.63|362.87|360.47|363.03|360.63|362.87|360.47|0
1631722430000|2021-09-15 16:13:50|362.7|360.3|362.87|360.47|362.87|360.47|362.7|360.3|0
1631722440000|2021-09-15 16:14:00|362.7|360.3|362.87|360.47|362.87|360.47|362.7|360.3|0
1631722450000|2021-09-15 16:14:10|362.7|360.3|362.87|360.47|362.87|360.47|362.7|360.3|0
1631722460000|2021-09-15 16:14:20|363.03|360.63|363.19|360.79|363.19|360.79|362.87|360.47|0
1631722470000|2021-09-15 16:14:30|363.03|360.63|362.7|360.3|363.03|360.63|362.7|360.3|0
1631722480000|2021-09-15 16:14:40|362.54|360.14|362.7|360.3|362.7|360.3|362.54|360.14|0
1631722490000|2021-09-15 16:14:50|362.62|360.22|362.7|360.3|362.7|360.3|362.62|360.22|0
1631722500000|2021-09-15 16:15:00|362.87|360.47|363.03|360.63|363.19|360.79|362.87|360.47|0
1631722510000|2021-09-15 16:15:10|363.19|360.79|363.03|360.63|363.19|360.79|363.03|360.63|0
1631722520000|2021-09-15 16:15:20|362.86|360.46|363.03|360.63|363.03|360.63|362.86|360.46|0
1631722530000|2021-09-15 16:15:30|362.86|360.46|363.19|360.79|363.19|360.79|362.86|360.46|0
1631722540000|2021-09-15 16:15:40|363.03|360.63|363.19|360.79|363.35|360.95|363.03|360.63|0
1631722550000|2021-09-15 16:15:50|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1631722560000|2021-09-15 16:16:00|363.19|360.79|363.19|360.79|363.35|360.95|363.19|360.79|0
1631722570000|2021-09-15 16:16:10|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1631722580000|2021-09-15 16:16:20|363.19|360.79|363.35|360.95|363.35|360.95|363.19|360.79|0
1631722590000|2021-09-15 16:16:30|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1631722600000|2021-09-15 16:16:40|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1631722610000|2021-09-15 16:16:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1631722620000|2021-09-15 16:17:00|363.51|361.11|363.35|360.95|363.51|361.11|363.35|360.95|0
1631722630000|2021-09-15 16:17:10|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1631722640000|2021-09-15 16:17:20|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1631722650000|2021-09-15 16:17:30|363.83|361.43|363.83|361.43|363.83|361.43|363.67|361.27|0
1631722660000|2021-09-15 16:17:40|363.67|361.27|363.67|361.27|363.83|361.43|363.67|361.27|0
1631722670000|2021-09-15 16:17:50|363.83|361.43|363.83|361.43|363.99|361.59|363.83|361.43|0
1631722680000|2021-09-15 16:18:00|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1631722710000|2021-09-15 16:18:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1631722720000|2021-09-15 16:18:40|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1631722730000|2021-09-15 16:18:50|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1631722740000|2021-09-15 16:19:00|364.15|361.75|364.31|361.91|364.31|361.91|364.15|361.75|0
1631722750000|2021-09-15 16:19:10|364.47|362.07|364.31|361.91|364.47|362.07|364.31|361.91|0
1631722760000|2021-09-15 16:19:20|364.15|361.75|364.31|361.91|364.31|361.91|364.15|361.75|0
1631722770000|2021-09-15 16:19:30|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1631722790000|2021-09-15 16:19:50|364.31|361.91|364.15|361.75|364.31|361.91|364.15|361.75|0
1631722800000|2021-09-15 16:20:00|363.99|361.59|364.15|361.75|364.15|361.75|363.99|361.59|0
1631722810000|2021-09-15 16:20:10|363.99|361.59|363.83|361.43|364.15|361.75|363.83|361.43|0
1631722820000|2021-09-15 16:20:20|363.99|361.59|363.99|361.59|363.99|361.59|363.83|361.43|0
1631722830000|2021-09-15 16:20:30|364.15|361.75|364.31|361.91|364.31|361.91|364.15|361.75|0
1631722840000|2021-09-15 16:20:40|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1631722850000|2021-09-15 16:20:50|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1631722860000|2021-09-15 16:21:00|364.47|362.07|364.31|361.91|364.47|362.07|364.31|361.91|0
1631722870000|2021-09-15 16:21:10|364.15|361.75|364.31|361.91|364.31|361.91|364.15|361.75|0
1631722890000|2021-09-15 16:21:30|364.47|362.07|364.31|361.91|364.47|362.07|364.31|361.91|0
1631722900000|2021-09-15 16:21:40|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1631722910000|2021-09-15 16:21:50|363.99|361.59|363.99|361.59|363.99|361.59|363.83|361.43|0
1631722920000|2021-09-15 16:22:00|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1631722930000|2021-09-15 16:22:10|364.31|361.91|364.47|362.07|364.47|362.07|364.31|361.91|0
1631722940000|2021-09-15 16:22:20|364.79|362.39|364.79|362.39|364.79|362.39|364.63|362.23|0
1631722950000|2021-09-15 16:22:30|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1631722960000|2021-09-15 16:22:40|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1631722970000|2021-09-15 16:22:50|364.63|362.23|364.79|362.39|364.79|362.39|364.63|362.23|0
1631722990000|2021-09-15 16:23:10|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1631723000000|2021-09-15 16:23:20|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1631723010000|2021-09-15 16:23:30|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1631723020000|2021-09-15 16:23:40|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1631723040000|2021-09-15 16:24:00|364.96|362.56|365.12|362.72|365.12|362.72|364.96|362.56|0
1631723050000|2021-09-15 16:24:10|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1631723060000|2021-09-15 16:24:20|365.44|363.04|365.6|363.2|365.6|363.2|365.44|363.04|0
1631723070000|2021-09-15 16:24:30|365.52|363.12|365.6|363.2|365.6|363.2|365.44|363.04|0
1631723080000|2021-09-15 16:24:40|365.76|363.36|365.92|363.52|365.92|363.52|365.76|363.36|0
1631723090000|2021-09-15 16:24:50|366.09|363.69|366.09|363.69|366.25|363.85|366.09|363.69|0
1631723100000|2021-09-15 16:25:00|366.08|363.68|366.25|363.85|366.25|363.85|366.08|363.68|0
1631723110000|2021-09-15 16:25:10|366.41|364.01|366.89|364.49|366.89|364.49|366.41|364.01|0
1631723120000|2021-09-15 16:25:20|366.73|364.33|367.05|364.65|367.05|364.65|366.73|364.33|0
1631723130000|2021-09-15 16:25:30|367.22|364.82|367.05|364.65|367.22|364.82|366.89|364.49|0
1631723140000|2021-09-15 16:25:40|367.22|364.82|366.89|364.49|367.22|364.82|366.89|364.49|0
1631723150000|2021-09-15 16:25:50|367.05|364.65|367.22|364.82|367.22|364.82|366.89|364.49|0
1631723160000|2021-09-15 16:26:00|367.38|364.98|367.22|364.82|367.38|364.98|367.22|364.82|0
1631723170000|2021-09-15 16:26:10|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1631723180000|2021-09-15 16:26:20|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1631723190000|2021-09-15 16:26:30|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1631723200000|2021-09-15 16:26:40|367.7|365.3|367.86|365.46|367.86|365.46|367.7|365.3|0
1631723210000|2021-09-15 16:26:50|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1631723220000|2021-09-15 16:27:00|368.19|365.79|368.35|365.95|368.35|365.95|368.19|365.79|0
1631723230000|2021-09-15 16:27:10|368.19|365.79|368.19|365.79|368.35|365.95|368.19|365.79|0
1631723240000|2021-09-15 16:27:20|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1631723250000|2021-09-15 16:27:30|368.19|365.79|368.19|365.79|368.19|365.79|368.19|365.79|0
1631723260000|2021-09-15 16:27:40|368.35|365.95|368.35|365.95|368.51|366.11|368.35|365.95|0
1631723290000|2021-09-15 16:28:10|368.51|366.11|368.19|365.79|368.51|366.11|368.19|365.79|0
1631723300000|2021-09-15 16:28:20|368.02|365.62|367.86|365.46|368.02|365.62|367.86|365.46|0
1631723310000|2021-09-15 16:28:30|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1631723320000|2021-09-15 16:28:40|367.54|365.14|367.7|365.3|367.7|365.3|367.54|365.14|0
1631723330000|2021-09-15 16:28:50|367.54|365.14|367.7|365.3|367.7|365.3|367.54|365.14|0
1631723340000|2021-09-15 16:29:00|367.86|365.46|367.7|365.3|367.86|365.46|367.7|365.3|0
1631723350000|2021-09-15 16:29:10|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1631723370000|2021-09-15 16:29:30|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1631723380000|2021-09-15 16:29:40|367.21|364.81|367.21|364.81|367.21|364.81|367.05|364.65|0
1631723390000|2021-09-15 16:29:50|367.05|364.65|367.05|364.65|367.21|364.81|367.05|364.65|0
1631723400000|2021-09-15 16:30:00|367.21|364.81|367.7|365.3|367.7|365.3|367.21|364.81|0
1631723410000|2021-09-15 16:30:10|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1631723420000|2021-09-15 16:30:20|368.02|365.62|368.02|365.62|368.02|365.62|368.02|365.62|0
1631723430000|2021-09-15 16:30:30|367.86|365.46|368.02|365.62|368.02|365.62|367.86|365.46|0
1631723440000|2021-09-15 16:30:40|367.86|365.46|367.7|365.3|367.86|365.46|367.7|365.3|0
1631723450000|2021-09-15 16:30:50|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1631723460000|2021-09-15 16:31:00|367.7|365.3|367.94|365.54|368.02|365.62|367.7|365.3|0
1631723470000|2021-09-15 16:31:10|368.02|365.62|367.86|365.46|368.02|365.62|367.86|365.46|0
1631723480000|2021-09-15 16:31:20|368.02|365.62|367.86|365.46|368.02|365.62|367.86|365.46|0
1631723490000|2021-09-15 16:31:30|367.7|365.3|367.54|365.14|367.7|365.3|367.54|365.14|0
1631723500000|2021-09-15 16:31:40|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1631723510000|2021-09-15 16:31:50|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1631723540000|2021-09-15 16:32:20|367.7|365.3|367.7|365.3|367.7|365.3|367.54|365.14|0
1631723550000|2021-09-15 16:32:30|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1631723560000|2021-09-15 16:32:40|368.02|365.62|368.02|365.62|368.02|365.62|368.02|365.62|0
1631723570000|2021-09-15 16:32:50|368.18|365.78|368.18|365.78|368.18|365.78|368.02|365.62|0
1631723580000|2021-09-15 16:33:00|368.35|365.95|368.18|365.78|368.35|365.95|368.18|365.78|0
1631723590000|2021-09-15 16:33:10|368.35|365.95|368.35|365.95|368.35|365.95|368.35|365.95|0
1631723600000|2021-09-15 16:33:20|368.51|366.11|368.51|366.11|368.51|366.11|368.51|366.11|0
1631723610000|2021-09-15 16:33:30|368.35|365.95|368.51|366.11|368.51|366.11|368.35|365.95|0
1631723620000|2021-09-15 16:33:40|368.35|365.95|368.35|365.95|368.35|365.95|368.35|365.95|0
1631723630000|2021-09-15 16:33:50|368.51|366.11|368.51|366.11|368.51|366.11|368.51|366.11|0
1631723640000|2021-09-15 16:34:00|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1631723660000|2021-09-15 16:34:20|368.83|366.43|368.67|366.27|368.83|366.43|368.67|366.27|0
1631723670000|2021-09-15 16:34:30|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1631723680000|2021-09-15 16:34:40|368.99|366.59|368.83|366.43|368.99|366.59|368.83|366.43|0
1631723700000|2021-09-15 16:35:00|368.99|366.59|368.99|366.59|368.99|366.59|368.83|366.43|0
1631723710000|2021-09-15 16:35:10|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1631723720000|2021-09-15 16:35:20|369.23|366.83|369.16|366.76|369.32|366.92|369.16|366.76|0
1631723730000|2021-09-15 16:35:30|368.99|366.59|369.16|366.76|369.16|366.76|368.99|366.59|0
1631723740000|2021-09-15 16:35:40|369.32|366.92|369.32|366.92|369.32|366.92|369.32|366.92|0
1631723750000|2021-09-15 16:35:50|369.16|366.76|369.32|366.92|369.32|366.92|369.16|366.76|0
1631723760000|2021-09-15 16:36:00|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1631723790000|2021-09-15 16:36:30|369.64|367.24|369.64|367.24|369.64|367.24|369.64|367.24|0
1631723800000|2021-09-15 16:36:40|369.72|367.32|369.64|367.24|369.72|367.32|369.64|367.24|0
1631723810000|2021-09-15 16:36:50|369.48|367.08|369.81|367.41|369.81|367.41|369.48|367.08|0
1631723840000|2021-09-15 16:37:20|369.8|367.4|369.64|367.24|369.8|367.4|369.64|367.24|0
1631723850000|2021-09-15 16:37:30|369.48|367.08|369.48|367.08|369.64|367.24|369.48|367.08|0
1631723860000|2021-09-15 16:37:40|369.32|366.92|368.99|366.59|369.32|366.92|368.99|366.59|0
1631723870000|2021-09-15 16:37:50|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1631723880000|2021-09-15 16:38:00|368.99|366.59|368.99|366.59|368.99|366.59|368.99|366.59|0
1631723890000|2021-09-15 16:38:10|368.83|366.43|368.99|366.59|368.99|366.59|368.83|366.43|0
1631723910000|2021-09-15 16:38:30|369.16|366.76|369.32|366.92|369.32|366.92|369.16|366.76|0
1631723920000|2021-09-15 16:38:40|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1631723930000|2021-09-15 16:38:50|369.64|367.24|369.48|367.08|369.64|367.24|369.48|367.08|0
1631723940000|2021-09-15 16:39:00|369.64|367.24|369.64|367.24|369.64|367.24|369.64|367.24|0
1631723950000|2021-09-15 16:39:10|369.8|367.4|369.97|367.57|369.97|367.57|369.8|367.4|0
1631723970000|2021-09-15 16:39:30|369.8|367.4|369.97|367.57|369.97|367.57|369.8|367.4|0
1631723980000|2021-09-15 16:39:40|369.8|367.4|369.97|367.57|369.97|367.57|369.8|367.4|0
1631723990000|2021-09-15 16:39:50|370.13|367.73|370.13|367.73|370.13|367.73|370.13|367.73|0
1631724000000|2021-09-15 16:40:00|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1631724010000|2021-09-15 16:40:10|370.13|367.73|370.29|367.89|370.29|367.89|370.13|367.73|0
1631724020000|2021-09-15 16:40:20|370.62|368.22|370.78|368.38|370.78|368.38|370.45|368.05|0
1631724030000|2021-09-15 16:40:30|370.94|368.54|371.43|369.03|371.43|369.03|370.94|368.54|0
1631724040000|2021-09-15 16:40:40|371.59|369.19|371.75|369.35|371.75|369.35|371.59|369.19|0
1631724050000|2021-09-15 16:40:50|371.92|369.52|372.24|369.84|372.24|369.84|371.92|369.52|0
1631724060000|2021-09-15 16:41:00|372.57|370.17|372.73|370.33|372.73|370.33|372.57|370.17|0
1631724070000|2021-09-15 16:41:10|372.9|370.5|372.73|370.33|372.9|370.5|372.73|370.33|0
1631724080000|2021-09-15 16:41:20|372.57|370.17|372.41|370.01|372.73|370.33|372.41|370.01|0
1631724090000|2021-09-15 16:41:30|372.73|370.33|372.57|370.17|372.73|370.33|372.41|370.01|0
1631724100000|2021-09-15 16:41:40|372.89|370.49|372.89|370.49|373.06|370.66|372.89|370.49|0
1631724110000|2021-09-15 16:41:50|373.06|370.66|373.38|370.98|373.38|370.98|373.06|370.66|0
1631724130000|2021-09-15 16:42:10|373.55|371.15|373.38|370.98|373.55|371.15|373.38|370.98|0
1631724140000|2021-09-15 16:42:20|373.55|371.15|373.55|371.15|373.55|371.15|373.38|370.98|0
1631724150000|2021-09-15 16:42:30|373.38|370.98|373.55|371.15|373.55|371.15|373.38|370.98|0
1631724160000|2021-09-15 16:42:40|373.71|371.31|373.87|371.47|373.87|371.47|373.55|371.15|0
1631724170000|2021-09-15 16:42:50|374.04|371.64|374.04|371.64|374.04|371.64|373.87|371.47|0
1631724180000|2021-09-15 16:43:00|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1631724190000|2021-09-15 16:43:10|374.04|371.64|374.36|371.96|374.36|371.96|373.71|371.31|0
1631724200000|2021-09-15 16:43:20|374.53|372.13|374.69|372.29|374.69|372.29|374.53|372.13|0
1631724210000|2021-09-15 16:43:30|374.53|372.13|374.69|372.29|374.69|372.29|374.53|372.13|0
1631724220000|2021-09-15 16:43:40|374.53|372.13|374.69|372.29|374.69|372.29|374.53|372.13|0
1631724230000|2021-09-15 16:43:50|374.53|372.13|374.69|372.29|374.69|372.29|374.53|372.13|0
1631724240000|2021-09-15 16:44:00|374.85|372.45|374.53|372.13|374.85|372.45|374.53|372.13|0
1631724250000|2021-09-15 16:44:10|374.36|371.96|374.2|371.8|374.36|371.96|374.2|371.8|0
1631724260000|2021-09-15 16:44:20|374.04|371.64|374.04|371.64|374.2|371.8|374.04|371.64|0
1631724270000|2021-09-15 16:44:30|374.2|371.8|374.2|371.8|374.2|371.8|374.04|371.64|0
1631724280000|2021-09-15 16:44:40|374.04|371.64|374.04|371.64|374.2|371.8|374.04|371.64|0
1631724290000|2021-09-15 16:44:50|374.2|371.8|374.2|371.8|374.36|371.96|373.87|371.47|0
1631724300000|2021-09-15 16:45:00|373.87|371.47|373.55|371.15|374.04|371.64|373.55|371.15|0
1631724310000|2021-09-15 16:45:10|373.22|370.82|373.55|371.15|373.55|371.15|373.22|370.82|0
1631724320000|2021-09-15 16:45:20|373.38|370.98|373.22|370.82|373.38|370.98|373.22|370.82|0
1631724330000|2021-09-15 16:45:30|373.06|370.66|372.89|370.49|373.06|370.66|372.89|370.49|0
1631724340000|2021-09-15 16:45:40|372.73|370.33|372.4|370|372.73|370.33|372.4|370|0
1631724350000|2021-09-15 16:45:50|372.57|370.17|372.4|370|372.57|370.17|372.4|370|0
1631724360000|2021-09-15 16:46:00|372.57|370.17|372.57|370.17|372.73|370.33|372.57|370.17|0
1631724370000|2021-09-15 16:46:10|372.4|370|372.4|370|372.4|370|372.4|370|0
1631724380000|2021-09-15 16:46:20|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1631724390000|2021-09-15 16:46:30|372.4|370|372.57|370.17|372.57|370.17|372.4|370|0
1631724400000|2021-09-15 16:46:40|372.73|370.33|373.06|370.66|373.06|370.66|372.73|370.33|0
1631724410000|2021-09-15 16:46:50|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1631724420000|2021-09-15 16:47:00|372.73|370.33|372.81|370.41|372.81|370.41|372.73|370.33|0
1631724430000|2021-09-15 16:47:10|372.73|370.33|372.73|370.33|372.73|370.33|372.57|370.17|0
1631724440000|2021-09-15 16:47:20|372.57|370.17|372.57|370.17|372.57|370.17|372.4|370|0
1631724460000|2021-09-15 16:47:40|372.4|370|372.24|369.84|372.4|370|372.24|369.84|0
1631724470000|2021-09-15 16:47:50|372.08|369.68|372.24|369.84|372.24|369.84|372.08|369.68|0
1631724480000|2021-09-15 16:48:00|372.4|370|372.57|370.17|372.57|370.17|372.4|370|0
1631724490000|2021-09-15 16:48:10|372.4|370|372.24|369.84|372.4|370|372.24|369.84|0
1631724500000|2021-09-15 16:48:20|372.4|370|372.24|369.84|372.4|370|372.24|369.84|0
1631724510000|2021-09-15 16:48:30|372.57|370.17|372.4|370|372.57|370.17|372.4|370|0
1631724520000|2021-09-15 16:48:40|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1631724530000|2021-09-15 16:48:50|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1631724540000|2021-09-15 16:49:00|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1631724560000|2021-09-15 16:49:20|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1631724570000|2021-09-15 16:49:30|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1631724580000|2021-09-15 16:49:40|372.73|370.33|372.57|370.17|372.73|370.33|372.57|370.17|0
1631724590000|2021-09-15 16:49:50|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1631724600000|2021-09-15 16:50:00|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1631724610000|2021-09-15 16:50:10|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1631724630000|2021-09-15 16:50:30|372.89|370.49|372.73|370.33|372.89|370.49|372.73|370.33|0
1631724640000|2021-09-15 16:50:40|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1631724650000|2021-09-15 16:50:50|372.81|370.41|372.73|370.33|372.81|370.41|372.73|370.33|0
1631724660000|2021-09-15 16:51:00|372.56|370.16|372.56|370.16|372.56|370.16|372.4|370|0
1631724670000|2021-09-15 16:51:10|372.4|370|372.4|370|372.56|370.16|372.4|370|0
1631724680000|2021-09-15 16:51:20|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1631724700000|2021-09-15 16:51:40|372.4|370|372.24|369.84|372.4|370|372.24|369.84|0
1631724720000|2021-09-15 16:52:00|372.4|370|372.56|370.16|372.56|370.16|372.4|370|0
1631724740000|2021-09-15 16:52:20|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1631724750000|2021-09-15 16:52:30|372.56|370.16|372.73|370.33|372.73|370.33|372.56|370.16|0
1631724760000|2021-09-15 16:52:40|372.56|370.16|372.4|370|372.56|370.16|372.4|370|0
1631724770000|2021-09-15 16:52:50|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1631724780000|2021-09-15 16:53:00|372.64|370.24|372.4|370|372.64|370.24|372.4|370|0
1631724790000|2021-09-15 16:53:10|372.56|370.16|372.4|370|372.56|370.16|372.4|370|0
1631724820000|2021-09-15 16:53:40|372.32|369.92|372.24|369.84|372.4|370|372.24|369.84|0
1631724830000|2021-09-15 16:53:50|372.07|369.67|372.07|369.67|372.07|369.67|372.07|369.67|0
1631724840000|2021-09-15 16:54:00|372.24|369.84|372.4|370|372.4|370|372.24|369.84|0
1631724850000|2021-09-15 16:54:10|372.56|370.16|372.56|370.16|372.56|370.16|372.4|370|0
1631724860000|2021-09-15 16:54:20|372.73|370.33|372.73|370.33|372.73|370.33|372.56|370.16|0
1631724870000|2021-09-15 16:54:30|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1631724880000|2021-09-15 16:54:40|372.4|370|372.4|370|372.56|370.16|372.4|370|0
1631724890000|2021-09-15 16:54:50|372.56|370.16|372.56|370.16|372.56|370.16|372.4|370|0
1631724900000|2021-09-15 16:55:00|372.73|370.33|373.21|370.81|373.21|370.81|372.73|370.33|0
1631724910000|2021-09-15 16:55:10|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1631724920000|2021-09-15 16:55:20|373.7|371.3|373.87|371.47|373.87|371.47|373.7|371.3|0
1631724930000|2021-09-15 16:55:30|374.03|371.63|374.03|371.63|374.03|371.63|373.7|371.3|0
1631724940000|2021-09-15 16:55:40|373.87|371.47|373.87|371.47|374.03|371.63|373.87|371.47|0
1631724950000|2021-09-15 16:55:50|374.03|371.63|374.03|371.63|374.03|371.63|373.87|371.47|0
1631724960000|2021-09-15 16:56:00|374.19|371.79|374.03|371.63|374.19|371.79|374.03|371.63|0
1631724970000|2021-09-15 16:56:10|373.87|371.47|373.7|371.3|373.87|371.47|373.62|371.22|0
1631724980000|2021-09-15 16:56:20|373.87|371.47|373.87|371.47|374.03|371.63|373.87|371.47|0
1631724990000|2021-09-15 16:56:30|373.95|371.55|374.03|371.63|374.03|371.63|373.95|371.55|0
1631725000000|2021-09-15 16:56:40|374.19|371.79|374.36|371.96|374.36|371.96|374.03|371.63|0
1631725010000|2021-09-15 16:56:50|374.19|371.79|374.36|371.96|374.36|371.96|374.19|371.79|0
1631725020000|2021-09-15 16:57:00|374.19|371.79|373.87|371.47|374.19|371.79|373.87|371.47|0
1631725030000|2021-09-15 16:57:10|373.7|371.3|373.54|371.14|373.7|371.3|373.54|371.14|0
1631725040000|2021-09-15 16:57:20|373.38|370.98|373.38|370.98|373.38|370.98|373.38|370.98|0
1631725050000|2021-09-15 16:57:30|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1631725060000|2021-09-15 16:57:40|373.7|371.3|373.87|371.47|373.87|371.47|373.7|371.3|0
1631725070000|2021-09-15 16:57:50|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1631725080000|2021-09-15 16:58:00|373.87|371.47|374.03|371.63|374.03|371.63|373.87|371.47|0
1631725090000|2021-09-15 16:58:10|374.19|371.79|373.87|371.47|374.19|371.79|373.87|371.47|0
1631725110000|2021-09-15 16:58:30|373.7|371.3|373.7|371.3|373.7|371.3|373.7|371.3|0
1631725130000|2021-09-15 16:58:50|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1631725140000|2021-09-15 16:59:00|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1631725150000|2021-09-15 16:59:10|373.87|371.47|374.19|371.79|374.19|371.79|373.87|371.47|0
1631725160000|2021-09-15 16:59:20|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1631725170000|2021-09-15 16:59:30|374.19|371.79|374.03|371.63|374.19|371.79|374.03|371.63|0
1631725180000|2021-09-15 16:59:40|373.7|371.3|373.7|371.3|373.7|371.3|373.7|371.3|0
1631725190000|2021-09-15 16:59:50|373.87|371.47|373.7|371.3|373.87|371.47|373.7|371.3|0
1631725200000|2021-09-15 17:00:00|373.87|371.47|374.03|371.63|374.03|371.63|373.87|371.47|0
1631725210000|2021-09-15 17:00:10|373.87|371.47|373.7|371.3|373.87|371.47|373.7|371.3|0
1631725220000|2021-09-15 17:00:20|373.87|371.47|373.87|371.47|373.87|371.47|373.7|371.3|0
1631725230000|2021-09-15 17:00:30|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1631725240000|2021-09-15 17:00:40|373.87|371.47|374.19|371.79|374.19|371.79|373.87|371.47|0
1631725250000|2021-09-15 17:00:50|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1631725260000|2021-09-15 17:01:00|373.94|371.54|374.03|371.63|374.03|371.63|373.94|371.54|0
1631725270000|2021-09-15 17:01:10|373.86|371.46|374.03|371.63|374.03|371.63|373.86|371.46|0
1631725280000|2021-09-15 17:01:20|374.19|371.79|374.03|371.63|374.19|371.79|374.03|371.63|0
1631725300000|2021-09-15 17:01:40|373.94|371.54|373.86|371.46|373.94|371.54|373.86|371.46|0
1631725310000|2021-09-15 17:01:50|373.7|371.3|373.86|371.46|373.86|371.46|373.7|371.3|0
1631725320000|2021-09-15 17:02:00|374.03|371.63|374.19|371.79|374.19|371.79|374.03|371.63|0
1631725330000|2021-09-15 17:02:10|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1631725340000|2021-09-15 17:02:20|374.19|371.79|374.03|371.63|374.19|371.79|374.03|371.63|0
1631725350000|2021-09-15 17:02:30|374.19|371.79|374.03|371.63|374.19|371.79|374.03|371.63|0
1631725360000|2021-09-15 17:02:40|374.19|371.79|374.19|371.79|374.19|371.79|374.03|371.63|0
1631725370000|2021-09-15 17:02:50|374.35|371.95|374.52|372.12|374.52|372.12|374.35|371.95|0
1631725380000|2021-09-15 17:03:00|374.68|372.28|374.6|372.2|374.68|372.28|374.52|372.12|0
1631725390000|2021-09-15 17:03:10|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1631725400000|2021-09-15 17:03:20|374.68|372.28|374.84|372.44|374.84|372.44|374.68|372.28|0
1631725410000|2021-09-15 17:03:30|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1631725420000|2021-09-15 17:03:40|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1631725430000|2021-09-15 17:03:50|375.01|372.61|375.17|372.77|375.17|372.77|375.01|372.61|0
1631725440000|2021-09-15 17:04:00|375.33|372.93|375.17|372.77|375.33|372.93|375.17|372.77|0
1631725450000|2021-09-15 17:04:10|375.25|372.85|375.33|372.93|375.33|372.93|375.17|372.77|0
1631725470000|2021-09-15 17:04:30|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1631725480000|2021-09-15 17:04:40|375.41|373.01|375.66|373.26|375.66|373.26|375.41|373.01|0
1631725490000|2021-09-15 17:04:50|375.5|373.1|375.66|373.26|375.82|373.42|375.5|373.1|0
1631725500000|2021-09-15 17:05:00|375.5|373.1|375.5|373.1|375.66|373.26|375.5|373.1|0
1631725510000|2021-09-15 17:05:10|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631725520000|2021-09-15 17:05:20|375.5|373.1|375.82|373.42|375.82|373.42|375.5|373.1|0
1631725530000|2021-09-15 17:05:30|375.99|373.59|375.82|373.42|375.99|373.59|375.82|373.42|0
1631725540000|2021-09-15 17:05:40|375.66|373.26|375.66|373.26|375.82|373.42|375.66|373.26|0
1631725550000|2021-09-15 17:05:50|375.5|373.1|375.5|373.1|375.5|373.1|375.33|372.93|0
1631725560000|2021-09-15 17:06:00|375.82|373.42|375.99|373.59|375.99|373.59|375.82|373.42|0
1631725570000|2021-09-15 17:06:10|376.15|373.75|376.48|374.08|376.48|374.08|376.15|373.75|0
1631725590000|2021-09-15 17:06:30|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1631725600000|2021-09-15 17:06:40|376.15|373.75|375.99|373.59|376.15|373.75|375.99|373.59|0
1631725610000|2021-09-15 17:06:50|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1631725620000|2021-09-15 17:07:00|375.5|373.1|375.33|372.93|375.5|373.1|375.33|372.93|0
1631725640000|2021-09-15 17:07:20|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1631725650000|2021-09-15 17:07:30|375.01|372.61|375.01|372.61|375.01|372.61|375.01|372.61|0
1631725660000|2021-09-15 17:07:40|374.84|372.44|375.01|372.61|375.01|372.61|374.84|372.44|0
1631725670000|2021-09-15 17:07:50|374.84|372.44|374.68|372.28|375.01|372.61|374.68|372.28|0
1631725680000|2021-09-15 17:08:00|374.84|372.44|375.01|372.61|375.01|372.61|374.84|372.44|0
1631725690000|2021-09-15 17:08:10|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1631725700000|2021-09-15 17:08:20|374.68|372.28|374.84|372.44|374.84|372.44|374.68|372.28|0
1631725710000|2021-09-15 17:08:30|374.68|372.28|374.68|372.28|374.68|372.28|374.51|372.11|0
1631725730000|2021-09-15 17:08:50|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1631725740000|2021-09-15 17:09:00|374.68|372.28|374.51|372.11|374.68|372.28|374.51|372.11|0
1631725750000|2021-09-15 17:09:10|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1631725760000|2021-09-15 17:09:20|374.19|371.79|374.19|371.79|374.19|371.79|374.19|371.79|0
1631725770000|2021-09-15 17:09:30|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1631725780000|2021-09-15 17:09:40|373.86|371.46|374.02|371.62|374.02|371.62|373.86|371.46|0
1631725790000|2021-09-15 17:09:50|373.86|371.46|373.86|371.46|373.86|371.46|373.86|371.46|0
1631725800000|2021-09-15 17:10:00|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1631725810000|2021-09-15 17:10:10|374.19|371.79|374.68|372.28|374.68|372.28|374.19|371.79|0
1631725820000|2021-09-15 17:10:20|374.84|372.44|374.68|372.28|374.84|372.44|374.68|372.28|0
1631725830000|2021-09-15 17:10:30|374.84|372.44|374.35|371.95|374.84|372.44|374.35|371.95|0
1631725840000|2021-09-15 17:10:40|374.51|372.11|374.35|371.95|374.51|372.11|374.35|371.95|0
1631725850000|2021-09-15 17:10:50|374.51|372.11|374.35|371.95|374.51|372.11|374.35|371.95|0
1631725860000|2021-09-15 17:11:00|374.51|372.11|374.68|372.28|374.68|372.28|374.51|372.11|0
1631725870000|2021-09-15 17:11:10|374.51|372.11|374.68|372.28|374.68|372.28|374.51|372.11|0
1631725880000|2021-09-15 17:11:20|374.84|372.44|375|372.6|375|372.6|374.68|372.28|0
1631725890000|2021-09-15 17:11:30|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1631725900000|2021-09-15 17:11:40|375|372.6|375|372.6|375|372.6|375|372.6|0
1631725910000|2021-09-15 17:11:50|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1631725920000|2021-09-15 17:12:00|375|372.6|375|372.6|375|372.6|375|372.6|0
1631725940000|2021-09-15 17:12:20|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1631725950000|2021-09-15 17:12:30|375|372.6|375.17|372.77|375.17|372.77|375|372.6|0
1631725960000|2021-09-15 17:12:40|375|372.6|375.17|372.77|375.17|372.77|375|372.6|0
1631725970000|2021-09-15 17:12:50|375.08|372.68|375.17|372.77|375.17|372.77|375.08|372.68|0
1631725990000|2021-09-15 17:13:10|375.33|372.93|375.49|373.09|375.49|373.09|375.33|372.93|0
1631726000000|2021-09-15 17:13:20|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631726010000|2021-09-15 17:13:30|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1631726030000|2021-09-15 17:13:50|375.66|373.26|375.66|373.26|375.82|373.42|375.66|373.26|0
1631726040000|2021-09-15 17:14:00|375.82|373.42|375.66|373.26|375.82|373.42|375.66|373.26|0
1631726050000|2021-09-15 17:14:10|375.82|373.42|375.57|373.17|375.82|373.42|375.57|373.17|0
1631726060000|2021-09-15 17:14:20|375.66|373.26|375.74|373.34|375.98|373.58|375.66|373.26|0
1631726070000|2021-09-15 17:14:30|375.82|373.42|375.82|373.42|375.82|373.42|375.66|373.26|0
1631726080000|2021-09-15 17:14:40|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631726090000|2021-09-15 17:14:50|375.49|373.09|375.66|373.26|375.66|373.26|375.49|373.09|0
1631726100000|2021-09-15 17:15:00|375.82|373.42|375.98|373.58|375.98|373.58|375.82|373.42|0
1631726110000|2021-09-15 17:15:10|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631726120000|2021-09-15 17:15:20|375.98|373.58|376.06|373.66|376.06|373.66|375.98|373.58|0
1631726130000|2021-09-15 17:15:30|376.15|373.75|376.31|373.91|376.31|373.91|376.15|373.75|0
1631726140000|2021-09-15 17:15:40|376.15|373.75|376.31|373.91|376.31|373.91|376.15|373.75|0
1631726150000|2021-09-15 17:15:50|376.15|373.75|376.15|373.75|376.31|373.91|376.15|373.75|0
1631726160000|2021-09-15 17:16:00|376.06|373.66|375.98|373.58|376.06|373.66|375.98|373.58|0
1631726170000|2021-09-15 17:16:10|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1631726180000|2021-09-15 17:16:20|375.66|373.26|375.98|373.58|375.98|373.58|375.66|373.26|0
1631726190000|2021-09-15 17:16:30|376.15|373.75|375.98|373.58|376.15|373.75|375.98|373.58|0
1631726200000|2021-09-15 17:16:40|375.82|373.42|375.66|373.26|375.82|373.42|375.66|373.26|0
1631726210000|2021-09-15 17:16:50|375.49|373.09|375.66|373.26|375.66|373.26|375.49|373.09|0
1631726220000|2021-09-15 17:17:00|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1631726230000|2021-09-15 17:17:10|375.98|373.58|375.82|373.42|375.98|373.58|375.82|373.42|0
1631726240000|2021-09-15 17:17:20|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631726250000|2021-09-15 17:17:30|375.82|373.42|375.49|373.09|375.82|373.42|375.49|373.09|0
1631726260000|2021-09-15 17:17:40|375.66|373.26|375.49|373.09|375.66|373.26|375.49|373.09|0
1631726270000|2021-09-15 17:17:50|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631726280000|2021-09-15 17:18:00|375.82|373.42|375.82|373.42|375.9|373.5|375.82|373.42|0
1631726290000|2021-09-15 17:18:10|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1631726300000|2021-09-15 17:18:20|375.82|373.42|375.98|373.58|375.98|373.58|375.82|373.42|0
1631726310000|2021-09-15 17:18:30|375.9|373.5|375.82|373.42|375.98|373.58|375.82|373.42|0
1631726320000|2021-09-15 17:18:40|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1631726340000|2021-09-15 17:19:00|376.15|373.75|375.98|373.58|376.15|373.75|375.98|373.58|0
1631726350000|2021-09-15 17:19:10|376.15|373.75|376.15|373.75|376.31|373.91|376.15|373.75|0
1631726360000|2021-09-15 17:19:20|375.98|373.58|375.49|373.09|375.98|373.58|375.49|373.09|0
1631726370000|2021-09-15 17:19:30|375.65|373.25|375.65|373.25|375.65|373.25|375.65|373.25|0
1631726380000|2021-09-15 17:19:40|375.49|373.09|375.65|373.25|375.65|373.25|375.49|373.09|0
1631726390000|2021-09-15 17:19:50|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1631726400000|2021-09-15 17:20:00|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1631726410000|2021-09-15 17:20:10|376.15|373.75|376.15|373.75|376.31|373.91|376.15|373.75|0
1631726420000|2021-09-15 17:20:20|376.31|373.91|376.31|373.91|376.47|374.07|376.31|373.91|0
1631726430000|2021-09-15 17:20:30|376.47|374.07|376.31|373.91|376.47|374.07|376.31|373.91|0
1631726440000|2021-09-15 17:20:40|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631726450000|2021-09-15 17:20:50|376.31|373.91|376.64|374.24|376.64|374.24|376.31|373.91|0
1631726460000|2021-09-15 17:21:00|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1631726470000|2021-09-15 17:21:10|376.31|373.91|376.64|374.24|376.64|374.24|376.31|373.91|0
1631726480000|2021-09-15 17:21:20|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1631726490000|2021-09-15 17:21:30|376.64|374.24|376.8|374.4|376.88|374.48|376.64|374.24|0
1631726500000|2021-09-15 17:21:40|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631726510000|2021-09-15 17:21:50|376.8|374.4|376.8|374.4|376.8|374.4|376.64|374.24|0
1631726520000|2021-09-15 17:22:00|376.64|374.24|376.47|374.07|376.64|374.24|376.47|374.07|0
1631726530000|2021-09-15 17:22:10|376.31|373.91|376.47|374.07|376.47|374.07|376.31|373.91|0
1631726540000|2021-09-15 17:22:20|376.31|373.91|376.47|374.07|376.47|374.07|376.31|373.91|0
1631726550000|2021-09-15 17:22:30|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1631726560000|2021-09-15 17:22:40|376.14|373.74|376.22|373.82|376.22|373.82|376.14|373.74|0
1631726570000|2021-09-15 17:22:50|376.14|373.74|376.06|373.66|376.22|373.82|376.06|373.66|0
1631726580000|2021-09-15 17:23:00|375.98|373.58|376.14|373.74|376.14|373.74|375.98|373.58|0
1631726590000|2021-09-15 17:23:10|376.31|373.91|376.14|373.74|376.31|373.91|376.14|373.74|0
1631726600000|2021-09-15 17:23:20|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1631726610000|2021-09-15 17:23:30|376.39|373.99|376.31|373.91|376.47|374.07|376.31|373.91|0
1631726620000|2021-09-15 17:23:40|376.47|374.07|376.31|373.91|376.47|374.07|376.31|373.91|0
1631726630000|2021-09-15 17:23:50|376.47|374.07|376.64|374.24|376.64|374.24|376.47|374.07|0
1631726640000|2021-09-15 17:24:00|376.8|374.4|376.64|374.24|376.8|374.4|376.64|374.24|0
1631726650000|2021-09-15 17:24:10|376.63|374.23|376.8|374.4|376.8|374.4|376.63|374.23|0
1631726660000|2021-09-15 17:24:20|376.71|374.31|376.8|374.4|376.8|374.4|376.63|374.23|0
1631726670000|2021-09-15 17:24:30|376.63|374.23|376.63|374.23|376.63|374.23|376.63|374.23|0
1631726680000|2021-09-15 17:24:40|376.8|374.4|376.8|374.4|376.8|374.4|376.63|374.23|0
1631726690000|2021-09-15 17:24:50|376.63|374.23|376.8|374.4|376.8|374.4|376.63|374.23|0
1631726700000|2021-09-15 17:25:00|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631726710000|2021-09-15 17:25:10|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1631726720000|2021-09-15 17:25:20|376.96|374.56|377.13|374.73|377.13|374.73|376.96|374.56|0
1631726760000|2021-09-15 17:26:00|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1631726770000|2021-09-15 17:26:10|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1631726780000|2021-09-15 17:26:20|376.96|374.56|376.8|374.4|376.96|374.56|376.8|374.4|0
1631726800000|2021-09-15 17:26:40|376.63|374.23|376.63|374.23|376.63|374.23|376.63|374.23|0
1631726820000|2021-09-15 17:27:00|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1631726830000|2021-09-15 17:27:10|376.96|374.56|376.96|374.56|376.96|374.56|376.8|374.4|0
1631726870000|2021-09-15 17:27:50|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1631726880000|2021-09-15 17:28:00|376.63|374.23|376.63|374.23|376.63|374.23|376.63|374.23|0
1631726900000|2021-09-15 17:28:20|376.47|374.07|376.31|373.91|376.47|374.07|376.31|373.91|0
1631726910000|2021-09-15 17:28:30|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1631726930000|2021-09-15 17:28:50|376.31|373.91|376.47|374.07|376.47|374.07|376.31|373.91|0
1631726940000|2021-09-15 17:29:00|376.63|374.23|377.12|374.72|377.12|374.72|376.63|374.23|0
1631726950000|2021-09-15 17:29:10|377.29|374.89|377.45|375.05|377.45|375.05|377.29|374.89|0
1631726970000|2021-09-15 17:29:30|377.29|374.89|377.12|374.72|377.29|374.89|377.12|374.72|0
1631726980000|2021-09-15 17:29:40|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631726990000|2021-09-15 17:29:50|376.8|374.4|376.96|374.56|376.96|374.56|376.8|374.4|0
1631727000000|2021-09-15 17:30:00|376.8|374.4|377.12|374.72|377.12|374.72|376.8|374.4|0
1631727010000|2021-09-15 17:30:10|376.96|374.56|377.45|375.05|377.45|375.05|376.96|374.56|0
1631727020000|2021-09-15 17:30:20|377.29|374.89|377.45|375.05|377.45|375.05|377.29|374.89|0
1631727050000|2021-09-15 17:30:50|377.29|374.89|377.29|374.89|377.45|375.05|377.29|374.89|0
1631727060000|2021-09-15 17:31:00|377.45|375.05|377.45|375.05|377.45|375.05|377.29|374.89|0
1631727070000|2021-09-15 17:31:10|377.29|374.89|377.45|375.05|377.45|375.05|377.29|374.89|0
1631727080000|2021-09-15 17:31:20|377.62|375.22|377.94|375.54|377.94|375.54|377.62|375.22|0
1631727090000|2021-09-15 17:31:30|377.78|375.38|378.11|375.71|378.11|375.71|377.78|375.38|0
1631727110000|2021-09-15 17:31:50|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1631727120000|2021-09-15 17:32:00|378.11|375.71|378.27|375.87|378.27|375.87|378.11|375.71|0
1631727130000|2021-09-15 17:32:10|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1631727150000|2021-09-15 17:32:30|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1631727160000|2021-09-15 17:32:40|377.78|375.38|377.86|375.46|377.86|375.46|377.78|375.38|0
1631727170000|2021-09-15 17:32:50|377.94|375.54|377.78|375.38|377.94|375.54|377.78|375.38|0
1631727180000|2021-09-15 17:33:00|377.94|375.54|378.11|375.71|378.11|375.71|377.94|375.54|0
1631727190000|2021-09-15 17:33:10|378.02|375.62|378.11|375.71|378.11|375.71|378.02|375.62|0
1631727200000|2021-09-15 17:33:20|378.27|375.87|378.11|375.71|378.27|375.87|378.11|375.71|0
1631727210000|2021-09-15 17:33:30|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1631727240000|2021-09-15 17:34:00|378.11|375.71|378.27|375.87|378.27|375.87|378.11|375.71|0
1631727250000|2021-09-15 17:34:10|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1631727270000|2021-09-15 17:34:30|378.6|376.2|378.43|376.03|378.6|376.2|378.43|376.03|0
1631727280000|2021-09-15 17:34:40|378.6|376.2|378.93|376.53|378.93|376.53|378.6|376.2|0
1631727290000|2021-09-15 17:34:50|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1631727300000|2021-09-15 17:35:00|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1631727310000|2021-09-15 17:35:10|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1631727320000|2021-09-15 17:35:20|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1631727330000|2021-09-15 17:35:30|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1631727340000|2021-09-15 17:35:40|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1631727350000|2021-09-15 17:35:50|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1631727360000|2021-09-15 17:36:00|378.27|375.87|378.11|375.71|378.27|375.87|378.11|375.71|0
1631727370000|2021-09-15 17:36:10|378.27|375.87|378.11|375.71|378.27|375.87|378.11|375.71|0
1631727380000|2021-09-15 17:36:20|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1631727390000|2021-09-15 17:36:30|378.11|375.71|377.94|375.54|378.11|375.71|377.94|375.54|0
1631727400000|2021-09-15 17:36:40|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1631727410000|2021-09-15 17:36:50|377.61|375.21|377.61|375.21|377.61|375.21|377.45|375.05|0
1631727420000|2021-09-15 17:37:00|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1631727430000|2021-09-15 17:37:10|377.61|375.21|377.78|375.38|377.78|375.38|377.61|375.21|0
1631727440000|2021-09-15 17:37:20|377.61|375.21|377.45|375.05|377.61|375.21|377.45|375.05|0
1631727450000|2021-09-15 17:37:30|377.61|375.21|377.45|375.05|377.61|375.21|377.45|375.05|0
1631727460000|2021-09-15 17:37:40|377.28|374.88|377.28|374.88|377.28|374.88|377.28|374.88|0
1631727470000|2021-09-15 17:37:50|377.12|374.72|377.28|374.88|377.28|374.88|377.12|374.72|0
1631727480000|2021-09-15 17:38:00|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1631727490000|2021-09-15 17:38:10|377.28|374.88|377.28|374.88|377.28|374.88|377.28|374.88|0
1631727520000|2021-09-15 17:38:40|377.45|375.05|377.45|375.05|377.45|375.05|377.28|374.88|0
1631727530000|2021-09-15 17:38:50|377.28|374.88|377.45|375.05|377.45|375.05|377.28|374.88|0
1631727540000|2021-09-15 17:39:00|377.28|374.88|377.45|375.05|377.45|375.05|377.28|374.88|0
1631727550000|2021-09-15 17:39:10|377.61|375.21|377.45|375.05|377.61|375.21|377.45|375.05|0
1631727570000|2021-09-15 17:39:30|377.28|374.88|377.28|374.88|377.28|374.88|377.12|374.72|0
1631727580000|2021-09-15 17:39:40|377.45|375.05|377.28|374.88|377.45|375.05|377.12|374.72|0
1631727590000|2021-09-15 17:39:50|377.12|374.72|377.2|374.8|377.28|374.88|377.12|374.72|0
1631727600000|2021-09-15 17:40:00|377.28|374.88|377.28|374.88|377.28|374.88|377.28|374.88|0
1631727620000|2021-09-15 17:40:20|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1631727640000|2021-09-15 17:40:40|377.28|374.88|377.45|375.05|377.45|375.05|377.28|374.88|0
1631727650000|2021-09-15 17:40:50|377.28|374.88|377.28|374.88|377.28|374.88|377.28|374.88|0
1631727660000|2021-09-15 17:41:00|377.45|375.05|377.28|374.88|377.45|375.05|377.28|374.88|0
1631727680000|2021-09-15 17:41:20|377.45|375.05|377.28|374.88|377.45|375.05|377.28|374.88|0
1631727690000|2021-09-15 17:41:30|377.45|375.05|377.45|375.05|377.45|375.05|377.45|375.05|0
1631727700000|2021-09-15 17:41:40|377.28|374.88|377.12|374.72|377.28|374.88|377.12|374.72|0
1631727710000|2021-09-15 17:41:50|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1631727720000|2021-09-15 17:42:00|377.12|374.72|376.95|374.55|377.12|374.72|376.95|374.55|0
1631727730000|2021-09-15 17:42:10|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1631727740000|2021-09-15 17:42:20|377.28|374.88|377.28|374.88|377.28|374.88|377.28|374.88|0
1631727760000|2021-09-15 17:42:40|377.12|374.72|377.28|374.88|377.28|374.88|377.12|374.72|0
1631727770000|2021-09-15 17:42:50|377.45|375.05|377.61|375.21|377.61|375.21|377.45|375.05|0
1631727790000|2021-09-15 17:43:10|377.77|375.37|377.77|375.37|377.77|375.37|377.61|375.21|0
1631727800000|2021-09-15 17:43:20|377.85|375.45|377.85|375.45|377.85|375.45|377.85|375.45|0
1631727810000|2021-09-15 17:43:30|377.77|375.37|377.94|375.54|377.94|375.54|377.77|375.37|0
1631727820000|2021-09-15 17:43:40|377.77|375.37|377.77|375.37|377.94|375.54|377.77|375.37|0
1631727830000|2021-09-15 17:43:50|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1631727840000|2021-09-15 17:44:00|378.1|375.7|378.1|375.7|378.27|375.87|378.1|375.7|0
1631727850000|2021-09-15 17:44:10|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1631727870000|2021-09-15 17:44:30|378.43|376.03|378.27|375.87|378.43|376.03|378.27|375.87|0
1631727880000|2021-09-15 17:44:40|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1631727890000|2021-09-15 17:44:50|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1631727910000|2021-09-15 17:45:10|378.1|375.7|378.27|375.87|378.27|375.87|378.1|375.7|0
1631727920000|2021-09-15 17:45:20|378.18|375.78|378.27|375.87|378.27|375.87|378.18|375.78|0
1631727930000|2021-09-15 17:45:30|378.59|376.19|378.92|376.52|378.92|376.52|378.59|376.19|0
1631727940000|2021-09-15 17:45:40|379.09|376.69|379.25|376.85|379.25|376.85|379.09|376.69|0
1631727950000|2021-09-15 17:45:50|379.42|377.02|379.42|377.02|379.42|377.02|379.25|376.85|0
1631727960000|2021-09-15 17:46:00|379.33|376.93|379.74|377.34|379.74|377.34|379.33|376.93|0
1631727970000|2021-09-15 17:46:10|379.91|377.51|379.74|377.34|379.91|377.51|379.58|377.18|0
1631727980000|2021-09-15 17:46:20|379.91|377.51|379.74|377.34|379.91|377.51|379.74|377.34|0
1631727990000|2021-09-15 17:46:30|379.91|377.51|380.24|377.84|380.24|377.84|379.91|377.51|0
1631728000000|2021-09-15 17:46:40|380.07|377.67|380.07|377.67|380.07|377.67|380.07|377.67|0
1631728010000|2021-09-15 17:46:50|379.91|377.51|380.07|377.67|380.07|377.67|379.91|377.51|0
1631728020000|2021-09-15 17:47:00|380.24|377.84|379.91|377.51|380.24|377.84|379.91|377.51|0
1631728030000|2021-09-15 17:47:10|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631728050000|2021-09-15 17:47:30|379.58|377.18|379.58|377.18|379.74|377.34|379.58|377.18|0
1631728060000|2021-09-15 17:47:40|379.74|377.34|379.58|377.18|379.74|377.34|379.58|377.18|0
1631728070000|2021-09-15 17:47:50|379.41|377.01|379.25|376.85|379.41|377.01|379.25|376.85|0
1631728080000|2021-09-15 17:48:00|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631728100000|2021-09-15 17:48:20|379.25|376.85|379.74|377.34|379.74|377.34|379.25|376.85|0
1631728110000|2021-09-15 17:48:30|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1631728120000|2021-09-15 17:48:40|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631728140000|2021-09-15 17:49:00|379.58|377.18|379.58|377.18|379.74|377.34|379.58|377.18|0
1631728150000|2021-09-15 17:49:10|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631728160000|2021-09-15 17:49:20|379.25|376.85|379.09|376.69|379.25|376.85|379.09|376.69|0
1631728170000|2021-09-15 17:49:30|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1631728180000|2021-09-15 17:49:40|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631728190000|2021-09-15 17:49:50|378.92|376.52|379.09|376.69|379.09|376.69|378.92|376.52|0
1631728210000|2021-09-15 17:50:10|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1631728230000|2021-09-15 17:50:30|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631728240000|2021-09-15 17:50:40|378.76|376.36|378.92|376.52|378.92|376.52|378.76|376.36|0
1631728250000|2021-09-15 17:50:50|378.76|376.36|378.76|376.36|378.92|376.52|378.76|376.36|0
1631728260000|2021-09-15 17:51:00|378.92|376.52|379.08|376.68|379.08|376.68|378.92|376.52|0
1631728270000|2021-09-15 17:51:10|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631728280000|2021-09-15 17:51:20|379.08|376.68|379.41|377.01|379.41|377.01|379.08|376.68|0
1631728290000|2021-09-15 17:51:30|379.25|376.85|379.58|377.18|379.58|377.18|379.25|376.85|0
1631728300000|2021-09-15 17:51:40|379.41|377.01|379.41|377.01|379.58|377.18|379.41|377.01|0
1631728310000|2021-09-15 17:51:50|379.58|377.18|379.41|377.01|379.58|377.18|379.41|377.01|0
1631728320000|2021-09-15 17:52:00|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1631728330000|2021-09-15 17:52:10|379.25|376.85|379.25|376.85|379.41|377.01|379.25|376.85|0
1631728340000|2021-09-15 17:52:20|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631728350000|2021-09-15 17:52:30|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631728380000|2021-09-15 17:53:00|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631728390000|2021-09-15 17:53:10|379.58|377.18|379.74|377.34|379.74|377.34|379.58|377.18|0
1631728400000|2021-09-15 17:53:20|379.91|377.51|379.74|377.34|379.91|377.51|379.74|377.34|0
1631728410000|2021-09-15 17:53:30|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631728420000|2021-09-15 17:53:40|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631728430000|2021-09-15 17:53:50|379.25|376.85|379.25|376.85|379.25|376.85|379.08|376.68|0
1631728440000|2021-09-15 17:54:00|379.08|376.68|378.92|376.52|379.08|376.68|378.92|376.52|0
1631728450000|2021-09-15 17:54:10|379.08|376.68|379.08|376.68|379.25|376.85|379.08|376.68|0
1631728460000|2021-09-15 17:54:20|379.25|376.85|379.08|376.68|379.25|376.85|379.08|376.68|0
1631728480000|2021-09-15 17:54:40|378.92|376.52|379|376.6|379.08|376.68|378.92|376.52|0
1631728490000|2021-09-15 17:54:50|378.92|376.52|379.08|376.68|379.08|376.68|378.92|376.52|0
1631728500000|2021-09-15 17:55:00|379.25|376.85|384.63|382.23|384.79|382.39|379.25|376.85|0
1631728510000|2021-09-15 17:55:10|384.47|382.07|379.64|377.24|384.47|382.07|379.64|377.24|0
1631728540000|2021-09-15 17:55:40|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1631728550000|2021-09-15 17:55:50|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1631728560000|2021-09-15 17:56:00|378.15|375.75|377.32|374.92|378.15|375.75|377.32|374.92|0
1631728570000|2021-09-15 17:56:10|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631728580000|2021-09-15 17:56:20|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631728590000|2021-09-15 17:56:30|377.48|375.08|377.64|375.24|377.64|375.24|377.48|375.08|0
1631728600000|2021-09-15 17:56:40|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631728610000|2021-09-15 17:56:50|377.64|375.24|377.48|375.08|377.64|375.24|377.48|375.08|0
1631728620000|2021-09-15 17:57:00|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1631728630000|2021-09-15 17:57:10|377.81|375.41|377.81|375.41|377.81|375.41|377.81|375.41|0
1631728650000|2021-09-15 17:57:30|377.89|375.49|377.81|375.41|377.97|375.57|377.81|375.41|0
1631728670000|2021-09-15 17:57:50|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1631728680000|2021-09-15 17:58:00|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631728690000|2021-09-15 17:58:10|377.64|375.24|377.48|375.08|377.64|375.24|377.48|375.08|0
1631728700000|2021-09-15 17:58:20|377.32|374.92|377.15|374.75|377.32|374.92|377.15|374.75|0
1631728710000|2021-09-15 17:58:30|377.32|374.92|377.15|374.75|377.32|374.92|377.15|374.75|0
1631728720000|2021-09-15 17:58:40|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631728740000|2021-09-15 17:59:00|377.15|374.75|376.82|374.42|377.15|374.75|376.82|374.42|0
1631728750000|2021-09-15 17:59:10|376.66|374.26|376.82|374.42|376.82|374.42|376.66|374.26|0
1631728760000|2021-09-15 17:59:20|376.66|374.26|376.49|374.09|376.66|374.26|376.49|374.09|0
1631728770000|2021-09-15 17:59:30|376.66|374.26|376.33|373.93|376.66|374.26|376.33|373.93|0
1631728780000|2021-09-15 17:59:40|376.49|374.09|376.33|373.93|376.49|374.09|376.33|373.93|0
1631728790000|2021-09-15 17:59:50|376.17|373.77|376|373.6|376.17|373.77|376|373.6|0
1631728800000|2021-09-15 18:00:00|376.33|373.93|376.82|374.42|376.82|374.42|376.33|373.93|0
1631728810000|2021-09-15 18:00:10|376.49|374.09|376.17|373.77|376.49|374.09|376|373.6|0
1631728820000|2021-09-15 18:00:20|376|373.6|376|373.6|376.17|373.77|376|373.6|0
1631728830000|2021-09-15 18:00:30|375.84|373.44|375.67|373.27|375.84|373.44|375.67|373.27|0
1631728840000|2021-09-15 18:00:40|375.51|373.11|375.67|373.27|375.67|373.27|375.51|373.11|0
1631728850000|2021-09-15 18:00:50|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1631728860000|2021-09-15 18:01:00|376|373.6|375.67|373.27|376|373.6|375.67|373.27|0
1631728870000|2021-09-15 18:01:10|375.51|373.11|375.35|372.95|375.51|373.11|375.35|372.95|0
1631728890000|2021-09-15 18:01:30|375.02|372.62|374.85|372.45|375.02|372.62|374.85|372.45|0
1631728900000|2021-09-15 18:01:40|375.02|372.62|375.02|372.62|375.02|372.62|374.93|372.53|0
1631728910000|2021-09-15 18:01:50|374.85|372.45|374.85|372.45|374.85|372.45|374.85|372.45|0
1631728920000|2021-09-15 18:02:00|375.18|372.78|375.35|372.95|375.35|372.95|375.18|372.78|0
1631728930000|2021-09-15 18:02:10|375.18|372.78|375.18|372.78|375.18|372.78|375.02|372.62|0
1631728940000|2021-09-15 18:02:20|375.02|372.62|374.85|372.45|375.02|372.62|374.85|372.45|0
1631728950000|2021-09-15 18:02:30|375.02|372.62|375.18|372.78|375.18|372.78|375.02|372.62|0
1631728960000|2021-09-15 18:02:40|375.51|373.11|375.67|373.27|375.67|373.27|375.51|373.11|0
1631728970000|2021-09-15 18:02:50|375.51|373.11|375.34|372.94|375.51|373.11|375.34|372.94|0
1631728980000|2021-09-15 18:03:00|375.18|372.78|375.18|372.78|375.18|372.78|375.02|372.62|0
1631728990000|2021-09-15 18:03:10|375.34|372.94|375.51|373.11|375.51|373.11|375.34|372.94|0
1631729000000|2021-09-15 18:03:20|375.34|372.94|375.67|373.27|375.67|373.27|375.34|372.94|0
1631729020000|2021-09-15 18:03:40|375.51|373.11|375.67|373.27|375.67|373.27|375.51|373.11|0
1631729030000|2021-09-15 18:03:50|375.51|373.11|375.67|373.27|375.67|373.27|375.51|373.11|0
1631729040000|2021-09-15 18:04:00|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1631729060000|2021-09-15 18:04:20|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1631729070000|2021-09-15 18:04:30|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1631729090000|2021-09-15 18:04:50|375.34|372.94|375.67|373.27|375.67|373.27|375.34|372.94|0
1631729100000|2021-09-15 18:05:00|375.84|373.44|375.51|373.11|375.84|373.44|375.51|373.11|0
1631729110000|2021-09-15 18:05:10|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1631729120000|2021-09-15 18:05:20|375.84|373.44|375.84|373.44|375.84|373.44|375.67|373.27|0
1631729150000|2021-09-15 18:05:50|375.67|373.27|375.83|373.43|375.83|373.43|375.67|373.27|0
1631729160000|2021-09-15 18:06:00|376|373.6|376.16|373.76|376.16|373.76|376|373.6|0
1631729170000|2021-09-15 18:06:10|376.33|373.93|376.49|374.09|376.49|374.09|376.33|373.93|0
1631729180000|2021-09-15 18:06:20|376.33|373.93|376.65|374.25|376.65|374.25|376.33|373.93|0
1631729190000|2021-09-15 18:06:30|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1631729220000|2021-09-15 18:07:00|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1631729230000|2021-09-15 18:07:10|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1631729240000|2021-09-15 18:07:20|376.33|373.93|376.49|374.09|376.49|374.09|376.33|373.93|0
1631729260000|2021-09-15 18:07:40|376.33|373.93|376.49|374.09|376.49|374.09|376.33|373.93|0
1631729270000|2021-09-15 18:07:50|376.33|373.93|376.33|373.93|376.33|373.93|376.33|373.93|0
1631729280000|2021-09-15 18:08:00|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1631729290000|2021-09-15 18:08:10|376.33|373.93|376.33|373.93|376.49|374.09|376.33|373.93|0
1631729330000|2021-09-15 18:08:50|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1631729340000|2021-09-15 18:09:00|376.82|374.42|376.98|374.58|376.98|374.58|376.82|374.42|0
1631729350000|2021-09-15 18:09:10|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1631729360000|2021-09-15 18:09:20|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631729370000|2021-09-15 18:09:30|377.31|374.91|377.31|374.91|377.47|375.07|377.31|374.91|0
1631729380000|2021-09-15 18:09:40|376.98|374.58|376.98|374.58|376.98|374.58|376.82|374.42|0
1631729390000|2021-09-15 18:09:50|377.31|374.91|377.47|375.07|377.47|375.07|377.31|374.91|0
1631729400000|2021-09-15 18:10:00|377.31|374.91|377.06|374.66|377.31|374.91|377.06|374.66|0
1631729410000|2021-09-15 18:10:10|377.15|374.75|377.15|374.75|377.15|374.75|376.98|374.58|0
1631729420000|2021-09-15 18:10:20|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1631729430000|2021-09-15 18:10:30|377.47|375.07|377.31|374.91|377.64|375.24|377.31|374.91|0
1631729440000|2021-09-15 18:10:40|377.15|374.75|377.47|375.07|377.47|375.07|377.15|374.75|0
1631729450000|2021-09-15 18:10:50|377.64|375.24|377.47|375.07|377.64|375.24|377.47|375.07|0
1631729460000|2021-09-15 18:11:00|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1631729470000|2021-09-15 18:11:10|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631729480000|2021-09-15 18:11:20|376.98|374.58|377.31|374.91|377.31|374.91|376.98|374.58|0
1631729490000|2021-09-15 18:11:30|377.15|374.75|377.15|374.75|377.31|374.91|377.15|374.75|0
1631729500000|2021-09-15 18:11:40|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1631729510000|2021-09-15 18:11:50|377.14|374.74|377.14|374.74|377.14|374.74|377.14|374.74|0
1631729520000|2021-09-15 18:12:00|377.31|374.91|377.14|374.74|377.31|374.91|377.14|374.74|0
1631729530000|2021-09-15 18:12:10|377.31|374.91|377.31|374.91|377.31|374.91|377.22|374.82|0
1631729540000|2021-09-15 18:12:20|377.47|375.07|377.31|374.91|377.47|375.07|377.31|374.91|0
1631729550000|2021-09-15 18:12:30|377.14|374.74|377.14|374.74|377.31|374.91|377.14|374.74|0
1631729570000|2021-09-15 18:12:50|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631729580000|2021-09-15 18:13:00|376.82|374.42|376.65|374.25|376.82|374.42|376.65|374.25|0
1631729590000|2021-09-15 18:13:10|376.49|374.09|376.32|373.92|376.49|374.09|376.32|373.92|0
1631729600000|2021-09-15 18:13:20|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1631729610000|2021-09-15 18:13:30|376.24|373.84|376.16|373.76|376.32|373.92|376.16|373.76|0
1631729620000|2021-09-15 18:13:40|376|373.6|376|373.6|376|373.6|376|373.6|0
1631729630000|2021-09-15 18:13:50|375.83|373.43|375.83|373.43|375.83|373.43|375.83|373.43|0
1631729640000|2021-09-15 18:14:00|376|373.6|376|373.6|376|373.6|375.83|373.43|0
1631729650000|2021-09-15 18:14:10|376.16|373.76|376|373.6|376.16|373.76|376|373.6|0
1631729660000|2021-09-15 18:14:20|375.91|373.51|375.91|373.51|375.91|373.51|375.91|373.51|0
1631729670000|2021-09-15 18:14:30|376|373.6|375.83|373.43|376|373.6|375.83|373.43|0
1631729680000|2021-09-15 18:14:40|375.99|373.59|375.83|373.43|375.99|373.59|375.83|373.43|0
1631729690000|2021-09-15 18:14:50|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1631729700000|2021-09-15 18:15:00|375.83|373.43|375.83|373.43|375.83|373.43|375.83|373.43|0
1631729710000|2021-09-15 18:15:10|375.99|373.59|375.83|373.43|375.99|373.59|375.83|373.43|0
1631729720000|2021-09-15 18:15:20|375.99|373.59|376.16|373.76|376.16|373.76|375.99|373.59|0
1631729730000|2021-09-15 18:15:30|376.32|373.92|376.65|374.25|376.65|374.25|376.32|373.92|0
1631729740000|2021-09-15 18:15:40|376.98|374.58|376.65|374.25|376.98|374.58|376.65|374.25|0
1631729750000|2021-09-15 18:15:50|376.32|373.92|376.16|373.76|376.32|373.92|376.16|373.76|0
1631729760000|2021-09-15 18:16:00|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1631729770000|2021-09-15 18:16:10|375.83|373.43|375.83|373.43|375.83|373.43|375.83|373.43|0
1631729780000|2021-09-15 18:16:20|375.99|373.59|375.83|373.43|375.99|373.59|375.83|373.43|0
1631729800000|2021-09-15 18:16:40|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1631729810000|2021-09-15 18:16:50|375.5|373.1|375.34|372.94|375.5|373.1|375.34|372.94|0
1631729830000|2021-09-15 18:17:10|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1631729840000|2021-09-15 18:17:20|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1631729850000|2021-09-15 18:17:30|375.83|373.43|375.67|373.27|375.83|373.43|375.67|373.27|0
1631729860000|2021-09-15 18:17:40|375.83|373.43|375.83|373.43|375.83|373.43|375.83|373.43|0
1631729870000|2021-09-15 18:17:50|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1631729880000|2021-09-15 18:18:00|375.83|373.43|375.67|373.27|375.83|373.43|375.67|373.27|0
1631729890000|2021-09-15 18:18:10|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1631729900000|2021-09-15 18:18:20|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1631729920000|2021-09-15 18:18:40|375.17|372.77|375.01|372.61|375.17|372.77|375.01|372.61|0
1631729940000|2021-09-15 18:19:00|374.85|372.45|374.85|372.45|374.85|372.45|374.85|372.45|0
1631729950000|2021-09-15 18:19:10|375.01|372.61|375.17|372.77|375.17|372.77|375.01|372.61|0
1631729960000|2021-09-15 18:19:20|375.01|372.61|374.85|372.45|375.01|372.61|374.85|372.45|0
1631729970000|2021-09-15 18:19:30|374.76|372.36|374.85|372.45|374.85|372.45|374.76|372.36|0
1631729980000|2021-09-15 18:19:40|374.68|372.28|374.68|372.28|374.85|372.45|374.68|372.28|0
1631729990000|2021-09-15 18:19:50|374.52|372.12|374.68|372.28|374.68|372.28|374.52|372.12|0
1631730000000|2021-09-15 18:20:00|374.85|372.45|374.68|372.28|374.85|372.45|374.68|372.28|0
1631730020000|2021-09-15 18:20:20|374.85|372.45|375.01|372.61|375.01|372.61|374.85|372.45|0
1631730030000|2021-09-15 18:20:30|375.17|372.77|375.34|372.94|375.34|372.94|375.17|372.77|0
1631730040000|2021-09-15 18:20:40|375.5|373.1|375.5|373.1|375.5|373.1|375.34|372.94|0
1631730050000|2021-09-15 18:20:50|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631730060000|2021-09-15 18:21:00|375.5|373.1|375.66|373.26|375.66|373.26|375.5|373.1|0
1631730070000|2021-09-15 18:21:10|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1631730080000|2021-09-15 18:21:20|375.34|372.94|375.01|372.61|375.34|372.94|375.01|372.61|0
1631730090000|2021-09-15 18:21:30|374.84|372.44|374.84|372.44|375.01|372.61|374.84|372.44|0
1631730100000|2021-09-15 18:21:40|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1631730110000|2021-09-15 18:21:50|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1631730120000|2021-09-15 18:22:00|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1631730130000|2021-09-15 18:22:10|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1631730140000|2021-09-15 18:22:20|374.68|372.28|374.52|372.12|374.68|372.28|374.52|372.12|0
1631730150000|2021-09-15 18:22:30|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1631730160000|2021-09-15 18:22:40|375.01|372.61|374.84|372.44|375.01|372.61|374.84|372.44|0
1631730170000|2021-09-15 18:22:50|374.68|372.28|374.92|372.52|374.92|372.52|374.68|372.28|0
1631730180000|2021-09-15 18:23:00|375.01|372.61|375.17|372.77|375.17|372.77|375.01|372.61|0
1631730200000|2021-09-15 18:23:20|374.84|372.44|375.17|372.77|375.17|372.77|374.84|372.44|0
1631730210000|2021-09-15 18:23:30|375.01|372.61|374.68|372.28|375.01|372.61|374.68|372.28|0
1631730220000|2021-09-15 18:23:40|374.52|372.12|374.52|372.12|374.52|372.12|374.35|371.95|0
1631730230000|2021-09-15 18:23:50|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1631730240000|2021-09-15 18:24:00|375.01|372.61|374.84|372.44|375.01|372.61|374.84|372.44|0
1631730250000|2021-09-15 18:24:10|375.01|372.61|375.01|372.61|375.01|372.61|374.84|372.44|0
1631730260000|2021-09-15 18:24:20|374.84|372.44|374.84|372.44|375.01|372.61|374.84|372.44|0
1631730270000|2021-09-15 18:24:30|374.92|372.52|374.92|372.52|374.92|372.52|374.92|372.52|0
1631730280000|2021-09-15 18:24:40|374.84|372.44|374.68|372.28|374.84|372.44|374.68|372.28|0
1631730290000|2021-09-15 18:24:50|374.84|372.44|374.84|372.44|374.84|372.44|374.68|372.28|0
1631730300000|2021-09-15 18:25:00|375.17|372.77|375.66|373.26|375.66|373.26|375.17|372.77|0
1631730310000|2021-09-15 18:25:10|375.83|373.43|375.83|373.43|375.83|373.43|375.66|373.26|0
1631730320000|2021-09-15 18:25:20|375.9|373.5|375.5|373.1|375.9|373.5|375.5|373.1|0
1631730330000|2021-09-15 18:25:30|375.41|373.01|375.66|373.26|375.66|373.26|375.41|373.01|0
1631730340000|2021-09-15 18:25:40|375.5|373.1|375.25|372.85|375.5|373.1|375.17|372.77|0
1631730350000|2021-09-15 18:25:50|375.33|372.93|375.17|372.77|375.33|372.93|375.17|372.77|0
1631730360000|2021-09-15 18:26:00|375.33|372.93|375.58|373.18|375.58|373.18|375.33|372.93|0
1631730370000|2021-09-15 18:26:10|375.5|373.1|375.66|373.26|375.66|373.26|375.5|373.1|0
1631730380000|2021-09-15 18:26:20|375.83|373.43|376.15|373.75|376.15|373.75|375.83|373.43|0
1631730390000|2021-09-15 18:26:30|375.99|373.59|376.15|373.75|376.15|373.75|375.99|373.59|0
1631730410000|2021-09-15 18:26:50|375.99|373.59|376.15|373.75|376.15|373.75|375.99|373.59|0
1631730420000|2021-09-15 18:27:00|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1631730430000|2021-09-15 18:27:10|376.15|373.75|376.48|374.08|376.48|374.08|376.15|373.75|0
1631730440000|2021-09-15 18:27:20|376.32|373.92|376.32|373.92|376.48|374.08|376.32|373.92|0
1631730450000|2021-09-15 18:27:30|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631730460000|2021-09-15 18:27:40|376.32|373.92|376.48|374.08|376.48|374.08|376.32|373.92|0
1631730480000|2021-09-15 18:28:00|376.65|374.25|376.48|374.08|376.65|374.25|376.48|374.08|0
1631730490000|2021-09-15 18:28:10|376.32|373.92|376.48|374.08|376.48|374.08|376.32|373.92|0
1631730500000|2021-09-15 18:28:20|376.64|374.24|376.32|373.92|376.64|374.24|376.32|373.92|0
1631730510000|2021-09-15 18:28:30|376.15|373.75|376.48|374.08|376.48|374.08|376.15|373.75|0
1631730520000|2021-09-15 18:28:40|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1631730530000|2021-09-15 18:28:50|376.15|373.75|376.32|373.92|376.32|373.92|376.15|373.75|0
1631730540000|2021-09-15 18:29:00|375.99|373.59|376.15|373.75|376.15|373.75|375.99|373.59|0
1631730550000|2021-09-15 18:29:10|375.99|373.59|375.99|373.59|375.99|373.59|375.82|373.42|0
1631730560000|2021-09-15 18:29:20|375.82|373.42|375.66|373.26|375.82|373.42|375.66|373.26|0
1631730570000|2021-09-15 18:29:30|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1631730580000|2021-09-15 18:29:40|375.66|373.26|375.66|373.26|375.66|373.26|375.5|373.1|0
1631730590000|2021-09-15 18:29:50|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1631730600000|2021-09-15 18:30:00|375.66|373.26|375.99|373.59|375.99|373.59|375.66|373.26|0
1631730610000|2021-09-15 18:30:10|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631730620000|2021-09-15 18:30:20|375.82|373.42|375.17|372.77|375.82|373.42|375.17|372.77|0
1631730630000|2021-09-15 18:30:30|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1631730640000|2021-09-15 18:30:40|375.5|373.1|375.5|373.1|375.66|373.26|375.5|373.1|0
1631730650000|2021-09-15 18:30:50|375.66|373.26|375.82|373.42|375.82|373.42|375.66|373.26|0
1631730670000|2021-09-15 18:31:10|375.66|373.26|375.82|373.42|375.82|373.42|375.66|373.26|0
1631730680000|2021-09-15 18:31:20|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1631730690000|2021-09-15 18:31:30|375.82|373.42|375.74|373.34|375.82|373.42|375.66|373.26|0
1631730700000|2021-09-15 18:31:40|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631730720000|2021-09-15 18:32:00|375.33|372.93|375.5|373.1|375.5|373.1|375.33|372.93|0
1631730730000|2021-09-15 18:32:10|375.66|373.26|375.82|373.42|375.82|373.42|375.66|373.26|0
1631730740000|2021-09-15 18:32:20|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1631730750000|2021-09-15 18:32:30|376.15|373.75|375.99|373.59|376.15|373.75|375.99|373.59|0
1631730760000|2021-09-15 18:32:40|375.82|373.42|375.99|373.59|375.99|373.59|375.82|373.42|0
1631730770000|2021-09-15 18:32:50|375.82|373.42|376.31|373.91|376.31|373.91|375.82|373.42|0
1631730780000|2021-09-15 18:33:00|376.15|373.75|376.15|373.75|376.15|373.75|375.99|373.59|0
1631730790000|2021-09-15 18:33:10|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1631730800000|2021-09-15 18:33:20|376.15|373.75|376.31|373.91|376.31|373.91|376.15|373.75|0
1631730810000|2021-09-15 18:33:30|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631730820000|2021-09-15 18:33:40|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1631730830000|2021-09-15 18:33:50|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1631730840000|2021-09-15 18:34:00|376.31|373.91|376.48|374.08|376.48|374.08|376.31|373.91|0
1631730850000|2021-09-15 18:34:10|376.31|373.91|376.15|373.75|376.31|373.91|376.15|373.75|0
1631730870000|2021-09-15 18:34:30|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1631730900000|2021-09-15 18:35:00|376.48|374.08|376.48|374.08|376.48|374.08|376.31|373.91|0
1631730920000|2021-09-15 18:35:20|376.64|374.24|376.56|374.16|376.64|374.24|376.56|374.16|0
1631730930000|2021-09-15 18:35:30|376.64|374.24|376.81|374.41|376.81|374.41|376.64|374.24|0
1631730940000|2021-09-15 18:35:40|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1631730960000|2021-09-15 18:36:00|376.81|374.41|376.81|374.41|376.81|374.41|376.81|374.41|0
1631730970000|2021-09-15 18:36:10|376.97|374.57|376.81|374.41|376.97|374.57|376.81|374.41|0
1631730980000|2021-09-15 18:36:20|376.97|374.57|377.13|374.73|377.13|374.73|376.97|374.57|0
1631730990000|2021-09-15 18:36:30|376.97|374.57|377.13|374.73|377.13|374.73|376.97|374.57|0
1631731000000|2021-09-15 18:36:40|377.21|374.81|377.13|374.73|377.21|374.81|377.13|374.73|0
1631731010000|2021-09-15 18:36:50|377.3|374.9|377.3|374.9|377.3|374.9|377.13|374.73|0
1631731020000|2021-09-15 18:37:00|377.13|374.73|377.13|374.73|377.13|374.73|376.97|374.57|0
1631731030000|2021-09-15 18:37:10|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1631731040000|2021-09-15 18:37:20|377.63|375.23|377.46|375.06|377.63|375.23|377.46|375.06|0
1631731050000|2021-09-15 18:37:30|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1631731060000|2021-09-15 18:37:40|377.46|375.06|377.3|374.9|377.46|375.06|377.3|374.9|0
1631731070000|2021-09-15 18:37:50|377.46|375.06|377.46|375.06|377.46|375.06|377.46|375.06|0
1631731080000|2021-09-15 18:38:00|377.63|375.23|377.63|375.23|377.63|375.23|377.63|375.23|0
1631731090000|2021-09-15 18:38:10|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1631731100000|2021-09-15 18:38:20|377.63|375.23|377.46|375.06|377.63|375.23|377.46|375.06|0
1631731110000|2021-09-15 18:38:30|377.63|375.23|377.79|375.39|377.79|375.39|377.46|375.06|0
1631731120000|2021-09-15 18:38:40|377.63|375.23|377.13|374.73|377.63|375.23|377.13|374.73|0
1631731130000|2021-09-15 18:38:50|376.97|374.57|377.21|374.81|377.21|374.81|376.97|374.57|0
1631731140000|2021-09-15 18:39:00|377.13|374.73|376.97|374.57|377.13|374.73|376.97|374.57|0
1631731150000|2021-09-15 18:39:10|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1631731160000|2021-09-15 18:39:20|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1631731170000|2021-09-15 18:39:30|376.8|374.4|376.97|374.57|376.97|374.57|376.8|374.4|0
1631731180000|2021-09-15 18:39:40|376.88|374.48|376.64|374.24|376.88|374.48|376.64|374.24|0
1631731190000|2021-09-15 18:39:50|376.48|374.08|376.64|374.24|376.64|374.24|376.48|374.08|0
1631731200000|2021-09-15 18:40:00|376.55|374.15|376.8|374.4|376.8|374.4|376.55|374.15|0
1631731210000|2021-09-15 18:40:10|376.97|374.57|377.13|374.73|377.13|374.73|376.97|374.57|0
1631731220000|2021-09-15 18:40:20|377.3|374.9|377.46|375.06|377.46|375.06|377.13|374.73|0
1631731230000|2021-09-15 18:40:30|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1631731240000|2021-09-15 18:40:40|377.46|375.06|377.13|374.73|377.46|375.06|377.13|374.73|0
1631731250000|2021-09-15 18:40:50|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1631731260000|2021-09-15 18:41:00|376.97|374.57|376.8|374.4|376.97|374.57|376.8|374.4|0
1631731270000|2021-09-15 18:41:10|376.64|374.24|376.47|374.07|376.64|374.24|376.47|374.07|0
1631731280000|2021-09-15 18:41:20|376.31|373.91|376.31|373.91|376.47|374.07|376.31|373.91|0
1631731290000|2021-09-15 18:41:30|376.47|374.07|376.31|373.91|376.47|374.07|376.31|373.91|0
1631731300000|2021-09-15 18:41:40|376.39|373.99|376.31|373.91|376.39|373.99|376.31|373.91|0
1631731310000|2021-09-15 18:41:50|376.15|373.75|376.31|373.91|376.31|373.91|376.15|373.75|0
1631731320000|2021-09-15 18:42:00|376.15|373.75|376.15|373.75|376.31|373.91|376.15|373.75|0
1631731330000|2021-09-15 18:42:10|376.31|373.91|376.8|374.4|376.8|374.4|376.31|373.91|0
1631731340000|2021-09-15 18:42:20|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1631731350000|2021-09-15 18:42:30|376.8|374.4|376.64|374.24|376.8|374.4|376.64|374.24|0
1631731360000|2021-09-15 18:42:40|376.8|374.4|376.47|374.07|376.8|374.4|376.47|374.07|0
1631731370000|2021-09-15 18:42:50|376.31|373.91|376.15|373.75|376.31|373.91|376.15|373.75|0
1631731380000|2021-09-15 18:43:00|376.31|373.91|376.47|374.07|376.47|374.07|376.31|373.91|0
1631731390000|2021-09-15 18:43:10|376.64|374.24|376.31|373.91|376.64|374.24|376.31|373.91|0
1631731400000|2021-09-15 18:43:20|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631731410000|2021-09-15 18:43:30|375.98|373.58|375.82|373.42|375.98|373.58|375.82|373.42|0
1631731430000|2021-09-15 18:43:50|375.65|373.25|375.82|373.42|375.98|373.58|375.65|373.25|0
1631731450000|2021-09-15 18:44:10|375.65|373.25|375.49|373.09|375.65|373.25|375.49|373.09|0
1631731460000|2021-09-15 18:44:20|375.65|373.25|375.49|373.09|375.65|373.25|375.49|373.09|0
1631731470000|2021-09-15 18:44:30|375.33|372.93|375.49|373.09|375.49|373.09|375.33|372.93|0
1631731480000|2021-09-15 18:44:40|375.33|372.93|375.49|373.09|375.49|373.09|375.33|372.93|0
1631731490000|2021-09-15 18:44:50|375.65|373.25|375.65|373.25|375.65|373.25|375.65|373.25|0
1631731500000|2021-09-15 18:45:00|375.82|373.42|375.98|373.58|375.98|373.58|375.65|373.25|0
1631731510000|2021-09-15 18:45:10|376.14|373.74|376.14|373.74|376.31|373.91|376.14|373.74|0
1631731520000|2021-09-15 18:45:20|375.98|373.58|376.31|373.91|376.31|373.91|375.98|373.58|0
1631731530000|2021-09-15 18:45:30|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1631731540000|2021-09-15 18:45:40|376.31|373.91|376.47|374.07|376.47|374.07|376.31|373.91|0
1631731550000|2021-09-15 18:45:50|376.64|374.24|376.64|374.24|376.64|374.24|376.55|374.15|0
1631731560000|2021-09-15 18:46:00|376.8|374.4|376.97|374.57|376.97|374.57|376.8|374.4|0
1631731570000|2021-09-15 18:46:10|376.64|374.24|376.8|374.4|376.8|374.4|376.64|374.24|0
1631731580000|2021-09-15 18:46:20|376.64|374.24|376.8|374.4|376.8|374.4|376.64|374.24|0
1631731590000|2021-09-15 18:46:30|376.96|374.56|376.96|374.56|376.96|374.56|376.8|374.4|0
1631731600000|2021-09-15 18:46:40|376.8|374.4|376.96|374.56|376.96|374.56|376.8|374.4|0
1631731620000|2021-09-15 18:47:00|377.04|374.64|377.13|374.73|377.13|374.73|377.04|374.64|0
1631731630000|2021-09-15 18:47:10|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631731640000|2021-09-15 18:47:20|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1631731650000|2021-09-15 18:47:30|376.96|374.56|376.8|374.4|376.96|374.56|376.8|374.4|0
1631731660000|2021-09-15 18:47:40|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631731670000|2021-09-15 18:47:50|376.8|374.4|376.8|374.4|376.96|374.56|376.8|374.4|0
1631731680000|2021-09-15 18:48:00|376.64|374.24|376.64|374.24|376.8|374.4|376.64|374.24|0
1631731690000|2021-09-15 18:48:10|376.8|374.4|376.64|374.24|376.8|374.4|376.64|374.24|0
1631731700000|2021-09-15 18:48:20|376.47|374.07|376.64|374.24|376.64|374.24|376.47|374.07|0
1631731710000|2021-09-15 18:48:30|376.47|374.07|376.64|374.24|376.64|374.24|376.47|374.07|0
1631731720000|2021-09-15 18:48:40|376.8|374.4|376.8|374.4|376.96|374.56|376.8|374.4|0
1631731730000|2021-09-15 18:48:50|376.96|374.56|376.8|374.4|376.96|374.56|376.8|374.4|0
1631731740000|2021-09-15 18:49:00|376.96|374.56|376.8|374.4|376.96|374.56|376.8|374.4|0
1631731750000|2021-09-15 18:49:10|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631731760000|2021-09-15 18:49:20|377.13|374.73|377.13|374.73|377.13|374.73|376.96|374.56|0
1631731770000|2021-09-15 18:49:30|376.96|374.56|377.13|374.73|377.13|374.73|376.96|374.56|0
1631731780000|2021-09-15 18:49:40|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631731800000|2021-09-15 18:50:00|377.04|374.64|376.96|374.56|377.04|374.64|376.96|374.56|0
1631731810000|2021-09-15 18:50:10|377.04|374.64|376.96|374.56|377.04|374.64|376.96|374.56|0
1631731820000|2021-09-15 18:50:20|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1631731830000|2021-09-15 18:50:30|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1631731840000|2021-09-15 18:50:40|377.13|374.73|376.96|374.56|377.13|374.73|376.96|374.56|0
1631731850000|2021-09-15 18:50:50|377.13|374.73|376.96|374.56|377.13|374.73|376.96|374.56|0
1631731860000|2021-09-15 18:51:00|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1631731870000|2021-09-15 18:51:10|376.63|374.23|376.63|374.23|376.8|374.4|376.63|374.23|0
1631731880000|2021-09-15 18:51:20|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1631731900000|2021-09-15 18:51:40|376.31|373.91|375.98|373.58|376.31|373.91|375.81|373.41|0
1631731910000|2021-09-15 18:51:50|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1631731920000|2021-09-15 18:52:00|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1631731930000|2021-09-15 18:52:10|375.81|373.41|375.65|373.25|375.81|373.41|375.65|373.25|0
1631731940000|2021-09-15 18:52:20|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1631731950000|2021-09-15 18:52:30|375.65|373.25|375.49|373.09|375.81|373.41|375.49|373.09|0
1631731960000|2021-09-15 18:52:40|375.65|373.25|375.49|373.09|375.65|373.25|375.49|373.09|0
1631731970000|2021-09-15 18:52:50|375.65|373.25|375.98|373.58|375.98|373.58|375.65|373.25|0
1631731980000|2021-09-15 18:53:00|376.14|373.74|376.14|373.74|376.14|373.74|375.98|373.58|0
1631731990000|2021-09-15 18:53:10|375.98|373.58|375.49|373.09|375.98|373.58|375.49|373.09|0
1631732000000|2021-09-15 18:53:20|375.32|372.92|375.16|372.76|375.32|372.92|375.16|372.76|0
1631732020000|2021-09-15 18:53:40|375.32|372.92|375.16|372.76|375.32|372.92|375.16|372.76|0
1631732030000|2021-09-15 18:53:50|375.49|373.09|375.32|372.92|375.49|373.09|375.32|372.92|0
1631732040000|2021-09-15 18:54:00|375.49|373.09|375.98|373.58|375.98|373.58|375.49|373.09|0
1631732060000|2021-09-15 18:54:20|375.81|373.41|375.81|373.41|375.98|373.58|375.81|373.41|0
1631732070000|2021-09-15 18:54:30|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1631732080000|2021-09-15 18:54:40|375.89|373.49|375.98|373.58|375.98|373.58|375.89|373.49|0
1631732090000|2021-09-15 18:54:50|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1631732100000|2021-09-15 18:55:00|375.98|373.58|375.81|373.41|375.98|373.58|375.81|373.41|0
1631732110000|2021-09-15 18:55:10|375.98|373.58|376.14|373.74|376.14|373.74|375.98|373.58|0
1631732120000|2021-09-15 18:55:20|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1631732130000|2021-09-15 18:55:30|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1631732140000|2021-09-15 18:55:40|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1631732150000|2021-09-15 18:55:50|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1631732160000|2021-09-15 18:56:00|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1631732180000|2021-09-15 18:56:20|375.81|373.41|375.98|373.58|375.98|373.58|375.81|373.41|0
1631732210000|2021-09-15 18:56:50|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1631732240000|2021-09-15 18:57:20|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1631732260000|2021-09-15 18:57:40|376.14|373.74|375.98|373.58|376.14|373.74|375.98|373.58|0
1631732280000|2021-09-15 18:58:00|375.65|373.25|375.81|373.41|375.81|373.41|375.65|373.25|0
1631732290000|2021-09-15 18:58:10|375.65|373.25|375.65|373.25|375.65|373.25|375.65|373.25|0
1631732300000|2021-09-15 18:58:20|375.48|373.08|375.32|372.92|375.48|373.08|375.32|372.92|0
1631732310000|2021-09-15 18:58:30|375.48|373.08|375.48|373.08|375.65|373.25|375.32|372.92|0
1631732320000|2021-09-15 18:58:40|375.65|373.25|375.48|373.08|375.65|373.25|375.48|373.08|0
1631732330000|2021-09-15 18:58:50|375.32|372.92|375.48|373.08|375.48|373.08|375.32|372.92|0
1631732340000|2021-09-15 18:59:00|375.32|372.92|375.48|373.08|375.48|373.08|375.32|372.92|0
1631732350000|2021-09-15 18:59:10|375.32|372.92|375.32|372.92|375.48|373.08|375.32|372.92|0
1631732360000|2021-09-15 18:59:20|375.48|373.08|375.15|372.75|375.48|373.08|375.15|372.75|0
1631732370000|2021-09-15 18:59:30|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1631732380000|2021-09-15 18:59:40|375.15|372.75|374.99|372.59|375.15|372.75|374.99|372.59|0
1631732390000|2021-09-15 18:59:50|375.15|372.75|375.32|372.92|375.32|372.92|375.15|372.75|0
1631732400000|2021-09-15 19:00:00|375.15|372.75|375.32|372.92|375.32|372.92|375.15|372.75|0
1631732410000|2021-09-15 19:00:10|375.48|373.08|375.48|373.08|375.48|373.08|375.32|372.92|0
1631732420000|2021-09-15 19:00:20|375.65|373.25|375.81|373.41|375.81|373.41|375.65|373.25|0
1631732430000|2021-09-15 19:00:30|375.65|373.25|375.48|373.08|375.65|373.25|375.48|373.08|0
1631732440000|2021-09-15 19:00:40|374.99|372.59|374.83|372.43|374.99|372.59|374.83|372.43|0
1631732450000|2021-09-15 19:00:50|374.99|372.59|374.66|372.26|374.99|372.59|374.66|372.26|0
1631732460000|2021-09-15 19:01:00|374.83|372.43|374.83|372.43|374.99|372.59|374.83|372.43|0
1631732470000|2021-09-15 19:01:10|374.99|372.59|375.32|372.92|375.32|372.92|374.99|372.59|0
1631732480000|2021-09-15 19:01:20|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631732490000|2021-09-15 19:01:30|375.65|373.25|375.97|373.57|375.97|373.57|375.65|373.25|0
1631732510000|2021-09-15 19:01:50|375.81|373.41|375.65|373.25|375.97|373.57|375.65|373.25|0
1631732520000|2021-09-15 19:02:00|375.48|373.08|375.65|373.25|375.81|373.41|375.48|373.08|0
1631732530000|2021-09-15 19:02:10|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1631732540000|2021-09-15 19:02:20|375.97|373.57|376.3|373.9|376.3|373.9|375.97|373.57|0
1631732550000|2021-09-15 19:02:30|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1631732560000|2021-09-15 19:02:40|376.63|374.23|376.47|374.07|376.63|374.23|376.47|374.07|0
1631732570000|2021-09-15 19:02:50|376.46|374.06|376.3|373.9|376.46|374.06|376.3|373.9|0
1631732580000|2021-09-15 19:03:00|376.63|374.23|376.63|374.23|376.63|374.23|376.63|374.23|0
1631732590000|2021-09-15 19:03:10|376.46|374.06|376.63|374.23|376.63|374.23|376.46|374.06|0
1631732600000|2021-09-15 19:03:20|376.79|374.39|376.79|374.39|376.79|374.39|376.63|374.23|0
1631732610000|2021-09-15 19:03:30|376.63|374.23|376.63|374.23|376.63|374.23|376.63|374.23|0
1631732620000|2021-09-15 19:03:40|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1631732630000|2021-09-15 19:03:50|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631732640000|2021-09-15 19:04:00|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1631732650000|2021-09-15 19:04:10|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631732670000|2021-09-15 19:04:30|376.79|374.39|376.63|374.23|376.79|374.39|376.63|374.23|0
1631732680000|2021-09-15 19:04:40|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1631732690000|2021-09-15 19:04:50|376.96|374.56|376.96|374.56|377.12|374.72|376.96|374.56|0
1631732700000|2021-09-15 19:05:00|377.12|374.72|376.96|374.56|377.12|374.72|376.96|374.56|0
1631732710000|2021-09-15 19:05:10|377.12|374.72|377.12|374.72|377.2|374.8|377.12|374.72|0
1631732720000|2021-09-15 19:05:20|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1631732730000|2021-09-15 19:05:30|376.63|374.23|376.79|374.39|376.79|374.39|376.63|374.23|0
1631732740000|2021-09-15 19:05:40|376.96|374.56|376.79|374.39|376.96|374.56|376.79|374.39|0
1631732750000|2021-09-15 19:05:50|376.96|374.56|376.79|374.39|376.96|374.56|376.79|374.39|0
1631732760000|2021-09-15 19:06:00|376.96|374.56|376.79|374.39|376.96|374.56|376.79|374.39|0
1631732770000|2021-09-15 19:06:10|376.96|374.56|376.79|374.39|376.96|374.56|376.79|374.39|0
1631732780000|2021-09-15 19:06:20|377.12|374.72|377.12|374.72|377.28|374.88|377.12|374.72|0
1631732800000|2021-09-15 19:06:40|377.2|374.8|377.12|374.72|377.2|374.8|377.12|374.72|0
1631732810000|2021-09-15 19:06:50|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1631732820000|2021-09-15 19:07:00|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1631732830000|2021-09-15 19:07:10|376.63|374.23|376.63|374.23|376.63|374.23|376.46|374.06|0
1631732850000|2021-09-15 19:07:30|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1631732860000|2021-09-15 19:07:40|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1631732870000|2021-09-15 19:07:50|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1631732880000|2021-09-15 19:08:00|376.54|374.14|376.46|374.06|376.54|374.14|376.46|374.06|0
1631732910000|2021-09-15 19:08:30|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1631732920000|2021-09-15 19:08:40|376.46|374.06|376.63|374.23|376.63|374.23|376.46|374.06|0
1631732930000|2021-09-15 19:08:50|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1631732940000|2021-09-15 19:09:00|376.95|374.55|377.12|374.72|377.12|374.72|376.95|374.55|0
1631732960000|2021-09-15 19:09:20|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1631732970000|2021-09-15 19:09:30|377.12|374.72|377.12|374.72|377.28|374.88|377.12|374.72|0
1631732980000|2021-09-15 19:09:40|377.28|374.88|377.12|374.72|377.28|374.88|377.12|374.72|0
1631732990000|2021-09-15 19:09:50|377.28|374.88|377.28|374.88|377.28|374.88|377.28|374.88|0
1631733000000|2021-09-15 19:10:00|377.45|375.05|377.61|375.21|377.61|375.21|377.45|375.05|0
1631733010000|2021-09-15 19:10:10|377.69|375.29|377.45|375.05|377.69|375.29|377.45|375.05|0
1631733020000|2021-09-15 19:10:20|377.28|374.88|377.28|374.88|377.28|374.88|377.28|374.88|0
1631733040000|2021-09-15 19:10:40|377.2|374.8|377.28|374.88|377.28|374.88|377.12|374.72|0
1631733050000|2021-09-15 19:10:50|377.12|374.72|377.28|374.88|377.28|374.88|377.12|374.72|0
1631733060000|2021-09-15 19:11:00|377.45|375.05|377.28|374.88|377.45|375.05|377.28|374.88|0
1631733070000|2021-09-15 19:11:10|377.45|375.05|377.12|374.72|377.45|375.05|377.12|374.72|0
1631733080000|2021-09-15 19:11:20|377.2|374.8|377.28|374.88|377.28|374.88|377.2|374.8|0
1631733090000|2021-09-15 19:11:30|377.12|374.72|377.45|375.05|377.45|375.05|377.12|374.72|0
1631733100000|2021-09-15 19:11:40|377.61|375.21|377.61|375.21|377.61|375.21|377.61|375.21|0
1631733110000|2021-09-15 19:11:50|377.77|375.37|377.94|375.54|377.94|375.54|377.77|375.37|0
1631733150000|2021-09-15 19:12:30|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631733160000|2021-09-15 19:12:40|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1631733180000|2021-09-15 19:13:00|377.94|375.54|377.77|375.37|377.94|375.54|377.77|375.37|0
1631733200000|2021-09-15 19:13:20|377.61|375.21|377.77|375.37|377.77|375.37|377.61|375.21|0
1631733210000|2021-09-15 19:13:30|377.94|375.54|377.94|375.54|377.94|375.54|377.77|375.37|0
1631733220000|2021-09-15 19:13:40|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631733230000|2021-09-15 19:13:50|377.94|375.54|378.1|375.7|378.1|375.7|377.77|375.37|0
1631733240000|2021-09-15 19:14:00|378.27|375.87|378.43|376.03|378.43|376.03|378.27|375.87|0
1631733250000|2021-09-15 19:14:10|378.27|375.87|378.43|376.03|378.43|376.03|378.27|375.87|0
1631733260000|2021-09-15 19:14:20|378.6|376.2|378.76|376.36|378.76|376.36|378.6|376.2|0
1631733270000|2021-09-15 19:14:30|378.6|376.2|378.76|376.36|378.76|376.36|378.6|376.2|0
1631733280000|2021-09-15 19:14:40|378.92|376.52|378.92|376.52|379.09|376.69|378.92|376.52|0
1631733290000|2021-09-15 19:14:50|379.09|376.69|379.25|376.85|379.25|376.85|379.09|376.69|0
1631733300000|2021-09-15 19:15:00|379.09|376.69|379.25|376.85|379.25|376.85|379.09|376.69|0
1631733320000|2021-09-15 19:15:20|379.09|376.69|379.25|376.85|379.25|376.85|379.09|376.69|0
1631733340000|2021-09-15 19:15:40|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631733350000|2021-09-15 19:15:50|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631733360000|2021-09-15 19:16:00|379.09|376.69|379.09|376.69|379.17|376.77|379.09|376.69|0
1631733370000|2021-09-15 19:16:10|378.92|376.52|378.76|376.36|378.92|376.52|378.76|376.36|0
1631733380000|2021-09-15 19:16:20|378.92|376.52|379.42|377.02|379.42|377.02|378.92|376.52|0
1631733390000|2021-09-15 19:16:30|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631733400000|2021-09-15 19:16:40|379.75|377.35|379.91|377.51|379.91|377.51|379.58|377.18|0
1631733410000|2021-09-15 19:16:50|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1631733420000|2021-09-15 19:17:00|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631733430000|2021-09-15 19:17:10|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1631733440000|2021-09-15 19:17:20|379.91|377.51|380.08|377.68|380.08|377.68|379.91|377.51|0
1631733450000|2021-09-15 19:17:30|380.24|377.84|380.41|378.01|380.41|378.01|380.24|377.84|0
1631733460000|2021-09-15 19:17:40|380.24|377.84|380.41|378.01|380.41|378.01|380.24|377.84|0
1631733470000|2021-09-15 19:17:50|380.24|377.84|380.41|378.01|380.41|378.01|380.24|377.84|0
1631733480000|2021-09-15 19:18:00|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631733500000|2021-09-15 19:18:20|380.41|378.01|380.24|377.84|380.41|378.01|380.24|377.84|0
1631733510000|2021-09-15 19:18:30|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1631733520000|2021-09-15 19:18:40|379.91|377.51|380.08|377.68|380.08|377.68|379.91|377.51|0
1631733540000|2021-09-15 19:19:00|380.24|377.84|380.08|377.68|380.24|377.84|380.08|377.68|0
1631733550000|2021-09-15 19:19:10|380.24|377.84|380.41|378.01|380.41|378.01|380.24|377.84|0
1631733560000|2021-09-15 19:19:20|380.24|377.84|380.32|377.92|380.32|377.92|380.24|377.84|0
1631733570000|2021-09-15 19:19:30|380.24|377.84|380.41|378.01|380.41|378.01|380.24|377.84|0
1631733580000|2021-09-15 19:19:40|380.57|378.17|380.41|378.01|380.57|378.17|380.41|378.01|0
1631733590000|2021-09-15 19:19:50|380.57|378.17|380.9|378.5|380.9|378.5|380.57|378.17|0
1631733600000|2021-09-15 19:20:00|380.74|378.34|380.57|378.17|380.74|378.34|380.57|378.17|0
1631733610000|2021-09-15 19:20:10|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631733620000|2021-09-15 19:20:20|380.24|377.84|380.24|377.84|380.24|377.84|380.24|377.84|0
1631733640000|2021-09-15 19:20:40|380.15|377.75|380.24|377.84|380.24|377.84|380.08|377.68|0
1631733650000|2021-09-15 19:20:50|380.4|378|380.4|378|380.4|378|380.4|378|0
1631733660000|2021-09-15 19:21:00|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631733680000|2021-09-15 19:21:20|380.4|378|380.4|378|380.4|378|380.32|377.92|0
1631733690000|2021-09-15 19:21:30|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1631733700000|2021-09-15 19:21:40|380.4|378|380.4|378|380.4|378|380.4|378|0
1631733710000|2021-09-15 19:21:50|380.24|377.84|380.07|377.67|380.24|377.84|380.07|377.67|0
1631733720000|2021-09-15 19:22:00|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631733730000|2021-09-15 19:22:10|379.42|377.02|379.58|377.18|379.58|377.18|379.42|377.02|0
1631733740000|2021-09-15 19:22:20|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1631733750000|2021-09-15 19:22:30|379.25|376.85|379.09|376.69|379.25|376.85|379.09|376.69|0
1631733760000|2021-09-15 19:22:40|379|376.6|379.09|376.69|379.09|376.69|378.92|376.52|0
1631733770000|2021-09-15 19:22:50|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631733780000|2021-09-15 19:23:00|379.25|376.85|378.43|376.03|379.25|376.85|378.43|376.03|0
1631733790000|2021-09-15 19:23:10|378.26|375.86|378.43|376.03|378.43|376.03|378.26|375.86|0
1631733800000|2021-09-15 19:23:20|378.59|376.19|378.59|376.19|378.76|376.36|378.59|376.19|0
1631733810000|2021-09-15 19:23:30|378.76|376.36|378.59|376.19|378.76|376.36|378.59|376.19|0
1631733820000|2021-09-15 19:23:40|378.76|376.36|378.76|376.36|378.92|376.52|378.76|376.36|0
1631733830000|2021-09-15 19:23:50|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631733840000|2021-09-15 19:24:00|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631733860000|2021-09-15 19:24:20|378.92|376.52|379.25|376.85|379.25|376.85|378.92|376.52|0
1631733870000|2021-09-15 19:24:30|379.08|376.68|378.92|376.52|379.08|376.68|378.92|376.52|0
1631733880000|2021-09-15 19:24:40|379.08|376.68|379.25|376.85|379.25|376.85|379.08|376.68|0
1631733890000|2021-09-15 19:24:50|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631733900000|2021-09-15 19:25:00|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631733910000|2021-09-15 19:25:10|379.74|377.34|379.58|377.18|379.74|377.34|379.58|377.18|0
1631733920000|2021-09-15 19:25:20|379.74|377.34|379.91|377.51|379.91|377.51|379.74|377.34|0
1631733930000|2021-09-15 19:25:30|380.07|377.67|380.07|377.67|380.07|377.67|380.07|377.67|0
1631733940000|2021-09-15 19:25:40|379.91|377.51|379.91|377.51|379.91|377.51|379.74|377.34|0
1631733950000|2021-09-15 19:25:50|379.74|377.34|379.58|377.18|379.74|377.34|379.58|377.18|0
1631733960000|2021-09-15 19:26:00|379.74|377.34|379.91|377.51|379.91|377.51|379.74|377.34|0
1631733970000|2021-09-15 19:26:10|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631733980000|2021-09-15 19:26:20|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631733990000|2021-09-15 19:26:30|379.25|376.85|379.08|376.68|379.25|376.85|379.08|376.68|0
1631734000000|2021-09-15 19:26:40|378.92|376.52|378.75|376.35|378.92|376.52|378.75|376.35|0
1631734010000|2021-09-15 19:26:50|378.92|376.52|379.25|376.85|379.25|376.85|378.92|376.52|0
1631734020000|2021-09-15 19:27:00|379.41|377.01|379.25|376.85|379.58|377.18|379.25|376.85|0
1631734030000|2021-09-15 19:27:10|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631734050000|2021-09-15 19:27:30|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1631734060000|2021-09-15 19:27:40|379.25|376.85|379.08|376.68|379.25|376.85|379.08|376.68|0
1631734070000|2021-09-15 19:27:50|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1631734080000|2021-09-15 19:28:00|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1631734090000|2021-09-15 19:28:10|379.49|377.09|379.58|377.18|379.58|377.18|379.49|377.09|0
1631734100000|2021-09-15 19:28:20|379.41|377.01|379.58|377.18|379.58|377.18|379.41|377.01|0
1631734130000|2021-09-15 19:28:50|379.74|377.34|379.58|377.18|379.74|377.34|379.58|377.18|0
1631734140000|2021-09-15 19:29:00|379.74|377.34|379.58|377.18|379.74|377.34|379.58|377.18|0
1631734150000|2021-09-15 19:29:10|379.41|377.01|379.41|377.01|379.58|377.18|379.41|377.01|0
1631734160000|2021-09-15 19:29:20|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1631734170000|2021-09-15 19:29:30|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1631734190000|2021-09-15 19:29:50|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1631734200000|2021-09-15 19:30:00|379.58|377.18|379.25|376.85|379.58|377.18|379.25|376.85|0
1631734210000|2021-09-15 19:30:10|379.08|376.68|378.59|376.19|379.08|376.68|378.59|376.19|0
1631734220000|2021-09-15 19:30:20|378.75|376.35|379.25|376.85|379.25|376.85|378.75|376.35|0
1631734230000|2021-09-15 19:30:30|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1631734240000|2021-09-15 19:30:40|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1631734250000|2021-09-15 19:30:50|379.41|377.01|379.91|377.51|379.91|377.51|379.41|377.01|0
1631734260000|2021-09-15 19:31:00|380.07|377.67|380.07|377.67|380.24|377.84|380.07|377.67|0
1631734270000|2021-09-15 19:31:10|380.24|377.84|380.24|377.84|380.24|377.84|380.07|377.67|0
1631734280000|2021-09-15 19:31:20|380.07|377.67|380.24|377.84|380.24|377.84|380.07|377.67|0
1631734290000|2021-09-15 19:31:30|380.07|377.67|380.24|377.84|380.24|377.84|380.07|377.67|0
1631734300000|2021-09-15 19:31:40|380.4|378|380.73|378.33|380.73|378.33|380.4|378|0
1631734310000|2021-09-15 19:31:50|380.56|378.16|381.06|378.66|381.06|378.66|380.56|378.16|0
1631734320000|2021-09-15 19:32:00|380.73|378.33|380.89|378.49|380.89|378.49|380.73|378.33|0
1631734330000|2021-09-15 19:32:10|380.73|378.33|380.4|378|380.73|378.33|380.4|378|0
1631734340000|2021-09-15 19:32:20|380.23|377.83|380.07|377.67|380.4|378|380.07|377.67|0
1631734350000|2021-09-15 19:32:30|380.23|377.83|380.07|377.67|380.4|378|380.07|377.67|0
1631734360000|2021-09-15 19:32:40|379.9|377.5|379.9|377.5|380.07|377.67|379.9|377.5|0
1631734370000|2021-09-15 19:32:50|380.07|377.67|379.74|377.34|380.07|377.67|379.74|377.34|0
1631734380000|2021-09-15 19:33:00|379.58|377.18|379.58|377.18|379.58|377.18|379.41|377.01|0
1631734390000|2021-09-15 19:33:10|379.74|377.34|380.07|377.67|380.07|377.67|379.58|377.18|0
1631734400000|2021-09-15 19:33:20|379.9|377.5|379.74|377.34|379.9|377.5|379.74|377.34|0
1631734410000|2021-09-15 19:33:30|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1631734420000|2021-09-15 19:33:40|380.07|377.67|380.07|377.67|380.07|377.67|379.9|377.5|0
1631734430000|2021-09-15 19:33:50|380.23|377.83|380.4|378|380.4|378|380.23|377.83|0
1631734440000|2021-09-15 19:34:00|380.23|377.83|380.07|377.67|380.23|377.83|380.07|377.67|0
1631734450000|2021-09-15 19:34:10|379.9|377.5|380.23|377.83|380.23|377.83|379.9|377.5|0
1631734460000|2021-09-15 19:34:20|380.07|377.67|380.56|378.16|380.56|378.16|380.07|377.67|0
1631734470000|2021-09-15 19:34:30|380.4|378|380.4|378|380.56|378.16|380.4|378|0
1631734480000|2021-09-15 19:34:40|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1631734490000|2021-09-15 19:34:50|380.07|377.67|380.23|377.83|380.23|377.83|380.07|377.67|0
1631734500000|2021-09-15 19:35:00|380.15|377.75|380.07|377.67|380.23|377.83|380.07|377.67|0
1631734510000|2021-09-15 19:35:10|380.23|377.83|380.23|377.83|380.23|377.83|380.07|377.67|0
1631734520000|2021-09-15 19:35:20|380.07|377.67|380.4|378|380.4|378|380.07|377.67|0
1631734530000|2021-09-15 19:35:30|380.23|377.83|379.9|377.5|380.23|377.83|379.9|377.5|0
1631734550000|2021-09-15 19:35:50|380.07|377.67|380.56|378.16|380.56|378.16|380.07|377.67|0
1631734560000|2021-09-15 19:36:00|380.73|378.33|380.89|378.49|381.06|378.66|380.73|378.33|0
1631734570000|2021-09-15 19:36:10|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1631734580000|2021-09-15 19:36:20|380.89|378.49|380.81|378.41|381.06|378.66|380.81|378.41|0
1631734590000|2021-09-15 19:36:30|380.89|378.49|380.73|378.33|380.89|378.49|380.73|378.33|0
1631734600000|2021-09-15 19:36:40|380.81|378.41|380.73|378.33|380.81|378.41|380.73|378.33|0
1631734610000|2021-09-15 19:36:50|380.56|378.16|380.64|378.24|380.64|378.24|380.56|378.16|0
1631734620000|2021-09-15 19:37:00|381.06|378.66|381.06|378.66|381.06|378.66|380.89|378.49|0
1631734630000|2021-09-15 19:37:10|380.89|378.49|381.06|378.66|381.06|378.66|380.73|378.33|0
1631734650000|2021-09-15 19:37:30|381.22|378.82|381.22|378.82|381.22|378.82|381.06|378.66|0
1631734660000|2021-09-15 19:37:40|381.39|378.99|381.22|378.82|381.39|378.99|381.22|378.82|0
1631734670000|2021-09-15 19:37:50|381.39|378.99|381.72|379.32|381.72|379.32|381.39|378.99|0
1631734680000|2021-09-15 19:38:00|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1631734690000|2021-09-15 19:38:10|381.22|378.82|381.55|379.15|381.55|379.15|381.22|378.82|0
1631734700000|2021-09-15 19:38:20|381.39|378.99|381.88|379.48|381.88|379.48|381.39|378.99|0
1631734710000|2021-09-15 19:38:30|382.05|379.65|381.88|379.48|382.05|379.65|381.88|379.48|0
1631734720000|2021-09-15 19:38:40|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1631734730000|2021-09-15 19:38:50|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1631734740000|2021-09-15 19:39:00|382.05|379.65|382.05|379.65|382.05|379.65|381.88|379.48|0
1631734750000|2021-09-15 19:39:10|382.21|379.81|381.88|379.48|382.21|379.81|381.88|379.48|0
1631734760000|2021-09-15 19:39:20|382.05|379.65|382.21|379.81|382.21|379.81|382.05|379.65|0
1631734780000|2021-09-15 19:39:40|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1631734790000|2021-09-15 19:39:50|382.29|379.89|382.05|379.65|382.29|379.89|382.05|379.65|0
1631734800000|2021-09-15 19:40:00|382.21|379.81|381.88|379.48|382.21|379.81|381.88|379.48|0
1631734810000|2021-09-15 19:40:10|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1631734820000|2021-09-15 19:40:20|381.88|379.48|381.63|379.23|381.88|379.48|381.63|379.23|0
1631734830000|2021-09-15 19:40:30|381.06|378.66|381.22|378.82|381.22|378.82|381.06|378.66|0
1631734840000|2021-09-15 19:40:40|381.39|378.99|381.39|378.99|381.39|378.99|381.39|378.99|0
1631734850000|2021-09-15 19:40:50|381.22|378.82|381.39|378.99|381.39|378.99|381.22|378.82|0
1631734860000|2021-09-15 19:41:00|381.22|378.82|381.39|378.99|381.55|379.15|381.22|378.82|0
1631734870000|2021-09-15 19:41:10|381.55|379.15|381.22|378.82|381.55|379.15|381.22|378.82|0
1631734880000|2021-09-15 19:41:20|381.39|378.99|381.3|378.9|381.39|378.99|381.3|378.9|0
1631734890000|2021-09-15 19:41:30|381.22|378.82|381.22|378.82|381.22|378.82|381.06|378.66|0
1631734900000|2021-09-15 19:41:40|381.06|378.66|381.22|378.82|381.22|378.82|381.06|378.66|0
1631734920000|2021-09-15 19:42:00|381.06|378.66|380.89|378.49|381.06|378.66|380.89|378.49|0
1631734930000|2021-09-15 19:42:10|381.06|378.66|380.89|378.49|381.06|378.66|380.89|378.49|0
1631734940000|2021-09-15 19:42:20|381.06|378.66|381.22|378.82|381.22|378.82|381.05|378.65|0
1631734950000|2021-09-15 19:42:30|381.39|378.99|381.72|379.32|381.72|379.32|381.39|378.99|0
1631734960000|2021-09-15 19:42:40|381.88|379.48|381.72|379.32|381.88|379.48|381.72|379.32|0
1631734970000|2021-09-15 19:42:50|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1631734980000|2021-09-15 19:43:00|381.72|379.32|381.55|379.15|381.72|379.32|381.55|379.15|0
1631734990000|2021-09-15 19:43:10|381.38|378.98|381.46|379.06|381.55|379.15|381.38|378.98|0
1631735000000|2021-09-15 19:43:20|381.38|378.98|381.05|378.65|381.38|378.98|381.05|378.65|0
1631735010000|2021-09-15 19:43:30|381.13|378.73|381.38|378.98|381.38|378.98|381.13|378.73|0
1631735030000|2021-09-15 19:43:50|381.55|379.15|381.05|378.65|381.55|379.15|381.05|378.65|0
1631735040000|2021-09-15 19:44:00|381.22|378.82|381.38|378.98|381.38|378.98|381.22|378.82|0
1631735050000|2021-09-15 19:44:10|381.55|379.15|381.71|379.31|381.71|379.31|381.55|379.15|0
1631735060000|2021-09-15 19:44:20|381.88|379.48|382.05|379.65|382.05|379.65|381.88|379.48|0
1631735070000|2021-09-15 19:44:30|381.88|379.48|382.05|379.65|382.05|379.65|381.88|379.48|0
1631735080000|2021-09-15 19:44:40|382.04|379.64|381.88|379.48|382.04|379.64|381.88|379.48|0
1631735090000|2021-09-15 19:44:50|382.04|379.64|382.21|379.81|382.21|379.81|382.04|379.64|0
1631735110000|2021-09-15 19:45:10|382.04|379.64|382.21|379.81|382.21|379.81|382.04|379.64|0
1631735120000|2021-09-15 19:45:20|382.12|379.72|382.04|379.64|382.12|379.72|382.04|379.64|0
1631735130000|2021-09-15 19:45:30|382.21|379.81|382.04|379.64|382.21|379.81|382.04|379.64|0
1631735140000|2021-09-15 19:45:40|382.21|379.81|382.54|380.14|382.54|380.14|382.21|379.81|0
1631735150000|2021-09-15 19:45:50|382.45|380.05|382.54|380.14|382.54|380.14|382.45|380.05|0
1631735160000|2021-09-15 19:46:00|382.45|380.05|382.21|379.81|382.45|380.05|382.21|379.81|0
1631735170000|2021-09-15 19:46:10|382.04|379.64|382.21|379.81|382.21|379.81|382.04|379.64|0
1631735180000|2021-09-15 19:46:20|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1631735190000|2021-09-15 19:46:30|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1631735200000|2021-09-15 19:46:40|382.04|379.64|382.21|379.81|382.21|379.81|382.04|379.64|0
1631735210000|2021-09-15 19:46:50|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1631735220000|2021-09-15 19:47:00|382.54|380.14|382.21|379.81|382.54|380.14|382.21|379.81|0
1631735230000|2021-09-15 19:47:10|382.37|379.97|382.21|379.81|382.37|379.97|382.21|379.81|0
1631735240000|2021-09-15 19:47:20|382.37|379.97|381.88|379.48|382.37|379.97|381.88|379.48|0
1631735250000|2021-09-15 19:47:30|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1631735260000|2021-09-15 19:47:40|382.04|379.64|381.88|379.48|382.04|379.64|381.88|379.48|0
1631735270000|2021-09-15 19:47:50|381.71|379.31|381.88|379.48|381.88|379.48|381.71|379.31|0
1631735280000|2021-09-15 19:48:00|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1631735290000|2021-09-15 19:48:10|381.63|379.23|381.71|379.31|381.88|379.48|381.63|379.23|0
1631735300000|2021-09-15 19:48:20|381.55|379.15|381.71|379.31|381.71|379.31|381.55|379.15|0
1631735310000|2021-09-15 19:48:30|381.55|379.15|381.55|379.15|381.55|379.15|381.38|378.98|0
1631735320000|2021-09-15 19:48:40|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1631735330000|2021-09-15 19:48:50|381.22|378.82|381.05|378.65|381.38|378.98|381.05|378.65|0
1631735340000|2021-09-15 19:49:00|380.89|378.49|380.89|378.49|380.89|378.49|380.72|378.32|0
1631735350000|2021-09-15 19:49:10|380.72|378.32|381.05|378.65|381.05|378.65|380.72|378.32|0
1631735360000|2021-09-15 19:49:20|380.89|378.49|381.05|378.65|381.05|378.65|380.89|378.49|0
1631735370000|2021-09-15 19:49:30|380.89|378.49|380.89|378.49|380.89|378.49|380.72|378.32|0
1631735380000|2021-09-15 19:49:40|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1631735390000|2021-09-15 19:49:50|380.56|378.16|380.72|378.32|380.89|378.49|380.56|378.16|0
1631735400000|2021-09-15 19:50:00|380.89|378.49|380.89|378.49|381.05|378.65|380.89|378.49|0
1631735410000|2021-09-15 19:50:10|380.72|378.32|380.89|378.49|381.05|378.65|380.72|378.32|0
1631735420000|2021-09-15 19:50:20|380.72|378.32|380.56|378.16|380.72|378.32|380.39|377.99|0
1631735430000|2021-09-15 19:50:30|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1631735440000|2021-09-15 19:50:40|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1631735450000|2021-09-15 19:50:50|380.56|378.16|380.64|378.24|380.72|378.32|380.56|378.16|0
1631735460000|2021-09-15 19:51:00|380.89|378.49|381.22|378.82|381.22|378.82|380.89|378.49|0
1631735470000|2021-09-15 19:51:10|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1631735480000|2021-09-15 19:51:20|380.89|378.49|380.89|378.49|381.05|378.65|380.89|378.49|0
1631735490000|2021-09-15 19:51:30|380.56|378.16|380.39|377.99|380.56|378.16|380.39|377.99|0
1631735500000|2021-09-15 19:51:40|380.56|378.16|380.39|377.99|380.56|378.16|380.39|377.99|0
1631735510000|2021-09-15 19:51:50|380.23|377.83|380.06|377.66|380.23|377.83|380.06|377.66|0
1631735520000|2021-09-15 19:52:00|380.14|377.74|380.23|377.83|380.39|377.99|380.14|377.74|0
1631735530000|2021-09-15 19:52:10|380.06|377.66|380.06|377.66|380.23|377.83|380.06|377.66|0
1631735540000|2021-09-15 19:52:20|379.9|377.5|380.39|377.99|380.39|377.99|379.9|377.5|0
1631735550000|2021-09-15 19:52:30|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1631735560000|2021-09-15 19:52:40|381.05|378.65|381.38|378.98|381.38|378.98|381.05|378.65|0
1631735570000|2021-09-15 19:52:50|381.22|378.82|380.89|378.49|381.22|378.82|380.89|378.49|0
1631735580000|2021-09-15 19:53:00|380.39|377.99|380.39|377.99|380.39|377.99|380.23|377.83|0
1631735590000|2021-09-15 19:53:10|380.06|377.66|379.73|377.33|380.06|377.66|379.73|377.33|0
1631735600000|2021-09-15 19:53:20|379.9|377.5|379.73|377.33|379.9|377.5|379.57|377.17|0
1631735610000|2021-09-15 19:53:30|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1631735620000|2021-09-15 19:53:40|379.73|377.33|379.9|377.5|379.9|377.5|379.57|377.17|0
1631735630000|2021-09-15 19:53:50|380.06|377.66|379.9|377.5|380.06|377.66|379.9|377.5|0
1631735640000|2021-09-15 19:54:00|380.22|377.82|379.24|376.84|380.22|377.82|379.24|376.84|0
1631735650000|2021-09-15 19:54:10|379.57|377.17|379.4|377|379.57|377.17|379.4|377|0
1631735660000|2021-09-15 19:54:20|379.57|377.17|379.31|376.91|379.57|377.17|379.31|376.91|0
1631735670000|2021-09-15 19:54:30|379.24|376.84|379.07|376.67|379.24|376.84|378.91|376.51|0
1631735680000|2021-09-15 19:54:40|378.91|376.51|378.91|376.51|379.07|376.67|378.91|376.51|0
1631735690000|2021-09-15 19:54:50|378.58|376.18|378.58|376.18|378.74|376.34|378.58|376.18|0
1631735700000|2021-09-15 19:55:00|379.07|376.67|378.08|375.68|379.07|376.67|378.08|375.68|0
1631735710000|2021-09-15 19:55:10|377.83|375.43|377.92|375.52|378.08|375.68|377.75|375.35|0
1631735720000|2021-09-15 19:55:20|377.75|375.35|378.41|376.01|378.41|376.01|377.75|375.35|0
1631735730000|2021-09-15 19:55:30|378.08|375.68|378.25|375.85|378.25|375.85|378.08|375.68|0
1631735740000|2021-09-15 19:55:40|378.41|376.01|378.74|376.34|378.74|376.34|378.41|376.01|0
1631735750000|2021-09-15 19:55:50|378.58|376.18|377.92|375.52|378.58|376.18|377.92|375.52|0
1631735760000|2021-09-15 19:56:00|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1631735770000|2021-09-15 19:56:10|378.25|375.85|377.92|375.52|378.25|375.85|377.75|375.35|0
1631735780000|2021-09-15 19:56:20|378.08|375.68|377.75|375.35|378.08|375.68|377.75|375.35|0
1631735790000|2021-09-15 19:56:30|377.92|375.52|378.08|375.68|378.08|375.68|377.92|375.52|0
1631735800000|2021-09-15 19:56:40|377.92|375.52|378.08|375.68|378.08|375.68|377.92|375.52|0
1631735810000|2021-09-15 19:56:50|377.92|375.52|377.92|375.52|377.92|375.52|377.75|375.35|0
1631735820000|2021-09-15 19:57:00|377.75|375.35|378.08|375.68|378.08|375.68|377.75|375.35|0
1631735830000|2021-09-15 19:57:10|377.92|375.52|377.92|375.52|377.92|375.52|377.83|375.43|0
1631735840000|2021-09-15 19:57:20|378.08|375.68|378.08|375.68|378.08|375.68|377.92|375.52|0
1631735850000|2021-09-15 19:57:30|377.92|375.52|378.08|375.68|378.08|375.68|377.92|375.52|0
1631735860000|2021-09-15 19:57:40|378.25|375.85|378.58|376.18|378.58|376.18|378.25|375.85|0
1631735870000|2021-09-15 19:57:50|378.74|376.34|378.58|376.18|378.74|376.34|378.58|376.18|0
1631735880000|2021-09-15 19:58:00|378.74|376.34|378.25|375.85|378.74|376.34|378.08|375.68|0
1631735890000|2021-09-15 19:58:10|377.92|375.52|377.92|375.52|377.92|375.52|377.75|375.35|0
1631735900000|2021-09-15 19:58:20|377.75|375.35|377.92|375.52|377.92|375.52|377.75|375.35|0
1631735910000|2021-09-15 19:58:30|377.75|375.35|377.92|375.52|377.92|375.52|377.75|375.35|0
1631735920000|2021-09-15 19:58:40|377.75|375.35|377.75|375.35|377.92|375.52|377.75|375.35|0
1631735930000|2021-09-15 19:58:50|377.59|375.19|377.75|375.35|377.75|375.35|377.59|375.19|0
1631735940000|2021-09-15 19:59:00|377.92|375.52|377.75|375.35|377.92|375.52|377.75|375.35|0
1631735960000|2021-09-15 19:59:20|377.59|375.19|377.75|375.35|377.75|375.35|377.59|375.19|0
1631735970000|2021-09-15 19:59:30|377.92|375.52|378.08|375.68|378.08|375.68|377.92|375.52|0
1631735980000|2021-09-15 19:59:40|378.25|375.85|378.58|376.18|378.58|376.18|378.25|375.85|0
1631735990000|2021-09-15 19:59:50|379.07|376.67|379.07|376.67|379.07|376.67|378.9|376.5|0
1631736000000|2021-09-15 20:00:00|379.23|376.83|378.57|376.17|379.23|376.83|378.57|376.17|0
1631736010000|2021-09-15 20:00:10|378.41|376.01|378.41|376.01|378.41|376.01|378.25|375.85|0
1631736020000|2021-09-15 20:00:20|378.25|375.85|378.08|375.68|378.25|375.85|378.08|375.68|0
1631736030000|2021-09-15 20:00:30|377.92|375.52|378.08|375.68|378.08|375.68|377.92|375.52|0
1631736040000|2021-09-15 20:00:40|377.92|375.52|377.92|375.52|377.92|375.52|377.75|375.35|0
1631736050000|2021-09-15 20:00:50|378.08|375.68|378.41|376.01|378.41|376.01|378.08|375.68|0
1631736060000|2021-09-15 20:01:00|378.25|375.85|378.25|375.85|378.41|376.01|378.25|375.85|0
1631736070000|2021-09-15 20:01:10|378.08|375.68|378.08|375.68|378.25|375.85|378.08|375.68|0
1631736080000|2021-09-15 20:01:20|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1631736090000|2021-09-15 20:01:30|378.08|375.68|378.41|376.01|378.41|376.01|378.08|375.68|0
1631736100000|2021-09-15 20:01:40|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1631736110000|2021-09-15 20:01:50|378.41|376.01|378.57|376.17|378.57|376.17|378.41|376.01|0
1631736130000|2021-09-15 20:02:10|378.41|376.01|378.41|376.01|378.41|376.01|378.41|376.01|0
1631736140000|2021-09-15 20:02:20|378.57|376.17|378.74|376.34|378.74|376.34|378.57|376.17|0
1631736150000|2021-09-15 20:02:30|378.57|376.17|378.9|376.5|378.9|376.5|378.57|376.17|0
1631736160000|2021-09-15 20:02:40|378.74|376.34|378.74|376.34|378.9|376.5|378.74|376.34|0
1631736170000|2021-09-15 20:02:50|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1631736180000|2021-09-15 20:03:00|378.9|376.5|379.07|376.67|379.07|376.67|378.9|376.5|0
1631736210000|2021-09-15 20:03:30|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631736220000|2021-09-15 20:03:40|379.07|376.67|379.23|376.83|379.23|376.83|379.07|376.67|0
1631736250000|2021-09-15 20:04:10|379.15|376.75|379.07|376.67|379.15|376.75|379.07|376.67|0
1631736260000|2021-09-15 20:04:20|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631736310000|2021-09-15 20:05:10|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1631736320000|2021-09-15 20:05:20|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631736350000|2021-09-15 20:05:50|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1631736360000|2021-09-15 20:06:00|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631736390000|2021-09-15 20:06:30|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1631736410000|2021-09-15 20:06:50|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631736420000|2021-09-15 20:07:00|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1631736430000|2021-09-15 20:07:10|379.23|376.83|379.39|376.99|379.39|376.99|379.23|376.83|0
1631736450000|2021-09-15 20:07:30|379.56|377.16|379.56|377.16|379.56|377.16|379.39|376.99|0
1631736480000|2021-09-15 20:08:00|379.39|376.99|379.23|376.83|379.39|376.99|379.23|376.83|0
1631736510000|2021-09-15 20:08:30|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1631736540000|2021-09-15 20:09:00|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631736570000|2021-09-15 20:09:30|379.06|376.66|379.23|376.83|379.23|376.83|379.06|376.66|0
1631736580000|2021-09-15 20:09:40|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1631736600000|2021-09-15 20:10:00|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631736630000|2021-09-15 20:10:30|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1631736660000|2021-09-15 20:11:00|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1631736670000|2021-09-15 20:11:10|379.56|377.16|379.56|377.16|379.56|377.16|379.56|377.16|0
1631736700000|2021-09-15 20:11:40|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1631736710000|2021-09-15 20:11:50|379.56|377.16|379.39|376.99|379.56|377.16|379.39|376.99|0
1631736740000|2021-09-15 20:12:20|379.23|376.83|379.06|376.66|379.23|376.83|379.06|376.66|0
1631736760000|2021-09-15 20:12:40|379.23|376.83|379.39|376.99|379.39|376.99|379.23|376.83|0
1631736770000|2021-09-15 20:12:50|379.56|377.16|379.39|376.99|379.56|377.16|379.23|376.83|0
1631736800000|2021-09-15 20:13:20|379.56|377.16|379.56|377.16|379.56|377.16|379.56|377.16|0
1631736810000|2021-09-15 20:13:30|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1631736820000|2021-09-15 20:13:40|379.89|377.49|379.56|377.16|379.89|377.49|379.56|377.16|0
1631736830000|2021-09-15 20:13:50|379.72|377.32|379.72|377.32|379.72|377.32|379.56|377.16|0
1631736850000|2021-09-15 20:14:10|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1631736880000|2021-09-15 20:14:40|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1631736890000|2021-09-15 20:14:50|379.56|377.16|379.72|377.32|379.72|377.32|379.56|377.16|0
1631736930000|2021-09-15 20:15:30|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1631736970000|2021-09-15 20:16:10|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1631736980000|2021-09-15 20:16:20|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1631736990000|2021-09-15 20:16:30|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1631737000000|2021-09-15 20:16:40|379.43|376.63|379.59|376.79|379.59|376.79|379.43|376.63|0
1631737040000|2021-09-15 20:17:20|379.43|376.63|379.59|376.79|379.59|376.79|379.43|376.63|0
1631737050000|2021-09-15 20:17:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1631737060000|2021-09-15 20:17:40|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1631737100000|2021-09-15 20:18:20|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1631737110000|2021-09-15 20:18:30|379.26|376.46|379.42|376.62|379.42|376.62|379.26|376.46|0
1631737120000|2021-09-15 20:18:40|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1631737140000|2021-09-15 20:19:00|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1631737250000|2021-09-15 20:20:50|379.59|376.79|379.42|376.62|379.59|376.79|379.42|376.62|0
1631737280000|2021-09-15 20:21:20|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1631737320000|2021-09-15 20:22:00|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1631737450000|2021-09-15 20:24:10|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1631737480000|2021-09-15 20:24:40|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1631737540000|2021-09-15 20:25:40|379.92|377.12|379.83|377.03|379.92|377.12|379.83|377.03|0
1631737550000|2021-09-15 20:25:50|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1631737570000|2021-09-15 20:26:10|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631737580000|2021-09-15 20:26:20|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1631737650000|2021-09-15 20:27:30|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1631737660000|2021-09-15 20:27:40|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631737760000|2021-09-15 20:29:20|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1631737770000|2021-09-15 20:29:30|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631737810000|2021-09-15 20:30:10|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1631737910000|2021-09-15 20:31:50|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631737920000|2021-09-15 20:32:00|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1631737930000|2021-09-15 20:32:10|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631737940000|2021-09-15 20:32:20|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1631738140000|2021-09-15 20:35:40|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631738150000|2021-09-15 20:35:50|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1631738190000|2021-09-15 20:36:30|380.41|377.61|380.41|377.61|380.41|377.61|380.24|377.44|0
1631738250000|2021-09-15 20:37:30|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1631738290000|2021-09-15 20:38:10|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631738310000|2021-09-15 20:38:30|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1631738350000|2021-09-15 20:39:10|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1631738360000|2021-09-15 20:39:20|381.06|378.26|381.23|378.43|381.23|378.43|381.06|378.26|0
1631738370000|2021-09-15 20:39:30|381.06|378.26|381.23|378.43|381.39|378.59|381.06|378.26|0
1631738380000|2021-09-15 20:39:40|381.56|378.76|381.39|378.59|381.56|378.76|381.39|378.59|0
1631738450000|2021-09-15 20:40:50|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1631738460000|2021-09-15 20:41:00|381.72|378.92|381.72|378.92|381.72|378.92|381.56|378.76|0
1631738470000|2021-09-15 20:41:10|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1631738480000|2021-09-15 20:41:20|381.72|378.92|381.72|378.92|381.72|378.92|381.72|378.92|0
1631738560000|2021-09-15 20:42:40|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1631738570000|2021-09-15 20:42:50|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1631738590000|2021-09-15 20:43:10|381.89|379.09|382.05|379.25|382.05|379.25|381.89|379.09|0
1631738690000|2021-09-15 20:44:50|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1631738700000|2021-09-15 20:45:00|382.38|379.58|382.22|379.42|382.38|379.58|382.22|379.42|0
1631738730000|2021-09-15 20:45:30|382.38|379.58|382.22|379.42|382.38|379.58|382.22|379.42|0
1631738750000|2021-09-15 20:45:50|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1631738760000|2021-09-15 20:46:00|382.3|379.5|382.38|379.58|382.38|379.58|382.22|379.42|0
1631738770000|2021-09-15 20:46:10|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1631738810000|2021-09-15 20:46:50|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1631738820000|2021-09-15 20:47:00|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1631738870000|2021-09-15 20:47:50|382.13|379.33|382.22|379.42|382.22|379.42|382.13|379.33|0
1631738890000|2021-09-15 20:48:10|382.13|379.33|382.22|379.42|382.22|379.42|382.13|379.33|0
1631738900000|2021-09-15 20:48:20|382.3|379.5|382.38|379.58|382.38|379.58|382.3|379.5|0
1631738910000|2021-09-15 20:48:30|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1631738930000|2021-09-15 20:48:50|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1631738980000|2021-09-15 20:49:40|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1631739000000|2021-09-15 20:50:00|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1631739010000|2021-09-15 20:50:10|382.22|379.42|382.38|379.58|382.38|379.58|382.22|379.42|0
1631739020000|2021-09-15 20:50:20|382.22|379.42|382.21|379.41|382.22|379.42|382.21|379.41|0
1631739080000|2021-09-15 20:51:20|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1631739140000|2021-09-15 20:52:20|381.96|379.16|382.05|379.25|382.05|379.25|381.96|379.16|0
1631739160000|2021-09-15 20:52:40|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1631739250000|2021-09-15 20:54:10|382.05|379.25|382.21|379.41|382.21|379.41|382.05|379.25|0
1631739270000|2021-09-15 20:54:30|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1631739340000|2021-09-15 20:55:40|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1631739590000|2021-09-15 20:59:50|381.96|379.16|381.79|378.99|381.96|379.16|381.79|378.99|0
1631739600000|2021-09-15 21:00:00|381.81|379.01|381.86|379.06|381.86|379.06|381.81|379.01|0
1631739610000|2021-09-15 21:00:10|381.89|379.09|381.86|379.06|381.89|379.09|381.86|379.06|0
1631739630000|2021-09-15 21:00:30|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1631739640000|2021-09-15 21:00:40|381.83|379.03|381.67|378.87|381.83|379.03|381.67|378.87|0
1631739660000|2021-09-15 21:01:00|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1631739670000|2021-09-15 21:01:10|381.79|378.99|381.76|378.96|381.79|378.99|381.76|378.96|0
1631739680000|2021-09-15 21:01:20|381.62|378.82|381.69|378.89|381.69|378.89|381.62|378.82|0
1631739700000|2021-09-15 21:01:40|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631739720000|2021-09-15 21:02:00|381.62|378.82|381.62|378.82|381.62|378.82|381.62|378.82|0
1631739730000|2021-09-15 21:02:10|381.69|378.89|381.69|378.89|381.69|378.89|381.69|378.89|0
1631739800000|2021-09-15 21:03:20|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631739810000|2021-09-15 21:03:30|381.69|378.89|381.69|378.89|381.69|378.89|381.69|378.89|0
1631739830000|2021-09-15 21:03:50|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1631739860000|2021-09-15 21:04:20|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631739890000|2021-09-15 21:04:50|381.79|378.99|381.96|379.16|381.96|379.16|381.79|378.99|0
1631739910000|2021-09-15 21:05:10|381.81|379.01|381.79|378.99|381.81|379.01|381.79|378.99|0
1631739940000|2021-09-15 21:05:40|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1631740030000|2021-09-15 21:07:10|381.74|378.94|381.74|378.94|381.74|378.94|381.74|378.94|0
1631740040000|2021-09-15 21:07:20|381.59|378.79|381.62|378.82|381.62|378.82|381.59|378.79|0
1631740060000|2021-09-15 21:07:40|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631740070000|2021-09-15 21:07:50|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1631740100000|2021-09-15 21:08:20|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1631740120000|2021-09-15 21:08:40|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1631740300000|2021-09-15 21:11:40|381.66|378.86|381.76|378.96|381.76|378.96|381.66|378.86|0
1631740310000|2021-09-15 21:11:50|381.62|378.82|381.62|378.82|381.62|378.82|381.62|378.82|0
1631740320000|2021-09-15 21:12:00|381.74|378.94|381.69|378.89|381.74|378.94|381.69|378.89|0
1631740380000|2021-09-15 21:13:00|381.56|378.76|381.54|378.74|381.66|378.86|381.54|378.74|0
1631740400000|2021-09-15 21:13:20|381.52|378.72|381.49|378.69|381.52|378.72|381.49|378.69|0
1631740410000|2021-09-15 21:13:30|381.54|378.74|381.49|378.69|381.54|378.74|381.49|378.69|0
1631740420000|2021-09-15 21:13:40|381.56|378.76|381.49|378.69|381.56|378.76|381.49|378.69|0
1631740430000|2021-09-15 21:13:50|381.52|378.72|381.54|378.74|381.54|378.74|381.52|378.72|0
1631740440000|2021-09-15 21:14:00|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1631740460000|2021-09-15 21:14:20|381.66|378.86|381.64|378.84|381.66|378.86|381.52|378.72|0
1631740470000|2021-09-15 21:14:30|381.59|378.79|381.59|378.79|381.59|378.79|381.44|378.64|0
1631740480000|2021-09-15 21:14:40|381.62|378.82|381.62|378.82|381.62|378.82|381.62|378.82|0
1631740510000|2021-09-15 21:15:10|381.54|378.74|381.54|378.74|381.54|378.74|381.54|378.74|0
1631740530000|2021-09-15 21:15:30|381.52|378.72|381.47|378.67|381.54|378.74|381.47|378.67|0
1631740540000|2021-09-15 21:15:40|381.54|378.74|381.44|378.64|381.54|378.74|381.44|378.64|0
1631740560000|2021-09-15 21:16:00|381.32|378.52|381.44|378.64|381.44|378.64|381.32|378.52|0
1631740570000|2021-09-15 21:16:10|381.47|378.67|381.47|378.67|381.47|378.67|381.47|378.67|0
1631740580000|2021-09-15 21:16:20|381.32|378.52|381.32|378.52|381.32|378.52|381.32|378.52|0
1631740590000|2021-09-15 21:16:30|381.42|378.62|381.3|378.5|381.52|378.72|381.3|378.5|0
1631740600000|2021-09-15 21:16:40|381.42|378.62|381.42|378.62|381.42|378.62|381.42|378.62|0
1631740610000|2021-09-15 21:16:50|381.4|378.6|381.35|378.55|381.4|378.6|381.15|378.35|0
1631740620000|2021-09-15 21:17:00|381.4|378.6|381.35|378.55|381.4|378.6|381.35|378.55|0
1631740630000|2021-09-15 21:17:10|381.4|378.6|381.35|378.55|381.4|378.6|381.15|378.35|0
1631740670000|2021-09-15 21:17:50|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1631740680000|2021-09-15 21:18:00|381.35|378.55|381.35|378.55|381.35|378.55|381.35|378.55|0
1631740690000|2021-09-15 21:18:10|381.2|378.4|381.35|378.55|381.35|378.55|381.2|378.4|0
1631740700000|2021-09-15 21:18:20|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1631740710000|2021-09-15 21:18:30|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1631740730000|2021-09-15 21:18:50|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1631740740000|2021-09-15 21:19:00|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1631740750000|2021-09-15 21:19:10|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1631740760000|2021-09-15 21:19:20|381.2|378.4|381.4|378.6|381.4|378.6|381.2|378.4|0
1631740780000|2021-09-15 21:19:40|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1631740790000|2021-09-15 21:19:50|381.32|378.52|381.08|378.28|381.32|378.52|381.08|378.28|0
1631740800000|2021-09-15 21:20:00|381.35|378.55|381.06|378.26|381.35|378.55|381.06|378.26|0
1631740810000|2021-09-15 21:20:10|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1631740830000|2021-09-15 21:20:30|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1631740840000|2021-09-15 21:20:40|381.37|378.57|381.18|378.38|381.37|378.57|381.18|378.38|0
1631740870000|2021-09-15 21:21:10|381.13|378.33|380.99|378.19|381.15|378.35|380.99|378.19|0
1631740880000|2021-09-15 21:21:20|381.28|378.48|381.28|378.48|381.3|378.5|380.99|378.19|0
1631740890000|2021-09-15 21:21:30|380.94|378.14|381.22|378.42|381.25|378.45|380.94|378.14|0
1631740900000|2021-09-15 21:21:40|381.28|378.48|380.99|378.19|381.28|378.48|380.91|378.11|0
1631740910000|2021-09-15 21:21:50|381.18|378.38|380.94|378.14|381.18|378.38|380.94|378.14|0
1631740920000|2021-09-15 21:22:00|381.15|378.35|380.94|378.14|381.15|378.35|380.94|378.14|0
1631740930000|2021-09-15 21:22:10|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1631740940000|2021-09-15 21:22:20|381.18|378.38|380.98|378.18|381.18|378.38|380.98|378.18|0
1631740960000|2021-09-15 21:22:40|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1631740980000|2021-09-15 21:23:00|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1631741050000|2021-09-15 21:24:10|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1631741080000|2021-09-15 21:24:40|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1631741110000|2021-09-15 21:25:10|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1631741120000|2021-09-15 21:25:20|381.1|378.3|381.03|378.23|381.1|378.3|381.03|378.23|0
1631741130000|2021-09-15 21:25:30|381.1|378.3|381.08|378.28|381.1|378.3|381.08|378.28|0
1631741140000|2021-09-15 21:25:40|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1631741150000|2021-09-15 21:25:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1631741160000|2021-09-15 21:26:00|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1631741240000|2021-09-15 21:27:20|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1631741270000|2021-09-15 21:27:50|380.96|378.16|381.06|378.26|381.06|378.26|380.96|378.16|0
1631741280000|2021-09-15 21:28:00|380.89|378.09|381.05|378.25|381.05|378.25|380.89|378.09|0
1631741290000|2021-09-15 21:28:10|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1631741310000|2021-09-15 21:28:30|380.96|378.16|380.89|378.09|380.96|378.16|380.89|378.09|0
1631741320000|2021-09-15 21:28:40|380.96|378.16|381.01|378.21|381.01|378.21|380.96|378.16|0
1631741410000|2021-09-15 21:30:10|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1631741440000|2021-09-15 21:30:40|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1631741520000|2021-09-15 21:32:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1631741640000|2021-09-15 21:34:00|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1631741740000|2021-09-15 21:35:40|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1631741950000|2021-09-15 21:39:10|381.34|378.54|381.34|378.54|381.34|378.54|381.34|378.54|0
1631741960000|2021-09-15 21:39:20|381.36|378.56|381.34|378.54|381.36|378.56|381.34|378.54|0
1631741970000|2021-09-15 21:39:30|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1631741990000|2021-09-15 21:39:50|381.24|378.44|381.27|378.47|381.27|378.47|381.24|378.44|0
1631742000000|2021-09-15 21:40:00|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631742010000|2021-09-15 21:40:10|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1631742070000|2021-09-15 21:41:10|381.29|378.49|381.29|378.49|381.29|378.49|381.29|378.49|0
1631742200000|2021-09-15 21:43:20|381.36|378.56|381.36|378.56|381.36|378.56|381.36|378.56|0
1631742210000|2021-09-15 21:43:30|381.29|378.49|381.24|378.44|381.29|378.49|381.24|378.44|0
1631742250000|2021-09-15 21:44:10|381.29|378.49|381.29|378.49|381.29|378.49|381.29|378.49|0
1631742290000|2021-09-15 21:44:50|381.28|378.48|381.28|378.48|381.28|378.48|381.28|378.48|0
1631742330000|2021-09-15 21:45:30|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1631742460000|2021-09-15 21:47:40|381.28|378.48|381.28|378.48|381.28|378.48|381.28|378.48|0
1631742580000|2021-09-15 21:49:40|381.19|378.39|381.28|378.48|381.28|378.48|381.19|378.39|0
1631742590000|2021-09-15 21:49:50|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631742660000|2021-09-15 21:51:00|381.34|378.54|381.33|378.53|381.34|378.54|381.33|378.53|0
1631742670000|2021-09-15 21:51:10|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1631742710000|2021-09-15 21:51:50|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1631742730000|2021-09-15 21:52:10|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1631742740000|2021-09-15 21:52:20|381.33|378.53|381.38|378.58|381.38|378.58|381.33|378.53|0
1631742750000|2021-09-15 21:52:30|381.4|378.6|381.5|378.7|381.5|378.7|381.4|378.6|0
1631742760000|2021-09-15 21:52:40|381.47|378.67|381.4|378.6|381.47|378.67|381.4|378.6|0
1631742780000|2021-09-15 21:53:00|381.33|378.53|381.28|378.48|381.33|378.53|381.28|378.48|0
1631742790000|2021-09-15 21:53:10|381.26|378.46|381.43|378.63|381.43|378.63|381.26|378.46|0
1631742810000|2021-09-15 21:53:30|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1631742820000|2021-09-15 21:53:40|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631742870000|2021-09-15 21:54:30|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1631742980000|2021-09-15 21:56:20|381.35|378.55|381.33|378.53|381.35|378.55|381.33|378.53|0
1631743040000|2021-09-15 21:57:20|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1631743050000|2021-09-15 21:57:30|381.45|378.65|381.38|378.58|381.45|378.65|381.38|378.58|0
1631743060000|2021-09-15 21:57:40|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1631743080000|2021-09-15 21:58:00|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1631743160000|2021-09-15 21:59:20|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1631743170000|2021-09-15 21:59:30|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1631743200000|2021-09-15 22:00:00|381.77|378.97|381.77|378.97|381.77|378.97|381.6|378.8|0
1631743210000|2021-09-15 22:00:10|381.44|378.64|381.52|378.72|381.52|378.72|381.36|378.56|0
1631743220000|2021-09-15 22:00:20|381.36|378.56|381.03|378.23|381.36|378.56|381.03|378.23|0
1631743230000|2021-09-15 22:00:30|381.19|378.39|381.19|378.39|381.19|378.39|381.03|378.23|0
1631743240000|2021-09-15 22:00:40|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1631743250000|2021-09-15 22:00:50|381.11|378.31|381.19|378.39|381.19|378.39|381.11|378.31|0
1631743270000|2021-09-15 22:01:10|381.36|378.56|381.19|378.39|381.36|378.56|381.19|378.39|0
1631743280000|2021-09-15 22:01:20|381.36|378.56|381.19|378.39|381.36|378.56|381.19|378.39|0
1631743290000|2021-09-15 22:01:30|381.36|378.56|381.52|378.72|381.52|378.72|381.36|378.56|0
1631743360000|2021-09-15 22:02:40|381.69|378.89|381.69|378.89|381.69|378.89|381.69|378.89|0
1631743390000|2021-09-15 22:03:10|381.6|378.8|381.52|378.72|381.6|378.8|381.52|378.72|0
1631743400000|2021-09-15 22:03:20|381.69|378.89|381.69|378.89|381.69|378.89|381.69|378.89|0
1631743410000|2021-09-15 22:03:30|381.52|378.72|381.69|378.89|381.69|378.89|381.52|378.72|0
1631743440000|2021-09-15 22:04:00|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1631743450000|2021-09-15 22:04:10|381.52|378.72|381.69|378.89|381.69|378.89|381.52|378.72|0
1631743460000|2021-09-15 22:04:20|381.52|378.72|381.52|378.72|381.52|378.72|381.52|378.72|0
1631743600000|2021-09-15 22:06:40|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1631743630000|2021-09-15 22:07:10|381.76|378.96|381.85|379.05|381.85|379.05|381.76|378.96|0
1631743770000|2021-09-15 22:09:30|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1631743790000|2021-09-15 22:09:50|381.52|378.72|381.52|378.72|381.52|378.72|381.52|378.72|0
1631743800000|2021-09-15 22:10:00|381.6|378.8|381.68|378.88|381.68|378.88|381.6|378.8|0
1631743890000|2021-09-15 22:11:30|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631743900000|2021-09-15 22:11:40|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1631743930000|2021-09-15 22:12:10|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1631744080000|2021-09-15 22:14:40|382.18|379.38|382.18|379.38|382.18|379.38|382.18|379.38|0
1631744280000|2021-09-15 22:18:00|382.34|379.54|382.34|379.54|382.34|379.54|382.34|379.54|0
1631744350000|2021-09-15 22:19:10|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1631744370000|2021-09-15 22:19:30|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1631744400000|2021-09-15 22:20:00|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1631744460000|2021-09-15 22:21:00|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1631744520000|2021-09-15 22:22:00|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1631744560000|2021-09-15 22:22:40|381.92|379.12|381.92|379.12|381.92|379.12|381.92|379.12|0
1631744570000|2021-09-15 22:22:50|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1631744700000|2021-09-15 22:25:00|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1631744710000|2021-09-15 22:25:10|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1631744740000|2021-09-15 22:25:40|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1631744800000|2021-09-15 22:26:40|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1631744810000|2021-09-15 22:26:50|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1631744900000|2021-09-15 22:28:20|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1631744910000|2021-09-15 22:28:30|382|379.2|382|379.2|382|379.2|382|379.2|0
1631745000000|2021-09-15 22:30:00|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1631745150000|2021-09-15 22:32:30|382|379.2|382|379.2|382|379.2|382|379.2|0
1631745240000|2021-09-15 22:34:00|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1631745370000|2021-09-15 22:36:10|381.34|378.54|381.51|378.71|381.51|378.71|381.34|378.54|0
1631745380000|2021-09-15 22:36:20|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1631745420000|2021-09-15 22:37:00|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1631745430000|2021-09-15 22:37:10|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1631745490000|2021-09-15 22:38:10|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1631745500000|2021-09-15 22:38:20|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1631745610000|2021-09-15 22:40:10|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1631745650000|2021-09-15 22:40:50|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1631745660000|2021-09-15 22:41:00|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1631745770000|2021-09-15 22:42:50|381.75|378.95|381.83|379.03|381.83|379.03|381.75|378.95|0
1631745900000|2021-09-15 22:45:00|382|379.2|382.16|379.36|382.16|379.36|382|379.2|0
1631745940000|2021-09-15 22:45:40|382|379.2|382|379.2|382|379.2|382|379.2|0
1631745970000|2021-09-15 22:46:10|381.83|379.03|382|379.2|382|379.2|381.83|379.03|0
1631745990000|2021-09-15 22:46:30|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1631746000000|2021-09-15 22:46:40|382.33|379.53|382.33|379.53|382.33|379.53|382.33|379.53|0
1631746040000|2021-09-15 22:47:20|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1631746050000|2021-09-15 22:47:30|382|379.2|382|379.2|382|379.2|382|379.2|0
1631746120000|2021-09-15 22:48:40|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1631746140000|2021-09-15 22:49:00|382|379.2|382|379.2|382|379.2|382|379.2|0
1631746230000|2021-09-15 22:50:30|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1631746340000|2021-09-15 22:52:20|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1631746360000|2021-09-15 22:52:40|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1631746390000|2021-09-15 22:53:10|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1631746410000|2021-09-15 22:53:30|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1631746480000|2021-09-15 22:54:40|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1631746540000|2021-09-15 22:55:40|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1631746630000|2021-09-15 22:57:10|382.07|379.27|381.99|379.19|382.07|379.27|381.99|379.19|0
1631746690000|2021-09-15 22:58:10|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1631746760000|2021-09-15 22:59:20|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1631746900000|2021-09-15 23:01:40|381.82|379.02|381.82|379.02|381.82|379.02|381.82|379.02|0
1631746910000|2021-09-15 23:01:50|381.66|378.86|381.49|378.69|381.66|378.86|381.49|378.69|0
1631746950000|2021-09-15 23:02:30|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1631746960000|2021-09-15 23:02:40|381.49|378.69|381.33|378.53|381.49|378.69|381.33|378.53|0
1631746970000|2021-09-15 23:02:50|381.16|378.36|381.16|378.36|381.16|378.36|381.16|378.36|0
1631746980000|2021-09-15 23:03:00|381.33|378.53|381.33|378.53|381.33|378.53|381.16|378.36|0
1631746990000|2021-09-15 23:03:10|381.16|378.36|381.16|378.36|381.16|378.36|381.16|378.36|0
1631747040000|2021-09-15 23:04:00|381|378.2|381|378.2|381|378.2|381|378.2|0
1631747070000|2021-09-15 23:04:30|380.91|378.11|380.83|378.03|380.91|378.11|380.83|378.03|0
1631747080000|2021-09-15 23:04:40|381|378.2|381|378.2|381|378.2|381|378.2|0
1631747090000|2021-09-15 23:04:50|381.16|378.36|381.16|378.36|381.16|378.36|381.16|378.36|0
1631747120000|2021-09-15 23:05:20|381|378.2|381|378.2|381|378.2|381|378.2|0
1631747220000|2021-09-15 23:07:00|381.16|378.36|381|378.2|381.16|378.36|381|378.2|0
1631747240000|2021-09-15 23:07:20|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1631747260000|2021-09-15 23:07:40|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1631747280000|2021-09-15 23:08:00|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1631747320000|2021-09-15 23:08:40|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1631747430000|2021-09-15 23:10:30|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1631747440000|2021-09-15 23:10:40|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1631747470000|2021-09-15 23:11:10|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1631747540000|2021-09-15 23:12:20|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1631747640000|2021-09-15 23:14:00|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1631747790000|2021-09-15 23:16:30|380.41|377.61|380.66|377.86|380.66|377.86|380.41|377.61|0
1631747800000|2021-09-15 23:16:40|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1631747840000|2021-09-15 23:17:20|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1631747950000|2021-09-15 23:19:10|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1631747990000|2021-09-15 23:19:50|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1631748110000|2021-09-15 23:21:50|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1631748140000|2021-09-15 23:22:20|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1631748170000|2021-09-15 23:22:50|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1631748210000|2021-09-15 23:23:30|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1631748310000|2021-09-15 23:25:10|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1631748320000|2021-09-15 23:25:20|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1631748440000|2021-09-15 23:27:20|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1631748470000|2021-09-15 23:27:50|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1631748550000|2021-09-15 23:29:10|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1631748570000|2021-09-15 23:29:30|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1631748580000|2021-09-15 23:29:40|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1631748600000|2021-09-15 23:30:00|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1631748750000|2021-09-15 23:32:30|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1631748760000|2021-09-15 23:32:40|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1631748880000|2021-09-15 23:34:40|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1631748900000|2021-09-15 23:35:00|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1631748910000|2021-09-15 23:35:10|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1631748930000|2021-09-15 23:35:30|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1631748950000|2021-09-15 23:35:50|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1631749000000|2021-09-15 23:36:40|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1631749010000|2021-09-15 23:36:50|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1631749110000|2021-09-15 23:38:30|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1631749120000|2021-09-15 23:38:40|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1631749130000|2021-09-15 23:38:50|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1631749150000|2021-09-15 23:39:10|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1631749160000|2021-09-15 23:39:20|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1631749170000|2021-09-15 23:39:30|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1631749190000|2021-09-15 23:39:50|380.73|377.93|380.82|378.02|380.82|378.02|380.73|377.93|0
1631749200000|2021-09-15 23:40:00|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1631749230000|2021-09-15 23:40:30|380.49|377.69|380.65|377.85|380.65|377.85|380.49|377.69|0
1631749270000|2021-09-15 23:41:10|380.82|378.02|380.65|377.85|380.82|378.02|380.65|377.85|0
1631749280000|2021-09-15 23:41:20|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1631749330000|2021-09-15 23:42:10|380.98|378.18|381.15|378.35|381.15|378.35|380.98|378.18|0
1631749370000|2021-09-15 23:42:50|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631749380000|2021-09-15 23:43:00|381.48|378.68|381.31|378.51|381.48|378.68|381.31|378.51|0
1631749450000|2021-09-15 23:44:10|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1631749480000|2021-09-15 23:44:40|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631749500000|2021-09-15 23:45:00|381.47|378.67|381.47|378.67|381.47|378.67|381.47|378.67|0
1631749540000|2021-09-15 23:45:40|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631749560000|2021-09-15 23:46:00|381.47|378.67|381.47|378.67|381.47|378.67|381.47|378.67|0
1631749570000|2021-09-15 23:46:10|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631749580000|2021-09-15 23:46:20|381.47|378.67|381.39|378.59|381.47|378.67|381.39|378.59|0
1631749590000|2021-09-15 23:46:30|381.31|378.51|381.39|378.59|381.39|378.59|381.31|378.51|0
1631749600000|2021-09-15 23:46:40|381.47|378.67|381.47|378.67|381.47|378.67|381.47|378.67|0
1631749640000|2021-09-15 23:47:20|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631749740000|2021-09-15 23:49:00|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1631749790000|2021-09-15 23:49:50|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631749800000|2021-09-15 23:50:00|381.47|378.67|381.47|378.67|381.47|378.67|381.47|378.67|0
1631749810000|2021-09-15 23:50:10|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631749920000|2021-09-15 23:52:00|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1631749950000|2021-09-15 23:52:30|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1631749960000|2021-09-15 23:52:40|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1631750040000|2021-09-15 23:54:00|380.98|378.18|380.98|378.18|380.98|378.18|380.98|378.18|0
1631750060000|2021-09-15 23:54:20|380.97|378.17|380.97|378.17|380.97|378.17|380.97|378.17|0
1631750110000|2021-09-15 23:55:10|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1631750120000|2021-09-15 23:55:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1631750140000|2021-09-15 23:55:40|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1631750160000|2021-09-15 23:56:00|380.97|378.17|380.97|378.17|380.97|378.17|380.97|378.17|0
1631750170000|2021-09-15 23:56:10|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1631750190000|2021-09-15 23:56:30|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1631750200000|2021-09-15 23:56:40|381.47|378.67|381.3|378.5|381.47|378.67|381.3|378.5|0
1631750220000|2021-09-15 23:57:00|381.47|378.67|381.47|378.67|381.47|378.67|381.47|378.67|0
1631750280000|2021-09-15 23:58:00|381.14|378.34|381.3|378.5|381.3|378.5|381.14|378.34|0
1631750300000|2021-09-15 23:58:20|381.14|378.34|381.3|378.5|381.3|378.5|381.14|378.34|0
1631750310000|2021-09-15 23:58:30|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1631750320000|2021-09-15 23:58:40|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1631750330000|2021-09-15 23:58:50|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1631750400000|2021-09-16 00:00:00|380.97|378.17|381.14|378.34|381.14|378.34|380.97|378.17|0
1631750410000|2021-09-16 00:00:10|380.81|378.01|380.48|377.68|380.81|378.01|380.48|377.68|0
1631750420000|2021-09-16 00:00:20|380.31|377.51|380.31|377.51|380.31|377.51|380.23|377.43|0
1631750430000|2021-09-16 00:00:30|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1631750440000|2021-09-16 00:00:40|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1631750450000|2021-09-16 00:00:50|380.23|377.43|380.48|377.68|380.48|377.68|380.23|377.43|0
1631750460000|2021-09-16 00:01:00|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1631750470000|2021-09-16 00:01:10|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1631750480000|2021-09-16 00:01:20|379.98|377.18|379.98|377.18|380.15|377.35|379.98|377.18|0
1631750490000|2021-09-16 00:01:30|379.82|377.02|379.65|376.85|379.82|377.02|379.65|376.85|0
1631750500000|2021-09-16 00:01:40|379.82|377.02|379.98|377.18|379.98|377.18|379.82|377.02|0
1631750510000|2021-09-16 00:01:50|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1631750520000|2021-09-16 00:02:00|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1631750530000|2021-09-16 00:02:10|380.64|377.84|380.97|378.17|380.97|378.17|380.64|377.84|0
1631750540000|2021-09-16 00:02:20|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1631750550000|2021-09-16 00:02:30|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1631750580000|2021-09-16 00:03:00|380.48|377.68|380.31|377.51|380.48|377.68|380.31|377.51|0
1631750590000|2021-09-16 00:03:10|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1631750600000|2021-09-16 00:03:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1631750610000|2021-09-16 00:03:30|380.81|378.01|380.64|377.84|380.81|378.01|380.64|377.84|0
1631750620000|2021-09-16 00:03:40|380.81|378.01|380.64|377.84|380.81|378.01|380.64|377.84|0
1631750630000|2021-09-16 00:03:50|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1631750640000|2021-09-16 00:04:00|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1631750660000|2021-09-16 00:04:20|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1631750670000|2021-09-16 00:04:30|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1631750680000|2021-09-16 00:04:40|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1631750690000|2021-09-16 00:04:50|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1631750710000|2021-09-16 00:05:10|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1631750720000|2021-09-16 00:05:20|380.8|378|380.8|378|380.8|378|380.8|378|0
1631750730000|2021-09-16 00:05:30|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1631750740000|2021-09-16 00:05:40|380.47|377.67|380.31|377.51|380.47|377.67|380.31|377.51|0
1631750750000|2021-09-16 00:05:50|380.22|377.42|379.98|377.18|380.22|377.42|379.98|377.18|0
1631750760000|2021-09-16 00:06:00|379.82|377.02|379.98|377.18|379.98|377.18|379.82|377.02|0
1631750780000|2021-09-16 00:06:20|380.14|377.34|380.14|377.34|380.31|377.51|380.14|377.34|0
1631750800000|2021-09-16 00:06:40|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1631750810000|2021-09-16 00:06:50|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1631750830000|2021-09-16 00:07:10|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1631750840000|2021-09-16 00:07:20|380.55|377.75|380.47|377.67|380.55|377.75|380.47|377.67|0
1631750850000|2021-09-16 00:07:30|380.64|377.84|380.55|377.75|380.64|377.84|380.55|377.75|0
1631750860000|2021-09-16 00:07:40|380.47|377.67|380.47|377.67|380.64|377.84|380.47|377.67|0
1631750870000|2021-09-16 00:07:50|380.64|377.84|380.47|377.67|380.64|377.84|380.47|377.67|0
1631750880000|2021-09-16 00:08:00|380.31|377.51|380.14|377.34|380.31|377.51|380.14|377.34|0
1631750890000|2021-09-16 00:08:10|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1631750920000|2021-09-16 00:08:40|380.47|377.67|380.47|377.67|380.55|377.75|380.47|377.67|0
1631750930000|2021-09-16 00:08:50|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1631750940000|2021-09-16 00:09:00|380.8|378|380.88|378.08|380.88|378.08|380.8|378|0
1631750950000|2021-09-16 00:09:10|380.97|378.17|380.8|378|380.97|378.17|380.8|378|0
1631750970000|2021-09-16 00:09:30|380.97|378.17|380.97|378.17|380.97|378.17|380.97|378.17|0
1631750980000|2021-09-16 00:09:40|380.8|378|380.64|377.84|380.8|378|380.64|377.84|0
1631750990000|2021-09-16 00:09:50|380.8|378|380.55|377.75|380.8|378|380.55|377.75|0
1631751000000|2021-09-16 00:10:00|380.64|377.84|380.31|377.51|380.64|377.84|380.31|377.51|0
1631751010000|2021-09-16 00:10:10|380.14|377.34|379.98|377.18|380.14|377.34|379.98|377.18|0
1631751020000|2021-09-16 00:10:20|380.14|377.34|379.98|377.18|380.14|377.34|379.98|377.18|0
1631751030000|2021-09-16 00:10:30|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631751050000|2021-09-16 00:10:50|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1631751090000|2021-09-16 00:11:30|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631751100000|2021-09-16 00:11:40|380.31|377.51|380.47|377.67|380.47|377.67|380.31|377.51|0
1631751110000|2021-09-16 00:11:50|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1631751120000|2021-09-16 00:12:00|380.22|377.42|380.14|377.34|380.22|377.42|380.14|377.34|0
1631751130000|2021-09-16 00:12:10|380.31|377.51|380.31|377.51|380.47|377.67|380.31|377.51|0
1631751140000|2021-09-16 00:12:20|380.47|377.67|380.31|377.51|380.47|377.67|380.14|377.34|0
1631751160000|2021-09-16 00:12:40|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1631751180000|2021-09-16 00:13:00|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1631751200000|2021-09-16 00:13:20|380.14|377.34|379.98|377.18|380.14|377.34|379.98|377.18|0
1631751210000|2021-09-16 00:13:30|380.06|377.26|380.14|377.34|380.14|377.34|380.06|377.26|0
1631751240000|2021-09-16 00:14:00|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1631751260000|2021-09-16 00:14:20|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631751280000|2021-09-16 00:14:40|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1631751290000|2021-09-16 00:14:50|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631751300000|2021-09-16 00:15:00|379.98|377.18|379.81|377.01|379.98|377.18|379.81|377.01|0
1631751330000|2021-09-16 00:15:30|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1631751340000|2021-09-16 00:15:40|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631751350000|2021-09-16 00:15:50|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1631751360000|2021-09-16 00:16:00|379.98|377.18|379.98|377.18|379.98|377.18|379.81|377.01|0
1631751390000|2021-09-16 00:16:30|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631751430000|2021-09-16 00:17:10|379.97|377.17|379.81|377.01|379.97|377.17|379.81|377.01|0
1631751440000|2021-09-16 00:17:20|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631751460000|2021-09-16 00:17:40|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631751470000|2021-09-16 00:17:50|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1631751480000|2021-09-16 00:18:00|379.81|377.01|379.64|376.84|379.81|377.01|379.64|376.84|0
1631751490000|2021-09-16 00:18:10|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631751500000|2021-09-16 00:18:20|379.97|377.17|380.14|377.34|380.14|377.34|379.97|377.17|0
1631751530000|2021-09-16 00:18:50|379.97|377.17|380.14|377.34|380.14|377.34|379.97|377.17|0
1631751550000|2021-09-16 00:19:10|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631751560000|2021-09-16 00:19:20|379.81|377.01|379.64|376.84|379.81|377.01|379.64|376.84|0
1631751580000|2021-09-16 00:19:40|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631751590000|2021-09-16 00:19:50|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631751610000|2021-09-16 00:20:10|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631751620000|2021-09-16 00:20:20|379.97|377.17|380.14|377.34|380.14|377.34|379.97|377.17|0
1631751630000|2021-09-16 00:20:30|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631751670000|2021-09-16 00:21:10|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631751680000|2021-09-16 00:21:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1631751690000|2021-09-16 00:21:30|379.81|377.01|379.64|376.84|379.81|377.01|379.64|376.84|0
1631751700000|2021-09-16 00:21:40|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631751710000|2021-09-16 00:21:50|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1631751720000|2021-09-16 00:22:00|379.81|377.01|379.64|376.84|379.81|377.01|379.64|376.84|0
1631751740000|2021-09-16 00:22:20|379.81|377.01|379.97|377.17|379.97|377.17|379.81|377.01|0
1631751750000|2021-09-16 00:22:30|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631751760000|2021-09-16 00:22:40|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631751770000|2021-09-16 00:22:50|379.89|377.09|379.81|377.01|379.89|377.09|379.81|377.01|0
1631751780000|2021-09-16 00:23:00|379.64|376.84|379.81|377.01|379.81|377.01|379.64|376.84|0
1631751790000|2021-09-16 00:23:10|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631751810000|2021-09-16 00:23:30|380.14|377.34|379.97|377.17|380.14|377.34|379.97|377.17|0
1631751830000|2021-09-16 00:23:50|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1631751840000|2021-09-16 00:24:00|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1631751850000|2021-09-16 00:24:10|379.81|377.01|379.81|377.01|379.81|377.01|379.64|376.84|0
1631751860000|2021-09-16 00:24:20|379.97|377.17|379.81|377.01|379.97|377.17|379.81|377.01|0
1631751900000|2021-09-16 00:25:00|379.64|376.84|379.81|377.01|379.81|377.01|379.64|376.84|0
1631751910000|2021-09-16 00:25:10|379.72|376.92|379.64|376.84|379.81|377.01|379.64|376.84|0
1631751920000|2021-09-16 00:25:20|379.81|377.01|379.64|376.84|379.81|377.01|379.64|376.84|0
1631751930000|2021-09-16 00:25:30|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1631752000000|2021-09-16 00:26:40|379.64|376.84|379.81|377.01|379.81|377.01|379.64|376.84|0
1631752010000|2021-09-16 00:26:50|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1631752020000|2021-09-16 00:27:00|379.97|377.17|379.97|377.17|379.97|377.17|379.81|377.01|0
1631752030000|2021-09-16 00:27:10|380.14|377.34|380.3|377.5|380.3|377.5|380.14|377.34|0
1631752040000|2021-09-16 00:27:20|380.47|377.67|380.3|377.5|380.47|377.67|380.3|377.5|0
1631752060000|2021-09-16 00:27:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752080000|2021-09-16 00:28:00|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1631752160000|2021-09-16 00:29:20|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752170000|2021-09-16 00:29:30|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1631752190000|2021-09-16 00:29:50|380.46|377.66|380.3|377.5|380.46|377.66|380.3|377.5|0
1631752200000|2021-09-16 00:30:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752230000|2021-09-16 00:30:30|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1631752240000|2021-09-16 00:30:40|380.54|377.74|380.63|377.83|380.63|377.83|380.54|377.74|0
1631752250000|2021-09-16 00:30:50|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752260000|2021-09-16 00:31:00|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1631752270000|2021-09-16 00:31:10|380.3|377.5|380.13|377.33|380.3|377.5|380.13|377.33|0
1631752300000|2021-09-16 00:31:40|380.21|377.41|380.13|377.33|380.21|377.41|380.13|377.33|0
1631752310000|2021-09-16 00:31:50|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1631752330000|2021-09-16 00:32:10|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752340000|2021-09-16 00:32:20|380.38|377.58|380.46|377.66|380.46|377.66|380.38|377.58|0
1631752350000|2021-09-16 00:32:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631752370000|2021-09-16 00:32:50|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1631752380000|2021-09-16 00:33:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752390000|2021-09-16 00:33:10|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1631752400000|2021-09-16 00:33:20|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752410000|2021-09-16 00:33:30|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1631752420000|2021-09-16 00:33:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752430000|2021-09-16 00:33:50|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1631752440000|2021-09-16 00:34:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752470000|2021-09-16 00:34:30|380.3|377.5|380.46|377.66|380.46|377.66|380.3|377.5|0
1631752480000|2021-09-16 00:34:40|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1631752490000|2021-09-16 00:34:50|380.46|377.66|380.3|377.5|380.46|377.66|380.3|377.5|0
1631752500000|2021-09-16 00:35:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752520000|2021-09-16 00:35:20|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1631752530000|2021-09-16 00:35:30|380.46|377.66|380.3|377.5|380.46|377.66|380.3|377.5|0
1631752550000|2021-09-16 00:35:50|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752570000|2021-09-16 00:36:10|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1631752580000|2021-09-16 00:36:20|380.46|377.66|380.63|377.83|380.63|377.83|380.46|377.66|0
1631752590000|2021-09-16 00:36:30|380.46|377.66|380.63|377.83|380.63|377.83|380.46|377.66|0
1631752600000|2021-09-16 00:36:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752640000|2021-09-16 00:37:20|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1631752650000|2021-09-16 00:37:30|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752660000|2021-09-16 00:37:40|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1631752670000|2021-09-16 00:37:50|380.46|377.66|380.54|377.74|380.54|377.74|380.46|377.66|0
1631752680000|2021-09-16 00:38:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752690000|2021-09-16 00:38:10|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1631752710000|2021-09-16 00:38:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1631752730000|2021-09-16 00:38:50|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752740000|2021-09-16 00:39:00|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631752760000|2021-09-16 00:39:20|380.79|377.99|380.62|377.82|380.79|377.99|380.62|377.82|0
1631752770000|2021-09-16 00:39:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631752780000|2021-09-16 00:39:40|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631752790000|2021-09-16 00:39:50|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631752800000|2021-09-16 00:40:00|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1631752810000|2021-09-16 00:40:10|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631752820000|2021-09-16 00:40:20|380.95|378.15|380.79|377.99|381.12|378.32|380.79|377.99|0
1631752850000|2021-09-16 00:40:50|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631752860000|2021-09-16 00:41:00|380.7|377.9|380.62|377.82|380.79|377.99|380.62|377.82|0
1631752910000|2021-09-16 00:41:50|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631752940000|2021-09-16 00:42:20|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631752950000|2021-09-16 00:42:30|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1631752960000|2021-09-16 00:42:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631752970000|2021-09-16 00:42:50|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1631752990000|2021-09-16 00:43:10|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1631753000000|2021-09-16 00:43:20|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1631753020000|2021-09-16 00:43:40|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631753030000|2021-09-16 00:43:50|380.79|377.99|380.87|378.07|380.95|378.15|380.79|377.99|0
1631753040000|2021-09-16 00:44:00|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631753060000|2021-09-16 00:44:20|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631753080000|2021-09-16 00:44:40|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631753090000|2021-09-16 00:44:50|380.62|377.82|380.79|377.99|380.79|377.99|380.62|377.82|0
1631753100000|2021-09-16 00:45:00|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631753110000|2021-09-16 00:45:10|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631753140000|2021-09-16 00:45:40|380.87|378.07|380.95|378.15|380.95|378.15|380.87|378.07|0
1631753150000|2021-09-16 00:45:50|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631753160000|2021-09-16 00:46:00|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631753170000|2021-09-16 00:46:10|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631753180000|2021-09-16 00:46:20|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1631753190000|2021-09-16 00:46:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631753200000|2021-09-16 00:46:40|380.87|378.07|380.95|378.15|380.95|378.15|380.87|378.07|0
1631753230000|2021-09-16 00:47:10|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631753280000|2021-09-16 00:48:00|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1631753290000|2021-09-16 00:48:10|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631753300000|2021-09-16 00:48:20|380.95|378.15|380.95|378.15|380.95|378.15|380.79|377.99|0
1631753320000|2021-09-16 00:48:40|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1631753330000|2021-09-16 00:48:50|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1631753340000|2021-09-16 00:49:00|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1631753380000|2021-09-16 00:49:40|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1631753390000|2021-09-16 00:49:50|381.28|378.48|381.11|378.31|381.28|378.48|381.11|378.31|0
1631753400000|2021-09-16 00:50:00|381.28|378.48|381.28|378.48|381.28|378.48|381.28|378.48|0
1631753410000|2021-09-16 00:50:10|381.11|378.31|380.95|378.15|381.11|378.31|380.95|378.15|0
1631753450000|2021-09-16 00:50:50|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1631753460000|2021-09-16 00:51:00|380.7|377.9|380.78|377.98|380.78|377.98|380.7|377.9|0
1631753470000|2021-09-16 00:51:10|380.7|377.9|380.7|377.9|380.7|377.9|380.7|377.9|0
1631753480000|2021-09-16 00:51:20|380.78|377.98|380.78|377.98|380.78|377.98|380.62|377.82|0
1631753520000|2021-09-16 00:52:00|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1631753550000|2021-09-16 00:52:30|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1631753570000|2021-09-16 00:52:50|381.28|378.48|381.28|378.48|381.28|378.48|381.28|378.48|0
1631753590000|2021-09-16 00:53:10|381.11|378.31|381.28|378.48|381.28|378.48|381.11|378.31|0
1631753600000|2021-09-16 00:53:20|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1631753610000|2021-09-16 00:53:30|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1631753620000|2021-09-16 00:53:40|380.86|378.06|380.95|378.15|380.95|378.15|380.86|378.06|0
1631753630000|2021-09-16 00:53:50|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1631753660000|2021-09-16 00:54:20|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1631753680000|2021-09-16 00:54:40|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1631753690000|2021-09-16 00:54:50|380.95|378.15|380.95|378.15|381.03|378.23|380.95|378.15|0
1631753700000|2021-09-16 00:55:00|381.11|378.31|380.95|378.15|381.11|378.31|380.95|378.15|0
1631753710000|2021-09-16 00:55:10|381.03|378.23|380.95|378.15|381.03|378.23|380.95|378.15|0
1631753760000|2021-09-16 00:56:00|380.86|378.06|380.95|378.15|380.95|378.15|380.86|378.06|0
1631753800000|2021-09-16 00:56:40|380.86|378.06|380.95|378.15|380.95|378.15|380.78|377.98|0
1631753840000|2021-09-16 00:57:20|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1631753850000|2021-09-16 00:57:30|380.95|378.15|380.95|378.15|380.95|378.15|380.78|377.98|0
1631753880000|2021-09-16 00:58:00|380.78|377.98|380.95|378.15|380.95|378.15|380.78|377.98|0
1631753910000|2021-09-16 00:58:30|380.86|378.06|380.78|377.98|380.86|378.06|380.78|377.98|0
1631753920000|2021-09-16 00:58:40|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631753970000|2021-09-16 00:59:30|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1631753980000|2021-09-16 00:59:40|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1631754000000|2021-09-16 01:00:00|380.45|377.65|380.62|377.82|380.62|377.82|380.45|377.65|0
1631754010000|2021-09-16 01:00:10|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1631754030000|2021-09-16 01:00:30|380.45|377.65|380.61|377.81|380.61|377.81|380.45|377.65|0
1631754050000|2021-09-16 01:00:50|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1631754060000|2021-09-16 01:01:00|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1631754090000|2021-09-16 01:01:30|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1631754100000|2021-09-16 01:01:40|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1631754110000|2021-09-16 01:01:50|380.12|377.32|379.95|377.15|380.12|377.32|379.95|377.15|0
1631754120000|2021-09-16 01:02:00|380.12|377.32|380.28|377.48|380.28|377.48|380.12|377.32|0
1631754130000|2021-09-16 01:02:10|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1631754150000|2021-09-16 01:02:30|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1631754170000|2021-09-16 01:02:50|380.12|377.32|380.28|377.48|380.28|377.48|380.12|377.32|0
1631754210000|2021-09-16 01:03:30|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1631754230000|2021-09-16 01:03:50|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1631754240000|2021-09-16 01:04:00|380.12|377.32|380.45|377.65|380.45|377.65|380.12|377.32|0
1631754250000|2021-09-16 01:04:10|380.28|377.48|380.12|377.32|380.28|377.48|380.12|377.32|0
1631754270000|2021-09-16 01:04:30|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1631754300000|2021-09-16 01:05:00|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1631754320000|2021-09-16 01:05:20|380.61|377.81|380.78|377.98|380.78|377.98|380.61|377.81|0
1631754330000|2021-09-16 01:05:30|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1631754360000|2021-09-16 01:06:00|380.53|377.73|380.61|377.81|380.61|377.81|380.53|377.73|0
1631754390000|2021-09-16 01:06:30|380.69|377.89|380.61|377.81|380.78|377.98|380.61|377.81|0
1631754410000|2021-09-16 01:06:50|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1631754430000|2021-09-16 01:07:10|380.94|378.14|381.11|378.31|381.11|378.31|380.94|378.14|0
1631754460000|2021-09-16 01:07:40|381.19|378.39|381.27|378.47|381.27|378.47|381.19|378.39|0
1631754480000|2021-09-16 01:08:00|381.44|378.64|381.27|378.47|381.44|378.64|381.27|378.47|0
1631754490000|2021-09-16 01:08:10|381.44|378.64|381.44|378.64|381.44|378.64|381.44|378.64|0
1631754500000|2021-09-16 01:08:20|381.52|378.72|381.6|378.8|381.6|378.8|381.52|378.72|0
1631754510000|2021-09-16 01:08:30|381.44|378.64|381.44|378.64|381.44|378.64|381.44|378.64|0
1631754520000|2021-09-16 01:08:40|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1631754530000|2021-09-16 01:08:50|381.44|378.64|381.35|378.55|381.44|378.64|381.35|378.55|0
1631754540000|2021-09-16 01:09:00|381.44|378.64|381.6|378.8|381.6|378.8|381.44|378.64|0
1631754550000|2021-09-16 01:09:10|381.77|378.97|381.77|378.97|381.77|378.97|381.77|378.97|0
1631754560000|2021-09-16 01:09:20|381.6|378.8|381.44|378.64|381.6|378.8|381.44|378.64|0
1631754570000|2021-09-16 01:09:30|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1631754590000|2021-09-16 01:09:50|381.77|378.97|381.6|378.8|381.77|378.97|381.6|378.8|0
1631754600000|2021-09-16 01:10:00|381.44|378.64|381.27|378.47|381.44|378.64|381.27|378.47|0
1631754610000|2021-09-16 01:10:10|381.44|378.64|381.27|378.47|381.44|378.64|381.27|378.47|0
1631754620000|2021-09-16 01:10:20|381.44|378.64|381.44|378.64|381.44|378.64|381.44|378.64|0
1631754630000|2021-09-16 01:10:30|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1631754640000|2021-09-16 01:10:40|381.77|378.97|381.77|378.97|381.77|378.97|381.77|378.97|0
1631754650000|2021-09-16 01:10:50|382.1|379.3|382.1|379.3|382.1|379.3|382.1|379.3|0
1631754660000|2021-09-16 01:11:00|381.93|379.13|381.93|379.13|381.93|379.13|381.77|378.97|0
1631754670000|2021-09-16 01:11:10|381.84|379.04|381.93|379.13|381.93|379.13|381.77|378.97|0
1631754680000|2021-09-16 01:11:20|381.77|378.97|381.77|378.97|381.77|378.97|381.77|378.97|0
1631754690000|2021-09-16 01:11:30|381.93|379.13|381.77|378.97|381.93|379.13|381.77|378.97|0
1631754700000|2021-09-16 01:11:40|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1631754750000|2021-09-16 01:12:30|381.43|378.63|381.27|378.47|381.43|378.63|381.27|378.47|0
1631754760000|2021-09-16 01:12:40|381.43|378.63|381.43|378.63|381.43|378.63|381.43|378.63|0
1631754770000|2021-09-16 01:12:50|381.35|378.55|381.35|378.55|381.35|378.55|381.35|378.55|0
1631754780000|2021-09-16 01:13:00|381.43|378.63|381.6|378.8|381.6|378.8|381.43|378.63|0
1631754830000|2021-09-16 01:13:50|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631754840000|2021-09-16 01:14:00|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1631754860000|2021-09-16 01:14:20|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631754880000|2021-09-16 01:14:40|381.93|379.13|382.09|379.29|382.09|379.29|381.93|379.13|0
1631754890000|2021-09-16 01:14:50|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1631754900000|2021-09-16 01:15:00|382.09|379.29|382.01|379.21|382.09|379.29|381.93|379.13|0
1631754910000|2021-09-16 01:15:10|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1631754920000|2021-09-16 01:15:20|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1631754960000|2021-09-16 01:16:00|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631754970000|2021-09-16 01:16:10|381.93|379.13|381.76|378.96|381.93|379.13|381.76|378.96|0
1631754990000|2021-09-16 01:16:30|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1631755000000|2021-09-16 01:16:40|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631755010000|2021-09-16 01:16:50|381.6|378.8|381.76|378.96|381.76|378.96|381.6|378.8|0
1631755020000|2021-09-16 01:17:00|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1631755040000|2021-09-16 01:17:20|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631755060000|2021-09-16 01:17:40|381.6|378.8|381.6|378.8|381.76|378.96|381.6|378.8|0
1631755070000|2021-09-16 01:17:50|381.43|378.63|381.43|378.63|381.43|378.63|381.43|378.63|0
1631755080000|2021-09-16 01:18:00|381.27|378.47|381.43|378.63|381.43|378.63|381.27|378.47|0
1631755090000|2021-09-16 01:18:10|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1631755100000|2021-09-16 01:18:20|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631755110000|2021-09-16 01:18:30|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1631755130000|2021-09-16 01:18:50|382.01|379.21|382.09|379.29|382.09|379.29|382.01|379.21|0
1631755140000|2021-09-16 01:19:00|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1631755150000|2021-09-16 01:19:10|382.09|379.29|381.93|379.13|382.09|379.29|381.93|379.13|0
1631755160000|2021-09-16 01:19:20|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1631755200000|2021-09-16 01:20:00|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1631755210000|2021-09-16 01:20:10|382.75|379.95|382.59|379.79|382.75|379.95|382.59|379.79|0
1631755220000|2021-09-16 01:20:20|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1631755240000|2021-09-16 01:20:40|382.34|379.54|382.09|379.29|382.34|379.54|382.09|379.29|0
1631755250000|2021-09-16 01:20:50|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1631755270000|2021-09-16 01:21:10|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1631755290000|2021-09-16 01:21:30|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1631755300000|2021-09-16 01:21:40|381.43|378.63|381.43|378.63|381.43|378.63|381.34|378.54|0
1631755310000|2021-09-16 01:21:50|381.6|378.8|381.43|378.63|381.6|378.8|381.43|378.63|0
1631755330000|2021-09-16 01:22:10|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1631755350000|2021-09-16 01:22:30|381.26|378.46|381.26|378.46|381.26|378.46|381.1|378.3|0
1631755370000|2021-09-16 01:22:50|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1631755400000|2021-09-16 01:23:20|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1631755410000|2021-09-16 01:23:30|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1631755420000|2021-09-16 01:23:40|380.93|378.13|380.77|377.97|380.93|378.13|380.77|377.97|0
1631755430000|2021-09-16 01:23:50|380.44|377.64|380.6|377.8|380.6|377.8|380.44|377.64|0
1631755450000|2021-09-16 01:24:10|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631755460000|2021-09-16 01:24:20|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631755470000|2021-09-16 01:24:30|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631755480000|2021-09-16 01:24:40|380.6|377.8|380.77|377.97|380.77|377.97|380.6|377.8|0
1631755490000|2021-09-16 01:24:50|380.6|377.8|380.93|378.13|380.93|378.13|380.6|377.8|0
1631755500000|2021-09-16 01:25:00|380.77|377.97|381.1|378.3|381.1|378.3|380.77|377.97|0
1631755510000|2021-09-16 01:25:10|380.93|378.13|381.1|378.3|381.18|378.38|380.93|378.13|0
1631755520000|2021-09-16 01:25:20|380.93|378.13|380.77|377.97|380.93|378.13|380.77|377.97|0
1631755530000|2021-09-16 01:25:30|380.93|378.13|380.44|377.64|380.93|378.13|380.44|377.64|0
1631755540000|2021-09-16 01:25:40|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631755550000|2021-09-16 01:25:50|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631755560000|2021-09-16 01:26:00|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631755570000|2021-09-16 01:26:10|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1631755590000|2021-09-16 01:26:30|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631755610000|2021-09-16 01:26:50|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631755620000|2021-09-16 01:27:00|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631755630000|2021-09-16 01:27:10|380.44|377.64|380.6|377.8|380.6|377.8|380.44|377.64|0
1631755680000|2021-09-16 01:28:00|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631755690000|2021-09-16 01:28:10|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631755700000|2021-09-16 01:28:20|380.52|377.72|380.6|377.8|380.6|377.8|380.52|377.72|0
1631755710000|2021-09-16 01:28:30|380.52|377.72|380.44|377.64|380.52|377.72|380.44|377.64|0
1631755730000|2021-09-16 01:28:50|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631755750000|2021-09-16 01:29:10|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631755770000|2021-09-16 01:29:30|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1631755780000|2021-09-16 01:29:40|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1631755800000|2021-09-16 01:30:00|380.77|377.97|380.44|377.64|380.77|377.97|380.44|377.64|0
1631755810000|2021-09-16 01:30:10|380.6|377.8|380.52|377.72|380.6|377.8|380.52|377.72|0
1631755820000|2021-09-16 01:30:20|380.6|377.8|380.6|377.8|380.77|377.97|380.6|377.8|0
1631755830000|2021-09-16 01:30:30|380.44|377.64|380.6|377.8|380.6|377.8|380.44|377.64|0
1631755840000|2021-09-16 01:30:40|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631755850000|2021-09-16 01:30:50|380.6|377.8|380.27|377.47|380.6|377.8|380.27|377.47|0
1631755860000|2021-09-16 01:31:00|380.11|377.31|380.44|377.64|380.44|377.64|380.11|377.31|0
1631755870000|2021-09-16 01:31:10|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631755880000|2021-09-16 01:31:20|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1631755890000|2021-09-16 01:31:30|380.27|377.47|380.27|377.47|380.44|377.64|380.27|377.47|0
1631755900000|2021-09-16 01:31:40|380.18|377.38|380.27|377.47|380.27|377.47|380.18|377.38|0
1631755910000|2021-09-16 01:31:50|380.18|377.38|380.11|377.31|380.27|377.47|380.11|377.31|0
1631755920000|2021-09-16 01:32:00|380.27|377.47|380.11|377.31|380.27|377.47|380.11|377.31|0
1631755930000|2021-09-16 01:32:10|379.94|377.14|380.27|377.47|380.27|377.47|379.94|377.14|0
1631755940000|2021-09-16 01:32:20|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1631755950000|2021-09-16 01:32:30|380.27|377.47|380.11|377.31|380.27|377.47|380.11|377.31|0
1631755960000|2021-09-16 01:32:40|380.18|377.38|380.11|377.31|380.27|377.47|380.11|377.31|0
1631755970000|2021-09-16 01:32:50|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631755980000|2021-09-16 01:33:00|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631755990000|2021-09-16 01:33:10|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1631756000000|2021-09-16 01:33:20|379.94|377.14|379.78|376.98|379.94|377.14|379.78|376.98|0
1631756010000|2021-09-16 01:33:30|379.69|376.89|379.78|376.98|379.78|376.98|379.69|376.89|0
1631756020000|2021-09-16 01:33:40|379.69|376.89|379.36|376.56|379.69|376.89|379.36|376.56|0
1631756030000|2021-09-16 01:33:50|379.28|376.48|379.12|376.32|379.28|376.48|379.12|376.32|0
1631756050000|2021-09-16 01:34:10|379.28|376.48|379.45|376.65|379.45|376.65|379.28|376.48|0
1631756060000|2021-09-16 01:34:20|379.28|376.48|379.2|376.4|379.28|376.48|379.2|376.4|0
1631756070000|2021-09-16 01:34:30|379.12|376.32|378.95|376.15|379.12|376.32|378.95|376.15|0
1631756080000|2021-09-16 01:34:40|379.12|376.32|378.95|376.15|379.12|376.32|378.95|376.15|0
1631756090000|2021-09-16 01:34:50|378.79|375.99|378.95|376.15|378.95|376.15|378.79|375.99|0
1631756100000|2021-09-16 01:35:00|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1631756110000|2021-09-16 01:35:10|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1631756120000|2021-09-16 01:35:20|379.44|376.64|379.12|376.32|379.44|376.64|379.12|376.32|0
1631756130000|2021-09-16 01:35:30|378.95|376.15|379.12|376.32|379.12|376.32|378.95|376.15|0
1631756140000|2021-09-16 01:35:40|379.28|376.48|379.19|376.39|379.28|376.48|379.12|376.32|0
1631756150000|2021-09-16 01:35:50|379.28|376.48|379.44|376.64|379.44|376.64|379.28|376.48|0
1631756160000|2021-09-16 01:36:00|379.28|376.48|379.44|376.64|379.44|376.64|379.28|376.48|0
1631756170000|2021-09-16 01:36:10|379.61|376.81|379.44|376.64|379.61|376.81|379.44|376.64|0
1631756180000|2021-09-16 01:36:20|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631756190000|2021-09-16 01:36:30|379.44|376.64|379.61|376.81|379.61|376.81|379.44|376.64|0
1631756200000|2021-09-16 01:36:40|379.44|376.64|379.61|376.81|379.61|376.81|379.44|376.64|0
1631756210000|2021-09-16 01:36:50|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1631756220000|2021-09-16 01:37:00|379.94|377.14|379.77|376.97|379.94|377.14|379.61|376.81|0
1631756230000|2021-09-16 01:37:10|379.94|377.14|379.85|377.05|379.94|377.14|379.85|377.05|0
1631756240000|2021-09-16 01:37:20|379.77|376.97|380.1|377.3|380.1|377.3|379.77|376.97|0
1631756250000|2021-09-16 01:37:30|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631756260000|2021-09-16 01:37:40|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1631756270000|2021-09-16 01:37:50|379.94|377.14|380.1|377.3|380.1|377.3|379.94|377.14|0
1631756280000|2021-09-16 01:38:00|380.27|377.47|380.1|377.3|380.27|377.47|380.1|377.3|0
1631756290000|2021-09-16 01:38:10|380.27|377.47|380.27|377.47|380.27|377.47|380.1|377.3|0
1631756300000|2021-09-16 01:38:20|380.1|377.3|380.27|377.47|380.27|377.47|380.1|377.3|0
1631756310000|2021-09-16 01:38:30|380.1|377.3|380.27|377.47|380.27|377.47|380.1|377.3|0
1631756320000|2021-09-16 01:38:40|380.43|377.63|380.1|377.3|380.43|377.63|380.1|377.3|0
1631756340000|2021-09-16 01:39:00|380.27|377.47|379.94|377.14|380.27|377.47|379.94|377.14|0
1631756350000|2021-09-16 01:39:10|379.77|376.97|379.94|377.14|379.94|377.14|379.77|376.97|0
1631756360000|2021-09-16 01:39:20|379.77|376.97|379.94|377.14|379.94|377.14|379.77|376.97|0
1631756370000|2021-09-16 01:39:30|379.85|377.05|379.77|376.97|379.94|377.14|379.77|376.97|0
1631756380000|2021-09-16 01:39:40|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631756390000|2021-09-16 01:39:50|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1631756400000|2021-09-16 01:40:00|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631756420000|2021-09-16 01:40:20|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1631756430000|2021-09-16 01:40:30|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631756440000|2021-09-16 01:40:40|380.1|377.3|380.35|377.55|380.35|377.55|380.1|377.3|0
1631756450000|2021-09-16 01:40:50|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1631756460000|2021-09-16 01:41:00|380.1|377.3|380.27|377.47|380.27|377.47|380.1|377.3|0
1631756480000|2021-09-16 01:41:20|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1631756510000|2021-09-16 01:41:50|380.51|377.71|380.43|377.63|380.6|377.8|380.43|377.63|0
1631756520000|2021-09-16 01:42:00|380.35|377.55|380.27|377.47|380.35|377.55|380.27|377.47|0
1631756530000|2021-09-16 01:42:10|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1631756540000|2021-09-16 01:42:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631756550000|2021-09-16 01:42:30|380.1|377.3|379.94|377.14|380.1|377.3|379.94|377.14|0
1631756560000|2021-09-16 01:42:40|380.1|377.3|379.77|376.97|380.1|377.3|379.77|376.97|0
1631756570000|2021-09-16 01:42:50|379.94|377.14|380.1|377.3|380.1|377.3|379.94|377.14|0
1631756580000|2021-09-16 01:43:00|379.94|377.14|379.94|377.14|379.94|377.14|379.77|376.97|0
1631756600000|2021-09-16 01:43:20|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1631756610000|2021-09-16 01:43:30|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631756620000|2021-09-16 01:43:40|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1631756630000|2021-09-16 01:43:50|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1631756640000|2021-09-16 01:44:00|379.77|376.97|379.94|377.14|379.94|377.14|379.77|376.97|0
1631756660000|2021-09-16 01:44:20|379.77|376.97|379.94|377.14|379.94|377.14|379.77|376.97|0
1631756670000|2021-09-16 01:44:30|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1631756690000|2021-09-16 01:44:50|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631756700000|2021-09-16 01:45:00|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1631756710000|2021-09-16 01:45:10|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1631756720000|2021-09-16 01:45:20|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1631756730000|2021-09-16 01:45:30|379.28|376.48|379.28|376.48|379.44|376.64|379.28|376.48|0
1631756760000|2021-09-16 01:46:00|379.11|376.31|378.95|376.15|379.11|376.31|378.95|376.15|0
1631756770000|2021-09-16 01:46:10|379.11|376.31|378.95|376.15|379.11|376.31|378.95|376.15|0
1631756780000|2021-09-16 01:46:20|379.11|376.31|379.28|376.48|379.28|376.48|379.11|376.31|0
1631756790000|2021-09-16 01:46:30|379.11|376.31|379.11|376.31|379.11|376.31|379.11|376.31|0
1631756810000|2021-09-16 01:46:50|378.95|376.15|379.11|376.31|379.11|376.31|378.95|376.15|0
1631756820000|2021-09-16 01:47:00|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1631756830000|2021-09-16 01:47:10|378.78|375.98|378.95|376.15|378.95|376.15|378.78|375.98|0
1631756840000|2021-09-16 01:47:20|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1631756850000|2021-09-16 01:47:30|378.95|376.15|378.95|376.15|378.95|376.15|378.86|376.06|0
1631756870000|2021-09-16 01:47:50|379.11|376.31|378.95|376.15|379.11|376.31|378.95|376.15|0
1631756880000|2021-09-16 01:48:00|378.78|375.98|378.95|376.15|378.95|376.15|378.78|375.98|0
1631756890000|2021-09-16 01:48:10|378.78|375.98|378.95|376.15|378.95|376.15|378.78|375.98|0
1631756900000|2021-09-16 01:48:20|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1631756920000|2021-09-16 01:48:40|379.11|376.31|379.11|376.31|379.11|376.31|379.11|376.31|0
1631756950000|2021-09-16 01:49:10|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1631756960000|2021-09-16 01:49:20|379.11|376.31|379.11|376.31|379.11|376.31|379.11|376.31|0
1631756970000|2021-09-16 01:49:30|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1631756980000|2021-09-16 01:49:40|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1631757000000|2021-09-16 01:50:00|378.62|375.82|378.78|375.98|378.78|375.98|378.62|375.82|0
1631757010000|2021-09-16 01:50:10|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1631757020000|2021-09-16 01:50:20|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1631757040000|2021-09-16 01:50:40|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1631757050000|2021-09-16 01:50:50|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1631757060000|2021-09-16 01:51:00|378.61|375.81|378.78|375.98|378.78|375.98|378.61|375.81|0
1631757070000|2021-09-16 01:51:10|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1631757080000|2021-09-16 01:51:20|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1631757090000|2021-09-16 01:51:30|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1631757100000|2021-09-16 01:51:40|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1631757130000|2021-09-16 01:52:10|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1631757140000|2021-09-16 01:52:20|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1631757200000|2021-09-16 01:53:20|378.94|376.14|379.02|376.22|379.02|376.22|378.94|376.14|0
1631757210000|2021-09-16 01:53:30|379.11|376.31|378.94|376.14|379.11|376.31|378.94|376.14|0
1631757240000|2021-09-16 01:54:00|379.02|376.22|379.11|376.31|379.11|376.31|378.94|376.14|0
1631757250000|2021-09-16 01:54:10|378.94|376.14|378.94|376.14|379.11|376.31|378.94|376.14|0
1631757290000|2021-09-16 01:54:50|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1631757300000|2021-09-16 01:55:00|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1631757310000|2021-09-16 01:55:10|378.69|375.89|378.78|375.98|378.78|375.98|378.61|375.81|0
1631757320000|2021-09-16 01:55:20|378.69|375.89|378.69|375.89|378.78|375.98|378.69|375.89|0
1631757330000|2021-09-16 01:55:30|378.61|375.81|378.45|375.65|378.61|375.81|378.45|375.65|0
1631757340000|2021-09-16 01:55:40|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1631757360000|2021-09-16 01:56:00|378.45|375.65|378.45|375.65|378.45|375.65|378.45|375.65|0
1631757380000|2021-09-16 01:56:20|378.36|375.56|378.45|375.65|378.45|375.65|378.28|375.48|0
1631757390000|2021-09-16 01:56:30|378.28|375.48|378.28|375.48|378.45|375.65|378.28|375.48|0
1631757400000|2021-09-16 01:56:40|378.45|375.65|378.28|375.48|378.45|375.65|378.28|375.48|0
1631757410000|2021-09-16 01:56:50|378.45|375.65|378.45|375.65|378.45|375.65|378.45|375.65|0
1631757450000|2021-09-16 01:57:30|378.28|375.48|378.28|375.48|378.28|375.48|378.2|375.4|0
1631757460000|2021-09-16 01:57:40|378.36|375.56|378.28|375.48|378.36|375.56|378.28|375.48|0
1631757480000|2021-09-16 01:58:00|378.45|375.65|378.45|375.65|378.45|375.65|378.45|375.65|0
1631757490000|2021-09-16 01:58:10|378.61|375.81|378.45|375.65|378.61|375.81|378.45|375.65|0
1631757520000|2021-09-16 01:58:40|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1631757530000|2021-09-16 01:58:50|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1631757540000|2021-09-16 01:59:00|378.28|375.48|378.2|375.4|378.28|375.48|378.2|375.4|0
1631757550000|2021-09-16 01:59:10|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1631757580000|2021-09-16 01:59:40|378.03|375.23|377.79|374.99|378.03|375.23|377.79|374.99|0
1631757590000|2021-09-16 01:59:50|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1631757640000|2021-09-16 02:00:40|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1631757660000|2021-09-16 02:01:00|377.62|374.82|377.79|374.99|377.79|374.99|377.62|374.82|0
1631757680000|2021-09-16 02:01:20|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631757700000|2021-09-16 02:01:40|377.46|374.66|377.62|374.82|377.62|374.82|377.46|374.66|0
1631757710000|2021-09-16 02:01:50|377.46|374.66|377.46|374.66|377.62|374.82|377.46|374.66|0
1631757720000|2021-09-16 02:02:00|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631757730000|2021-09-16 02:02:10|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1631757750000|2021-09-16 02:02:30|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631757760000|2021-09-16 02:02:40|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1631757770000|2021-09-16 02:02:50|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631757780000|2021-09-16 02:03:00|377.46|374.66|377.62|374.82|377.62|374.82|377.46|374.66|0
1631757790000|2021-09-16 02:03:10|377.79|374.99|377.62|374.82|377.79|374.99|377.62|374.82|0
1631757800000|2021-09-16 02:03:20|377.54|374.74|377.62|374.82|377.62|374.82|377.54|374.74|0
1631757810000|2021-09-16 02:03:30|377.46|374.66|377.46|374.66|377.62|374.82|377.46|374.66|0
1631757820000|2021-09-16 02:03:40|377.29|374.49|377.46|374.66|377.46|374.66|377.29|374.49|0
1631757830000|2021-09-16 02:03:50|377.62|374.82|377.79|374.99|377.79|374.99|377.62|374.82|0
1631757840000|2021-09-16 02:04:00|377.7|374.9|377.62|374.82|377.7|374.9|377.62|374.82|0
1631757870000|2021-09-16 02:04:30|377.79|374.99|377.62|374.82|377.79|374.99|377.62|374.82|0
1631757890000|2021-09-16 02:04:50|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1631757900000|2021-09-16 02:05:00|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631757910000|2021-09-16 02:05:10|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1631757920000|2021-09-16 02:05:20|377.95|375.15|377.79|374.99|377.95|375.15|377.79|374.99|0
1631757930000|2021-09-16 02:05:30|377.95|375.15|377.86|375.06|377.95|375.15|377.79|374.99|0
1631757940000|2021-09-16 02:05:40|377.95|375.15|377.95|375.15|378.11|375.31|377.95|375.15|0
1631757950000|2021-09-16 02:05:50|378.11|375.31|377.95|375.15|378.11|375.31|377.95|375.15|0
1631757970000|2021-09-16 02:06:10|378.11|375.31|378.11|375.31|378.11|375.31|377.95|375.15|0
1631758020000|2021-09-16 02:07:00|378.28|375.48|378.11|375.31|378.28|375.48|378.11|375.31|0
1631758040000|2021-09-16 02:07:20|378.03|375.23|377.95|375.15|378.03|375.23|377.95|375.15|0
1631758050000|2021-09-16 02:07:30|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1631758060000|2021-09-16 02:07:40|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631758070000|2021-09-16 02:07:50|377.95|375.15|378.11|375.31|378.11|375.31|377.95|375.15|0
1631758080000|2021-09-16 02:08:00|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1631758090000|2021-09-16 02:08:10|378.03|375.23|378.11|375.31|378.11|375.31|378.03|375.23|0
1631758100000|2021-09-16 02:08:20|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1631758110000|2021-09-16 02:08:30|378.44|375.64|378.28|375.48|378.44|375.64|378.28|375.48|0
1631758150000|2021-09-16 02:09:10|378.11|375.31|378.11|375.31|378.28|375.48|378.11|375.31|0
1631758160000|2021-09-16 02:09:20|378.28|375.48|378.28|375.48|378.28|375.48|378.11|375.31|0
1631758190000|2021-09-16 02:09:50|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1631758200000|2021-09-16 02:10:00|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1631758210000|2021-09-16 02:10:10|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1631758220000|2021-09-16 02:10:20|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1631758230000|2021-09-16 02:10:30|378.44|375.64|378.52|375.72|378.61|375.81|378.44|375.64|0
1631758240000|2021-09-16 02:10:40|378.44|375.64|378.61|375.81|378.61|375.81|378.44|375.64|0
1631758250000|2021-09-16 02:10:50|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1631758270000|2021-09-16 02:11:10|378.36|375.56|378.11|375.31|378.36|375.56|378.11|375.31|0
1631758280000|2021-09-16 02:11:20|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1631758290000|2021-09-16 02:11:30|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1631758300000|2021-09-16 02:11:40|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1631758320000|2021-09-16 02:12:00|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1631758330000|2021-09-16 02:12:10|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631758340000|2021-09-16 02:12:20|377.78|374.98|377.95|375.15|377.95|375.15|377.78|374.98|0
1631758350000|2021-09-16 02:12:30|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1631758370000|2021-09-16 02:12:50|377.95|375.15|377.86|375.06|377.95|375.15|377.86|375.06|0
1631758380000|2021-09-16 02:13:00|377.78|374.98|377.95|375.15|377.95|375.15|377.78|374.98|0
1631758390000|2021-09-16 02:13:10|378.03|375.23|378.11|375.31|378.11|375.31|378.03|375.23|0
1631758410000|2021-09-16 02:13:30|377.95|375.15|377.78|374.98|377.95|375.15|377.78|374.98|0
1631758460000|2021-09-16 02:14:20|377.86|375.06|377.78|374.98|377.86|375.06|377.78|374.98|0
1631758470000|2021-09-16 02:14:30|377.95|375.15|377.95|375.15|377.95|375.15|377.78|374.98|0
1631758480000|2021-09-16 02:14:40|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1631758490000|2021-09-16 02:14:50|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631758500000|2021-09-16 02:15:00|377.45|374.65|377.62|374.82|377.62|374.82|377.45|374.65|0
1631758510000|2021-09-16 02:15:10|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1631758520000|2021-09-16 02:15:20|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631758530000|2021-09-16 02:15:30|377.29|374.49|377.12|374.32|377.29|374.49|377.12|374.32|0
1631758540000|2021-09-16 02:15:40|377.2|374.4|377.12|374.32|377.2|374.4|377.12|374.32|0
1631758560000|2021-09-16 02:16:00|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1631758570000|2021-09-16 02:16:10|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631758580000|2021-09-16 02:16:20|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1631758590000|2021-09-16 02:16:30|377.29|374.49|377.29|374.49|377.29|374.49|377.12|374.32|0
1631758600000|2021-09-16 02:16:40|377.12|374.32|377.12|374.32|377.2|374.4|377.12|374.32|0
1631758610000|2021-09-16 02:16:50|376.96|374.16|376.79|373.99|376.96|374.16|376.79|373.99|0
1631758620000|2021-09-16 02:17:00|376.96|374.16|377.12|374.32|377.12|374.32|376.96|374.16|0
1631758630000|2021-09-16 02:17:10|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1631758640000|2021-09-16 02:17:20|377.12|374.32|377.29|374.49|377.29|374.49|377.12|374.32|0
1631758650000|2021-09-16 02:17:30|377.12|374.32|377.29|374.49|377.29|374.49|377.12|374.32|0
1631758660000|2021-09-16 02:17:40|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1631758680000|2021-09-16 02:18:00|377.29|374.49|377.45|374.65|377.45|374.65|377.29|374.49|0
1631758690000|2021-09-16 02:18:10|377.62|374.82|377.62|374.82|377.62|374.82|377.62|374.82|0
1631758710000|2021-09-16 02:18:30|377.45|374.65|377.62|374.82|377.62|374.82|377.45|374.65|0
1631758730000|2021-09-16 02:18:50|377.78|374.98|377.62|374.82|377.78|374.98|377.62|374.82|0
1631758740000|2021-09-16 02:19:00|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1631758750000|2021-09-16 02:19:10|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1631758760000|2021-09-16 02:19:20|377.78|374.98|377.94|375.14|377.94|375.14|377.78|374.98|0
1631758770000|2021-09-16 02:19:30|377.78|374.98|377.78|374.98|377.94|375.14|377.78|374.98|0
1631758790000|2021-09-16 02:19:50|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1631758810000|2021-09-16 02:20:10|377.78|374.98|377.61|374.81|377.78|374.98|377.61|374.81|0
1631758820000|2021-09-16 02:20:20|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1631758840000|2021-09-16 02:20:40|377.86|375.06|377.94|375.14|378.11|375.31|377.86|375.06|0
1631758850000|2021-09-16 02:20:50|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1631758900000|2021-09-16 02:21:40|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1631758910000|2021-09-16 02:21:50|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1631758920000|2021-09-16 02:22:00|378.11|375.31|378.11|375.31|378.19|375.39|378.11|375.31|0
1631758930000|2021-09-16 02:22:10|378.27|375.47|378.44|375.64|378.44|375.64|378.27|375.47|0
1631758980000|2021-09-16 02:23:00|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1631759000000|2021-09-16 02:23:20|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1631759010000|2021-09-16 02:23:30|378.27|375.47|378.44|375.64|378.44|375.64|378.27|375.47|0
1631759020000|2021-09-16 02:23:40|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1631759030000|2021-09-16 02:23:50|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1631759040000|2021-09-16 02:24:00|379.6|376.8|379.68|376.88|379.76|376.96|379.6|376.8|0
1631759050000|2021-09-16 02:24:10|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1631759080000|2021-09-16 02:24:40|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1631759100000|2021-09-16 02:25:00|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1631759110000|2021-09-16 02:25:10|379.6|376.8|379.76|376.96|379.76|376.96|379.6|376.8|0
1631759120000|2021-09-16 02:25:20|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1631759130000|2021-09-16 02:25:30|379.76|376.96|379.68|376.88|379.76|376.96|379.68|376.88|0
1631759140000|2021-09-16 02:25:40|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1631759150000|2021-09-16 02:25:50|379.43|376.63|379.27|376.47|379.43|376.63|379.27|376.47|0
1631759160000|2021-09-16 02:26:00|379.1|376.3|379.1|376.3|379.27|376.47|379.1|376.3|0
1631759170000|2021-09-16 02:26:10|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1631759180000|2021-09-16 02:26:20|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1631759190000|2021-09-16 02:26:30|378.94|376.14|378.94|376.14|378.94|376.14|378.77|375.97|0
1631759200000|2021-09-16 02:26:40|378.77|375.97|378.94|376.14|378.94|376.14|378.77|375.97|0
1631759210000|2021-09-16 02:26:50|378.77|375.97|378.77|375.97|378.77|375.97|378.77|375.97|0
1631759220000|2021-09-16 02:27:00|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1631759240000|2021-09-16 02:27:20|378.85|376.05|378.94|376.14|378.94|376.14|378.85|376.05|0
1631759250000|2021-09-16 02:27:30|379.1|376.3|379.1|376.3|379.1|376.3|378.94|376.14|0
1631759260000|2021-09-16 02:27:40|378.94|376.14|379.1|376.3|379.1|376.3|378.94|376.14|0
1631759280000|2021-09-16 02:28:00|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1631759290000|2021-09-16 02:28:10|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1631759300000|2021-09-16 02:28:20|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1631759320000|2021-09-16 02:28:40|379.43|376.63|379.6|376.8|379.6|376.8|379.43|376.63|0
1631759330000|2021-09-16 02:28:50|379.76|376.96|379.92|377.12|379.92|377.12|379.76|376.96|0
1631759350000|2021-09-16 02:29:10|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1631759380000|2021-09-16 02:29:40|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1631759390000|2021-09-16 02:29:50|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1631759400000|2021-09-16 02:30:00|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1631759410000|2021-09-16 02:30:10|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1631759420000|2021-09-16 02:30:20|379.59|376.79|379.43|376.63|379.59|376.79|379.43|376.63|0
1631759430000|2021-09-16 02:30:30|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1631759440000|2021-09-16 02:30:40|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1631759460000|2021-09-16 02:31:00|379.27|376.47|379.43|376.63|379.43|376.63|379.27|376.47|0
1631759470000|2021-09-16 02:31:10|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1631759480000|2021-09-16 02:31:20|379.43|376.63|379.43|376.63|379.43|376.63|379.27|376.47|0
1631759500000|2021-09-16 02:31:40|379.27|376.47|379.27|376.47|379.43|376.63|379.27|376.47|0
1631759510000|2021-09-16 02:31:50|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1631759520000|2021-09-16 02:32:00|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1631759530000|2021-09-16 02:32:10|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1631759540000|2021-09-16 02:32:20|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1631759550000|2021-09-16 02:32:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1631759570000|2021-09-16 02:32:50|379.59|376.79|379.26|376.46|379.59|376.79|379.26|376.46|0
1631759590000|2021-09-16 02:33:10|379.43|376.63|379.43|376.63|379.59|376.79|379.43|376.63|0
1631759600000|2021-09-16 02:33:20|379.59|376.79|379.76|376.96|379.76|376.96|379.59|376.79|0
1631759610000|2021-09-16 02:33:30|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1631759620000|2021-09-16 02:33:40|379.84|377.04|379.92|377.12|380.09|377.29|379.84|377.04|0
1631759640000|2021-09-16 02:34:00|380.09|377.29|379.92|377.12|380.09|377.29|379.92|377.12|0
1631759650000|2021-09-16 02:34:10|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1631759670000|2021-09-16 02:34:30|379.92|377.12|380.25|377.45|380.25|377.45|379.92|377.12|0
1631759680000|2021-09-16 02:34:40|380.42|377.62|380.58|377.78|380.58|377.78|380.42|377.62|0
1631759690000|2021-09-16 02:34:50|380.42|377.62|380.41|377.61|380.42|377.62|380.41|377.61|0
1631759700000|2021-09-16 02:35:00|380.58|377.78|380.58|377.78|380.58|377.78|380.58|377.78|0
1631759710000|2021-09-16 02:35:10|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631759720000|2021-09-16 02:35:20|380.58|377.78|380.58|377.78|380.58|377.78|380.58|377.78|0
1631759730000|2021-09-16 02:35:30|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631759750000|2021-09-16 02:35:50|380.33|377.53|380.41|377.61|380.41|377.61|380.33|377.53|0
1631759760000|2021-09-16 02:36:00|380.25|377.45|380.25|377.45|380.41|377.61|380.25|377.45|0
1631759770000|2021-09-16 02:36:10|380.09|377.29|380.25|377.45|380.25|377.45|380.09|377.29|0
1631759790000|2021-09-16 02:36:30|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1631759810000|2021-09-16 02:36:50|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631759880000|2021-09-16 02:38:00|380.25|377.45|380.08|377.28|380.25|377.45|380.08|377.28|0
1631759890000|2021-09-16 02:38:10|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1631759900000|2021-09-16 02:38:20|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631759910000|2021-09-16 02:38:30|380.25|377.45|380.08|377.28|380.25|377.45|380.08|377.28|0
1631759920000|2021-09-16 02:38:40|379.92|377.12|380.08|377.28|380.08|377.28|379.92|377.12|0
1631759930000|2021-09-16 02:38:50|380|377.2|379.92|377.12|380|377.2|379.92|377.12|0
1631759940000|2021-09-16 02:39:00|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631759950000|2021-09-16 02:39:10|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1631759970000|2021-09-16 02:39:30|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631759990000|2021-09-16 02:39:50|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1631760000000|2021-09-16 02:40:00|380.41|377.61|380.25|377.45|380.41|377.61|380.25|377.45|0
1631760010000|2021-09-16 02:40:10|380.08|377.28|380.25|377.45|380.25|377.45|380.08|377.28|0
1631760050000|2021-09-16 02:40:50|380.41|377.61|380.25|377.45|380.41|377.61|380.25|377.45|0
1631760060000|2021-09-16 02:41:00|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760090000|2021-09-16 02:41:30|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1631760100000|2021-09-16 02:41:40|380.08|377.28|380.16|377.36|380.16|377.36|380.08|377.28|0
1631760110000|2021-09-16 02:41:50|380.08|377.28|380.25|377.45|380.25|377.45|380.08|377.28|0
1631760120000|2021-09-16 02:42:00|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631760140000|2021-09-16 02:42:20|380.25|377.45|380.16|377.36|380.25|377.45|380.16|377.36|0
1631760150000|2021-09-16 02:42:30|380.08|377.28|380.08|377.28|380.16|377.36|380.08|377.28|0
1631760160000|2021-09-16 02:42:40|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1631760170000|2021-09-16 02:42:50|380.08|377.28|380.25|377.45|380.25|377.45|380.08|377.28|0
1631760180000|2021-09-16 02:43:00|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760250000|2021-09-16 02:44:10|380.58|377.78|380.41|377.61|380.58|377.78|380.41|377.61|0
1631760260000|2021-09-16 02:44:20|380.33|377.53|380.25|377.45|380.33|377.53|380.25|377.45|0
1631760290000|2021-09-16 02:44:50|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631760300000|2021-09-16 02:45:00|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1631760310000|2021-09-16 02:45:10|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631760320000|2021-09-16 02:45:20|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1631760330000|2021-09-16 02:45:30|380.08|377.28|380.25|377.45|380.25|377.45|380.08|377.28|0
1631760350000|2021-09-16 02:45:50|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631760360000|2021-09-16 02:46:00|380.25|377.45|380.41|377.61|380.41|377.61|380.25|377.45|0
1631760390000|2021-09-16 02:46:30|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631760400000|2021-09-16 02:46:40|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760420000|2021-09-16 02:47:00|380.49|377.69|380.57|377.77|380.57|377.77|380.49|377.69|0
1631760430000|2021-09-16 02:47:10|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760470000|2021-09-16 02:47:50|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631760480000|2021-09-16 02:48:00|380.41|377.61|380.57|377.77|380.57|377.77|380.41|377.61|0
1631760520000|2021-09-16 02:48:40|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1631760530000|2021-09-16 02:48:50|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631760590000|2021-09-16 02:49:50|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760610000|2021-09-16 02:50:10|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631760630000|2021-09-16 02:50:30|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760640000|2021-09-16 02:50:40|380.24|377.44|380.24|377.44|380.24|377.44|380.16|377.36|0
1631760650000|2021-09-16 02:50:50|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760660000|2021-09-16 02:51:00|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631760670000|2021-09-16 02:51:10|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760720000|2021-09-16 02:52:00|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631760730000|2021-09-16 02:52:10|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1631760760000|2021-09-16 02:52:40|380.57|377.77|380.41|377.61|380.57|377.77|380.41|377.61|0
1631760770000|2021-09-16 02:52:50|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631760780000|2021-09-16 02:53:00|380.74|377.94|380.57|377.77|380.74|377.94|380.57|377.77|0
1631760800000|2021-09-16 02:53:20|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1631760820000|2021-09-16 02:53:40|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631760900000|2021-09-16 02:55:00|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760910000|2021-09-16 02:55:10|380.48|377.68|380.73|377.93|380.73|377.93|380.48|377.68|0
1631760930000|2021-09-16 02:55:30|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1631760950000|2021-09-16 02:55:50|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1631760960000|2021-09-16 02:56:00|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1631760970000|2021-09-16 02:56:10|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1631760980000|2021-09-16 02:56:20|379.91|377.11|380.08|377.28|380.08|377.28|379.91|377.11|0
1631760990000|2021-09-16 02:56:30|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1631761000000|2021-09-16 02:56:40|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1631761010000|2021-09-16 02:56:50|379.58|376.78|379.58|376.78|379.75|376.95|379.58|376.78|0
1631761020000|2021-09-16 02:57:00|379.75|376.95|379.75|376.95|379.75|376.95|379.58|376.78|0
1631761030000|2021-09-16 02:57:10|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1631761040000|2021-09-16 02:57:20|379.66|376.86|379.66|376.86|379.66|376.86|379.58|376.78|0
1631761050000|2021-09-16 02:57:30|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1631761080000|2021-09-16 02:58:00|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1631761090000|2021-09-16 02:58:10|379.58|376.78|379.75|376.95|379.75|376.95|379.58|376.78|0
1631761100000|2021-09-16 02:58:20|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1631761150000|2021-09-16 02:59:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631761200000|2021-09-16 03:00:00|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1631761210000|2021-09-16 03:00:10|380.4|377.6|380.24|377.44|380.4|377.6|380.24|377.44|0
1631761230000|2021-09-16 03:00:30|380.15|377.35|380.07|377.27|380.24|377.44|380.07|377.27|0
1631761260000|2021-09-16 03:01:00|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1631761270000|2021-09-16 03:01:10|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1631761290000|2021-09-16 03:01:30|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1631761300000|2021-09-16 03:01:40|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1631761320000|2021-09-16 03:02:00|379.49|376.69|379.58|376.78|379.58|376.78|379.49|376.69|0
1631761330000|2021-09-16 03:02:10|379.74|376.94|379.58|376.78|379.74|376.94|379.58|376.78|0
1631761340000|2021-09-16 03:02:20|379.66|376.86|379.74|376.94|379.74|376.94|379.58|376.78|0
1631761360000|2021-09-16 03:02:40|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1631761380000|2021-09-16 03:03:00|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1631761390000|2021-09-16 03:03:10|380.07|377.27|379.91|377.11|380.07|377.27|379.91|377.11|0
1631761400000|2021-09-16 03:03:20|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631761410000|2021-09-16 03:03:30|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1631761430000|2021-09-16 03:03:50|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631761460000|2021-09-16 03:04:20|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1631761480000|2021-09-16 03:04:40|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631761500000|2021-09-16 03:05:00|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1631761510000|2021-09-16 03:05:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631761530000|2021-09-16 03:05:30|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1631761540000|2021-09-16 03:05:40|379.91|377.11|380.07|377.27|380.07|377.27|379.91|377.11|0
1631761560000|2021-09-16 03:06:00|379.91|377.11|380.07|377.27|380.07|377.27|379.91|377.11|0
1631761570000|2021-09-16 03:06:10|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1631761610000|2021-09-16 03:06:50|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1631761630000|2021-09-16 03:07:10|380.56|377.76|380.4|377.6|380.56|377.76|380.4|377.6|0
1631761650000|2021-09-16 03:07:30|380.56|377.76|380.4|377.6|380.56|377.76|380.4|377.6|0
1631761680000|2021-09-16 03:08:00|380.48|377.68|380.73|377.93|380.73|377.93|380.48|377.68|0
1631761690000|2021-09-16 03:08:10|380.89|378.09|380.89|378.09|380.89|378.09|380.89|378.09|0
1631761720000|2021-09-16 03:08:40|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1631761730000|2021-09-16 03:08:50|380.89|378.09|380.89|378.09|380.89|378.09|380.89|378.09|0
1631761750000|2021-09-16 03:09:10|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1631761780000|2021-09-16 03:09:40|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1631761800000|2021-09-16 03:10:00|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1631761870000|2021-09-16 03:11:10|380.23|377.43|380.23|377.43|380.4|377.6|380.23|377.43|0
1631761890000|2021-09-16 03:11:30|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631761920000|2021-09-16 03:12:00|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1631761930000|2021-09-16 03:12:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631761960000|2021-09-16 03:12:40|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1631761990000|2021-09-16 03:13:10|380.4|377.6|380.23|377.43|380.4|377.6|380.23|377.43|0
1631762010000|2021-09-16 03:13:30|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1631762020000|2021-09-16 03:13:40|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1631762030000|2021-09-16 03:13:50|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631762050000|2021-09-16 03:14:10|380.23|377.43|380.07|377.27|380.23|377.43|380.07|377.27|0
1631762060000|2021-09-16 03:14:20|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1631762070000|2021-09-16 03:14:30|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631762090000|2021-09-16 03:14:50|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1631762100000|2021-09-16 03:15:00|379.74|376.94|379.82|377.02|379.82|377.02|379.74|376.94|0
1631762110000|2021-09-16 03:15:10|379.9|377.1|379.74|376.94|379.9|377.1|379.74|376.94|0
1631762130000|2021-09-16 03:15:30|379.82|377.02|379.74|376.94|379.82|377.02|379.74|376.94|0
1631762140000|2021-09-16 03:15:40|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1631762160000|2021-09-16 03:16:00|379.74|376.94|379.9|377.1|379.9|377.1|379.74|376.94|0
1631762220000|2021-09-16 03:17:00|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631762250000|2021-09-16 03:17:30|380.23|377.43|380.07|377.27|380.23|377.43|380.07|377.27|0
1631762280000|2021-09-16 03:18:00|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1631762290000|2021-09-16 03:18:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631762320000|2021-09-16 03:18:40|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1631762350000|2021-09-16 03:19:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631762360000|2021-09-16 03:19:20|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1631762410000|2021-09-16 03:20:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1631762420000|2021-09-16 03:20:20|379.9|377.1|380.06|377.26|380.07|377.27|379.9|377.1|0
1631762430000|2021-09-16 03:20:30|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1631762440000|2021-09-16 03:20:40|380.06|377.26|379.9|377.1|380.06|377.26|379.9|377.1|0
1631762460000|2021-09-16 03:21:00|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1631762480000|2021-09-16 03:21:20|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1631762500000|2021-09-16 03:21:40|380.06|377.26|379.9|377.1|380.06|377.26|379.9|377.1|0
1631762520000|2021-09-16 03:22:00|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1631762530000|2021-09-16 03:22:10|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1631762540000|2021-09-16 03:22:20|379.41|376.61|379.41|376.61|379.41|376.61|379.41|376.61|0
1631762550000|2021-09-16 03:22:30|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1631762580000|2021-09-16 03:23:00|379.08|376.28|379.24|376.44|379.24|376.44|379.08|376.28|0
1631762590000|2021-09-16 03:23:10|379.41|376.61|379.24|376.44|379.41|376.61|379.24|376.44|0
1631762640000|2021-09-16 03:24:00|379.41|376.61|379.57|376.77|379.57|376.77|379.41|376.61|0
1631762650000|2021-09-16 03:24:10|379.41|376.61|379.41|376.61|379.41|376.61|379.41|376.61|0
1631762680000|2021-09-16 03:24:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1631762700000|2021-09-16 03:25:00|379.41|376.61|379.41|376.61|379.41|376.61|379.41|376.61|0
1631762710000|2021-09-16 03:25:10|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1631762720000|2021-09-16 03:25:20|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1631762730000|2021-09-16 03:25:30|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1631762740000|2021-09-16 03:25:40|379.4|376.6|379.4|376.6|379.57|376.77|379.4|376.6|0
1631762760000|2021-09-16 03:26:00|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1631762790000|2021-09-16 03:26:30|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1631762800000|2021-09-16 03:26:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1631762870000|2021-09-16 03:27:50|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1631762890000|2021-09-16 03:28:10|379.32|376.52|379.24|376.44|379.32|376.52|379.24|376.44|0
1631762900000|2021-09-16 03:28:20|379.32|376.52|379.4|376.6|379.4|376.6|379.32|376.52|0
1631762910000|2021-09-16 03:28:30|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1631762920000|2021-09-16 03:28:40|379.4|376.6|379.24|376.44|379.4|376.6|379.24|376.44|0
1631762940000|2021-09-16 03:29:00|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1631762950000|2021-09-16 03:29:10|379.24|376.44|379.07|376.27|379.24|376.44|379.07|376.27|0
1631762970000|2021-09-16 03:29:30|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1631762980000|2021-09-16 03:29:40|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1631762990000|2021-09-16 03:29:50|378.99|376.19|379.07|376.27|379.07|376.27|378.99|376.19|0
1631763000000|2021-09-16 03:30:00|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1631763010000|2021-09-16 03:30:10|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1631763020000|2021-09-16 03:30:20|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1631763040000|2021-09-16 03:30:40|379.15|376.35|379.07|376.27|379.15|376.35|379.07|376.27|0
1631763050000|2021-09-16 03:30:50|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1631763070000|2021-09-16 03:31:10|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1631763080000|2021-09-16 03:31:20|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1631763090000|2021-09-16 03:31:30|379.07|376.27|379.24|376.44|379.24|376.44|379.07|376.27|0
1631763100000|2021-09-16 03:31:40|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1631763120000|2021-09-16 03:32:00|379.24|376.44|379.24|376.44|379.24|376.44|379.07|376.27|0
1631763130000|2021-09-16 03:32:10|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1631763140000|2021-09-16 03:32:20|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1631763170000|2021-09-16 03:32:50|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1631763180000|2021-09-16 03:33:00|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1631763190000|2021-09-16 03:33:10|379.07|376.27|378.91|376.11|379.07|376.27|378.91|376.11|0
1631763200000|2021-09-16 03:33:20|378.74|375.94|378.58|375.78|378.74|375.94|378.58|375.78|0
1631763210000|2021-09-16 03:33:30|378.49|375.69|378.58|375.78|378.58|375.78|378.42|375.62|0
1631763220000|2021-09-16 03:33:40|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1631763230000|2021-09-16 03:33:50|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631763240000|2021-09-16 03:34:00|378.42|375.62|378.58|375.78|378.58|375.78|378.42|375.62|0
1631763260000|2021-09-16 03:34:20|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1631763290000|2021-09-16 03:34:50|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1631763310000|2021-09-16 03:35:10|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1631763360000|2021-09-16 03:36:00|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1631763390000|2021-09-16 03:36:30|378.41|375.61|378.58|375.78|378.58|375.78|378.41|375.61|0
1631763400000|2021-09-16 03:36:40|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631763410000|2021-09-16 03:36:50|378.33|375.53|378.25|375.45|378.33|375.53|378.25|375.45|0
1631763420000|2021-09-16 03:37:00|378.41|375.61|378.41|375.61|378.41|375.61|378.25|375.45|0
1631763430000|2021-09-16 03:37:10|378.33|375.53|378.41|375.61|378.41|375.61|378.33|375.53|0
1631763440000|2021-09-16 03:37:20|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631763480000|2021-09-16 03:38:00|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631763510000|2021-09-16 03:38:30|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631763520000|2021-09-16 03:38:40|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631763530000|2021-09-16 03:38:50|378.25|375.45|378.08|375.28|378.25|375.45|378.08|375.28|0
1631763550000|2021-09-16 03:39:10|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631763570000|2021-09-16 03:39:30|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631763590000|2021-09-16 03:39:50|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631763610000|2021-09-16 03:40:10|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631763620000|2021-09-16 03:40:20|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1631763630000|2021-09-16 03:40:30|377.59|374.79|377.83|375.03|377.83|375.03|377.59|374.79|0
1631763640000|2021-09-16 03:40:40|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631763650000|2021-09-16 03:40:50|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631763670000|2021-09-16 03:41:10|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631763730000|2021-09-16 03:42:10|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1631763740000|2021-09-16 03:42:20|378.25|375.45|378.41|375.61|378.41|375.61|378.25|375.45|0
1631763750000|2021-09-16 03:42:30|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1631763760000|2021-09-16 03:42:40|378.33|375.53|378.25|375.45|378.41|375.61|378.25|375.45|0
1631763810000|2021-09-16 03:43:30|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631763830000|2021-09-16 03:43:50|378|375.2|378|375.2|378|375.2|378|375.2|0
1631763840000|2021-09-16 03:44:00|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631763860000|2021-09-16 03:44:20|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631763870000|2021-09-16 03:44:30|377.92|375.12|378.08|375.28|378.08|375.28|377.92|375.12|0
1631763880000|2021-09-16 03:44:40|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631763900000|2021-09-16 03:45:00|378.08|375.28|377.92|375.12|378.08|375.28|377.92|375.12|0
1631763910000|2021-09-16 03:45:10|377.83|375.03|377.92|375.12|377.92|375.12|377.83|375.03|0
1631763920000|2021-09-16 03:45:20|377.75|374.95|377.92|375.12|377.92|375.12|377.75|374.95|0
1631763930000|2021-09-16 03:45:30|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631763950000|2021-09-16 03:45:50|378.25|375.45|378.08|375.28|378.25|375.45|378.08|375.28|0
1631763960000|2021-09-16 03:46:00|378.25|375.45|378.08|375.28|378.25|375.45|378.08|375.28|0
1631763980000|2021-09-16 03:46:20|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631764010000|2021-09-16 03:46:50|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631764020000|2021-09-16 03:47:00|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631764040000|2021-09-16 03:47:20|377.59|374.79|377.59|374.79|377.59|374.79|377.42|374.62|0
1631764060000|2021-09-16 03:47:40|377.67|374.87|377.92|375.12|377.92|375.12|377.67|374.87|0
1631764070000|2021-09-16 03:47:50|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631764080000|2021-09-16 03:48:00|378.16|375.36|378.24|375.44|378.24|375.44|378.16|375.36|0
1631764090000|2021-09-16 03:48:10|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631764100000|2021-09-16 03:48:20|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631764120000|2021-09-16 03:48:40|378.08|375.28|377.92|375.12|378.08|375.28|377.92|375.12|0
1631764130000|2021-09-16 03:48:50|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1631764150000|2021-09-16 03:49:10|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631764160000|2021-09-16 03:49:20|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631764170000|2021-09-16 03:49:30|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631764180000|2021-09-16 03:49:40|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631764210000|2021-09-16 03:50:10|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631764220000|2021-09-16 03:50:20|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631764240000|2021-09-16 03:50:40|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631764260000|2021-09-16 03:51:00|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631764310000|2021-09-16 03:51:50|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631764320000|2021-09-16 03:52:00|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631764340000|2021-09-16 03:52:20|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631764360000|2021-09-16 03:52:40|377.42|374.62|377.42|374.62|377.42|374.62|377.42|374.62|0
1631764400000|2021-09-16 03:53:20|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631764410000|2021-09-16 03:53:30|377.42|374.62|377.42|374.62|377.42|374.62|377.42|374.62|0
1631764420000|2021-09-16 03:53:40|377.59|374.79|377.42|374.62|377.59|374.79|377.42|374.62|0
1631764430000|2021-09-16 03:53:50|377.5|374.7|377.59|374.79|377.59|374.79|377.5|374.7|0
1631764440000|2021-09-16 03:54:00|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631764460000|2021-09-16 03:54:20|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1631764520000|2021-09-16 03:55:20|377.42|374.62|377.42|374.62|377.42|374.62|377.42|374.62|0
1631764530000|2021-09-16 03:55:30|377.59|374.79|377.26|374.46|377.59|374.79|377.26|374.46|0
1631764540000|2021-09-16 03:55:40|377.09|374.29|377.09|374.29|377.09|374.29|377.09|374.29|0
1631764550000|2021-09-16 03:55:50|377.26|374.46|377.42|374.62|377.42|374.62|377.26|374.46|0
1631764620000|2021-09-16 03:57:00|377.34|374.54|377.26|374.46|377.42|374.62|377.26|374.46|0
1631764650000|2021-09-16 03:57:30|377.33|374.53|377.33|374.53|377.33|374.53|377.33|374.53|0
1631764660000|2021-09-16 03:57:40|377.42|374.62|377.42|374.62|377.42|374.62|377.42|374.62|0
1631764670000|2021-09-16 03:57:50|377.26|374.46|377.26|374.46|377.26|374.46|377.26|374.46|0
1631764750000|2021-09-16 03:59:10|377.42|374.62|377.42|374.62|377.42|374.62|377.42|374.62|0
1631764760000|2021-09-16 03:59:20|377.26|374.46|377.26|374.46|377.26|374.46|377.26|374.46|0
1631764770000|2021-09-16 03:59:30|377.42|374.62|377.26|374.46|377.42|374.62|377.26|374.46|0
1631764780000|2021-09-16 03:59:40|377.09|374.29|377.09|374.29|377.09|374.29|377.09|374.29|0
1631764800000|2021-09-16 04:00:00|377.26|374.46|377.42|374.62|377.42|374.62|377.25|374.45|0
1631764810000|2021-09-16 04:00:10|377.25|374.45|377.42|374.62|377.42|374.62|377.25|374.45|0
1631764820000|2021-09-16 04:00:20|377.25|374.45|377.42|374.62|377.42|374.62|377.25|374.45|0
1631764840000|2021-09-16 04:00:40|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1631764850000|2021-09-16 04:00:50|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1631764860000|2021-09-16 04:01:00|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1631764880000|2021-09-16 04:01:20|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631764890000|2021-09-16 04:01:30|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1631764930000|2021-09-16 04:02:10|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1631764940000|2021-09-16 04:02:20|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1631764960000|2021-09-16 04:02:40|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1631764970000|2021-09-16 04:02:50|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1631764980000|2021-09-16 04:03:00|378.07|375.27|378.24|375.44|378.24|375.44|378.07|375.27|0
1631765000000|2021-09-16 04:03:20|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631765010000|2021-09-16 04:03:30|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1631765030000|2021-09-16 04:03:50|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631765040000|2021-09-16 04:04:00|378.15|375.35|378.4|375.6|378.4|375.6|378.15|375.35|0
1631765070000|2021-09-16 04:04:30|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1631765080000|2021-09-16 04:04:40|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631765100000|2021-09-16 04:05:00|377.91|375.11|377.74|374.94|377.91|375.11|377.74|374.94|0
1631765110000|2021-09-16 04:05:10|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1631765140000|2021-09-16 04:05:40|377.99|375.19|377.99|375.19|377.99|375.19|377.99|375.19|0
1631765150000|2021-09-16 04:05:50|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631765170000|2021-09-16 04:06:10|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1631765190000|2021-09-16 04:06:30|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1631765200000|2021-09-16 04:06:40|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1631765220000|2021-09-16 04:07:00|377.74|374.94|377.91|375.11|377.91|375.11|377.74|374.94|0
1631765280000|2021-09-16 04:08:00|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1631765290000|2021-09-16 04:08:10|377.58|374.78|377.42|374.62|377.58|374.78|377.42|374.62|0
1631765310000|2021-09-16 04:08:30|377.74|374.94|377.42|374.62|377.74|374.94|377.42|374.62|0
1631765320000|2021-09-16 04:08:40|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1631765340000|2021-09-16 04:09:00|377.25|374.45|377.41|374.61|377.41|374.61|377.25|374.45|0
1631765350000|2021-09-16 04:09:10|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1631765360000|2021-09-16 04:09:20|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1631765380000|2021-09-16 04:09:40|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1631765430000|2021-09-16 04:10:30|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1631765440000|2021-09-16 04:10:40|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1631765470000|2021-09-16 04:11:10|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1631765520000|2021-09-16 04:12:00|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1631765560000|2021-09-16 04:12:40|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1631765640000|2021-09-16 04:14:00|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1631765730000|2021-09-16 04:15:30|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1631765750000|2021-09-16 04:15:50|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1631765760000|2021-09-16 04:16:00|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1631765870000|2021-09-16 04:17:50|376.92|374.12|376.92|374.12|376.92|374.12|376.92|374.12|0
1631765880000|2021-09-16 04:18:00|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1631765900000|2021-09-16 04:18:20|377.25|374.45|377.08|374.28|377.25|374.45|377.08|374.28|0
1631765910000|2021-09-16 04:18:30|377.25|374.45|377.08|374.28|377.25|374.45|377.08|374.28|0
1631766040000|2021-09-16 04:20:40|376.92|374.12|377.08|374.28|377.08|374.28|376.92|374.12|0
1631766100000|2021-09-16 04:21:40|376.92|374.12|376.92|374.12|376.92|374.12|376.92|374.12|0
1631766110000|2021-09-16 04:21:50|377.08|374.28|377|374.2|377.08|374.28|376.92|374.12|0
1631766120000|2021-09-16 04:22:00|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1631766210000|2021-09-16 04:23:30|377.16|374.36|377.24|374.44|377.24|374.44|377.16|374.36|0
1631766220000|2021-09-16 04:23:40|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1631766230000|2021-09-16 04:23:50|377.24|374.44|377.24|374.44|377.41|374.61|377.24|374.44|0
1631766270000|2021-09-16 04:24:30|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1631766310000|2021-09-16 04:25:10|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1631766360000|2021-09-16 04:26:00|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1631766370000|2021-09-16 04:26:10|377.57|374.77|377.41|374.61|377.57|374.77|377.41|374.61|0
1631766390000|2021-09-16 04:26:30|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1631766400000|2021-09-16 04:26:40|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1631766420000|2021-09-16 04:27:00|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1631766430000|2021-09-16 04:27:10|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1631766450000|2021-09-16 04:27:30|377.24|374.44|377.16|374.36|377.24|374.44|377.16|374.36|0
1631766460000|2021-09-16 04:27:40|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1631766530000|2021-09-16 04:28:50|376.99|374.19|376.91|374.11|376.99|374.19|376.91|374.11|0
1631766600000|2021-09-16 04:30:00|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1631766610000|2021-09-16 04:30:10|376.83|374.03|376.91|374.11|376.91|374.11|376.83|374.03|0
1631766640000|2021-09-16 04:30:40|377.08|374.28|377.24|374.44|377.24|374.44|377.08|374.28|0
1631766660000|2021-09-16 04:31:00|377.08|374.28|377.24|374.44|377.24|374.44|377.08|374.28|0
1631766710000|2021-09-16 04:31:50|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1631766720000|2021-09-16 04:32:00|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1631766730000|2021-09-16 04:32:10|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1631766740000|2021-09-16 04:32:20|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1631766780000|2021-09-16 04:33:00|377.57|374.77|377.73|374.93|377.73|374.93|377.57|374.77|0
1631766800000|2021-09-16 04:33:20|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1631766810000|2021-09-16 04:33:30|377.73|374.93|377.73|374.93|377.73|374.93|377.57|374.77|0
1631766880000|2021-09-16 04:34:40|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1631766890000|2021-09-16 04:34:50|377.89|375.09|377.73|374.93|377.89|375.09|377.73|374.93|0
1631766910000|2021-09-16 04:35:10|377.89|375.09|377.81|375.01|377.89|375.09|377.81|375.01|0
1631766920000|2021-09-16 04:35:20|377.73|374.93|377.89|375.09|377.89|375.09|377.73|374.93|0
1631766960000|2021-09-16 04:36:00|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1631766990000|2021-09-16 04:36:30|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1631767030000|2021-09-16 04:37:10|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1631767060000|2021-09-16 04:37:40|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1631767070000|2021-09-16 04:37:50|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1631767080000|2021-09-16 04:38:00|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1631767090000|2021-09-16 04:38:10|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1631767120000|2021-09-16 04:38:40|377.97|375.17|378.06|375.26|378.06|375.26|377.89|375.09|0
1631767160000|2021-09-16 04:39:20|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1631767190000|2021-09-16 04:39:50|378.06|375.26|377.89|375.09|378.06|375.26|377.89|375.09|0
1631767200000|2021-09-16 04:40:00|378.06|375.26|377.89|375.09|378.06|375.26|377.89|375.09|0
1631767220000|2021-09-16 04:40:20|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1631767240000|2021-09-16 04:40:40|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1631767270000|2021-09-16 04:41:10|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1631767350000|2021-09-16 04:42:30|377.89|375.09|378.06|375.26|378.06|375.26|377.89|375.09|0
1631767360000|2021-09-16 04:42:40|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1631767370000|2021-09-16 04:42:50|377.89|375.09|378.06|375.26|378.06|375.26|377.89|375.09|0
1631767420000|2021-09-16 04:43:40|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1631767530000|2021-09-16 04:45:30|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1631767560000|2021-09-16 04:46:00|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631767580000|2021-09-16 04:46:20|378.46|375.66|378.55|375.75|378.55|375.75|378.46|375.66|0
1631767600000|2021-09-16 04:46:40|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631767610000|2021-09-16 04:46:50|378.3|375.5|378.22|375.42|378.3|375.5|378.22|375.42|0
1631767620000|2021-09-16 04:47:00|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631767650000|2021-09-16 04:47:30|378.55|375.75|378.38|375.58|378.55|375.75|378.38|375.58|0
1631767660000|2021-09-16 04:47:40|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1631767670000|2021-09-16 04:47:50|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631767690000|2021-09-16 04:48:10|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631767710000|2021-09-16 04:48:30|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1631767720000|2021-09-16 04:48:40|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1631767770000|2021-09-16 04:49:30|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631767810000|2021-09-16 04:50:10|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631767820000|2021-09-16 04:50:20|378.29|375.49|378.38|375.58|378.38|375.58|378.29|375.49|0
1631767870000|2021-09-16 04:51:10|378.22|375.42|378.38|375.58|378.38|375.58|378.22|375.42|0
1631767880000|2021-09-16 04:51:20|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1631767890000|2021-09-16 04:51:30|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1631767900000|2021-09-16 04:51:40|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1631767910000|2021-09-16 04:51:50|378.38|375.58|378.22|375.42|378.38|375.58|378.22|375.42|0
1631767960000|2021-09-16 04:52:40|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631767980000|2021-09-16 04:53:00|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1631767990000|2021-09-16 04:53:10|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1631768010000|2021-09-16 04:53:30|378.05|375.25|377.89|375.09|378.05|375.25|377.89|375.09|0
1631768030000|2021-09-16 04:53:50|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1631768060000|2021-09-16 04:54:20|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631768150000|2021-09-16 04:55:50|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1631768170000|2021-09-16 04:56:10|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631768180000|2021-09-16 04:56:20|378.05|375.25|378.13|375.33|378.13|375.33|378.05|375.25|0
1631768190000|2021-09-16 04:56:30|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631768200000|2021-09-16 04:56:40|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1631768270000|2021-09-16 04:57:50|377.72|374.92|377.72|374.92|377.72|374.92|377.72|374.92|0
1631768280000|2021-09-16 04:58:00|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1631768290000|2021-09-16 04:58:10|377.8|375|377.72|374.92|377.8|375|377.72|374.92|0
1631768310000|2021-09-16 04:58:30|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1631768330000|2021-09-16 04:58:50|377.8|375|377.72|374.92|377.8|375|377.72|374.92|0
1631768350000|2021-09-16 04:59:10|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1631768400000|2021-09-16 05:00:00|378.05|375.25|377.88|375.08|378.05|375.25|377.88|375.08|0
1631768410000|2021-09-16 05:00:10|378.05|375.25|377.88|375.08|378.05|375.25|377.88|375.08|0
1631768430000|2021-09-16 05:00:30|377.8|375|377.72|374.92|377.8|375|377.72|374.92|0
1631768460000|2021-09-16 05:01:00|377.55|374.75|377.55|374.75|377.55|374.75|377.55|374.75|0
1631768470000|2021-09-16 05:01:10|377.63|374.83|377.72|374.92|377.72|374.92|377.63|374.83|0
1631768480000|2021-09-16 05:01:20|377.55|374.75|377.88|375.08|377.88|375.08|377.55|374.75|0
1631768490000|2021-09-16 05:01:30|378.05|375.25|378.05|375.25|378.05|375.25|377.88|375.08|0
1631768500000|2021-09-16 05:01:40|378.21|375.41|378.37|375.57|378.37|375.57|378.21|375.41|0
1631768510000|2021-09-16 05:01:50|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631768520000|2021-09-16 05:02:00|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631768540000|2021-09-16 05:02:20|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631768560000|2021-09-16 05:02:40|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631768580000|2021-09-16 05:03:00|378.21|375.41|378.37|375.57|378.37|375.57|378.21|375.41|0
1631768590000|2021-09-16 05:03:10|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631768600000|2021-09-16 05:03:20|378.7|375.9|378.7|375.9|378.7|375.9|378.7|375.9|0
1631768610000|2021-09-16 05:03:30|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631768640000|2021-09-16 05:04:00|378.7|375.9|378.54|375.74|378.7|375.9|378.54|375.74|0
1631768650000|2021-09-16 05:04:10|378.45|375.65|378.45|375.65|378.45|375.65|378.45|375.65|0
1631768660000|2021-09-16 05:04:20|378.54|375.74|378.37|375.57|378.54|375.74|378.37|375.57|0
1631768680000|2021-09-16 05:04:40|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631768690000|2021-09-16 05:04:50|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631768700000|2021-09-16 05:05:00|378.21|375.41|378.29|375.49|378.37|375.57|378.21|375.41|0
1631768710000|2021-09-16 05:05:10|378.37|375.57|378.54|375.74|378.54|375.74|378.37|375.57|0
1631768720000|2021-09-16 05:05:20|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631768730000|2021-09-16 05:05:30|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1631768740000|2021-09-16 05:05:40|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631768750000|2021-09-16 05:05:50|378.54|375.74|378.21|375.41|378.54|375.74|378.21|375.41|0
1631768770000|2021-09-16 05:06:10|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631768790000|2021-09-16 05:06:30|378.45|375.65|378.54|375.74|378.54|375.74|378.45|375.65|0
1631768810000|2021-09-16 05:06:50|378.7|375.9|378.87|376.07|378.87|376.07|378.7|375.9|0
1631768820000|2021-09-16 05:07:00|378.7|375.9|378.7|375.9|378.7|375.9|378.7|375.9|0
1631768830000|2021-09-16 05:07:10|378.87|376.07|379.03|376.23|379.03|376.23|378.87|376.07|0
1631768850000|2021-09-16 05:07:30|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1631768860000|2021-09-16 05:07:40|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1631768870000|2021-09-16 05:07:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1631768900000|2021-09-16 05:08:20|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1631768930000|2021-09-16 05:08:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1631768940000|2021-09-16 05:09:00|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1631768950000|2021-09-16 05:09:10|378.37|375.57|378.54|375.74|378.54|375.74|378.37|375.57|0
1631768970000|2021-09-16 05:09:30|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1631768990000|2021-09-16 05:09:50|378.45|375.65|378.37|375.57|378.54|375.74|378.37|375.57|0
1631769000000|2021-09-16 05:10:00|378.54|375.74|378.37|375.57|378.54|375.74|378.37|375.57|0
1631769010000|2021-09-16 05:10:10|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1631769050000|2021-09-16 05:10:50|377.88|375.08|377.71|374.91|377.88|375.08|377.71|374.91|0
1631769060000|2021-09-16 05:11:00|377.88|375.08|378.04|375.24|378.04|375.24|377.88|375.08|0
1631769070000|2021-09-16 05:11:10|378.12|375.32|378.21|375.41|378.21|375.41|378.12|375.32|0
1631769110000|2021-09-16 05:11:50|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1631769120000|2021-09-16 05:12:00|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1631769130000|2021-09-16 05:12:10|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631769140000|2021-09-16 05:12:20|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1631769150000|2021-09-16 05:12:30|377.71|374.91|377.88|375.08|377.88|375.08|377.71|374.91|0
1631769160000|2021-09-16 05:12:40|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1631769170000|2021-09-16 05:12:50|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1631769180000|2021-09-16 05:13:00|378.04|375.24|378.04|375.24|378.04|375.24|377.96|375.16|0
1631769210000|2021-09-16 05:13:30|378.12|375.32|378.21|375.41|378.21|375.41|378.04|375.24|0
1631769220000|2021-09-16 05:13:40|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1631769230000|2021-09-16 05:13:50|378.21|375.41|378.04|375.24|378.21|375.41|378.04|375.24|0
1631769240000|2021-09-16 05:14:00|378.21|375.41|378.04|375.24|378.21|375.41|378.04|375.24|0
1631769270000|2021-09-16 05:14:30|378.12|375.32|378.04|375.24|378.12|375.32|378.04|375.24|0
1631769280000|2021-09-16 05:14:40|378.2|375.4|378.2|375.4|378.2|375.4|378.04|375.24|0
1631769290000|2021-09-16 05:14:50|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1631769300000|2021-09-16 05:15:00|378.2|375.4|378.12|375.32|378.2|375.4|378.12|375.32|0
1631769310000|2021-09-16 05:15:10|378.04|375.24|378.04|375.24|378.04|375.24|377.88|375.08|0
1631769320000|2021-09-16 05:15:20|377.88|375.08|378.04|375.24|378.04|375.24|377.88|375.08|0
1631769340000|2021-09-16 05:15:40|378.37|375.57|378.2|375.4|378.37|375.57|378.04|375.24|0
1631769350000|2021-09-16 05:15:50|378.04|375.24|378.12|375.32|378.2|375.4|378.04|375.24|0
1631769360000|2021-09-16 05:16:00|378.2|375.4|378.04|375.24|378.2|375.4|378.04|375.24|0
1631769390000|2021-09-16 05:16:30|378.12|375.32|378.04|375.24|378.12|375.32|378.04|375.24|0
1631769420000|2021-09-16 05:17:00|378.12|375.32|378.2|375.4|378.2|375.4|378.12|375.32|0
1631769430000|2021-09-16 05:17:10|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1631769440000|2021-09-16 05:17:20|378.2|375.4|378.04|375.24|378.2|375.4|378.04|375.24|0
1631769470000|2021-09-16 05:17:50|377.95|375.15|378.04|375.24|378.04|375.24|377.95|375.15|0
1631769490000|2021-09-16 05:18:10|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1631769500000|2021-09-16 05:18:20|377.87|375.07|377.71|374.91|377.87|375.07|377.71|374.91|0
1631769530000|2021-09-16 05:18:50|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631769560000|2021-09-16 05:19:20|377.71|374.91|377.87|375.07|377.87|375.07|377.71|374.91|0
1631769600000|2021-09-16 05:20:00|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631769610000|2021-09-16 05:20:10|377.62|374.82|377.55|374.75|377.71|374.91|377.55|374.75|0
1631769620000|2021-09-16 05:20:20|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631769660000|2021-09-16 05:21:00|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631769670000|2021-09-16 05:21:10|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631769680000|2021-09-16 05:21:20|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631769700000|2021-09-16 05:21:40|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1631769720000|2021-09-16 05:22:00|377.87|375.07|377.71|374.91|377.87|375.07|377.71|374.91|0
1631769730000|2021-09-16 05:22:10|377.62|374.82|377.71|374.91|377.71|374.91|377.62|374.82|0
1631769740000|2021-09-16 05:22:20|377.55|374.75|377.71|374.91|377.71|374.91|377.55|374.75|0
1631769750000|2021-09-16 05:22:30|377.54|374.74|377.54|374.74|377.54|374.74|377.54|374.74|0
1631769780000|2021-09-16 05:23:00|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1631769790000|2021-09-16 05:23:10|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1631769830000|2021-09-16 05:23:50|377.05|374.25|377.22|374.42|377.22|374.42|377.05|374.25|0
1631769860000|2021-09-16 05:24:20|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1631769870000|2021-09-16 05:24:30|377.54|374.74|377.54|374.74|377.54|374.74|377.54|374.74|0
1631769890000|2021-09-16 05:24:50|377.71|374.91|377.87|375.07|377.87|375.07|377.71|374.91|0
1631769920000|2021-09-16 05:25:20|377.79|374.99|377.71|374.91|377.79|374.99|377.71|374.91|0
1631769930000|2021-09-16 05:25:30|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631769960000|2021-09-16 05:26:00|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1631769970000|2021-09-16 05:26:10|377.87|375.07|378.04|375.24|378.04|375.24|377.87|375.07|0
1631770000000|2021-09-16 05:26:40|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631770030000|2021-09-16 05:27:10|377.79|374.99|377.87|375.07|377.87|375.07|377.79|374.99|0
1631770040000|2021-09-16 05:27:20|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1631770080000|2021-09-16 05:28:00|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631770090000|2021-09-16 05:28:10|377.71|374.91|377.71|374.91|377.79|374.99|377.71|374.91|0
1631770100000|2021-09-16 05:28:20|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631770120000|2021-09-16 05:28:40|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1631770130000|2021-09-16 05:28:50|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1631770140000|2021-09-16 05:29:00|377.95|375.15|378.03|375.23|378.03|375.23|377.95|375.15|0
1631770150000|2021-09-16 05:29:10|377.87|375.07|377.87|375.07|378.03|375.23|377.87|375.07|0
1631770160000|2021-09-16 05:29:20|377.95|375.15|377.87|375.07|378.03|375.23|377.87|375.07|0
1631770170000|2021-09-16 05:29:30|377.78|374.98|377.87|375.07|377.87|375.07|377.78|374.98|0
1631770210000|2021-09-16 05:30:10|377.71|374.91|377.87|375.07|377.87|375.07|377.71|374.91|0
1631770240000|2021-09-16 05:30:40|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1631770250000|2021-09-16 05:30:50|377.54|374.74|377.71|374.91|377.71|374.91|377.54|374.74|0
1631770260000|2021-09-16 05:31:00|377.54|374.74|377.38|374.58|377.54|374.74|377.38|374.58|0
1631770270000|2021-09-16 05:31:10|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1631770280000|2021-09-16 05:31:20|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1631770290000|2021-09-16 05:31:30|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1631770300000|2021-09-16 05:31:40|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1631770310000|2021-09-16 05:31:50|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1631770320000|2021-09-16 05:32:00|377.05|374.25|377.13|374.33|377.13|374.33|377.05|374.25|0
1631770330000|2021-09-16 05:32:10|377.21|374.41|377.13|374.33|377.21|374.41|377.05|374.25|0
1631770340000|2021-09-16 05:32:20|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1631770350000|2021-09-16 05:32:30|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1631770370000|2021-09-16 05:32:50|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1631770380000|2021-09-16 05:33:00|377.13|374.33|377.21|374.41|377.21|374.41|377.13|374.33|0
1631770390000|2021-09-16 05:33:10|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1631770410000|2021-09-16 05:33:30|377.13|374.33|377.13|374.33|377.21|374.41|377.13|374.33|0
1631770420000|2021-09-16 05:33:40|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1631770460000|2021-09-16 05:34:20|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1631770470000|2021-09-16 05:34:30|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1631770480000|2021-09-16 05:34:40|376.8|374|376.72|373.92|376.8|374|376.72|373.92|0
1631770520000|2021-09-16 05:35:20|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1631770550000|2021-09-16 05:35:50|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1631770560000|2021-09-16 05:36:00|376.88|374.08|376.72|373.92|376.88|374.08|376.72|373.92|0
1631770570000|2021-09-16 05:36:10|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1631770590000|2021-09-16 05:36:30|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1631770630000|2021-09-16 05:37:10|376.8|374|376.88|374.08|376.88|374.08|376.8|374|0
1631770640000|2021-09-16 05:37:20|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1631770650000|2021-09-16 05:37:30|376.88|374.08|376.72|373.92|376.88|374.08|376.72|373.92|0
1631770660000|2021-09-16 05:37:40|376.55|373.75|376.39|373.59|376.55|373.75|376.39|373.59|0
1631770670000|2021-09-16 05:37:50|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1631770700000|2021-09-16 05:38:20|376.39|373.59|376.39|373.59|376.39|373.59|376.39|373.59|0
1631770710000|2021-09-16 05:38:30|376.23|373.43|376.31|373.51|376.31|373.51|376.23|373.43|0
1631770720000|2021-09-16 05:38:40|376.23|373.43|376.23|373.43|376.23|373.43|376.23|373.43|0
1631770730000|2021-09-16 05:38:50|376.39|373.59|376.23|373.43|376.39|373.59|376.23|373.43|0
1631770740000|2021-09-16 05:39:00|376.39|373.59|376.23|373.43|376.39|373.59|376.23|373.43|0
1631770750000|2021-09-16 05:39:10|376.06|373.26|375.9|373.1|376.06|373.26|375.9|373.1|0
1631770800000|2021-09-16 05:40:00|376.06|373.26|376.23|373.43|376.23|373.43|376.06|373.26|0
1631770810000|2021-09-16 05:40:10|376.39|373.59|376.39|373.59|376.39|373.59|376.39|373.59|0
1631770830000|2021-09-16 05:40:30|376.23|373.43|376.23|373.43|376.23|373.43|376.23|373.43|0
1631770860000|2021-09-16 05:41:00|376.39|373.59|376.39|373.59|376.39|373.59|376.39|373.59|0
1631770870000|2021-09-16 05:41:10|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1631770880000|2021-09-16 05:41:20|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1631770920000|2021-09-16 05:42:00|376.55|373.75|376.55|373.75|376.72|373.92|376.55|373.75|0
1631770930000|2021-09-16 05:42:10|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1631770940000|2021-09-16 05:42:20|376.88|374.08|376.72|373.92|376.88|374.08|376.72|373.92|0
1631770970000|2021-09-16 05:42:50|376.88|374.08|376.72|373.92|376.88|374.08|376.72|373.92|0
1631771000000|2021-09-16 05:43:20|376.55|373.75|376.72|373.92|376.72|373.92|376.55|373.75|0
1631771010000|2021-09-16 05:43:30|376.88|374.08|376.88|374.08|376.88|374.08|376.79|373.99|0
1631771030000|2021-09-16 05:43:50|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1631771050000|2021-09-16 05:44:10|376.88|374.08|377.04|374.24|377.04|374.24|376.88|374.08|0
1631771060000|2021-09-16 05:44:20|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1631771070000|2021-09-16 05:44:30|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1631771110000|2021-09-16 05:45:10|376.71|373.91|376.88|374.08|376.88|374.08|376.71|373.91|0
1631771140000|2021-09-16 05:45:40|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1631771160000|2021-09-16 05:46:00|376.88|374.08|377.04|374.24|377.04|374.24|376.88|374.08|0
1631771170000|2021-09-16 05:46:10|376.96|374.16|377.04|374.24|377.04|374.24|376.88|374.08|0
1631771190000|2021-09-16 05:46:30|376.88|374.08|377.04|374.24|377.04|374.24|376.88|374.08|0
1631771200000|2021-09-16 05:46:40|377.21|374.41|377.04|374.24|377.21|374.41|377.04|374.24|0
1631771240000|2021-09-16 05:47:20|376.88|374.08|376.88|374.08|376.88|374.08|376.71|373.91|0
1631771250000|2021-09-16 05:47:30|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1631771260000|2021-09-16 05:47:40|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1631771270000|2021-09-16 05:47:50|377.04|374.24|376.96|374.16|377.04|374.24|376.88|374.08|0
1631771280000|2021-09-16 05:48:00|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1631771310000|2021-09-16 05:48:30|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1631771320000|2021-09-16 05:48:40|377.37|374.57|377.37|374.57|377.37|374.57|377.37|374.57|0
1631771330000|2021-09-16 05:48:50|377.45|374.65|377.53|374.73|377.53|374.73|377.37|374.57|0
1631771340000|2021-09-16 05:49:00|377.7|374.9|377.7|374.9|377.7|374.9|377.7|374.9|0
1631771350000|2021-09-16 05:49:10|377.53|374.73|377.53|374.73|377.7|374.9|377.53|374.73|0
1631771360000|2021-09-16 05:49:20|377.7|374.9|377.7|374.9|377.7|374.9|377.7|374.9|0
1631771370000|2021-09-16 05:49:30|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1631771400000|2021-09-16 05:50:00|377.37|374.57|377.37|374.57|377.37|374.57|377.37|374.57|0
1631771410000|2021-09-16 05:50:10|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1631771420000|2021-09-16 05:50:20|377.61|374.81|377.53|374.73|377.61|374.81|377.53|374.73|0
1631771430000|2021-09-16 05:50:30|377.7|374.9|377.7|374.9|377.7|374.9|377.7|374.9|0
1631771440000|2021-09-16 05:50:40|377.77|374.97|377.7|374.9|377.77|374.97|377.7|374.9|0
1631771450000|2021-09-16 05:50:50|377.86|375.06|377.7|374.9|377.86|375.06|377.7|374.9|0
1631771460000|2021-09-16 05:51:00|377.77|374.97|377.7|374.9|377.86|375.06|377.7|374.9|0
1631771470000|2021-09-16 05:51:10|377.86|375.06|377.7|374.9|377.86|375.06|377.7|374.9|0
1631771480000|2021-09-16 05:51:20|377.86|375.06|377.86|375.06|377.86|375.06|377.77|374.97|0
1631771490000|2021-09-16 05:51:30|377.53|374.73|377.53|374.73|377.53|374.73|377.37|374.57|0
1631771500000|2021-09-16 05:51:40|377.37|374.57|377.53|374.73|377.53|374.73|377.37|374.57|0
1631771530000|2021-09-16 05:52:10|377.7|374.9|377.7|374.9|377.7|374.9|377.7|374.9|0
1631771540000|2021-09-16 05:52:20|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1631771550000|2021-09-16 05:52:30|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1631771560000|2021-09-16 05:52:40|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1631771580000|2021-09-16 05:53:00|377.37|374.57|377.2|374.4|377.37|374.57|377.2|374.4|0
1631771590000|2021-09-16 05:53:10|377.37|374.57|377.53|374.73|377.53|374.73|377.37|374.57|0
1631771600000|2021-09-16 05:53:20|377.37|374.57|377.37|374.57|377.37|374.57|377.37|374.57|0
1631771610000|2021-09-16 05:53:30|377.53|374.73|377.53|374.73|377.69|374.89|377.53|374.73|0
1631771620000|2021-09-16 05:53:40|377.69|374.89|377.69|374.89|377.69|374.89|377.53|374.73|0
1631771630000|2021-09-16 05:53:50|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1631771640000|2021-09-16 05:54:00|377.86|375.06|377.86|375.06|377.86|375.06|377.69|374.89|0
1631771650000|2021-09-16 05:54:10|377.69|374.89|377.69|374.89|377.69|374.89|377.69|374.89|0
1631771690000|2021-09-16 05:54:50|377.86|375.06|377.86|375.06|377.86|375.06|377.69|374.89|0
1631771700000|2021-09-16 05:55:00|377.69|374.89|377.86|375.06|377.86|375.06|377.69|374.89|0
1631771710000|2021-09-16 05:55:10|378.02|375.22|377.86|375.06|378.02|375.22|377.86|375.06|0
1631771740000|2021-09-16 05:55:40|377.69|374.89|377.69|374.89|377.86|375.06|377.69|374.89|0
1631771780000|2021-09-16 05:56:20|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1631771790000|2021-09-16 05:56:30|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1631771810000|2021-09-16 05:56:50|377.86|375.06|378.02|375.22|378.02|375.22|377.86|375.06|0
1631771820000|2021-09-16 05:57:00|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1631771830000|2021-09-16 05:57:10|378.02|375.22|377.86|375.06|378.02|375.22|377.86|375.06|0
1631771840000|2021-09-16 05:57:20|377.94|375.14|377.86|375.06|377.94|375.14|377.86|375.06|0
1631771850000|2021-09-16 05:57:30|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1631771860000|2021-09-16 05:57:40|378.19|375.39|378.02|375.22|378.19|375.39|378.02|375.22|0
1631771870000|2021-09-16 05:57:50|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1631771880000|2021-09-16 05:58:00|378.02|375.22|377.86|375.06|378.02|375.22|377.86|375.06|0
1631771920000|2021-09-16 05:58:40|378.02|375.22|378.18|375.38|378.18|375.38|378.02|375.22|0
1631771930000|2021-09-16 05:58:50|378.35|375.55|378.18|375.38|378.35|375.55|378.18|375.38|0
1631771940000|2021-09-16 05:59:00|378.35|375.55|378.35|375.55|378.35|375.55|378.35|375.55|0
1631771950000|2021-09-16 05:59:10|378.18|375.38|378.18|375.38|378.18|375.38|378.18|375.38|0
1631771960000|2021-09-16 05:59:20|378.02|375.22|378.1|375.3|378.18|375.38|378.02|375.22|0
1631771970000|2021-09-16 05:59:30|378.02|375.22|377.86|375.06|378.02|375.22|377.86|375.06|0
1631771980000|2021-09-16 05:59:40|377.69|374.89|377.86|375.06|377.86|375.06|377.69|374.89|0
1631772000000|2021-09-16 06:00:00|377.69|374.89|377.44|374.64|377.69|374.89|377.44|374.64|0
1631772010000|2021-09-16 06:00:10|377.53|374.73|377.69|374.89|377.69|374.89|377.53|374.73|0
1631772020000|2021-09-16 06:00:20|377.61|374.81|378.18|375.38|378.18|375.38|377.61|374.81|0
1631772030000|2021-09-16 06:00:30|378.35|375.55|378.18|375.38|378.35|375.55|378.18|375.38|0
1631772040000|2021-09-16 06:00:40|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1631772050000|2021-09-16 06:00:50|378.18|375.38|378.35|375.55|378.35|375.55|378.18|375.38|0
1631772060000|2021-09-16 06:01:00|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1631772070000|2021-09-16 06:01:10|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1631772080000|2021-09-16 06:01:20|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1631772090000|2021-09-16 06:01:30|378.35|375.55|378.35|375.55|378.35|375.55|378.35|375.55|0
1631772100000|2021-09-16 06:01:40|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1631772110000|2021-09-16 06:01:50|378.35|375.55|378.18|375.38|378.35|375.55|378.18|375.38|0
1631772140000|2021-09-16 06:02:20|378.35|375.55|378.51|375.71|378.51|375.71|378.35|375.55|0
1631772150000|2021-09-16 06:02:30|378.43|375.63|378.35|375.55|378.43|375.63|378.35|375.55|0
1631772170000|2021-09-16 06:02:50|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1631772180000|2021-09-16 06:03:00|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1631772210000|2021-09-16 06:03:30|378.84|376.04|378.67|375.87|378.84|376.04|378.67|375.87|0
1631772220000|2021-09-16 06:03:40|378.51|375.71|378.35|375.55|378.51|375.71|378.35|375.55|0
1631772230000|2021-09-16 06:03:50|378.51|375.71|378.59|375.79|378.59|375.79|378.51|375.71|0
1631772240000|2021-09-16 06:04:00|378.51|375.71|378.67|375.87|378.67|375.87|378.51|375.71|0
1631772260000|2021-09-16 06:04:20|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1631772270000|2021-09-16 06:04:30|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1631772280000|2021-09-16 06:04:40|378.51|375.71|378.67|375.87|378.67|375.87|378.51|375.71|0
1631772290000|2021-09-16 06:04:50|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1631772300000|2021-09-16 06:05:00|378.67|375.87|378.51|375.71|378.67|375.87|378.51|375.71|0
1631772320000|2021-09-16 06:05:20|378.67|375.87|378.67|375.87|378.67|375.87|378.51|375.71|0
1631772330000|2021-09-16 06:05:30|378.51|375.71|378.42|375.62|378.51|375.71|378.35|375.55|0
1631772340000|2021-09-16 06:05:40|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1631772350000|2021-09-16 06:05:50|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1631772370000|2021-09-16 06:06:10|378.84|376.04|378.67|375.87|378.84|376.04|378.67|375.87|0
1631772390000|2021-09-16 06:06:30|378.59|375.79|378.51|375.71|378.59|375.79|378.51|375.71|0
1631772400000|2021-09-16 06:06:40|378.35|375.55|378.67|375.87|378.67|375.87|378.35|375.55|0
1631772410000|2021-09-16 06:06:50|378.84|376.04|379|376.2|379|376.2|378.84|376.04|0
1631772430000|2021-09-16 06:07:10|378.92|376.12|379|376.2|379|376.2|378.92|376.12|0
1631772440000|2021-09-16 06:07:20|379.17|376.37|379|376.2|379.17|376.37|379|376.2|0
1631772450000|2021-09-16 06:07:30|379.17|376.37|379.33|376.53|379.33|376.53|379.17|376.37|0
1631772460000|2021-09-16 06:07:40|379.49|376.69|379.33|376.53|379.49|376.69|379.33|376.53|0
1631772470000|2021-09-16 06:07:50|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1631772490000|2021-09-16 06:08:10|379.41|376.61|379.41|376.61|379.41|376.61|379.33|376.53|0
1631772500000|2021-09-16 06:08:20|379.49|376.69|379.66|376.86|379.82|377.02|379.49|376.69|0
1631772510000|2021-09-16 06:08:30|379.49|376.69|379.66|376.86|379.66|376.86|379.49|376.69|0
1631772530000|2021-09-16 06:08:50|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1631772540000|2021-09-16 06:09:00|379.33|376.53|379.57|376.77|379.66|376.86|379.33|376.53|0
1631772550000|2021-09-16 06:09:10|379.49|376.69|379.41|376.61|379.49|376.69|379.33|376.53|0
1631772560000|2021-09-16 06:09:20|379.49|376.69|379.33|376.53|379.49|376.69|379.33|376.53|0
1631772570000|2021-09-16 06:09:30|379.49|376.69|379.49|376.69|379.49|376.69|379.41|376.61|0
1631772580000|2021-09-16 06:09:40|379.41|376.61|379.49|376.69|379.49|376.69|379.33|376.53|0
1631772590000|2021-09-16 06:09:50|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631772600000|2021-09-16 06:10:00|379.49|376.69|379.49|376.69|379.49|376.69|379.41|376.61|0
1631772610000|2021-09-16 06:10:10|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631772620000|2021-09-16 06:10:20|379.41|376.61|379.33|376.53|379.41|376.61|379.33|376.53|0
1631772630000|2021-09-16 06:10:30|379.49|376.69|379.33|376.53|379.49|376.69|379.33|376.53|0
1631772640000|2021-09-16 06:10:40|379.49|376.69|379.49|376.69|379.49|376.69|379.33|376.53|0
1631772650000|2021-09-16 06:10:50|379.33|376.53|379.82|377.02|379.82|377.02|379.33|376.53|0
1631772670000|2021-09-16 06:11:10|379.66|376.86|379.82|377.02|379.82|377.02|379.66|376.86|0
1631772700000|2021-09-16 06:11:40|379.66|376.86|379.82|377.02|379.82|377.02|379.66|376.86|0
1631772740000|2021-09-16 06:12:20|379.66|376.86|379.66|376.86|379.82|377.02|379.66|376.86|0
1631772750000|2021-09-16 06:12:30|379.82|377.02|379.66|376.86|379.82|377.02|379.66|376.86|0
1631772760000|2021-09-16 06:12:40|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1631772790000|2021-09-16 06:13:10|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1631772810000|2021-09-16 06:13:30|379.49|376.69|379.41|376.61|379.49|376.69|379.41|376.61|0
1631772820000|2021-09-16 06:13:40|379.33|376.53|379.49|376.69|379.49|376.69|379.33|376.53|0
1631772830000|2021-09-16 06:13:50|379.33|376.53|379.33|376.53|379.41|376.61|379.33|376.53|0
1631772840000|2021-09-16 06:14:00|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1631772850000|2021-09-16 06:14:10|379.08|376.28|379|376.2|379.08|376.28|379|376.2|0
1631772860000|2021-09-16 06:14:20|379.16|376.36|379.16|376.36|379.16|376.36|379|376.2|0
1631772870000|2021-09-16 06:14:30|379|376.2|379|376.2|379|376.2|379|376.2|0
1631772890000|2021-09-16 06:14:50|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631772900000|2021-09-16 06:15:00|379|376.2|379|376.2|379|376.2|379|376.2|0
1631772920000|2021-09-16 06:15:20|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631772930000|2021-09-16 06:15:30|378.91|376.11|379|376.2|379|376.2|378.91|376.11|0
1631772940000|2021-09-16 06:15:40|378.83|376.03|378.67|375.87|378.83|376.03|378.67|375.87|0
1631772990000|2021-09-16 06:16:30|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631773000000|2021-09-16 06:16:40|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1631773010000|2021-09-16 06:16:50|379|376.2|379|376.2|379|376.2|379|376.2|0
1631773020000|2021-09-16 06:17:00|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1631773030000|2021-09-16 06:17:10|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1631773040000|2021-09-16 06:17:20|379.49|376.69|379.33|376.53|379.49|376.69|379.33|376.53|0
1631773050000|2021-09-16 06:17:30|379.16|376.36|379|376.2|379.16|376.36|379|376.2|0
1631773060000|2021-09-16 06:17:40|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1631773090000|2021-09-16 06:18:10|379.08|376.28|379|376.2|379.08|376.28|379|376.2|0
1631773100000|2021-09-16 06:18:20|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1631773110000|2021-09-16 06:18:30|379|376.2|379|376.2|379|376.2|379|376.2|0
1631773130000|2021-09-16 06:18:50|379.16|376.36|379.16|376.36|379.24|376.44|379.16|376.36|0
1631773150000|2021-09-16 06:19:10|379|376.2|379.16|376.36|379.16|376.36|379|376.2|0
1631773190000|2021-09-16 06:19:50|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1631773200000|2021-09-16 06:20:00|379|376.2|379|376.2|379|376.2|379|376.2|0
1631773210000|2021-09-16 06:20:10|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1631773240000|2021-09-16 06:20:40|379|376.2|379|376.2|379|376.2|379|376.2|0
1631773260000|2021-09-16 06:21:00|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631773280000|2021-09-16 06:21:20|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1631773290000|2021-09-16 06:21:30|379|376.2|379|376.2|379|376.2|378.83|376.03|0
1631773300000|2021-09-16 06:21:40|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1631773310000|2021-09-16 06:21:50|379|376.2|379|376.2|379.16|376.36|379|376.2|0
1631773320000|2021-09-16 06:22:00|378.83|376.03|378.83|376.03|379|376.2|378.83|376.03|0
1631773340000|2021-09-16 06:22:20|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1631773360000|2021-09-16 06:22:40|378.83|376.03|378.67|375.87|378.83|376.03|378.67|375.87|0
1631773370000|2021-09-16 06:22:50|378.83|376.03|378.67|375.87|378.83|376.03|378.67|375.87|0
1631773380000|2021-09-16 06:23:00|378.83|376.03|378.91|376.11|378.99|376.19|378.83|376.03|0
1631773390000|2021-09-16 06:23:10|378.99|376.19|378.83|376.03|378.99|376.19|378.83|376.03|0
1631773410000|2021-09-16 06:23:30|378.99|376.19|378.99|376.19|379.16|376.36|378.99|376.19|0
1631773430000|2021-09-16 06:23:50|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631773440000|2021-09-16 06:24:00|378.99|376.19|378.99|376.19|379.07|376.27|378.83|376.03|0
1631773450000|2021-09-16 06:24:10|379.16|376.36|378.99|376.19|379.16|376.36|378.99|376.19|0
1631773490000|2021-09-16 06:24:50|379.16|376.36|378.99|376.19|379.16|376.36|378.99|376.19|0
1631773500000|2021-09-16 06:25:00|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631773520000|2021-09-16 06:25:20|378.91|376.11|378.99|376.19|378.99|376.19|378.91|376.11|0
1631773530000|2021-09-16 06:25:30|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631773540000|2021-09-16 06:25:40|378.66|375.86|378.74|375.94|378.83|376.03|378.66|375.86|0
1631773550000|2021-09-16 06:25:50|378.66|375.86|378.83|376.03|378.83|376.03|378.66|375.86|0
1631773570000|2021-09-16 06:26:10|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1631773580000|2021-09-16 06:26:20|378.74|375.94|378.66|375.86|378.74|375.94|378.66|375.86|0
1631773590000|2021-09-16 06:26:30|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631773610000|2021-09-16 06:26:50|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1631773620000|2021-09-16 06:27:00|378.83|376.03|378.99|376.19|378.99|376.19|378.83|376.03|0
1631773630000|2021-09-16 06:27:10|378.66|375.86|378.83|376.03|378.83|376.03|378.66|375.86|0
1631773640000|2021-09-16 06:27:20|378.74|375.94|378.83|376.03|378.83|376.03|378.74|375.94|0
1631773650000|2021-09-16 06:27:30|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1631773660000|2021-09-16 06:27:40|378.74|375.94|378.66|375.86|378.83|376.03|378.66|375.86|0
1631773680000|2021-09-16 06:28:00|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1631773690000|2021-09-16 06:28:10|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1631773700000|2021-09-16 06:28:20|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1631773710000|2021-09-16 06:28:30|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1631773730000|2021-09-16 06:28:50|378.74|375.94|378.83|376.03|378.83|376.03|378.74|375.94|0
1631773740000|2021-09-16 06:29:00|378.99|376.19|378.83|376.03|378.99|376.19|378.66|375.86|0
1631773750000|2021-09-16 06:29:10|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1631773760000|2021-09-16 06:29:20|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631773780000|2021-09-16 06:29:40|378.91|376.11|378.99|376.19|378.99|376.19|378.83|376.03|0
1631773790000|2021-09-16 06:29:50|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1631773810000|2021-09-16 06:30:10|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1631773870000|2021-09-16 06:31:10|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1631773890000|2021-09-16 06:31:30|378.41|375.61|378.5|375.7|378.5|375.7|378.33|375.53|0
1631773910000|2021-09-16 06:31:50|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1631773920000|2021-09-16 06:32:00|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1631773940000|2021-09-16 06:32:20|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1631773960000|2021-09-16 06:32:40|378.17|375.37|378.17|375.37|378.17|375.37|378.17|375.37|0
1631773970000|2021-09-16 06:32:50|378.08|375.28|378|375.2|378.08|375.28|378|375.2|0
1631773990000|2021-09-16 06:33:10|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631774000000|2021-09-16 06:33:20|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1631774020000|2021-09-16 06:33:40|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1631774030000|2021-09-16 06:33:50|377.51|374.71|377.51|374.71|377.51|374.71|377.51|374.71|0
1631774050000|2021-09-16 06:34:10|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1631774060000|2021-09-16 06:34:20|377.84|375.04|377.68|374.88|377.84|375.04|377.68|374.88|0
1631774080000|2021-09-16 06:34:40|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1631774100000|2021-09-16 06:35:00|377.92|375.12|378.17|375.37|378.17|375.37|377.92|375.12|0
1631774110000|2021-09-16 06:35:10|378|375.2|378|375.2|378|375.2|378|375.2|0
1631774120000|2021-09-16 06:35:20|377.84|375.04|378|375.2|378|375.2|377.84|375.04|0
1631774130000|2021-09-16 06:35:30|378.17|375.37|378.17|375.37|378.17|375.37|378.17|375.37|0
1631774140000|2021-09-16 06:35:40|378|375.2|378|375.2|378|375.2|378|375.2|0
1631774170000|2021-09-16 06:36:10|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1631774180000|2021-09-16 06:36:20|378|375.2|378|375.2|378|375.2|378|375.2|0
1631774210000|2021-09-16 06:36:50|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1631774240000|2021-09-16 06:37:20|378|375.2|377.84|375.04|378|375.2|377.84|375.04|0
1631774250000|2021-09-16 06:37:30|378|375.2|378|375.2|378|375.2|378|375.2|0
1631774260000|2021-09-16 06:37:40|377.84|375.04|377.67|374.87|377.84|375.04|377.67|374.87|0
1631774300000|2021-09-16 06:38:20|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1631774310000|2021-09-16 06:38:30|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631774320000|2021-09-16 06:38:40|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1631774370000|2021-09-16 06:39:30|377.92|375.12|378|375.2|378|375.2|377.92|375.12|0
1631774380000|2021-09-16 06:39:40|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1631774400000|2021-09-16 06:40:00|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631774410000|2021-09-16 06:40:10|377.84|375.04|377.67|374.87|377.84|375.04|377.67|374.87|0
1631774420000|2021-09-16 06:40:20|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1631774430000|2021-09-16 06:40:30|378|375.2|378|375.2|378|375.2|377.84|375.04|0
1631774450000|2021-09-16 06:40:50|377.84|375.04|378|375.2|378|375.2|377.84|375.04|0
1631774470000|2021-09-16 06:41:10|377.84|375.04|378|375.2|378|375.2|377.84|375.04|0
1631774530000|2021-09-16 06:42:10|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1631774540000|2021-09-16 06:42:20|378|375.2|377.84|375.04|378|375.2|377.84|375.04|0
1631774550000|2021-09-16 06:42:30|377.92|375.12|377.84|375.04|377.92|375.12|377.84|375.04|0
1631774570000|2021-09-16 06:42:50|378|375.2|377.84|375.04|378|375.2|377.84|375.04|0
1631774580000|2021-09-16 06:43:00|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631774610000|2021-09-16 06:43:30|377.51|374.71|377.51|374.71|377.51|374.71|377.51|374.71|0
1631774620000|2021-09-16 06:43:40|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631774650000|2021-09-16 06:44:10|377.51|374.71|377.51|374.71|377.51|374.71|377.51|374.71|0
1631774700000|2021-09-16 06:45:00|377.34|374.54|377.34|374.54|377.34|374.54|377.34|374.54|0
1631774710000|2021-09-16 06:45:10|377.42|374.62|377.51|374.71|377.51|374.71|377.42|374.62|0
1631774740000|2021-09-16 06:45:40|377.42|374.62|377.34|374.54|377.51|374.71|377.34|374.54|0
1631774780000|2021-09-16 06:46:20|377.51|374.71|377.34|374.54|377.51|374.71|377.34|374.54|0
1631774790000|2021-09-16 06:46:30|377.51|374.71|377.01|374.21|377.51|374.71|377.01|374.21|0
1631774800000|2021-09-16 06:46:40|376.85|374.05|376.85|374.05|376.85|374.05|376.85|374.05|0
1631774830000|2021-09-16 06:47:10|376.69|373.89|376.52|373.72|376.69|373.89|376.52|373.72|0
1631774840000|2021-09-16 06:47:20|376.69|373.89|376.69|373.89|376.69|373.89|376.52|373.72|0
1631774850000|2021-09-16 06:47:30|376.85|374.05|376.85|374.05|376.85|374.05|376.85|374.05|0
1631774860000|2021-09-16 06:47:40|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1631774870000|2021-09-16 06:47:50|376.52|373.72|376.69|373.89|376.69|373.89|376.52|373.72|0
1631774910000|2021-09-16 06:48:30|376.52|373.72|376.36|373.56|376.52|373.72|376.36|373.56|0
1631774930000|2021-09-16 06:48:50|376.44|373.64|376.36|373.56|376.44|373.64|376.36|373.56|0
1631774940000|2021-09-16 06:49:00|376.52|373.72|376.36|373.56|376.52|373.72|376.36|373.56|0
1631774960000|2021-09-16 06:49:20|376.52|373.72|376.44|373.64|376.52|373.72|376.44|373.64|0
1631774970000|2021-09-16 06:49:30|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1631774990000|2021-09-16 06:49:50|376.69|373.89|376.69|373.89|376.69|373.89|376.6|373.8|0
1631775000000|2021-09-16 06:50:00|376.52|373.72|376.69|373.89|376.69|373.89|376.52|373.72|0
1631775020000|2021-09-16 06:50:20|376.68|373.88|376.68|373.88|376.68|373.88|376.68|373.88|0
1631775030000|2021-09-16 06:50:30|376.76|373.96|376.68|373.88|376.85|374.05|376.68|373.88|0
1631775040000|2021-09-16 06:50:40|376.85|374.05|376.85|374.05|376.85|374.05|376.85|374.05|0
1631775050000|2021-09-16 06:50:50|376.68|373.88|376.68|373.88|376.68|373.88|376.68|373.88|0
1631775070000|2021-09-16 06:51:10|376.85|374.05|376.85|374.05|376.85|374.05|376.68|373.88|0
1631775100000|2021-09-16 06:51:40|377.01|374.21|377.01|374.21|377.01|374.21|377.01|374.21|0
1631775110000|2021-09-16 06:51:50|376.85|374.05|377.01|374.21|377.01|374.21|376.85|374.05|0
1631775160000|2021-09-16 06:52:40|377.18|374.38|377.18|374.38|377.18|374.38|377.18|374.38|0
1631775170000|2021-09-16 06:52:50|377.01|374.21|377.34|374.54|377.34|374.54|377.01|374.21|0
1631775190000|2021-09-16 06:53:10|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1631775200000|2021-09-16 06:53:20|377.58|374.78|377.5|374.7|377.58|374.78|377.5|374.7|0
1631775210000|2021-09-16 06:53:30|377.34|374.54|377.34|374.54|377.34|374.54|377.34|374.54|0
1631775230000|2021-09-16 06:53:50|377.42|374.62|377.5|374.7|377.5|374.7|377.42|374.62|0
1631775240000|2021-09-16 06:54:00|377.34|374.54|377.34|374.54|377.34|374.54|377.34|374.54|0
1631775250000|2021-09-16 06:54:10|377.42|374.62|377.5|374.7|377.5|374.7|377.42|374.62|0
1631775280000|2021-09-16 06:54:40|377.42|374.62|377.34|374.54|377.42|374.62|377.34|374.54|0
1631775340000|2021-09-16 06:55:40|377.17|374.37|377.34|374.54|377.34|374.54|377.17|374.37|0
1631775370000|2021-09-16 06:56:10|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1631775380000|2021-09-16 06:56:20|377.67|374.87|377.5|374.7|377.67|374.87|377.5|374.7|0
1631775390000|2021-09-16 06:56:30|377.58|374.78|377.67|374.87|377.67|374.87|377.58|374.78|0
1631775400000|2021-09-16 06:56:40|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1631775410000|2021-09-16 06:56:50|377.67|374.87|377.5|374.7|377.67|374.87|377.5|374.7|0
1631775420000|2021-09-16 06:57:00|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1631775430000|2021-09-16 06:57:10|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1631775460000|2021-09-16 06:57:40|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631775470000|2021-09-16 06:57:50|377.58|374.78|377.67|374.87|377.67|374.87|377.58|374.78|0
1631775480000|2021-09-16 06:58:00|377.58|374.78|377.67|374.87|377.67|374.87|377.58|374.78|0
1631775490000|2021-09-16 06:58:10|377.66|374.86|377.99|375.19|377.99|375.19|377.66|374.86|0
1631775500000|2021-09-16 06:58:20|377.5|374.7|377.34|374.54|377.5|374.7|377.34|374.54|0
1631775520000|2021-09-16 06:58:40|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1631775530000|2021-09-16 06:58:50|377.34|374.54|377.34|374.54|377.34|374.54|377.34|374.54|0
1631775540000|2021-09-16 06:59:00|377.5|374.7|377.42|374.62|377.5|374.7|377.42|374.62|0
1631775550000|2021-09-16 06:59:10|377.34|374.54|377.34|374.54|377.34|374.54|377.34|374.54|0
1631775560000|2021-09-16 06:59:20|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1631775570000|2021-09-16 06:59:30|377.58|374.78|377.66|374.86|377.66|374.86|377.58|374.78|0
1631775590000|2021-09-16 06:59:50|377.34|374.54|377.34|374.54|377.34|374.54|377.34|374.54|0
1631775600000|2021-09-16 07:00:00|377.17|374.37|377.34|374.54|377.34|374.54|377.01|374.21|0
1631775610000|2021-09-16 07:00:10|377.25|374.45|377.5|374.7|377.5|374.7|377.25|374.45|0
1631775620000|2021-09-16 07:00:20|377.66|374.86|378.32|375.52|378.32|375.52|377.66|374.86|0
1631775630000|2021-09-16 07:00:30|378.16|375.36|378.16|375.36|378.23|375.43|378.16|375.36|0
1631775640000|2021-09-16 07:00:40|378.32|375.52|377.99|375.19|378.32|375.52|377.99|375.19|0
1631775650000|2021-09-16 07:00:50|377.83|375.03|377.83|375.03|377.91|375.11|377.83|375.03|0
1631775660000|2021-09-16 07:01:00|377.5|374.7|377.99|375.19|377.99|375.19|377.5|374.7|0
1631775670000|2021-09-16 07:01:10|378.16|375.36|378.48|375.68|378.48|375.68|378.16|375.36|0
1631775680000|2021-09-16 07:01:20|378.65|375.85|378.81|376.01|378.81|376.01|378.48|375.68|0
1631775690000|2021-09-16 07:01:30|378.65|375.85|378.23|375.43|378.81|376.01|378.23|375.43|0
1631775700000|2021-09-16 07:01:40|377.99|375.19|378.16|375.36|378.16|375.36|377.99|375.19|0
1631775710000|2021-09-16 07:01:50|378.32|375.52|378.32|375.52|378.32|375.52|378.16|375.36|0
1631775720000|2021-09-16 07:02:00|378.16|375.36|377.99|375.19|378.16|375.36|377.83|375.03|0
1631775740000|2021-09-16 07:02:20|377.83|375.03|377.66|374.86|377.83|375.03|377.66|374.86|0
1631775750000|2021-09-16 07:02:30|377.83|375.03|377.66|374.86|377.83|375.03|377.66|374.86|0
1631775760000|2021-09-16 07:02:40|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1631775770000|2021-09-16 07:02:50|377.83|375.03|377.66|374.86|377.83|375.03|377.58|374.78|0
1631775780000|2021-09-16 07:03:00|377.83|375.03|377.66|374.86|377.83|375.03|377.66|374.86|0
1631775790000|2021-09-16 07:03:10|377.5|374.7|377.17|374.37|377.5|374.7|377.17|374.37|0
1631775800000|2021-09-16 07:03:20|377.41|374.61|377.58|374.78|377.66|374.86|377.41|374.61|0
1631775810000|2021-09-16 07:03:30|377.5|374.7|377.66|374.86|377.66|374.86|377.5|374.7|0
1631775820000|2021-09-16 07:03:40|377.5|374.7|377.5|374.7|377.58|374.78|377.5|374.7|0
1631775830000|2021-09-16 07:03:50|377.33|374.53|377.66|374.86|377.66|374.86|377.33|374.53|0
1631775840000|2021-09-16 07:04:00|377.5|374.7|377.66|374.86|377.66|374.86|377.5|374.7|0
1631775850000|2021-09-16 07:04:10|378.15|375.35|377.83|375.03|378.15|375.35|377.83|375.03|0
1631775860000|2021-09-16 07:04:20|377.99|375.19|377.99|375.19|377.99|375.19|377.99|375.19|0
1631775870000|2021-09-16 07:04:30|378.15|375.35|378.15|375.35|378.15|375.35|378.15|375.35|0
1631775880000|2021-09-16 07:04:40|378.48|375.68|378.81|376.01|378.81|376.01|378.48|375.68|0
1631775890000|2021-09-16 07:04:50|378.65|375.85|378.56|375.76|378.65|375.85|378.48|375.68|0
1631775900000|2021-09-16 07:05:00|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1631775910000|2021-09-16 07:05:10|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1631775920000|2021-09-16 07:05:20|378.61|376.21|378.61|376.21|378.78|376.38|378.61|376.21|0
1631775930000|2021-09-16 07:05:30|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1631775940000|2021-09-16 07:05:40|378.28|375.88|378.12|375.72|378.28|375.88|378.12|375.72|0
1631775950000|2021-09-16 07:05:50|377.95|375.55|378.12|375.72|378.12|375.72|377.95|375.55|0
1631775960000|2021-09-16 07:06:00|378.28|375.88|378.12|375.72|378.28|375.88|378.12|375.72|0
1631775970000|2021-09-16 07:06:10|378.2|375.8|378.61|376.21|378.61|376.21|378.2|375.8|0
1631775980000|2021-09-16 07:06:20|378.77|376.37|378.61|376.21|378.77|376.37|378.61|376.21|0
1631775990000|2021-09-16 07:06:30|378.77|376.37|378.77|376.37|378.77|376.37|378.61|376.21|0
1631776000000|2021-09-16 07:06:40|378.61|376.21|378.61|376.21|378.77|376.37|378.61|376.21|0
1631776010000|2021-09-16 07:06:50|378.45|376.05|378.77|376.37|378.77|376.37|378.45|376.05|0
1631776020000|2021-09-16 07:07:00|378.61|376.21|378.77|376.37|378.77|376.37|378.61|376.21|0
1631776030000|2021-09-16 07:07:10|378.28|375.88|378.45|376.05|378.45|376.05|378.28|375.88|0
1631776040000|2021-09-16 07:07:20|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1631776050000|2021-09-16 07:07:30|378.61|376.21|378.69|376.29|378.69|376.29|378.61|376.21|0
1631776060000|2021-09-16 07:07:40|378.77|376.37|378.94|376.54|378.94|376.54|378.77|376.37|0
1631776070000|2021-09-16 07:07:50|378.85|376.45|378.94|376.54|378.94|376.54|378.85|376.45|0
1631776080000|2021-09-16 07:08:00|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1631776090000|2021-09-16 07:08:10|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1631776100000|2021-09-16 07:08:20|378.45|376.05|378.61|376.21|378.61|376.21|378.45|376.05|0
1631776110000|2021-09-16 07:08:30|378.52|376.12|378.45|376.05|378.52|376.12|378.45|376.05|0
1631776120000|2021-09-16 07:08:40|378.77|376.37|378.61|376.21|378.77|376.37|378.61|376.21|0
1631776130000|2021-09-16 07:08:50|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1631776140000|2021-09-16 07:09:00|378.77|376.37|378.94|376.54|378.94|376.54|378.77|376.37|0
1631776150000|2021-09-16 07:09:10|378.85|376.45|378.77|376.37|378.94|376.54|378.77|376.37|0
1631776160000|2021-09-16 07:09:20|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1631776170000|2021-09-16 07:09:30|378.44|376.04|378.44|376.04|378.52|376.12|378.44|376.04|0
1631776180000|2021-09-16 07:09:40|378.52|376.12|378.12|375.72|378.52|376.12|378.12|375.72|0
1631776190000|2021-09-16 07:09:50|378.28|375.88|378.12|375.72|378.28|375.88|378.12|375.72|0
1631776200000|2021-09-16 07:10:00|378.28|375.88|378.44|376.04|378.44|376.04|378.28|375.88|0
1631776220000|2021-09-16 07:10:20|378.36|375.96|378.28|375.88|378.36|375.96|378.28|375.88|0
1631776230000|2021-09-16 07:10:30|378.36|375.96|378.28|375.88|378.44|376.04|378.28|375.88|0
1631776240000|2021-09-16 07:10:40|378.44|376.04|378.28|375.88|378.44|376.04|378.28|375.88|0
1631776250000|2021-09-16 07:10:50|378.44|376.04|378.28|375.88|378.44|376.04|378.28|375.88|0
1631776260000|2021-09-16 07:11:00|378.44|376.04|378.28|375.88|378.44|376.04|378.28|375.88|0
1631776270000|2021-09-16 07:11:10|378.44|376.04|378.28|375.88|378.44|376.04|378.28|375.88|0
1631776280000|2021-09-16 07:11:20|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1631776290000|2021-09-16 07:11:30|377.95|375.55|377.95|375.55|378.03|375.63|377.95|375.55|0
1631776300000|2021-09-16 07:11:40|377.79|375.39|377.62|375.22|377.79|375.39|377.62|375.22|0
1631776310000|2021-09-16 07:11:50|377.46|375.06|377.29|374.89|377.46|375.06|377.29|374.89|0
1631776320000|2021-09-16 07:12:00|377.46|375.06|377.62|375.22|377.7|375.3|377.46|375.06|0
1631776330000|2021-09-16 07:12:10|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1631776340000|2021-09-16 07:12:20|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1631776350000|2021-09-16 07:12:30|378.44|376.04|378.19|375.79|378.44|376.04|378.19|375.79|0
1631776360000|2021-09-16 07:12:40|378.11|375.71|378.28|375.88|378.28|375.88|378.11|375.71|0
1631776370000|2021-09-16 07:12:50|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1631776380000|2021-09-16 07:13:00|378.28|375.88|378.61|376.21|378.61|376.21|378.28|375.88|0
1631776390000|2021-09-16 07:13:10|378.77|376.37|378.77|376.37|378.77|376.37|378.69|376.29|0
1631776400000|2021-09-16 07:13:20|378.61|376.21|378.61|376.21|378.77|376.37|378.61|376.21|0
1631776410000|2021-09-16 07:13:30|378.44|376.04|378.28|375.88|378.44|376.04|378.28|375.88|0
1631776420000|2021-09-16 07:13:40|378.19|375.79|378.11|375.71|378.19|375.79|378.11|375.71|0
1631776430000|2021-09-16 07:13:50|377.95|375.55|378.19|375.79|378.19|375.79|377.95|375.55|0
1631776440000|2021-09-16 07:14:00|378.28|375.88|378.61|376.21|378.61|376.21|378.28|375.88|0
1631776450000|2021-09-16 07:14:10|378.52|376.12|378.61|376.21|378.61|376.21|378.52|376.12|0
1631776460000|2021-09-16 07:14:20|378.77|376.37|378.94|376.54|378.94|376.54|378.77|376.37|0
1631776470000|2021-09-16 07:14:30|378.77|376.37|378.85|376.45|378.85|376.45|378.77|376.37|0
1631776480000|2021-09-16 07:14:40|378.94|376.54|378.94|376.54|379.1|376.7|378.94|376.54|0
1631776490000|2021-09-16 07:14:50|379.1|376.7|378.94|376.54|379.1|376.7|378.94|376.54|0
1631776500000|2021-09-16 07:15:00|379.1|376.7|378.93|376.53|379.1|376.7|378.93|376.53|0
1631776510000|2021-09-16 07:15:10|379.1|376.7|378.93|376.53|379.1|376.7|378.93|376.53|0
1631776520000|2021-09-16 07:15:20|379.1|376.7|378.93|376.53|379.1|376.7|378.93|376.53|0
1631776530000|2021-09-16 07:15:30|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1631776540000|2021-09-16 07:15:40|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1631776570000|2021-09-16 07:16:10|378.77|376.37|378.85|376.45|378.93|376.53|378.77|376.37|0
1631776580000|2021-09-16 07:16:20|378.93|376.53|378.77|376.37|378.93|376.53|378.77|376.37|0
1631776590000|2021-09-16 07:16:30|378.93|376.53|379.26|376.86|379.26|376.86|378.93|376.53|0
1631776610000|2021-09-16 07:16:50|379.34|376.94|379.26|376.86|379.34|376.94|379.26|376.86|0
1631776620000|2021-09-16 07:17:00|379.43|377.03|379.43|377.03|379.59|377.19|379.43|377.03|0
1631776630000|2021-09-16 07:17:10|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1631776640000|2021-09-16 07:17:20|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1631776650000|2021-09-16 07:17:30|379.01|376.61|378.77|376.37|379.01|376.61|378.77|376.37|0
1631776660000|2021-09-16 07:17:40|378.93|376.53|379.1|376.7|379.1|376.7|378.93|376.53|0
1631776670000|2021-09-16 07:17:50|378.93|376.53|379.1|376.7|379.1|376.7|378.93|376.53|0
1631776680000|2021-09-16 07:18:00|379.18|376.78|379.43|377.03|379.43|377.03|379.1|376.7|0
1631776700000|2021-09-16 07:18:20|379.59|377.19|379.51|377.11|379.59|377.19|379.51|377.11|0
1631776710000|2021-09-16 07:18:30|379.43|377.03|379.43|377.03|379.51|377.11|379.43|377.03|0
1631776720000|2021-09-16 07:18:40|379.51|377.11|379.59|377.19|379.59|377.19|379.43|377.03|0
1631776730000|2021-09-16 07:18:50|379.67|377.27|379.76|377.36|379.76|377.36|379.59|377.19|0
1631776740000|2021-09-16 07:19:00|379.83|377.43|379.92|377.52|379.92|377.52|379.83|377.43|0
1631776750000|2021-09-16 07:19:10|379.76|377.36|380.25|377.85|380.25|377.85|379.76|377.36|0
1631776770000|2021-09-16 07:19:30|380.08|377.68|380.08|377.68|380.08|377.68|379.92|377.52|0
1631776790000|2021-09-16 07:19:50|380.16|377.76|380.25|377.85|380.25|377.85|380.16|377.76|0
1631776800000|2021-09-16 07:20:00|380.41|378.01|380.91|378.51|380.91|378.51|380.41|378.01|0
1631776810000|2021-09-16 07:20:10|380.74|378.34|380.58|378.18|380.74|378.34|380.49|378.09|0
1631776820000|2021-09-16 07:20:20|380.41|378.01|380.58|378.18|380.58|378.18|380.41|378.01|0
1631776830000|2021-09-16 07:20:30|380.41|378.01|380.41|378.01|380.58|378.18|380.41|378.01|0
1631776840000|2021-09-16 07:20:40|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1631776850000|2021-09-16 07:20:50|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631776860000|2021-09-16 07:21:00|380.08|377.68|380.33|377.93|380.33|377.93|380.08|377.68|0
1631776870000|2021-09-16 07:21:10|380.25|377.85|380.08|377.68|380.25|377.85|380.08|377.68|0
1631776880000|2021-09-16 07:21:20|379.92|377.52|379.92|377.52|380.08|377.68|379.92|377.52|0
1631776890000|2021-09-16 07:21:30|380|377.6|379.92|377.52|380|377.6|379.92|377.52|0
1631776900000|2021-09-16 07:21:40|380|377.6|379.92|377.52|380|377.6|379.92|377.52|0
1631776910000|2021-09-16 07:21:50|380|377.6|380.08|377.68|380.08|377.68|380|377.6|0
1631776920000|2021-09-16 07:22:00|380.25|377.85|380.58|378.18|380.58|378.18|380.25|377.85|0
1631776930000|2021-09-16 07:22:10|380.74|378.34|380.58|378.18|380.74|378.34|380.58|378.18|0
1631776940000|2021-09-16 07:22:20|380.41|378.01|380.58|378.18|380.58|378.18|380.41|378.01|0
1631776950000|2021-09-16 07:22:30|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631776960000|2021-09-16 07:22:40|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1631776970000|2021-09-16 07:22:50|380.58|378.18|380.41|378.01|380.58|378.18|380.41|378.01|0
1631776980000|2021-09-16 07:23:00|380.58|378.18|380.74|378.34|380.74|378.34|380.58|378.18|0
1631776990000|2021-09-16 07:23:10|380.82|378.42|381.07|378.67|381.07|378.67|380.82|378.42|0
1631777000000|2021-09-16 07:23:20|380.91|378.51|380.98|378.58|380.98|378.58|380.91|378.51|0
1631777010000|2021-09-16 07:23:30|380.91|378.51|381.07|378.67|381.07|378.67|380.91|378.51|0
1631777030000|2021-09-16 07:23:50|380.91|378.51|380.91|378.51|380.98|378.58|380.91|378.51|0
1631777040000|2021-09-16 07:24:00|380.98|378.58|380.98|378.58|380.98|378.58|380.91|378.51|0
1631777050000|2021-09-16 07:24:10|380.91|378.51|380.91|378.51|381.07|378.67|380.91|378.51|0
1631777060000|2021-09-16 07:24:20|380.74|378.34|380.58|378.18|380.74|378.34|380.58|378.18|0
1631777080000|2021-09-16 07:24:40|380.74|378.34|381.23|378.83|381.23|378.83|380.74|378.34|0
1631777090000|2021-09-16 07:24:50|381.07|378.67|381.23|378.83|381.23|378.83|381.07|378.67|0
1631777100000|2021-09-16 07:25:00|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1631777110000|2021-09-16 07:25:10|381.07|378.67|380.91|378.51|381.07|378.67|380.91|378.51|0
1631777120000|2021-09-16 07:25:20|380.74|378.34|380.58|378.18|380.74|378.34|380.58|378.18|0
1631777140000|2021-09-16 07:25:40|380.74|378.34|380.9|378.5|380.9|378.5|380.74|378.34|0
1631777150000|2021-09-16 07:25:50|380.74|378.34|380.9|378.5|380.9|378.5|380.74|378.34|0
1631777160000|2021-09-16 07:26:00|381.07|378.67|380.9|378.5|381.07|378.67|380.9|378.5|0
1631777170000|2021-09-16 07:26:10|380.74|378.34|380.74|378.34|380.74|378.34|380.74|378.34|0
1631777180000|2021-09-16 07:26:20|380.58|378.18|380.41|378.01|380.58|378.18|380.41|378.01|0
1631777200000|2021-09-16 07:26:40|380.57|378.17|380.41|378.01|380.57|378.17|380.41|378.01|0
1631777210000|2021-09-16 07:26:50|380.25|377.85|380.41|378.01|380.41|378.01|380.25|377.85|0
1631777230000|2021-09-16 07:27:10|380.74|378.34|380.74|378.34|380.74|378.34|380.74|378.34|0
1631777240000|2021-09-16 07:27:20|380.57|378.17|380.41|378.01|380.57|378.17|380.41|378.01|0
1631777250000|2021-09-16 07:27:30|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1631777260000|2021-09-16 07:27:40|379.92|377.52|379.75|377.35|379.92|377.52|379.75|377.35|0
1631777270000|2021-09-16 07:27:50|379.92|377.52|380.08|377.68|380.08|377.68|379.92|377.52|0
1631777280000|2021-09-16 07:28:00|380.16|377.76|380.08|377.68|380.16|377.76|380.08|377.68|0
1631777290000|2021-09-16 07:28:10|380.24|377.84|380.32|377.92|380.32|377.92|380.24|377.84|0
1631777300000|2021-09-16 07:28:20|380.24|377.84|380.24|377.84|380.41|378.01|380.24|377.84|0
1631777310000|2021-09-16 07:28:30|380.32|377.92|380.24|377.84|380.32|377.92|380.24|377.84|0
1631777350000|2021-09-16 07:29:10|380.57|378.17|380.57|378.17|380.74|378.34|380.57|378.17|0
1631777360000|2021-09-16 07:29:20|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1631777370000|2021-09-16 07:29:30|380.57|378.17|380.41|378.01|380.57|378.17|380.24|377.84|0
1631777390000|2021-09-16 07:29:50|380.57|378.17|380.41|378.01|380.57|378.17|380.41|378.01|0
1631777400000|2021-09-16 07:30:00|380.57|378.17|380.24|377.84|380.57|378.17|380.24|377.84|0
1631777410000|2021-09-16 07:30:10|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1631777420000|2021-09-16 07:30:20|380.24|377.84|380.24|377.84|380.24|377.84|380.24|377.84|0
1631777430000|2021-09-16 07:30:30|380.08|377.68|380.24|377.84|380.24|377.84|380.08|377.68|0
1631777440000|2021-09-16 07:30:40|380.08|377.68|380.24|377.84|380.24|377.84|380.08|377.68|0
1631777450000|2021-09-16 07:30:50|380.16|377.76|380.08|377.68|380.16|377.76|380.08|377.68|0
1631777460000|2021-09-16 07:31:00|380.24|377.84|380.24|377.84|380.24|377.84|380.24|377.84|0
1631777470000|2021-09-16 07:31:10|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1631777490000|2021-09-16 07:31:30|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1631777500000|2021-09-16 07:31:40|379.91|377.51|380.08|377.68|380.08|377.68|379.91|377.51|0
1631777510000|2021-09-16 07:31:50|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1631777520000|2021-09-16 07:32:00|380.08|377.68|379.91|377.51|380.08|377.68|379.91|377.51|0
1631777530000|2021-09-16 07:32:10|379.99|377.59|379.91|377.51|379.99|377.59|379.91|377.51|0
1631777550000|2021-09-16 07:32:30|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1631777560000|2021-09-16 07:32:40|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1631777570000|2021-09-16 07:32:50|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1631777580000|2021-09-16 07:33:00|379.91|377.51|380.08|377.68|380.08|377.68|379.91|377.51|0
1631777590000|2021-09-16 07:33:10|380.16|377.76|380.08|377.68|380.24|377.84|380.08|377.68|0
1631777620000|2021-09-16 07:33:40|380.24|377.84|380.08|377.68|380.24|377.84|380.08|377.68|0
1631777630000|2021-09-16 07:33:50|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1631777640000|2021-09-16 07:34:00|379.58|377.18|379.09|376.69|379.58|377.18|379.09|376.69|0
1631777650000|2021-09-16 07:34:10|379.26|376.86|379.09|376.69|379.26|376.86|379.09|376.69|0
1631777660000|2021-09-16 07:34:20|379.25|376.85|379.42|377.02|379.42|377.02|379.25|376.85|0
1631777670000|2021-09-16 07:34:30|379.58|377.18|379.42|377.02|379.58|377.18|379.42|377.02|0
1631777680000|2021-09-16 07:34:40|379.25|376.85|378.93|376.53|379.25|376.85|378.93|376.53|0
1631777690000|2021-09-16 07:34:50|379.09|376.69|378.93|376.53|379.09|376.69|378.93|376.53|0
1631777700000|2021-09-16 07:35:00|379.09|376.69|379.58|377.18|379.58|377.18|379.09|376.69|0
1631777710000|2021-09-16 07:35:10|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1631777730000|2021-09-16 07:35:30|379.91|377.51|380.08|377.68|380.08|377.68|379.83|377.43|0
1631777740000|2021-09-16 07:35:40|379.91|377.51|380.24|377.84|380.24|377.84|379.91|377.51|0
1631777750000|2021-09-16 07:35:50|380.16|377.76|380.16|377.76|380.24|377.84|380.08|377.68|0
1631777760000|2021-09-16 07:36:00|380.08|377.68|379.91|377.51|380.08|377.68|379.91|377.51|0
1631777770000|2021-09-16 07:36:10|379.99|377.59|379.91|377.51|379.99|377.59|379.91|377.51|0
1631777800000|2021-09-16 07:36:40|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1631777810000|2021-09-16 07:36:50|379.91|377.51|379.75|377.35|379.91|377.51|379.75|377.35|0
1631777820000|2021-09-16 07:37:00|379.91|377.51|379.91|377.51|379.91|377.51|379.83|377.43|0
1631777830000|2021-09-16 07:37:10|379.83|377.43|379.58|377.18|379.83|377.43|379.58|377.18|0
1631777840000|2021-09-16 07:37:20|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1631777850000|2021-09-16 07:37:30|379.25|376.85|379.25|376.85|379.42|377.02|379.25|376.85|0
1631777860000|2021-09-16 07:37:40|379.17|376.77|379.09|376.69|379.17|376.77|379.09|376.69|0
1631777870000|2021-09-16 07:37:50|379.25|376.85|379.25|376.85|379.42|377.02|379.25|376.85|0
1631777880000|2021-09-16 07:38:00|379.17|376.77|379.25|376.85|379.25|376.85|379.09|376.69|0
1631777890000|2021-09-16 07:38:10|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1631777900000|2021-09-16 07:38:20|379.33|376.93|379.09|376.69|379.33|376.93|379.09|376.69|0
1631777910000|2021-09-16 07:38:30|379.17|376.77|379.25|376.85|379.25|376.85|379.09|376.69|0
1631777920000|2021-09-16 07:38:40|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631777930000|2021-09-16 07:38:50|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631777940000|2021-09-16 07:39:00|378.76|376.36|378.84|376.44|378.92|376.52|378.76|376.36|0
1631777950000|2021-09-16 07:39:10|378.92|376.52|378.76|376.36|378.92|376.52|378.76|376.36|0
1631777960000|2021-09-16 07:39:20|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631777970000|2021-09-16 07:39:30|378.76|376.36|378.92|376.52|378.92|376.52|378.76|376.36|0
1631777980000|2021-09-16 07:39:40|378.76|376.36|378.76|376.36|378.92|376.52|378.76|376.36|0
1631778000000|2021-09-16 07:40:00|378.59|376.19|378.59|376.19|378.59|376.19|378.43|376.03|0
1631778010000|2021-09-16 07:40:10|378.43|376.03|378.59|376.19|378.59|376.19|378.43|376.03|0
1631778020000|2021-09-16 07:40:20|378.43|376.03|378.92|376.52|378.92|376.52|378.43|376.03|0
1631778030000|2021-09-16 07:40:30|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631778040000|2021-09-16 07:40:40|379.25|376.85|379.09|376.69|379.25|376.85|379.09|376.69|0
1631778050000|2021-09-16 07:40:50|379.25|376.85|378.92|376.52|379.25|376.85|378.92|376.52|0
1631778060000|2021-09-16 07:41:00|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631778070000|2021-09-16 07:41:10|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631778080000|2021-09-16 07:41:20|379.09|376.69|379.17|376.77|379.17|376.77|379.09|376.69|0
1631778090000|2021-09-16 07:41:30|379.25|376.85|379.25|376.85|379.25|376.85|379.09|376.69|0
1631778100000|2021-09-16 07:41:40|379.42|377.02|379.58|377.18|379.58|377.18|379.42|377.02|0
1631778110000|2021-09-16 07:41:50|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631778120000|2021-09-16 07:42:00|379.66|377.26|379.91|377.51|379.91|377.51|379.66|377.26|0
1631778130000|2021-09-16 07:42:10|379.99|377.59|380.07|377.67|380.07|377.67|379.99|377.59|0
1631778140000|2021-09-16 07:42:20|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1631778150000|2021-09-16 07:42:30|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631778160000|2021-09-16 07:42:40|379.91|377.51|379.82|377.42|379.91|377.51|379.82|377.42|0
1631778170000|2021-09-16 07:42:50|379.91|377.51|379.74|377.34|379.91|377.51|379.74|377.34|0
1631778180000|2021-09-16 07:43:00|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1631778190000|2021-09-16 07:43:10|379.99|377.59|379.91|377.51|379.99|377.59|379.91|377.51|0
1631778200000|2021-09-16 07:43:20|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631778220000|2021-09-16 07:43:40|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1631778240000|2021-09-16 07:44:00|379.91|377.51|379.82|377.42|379.91|377.51|379.82|377.42|0
1631778250000|2021-09-16 07:44:10|379.58|377.18|379.41|377.01|379.58|377.18|379.41|377.01|0
1631778270000|2021-09-16 07:44:30|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1631778280000|2021-09-16 07:44:40|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1631778300000|2021-09-16 07:45:00|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1631778310000|2021-09-16 07:45:10|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631778340000|2021-09-16 07:45:40|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1631778350000|2021-09-16 07:45:50|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1631778360000|2021-09-16 07:46:00|378.76|376.36|379.09|376.69|379.09|376.69|378.76|376.36|0
1631778370000|2021-09-16 07:46:10|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631778380000|2021-09-16 07:46:20|379.33|376.93|379.25|376.85|379.41|377.01|379.25|376.85|0
1631778390000|2021-09-16 07:46:30|379.08|376.68|379.58|377.18|379.58|377.18|379.08|376.68|0
1631778400000|2021-09-16 07:46:40|379.74|377.34|379.58|377.18|379.74|377.34|379.58|377.18|0
1631778410000|2021-09-16 07:46:50|379.41|377.01|379.49|377.09|379.49|377.09|379.41|377.01|0
1631778420000|2021-09-16 07:47:00|379.58|377.18|379.33|376.93|379.58|377.18|379.33|376.93|0
1631778430000|2021-09-16 07:47:10|379.25|376.85|379.08|376.68|379.25|376.85|379.08|376.68|0
1631778440000|2021-09-16 07:47:20|378.92|376.52|379.08|376.68|379.08|376.68|378.92|376.52|0
1631778450000|2021-09-16 07:47:30|378.76|376.36|378.76|376.36|378.76|376.36|378.59|376.19|0
1631778460000|2021-09-16 07:47:40|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1631778470000|2021-09-16 07:47:50|378.76|376.36|378.83|376.43|378.92|376.52|378.76|376.36|0
1631778480000|2021-09-16 07:48:00|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1631778500000|2021-09-16 07:48:20|378.59|376.19|378.43|376.03|378.59|376.19|378.43|376.03|0
1631778520000|2021-09-16 07:48:40|378.59|376.19|378.43|376.03|378.67|376.27|378.43|376.03|0
1631778530000|2021-09-16 07:48:50|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1631778540000|2021-09-16 07:49:00|378.18|375.78|378.26|375.86|378.26|375.86|378.18|375.78|0
1631778550000|2021-09-16 07:49:10|378.18|375.78|378.26|375.86|378.26|375.86|378.1|375.7|0
1631778560000|2021-09-16 07:49:20|378.18|375.78|378.1|375.7|378.18|375.78|378.1|375.7|0
1631778570000|2021-09-16 07:49:30|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1631778580000|2021-09-16 07:49:40|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1631778620000|2021-09-16 07:50:20|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1631778630000|2021-09-16 07:50:30|378.26|375.86|378.34|375.94|378.34|375.94|378.26|375.86|0
1631778640000|2021-09-16 07:50:40|378.43|376.03|378.34|375.94|378.43|376.03|378.34|375.94|0
1631778650000|2021-09-16 07:50:50|378.43|376.03|378.34|375.94|378.43|376.03|378.34|375.94|0
1631778660000|2021-09-16 07:51:00|378.43|376.03|378.75|376.35|378.75|376.35|378.43|376.03|0
1631778670000|2021-09-16 07:51:10|378.59|376.19|378.43|376.03|378.59|376.19|378.34|375.94|0
1631778690000|2021-09-16 07:51:30|378.59|376.19|378.43|376.03|378.59|376.19|378.43|376.03|0
1631778700000|2021-09-16 07:51:40|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1631778710000|2021-09-16 07:51:50|378.43|376.03|378.59|376.19|378.59|376.19|378.43|376.03|0
1631778720000|2021-09-16 07:52:00|378.75|376.35|378.75|376.35|378.75|376.35|378.59|376.19|0
1631778730000|2021-09-16 07:52:10|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1631778740000|2021-09-16 07:52:20|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1631778750000|2021-09-16 07:52:30|378.59|376.19|378.26|375.86|378.59|376.19|378.26|375.86|0
1631778760000|2021-09-16 07:52:40|378.1|375.7|378.26|375.86|378.26|375.86|378.1|375.7|0
1631778770000|2021-09-16 07:52:50|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631778780000|2021-09-16 07:53:00|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1631778790000|2021-09-16 07:53:10|378.42|376.02|378.34|375.94|378.42|376.02|378.34|375.94|0
1631778800000|2021-09-16 07:53:20|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1631778810000|2021-09-16 07:53:30|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1631778830000|2021-09-16 07:53:50|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1631778840000|2021-09-16 07:54:00|378.26|375.86|378.17|375.77|378.26|375.86|378.1|375.7|0
1631778850000|2021-09-16 07:54:10|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631778870000|2021-09-16 07:54:30|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1631778880000|2021-09-16 07:54:40|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1631778890000|2021-09-16 07:54:50|378.26|375.86|378.1|375.7|378.26|375.86|378.1|375.7|0
1631778900000|2021-09-16 07:55:00|378.26|375.86|378.1|375.7|378.26|375.86|378.1|375.7|0
1631778920000|2021-09-16 07:55:20|378.26|375.86|378.1|375.7|378.26|375.86|378.1|375.7|0
1631778930000|2021-09-16 07:55:30|378.17|375.77|378.26|375.86|378.26|375.86|378.17|375.77|0
1631778940000|2021-09-16 07:55:40|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1631778950000|2021-09-16 07:55:50|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1631778970000|2021-09-16 07:56:10|378.42|376.02|378.26|375.86|378.42|376.02|378.26|375.86|0
1631778980000|2021-09-16 07:56:20|378.42|376.02|378.26|375.86|378.42|376.02|378.26|375.86|0
1631778990000|2021-09-16 07:56:30|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1631779000000|2021-09-16 07:56:40|378.75|376.35|378.75|376.35|378.75|376.35|378.75|376.35|0
1631779010000|2021-09-16 07:56:50|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1631779030000|2021-09-16 07:57:10|379.08|376.68|379.08|376.68|379.16|376.76|379.08|376.68|0
1631779040000|2021-09-16 07:57:20|379.24|376.84|379.57|377.17|379.57|377.17|379.24|376.84|0
1631779050000|2021-09-16 07:57:30|379.41|377.01|379.24|376.84|379.41|377.01|379.24|376.84|0
1631779080000|2021-09-16 07:58:00|379.41|377.01|379.57|377.17|379.57|377.17|379.41|377.01|0
1631779090000|2021-09-16 07:58:10|379.74|377.34|379.9|377.5|379.9|377.5|379.74|377.34|0
1631779100000|2021-09-16 07:58:20|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1631779110000|2021-09-16 07:58:30|380.07|377.67|379.98|377.58|380.07|377.67|379.98|377.58|0
1631779120000|2021-09-16 07:58:40|380.07|377.67|380.07|377.67|380.07|377.67|379.9|377.5|0
1631779140000|2021-09-16 07:59:00|379.98|377.58|379.9|377.5|379.98|377.58|379.9|377.5|0
1631779150000|2021-09-16 07:59:10|380.07|377.67|380.07|377.67|380.07|377.67|380.07|377.67|0
1631779160000|2021-09-16 07:59:20|379.98|377.58|379.9|377.5|380.07|377.67|379.9|377.5|0
1631779170000|2021-09-16 07:59:30|379.74|377.34|379.9|377.5|379.9|377.5|379.74|377.34|0
1631779180000|2021-09-16 07:59:40|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631779190000|2021-09-16 07:59:50|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1631779200000|2021-09-16 08:00:00|379.74|377.34|379.74|377.34|379.74|377.34|379.57|377.17|0
1631779220000|2021-09-16 08:00:20|379.57|377.17|379.41|377.01|379.57|377.17|379.41|377.01|0
1631779230000|2021-09-16 08:00:30|379.57|377.17|379.24|376.84|379.57|377.17|379.24|376.84|0
1631779240000|2021-09-16 08:00:40|379.41|377.01|379.24|376.84|379.41|377.01|379.24|376.84|0
1631779260000|2021-09-16 08:01:00|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1631779280000|2021-09-16 08:01:20|379.08|376.68|378.75|376.35|379.08|376.68|378.75|376.35|0
1631779290000|2021-09-16 08:01:30|378.59|376.19|378.58|376.18|378.75|376.35|378.58|376.18|0
1631779300000|2021-09-16 08:01:40|378.75|376.35|378.75|376.35|378.75|376.35|378.75|376.35|0
1631779310000|2021-09-16 08:01:50|378.91|376.51|379.08|376.68|379.08|376.68|378.91|376.51|0
1631779320000|2021-09-16 08:02:00|378.91|376.51|379.24|376.84|379.41|377.01|378.91|376.51|0
1631779330000|2021-09-16 08:02:10|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1631779340000|2021-09-16 08:02:20|379.24|376.84|379.41|377.01|379.41|377.01|379.24|376.84|0
1631779360000|2021-09-16 08:02:40|379.74|377.34|379.74|377.34|379.9|377.5|379.74|377.34|0
1631779370000|2021-09-16 08:02:50|380.06|377.66|379.9|377.5|380.06|377.66|379.9|377.5|0
1631779380000|2021-09-16 08:03:00|380.06|377.66|379.9|377.5|380.06|377.66|379.9|377.5|0
1631779390000|2021-09-16 08:03:10|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1631779400000|2021-09-16 08:03:20|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1631779420000|2021-09-16 08:03:40|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1631779440000|2021-09-16 08:04:00|380.06|377.66|380.06|377.66|380.06|377.66|379.9|377.5|0
1631779450000|2021-09-16 08:04:10|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1631779460000|2021-09-16 08:04:20|380.14|377.74|380.06|377.66|380.14|377.74|380.06|377.66|0
1631779470000|2021-09-16 08:04:30|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1631779480000|2021-09-16 08:04:40|380.14|377.74|380.23|377.83|380.23|377.83|380.06|377.66|0
1631779490000|2021-09-16 08:04:50|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1631779500000|2021-09-16 08:05:00|380.23|377.83|380.14|377.74|380.23|377.83|380.14|377.74|0
1631779510000|2021-09-16 08:05:10|380.06|377.66|380.14|377.74|380.23|377.83|380.06|377.66|0
1631779520000|2021-09-16 08:05:20|380.23|377.83|379.98|377.58|380.23|377.83|379.98|377.58|0
1631779530000|2021-09-16 08:05:30|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1631779550000|2021-09-16 08:05:50|379.73|377.33|380.06|377.66|380.06|377.66|379.73|377.33|0
1631779570000|2021-09-16 08:06:10|380.14|377.74|380.39|377.99|380.39|377.99|380.14|377.74|0
1631779580000|2021-09-16 08:06:20|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1631779590000|2021-09-16 08:06:30|380.72|378.32|380.56|378.16|380.72|378.32|380.56|378.16|0
1631779600000|2021-09-16 08:06:40|380.72|378.32|380.56|378.16|380.72|378.32|380.56|378.16|0
1631779630000|2021-09-16 08:07:10|380.39|377.99|380.23|377.83|380.39|377.99|380.23|377.83|0
1631779650000|2021-09-16 08:07:30|380.39|377.99|380.23|377.83|380.39|377.99|380.23|377.83|0
1631779660000|2021-09-16 08:07:40|380.39|377.99|380.39|377.99|380.56|378.16|380.39|377.99|0
1631779680000|2021-09-16 08:08:00|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1631779690000|2021-09-16 08:08:10|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1631779700000|2021-09-16 08:08:20|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1631779710000|2021-09-16 08:08:30|380.39|377.99|380.23|377.83|380.39|377.99|380.23|377.83|0
1631779720000|2021-09-16 08:08:40|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1631779740000|2021-09-16 08:09:00|379.9|377.5|379.98|377.58|379.98|377.58|379.9|377.5|0
1631779750000|2021-09-16 08:09:10|380.06|377.66|380.23|377.83|380.23|377.83|380.06|377.66|0
1631779760000|2021-09-16 08:09:20|380.06|377.66|380.39|377.99|380.39|377.99|380.06|377.66|0
1631779780000|2021-09-16 08:09:40|380.56|378.16|380.39|377.99|380.56|378.16|380.39|377.99|0
1631779790000|2021-09-16 08:09:50|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1631779800000|2021-09-16 08:10:00|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1631779810000|2021-09-16 08:10:10|380.3|377.9|380.39|377.99|380.39|377.99|380.3|377.9|0
1631779820000|2021-09-16 08:10:20|380.55|378.15|380.39|377.99|380.55|378.15|380.39|377.99|0
1631779830000|2021-09-16 08:10:30|380.47|378.07|380.39|377.99|380.47|378.07|380.39|377.99|0
1631779850000|2021-09-16 08:10:50|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1631779890000|2021-09-16 08:11:30|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1631779900000|2021-09-16 08:11:40|380.39|377.99|380.55|378.15|380.55|378.15|380.22|377.82|0
1631779920000|2021-09-16 08:12:00|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1631779970000|2021-09-16 08:12:50|380.22|377.82|380.39|377.99|380.39|377.99|380.22|377.82|0
1631779980000|2021-09-16 08:13:00|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1631780010000|2021-09-16 08:13:30|380.39|377.99|380.22|377.82|380.39|377.99|380.22|377.82|0
1631780020000|2021-09-16 08:13:40|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1631780030000|2021-09-16 08:13:50|380.22|377.82|380.06|377.66|380.22|377.82|380.06|377.66|0
1631780050000|2021-09-16 08:14:10|379.97|377.57|380.22|377.82|380.22|377.82|379.97|377.57|0
1631780060000|2021-09-16 08:14:20|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1631780090000|2021-09-16 08:14:50|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1631780100000|2021-09-16 08:15:00|379.73|377.33|379.89|377.49|379.89|377.49|379.73|377.33|0
1631780110000|2021-09-16 08:15:10|380.06|377.66|379.89|377.49|380.06|377.66|379.89|377.49|0
1631780120000|2021-09-16 08:15:20|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1631780130000|2021-09-16 08:15:30|379.48|377.08|379.24|376.84|379.48|377.08|379.24|376.84|0
1631780140000|2021-09-16 08:15:40|379.4|377|379.4|377|379.4|377|379.24|376.84|0
1631780150000|2021-09-16 08:15:50|379.24|376.84|379.4|377|379.4|377|379.24|376.84|0
1631780160000|2021-09-16 08:16:00|379.31|376.91|379.07|376.67|379.31|376.91|379.07|376.67|0
1631780170000|2021-09-16 08:16:10|378.91|376.51|378.74|376.34|378.91|376.51|378.74|376.34|0
1631780180000|2021-09-16 08:16:20|379.07|376.67|379.4|377|379.4|377|379.07|376.67|0
1631780190000|2021-09-16 08:16:30|379.24|376.84|379.4|377|379.4|377|379.24|376.84|0
1631780200000|2021-09-16 08:16:40|379.48|377.08|379.48|377.08|379.56|377.16|379.4|377|0
1631780210000|2021-09-16 08:16:50|379.4|377|379.56|377.16|379.56|377.16|379.4|377|0
1631780220000|2021-09-16 08:17:00|379.64|377.24|379.56|377.16|379.64|377.24|379.56|377.16|0
1631780250000|2021-09-16 08:17:30|379.73|377.33|379.89|377.49|379.89|377.49|379.64|377.24|0
1631780260000|2021-09-16 08:17:40|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1631780270000|2021-09-16 08:17:50|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1631780280000|2021-09-16 08:18:00|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1631780290000|2021-09-16 08:18:10|380.06|377.66|379.73|377.33|380.06|377.66|379.73|377.33|0
1631780320000|2021-09-16 08:18:40|379.81|377.41|379.89|377.49|379.89|377.49|379.81|377.41|0
1631780340000|2021-09-16 08:19:00|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1631780350000|2021-09-16 08:19:10|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1631780360000|2021-09-16 08:19:20|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1631780370000|2021-09-16 08:19:30|380.06|377.66|380.14|377.74|380.14|377.74|380.06|377.66|0
1631780380000|2021-09-16 08:19:40|380.22|377.82|380.14|377.74|380.22|377.82|380.14|377.74|0
1631780390000|2021-09-16 08:19:50|380.06|377.66|380.06|377.66|380.06|377.66|379.89|377.49|0
1631780400000|2021-09-16 08:20:00|379.89|377.49|380.22|377.82|380.22|377.82|379.89|377.49|0
1631780410000|2021-09-16 08:20:10|380.14|377.74|380.22|377.82|380.22|377.82|380.14|377.74|0
1631780420000|2021-09-16 08:20:20|380.14|377.74|380.06|377.66|380.22|377.82|380.06|377.66|0
1631780450000|2021-09-16 08:20:50|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1631780460000|2021-09-16 08:21:00|379.97|377.57|380.06|377.66|380.06|377.66|379.97|377.57|0
1631780480000|2021-09-16 08:21:20|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1631780490000|2021-09-16 08:21:30|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1631780500000|2021-09-16 08:21:40|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1631780510000|2021-09-16 08:21:50|380.06|377.66|379.97|377.57|380.06|377.66|379.89|377.49|0
1631780520000|2021-09-16 08:22:00|380.22|377.82|380.06|377.66|380.22|377.82|380.06|377.66|0
1631780550000|2021-09-16 08:22:30|380.22|377.82|380.13|377.73|380.22|377.82|380.13|377.73|0
1631780560000|2021-09-16 08:22:40|380.06|377.66|380.38|377.98|380.38|377.98|380.06|377.66|0
1631780570000|2021-09-16 08:22:50|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1631780580000|2021-09-16 08:23:00|380.38|377.98|380.13|377.73|380.38|377.98|380.13|377.73|0
1631780590000|2021-09-16 08:23:10|380.06|377.66|380.05|377.65|380.06|377.66|380.05|377.65|0
1631780600000|2021-09-16 08:23:20|379.89|377.49|379.73|377.33|379.89|377.49|379.73|377.33|0
1631780610000|2021-09-16 08:23:30|379.56|377.16|379.56|377.16|379.56|377.16|379.56|377.16|0
1631780630000|2021-09-16 08:23:50|379.73|377.33|379.56|377.16|379.73|377.33|379.56|377.16|0
1631780640000|2021-09-16 08:24:00|379.73|377.33|379.64|377.24|379.73|377.33|379.64|377.24|0
1631780650000|2021-09-16 08:24:10|379.56|377.16|379.56|377.16|379.56|377.16|379.56|377.16|0
1631780680000|2021-09-16 08:24:40|379.4|377|379.23|376.83|379.4|377|379.23|376.83|0
1631780690000|2021-09-16 08:24:50|378.9|376.5|378.82|376.42|378.9|376.5|378.82|376.42|0
1631780700000|2021-09-16 08:25:00|378.74|376.34|378.74|376.34|378.74|376.34|378.57|376.17|0
1631780710000|2021-09-16 08:25:10|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1631780720000|2021-09-16 08:25:20|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1631780730000|2021-09-16 08:25:30|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1631780740000|2021-09-16 08:25:40|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1631780750000|2021-09-16 08:25:50|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1631780760000|2021-09-16 08:26:00|379.07|376.67|378.9|376.5|379.07|376.67|378.9|376.5|0
1631780780000|2021-09-16 08:26:20|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1631780790000|2021-09-16 08:26:30|379.23|376.83|379.23|376.83|379.23|376.83|379.15|376.75|0
1631780800000|2021-09-16 08:26:40|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1631780810000|2021-09-16 08:26:50|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1631780820000|2021-09-16 08:27:00|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1631780840000|2021-09-16 08:27:20|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1631780850000|2021-09-16 08:27:30|379.07|376.67|379.07|376.67|379.23|376.83|379.07|376.67|0
1631780860000|2021-09-16 08:27:40|379.14|376.74|379.14|376.74|379.14|376.74|379.14|376.74|0
1631780870000|2021-09-16 08:27:50|379.07|376.67|379.07|376.67|379.23|376.83|379.07|376.67|0
1631780880000|2021-09-16 08:28:00|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631780900000|2021-09-16 08:28:20|378.9|376.5|378.9|376.5|378.9|376.5|378.82|376.42|0
1631780910000|2021-09-16 08:28:30|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1631780920000|2021-09-16 08:28:40|379.23|376.83|379.07|376.67|379.23|376.83|379.07|376.67|0
1631780930000|2021-09-16 08:28:50|379.14|376.74|379.23|376.83|379.23|376.83|379.14|376.74|0
1631780940000|2021-09-16 08:29:00|379.39|376.99|379.39|376.99|379.39|376.99|379.23|376.83|0
1631780950000|2021-09-16 08:29:10|379.23|376.83|379.39|376.99|379.39|376.99|379.23|376.83|0
1631780960000|2021-09-16 08:29:20|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631780980000|2021-09-16 08:29:40|379.39|376.99|379.23|376.83|379.39|376.99|379.23|376.83|0
1631781000000|2021-09-16 08:30:00|379.39|376.99|379.23|376.83|379.39|376.99|379.23|376.83|0
1631781020000|2021-09-16 08:30:20|379.31|376.91|379.23|376.83|379.31|376.91|379.23|376.83|0
1631781040000|2021-09-16 08:30:40|379.39|376.99|379.06|376.66|379.39|376.99|379.06|376.66|0
1631781050000|2021-09-16 08:30:50|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1631781060000|2021-09-16 08:31:00|379.06|376.66|378.9|376.5|379.06|376.66|378.9|376.5|0
1631781070000|2021-09-16 08:31:10|379.06|376.66|378.9|376.5|379.06|376.66|378.9|376.5|0
1631781080000|2021-09-16 08:31:20|378.98|376.58|379.06|376.66|379.06|376.66|378.98|376.58|0
1631781090000|2021-09-16 08:31:30|379.23|376.83|379.06|376.66|379.23|376.83|379.06|376.66|0
1631781110000|2021-09-16 08:31:50|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1631781130000|2021-09-16 08:32:10|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1631781140000|2021-09-16 08:32:20|379.72|377.32|379.89|377.49|379.89|377.49|379.56|377.16|0
1631781150000|2021-09-16 08:32:30|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1631781160000|2021-09-16 08:32:40|379.56|377.16|379.56|377.16|379.56|377.16|379.56|377.16|0
1631781170000|2021-09-16 08:32:50|379.39|376.99|379.06|376.66|379.39|376.99|379.06|376.66|0
1631781180000|2021-09-16 08:33:00|379.14|376.74|379.06|376.66|379.14|376.74|379.06|376.66|0
1631781200000|2021-09-16 08:33:20|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1631781210000|2021-09-16 08:33:30|379.06|376.66|378.9|376.5|379.06|376.66|378.9|376.5|0
1631781240000|2021-09-16 08:34:00|379.06|376.66|378.9|376.5|379.06|376.66|378.9|376.5|0
1631781250000|2021-09-16 08:34:10|379.06|376.66|378.9|376.5|379.06|376.66|378.9|376.5|0
1631781270000|2021-09-16 08:34:30|379.06|376.66|378.9|376.5|379.06|376.66|378.9|376.5|0
1631781280000|2021-09-16 08:34:40|379.06|376.66|378.9|376.5|379.06|376.66|378.9|376.5|0
1631781300000|2021-09-16 08:35:00|378.98|376.58|378.9|376.5|378.98|376.58|378.9|376.5|0
1631781310000|2021-09-16 08:35:10|378.81|376.41|378.9|376.5|378.9|376.5|378.81|376.41|0
1631781320000|2021-09-16 08:35:20|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1631781330000|2021-09-16 08:35:30|378.41|376.01|378.41|376.01|378.41|376.01|378.41|376.01|0
1631781340000|2021-09-16 08:35:40|378.4|376|378.4|376|378.4|376|378.4|376|0
1631781350000|2021-09-16 08:35:50|378.24|375.84|378.57|376.17|378.57|376.17|378.24|375.84|0
1631781360000|2021-09-16 08:36:00|378.4|376|378.4|376|378.4|376|378.4|376|0
1631781370000|2021-09-16 08:36:10|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1631781380000|2021-09-16 08:36:20|378.4|376|378.4|376|378.4|376|378.4|376|0
1631781390000|2021-09-16 08:36:30|378.57|376.17|378.57|376.17|378.57|376.17|378.4|376|0
1631781400000|2021-09-16 08:36:40|378.48|376.08|378.4|376|378.57|376.17|378.4|376|0
1631781420000|2021-09-16 08:37:00|378.08|375.68|378.24|375.84|378.24|375.84|378.08|375.68|0
1631781430000|2021-09-16 08:37:10|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1631781450000|2021-09-16 08:37:30|378.24|375.84|377.91|375.51|378.24|375.84|377.91|375.51|0
1631781460000|2021-09-16 08:37:40|378.24|375.84|377.91|375.51|378.24|375.84|377.91|375.51|0
1631781480000|2021-09-16 08:38:00|377.99|375.59|377.99|375.59|377.99|375.59|377.99|375.59|0
1631781490000|2021-09-16 08:38:10|378.08|375.68|378.24|375.84|378.24|375.84|378.08|375.68|0
1631781500000|2021-09-16 08:38:20|378.4|376|378.4|376|378.4|376|378.4|376|0
1631781510000|2021-09-16 08:38:30|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1631781520000|2021-09-16 08:38:40|378.73|376.33|378.57|376.17|378.73|376.33|378.57|376.17|0
1631781530000|2021-09-16 08:38:50|378.4|376|378.4|376|378.4|376|378.4|376|0
1631781540000|2021-09-16 08:39:00|378.57|376.17|378.73|376.33|378.73|376.33|378.57|376.17|0
1631781550000|2021-09-16 08:39:10|378.57|376.17|378.4|376|378.57|376.17|378.4|376|0
1631781560000|2021-09-16 08:39:20|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1631781580000|2021-09-16 08:39:40|378.65|376.25|378.65|376.25|378.65|376.25|378.65|376.25|0
1631781590000|2021-09-16 08:39:50|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1631781600000|2021-09-16 08:40:00|378.57|376.17|378.57|376.17|378.73|376.33|378.57|376.17|0
1631781630000|2021-09-16 08:40:30|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1631781640000|2021-09-16 08:40:40|378.65|376.25|378.73|376.33|378.73|376.33|378.65|376.25|0
1631781650000|2021-09-16 08:40:50|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1631781660000|2021-09-16 08:41:00|378.73|376.33|378.65|376.25|378.73|376.33|378.57|376.17|0
1631781670000|2021-09-16 08:41:10|378.73|376.33|378.65|376.25|378.73|376.33|378.57|376.17|0
1631781680000|2021-09-16 08:41:20|378.57|376.17|378.73|376.33|378.73|376.33|378.57|376.17|0
1631781690000|2021-09-16 08:41:30|378.57|376.17|378.73|376.33|378.73|376.33|378.57|376.17|0
1631781710000|2021-09-16 08:41:50|378.9|376.5|378.81|376.41|378.9|376.5|378.73|376.33|0
1631781720000|2021-09-16 08:42:00|378.9|376.5|378.73|376.33|378.9|376.5|378.73|376.33|0
1631781730000|2021-09-16 08:42:10|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1631781770000|2021-09-16 08:42:50|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1631781780000|2021-09-16 08:43:00|378.89|376.49|379.06|376.66|379.06|376.66|378.89|376.49|0
1631781800000|2021-09-16 08:43:20|379.22|376.82|379.39|376.99|379.39|376.99|379.22|376.82|0
1631781830000|2021-09-16 08:43:50|379.55|377.15|379.55|377.15|379.55|377.15|379.55|377.15|0
1631781840000|2021-09-16 08:44:00|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1631781890000|2021-09-16 08:44:50|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1631781900000|2021-09-16 08:45:00|379.39|376.99|379.88|377.48|379.88|377.48|379.39|376.99|0
1631781920000|2021-09-16 08:45:20|380.04|377.64|380.04|377.64|380.04|377.64|380.04|377.64|0
1631781930000|2021-09-16 08:45:30|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1631781950000|2021-09-16 08:45:50|380.04|377.64|379.88|377.48|380.04|377.64|379.88|377.48|0
1631781970000|2021-09-16 08:46:10|380.04|377.64|380.21|377.81|380.21|377.81|380.04|377.64|0
1631781980000|2021-09-16 08:46:20|380.04|377.64|379.88|377.48|380.04|377.64|379.88|377.48|0
1631781990000|2021-09-16 08:46:30|380.04|377.64|379.88|377.48|380.04|377.64|379.88|377.48|0
1631782000000|2021-09-16 08:46:40|380.04|377.64|380.04|377.64|380.04|377.64|379.96|377.56|0
1631782010000|2021-09-16 08:46:50|379.96|377.56|379.88|377.48|379.96|377.56|379.88|377.48|0
1631782020000|2021-09-16 08:47:00|379.71|377.31|379.71|377.31|379.71|377.31|379.71|377.31|0
1631782030000|2021-09-16 08:47:10|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1631782040000|2021-09-16 08:47:20|379.71|377.31|379.88|377.48|379.88|377.48|379.71|377.31|0
1631782050000|2021-09-16 08:47:30|379.71|377.31|379.71|377.31|379.71|377.31|379.71|377.31|0
1631782060000|2021-09-16 08:47:40|379.55|377.15|378.97|376.57|379.55|377.15|378.97|376.57|0
1631782070000|2021-09-16 08:47:50|379.13|376.73|378.97|376.57|379.13|376.73|378.97|376.57|0
1631782080000|2021-09-16 08:48:00|379.05|376.65|378.97|376.57|379.05|376.65|378.97|376.57|0
1631782100000|2021-09-16 08:48:20|378.8|376.4|378.8|376.4|378.8|376.4|378.8|376.4|0
1631782110000|2021-09-16 08:48:30|378.64|376.24|378.64|376.24|378.64|376.24|378.64|376.24|0
1631782120000|2021-09-16 08:48:40|378.72|376.32|378.31|375.91|378.72|376.32|378.31|375.91|0
1631782130000|2021-09-16 08:48:50|378.23|375.83|378.23|375.83|378.23|375.83|378.15|375.75|0
1631782140000|2021-09-16 08:49:00|378.15|375.75|377.98|375.58|378.31|375.91|377.98|375.58|0
1631782150000|2021-09-16 08:49:10|377.9|375.5|378.15|375.75|378.15|375.75|377.9|375.5|0
1631782160000|2021-09-16 08:49:20|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1631782170000|2021-09-16 08:49:30|377.98|375.58|377.98|375.58|377.98|375.58|377.98|375.58|0
1631782190000|2021-09-16 08:49:50|378.15|375.75|377.98|375.58|378.15|375.75|377.98|375.58|0
1631782200000|2021-09-16 08:50:00|377.82|375.42|377.82|375.42|377.82|375.42|377.82|375.42|0
1631782210000|2021-09-16 08:50:10|377.65|375.25|377.82|375.42|377.82|375.42|377.65|375.25|0
1631782220000|2021-09-16 08:50:20|377.98|375.58|378.15|375.75|378.15|375.75|377.98|375.58|0
1631782230000|2021-09-16 08:50:30|377.98|375.58|378.15|375.75|378.15|375.75|377.98|375.58|0
1631782240000|2021-09-16 08:50:40|377.65|375.25|377.49|375.09|377.65|375.25|377.49|375.09|0
1631782250000|2021-09-16 08:50:50|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631782270000|2021-09-16 08:51:10|377.49|375.09|377.49|375.09|377.49|375.09|377.49|375.09|0
1631782290000|2021-09-16 08:51:30|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1631782300000|2021-09-16 08:51:40|377.49|375.09|377.49|375.09|377.49|375.09|377.49|375.09|0
1631782310000|2021-09-16 08:51:50|377.32|374.92|377.4|375|377.4|375|377.32|374.92|0
1631782320000|2021-09-16 08:52:00|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631782330000|2021-09-16 08:52:10|377.49|375.09|377.49|375.09|377.49|375.09|377.49|375.09|0
1631782340000|2021-09-16 08:52:20|377.32|374.92|377.4|375|377.49|375.09|377.32|374.92|0
1631782350000|2021-09-16 08:52:30|377.49|375.09|377.65|375.25|377.65|375.25|377.49|375.09|0
1631782360000|2021-09-16 08:52:40|377.82|375.42|377.65|375.25|377.82|375.42|377.65|375.25|0
1631782380000|2021-09-16 08:53:00|377.82|375.42|377.98|375.58|377.98|375.58|377.82|375.42|0
1631782390000|2021-09-16 08:53:10|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1631782440000|2021-09-16 08:54:00|378.31|375.91|378.14|375.74|378.31|375.91|378.14|375.74|0
1631782450000|2021-09-16 08:54:10|377.98|375.58|377.98|375.58|377.98|375.58|377.98|375.58|0
1631782460000|2021-09-16 08:54:20|377.32|374.92|376.99|374.59|377.32|374.92|376.99|374.59|0
1631782470000|2021-09-16 08:54:30|377.16|374.76|377.32|374.92|377.32|374.92|377.16|374.76|0
1631782500000|2021-09-16 08:55:00|377.16|374.76|376.99|374.59|377.16|374.76|376.99|374.59|0
1631782510000|2021-09-16 08:55:10|377.07|374.67|376.99|374.59|377.07|374.67|376.99|374.59|0
1631782520000|2021-09-16 08:55:20|377.16|374.76|377.16|374.76|377.16|374.76|377.16|374.76|0
1631782540000|2021-09-16 08:55:40|376.99|374.59|377.16|374.76|377.16|374.76|376.99|374.59|0
1631782550000|2021-09-16 08:55:50|376.99|374.59|377.16|374.76|377.16|374.76|376.99|374.59|0
1631782560000|2021-09-16 08:56:00|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631782570000|2021-09-16 08:56:10|377.16|374.76|377.24|374.84|377.32|374.92|377.16|374.76|0
1631782580000|2021-09-16 08:56:20|377.32|374.92|377.49|375.09|377.49|375.09|377.32|374.92|0
1631782590000|2021-09-16 08:56:30|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631782610000|2021-09-16 08:56:50|377.65|375.25|377.49|375.09|377.65|375.25|377.49|375.09|0
1631782620000|2021-09-16 08:57:00|377.65|375.25|377.65|375.25|377.65|375.25|377.49|375.09|0
1631782630000|2021-09-16 08:57:10|377.49|375.09|377.65|375.25|377.65|375.25|377.49|375.09|0
1631782640000|2021-09-16 08:57:20|377.49|375.09|377.49|375.09|377.49|375.09|377.49|375.09|0
1631782670000|2021-09-16 08:57:50|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1631782680000|2021-09-16 08:58:00|377.49|375.09|377.48|375.08|377.49|375.09|377.48|375.08|0
1631782690000|2021-09-16 08:58:10|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1631782700000|2021-09-16 08:58:20|377.48|375.08|377.16|374.76|377.48|375.08|377.16|374.76|0
1631782710000|2021-09-16 08:58:30|377.32|374.92|377.16|374.76|377.32|374.92|377.16|374.76|0
1631782720000|2021-09-16 08:58:40|377.32|374.92|377.16|374.76|377.32|374.92|377.16|374.76|0
1631782780000|2021-09-16 08:59:40|377.23|374.83|377.32|374.92|377.32|374.92|377.23|374.83|0
1631782800000|2021-09-16 09:00:00|377.16|374.76|377.16|374.76|377.32|374.92|377.16|374.76|0
1631782810000|2021-09-16 09:00:10|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631782860000|2021-09-16 09:01:00|377.16|374.76|377.16|374.76|377.16|374.76|377.16|374.76|0
1631782870000|2021-09-16 09:01:10|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631782890000|2021-09-16 09:01:30|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631782920000|2021-09-16 09:02:00|376.99|374.59|377.15|374.75|377.15|374.75|376.99|374.59|0
1631782930000|2021-09-16 09:02:10|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631782940000|2021-09-16 09:02:20|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631782960000|2021-09-16 09:02:40|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631782980000|2021-09-16 09:03:00|377.4|375|377.32|374.92|377.4|375|377.32|374.92|0
1631783010000|2021-09-16 09:03:30|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631783030000|2021-09-16 09:03:50|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1631783050000|2021-09-16 09:04:10|377.81|375.41|377.65|375.25|377.81|375.41|377.65|375.25|0
1631783060000|2021-09-16 09:04:20|377.81|375.41|377.81|375.41|377.81|375.41|377.81|375.41|0
1631783070000|2021-09-16 09:04:30|377.65|375.25|377.81|375.41|377.81|375.41|377.65|375.25|0
1631783080000|2021-09-16 09:04:40|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1631783090000|2021-09-16 09:04:50|377.48|375.08|377.65|375.25|377.65|375.25|377.48|375.08|0
1631783100000|2021-09-16 09:05:00|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631783110000|2021-09-16 09:05:10|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631783130000|2021-09-16 09:05:30|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631783150000|2021-09-16 09:05:50|377.32|374.92|377.15|374.75|377.32|374.92|377.15|374.75|0
1631783190000|2021-09-16 09:06:30|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631783200000|2021-09-16 09:06:40|377.23|374.83|377.15|374.75|377.23|374.83|377.15|374.75|0
1631783230000|2021-09-16 09:07:10|376.99|374.59|377.15|374.75|377.15|374.75|376.99|374.59|0
1631783240000|2021-09-16 09:07:20|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1631783250000|2021-09-16 09:07:30|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1631783260000|2021-09-16 09:07:40|376.99|374.59|376.82|374.42|376.99|374.59|376.82|374.42|0
1631783270000|2021-09-16 09:07:50|376.9|374.5|376.9|374.5|376.99|374.59|376.9|374.5|0
1631783280000|2021-09-16 09:08:00|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1631783290000|2021-09-16 09:08:10|377.15|374.75|377.32|374.92|377.32|374.92|377.15|374.75|0
1631783300000|2021-09-16 09:08:20|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631783320000|2021-09-16 09:08:40|376.99|374.59|377.15|374.75|377.15|374.75|376.99|374.59|0
1631783340000|2021-09-16 09:09:00|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1631783350000|2021-09-16 09:09:10|376.82|374.42|377.15|374.75|377.15|374.75|376.82|374.42|0
1631783360000|2021-09-16 09:09:20|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1631783390000|2021-09-16 09:09:50|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631783400000|2021-09-16 09:10:00|377.15|374.75|376.99|374.59|377.15|374.75|376.99|374.59|0
1631783430000|2021-09-16 09:10:30|377.07|374.67|377.23|374.83|377.23|374.83|377.07|374.67|0
1631783440000|2021-09-16 09:10:40|377.32|374.92|377.15|374.75|377.32|374.92|377.15|374.75|0
1631783450000|2021-09-16 09:10:50|376.99|374.59|377.31|374.91|377.31|374.91|376.99|374.59|0
1631783470000|2021-09-16 09:11:10|377.48|375.08|377.39|374.99|377.48|375.08|377.31|374.91|0
1631783480000|2021-09-16 09:11:20|377.48|375.08|377.31|374.91|377.48|375.08|377.31|374.91|0
1631783490000|2021-09-16 09:11:30|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1631783500000|2021-09-16 09:11:40|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1631783510000|2021-09-16 09:11:50|377.48|375.08|377.31|374.91|377.48|375.08|377.15|374.75|0
1631783580000|2021-09-16 09:13:00|377.15|374.75|377.31|374.91|377.31|374.91|377.15|374.75|0
1631783590000|2021-09-16 09:13:10|377.15|374.75|377.31|374.91|377.31|374.91|377.15|374.75|0
1631783600000|2021-09-16 09:13:20|377.48|375.08|377.31|374.91|377.48|375.08|377.31|374.91|0
1631783610000|2021-09-16 09:13:30|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631783640000|2021-09-16 09:14:00|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1631783650000|2021-09-16 09:14:10|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631783720000|2021-09-16 09:15:20|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1631783730000|2021-09-16 09:15:30|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631783760000|2021-09-16 09:16:00|376.66|374.26|376.49|374.09|376.66|374.26|376.49|374.09|0
1631783770000|2021-09-16 09:16:10|376.66|374.26|376.66|374.26|376.66|374.26|376.66|374.26|0
1631783790000|2021-09-16 09:16:30|376.82|374.42|376.82|374.42|376.82|374.42|376.73|374.33|0
1631783810000|2021-09-16 09:16:50|376.98|374.58|377.15|374.75|377.15|374.75|376.98|374.58|0
1631783820000|2021-09-16 09:17:00|376.66|374.26|376.82|374.42|376.82|374.42|376.66|374.26|0
1631783850000|2021-09-16 09:17:30|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631783870000|2021-09-16 09:17:50|376.9|374.5|376.98|374.58|376.98|374.58|376.9|374.5|0
1631783880000|2021-09-16 09:18:00|377.15|374.75|377.15|374.75|377.15|374.75|376.98|374.58|0
1631783890000|2021-09-16 09:18:10|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631783910000|2021-09-16 09:18:30|376.82|374.42|376.98|374.58|376.98|374.58|376.82|374.42|0
1631783940000|2021-09-16 09:19:00|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631783950000|2021-09-16 09:19:10|376.98|374.58|377.15|374.75|377.15|374.75|376.98|374.58|0
1631783990000|2021-09-16 09:19:50|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1631784000000|2021-09-16 09:20:00|377.31|374.91|377.31|374.91|377.31|374.91|377.23|374.83|0
1631784010000|2021-09-16 09:20:10|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631784020000|2021-09-16 09:20:20|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631784030000|2021-09-16 09:20:30|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1631784040000|2021-09-16 09:20:40|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631784060000|2021-09-16 09:21:00|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1631784070000|2021-09-16 09:21:10|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631784090000|2021-09-16 09:21:30|376.9|374.5|376.9|374.5|376.9|374.5|376.82|374.42|0
1631784100000|2021-09-16 09:21:40|376.98|374.58|376.82|374.42|377.15|374.75|376.82|374.42|0
1631784110000|2021-09-16 09:21:50|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631784150000|2021-09-16 09:22:30|376.82|374.42|376.65|374.25|376.82|374.42|376.65|374.25|0
1631784160000|2021-09-16 09:22:40|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1631784170000|2021-09-16 09:22:50|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1631784200000|2021-09-16 09:23:20|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1631784230000|2021-09-16 09:23:50|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631784240000|2021-09-16 09:24:00|376.82|374.42|376.98|374.58|377.14|374.74|376.82|374.42|0
1631784260000|2021-09-16 09:24:20|377.14|374.74|377.14|374.74|377.14|374.74|377.14|374.74|0
1631784270000|2021-09-16 09:24:30|376.98|374.58|376.98|374.58|377.14|374.74|376.98|374.58|0
1631784290000|2021-09-16 09:24:50|377.14|374.74|377.14|374.74|377.14|374.74|377.14|374.74|0
1631784350000|2021-09-16 09:25:50|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1631784380000|2021-09-16 09:26:20|377.39|374.99|377.31|374.91|377.39|374.99|377.31|374.91|0
1631784400000|2021-09-16 09:26:40|377.14|374.74|376.98|374.58|377.14|374.74|376.98|374.58|0
1631784560000|2021-09-16 09:29:20|376.81|374.41|376.98|374.58|376.98|374.58|376.81|374.41|0
1631784590000|2021-09-16 09:29:50|377.14|374.74|377.14|374.74|377.14|374.74|377.14|374.74|0
1631784600000|2021-09-16 09:30:00|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1631784690000|2021-09-16 09:31:30|376.65|374.25|376.32|373.92|376.65|374.25|376.16|373.76|0
1631784700000|2021-09-16 09:31:40|376.16|373.76|375.99|373.59|376.16|373.76|375.99|373.59|0
1631784710000|2021-09-16 09:31:50|376.16|373.76|376.48|374.08|376.48|374.08|376.16|373.76|0
1631784720000|2021-09-16 09:32:00|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1631784760000|2021-09-16 09:32:40|376.48|374.08|376.48|374.08|376.48|374.08|376.48|374.08|0
1631784770000|2021-09-16 09:32:50|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1631784830000|2021-09-16 09:33:50|376.48|374.08|376.48|374.08|376.48|374.08|376.48|374.08|0
1631784910000|2021-09-16 09:35:10|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1631784920000|2021-09-16 09:35:20|376.48|374.08|376.48|374.08|376.48|374.08|376.48|374.08|0
1631784960000|2021-09-16 09:36:00|376.32|373.92|376.32|373.92|376.48|374.08|376.32|373.92|0
1631784990000|2021-09-16 09:36:30|376.15|373.75|375.99|373.59|376.15|373.75|375.99|373.59|0
1631785010000|2021-09-16 09:36:50|375.83|373.43|375.83|373.43|375.83|373.43|375.83|373.43|0
1631785050000|2021-09-16 09:37:30|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1631785060000|2021-09-16 09:37:40|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631785070000|2021-09-16 09:37:50|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1631785080000|2021-09-16 09:38:00|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631785110000|2021-09-16 09:38:30|376.32|373.92|376.15|373.75|376.32|373.92|376.15|373.75|0
1631785130000|2021-09-16 09:38:50|376.23|373.83|376.32|373.92|376.32|373.92|376.23|373.83|0
1631785150000|2021-09-16 09:39:10|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631785160000|2021-09-16 09:39:20|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1631785170000|2021-09-16 09:39:30|376.48|374.08|376.32|373.92|376.48|374.08|376.32|373.92|0
1631785180000|2021-09-16 09:39:40|376.48|374.08|376.15|373.75|376.48|374.08|376.15|373.75|0
1631785190000|2021-09-16 09:39:50|376.32|373.92|375.99|373.59|376.32|373.92|375.99|373.59|0
1631785200000|2021-09-16 09:40:00|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1631785210000|2021-09-16 09:40:10|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1631785220000|2021-09-16 09:40:20|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1631785230000|2021-09-16 09:40:30|375.99|373.59|375.99|373.59|375.99|373.59|375.82|373.42|0
1631785250000|2021-09-16 09:40:50|376.15|373.75|375.99|373.59|376.15|373.75|375.99|373.59|0
1631785270000|2021-09-16 09:41:10|376.07|373.67|376.15|373.75|376.15|373.75|375.99|373.59|0
1631785300000|2021-09-16 09:41:40|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1631785310000|2021-09-16 09:41:50|375.82|373.42|375.66|373.26|375.82|373.42|375.66|373.26|0
1631785320000|2021-09-16 09:42:00|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1631785340000|2021-09-16 09:42:20|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631785360000|2021-09-16 09:42:40|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1631785390000|2021-09-16 09:43:10|375.99|373.59|375.66|373.26|375.99|373.59|375.66|373.26|0
1631785400000|2021-09-16 09:43:20|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1631785430000|2021-09-16 09:43:50|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631785440000|2021-09-16 09:44:00|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1631785470000|2021-09-16 09:44:30|375.66|373.26|375.82|373.42|375.82|373.42|375.66|373.26|0
1631785540000|2021-09-16 09:45:40|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1631785550000|2021-09-16 09:45:50|375.82|373.42|374.51|372.11|375.82|373.42|374.51|372.11|0
1631785560000|2021-09-16 09:46:00|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1631785570000|2021-09-16 09:46:10|374.51|372.11|374.35|371.95|374.51|372.11|374.35|371.95|0
1631785580000|2021-09-16 09:46:20|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1631785600000|2021-09-16 09:46:40|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1631785610000|2021-09-16 09:46:50|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1631785620000|2021-09-16 09:47:00|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1631785630000|2021-09-16 09:47:10|373.86|371.46|374.02|371.62|374.02|371.62|373.86|371.46|0
1631785680000|2021-09-16 09:48:00|373.86|371.46|373.86|371.46|373.86|371.46|373.86|371.46|0
1631785700000|2021-09-16 09:48:20|373.53|371.13|373.69|371.29|373.69|371.29|373.53|371.13|0
1631785710000|2021-09-16 09:48:30|373.53|371.13|373.69|371.29|373.69|371.29|373.53|371.13|0
1631785720000|2021-09-16 09:48:40|373.86|371.46|373.86|371.46|373.86|371.46|373.86|371.46|0
1631785730000|2021-09-16 09:48:50|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1631785740000|2021-09-16 09:49:00|373.86|371.46|374.02|371.62|374.02|371.62|373.86|371.46|0
1631785750000|2021-09-16 09:49:10|374.18|371.78|374.02|371.62|374.18|371.78|374.02|371.62|0
1631785760000|2021-09-16 09:49:20|374.18|371.78|374.18|371.78|374.35|371.95|374.18|371.78|0
1631785780000|2021-09-16 09:49:40|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1631785800000|2021-09-16 09:50:00|374.51|372.11|374.35|371.95|374.51|372.11|374.35|371.95|0
1631785830000|2021-09-16 09:50:30|374.51|372.11|374.67|372.27|374.84|372.44|374.51|372.11|0
1631785860000|2021-09-16 09:51:00|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1631785900000|2021-09-16 09:51:40|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1631785910000|2021-09-16 09:51:50|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1631785920000|2021-09-16 09:52:00|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1631785940000|2021-09-16 09:52:20|374.51|372.11|374.67|372.27|374.67|372.27|374.51|372.11|0
1631785960000|2021-09-16 09:52:40|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1631785970000|2021-09-16 09:52:50|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1631785980000|2021-09-16 09:53:00|374.84|372.44|374.67|372.27|374.84|372.44|374.67|372.27|0
1631785990000|2021-09-16 09:53:10|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1631786020000|2021-09-16 09:53:40|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1631786050000|2021-09-16 09:54:10|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1631786060000|2021-09-16 09:54:20|374.59|372.19|374.51|372.11|374.59|372.19|374.51|372.11|0
1631786070000|2021-09-16 09:54:30|374.59|372.19|374.51|372.11|374.59|372.19|374.51|372.11|0
1631786080000|2021-09-16 09:54:40|374.59|372.19|374.51|372.11|374.59|372.19|374.51|372.11|0
1631786090000|2021-09-16 09:54:50|374.67|372.27|374.51|372.11|374.67|372.27|374.51|372.11|0
1631786100000|2021-09-16 09:55:00|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1631786120000|2021-09-16 09:55:20|374.26|371.86|374.18|371.78|374.26|371.86|374.18|371.78|0
1631786150000|2021-09-16 09:55:50|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1631786160000|2021-09-16 09:56:00|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1631786170000|2021-09-16 09:56:10|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1631786180000|2021-09-16 09:56:20|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1631786230000|2021-09-16 09:57:10|374.42|372.02|374.34|371.94|374.51|372.11|374.34|371.94|0
1631786240000|2021-09-16 09:57:20|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1631786290000|2021-09-16 09:58:10|374.59|372.19|374.51|372.11|374.59|372.19|374.51|372.11|0
1631786300000|2021-09-16 09:58:20|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1631786330000|2021-09-16 09:58:50|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1631786340000|2021-09-16 09:59:00|374.67|372.27|374.67|372.27|374.83|372.43|374.67|372.27|0
1631786400000|2021-09-16 10:00:00|374.51|372.11|374.34|371.94|374.51|372.11|374.34|371.94|0
1631786410000|2021-09-16 10:00:10|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1631786430000|2021-09-16 10:00:30|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1631786440000|2021-09-16 10:00:40|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1631786460000|2021-09-16 10:01:00|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1631786480000|2021-09-16 10:01:20|374.75|372.35|374.83|372.43|374.83|372.43|374.67|372.27|0
1631786500000|2021-09-16 10:01:40|375|372.6|374.83|372.43|375|372.6|374.67|372.27|0
1631786570000|2021-09-16 10:02:50|374.67|372.27|374.83|372.43|374.83|372.43|374.67|372.27|0
1631786620000|2021-09-16 10:03:40|374.67|372.27|374.83|372.43|374.83|372.43|374.67|372.27|0
1631786630000|2021-09-16 10:03:50|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1631786660000|2021-09-16 10:04:20|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1631786670000|2021-09-16 10:04:30|374.91|372.51|374.99|372.59|374.99|372.59|374.91|372.51|0
1631786690000|2021-09-16 10:04:50|375.16|372.76|374.99|372.59|375.16|372.76|374.99|372.59|0
1631786720000|2021-09-16 10:05:20|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1631786730000|2021-09-16 10:05:30|375.32|372.92|375.16|372.76|375.32|372.92|375.16|372.76|0
1631786770000|2021-09-16 10:06:10|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1631786780000|2021-09-16 10:06:20|375.16|372.76|375.49|373.09|375.49|373.09|375.16|372.76|0
1631786810000|2021-09-16 10:06:50|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631786860000|2021-09-16 10:07:40|375.65|373.25|375.65|373.25|375.65|373.25|375.65|373.25|0
1631786880000|2021-09-16 10:08:00|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1631786900000|2021-09-16 10:08:20|375.65|373.25|375.65|373.25|375.65|373.25|375.65|373.25|0
1631786910000|2021-09-16 10:08:30|375.73|373.33|375.81|373.41|375.81|373.41|375.65|373.25|0
1631786920000|2021-09-16 10:08:40|375.65|373.25|375.65|373.25|375.65|373.25|375.65|373.25|0
1631786930000|2021-09-16 10:08:50|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1631786940000|2021-09-16 10:09:00|375.73|373.33|375.65|373.25|375.73|373.33|375.65|373.25|0
1631786950000|2021-09-16 10:09:10|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631786960000|2021-09-16 10:09:20|375.65|373.25|375.48|373.08|375.65|373.25|375.48|373.08|0
1631786980000|2021-09-16 10:09:40|375.56|373.16|375.56|373.16|375.56|373.16|375.56|373.16|0
1631786990000|2021-09-16 10:09:50|375.48|373.08|375.48|373.08|375.65|373.25|375.48|373.08|0
1631787010000|2021-09-16 10:10:10|375.16|372.76|375.16|372.76|375.32|372.92|375.16|372.76|0
1631787030000|2021-09-16 10:10:30|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1631787040000|2021-09-16 10:10:40|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1631787080000|2021-09-16 10:11:20|374.99|372.59|375.16|372.76|375.16|372.76|374.99|372.59|0
1631787090000|2021-09-16 10:11:30|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1631787110000|2021-09-16 10:11:50|374.83|372.43|374.99|372.59|374.99|372.59|374.83|372.43|0
1631787130000|2021-09-16 10:12:10|374.83|372.43|374.99|372.59|374.99|372.59|374.83|372.43|0
1631787140000|2021-09-16 10:12:20|374.83|372.43|374.99|372.59|374.99|372.59|374.83|372.43|0
1631787160000|2021-09-16 10:12:40|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1631787180000|2021-09-16 10:13:00|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1631787210000|2021-09-16 10:13:30|375.15|372.75|374.99|372.59|375.15|372.75|374.99|372.59|0
1631787290000|2021-09-16 10:14:50|375.15|372.75|375.15|372.75|375.15|372.75|374.99|372.59|0
1631787300000|2021-09-16 10:15:00|374.99|372.59|375.15|372.75|375.15|372.75|374.99|372.59|0
1631787320000|2021-09-16 10:15:20|375.23|372.83|375.32|372.92|375.32|372.92|375.23|372.83|0
1631787330000|2021-09-16 10:15:30|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631787340000|2021-09-16 10:15:40|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1631787480000|2021-09-16 10:18:00|375.48|373.08|375.32|372.92|375.48|373.08|375.32|372.92|0
1631787500000|2021-09-16 10:18:20|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631787520000|2021-09-16 10:18:40|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1631787600000|2021-09-16 10:20:00|375.48|373.08|375.32|372.92|375.48|373.08|375.32|372.92|0
1631787620000|2021-09-16 10:20:20|375.31|372.91|375.48|373.08|375.48|373.08|375.31|372.91|0
1631787670000|2021-09-16 10:21:10|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1631787760000|2021-09-16 10:22:40|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631787780000|2021-09-16 10:23:00|375.39|372.99|375.31|372.91|375.39|372.99|375.31|372.91|0
1631787800000|2021-09-16 10:23:20|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631787890000|2021-09-16 10:24:50|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1631787910000|2021-09-16 10:25:10|375.39|372.99|375.31|372.91|375.39|372.99|375.31|372.91|0
1631787920000|2021-09-16 10:25:20|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1631787930000|2021-09-16 10:25:30|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1631787970000|2021-09-16 10:26:10|375.15|372.75|374.98|372.58|375.15|372.75|374.98|372.58|0
1631788030000|2021-09-16 10:27:10|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1631788040000|2021-09-16 10:27:20|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1631788050000|2021-09-16 10:27:30|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1631788100000|2021-09-16 10:28:20|375.06|372.66|374.98|372.58|375.06|372.66|374.98|372.58|0
1631788130000|2021-09-16 10:28:50|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1631788160000|2021-09-16 10:29:20|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1631788200000|2021-09-16 10:30:00|374.82|372.42|374.66|372.26|374.82|372.42|374.66|372.26|0
1631788210000|2021-09-16 10:30:10|374.82|372.42|374.82|372.42|374.98|372.58|374.82|372.42|0
1631788260000|2021-09-16 10:31:00|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1631788270000|2021-09-16 10:31:10|374.73|372.33|374.73|372.33|374.82|372.42|374.73|372.33|0
1631788280000|2021-09-16 10:31:20|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1631788290000|2021-09-16 10:31:30|374.65|372.25|374.98|372.58|374.98|372.58|374.65|372.25|0
1631788310000|2021-09-16 10:31:50|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1631788320000|2021-09-16 10:32:00|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1631788330000|2021-09-16 10:32:10|374.9|372.5|374.82|372.42|374.9|372.5|374.82|372.42|0
1631788340000|2021-09-16 10:32:20|374.98|372.58|374.82|372.42|374.98|372.58|374.82|372.42|0
1631788350000|2021-09-16 10:32:30|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1631788410000|2021-09-16 10:33:30|375.06|372.66|375.06|372.66|375.06|372.66|375.06|372.66|0
1631788420000|2021-09-16 10:33:40|375.15|372.75|375.06|372.66|375.15|372.75|375.06|372.66|0
1631788430000|2021-09-16 10:33:50|375.15|372.75|375.14|372.74|375.15|372.75|374.98|372.58|0
1631788440000|2021-09-16 10:34:00|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1631788450000|2021-09-16 10:34:10|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1631788460000|2021-09-16 10:34:20|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1631788470000|2021-09-16 10:34:30|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1631788480000|2021-09-16 10:34:40|374.65|372.25|374.65|372.25|374.82|372.42|374.65|372.25|0
1631788490000|2021-09-16 10:34:50|374.82|372.42|374.65|372.25|374.82|372.42|374.65|372.25|0
1631788510000|2021-09-16 10:35:10|374.82|372.42|375.14|372.74|375.14|372.74|374.82|372.42|0
1631788540000|2021-09-16 10:35:40|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1631788570000|2021-09-16 10:36:10|374.9|372.5|374.82|372.42|374.9|372.5|374.82|372.42|0
1631788580000|2021-09-16 10:36:20|374.98|372.58|374.89|372.49|374.98|372.58|374.89|372.49|0
1631788590000|2021-09-16 10:36:30|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1631788610000|2021-09-16 10:36:50|374.65|372.25|374.73|372.33|374.73|372.33|374.65|372.25|0
1631788620000|2021-09-16 10:37:00|374.65|372.25|374.82|372.42|374.82|372.42|374.65|372.25|0
1631788690000|2021-09-16 10:38:10|374.65|372.25|374.65|372.25|374.65|372.25|374.57|372.17|0
1631788720000|2021-09-16 10:38:40|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1631788730000|2021-09-16 10:38:50|374.65|372.25|374.49|372.09|374.65|372.25|374.49|372.09|0
1631788740000|2021-09-16 10:39:00|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1631788760000|2021-09-16 10:39:20|374.49|372.09|374.65|372.25|374.65|372.25|374.49|372.09|0
1631788780000|2021-09-16 10:39:40|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1631788810000|2021-09-16 10:40:10|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1631788820000|2021-09-16 10:40:20|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1631788830000|2021-09-16 10:40:30|374|371.6|374|371.6|374|371.6|374|371.6|0
1631788840000|2021-09-16 10:40:40|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1631788890000|2021-09-16 10:41:30|374.32|371.92|374.16|371.76|374.32|371.92|374.16|371.76|0
1631788900000|2021-09-16 10:41:40|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1631788910000|2021-09-16 10:41:50|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1631788960000|2021-09-16 10:42:40|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1631788970000|2021-09-16 10:42:50|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1631788990000|2021-09-16 10:43:10|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1631789080000|2021-09-16 10:44:40|374.81|372.41|374.65|372.25|374.81|372.41|374.65|372.25|0
1631789130000|2021-09-16 10:45:30|374.81|372.41|374.65|372.25|374.81|372.41|374.65|372.25|0
1631789140000|2021-09-16 10:45:40|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1631789160000|2021-09-16 10:46:00|374.98|372.58|374.81|372.41|374.98|372.58|374.81|372.41|0
1631789170000|2021-09-16 10:46:10|374.89|372.49|374.81|372.41|374.89|372.49|374.81|372.41|0
1631789190000|2021-09-16 10:46:30|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1631789210000|2021-09-16 10:46:50|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1631789220000|2021-09-16 10:47:00|374.89|372.49|374.81|372.41|374.89|372.49|374.81|372.41|0
1631789260000|2021-09-16 10:47:40|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1631789280000|2021-09-16 10:48:00|374.81|372.41|374.97|372.57|374.97|372.57|374.81|372.41|0
1631789290000|2021-09-16 10:48:10|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1631789350000|2021-09-16 10:49:10|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1631789360000|2021-09-16 10:49:20|374.81|372.41|374.81|372.41|374.89|372.49|374.81|372.41|0
1631789410000|2021-09-16 10:50:10|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1631789460000|2021-09-16 10:51:00|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1631789470000|2021-09-16 10:51:10|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1631789590000|2021-09-16 10:53:10|374.64|372.24|374.64|372.24|374.64|372.24|374.64|372.24|0
1631789640000|2021-09-16 10:54:00|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1631789820000|2021-09-16 10:57:00|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1631789830000|2021-09-16 10:57:10|375.13|372.73|374.97|372.57|375.13|372.73|374.97|372.57|0
1631789920000|2021-09-16 10:58:40|375.13|372.73|375.3|372.9|375.3|372.9|375.13|372.73|0
1631789930000|2021-09-16 10:58:50|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1631789970000|2021-09-16 10:59:30|375.62|373.22|375.46|373.06|375.62|373.22|375.46|373.06|0
1631790010000|2021-09-16 11:00:10|375.3|372.9|375.46|373.06|375.46|373.06|375.3|372.9|0
1631790020000|2021-09-16 11:00:20|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1631790050000|2021-09-16 11:00:50|375.38|372.98|375.62|373.22|375.62|373.22|375.38|372.98|0
1631790080000|2021-09-16 11:01:20|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1631790090000|2021-09-16 11:01:30|375.87|373.47|376.12|373.72|376.12|373.72|375.87|373.47|0
1631790110000|2021-09-16 11:01:50|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1631790120000|2021-09-16 11:02:00|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1631790140000|2021-09-16 11:02:20|376.19|373.79|376.44|374.04|376.44|374.04|376.19|373.79|0
1631790160000|2021-09-16 11:02:40|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1631790190000|2021-09-16 11:03:10|376.77|374.37|376.77|374.37|376.77|374.37|376.61|374.21|0
1631790200000|2021-09-16 11:03:20|376.61|374.21|376.77|374.37|376.77|374.37|376.61|374.21|0
1631790210000|2021-09-16 11:03:30|376.93|374.53|376.77|374.37|376.93|374.53|376.77|374.37|0
1631790220000|2021-09-16 11:03:40|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1631790240000|2021-09-16 11:04:00|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1631790270000|2021-09-16 11:04:30|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1631790300000|2021-09-16 11:05:00|376.44|374.04|376.44|374.04|376.44|374.04|376.44|374.04|0
1631790310000|2021-09-16 11:05:10|376.52|374.12|376.61|374.21|376.61|374.21|376.52|374.12|0
1631790320000|2021-09-16 11:05:20|376.68|374.28|376.77|374.37|376.77|374.37|376.61|374.21|0
1631790330000|2021-09-16 11:05:30|376.85|374.45|376.77|374.37|376.85|374.45|376.77|374.37|0
1631790340000|2021-09-16 11:05:40|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1631790360000|2021-09-16 11:06:00|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1631790370000|2021-09-16 11:06:10|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1631790390000|2021-09-16 11:06:30|376.77|374.37|376.61|374.21|376.77|374.37|376.61|374.21|0
1631790410000|2021-09-16 11:06:50|376.44|374.04|376.36|373.96|376.44|374.04|376.36|373.96|0
1631790420000|2021-09-16 11:07:00|376.44|374.04|376.44|374.04|376.44|374.04|376.44|374.04|0
1631790430000|2021-09-16 11:07:10|376.36|373.96|376.28|373.88|376.36|373.96|376.28|373.88|0
1631790450000|2021-09-16 11:07:30|376.44|374.04|376.44|374.04|376.44|374.04|376.44|374.04|0
1631790470000|2021-09-16 11:07:50|376.28|373.88|376.28|373.88|376.28|373.88|376.28|373.88|0
1631790490000|2021-09-16 11:08:10|376.11|373.71|376.19|373.79|376.19|373.79|376.11|373.71|0
1631790500000|2021-09-16 11:08:20|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1631790510000|2021-09-16 11:08:30|376.28|373.88|376.11|373.71|376.28|373.88|376.11|373.71|0
1631790520000|2021-09-16 11:08:40|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1631790530000|2021-09-16 11:08:50|375.95|373.55|375.95|373.55|376.03|373.63|375.95|373.55|0
1631790540000|2021-09-16 11:09:00|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1631790560000|2021-09-16 11:09:20|376.19|373.79|376.11|373.71|376.19|373.79|376.11|373.71|0
1631790580000|2021-09-16 11:09:40|376.19|373.79|376.28|373.88|376.28|373.88|376.19|373.79|0
1631790590000|2021-09-16 11:09:50|376.19|373.79|376.11|373.71|376.19|373.79|376.11|373.71|0
1631790600000|2021-09-16 11:10:00|376.28|373.88|376.28|373.88|376.28|373.88|376.28|373.88|0
1631790660000|2021-09-16 11:11:00|376.19|373.79|376.28|373.88|376.28|373.88|376.19|373.79|0
1631790670000|2021-09-16 11:11:10|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1631790690000|2021-09-16 11:11:30|376.35|373.95|376.35|373.95|376.35|373.95|376.35|373.95|0
1631790700000|2021-09-16 11:11:40|376.44|374.04|376.27|373.87|376.44|374.04|376.27|373.87|0
1631790720000|2021-09-16 11:12:00|376.35|373.95|376.27|373.87|376.35|373.95|376.27|373.87|0
1631790740000|2021-09-16 11:12:20|376.44|374.04|376.44|374.04|376.44|374.04|376.44|374.04|0
1631790750000|2021-09-16 11:12:30|376.27|373.87|376.27|373.87|376.35|373.95|376.27|373.87|0
1631790760000|2021-09-16 11:12:40|376.44|374.04|376.35|373.95|376.44|374.04|376.35|373.95|0
1631790770000|2021-09-16 11:12:50|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1631790800000|2021-09-16 11:13:20|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1631790810000|2021-09-16 11:13:30|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1631790900000|2021-09-16 11:15:00|376.44|374.04|376.44|374.04|376.44|374.04|376.44|374.04|0
1631790930000|2021-09-16 11:15:30|376.6|374.2|376.77|374.37|376.77|374.37|376.6|374.2|0
1631790950000|2021-09-16 11:15:50|376.68|374.28|376.6|374.2|376.68|374.28|376.6|374.2|0
1631790960000|2021-09-16 11:16:00|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1631791030000|2021-09-16 11:17:10|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1631791070000|2021-09-16 11:17:50|376.76|374.36|376.6|374.2|376.76|374.36|376.6|374.2|0
1631791140000|2021-09-16 11:19:00|376.44|374.04|376.27|373.87|376.44|374.04|376.27|373.87|0
1631791170000|2021-09-16 11:19:30|376.44|374.04|376.44|374.04|376.44|374.04|376.44|374.04|0
1631791190000|2021-09-16 11:19:50|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1631791200000|2021-09-16 11:20:00|376.35|373.95|376.27|373.87|376.35|373.95|376.27|373.87|0
1631791210000|2021-09-16 11:20:10|376.43|374.03|376.27|373.87|376.43|374.03|376.27|373.87|0
1631791240000|2021-09-16 11:20:40|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1631791260000|2021-09-16 11:21:00|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1631791270000|2021-09-16 11:21:10|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1631791290000|2021-09-16 11:21:30|376.02|373.62|376.11|373.71|376.11|373.71|376.02|373.62|0
1631791310000|2021-09-16 11:21:50|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1631791320000|2021-09-16 11:22:00|376.18|373.78|376.11|373.71|376.18|373.78|376.11|373.71|0
1631791330000|2021-09-16 11:22:10|376.18|373.78|376.27|373.87|376.27|373.87|376.18|373.78|0
1631791350000|2021-09-16 11:22:30|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1631791370000|2021-09-16 11:22:50|376.18|373.78|376.11|373.71|376.18|373.78|376.11|373.71|0
1631791420000|2021-09-16 11:23:40|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1631791430000|2021-09-16 11:23:50|375.78|373.38|375.78|373.38|375.78|373.38|375.78|373.38|0
1631791440000|2021-09-16 11:24:00|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1631791450000|2021-09-16 11:24:10|375.69|373.29|375.61|373.21|375.78|373.38|375.61|373.21|0
1631791460000|2021-09-16 11:24:20|375.78|373.38|375.78|373.38|375.78|373.38|375.78|373.38|0
1631791480000|2021-09-16 11:24:40|375.69|373.29|375.78|373.38|375.78|373.38|375.69|373.29|0
1631791490000|2021-09-16 11:24:50|375.69|373.29|375.78|373.38|375.78|373.38|375.69|373.29|0
1631791500000|2021-09-16 11:25:00|375.94|373.54|375.78|373.38|375.94|373.54|375.78|373.38|0
1631791530000|2021-09-16 11:25:30|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1631791550000|2021-09-16 11:25:50|375.45|373.05|375.45|373.05|375.45|373.05|375.45|373.05|0
1631791570000|2021-09-16 11:26:10|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1631791580000|2021-09-16 11:26:20|375.12|372.72|375.28|372.88|375.28|372.88|375.12|372.72|0
1631791590000|2021-09-16 11:26:30|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1631791600000|2021-09-16 11:26:40|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1631791620000|2021-09-16 11:27:00|375.45|373.05|375.28|372.88|375.45|373.05|375.28|372.88|0
1631791640000|2021-09-16 11:27:20|375.45|373.05|375.28|372.88|375.45|373.05|375.28|372.88|0
1631791680000|2021-09-16 11:28:00|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1631791690000|2021-09-16 11:28:10|374.87|372.47|374.79|372.39|374.87|372.47|374.79|372.39|0
1631791710000|2021-09-16 11:28:30|374.87|372.47|374.96|372.56|374.96|372.56|374.87|372.47|0
1631791740000|2021-09-16 11:29:00|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1631791790000|2021-09-16 11:29:50|375.28|372.88|375.61|373.21|375.61|373.21|375.28|372.88|0
1631791800000|2021-09-16 11:30:00|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1631791810000|2021-09-16 11:30:10|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1631791830000|2021-09-16 11:30:30|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1631791850000|2021-09-16 11:30:50|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1631791890000|2021-09-16 11:31:30|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1631791900000|2021-09-16 11:31:40|375.12|372.72|375.12|372.72|375.28|372.88|375.12|372.72|0
1631791910000|2021-09-16 11:31:50|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1631791920000|2021-09-16 11:32:00|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1631791930000|2021-09-16 11:32:10|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1631791940000|2021-09-16 11:32:20|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1631791950000|2021-09-16 11:32:30|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1631791980000|2021-09-16 11:33:00|375.28|372.88|375.12|372.72|375.28|372.88|375.12|372.72|0
1631791990000|2021-09-16 11:33:10|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1631792000000|2021-09-16 11:33:20|375.12|372.72|374.95|372.55|375.12|372.72|374.95|372.55|0
1631792010000|2021-09-16 11:33:30|375.03|372.63|375.12|372.72|375.12|372.72|375.03|372.63|0
1631792020000|2021-09-16 11:33:40|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1631792040000|2021-09-16 11:34:00|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1631792050000|2021-09-16 11:34:10|374.63|372.23|374.7|372.3|374.7|372.3|374.63|372.23|0
1631792060000|2021-09-16 11:34:20|374.63|372.23|374.7|372.3|374.79|372.39|374.63|372.23|0
1631792070000|2021-09-16 11:34:30|374.63|372.23|374.46|372.06|374.63|372.23|374.46|372.06|0
1631792100000|2021-09-16 11:35:00|374.14|371.74|373.64|371.24|374.14|371.74|373.64|371.24|0
1631792110000|2021-09-16 11:35:10|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1631792120000|2021-09-16 11:35:20|373.64|371.24|373.64|371.24|373.81|371.41|373.48|371.08|0
1631792130000|2021-09-16 11:35:30|373.56|371.16|373.64|371.24|373.64|371.24|373.56|371.16|0
1631792140000|2021-09-16 11:35:40|373.56|371.16|373.64|371.24|373.64|371.24|373.56|371.16|0
1631792150000|2021-09-16 11:35:50|373.48|371.08|373.48|371.08|373.64|371.24|373.48|371.08|0
1631792170000|2021-09-16 11:36:10|373.32|370.92|373.15|370.75|373.32|370.92|373.15|370.75|0
1631792180000|2021-09-16 11:36:20|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1631792190000|2021-09-16 11:36:30|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1631792210000|2021-09-16 11:36:50|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1631792230000|2021-09-16 11:37:10|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1631792240000|2021-09-16 11:37:20|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1631792250000|2021-09-16 11:37:30|374.05|371.65|373.97|371.57|374.05|371.65|373.97|371.57|0
1631792280000|2021-09-16 11:38:00|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1631792290000|2021-09-16 11:38:10|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1631792380000|2021-09-16 11:39:40|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1631792400000|2021-09-16 11:40:00|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1631792410000|2021-09-16 11:40:10|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1631792420000|2021-09-16 11:40:20|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1631792430000|2021-09-16 11:40:30|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1631792450000|2021-09-16 11:40:50|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1631792460000|2021-09-16 11:41:00|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1631792470000|2021-09-16 11:41:10|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1631792480000|2021-09-16 11:41:20|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1631792490000|2021-09-16 11:41:30|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1631792520000|2021-09-16 11:42:00|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1631792540000|2021-09-16 11:42:20|374.3|371.9|374.13|371.73|374.3|371.9|374.13|371.73|0
1631792560000|2021-09-16 11:42:40|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1631792570000|2021-09-16 11:42:50|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1631792590000|2021-09-16 11:43:10|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1631792630000|2021-09-16 11:43:50|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1631792650000|2021-09-16 11:44:10|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1631792670000|2021-09-16 11:44:30|373.8|371.4|373.64|371.24|373.8|371.4|373.64|371.24|0
1631792720000|2021-09-16 11:45:20|373.55|371.15|373.64|371.24|373.64|371.24|373.55|371.15|0
1631792770000|2021-09-16 11:46:10|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1631792790000|2021-09-16 11:46:30|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1631792830000|2021-09-16 11:47:10|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1631792840000|2021-09-16 11:47:20|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1631792930000|2021-09-16 11:48:50|373.47|371.07|372.98|370.58|373.47|371.07|372.98|370.58|0
1631792940000|2021-09-16 11:49:00|373.15|370.75|372.82|370.42|373.15|370.75|372.82|370.42|0
1631792950000|2021-09-16 11:49:10|372.66|370.26|372.98|370.58|372.98|370.58|372.66|370.26|0
1631792970000|2021-09-16 11:49:30|372.82|370.42|372.82|370.42|372.82|370.42|372.66|370.26|0
1631792980000|2021-09-16 11:49:40|372.66|370.26|372.98|370.58|372.98|370.58|372.66|370.26|0
1631792990000|2021-09-16 11:49:50|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631793000000|2021-09-16 11:50:00|372.98|370.58|372.82|370.42|372.98|370.58|372.82|370.42|0
1631793010000|2021-09-16 11:50:10|372.9|370.5|372.82|370.42|372.9|370.5|372.82|370.42|0
1631793080000|2021-09-16 11:51:20|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1631793090000|2021-09-16 11:51:30|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631793120000|2021-09-16 11:52:00|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1631793140000|2021-09-16 11:52:20|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631793150000|2021-09-16 11:52:30|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1631793190000|2021-09-16 11:53:10|373.15|370.75|373.31|370.91|373.31|370.91|373.15|370.75|0
1631793200000|2021-09-16 11:53:20|373.15|370.75|373.31|370.91|373.31|370.91|373.15|370.75|0
1631793240000|2021-09-16 11:54:00|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631793270000|2021-09-16 11:54:30|373.31|370.91|373.15|370.75|373.31|370.91|373.15|370.75|0
1631793280000|2021-09-16 11:54:40|373.22|370.82|373.15|370.75|373.22|370.82|373.15|370.75|0
1631793310000|2021-09-16 11:55:10|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1631793320000|2021-09-16 11:55:20|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631793340000|2021-09-16 11:55:40|372.98|370.58|372.98|370.58|373.14|370.74|372.98|370.58|0
1631793350000|2021-09-16 11:55:50|373.14|370.74|372.98|370.58|373.14|370.74|372.98|370.58|0
1631793360000|2021-09-16 11:56:00|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631793370000|2021-09-16 11:56:10|372.98|370.58|372.82|370.42|372.98|370.58|372.82|370.42|0
1631793380000|2021-09-16 11:56:20|372.65|370.25|372.82|370.42|372.82|370.42|372.65|370.25|0
1631793390000|2021-09-16 11:56:30|372.65|370.25|372.82|370.42|372.82|370.42|372.65|370.25|0
1631793400000|2021-09-16 11:56:40|372.65|370.25|372.82|370.42|372.82|370.42|372.65|370.25|0
1631793410000|2021-09-16 11:56:50|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631793430000|2021-09-16 11:57:10|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631793440000|2021-09-16 11:57:20|372.65|370.25|372.49|370.09|372.65|370.25|372.49|370.09|0
1631793500000|2021-09-16 11:58:20|372.33|369.93|372.49|370.09|372.49|370.09|372.33|369.93|0
1631793510000|2021-09-16 11:58:30|372.33|369.93|372.49|370.09|372.49|370.09|372.33|369.93|0
1631793520000|2021-09-16 11:58:40|372.65|370.25|372.82|370.42|372.82|370.42|372.65|370.25|0
1631793530000|2021-09-16 11:58:50|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631793540000|2021-09-16 11:59:00|372.49|370.09|372.65|370.25|372.65|370.25|372.49|370.09|0
1631793550000|2021-09-16 11:59:10|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631793570000|2021-09-16 11:59:30|372.98|370.58|372.82|370.42|372.98|370.58|372.82|370.42|0
1631793600000|2021-09-16 12:00:00|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631793620000|2021-09-16 12:00:20|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631793630000|2021-09-16 12:00:30|372.33|369.93|372|369.6|372.33|369.93|372|369.6|0
1631793640000|2021-09-16 12:00:40|372.16|369.76|372.33|369.93|372.33|369.93|372.16|369.76|0
1631793650000|2021-09-16 12:00:50|372.16|369.76|372.16|369.76|372.16|369.76|372.16|369.76|0
1631793660000|2021-09-16 12:01:00|372|369.6|371.51|369.11|372|369.6|371.51|369.11|0
1631793690000|2021-09-16 12:01:30|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1631793710000|2021-09-16 12:01:50|371.84|369.44|371.67|369.27|371.84|369.44|371.67|369.27|0
1631793740000|2021-09-16 12:02:20|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1631793780000|2021-09-16 12:03:00|372|369.6|372|369.6|372|369.6|371.84|369.44|0
1631793790000|2021-09-16 12:03:10|372.16|369.76|372.16|369.76|372.16|369.76|372.16|369.76|0
1631793820000|2021-09-16 12:03:40|372|369.6|371.84|369.44|372|369.6|371.84|369.44|0
1631793830000|2021-09-16 12:03:50|372|369.6|371.84|369.44|372|369.6|371.84|369.44|0
1631793840000|2021-09-16 12:04:00|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1631793880000|2021-09-16 12:04:40|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1631793910000|2021-09-16 12:05:10|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1631793940000|2021-09-16 12:05:40|371.35|368.95|371.02|368.62|371.35|368.95|371.02|368.62|0
1631793950000|2021-09-16 12:05:50|371.18|368.78|371.02|368.62|371.18|368.78|371.02|368.62|0
1631793960000|2021-09-16 12:06:00|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1631793970000|2021-09-16 12:06:10|371.02|368.62|371.02|368.62|371.02|368.62|371.02|368.62|0
1631793990000|2021-09-16 12:06:30|371.18|368.78|371.02|368.62|371.18|368.78|371.02|368.62|0
1631794000000|2021-09-16 12:06:40|371.18|368.78|368.84|366.44|371.18|368.78|368.84|366.44|0
1631794010000|2021-09-16 12:06:50|369|366.6|372.5|370.1|372.5|370.1|369|366.6|0
1631794030000|2021-09-16 12:07:10|372.34|369.94|372.66|370.26|372.66|370.26|372.34|369.94|0
1631794040000|2021-09-16 12:07:20|372.83|370.43|372.99|370.59|372.99|370.59|372.83|370.43|0
1631794070000|2021-09-16 12:07:50|373.07|370.67|372.99|370.59|373.07|370.67|372.99|370.59|0
1631794080000|2021-09-16 12:08:00|373.15|370.75|373.31|370.91|373.31|370.91|373.15|370.75|0
1631794090000|2021-09-16 12:08:10|373.15|370.75|372.99|370.59|373.15|370.75|372.99|370.59|0
1631794110000|2021-09-16 12:08:30|372.82|370.42|372.99|370.59|372.99|370.59|372.82|370.42|0
1631794120000|2021-09-16 12:08:40|372.9|370.5|372.99|370.59|372.99|370.59|372.82|370.42|0
1631794170000|2021-09-16 12:09:30|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631794190000|2021-09-16 12:09:50|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1631794200000|2021-09-16 12:10:00|373.15|370.75|372.99|370.59|373.15|370.75|372.99|370.59|0
1631794210000|2021-09-16 12:10:10|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631794220000|2021-09-16 12:10:20|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1631794260000|2021-09-16 12:11:00|372.82|370.42|372.99|370.59|372.99|370.59|372.82|370.42|0
1631794290000|2021-09-16 12:11:30|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631794300000|2021-09-16 12:11:40|372.99|370.59|372.82|370.42|372.99|370.59|372.82|370.42|0
1631794320000|2021-09-16 12:12:00|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1631794360000|2021-09-16 12:12:40|372.82|370.42|372.99|370.59|372.99|370.59|372.82|370.42|0
1631794380000|2021-09-16 12:13:00|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631794390000|2021-09-16 12:13:10|372.5|370.1|372.66|370.26|372.66|370.26|372.5|370.1|0
1631794400000|2021-09-16 12:13:20|372.82|370.42|372.66|370.26|372.82|370.42|372.66|370.26|0
1631794410000|2021-09-16 12:13:30|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631794430000|2021-09-16 12:13:50|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631794460000|2021-09-16 12:14:20|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631794470000|2021-09-16 12:14:30|372.33|369.93|372.5|370.1|372.5|370.1|372.33|369.93|0
1631794480000|2021-09-16 12:14:40|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631794490000|2021-09-16 12:14:50|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1631794520000|2021-09-16 12:15:20|373.15|370.75|372.98|370.58|373.15|370.75|372.98|370.58|0
1631794530000|2021-09-16 12:15:30|373.15|370.75|373.31|370.91|373.31|370.91|373.15|370.75|0
1631794550000|2021-09-16 12:15:50|373.47|371.07|373.47|371.07|373.47|371.07|373.47|371.07|0
1631794560000|2021-09-16 12:16:00|373.31|370.91|373.15|370.75|373.47|371.07|373.15|370.75|0
1631794570000|2021-09-16 12:16:10|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1631794580000|2021-09-16 12:16:20|373.47|371.07|373.31|370.91|373.47|371.07|373.31|370.91|0
1631794590000|2021-09-16 12:16:30|373.23|370.83|373.15|370.75|373.23|370.83|373.15|370.75|0
1631794620000|2021-09-16 12:17:00|372.98|370.58|372.98|370.58|372.98|370.58|372.82|370.42|0
1631794630000|2021-09-16 12:17:10|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631794640000|2021-09-16 12:17:20|373.31|370.91|373.47|371.07|373.47|371.07|373.31|370.91|0
1631794650000|2021-09-16 12:17:30|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631794660000|2021-09-16 12:17:40|372.98|370.58|372.82|370.42|372.98|370.58|372.82|370.42|0
1631794670000|2021-09-16 12:17:50|372.98|370.58|372.98|370.58|372.98|370.58|372.82|370.42|0
1631794680000|2021-09-16 12:18:00|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631794690000|2021-09-16 12:18:10|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1631794700000|2021-09-16 12:18:20|373.47|371.07|373.31|370.91|373.47|371.07|373.31|370.91|0
1631794730000|2021-09-16 12:18:50|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631794740000|2021-09-16 12:19:00|373.31|370.91|373.31|370.91|373.31|370.91|373.15|370.75|0
1631794780000|2021-09-16 12:19:40|373.39|370.99|373.31|370.91|373.39|370.99|373.31|370.91|0
1631794800000|2021-09-16 12:20:00|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1631794810000|2021-09-16 12:20:10|372.98|370.58|373.15|370.75|373.15|370.75|372.98|370.58|0
1631794820000|2021-09-16 12:20:20|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1631794840000|2021-09-16 12:20:40|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1631794850000|2021-09-16 12:20:50|373.31|370.91|373.63|371.23|373.63|371.23|373.31|370.91|0
1631794860000|2021-09-16 12:21:00|373.47|371.07|373.96|371.56|373.96|371.56|373.47|371.07|0
1631794870000|2021-09-16 12:21:10|373.8|371.4|373.31|370.91|373.8|371.4|373.14|370.74|0
1631794880000|2021-09-16 12:21:20|373.47|371.07|373.31|370.91|373.47|371.07|373.31|370.91|0
1631794890000|2021-09-16 12:21:30|373.14|370.74|373.31|370.91|373.31|370.91|373.14|370.74|0
1631794910000|2021-09-16 12:21:50|373.14|370.74|373.14|370.74|373.14|370.74|372.98|370.58|0
1631794920000|2021-09-16 12:22:00|373.31|370.91|372.98|370.58|373.31|370.91|372.98|370.58|0
1631794930000|2021-09-16 12:22:10|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631794940000|2021-09-16 12:22:20|372.66|370.26|372.49|370.09|372.82|370.42|372.49|370.09|0
1631794950000|2021-09-16 12:22:30|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1631794960000|2021-09-16 12:22:40|372.17|369.77|372|369.6|372.17|369.77|372|369.6|0
1631794970000|2021-09-16 12:22:50|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1631794980000|2021-09-16 12:23:00|371.52|369.12|371.52|369.12|371.68|369.28|371.52|369.12|0
1631794990000|2021-09-16 12:23:10|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1631795000000|2021-09-16 12:23:20|371.84|369.44|371.84|369.44|371.84|369.44|371.68|369.28|0
1631795010000|2021-09-16 12:23:30|371.68|369.28|371.84|369.44|371.84|369.44|371.68|369.28|0
1631795020000|2021-09-16 12:23:40|371.68|369.28|371.68|369.28|371.84|369.44|371.68|369.28|0
1631795040000|2021-09-16 12:24:00|371.35|368.95|371.03|368.63|371.52|369.12|371.03|368.63|0
1631795050000|2021-09-16 12:24:10|371.19|368.79|371.35|368.95|371.35|368.95|371.19|368.79|0
1631795070000|2021-09-16 12:24:30|371.52|369.12|371.52|369.12|371.52|369.12|371.52|369.12|0
1631795080000|2021-09-16 12:24:40|371.35|368.95|371.51|369.11|371.51|369.11|371.35|368.95|0
1631795090000|2021-09-16 12:24:50|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1631795100000|2021-09-16 12:25:00|371.51|369.11|371.68|369.28|371.68|369.28|371.51|369.11|0
1631795110000|2021-09-16 12:25:10|371.84|369.44|371.68|369.28|371.84|369.44|371.68|369.28|0
1631795120000|2021-09-16 12:25:20|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1631795130000|2021-09-16 12:25:30|371.19|368.79|371.03|368.63|371.35|368.95|371.03|368.63|0
1631795140000|2021-09-16 12:25:40|371.35|368.95|371.03|368.63|371.35|368.95|371.03|368.63|0
1631795150000|2021-09-16 12:25:50|371.19|368.79|371.19|368.79|371.19|368.79|371.03|368.63|0
1631795160000|2021-09-16 12:26:00|371.03|368.63|371.03|368.63|371.19|368.79|371.03|368.63|0
1631795170000|2021-09-16 12:26:10|370.86|368.46|370.86|368.46|371.03|368.63|370.86|368.46|0
1631795190000|2021-09-16 12:26:30|370.7|368.3|370.7|368.3|370.86|368.46|370.7|368.3|0
1631795200000|2021-09-16 12:26:40|370.54|368.14|370.38|367.98|370.54|368.14|370.21|367.81|0
1631795210000|2021-09-16 12:26:50|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1631795220000|2021-09-16 12:27:00|370.05|367.65|370.38|367.98|370.38|367.98|370.05|367.65|0
1631795230000|2021-09-16 12:27:10|370.54|368.14|370.7|368.3|370.7|368.3|370.54|368.14|0
1631795240000|2021-09-16 12:27:20|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1631795250000|2021-09-16 12:27:30|370.7|368.3|370.7|368.3|370.7|368.3|370.7|368.3|0
1631795270000|2021-09-16 12:27:50|370.86|368.46|370.86|368.46|370.86|368.46|370.7|368.3|0
1631795280000|2021-09-16 12:28:00|370.7|368.3|370.54|368.14|370.7|368.3|370.38|367.98|0
1631795300000|2021-09-16 12:28:20|370.62|368.22|370.7|368.3|370.7|368.3|370.62|368.22|0
1631795310000|2021-09-16 12:28:30|370.78|368.38|370.86|368.46|370.86|368.46|370.78|368.38|0
1631795330000|2021-09-16 12:28:50|371.03|368.63|371.19|368.79|371.19|368.79|371.03|368.63|0
1631795340000|2021-09-16 12:29:00|371.35|368.95|371.35|368.95|371.43|369.03|371.35|368.95|0
1631795350000|2021-09-16 12:29:10|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1631795360000|2021-09-16 12:29:20|371.35|368.95|371.68|369.28|371.68|369.28|371.35|368.95|0
1631795370000|2021-09-16 12:29:30|371.75|369.35|371.68|369.28|371.84|369.44|371.68|369.28|0
1631795380000|2021-09-16 12:29:40|371.84|369.44|372.16|369.76|372.16|369.76|371.84|369.44|0
1631795390000|2021-09-16 12:29:50|372.08|369.68|372.16|369.76|372.16|369.76|372.08|369.68|0
1631795400000|2021-09-16 12:30:00|372.4|370|372|369.6|372.4|370|372|369.6|0
1631795410000|2021-09-16 12:30:10|371.92|369.52|372.89|370.49|372.89|370.49|371.92|369.52|0
1631795420000|2021-09-16 12:30:20|373.22|370.82|373.63|371.23|373.63|371.23|372.65|370.25|0
1631795430000|2021-09-16 12:30:30|372.98|370.58|373.63|371.23|373.96|371.56|372.98|370.58|0
1631795440000|2021-09-16 12:30:40|373.71|371.31|374.45|372.05|374.45|372.05|373.71|371.31|0
1631795450000|2021-09-16 12:30:50|374.77|372.37|375.26|372.86|375.26|372.86|374.77|372.37|0
1631795460000|2021-09-16 12:31:00|375.43|373.03|374.12|371.72|375.43|373.03|373.79|371.39|0
1631795470000|2021-09-16 12:31:10|374.28|371.88|374.12|371.72|374.28|371.88|373.96|371.56|0
1631795480000|2021-09-16 12:31:20|373.96|371.56|374.12|371.72|374.12|371.72|373.79|371.39|0
1631795490000|2021-09-16 12:31:30|374.93|372.53|374.93|372.53|375.43|373.03|374.93|372.53|0
1631795500000|2021-09-16 12:31:40|374.61|372.21|375.26|372.86|375.26|372.86|374.61|372.21|0
1631795510000|2021-09-16 12:31:50|375.59|373.19|375.75|373.35|375.75|373.35|375.59|373.19|0
1631795520000|2021-09-16 12:32:00|375.1|372.7|375.26|372.86|375.26|372.86|375.1|372.7|0
1631795530000|2021-09-16 12:32:10|375.59|373.19|375.75|373.35|375.75|373.35|375.59|373.19|0
1631795540000|2021-09-16 12:32:20|376.08|373.68|376.57|374.17|376.57|374.17|375.92|373.52|0
1631795550000|2021-09-16 12:32:30|376.9|374.5|377.06|374.66|377.06|374.66|376.57|374.17|0
1631795560000|2021-09-16 12:32:40|377.23|374.83|377.22|374.82|377.39|374.99|377.22|374.82|0
1631795570000|2021-09-16 12:32:50|377.39|374.99|377.06|374.66|377.39|374.99|376.73|374.33|0
1631795580000|2021-09-16 12:33:00|377.22|374.82|376.73|374.33|377.22|374.82|376.73|374.33|0
1631795590000|2021-09-16 12:33:10|376.9|374.5|376.41|374.01|376.9|374.5|376.41|374.01|0
1631795600000|2021-09-16 12:33:20|376.24|373.84|376.24|373.84|376.41|374.01|376.24|373.84|0
1631795610000|2021-09-16 12:33:30|376.41|374.01|376.41|374.01|376.41|374.01|376.24|373.84|0
1631795620000|2021-09-16 12:33:40|376.57|374.17|377.39|374.99|377.39|374.99|376.57|374.17|0
1631795630000|2021-09-16 12:33:50|377.06|374.66|377.22|374.82|377.22|374.82|377.06|374.66|0
1631795640000|2021-09-16 12:34:00|377.39|374.99|377.55|375.15|377.55|375.15|377.39|374.99|0
1631795650000|2021-09-16 12:34:10|377.39|374.99|377.22|374.82|377.39|374.99|377.22|374.82|0
1631795660000|2021-09-16 12:34:20|377.06|374.66|377.22|374.82|377.22|374.82|377.06|374.66|0
1631795670000|2021-09-16 12:34:30|377.06|374.66|376.73|374.33|377.06|374.66|376.73|374.33|0
1631795680000|2021-09-16 12:34:40|376.65|374.25|376.41|374.01|376.73|374.33|376.41|374.01|0
1631795690000|2021-09-16 12:34:50|376.08|373.68|376.24|373.84|376.41|374.01|376.08|373.68|0
1631795700000|2021-09-16 12:35:00|376.08|373.68|376.24|373.84|376.24|373.84|376.08|373.68|0
1631795710000|2021-09-16 12:35:10|376.41|374.01|376.24|373.84|376.41|374.01|376.24|373.84|0
1631795720000|2021-09-16 12:35:20|376.4|374|376.4|374|376.57|374.17|376.4|374|0
1631795730000|2021-09-16 12:35:30|376.57|374.17|376.4|374|376.57|374.17|376.4|374|0
1631795740000|2021-09-16 12:35:40|376.57|374.17|376.57|374.17|376.57|374.17|376.4|374|0
1631795750000|2021-09-16 12:35:50|376.73|374.33|377.06|374.66|377.06|374.66|376.73|374.33|0
1631795760000|2021-09-16 12:36:00|376.9|374.5|376.9|374.5|376.9|374.5|376.73|374.33|0
1631795770000|2021-09-16 12:36:10|376.57|374.17|376.4|374|376.57|374.17|376.4|374|0
1631795780000|2021-09-16 12:36:20|376.08|373.68|375.91|373.51|376.08|373.68|375.91|373.51|0
1631795790000|2021-09-16 12:36:30|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1631795800000|2021-09-16 12:36:40|375.42|373.02|375.1|372.7|375.42|373.02|375.1|372.7|0
1631795810000|2021-09-16 12:36:50|374.93|372.53|374.77|372.37|374.93|372.53|374.77|372.37|0
1631795820000|2021-09-16 12:37:00|375.1|372.7|374.93|372.53|375.1|372.7|374.93|372.53|0
1631795830000|2021-09-16 12:37:10|374.77|372.37|374.93|372.53|374.93|372.53|374.77|372.37|0
1631795840000|2021-09-16 12:37:20|375.1|372.7|375.1|372.7|375.1|372.7|374.93|372.53|0
1631795850000|2021-09-16 12:37:30|374.93|372.53|375.26|372.86|375.26|372.86|374.93|372.53|0
1631795860000|2021-09-16 12:37:40|375.42|373.02|375.59|373.19|375.59|373.19|375.42|373.02|0
1631795870000|2021-09-16 12:37:50|375.75|373.35|375.91|373.51|375.91|373.51|375.75|373.35|0
1631795880000|2021-09-16 12:38:00|375.59|373.19|375.59|373.19|375.59|373.19|375.42|373.02|0
1631795890000|2021-09-16 12:38:10|375.75|373.35|375.75|373.35|375.91|373.51|375.75|373.35|0
1631795900000|2021-09-16 12:38:20|375.91|373.51|375.91|373.51|375.91|373.51|375.91|373.51|0
1631795910000|2021-09-16 12:38:30|375.75|373.35|375.91|373.51|375.91|373.51|375.59|373.19|0
1631795930000|2021-09-16 12:38:50|376.4|374|376.73|374.33|376.73|374.33|376.4|374|0
1631795940000|2021-09-16 12:39:00|376.89|374.49|376.73|374.33|376.89|374.49|376.73|374.33|0
1631795960000|2021-09-16 12:39:20|376.89|374.49|376.73|374.33|376.89|374.49|376.73|374.33|0
1631795970000|2021-09-16 12:39:30|376.57|374.17|376.73|374.33|376.73|374.33|376.57|374.17|0
1631795980000|2021-09-16 12:39:40|376.57|374.17|376.57|374.17|376.73|374.33|376.57|374.17|0
1631795990000|2021-09-16 12:39:50|376.73|374.33|376.57|374.17|376.73|374.33|376.57|374.17|0
1631796000000|2021-09-16 12:40:00|376.4|374|376.08|373.68|376.4|374|376.08|373.68|0
1631796010000|2021-09-16 12:40:10|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1631796020000|2021-09-16 12:40:20|376.4|374|376.4|374|376.4|374|376.32|373.92|0
1631796030000|2021-09-16 12:40:30|376.24|373.84|375.91|373.51|376.24|373.84|375.75|373.35|0
1631796040000|2021-09-16 12:40:40|376.08|373.68|376.08|373.68|376.08|373.68|376.08|373.68|0
1631796050000|2021-09-16 12:40:50|375.99|373.59|376.4|374|376.4|374|375.99|373.59|0
1631796060000|2021-09-16 12:41:00|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1631796070000|2021-09-16 12:41:10|376.07|373.67|375.91|373.51|376.24|373.84|375.91|373.51|0
1631796080000|2021-09-16 12:41:20|376.07|373.67|376.24|373.84|376.24|373.84|376.07|373.67|0
1631796090000|2021-09-16 12:41:30|375.91|373.51|376.73|374.33|376.73|374.33|375.91|373.51|0
1631796100000|2021-09-16 12:41:40|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1631796110000|2021-09-16 12:41:50|376.73|374.33|376.89|374.49|377.06|374.66|376.73|374.33|0
1631796120000|2021-09-16 12:42:00|377.22|374.82|377.38|374.98|377.38|374.98|377.06|374.66|0
1631796130000|2021-09-16 12:42:10|377.22|374.82|377.22|374.82|377.22|374.82|376.89|374.49|0
1631796140000|2021-09-16 12:42:20|377.38|374.98|377.06|374.66|377.38|374.98|377.06|374.66|0
1631796150000|2021-09-16 12:42:30|377.22|374.82|377.06|374.66|377.22|374.82|377.06|374.66|0
1631796160000|2021-09-16 12:42:40|377.22|374.82|377.22|374.82|377.22|374.82|377.06|374.66|0
1631796170000|2021-09-16 12:42:50|377.06|374.66|377.22|374.82|377.38|374.98|377.06|374.66|0
1631796180000|2021-09-16 12:43:00|377.06|374.66|377.06|374.66|377.06|374.66|376.89|374.49|0
1631796190000|2021-09-16 12:43:10|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1631796200000|2021-09-16 12:43:20|376.73|374.33|376.89|374.49|376.89|374.49|376.73|374.33|0
1631796210000|2021-09-16 12:43:30|376.73|374.33|376.89|374.49|376.89|374.49|376.73|374.33|0
1631796220000|2021-09-16 12:43:40|376.73|374.33|376.73|374.33|376.73|374.33|376.56|374.16|0
1631796230000|2021-09-16 12:43:50|376.56|374.16|376.89|374.49|376.89|374.49|376.56|374.16|0
1631796240000|2021-09-16 12:44:00|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1631796270000|2021-09-16 12:44:30|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1631796280000|2021-09-16 12:44:40|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1631796290000|2021-09-16 12:44:50|376.89|374.49|376.73|374.33|376.89|374.49|376.73|374.33|0
1631796300000|2021-09-16 12:45:00|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1631796310000|2021-09-16 12:45:10|377.06|374.66|376.89|374.49|377.06|374.66|376.89|374.49|0
1631796320000|2021-09-16 12:45:20|377.06|374.66|376.89|374.49|377.06|374.66|376.89|374.49|0
1631796340000|2021-09-16 12:45:40|376.56|374.16|376.89|374.49|376.89|374.49|376.56|374.16|0
1631796360000|2021-09-16 12:46:00|377.06|374.66|376.89|374.49|377.06|374.66|376.89|374.49|0
1631796370000|2021-09-16 12:46:10|376.56|374.16|376.4|374|376.56|374.16|376.4|374|0
1631796380000|2021-09-16 12:46:20|376.56|374.16|376.56|374.16|376.56|374.16|376.4|374|0
1631796390000|2021-09-16 12:46:30|376.4|374|376.56|374.16|376.56|374.16|376.4|374|0
1631796400000|2021-09-16 12:46:40|376.73|374.33|376.89|374.49|376.89|374.49|376.73|374.33|0
1631796410000|2021-09-16 12:46:50|377.05|374.65|376.89|374.49|377.05|374.65|376.89|374.49|0
1631796420000|2021-09-16 12:47:00|376.73|374.33|376.89|374.49|376.89|374.49|376.73|374.33|0
1631796430000|2021-09-16 12:47:10|377.05|374.65|376.89|374.49|377.05|374.65|376.89|374.49|0
1631796440000|2021-09-16 12:47:20|377.05|374.65|377.05|374.65|377.05|374.65|377.05|374.65|0
1631796450000|2021-09-16 12:47:30|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1631796470000|2021-09-16 12:47:50|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1631796480000|2021-09-16 12:48:00|376.56|374.16|376.73|374.33|376.73|374.33|376.56|374.16|0
1631796520000|2021-09-16 12:48:40|376.89|374.49|376.73|374.33|376.89|374.49|376.73|374.33|0
1631796550000|2021-09-16 12:49:10|376.89|374.49|377.05|374.65|377.05|374.65|376.89|374.49|0
1631796600000|2021-09-16 12:50:00|376.89|374.49|377.05|374.65|377.05|374.65|376.89|374.49|0
1631796610000|2021-09-16 12:50:10|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1631796620000|2021-09-16 12:50:20|377.38|374.98|377.54|375.14|377.54|375.14|377.38|374.98|0
1631796630000|2021-09-16 12:50:30|377.71|375.31|377.87|375.47|377.87|375.47|377.71|375.31|0
1631796640000|2021-09-16 12:50:40|377.71|375.31|377.87|375.47|377.87|375.47|377.71|375.31|0
1631796650000|2021-09-16 12:50:50|378.2|375.8|378.04|375.64|378.2|375.8|377.87|375.47|0
1631796660000|2021-09-16 12:51:00|378.2|375.8|378.36|375.96|378.36|375.96|378.2|375.8|0
1631796670000|2021-09-16 12:51:10|378.2|375.8|378.2|375.8|378.28|375.88|378.2|375.8|0
1631796680000|2021-09-16 12:51:20|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1631796690000|2021-09-16 12:51:30|378.2|375.8|378.36|375.96|378.36|375.96|378.2|375.8|0
1631796700000|2021-09-16 12:51:40|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1631796710000|2021-09-16 12:51:50|378.04|375.64|378.04|375.64|378.04|375.64|378.04|375.64|0
1631796720000|2021-09-16 12:52:00|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1631796730000|2021-09-16 12:52:10|378.04|375.64|378.04|375.64|378.04|375.64|378.04|375.64|0
1631796750000|2021-09-16 12:52:30|377.87|375.47|378.04|375.64|378.04|375.64|377.87|375.47|0
1631796770000|2021-09-16 12:52:50|378.53|376.13|378.36|375.96|378.53|376.13|378.36|375.96|0
1631796780000|2021-09-16 12:53:00|378.2|375.8|378.2|375.8|378.36|375.96|378.2|375.8|0
1631796790000|2021-09-16 12:53:10|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1631796800000|2021-09-16 12:53:20|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1631796810000|2021-09-16 12:53:30|378.36|375.96|378.53|376.13|378.53|376.13|378.36|375.96|0
1631796820000|2021-09-16 12:53:40|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1631796830000|2021-09-16 12:53:50|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1631796840000|2021-09-16 12:54:00|378.2|375.8|377.87|375.47|378.2|375.8|377.87|375.47|0
1631796850000|2021-09-16 12:54:10|377.71|375.31|378.2|375.8|378.2|375.8|377.71|375.31|0
1631796860000|2021-09-16 12:54:20|378.36|375.96|378.36|375.96|378.36|375.96|378.2|375.8|0
1631796880000|2021-09-16 12:54:40|378.2|375.8|378.2|375.8|378.36|375.96|378.2|375.8|0
1631796890000|2021-09-16 12:54:50|378.36|375.96|378.03|375.63|378.36|375.96|378.03|375.63|0
1631796900000|2021-09-16 12:55:00|377.87|375.47|377.87|375.47|377.87|375.47|377.71|375.31|0
1631796910000|2021-09-16 12:55:10|378.03|375.63|377.87|375.47|378.03|375.63|377.87|375.47|0
1631796920000|2021-09-16 12:55:20|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1631796930000|2021-09-16 12:55:30|377.87|375.47|377.71|375.31|377.87|375.47|377.71|375.31|0
1631796940000|2021-09-16 12:55:40|377.54|375.14|377.54|375.14|377.71|375.31|377.54|375.14|0
1631796960000|2021-09-16 12:56:00|377.38|374.98|377.38|374.98|377.38|374.98|377.38|374.98|0
1631796980000|2021-09-16 12:56:20|377.54|375.14|377.71|375.31|377.71|375.31|377.54|375.14|0
1631796990000|2021-09-16 12:56:30|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1631797000000|2021-09-16 12:56:40|377.71|375.31|377.54|375.14|377.71|375.31|377.54|375.14|0
1631797010000|2021-09-16 12:56:50|377.71|375.31|378.2|375.8|378.2|375.8|377.71|375.31|0
1631797020000|2021-09-16 12:57:00|378.28|375.88|378.36|375.96|378.36|375.96|378.28|375.88|0
1631797030000|2021-09-16 12:57:10|378.2|375.8|378.36|375.96|378.36|375.96|378.2|375.8|0
1631797050000|2021-09-16 12:57:30|378.2|375.8|378.2|375.8|378.36|375.96|378.2|375.8|0
1631797070000|2021-09-16 12:57:50|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1631797090000|2021-09-16 12:58:10|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1631797100000|2021-09-16 12:58:20|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1631797110000|2021-09-16 12:58:30|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1631797120000|2021-09-16 12:58:40|378.03|375.63|377.87|375.47|378.03|375.63|377.87|375.47|0
1631797130000|2021-09-16 12:58:50|378.03|375.63|377.87|375.47|378.03|375.63|377.87|375.47|0
1631797140000|2021-09-16 12:59:00|378.03|375.63|378.03|375.63|378.03|375.63|377.87|375.47|0
1631797150000|2021-09-16 12:59:10|377.87|375.47|377.54|375.14|377.87|375.47|377.54|375.14|0
1631797160000|2021-09-16 12:59:20|377.7|375.3|377.54|375.14|377.7|375.3|377.54|375.14|0
1631797180000|2021-09-16 12:59:40|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1631797190000|2021-09-16 12:59:50|377.87|375.47|378.03|375.63|378.03|375.63|377.87|375.47|0
1631797200000|2021-09-16 13:00:00|378.2|375.8|378.69|376.29|378.69|376.29|378.2|375.8|0
1631797210000|2021-09-16 13:00:10|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1631797220000|2021-09-16 13:00:20|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1631797230000|2021-09-16 13:00:30|378.52|376.12|378.2|375.8|378.52|376.12|378.2|375.8|0
1631797240000|2021-09-16 13:00:40|378.03|375.63|378.2|375.8|378.2|375.8|378.03|375.63|0
1631797250000|2021-09-16 13:00:50|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1631797260000|2021-09-16 13:01:00|378.2|375.8|378.36|375.96|378.36|375.96|378.2|375.8|0
1631797280000|2021-09-16 13:01:20|378.2|375.8|378.03|375.63|378.2|375.8|378.03|375.63|0
1631797290000|2021-09-16 13:01:30|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1631797300000|2021-09-16 13:01:40|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1631797310000|2021-09-16 13:01:50|377.87|375.47|377.7|375.3|377.87|375.47|377.7|375.3|0
1631797330000|2021-09-16 13:02:10|377.87|375.47|377.7|375.3|377.87|375.47|377.7|375.3|0
1631797340000|2021-09-16 13:02:20|377.87|375.47|377.87|375.47|377.87|375.47|377.87|375.47|0
1631797350000|2021-09-16 13:02:30|378.03|375.63|378.2|375.8|378.2|375.8|378.03|375.63|0
1631797360000|2021-09-16 13:02:40|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1631797370000|2021-09-16 13:02:50|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1631797380000|2021-09-16 13:03:00|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1631797390000|2021-09-16 13:03:10|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1631797410000|2021-09-16 13:03:30|378.19|375.79|378.52|376.12|378.52|376.12|378.19|375.79|0
1631797420000|2021-09-16 13:03:40|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1631797440000|2021-09-16 13:04:00|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1631797450000|2021-09-16 13:04:10|378.69|376.29|378.52|376.12|378.69|376.29|378.52|376.12|0
1631797470000|2021-09-16 13:04:30|378.36|375.96|378.36|375.96|378.36|375.96|378.19|375.79|0
1631797480000|2021-09-16 13:04:40|378.52|376.12|378.19|375.79|378.52|376.12|378.19|375.79|0
1631797510000|2021-09-16 13:05:10|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1631797530000|2021-09-16 13:05:30|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1631797550000|2021-09-16 13:05:50|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1631797560000|2021-09-16 13:06:00|377.87|375.47|377.87|375.47|378.03|375.63|377.87|375.47|0
1631797570000|2021-09-16 13:06:10|377.7|375.3|377.7|375.3|377.87|375.47|377.7|375.3|0
1631797580000|2021-09-16 13:06:20|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1631797590000|2021-09-16 13:06:30|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1631797600000|2021-09-16 13:06:40|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1631797610000|2021-09-16 13:06:50|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1631797620000|2021-09-16 13:07:00|377.54|375.14|377.37|374.97|377.54|375.14|377.21|374.81|0
1631797630000|2021-09-16 13:07:10|377.05|374.65|377.21|374.81|377.21|374.81|377.05|374.65|0
1631797640000|2021-09-16 13:07:20|377.05|374.65|376.72|374.32|377.05|374.65|376.72|374.32|0
1631797650000|2021-09-16 13:07:30|376.55|374.15|376.88|374.48|376.88|374.48|376.55|374.15|0
1631797660000|2021-09-16 13:07:40|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1631797670000|2021-09-16 13:07:50|376.88|374.48|377.04|374.64|377.21|374.81|376.88|374.48|0
1631797680000|2021-09-16 13:08:00|376.88|374.48|376.72|374.32|376.88|374.48|376.72|374.32|0
1631797690000|2021-09-16 13:08:10|376.88|374.48|376.72|374.32|376.88|374.48|376.72|374.32|0
1631797700000|2021-09-16 13:08:20|376.88|374.48|377.04|374.64|377.04|374.64|376.72|374.32|0
1631797710000|2021-09-16 13:08:30|377.21|374.81|377.37|374.97|377.37|374.97|377.21|374.81|0
1631797720000|2021-09-16 13:08:40|377.21|374.81|377.21|374.81|377.21|374.81|377.04|374.64|0
1631797740000|2021-09-16 13:09:00|377.04|374.64|377.04|374.64|377.04|374.64|376.88|374.48|0
1631797750000|2021-09-16 13:09:10|377.21|374.81|377.37|374.97|377.37|374.97|377.21|374.81|0
1631797760000|2021-09-16 13:09:20|377.04|374.64|377.04|374.64|377.04|374.64|377.04|374.64|0
1631797770000|2021-09-16 13:09:30|377.12|374.72|378.77|376.37|378.77|376.37|377.12|374.72|0
1631797780000|2021-09-16 13:09:40|378.6|376.2|378.77|376.37|378.77|376.37|378.6|376.2|0
1631797790000|2021-09-16 13:09:50|378.93|376.53|378.77|376.37|378.93|376.53|378.77|376.37|0
1631797800000|2021-09-16 13:10:00|377.02|374.62|377.02|374.62|377.02|374.62|377.02|374.62|0
1631797810000|2021-09-16 13:10:10|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1631797820000|2021-09-16 13:10:20|376.02|373.62|375.86|373.46|376.02|373.62|375.86|373.46|0
1631797850000|2021-09-16 13:10:50|376.02|373.62|376.19|373.79|376.19|373.79|375.86|373.46|0
1631797860000|2021-09-16 13:11:00|376.02|373.62|375.86|373.46|376.02|373.62|375.86|373.46|0
1631797880000|2021-09-16 13:11:20|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1631797890000|2021-09-16 13:11:30|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1631797910000|2021-09-16 13:11:50|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1631797920000|2021-09-16 13:12:00|375.2|372.8|375.2|372.8|375.2|372.8|375.04|372.64|0
1631797930000|2021-09-16 13:12:10|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1631797940000|2021-09-16 13:12:20|374.87|372.47|374.87|372.47|374.87|372.47|374.87|372.47|0
1631797950000|2021-09-16 13:12:30|374.71|372.31|374.38|371.98|374.71|372.31|374.38|371.98|0
1631797960000|2021-09-16 13:12:40|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1631797980000|2021-09-16 13:13:00|374.38|371.98|374.38|371.98|374.55|372.15|374.38|371.98|0
1631797990000|2021-09-16 13:13:10|374.55|372.15|374.38|371.98|374.55|372.15|374.38|371.98|0
1631798000000|2021-09-16 13:13:20|374.55|372.15|374.38|371.98|374.55|372.15|374.22|371.82|0
1631798010000|2021-09-16 13:13:30|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1631798020000|2021-09-16 13:13:40|374.71|372.31|374.87|372.47|374.87|372.47|374.71|372.31|0
1631798030000|2021-09-16 13:13:50|375.04|372.64|374.87|372.47|375.04|372.64|374.87|372.47|0
1631798040000|2021-09-16 13:14:00|374.71|372.31|374.87|372.47|374.87|372.47|374.71|372.31|0
1631798060000|2021-09-16 13:14:20|375.04|372.64|374.87|372.47|375.04|372.64|374.87|372.47|0
1631798080000|2021-09-16 13:14:40|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1631798090000|2021-09-16 13:14:50|374.87|372.47|374.55|372.15|374.87|372.47|374.55|372.15|0
1631798110000|2021-09-16 13:15:10|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1631798120000|2021-09-16 13:15:20|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1631798150000|2021-09-16 13:15:50|374.87|372.47|375.04|372.64|375.04|372.64|374.87|372.47|0
1631798160000|2021-09-16 13:16:00|375.2|372.8|375.04|372.64|375.36|372.96|375.04|372.64|0
1631798170000|2021-09-16 13:16:10|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1631798180000|2021-09-16 13:16:20|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1631798190000|2021-09-16 13:16:30|375.53|373.13|375.69|373.29|375.69|373.29|375.53|373.13|0
1631798200000|2021-09-16 13:16:40|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1631798210000|2021-09-16 13:16:50|376.18|373.78|376.02|373.62|376.18|373.78|376.02|373.62|0
1631798220000|2021-09-16 13:17:00|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1631798230000|2021-09-16 13:17:10|375.69|373.29|375.53|373.13|375.69|373.29|375.53|373.13|0
1631798240000|2021-09-16 13:17:20|375.69|373.29|375.86|373.46|375.86|373.46|375.69|373.29|0
1631798250000|2021-09-16 13:17:30|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1631798280000|2021-09-16 13:18:00|375.53|373.13|375.36|372.96|375.69|373.29|375.36|372.96|0
1631798300000|2021-09-16 13:18:20|375.2|372.8|375.36|372.96|375.36|372.96|375.2|372.8|0
1631798310000|2021-09-16 13:18:30|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1631798320000|2021-09-16 13:18:40|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1631798330000|2021-09-16 13:18:50|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1631798340000|2021-09-16 13:19:00|375.36|372.96|375.36|372.96|375.36|372.96|375.2|372.8|0
1631798360000|2021-09-16 13:19:20|375.53|373.13|375.36|372.96|375.53|373.13|375.36|372.96|0
1631798370000|2021-09-16 13:19:30|375.53|373.13|375.53|373.13|375.53|373.13|375.36|372.96|0
1631798380000|2021-09-16 13:19:40|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1631798400000|2021-09-16 13:20:00|375.53|373.13|375.53|373.13|375.69|373.29|375.53|373.13|0
1631798410000|2021-09-16 13:20:10|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1631798420000|2021-09-16 13:20:20|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1631798430000|2021-09-16 13:20:30|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1631798440000|2021-09-16 13:20:40|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1631798450000|2021-09-16 13:20:50|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1631798460000|2021-09-16 13:21:00|375.53|373.13|375.69|373.29|375.69|373.29|375.53|373.13|0
1631798470000|2021-09-16 13:21:10|375.85|373.45|375.69|373.29|375.85|373.45|375.69|373.29|0
1631798480000|2021-09-16 13:21:20|375.85|373.45|375.69|373.29|375.85|373.45|375.69|373.29|0
1631798490000|2021-09-16 13:21:30|375.85|373.45|375.85|373.45|375.85|373.45|375.85|373.45|0
1631798500000|2021-09-16 13:21:40|375.69|373.29|375.69|373.29|375.85|373.45|375.69|373.29|0
1631798510000|2021-09-16 13:21:50|375.85|373.45|375.85|373.45|375.85|373.45|375.69|373.29|0
1631798520000|2021-09-16 13:22:00|375.69|373.29|376.02|373.62|376.02|373.62|375.69|373.29|0
1631798530000|2021-09-16 13:22:10|375.85|373.45|376.02|373.62|376.02|373.62|375.85|373.45|0
1631798540000|2021-09-16 13:22:20|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1631798560000|2021-09-16 13:22:40|376.02|373.62|376.02|373.62|376.02|373.62|375.85|373.45|0
1631798570000|2021-09-16 13:22:50|375.85|373.45|375.69|373.29|375.85|373.45|375.69|373.29|0
1631798580000|2021-09-16 13:23:00|375.52|373.12|375.85|373.45|375.85|373.45|375.52|373.12|0
1631798590000|2021-09-16 13:23:10|375.69|373.29|375.85|373.45|375.85|373.45|375.69|373.29|0
1631798600000|2021-09-16 13:23:20|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1631798640000|2021-09-16 13:24:00|375.85|373.45|376.02|373.62|376.02|373.62|375.85|373.45|0
1631798670000|2021-09-16 13:24:30|375.85|373.45|375.85|373.45|375.85|373.45|375.85|373.45|0
1631798680000|2021-09-16 13:24:40|375.69|373.29|375.85|373.45|375.85|373.45|375.69|373.29|0
1631798690000|2021-09-16 13:24:50|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1631798700000|2021-09-16 13:25:00|375.85|373.45|375.85|373.45|375.85|373.45|375.85|373.45|0
1631798720000|2021-09-16 13:25:20|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1631798740000|2021-09-16 13:25:40|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1631798750000|2021-09-16 13:25:50|376.02|373.62|375.85|373.45|376.02|373.62|375.85|373.45|0
1631798770000|2021-09-16 13:26:10|375.69|373.29|375.85|373.45|375.85|373.45|375.69|373.29|0
1631798820000|2021-09-16 13:27:00|375.69|373.29|375.52|373.12|375.69|373.29|375.52|373.12|0
1631798830000|2021-09-16 13:27:10|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1631798860000|2021-09-16 13:27:40|375.85|373.45|375.85|373.45|376.01|373.61|375.85|373.45|0
1631798870000|2021-09-16 13:27:50|376.01|373.61|375.85|373.45|376.01|373.61|375.85|373.45|0
1631798880000|2021-09-16 13:28:00|375.69|373.29|375.85|373.45|375.85|373.45|375.69|373.29|0
1631798890000|2021-09-16 13:28:10|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1631798900000|2021-09-16 13:28:20|375.36|372.96|375.36|372.96|375.52|373.12|375.36|372.96|0
1631798920000|2021-09-16 13:28:40|375.03|372.63|375.19|372.79|375.19|372.79|375.03|372.63|0
1631798930000|2021-09-16 13:28:50|375.52|373.12|375.69|373.29|375.69|373.29|375.36|372.96|0
1631798940000|2021-09-16 13:29:00|375.85|373.45|375.85|373.45|375.85|373.45|375.85|373.45|0
1631798950000|2021-09-16 13:29:10|375.69|373.29|375.52|373.12|375.69|373.29|375.52|373.12|0
1631798960000|2021-09-16 13:29:20|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1631798970000|2021-09-16 13:29:30|375.19|372.79|375.03|372.63|375.19|372.79|375.03|372.63|0
1631798980000|2021-09-16 13:29:40|374.87|372.47|374.7|372.3|374.87|372.47|374.7|372.3|0
1631798990000|2021-09-16 13:29:50|374.87|372.47|375.19|372.79|375.19|372.79|374.87|372.47|0
1631799000000|2021-09-16 13:30:00|375.03|372.63|376.01|373.61|376.83|374.43|375.03|372.63|0
1631799010000|2021-09-16 13:30:10|375.52|373.12|375.03|372.63|375.69|373.29|375.03|372.63|0
1631799020000|2021-09-16 13:30:20|374.21|371.81|374.21|371.81|374.21|371.81|373.88|371.48|0
1631799030000|2021-09-16 13:30:30|373.72|371.32|373.23|370.83|373.72|371.32|373.23|370.83|0
1631799040000|2021-09-16 13:30:40|373.88|371.48|373.56|371.16|374.05|371.65|373.39|370.99|0
1631799050000|2021-09-16 13:30:50|372.9|370.5|373.88|371.48|373.88|371.48|372.9|370.5|0
1631799060000|2021-09-16 13:31:00|374.21|371.81|375.36|372.96|375.36|372.96|374.21|371.81|0
1631799070000|2021-09-16 13:31:10|374.7|372.3|376.01|373.61|376.01|373.61|374.7|372.3|0
1631799080000|2021-09-16 13:31:20|375.69|373.29|375.69|373.29|375.85|373.45|375.03|372.63|0
1631799090000|2021-09-16 13:31:30|376.01|373.61|376.01|373.61|376.18|373.78|376.01|373.61|0
1631799100000|2021-09-16 13:31:40|376.34|373.94|377|374.6|377|374.6|376.18|373.78|0
1631799110000|2021-09-16 13:31:50|377.33|374.93|377|374.6|377.65|375.25|377|374.6|0
1631799120000|2021-09-16 13:32:00|376.5|374.1|377.49|375.09|377.49|375.09|376.5|374.1|0
1631799130000|2021-09-16 13:32:10|377.65|375.25|377.82|375.42|377.98|375.58|377.65|375.25|0
1631799140000|2021-09-16 13:32:20|377.98|375.58|377|374.6|377.98|375.58|376.83|374.43|0
1631799150000|2021-09-16 13:32:30|377.49|375.09|377.33|374.93|377.49|375.09|377.16|374.76|0
1631799160000|2021-09-16 13:32:40|377.16|374.76|376.83|374.43|377.33|374.93|376.67|374.27|0
1631799170000|2021-09-16 13:32:50|377.33|374.93|377|374.6|377.33|374.93|377|374.6|0
1631799180000|2021-09-16 13:33:00|377.33|374.93|377.98|375.58|378.31|375.91|377.33|374.93|0
1631799190000|2021-09-16 13:33:10|378.31|375.91|378.97|376.57|378.97|376.57|378.31|375.91|0
1631799200000|2021-09-16 13:33:20|378.48|376.08|379.63|377.23|379.63|377.23|378.31|375.91|0
1631799210000|2021-09-16 13:33:30|379.96|377.56|380.29|377.89|380.29|377.89|379.79|377.39|0
1631799220000|2021-09-16 13:33:40|379.96|377.56|380.29|377.89|380.29|377.89|379.96|377.56|0
1631799230000|2021-09-16 13:33:50|380.62|378.22|380.29|377.89|380.62|378.22|379.96|377.56|0
1631799240000|2021-09-16 13:34:00|380.78|378.38|380.62|378.22|380.95|378.55|380.62|378.22|0
1631799250000|2021-09-16 13:34:10|380.95|378.55|380.62|378.22|380.95|378.55|380.62|378.22|0
1631799260000|2021-09-16 13:34:20|380.78|378.38|380.29|377.89|380.78|378.38|380.29|377.89|0
1631799270000|2021-09-16 13:34:30|380.12|377.72|378.81|376.41|380.12|377.72|378.81|376.41|0
1631799280000|2021-09-16 13:34:40|378.97|376.57|378.15|375.75|378.97|376.57|378.15|375.75|0
1631799290000|2021-09-16 13:34:50|377.82|375.42|378.31|375.91|378.31|375.91|377.82|375.42|0
1631799300000|2021-09-16 13:35:00|379.13|376.73|379.46|377.06|379.46|377.06|379.13|376.73|0
1631799310000|2021-09-16 13:35:10|378.31|375.91|377.65|375.25|378.31|375.91|377.24|374.84|0
1631799320000|2021-09-16 13:35:20|378.15|375.75|377.65|375.25|378.15|375.75|377.65|375.25|0
1631799330000|2021-09-16 13:35:30|378.64|376.24|378.64|376.24|378.8|376.4|378.64|376.24|0
1631799340000|2021-09-16 13:35:40|378.31|375.91|378.31|375.91|378.31|375.91|378.15|375.75|0
1631799350000|2021-09-16 13:35:50|378.48|376.08|377.65|375.25|378.48|376.08|377.65|375.25|0
1631799360000|2021-09-16 13:36:00|377.98|375.58|377.49|375.09|378.15|375.75|377.49|375.09|0
1631799370000|2021-09-16 13:36:10|377.32|374.92|377.65|375.25|377.65|375.25|377.16|374.76|0
1631799380000|2021-09-16 13:36:20|377.32|374.92|376.5|374.1|377.32|374.92|376.5|374.1|0
1631799390000|2021-09-16 13:36:30|376.34|373.94|375.68|373.28|376.34|373.94|375.68|373.28|0
1631799400000|2021-09-16 13:36:40|375.85|373.45|377.16|374.76|377.16|374.76|375.85|373.45|0
1631799410000|2021-09-16 13:36:50|376.83|374.43|376.67|374.27|377|374.6|376.67|374.27|0
1631799420000|2021-09-16 13:37:00|376.34|373.94|375.68|373.28|376.34|373.94|375.68|373.28|0
1631799430000|2021-09-16 13:37:10|376.34|373.94|376.67|374.27|376.67|374.27|376.34|373.94|0
1631799440000|2021-09-16 13:37:20|376.34|373.94|376.17|373.77|376.5|374.1|376.17|373.77|0
1631799450000|2021-09-16 13:37:30|376.01|373.61|375.68|373.28|376.17|373.77|375.68|373.28|0
1631799460000|2021-09-16 13:37:40|375.52|373.12|376.17|373.77|376.17|373.77|375.52|373.12|0
1631799470000|2021-09-16 13:37:50|376.34|373.94|375.85|373.45|376.34|373.94|375.85|373.45|0
1631799480000|2021-09-16 13:38:00|376.17|373.77|376.67|374.27|376.67|374.27|376.17|373.77|0
1631799490000|2021-09-16 13:38:10|376.99|374.59|377.65|375.25|377.65|375.25|376.99|374.59|0
1631799500000|2021-09-16 13:38:20|377.16|374.76|377.49|375.09|377.49|375.09|377.16|374.76|0
1631799510000|2021-09-16 13:38:30|377.65|375.25|377.32|374.92|377.65|375.25|377.32|374.92|0
1631799520000|2021-09-16 13:38:40|377.49|375.09|377.82|375.42|377.82|375.42|377.16|374.76|0
1631799530000|2021-09-16 13:38:50|378.14|375.74|377.98|375.58|378.31|375.91|377.98|375.58|0
1631799540000|2021-09-16 13:39:00|378.31|375.91|377.98|375.58|378.47|376.07|377.98|375.58|0
1631799550000|2021-09-16 13:39:10|377.82|375.42|377.32|374.92|377.98|375.58|377.32|374.92|0
1631799560000|2021-09-16 13:39:20|377.16|374.76|377.32|374.92|377.32|374.92|377.16|374.76|0
1631799570000|2021-09-16 13:39:30|377.16|374.76|377.32|374.92|377.32|374.92|377.16|374.76|0
1631799580000|2021-09-16 13:39:40|377.49|375.09|377.82|375.42|377.82|375.42|377.49|375.09|0
1631799590000|2021-09-16 13:39:50|377.49|375.09|377.16|374.76|377.49|375.09|377.16|374.76|0
1631799600000|2021-09-16 13:40:00|376.17|373.77|375.19|372.79|376.17|373.77|375.19|372.79|0
1631799610000|2021-09-16 13:40:10|376.01|373.61|376.01|373.61|376.34|373.94|376.01|373.61|0
1631799620000|2021-09-16 13:40:20|376.67|374.27|376.01|373.61|376.83|374.43|376.01|373.61|0
1631799630000|2021-09-16 13:40:30|375.68|373.28|374.86|372.46|375.68|373.28|374.86|372.46|0
1631799640000|2021-09-16 13:40:40|374.7|372.3|374.53|372.13|374.7|372.3|374.53|372.13|0
1631799650000|2021-09-16 13:40:50|374.37|371.97|373.72|371.32|374.53|372.13|373.72|371.32|0
1631799660000|2021-09-16 13:41:00|374.21|371.81|375.03|372.63|375.03|372.63|374.21|371.81|0
1631799670000|2021-09-16 13:41:10|375.19|372.79|375.19|372.79|375.52|373.12|375.19|372.79|0
1631799680000|2021-09-16 13:41:20|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1631799690000|2021-09-16 13:41:30|375.19|372.79|375.02|372.62|375.19|372.79|374.7|372.3|0
1631799700000|2021-09-16 13:41:40|374.86|372.46|374.53|372.13|374.86|372.46|374.53|372.13|0
1631799710000|2021-09-16 13:41:50|374.7|372.3|375.19|372.79|375.19|372.79|374.7|372.3|0
1631799720000|2021-09-16 13:42:00|375.02|372.62|374.37|371.97|375.02|372.62|374.37|371.97|0
1631799730000|2021-09-16 13:42:10|374.21|371.81|373.88|371.48|374.21|371.81|373.88|371.48|0
1631799740000|2021-09-16 13:42:20|374.04|371.64|373.71|371.31|374.04|371.64|373.71|371.31|0
1631799750000|2021-09-16 13:42:30|373.39|370.99|373.39|370.99|373.39|370.99|373.22|370.82|0
1631799760000|2021-09-16 13:42:40|373.22|370.82|372.57|370.17|373.22|370.82|372.57|370.17|0
1631799770000|2021-09-16 13:42:50|372.81|370.41|373.22|370.82|373.22|370.82|372.57|370.17|0
1631799780000|2021-09-16 13:43:00|373.71|371.31|373.55|371.15|374.21|371.81|373.55|371.15|0
1631799790000|2021-09-16 13:43:10|373.71|371.31|374.21|371.81|374.21|371.81|373.39|370.99|0
1631799800000|2021-09-16 13:43:20|374.37|371.97|374.21|371.81|374.37|371.97|374.21|371.81|0
1631799810000|2021-09-16 13:43:30|374.53|372.13|374.37|371.97|374.53|372.13|374.37|371.97|0
1631799820000|2021-09-16 13:43:40|374.53|372.13|373.88|371.48|374.53|372.13|373.88|371.48|0
1631799830000|2021-09-16 13:43:50|373.71|371.31|374.04|371.64|374.21|371.81|373.71|371.31|0
1631799840000|2021-09-16 13:44:00|373.88|371.48|373.06|370.66|373.88|371.48|373.06|370.66|0
1631799850000|2021-09-16 13:44:10|373.14|370.74|373.06|370.66|373.39|370.99|373.06|370.66|0
1631799860000|2021-09-16 13:44:20|373.22|370.82|373.06|370.66|373.22|370.82|372.9|370.5|0
1631799870000|2021-09-16 13:44:30|373.39|370.99|373.22|370.82|373.39|370.99|373.06|370.66|0
1631799880000|2021-09-16 13:44:40|372.24|369.84|372.24|369.84|372.24|369.84|372.08|369.68|0
1631799890000|2021-09-16 13:44:50|372.73|370.33|373.39|370.99|373.39|370.99|372.73|370.33|0
1631799900000|2021-09-16 13:45:00|374.37|371.97|373.55|371.15|374.37|371.97|373.55|371.15|0
1631799910000|2021-09-16 13:45:10|373.39|370.99|372.41|370.01|373.39|370.99|372.41|370.01|0
1631799920000|2021-09-16 13:45:20|372.16|369.76|372.73|370.33|372.9|370.5|372.16|369.76|0
1631799930000|2021-09-16 13:45:30|373.06|370.66|372.41|370.01|373.06|370.66|372.41|370.01|0
1631799940000|2021-09-16 13:45:40|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1631799950000|2021-09-16 13:45:50|371.59|369.19|371.26|368.86|371.59|369.19|370.94|368.54|0
1631799960000|2021-09-16 13:46:00|371.59|369.19|370.78|368.38|371.92|369.52|370.78|368.38|0
1631799970000|2021-09-16 13:46:10|371.26|368.86|370.45|368.05|371.26|368.86|370.45|368.05|0
1631799980000|2021-09-16 13:46:20|370.61|368.21|370.12|367.72|370.61|368.21|369.96|367.56|0
1631799990000|2021-09-16 13:46:30|369.8|367.4|369.64|367.24|369.8|367.4|369.47|367.07|0
1631800000000|2021-09-16 13:46:40|369.31|366.91|369.06|366.66|369.47|367.07|368.99|366.59|0
1631800010000|2021-09-16 13:46:50|369.15|366.75|369.47|367.07|369.47|367.07|369.15|366.75|0
1631800020000|2021-09-16 13:47:00|369.96|367.56|369.64|367.24|370.12|367.72|369.64|367.24|0
1631800030000|2021-09-16 13:47:10|369.96|367.56|370.29|367.89|370.29|367.89|369.96|367.56|0
1631800040000|2021-09-16 13:47:20|370.12|367.72|370.45|368.05|370.61|368.21|370.12|367.72|0
1631800050000|2021-09-16 13:47:30|369.96|367.56|369.96|367.56|370.12|367.72|369.8|367.4|0
1631800060000|2021-09-16 13:47:40|370.12|367.72|370.77|368.37|370.77|368.37|370.12|367.72|0
1631800070000|2021-09-16 13:47:50|370.45|368.05|370.53|368.13|370.77|368.37|370.45|368.05|0
1631800080000|2021-09-16 13:48:00|370.12|367.72|370.29|367.89|370.61|368.21|370.12|367.72|0
1631800090000|2021-09-16 13:48:10|370.45|368.05|370.29|367.89|370.61|368.21|370.29|367.89|0
1631800100000|2021-09-16 13:48:20|369.8|367.4|369.8|367.4|369.96|367.56|369.8|367.4|0
1631800110000|2021-09-16 13:48:30|369.31|366.91|369.15|366.75|369.31|366.91|369.15|366.75|0
1631800120000|2021-09-16 13:48:40|368.98|366.58|369.47|367.07|369.47|367.07|368.98|366.58|0
1631800130000|2021-09-16 13:48:50|369.31|366.91|369.15|366.75|369.47|367.07|369.15|366.75|0
1631800140000|2021-09-16 13:49:00|369.31|366.91|370.45|368.05|370.45|368.05|369.31|366.91|0
1631800150000|2021-09-16 13:49:10|369.2|366.8|368.87|366.47|369.2|366.8|368.55|366.15|0
1631800160000|2021-09-16 13:49:20|369.04|366.64|369.36|366.96|369.52|367.12|369.04|366.64|0
1631800170000|2021-09-16 13:49:30|369.52|367.12|369.36|366.96|369.52|367.12|369.36|366.96|0
1631800180000|2021-09-16 13:49:40|369.69|367.29|369.52|367.12|369.85|367.45|369.52|367.12|0
1631800190000|2021-09-16 13:49:50|369.36|366.96|369.2|366.8|369.36|366.96|369.2|366.8|0
1631800200000|2021-09-16 13:50:00|368.71|366.31|368.71|366.31|368.71|366.31|368.55|366.15|0
1631800210000|2021-09-16 13:50:10|368.22|365.82|368.87|366.47|369.03|366.63|368.22|365.82|0
1631800220000|2021-09-16 13:50:20|369.03|366.63|369.2|366.8|369.36|366.96|369.03|366.63|0
1631800230000|2021-09-16 13:50:30|368.87|366.47|369.03|366.63|369.2|366.8|368.87|366.47|0
1631800240000|2021-09-16 13:50:40|369.36|366.96|370.18|367.78|370.18|367.78|369.2|366.8|0
1631800250000|2021-09-16 13:50:50|370.34|367.94|370.5|368.1|370.5|368.1|370.01|367.61|0
1631800260000|2021-09-16 13:51:00|370.18|367.78|370.99|368.59|370.99|368.59|370.18|367.78|0
1631800270000|2021-09-16 13:51:10|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1631800280000|2021-09-16 13:51:20|370.67|368.27|369.85|367.45|370.67|368.27|369.85|367.45|0
1631800290000|2021-09-16 13:51:30|370.18|367.78|370.5|368.1|370.5|368.1|370.18|367.78|0
1631800300000|2021-09-16 13:51:40|370.18|367.78|370.01|367.61|370.18|367.78|369.85|367.45|0
1631800310000|2021-09-16 13:51:50|369.36|366.96|370.85|368.45|370.85|368.45|369.36|366.96|0
1631800320000|2021-09-16 13:52:00|370.04|367.64|369.87|367.47|370.04|367.64|369.87|367.47|0
1631800330000|2021-09-16 13:52:10|370.69|368.29|370.53|368.13|370.69|368.29|370.53|368.13|0
1631800340000|2021-09-16 13:52:20|370.04|367.64|369.87|367.47|370.04|367.64|369.87|367.47|0
1631800350000|2021-09-16 13:52:30|370.04|367.64|369.87|367.47|370.04|367.64|369.87|367.47|0
1631800360000|2021-09-16 13:52:40|370.53|368.13|369.87|367.47|370.53|368.13|369.87|367.47|0
1631800370000|2021-09-16 13:52:50|370.2|367.8|369.87|367.47|370.2|367.8|369.87|367.47|0
1631800380000|2021-09-16 13:53:00|370.04|367.64|369.39|366.99|370.04|367.64|369.22|366.82|0
1631800390000|2021-09-16 13:53:10|369.55|367.15|368.09|365.69|369.55|367.15|368.09|365.69|0
1631800400000|2021-09-16 13:53:20|367.92|365.52|368.74|366.34|368.74|366.34|367.92|365.52|0
1631800410000|2021-09-16 13:53:30|368.9|366.5|368.57|366.17|369.06|366.66|368.57|366.17|0
1631800420000|2021-09-16 13:53:40|368.09|365.69|367.76|365.36|368.09|365.69|367.76|365.36|0
1631800430000|2021-09-16 13:53:50|368.09|365.69|367.27|364.87|368.09|365.69|367.27|364.87|0
1631800440000|2021-09-16 13:54:00|367.6|365.2|367.27|364.87|367.6|365.2|366.95|364.55|0
1631800450000|2021-09-16 13:54:10|367.44|365.04|366.14|363.74|367.44|365.04|366.14|363.74|0
1631800460000|2021-09-16 13:54:20|365.98|363.58|365.49|363.09|365.98|363.58|365.49|363.09|0
1631800470000|2021-09-16 13:54:30|365.82|363.42|366.3|363.9|366.3|363.9|365.82|363.42|0
1631800480000|2021-09-16 13:54:40|366.46|364.06|365.82|363.42|366.46|364.06|365.49|363.09|0
1631800490000|2021-09-16 13:54:50|366.14|363.74|365.98|363.58|366.14|363.74|365.98|363.58|0
1631800500000|2021-09-16 13:55:00|366.3|363.9|365.82|363.42|366.3|363.9|365.82|363.42|0
1631800510000|2021-09-16 13:55:10|365.65|363.25|365.17|362.77|365.65|363.25|365.17|362.77|0
1631800520000|2021-09-16 13:55:20|365.33|362.93|366.3|363.9|366.3|363.9|365.17|362.77|0
1631800530000|2021-09-16 13:55:30|366.63|364.23|366.14|363.74|366.63|364.23|366.14|363.74|0
1631800540000|2021-09-16 13:55:40|366.46|364.06|367.27|364.87|367.27|364.87|366.46|364.06|0
1631800550000|2021-09-16 13:55:50|366.95|364.55|366.63|364.23|367.11|364.71|366.63|364.23|0
1631800560000|2021-09-16 13:56:00|366.3|363.9|366.62|364.22|366.62|364.22|365.98|363.58|0
1631800570000|2021-09-16 13:56:10|366.3|363.9|366.14|363.74|366.46|364.06|366.14|363.74|0
1631800580000|2021-09-16 13:56:20|365.98|363.58|366.62|364.22|366.62|364.22|365.82|363.42|0
1631800590000|2021-09-16 13:56:30|366.3|363.9|365.98|363.58|366.3|363.9|365.98|363.58|0
1631800600000|2021-09-16 13:56:40|366.79|364.39|367.11|364.71|367.27|364.87|366.79|364.39|0
1631800610000|2021-09-16 13:56:50|367.44|365.04|367.92|365.52|367.92|365.52|367.44|365.04|0
1631800620000|2021-09-16 13:57:00|367.27|364.87|367.92|365.52|367.92|365.52|367.27|364.87|0
1631800630000|2021-09-16 13:57:10|367.6|365.2|367.6|365.2|367.6|365.2|367.6|365.2|0
1631800640000|2021-09-16 13:57:20|367.44|365.04|366.79|364.39|367.44|365.04|366.79|364.39|0
1631800650000|2021-09-16 13:57:30|366.95|364.55|367.6|365.2|367.6|365.2|366.95|364.55|0
1631800660000|2021-09-16 13:57:40|367.92|365.52|368.41|366.01|368.41|366.01|367.92|365.52|0
1631800670000|2021-09-16 13:57:50|368.25|365.85|368.41|366.01|368.41|366.01|368.25|365.85|0
1631800680000|2021-09-16 13:58:00|368.57|366.17|368.73|366.33|368.73|366.33|368.41|366.01|0
1631800690000|2021-09-16 13:58:10|368.41|366.01|367.92|365.52|368.41|366.01|367.92|365.52|0
1631800700000|2021-09-16 13:58:20|367.76|365.36|367.76|365.36|367.92|365.52|367.76|365.36|0
1631800710000|2021-09-16 13:58:30|367.92|365.52|368.08|365.68|368.08|365.68|367.76|365.36|0
1631800720000|2021-09-16 13:58:40|367.76|365.36|368.25|365.85|368.41|366.01|367.76|365.36|0
1631800730000|2021-09-16 13:58:50|368.08|365.68|367.76|365.36|368.41|366.01|367.76|365.36|0
1631800740000|2021-09-16 13:59:00|367.43|365.03|367.27|364.87|367.43|365.03|367.27|364.87|0
1631800750000|2021-09-16 13:59:10|367.6|365.2|366.79|364.39|367.6|365.2|366.79|364.39|0
1631800760000|2021-09-16 13:59:20|366.62|364.22|366.46|364.06|366.62|364.22|366.3|363.9|0
1631800770000|2021-09-16 13:59:30|366.62|364.22|366.79|364.39|366.79|364.39|366.46|364.06|0
1631800780000|2021-09-16 13:59:40|367.27|364.87|367.43|365.03|367.43|365.03|367.11|364.71|0
1631800790000|2021-09-16 13:59:50|367.6|365.2|367.27|364.87|367.6|365.2|367.27|364.87|0
1631800800000|2021-09-16 14:00:00|365.81|363.41|365.33|362.93|365.98|363.58|365.33|362.93|0
1631800810000|2021-09-16 14:00:10|364.84|362.44|365.33|362.93|365.49|363.09|364.84|362.44|0
1631800820000|2021-09-16 14:00:20|365.98|363.58|365.98|363.58|366.3|363.9|365.98|363.58|0
1631800830000|2021-09-16 14:00:30|365.49|363.09|365.81|363.41|365.81|363.41|365.17|362.77|0
1631800840000|2021-09-16 14:00:40|366.46|364.06|365.97|363.57|366.46|364.06|365.97|363.57|0
1631800850000|2021-09-16 14:00:50|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1631800860000|2021-09-16 14:01:00|365.17|362.77|364.36|361.96|365.17|362.77|364.36|361.96|0
1631800870000|2021-09-16 14:01:10|364.52|362.12|365.33|362.93|365.33|362.93|364.52|362.12|0
1631800880000|2021-09-16 14:01:20|365.49|363.09|365.65|363.25|365.81|363.41|365.49|363.09|0
1631800890000|2021-09-16 14:01:30|365.33|362.93|364.52|362.12|365.33|362.93|364.52|362.12|0
1631800900000|2021-09-16 14:01:40|364.36|361.96|363.87|361.47|364.36|361.96|363.87|361.47|0
1631800910000|2021-09-16 14:01:50|363.71|361.31|364.68|362.28|364.68|362.28|363.71|361.31|0
1631800920000|2021-09-16 14:02:00|364.52|362.12|364.52|362.12|364.52|362.12|364.03|361.63|0
1631800930000|2021-09-16 14:02:10|364.03|361.63|364.2|361.8|364.2|361.8|364.03|361.63|0
1631800940000|2021-09-16 14:02:20|363.71|361.31|363.87|361.47|363.87|361.47|363.71|361.31|0
1631800950000|2021-09-16 14:02:30|364.52|362.12|364.36|361.96|364.52|362.12|364.2|361.8|0
1631800960000|2021-09-16 14:02:40|364.52|362.12|364.03|361.63|364.52|362.12|364.03|361.63|0
1631800970000|2021-09-16 14:02:50|363.87|361.47|363.55|361.15|363.87|361.47|363.55|361.15|0
1631800980000|2021-09-16 14:03:00|363.71|361.31|363.07|360.67|363.71|361.31|362.9|360.5|0
1631800990000|2021-09-16 14:03:10|363.71|361.31|363.55|361.15|363.71|361.31|363.55|361.15|0
1631801000000|2021-09-16 14:03:20|363.39|360.99|363.07|360.67|363.39|360.99|363.07|360.67|0
1631801010000|2021-09-16 14:03:30|363.23|360.83|363.07|360.67|363.23|360.83|362.9|360.5|0
1631801020000|2021-09-16 14:03:40|362.9|360.5|362.26|359.86|362.9|360.5|362.26|359.86|0
1631801030000|2021-09-16 14:03:50|362.42|360.02|362.58|360.18|362.74|360.34|362.42|360.02|0
1631801040000|2021-09-16 14:04:00|362.26|359.86|361.29|358.89|362.26|359.86|361.29|358.89|0
1631801050000|2021-09-16 14:04:10|361.13|358.73|361.94|359.54|361.94|359.54|360.97|358.57|0
1631801060000|2021-09-16 14:04:20|362.1|359.7|362.1|359.7|362.26|359.86|362.1|359.7|0
1631801070000|2021-09-16 14:04:30|362.26|359.86|361.29|358.89|362.26|359.86|361.29|358.89|0
1631801080000|2021-09-16 14:04:40|361.45|359.05|361.45|359.05|361.45|359.05|361.13|358.73|0
1631801090000|2021-09-16 14:04:50|361.78|359.38|361.78|359.38|361.78|359.38|361.62|359.22|0
1631801100000|2021-09-16 14:05:00|361.61|359.21|362.26|359.86|362.26|359.86|361.61|359.21|0
1631801110000|2021-09-16 14:05:10|362.58|360.18|362.9|360.5|362.9|360.5|362.58|360.18|0
1631801120000|2021-09-16 14:05:20|363.06|360.66|362.1|359.7|363.06|360.66|362.1|359.7|0
1631801130000|2021-09-16 14:05:30|362.42|360.02|361.94|359.54|362.42|360.02|361.94|359.54|0
1631801140000|2021-09-16 14:05:40|361.61|359.21|361.94|359.54|362.1|359.7|361.61|359.21|0
1631801150000|2021-09-16 14:05:50|362.1|359.7|362.74|360.34|362.74|360.34|362.1|359.7|0
1631801160000|2021-09-16 14:06:00|362.58|360.18|362.74|360.34|362.74|360.34|362.42|360.02|0
1631801170000|2021-09-16 14:06:10|362.58|360.18|363.06|360.66|363.06|360.66|362.58|360.18|0
1631801180000|2021-09-16 14:06:20|362.9|360.5|363.06|360.66|363.06|360.66|362.74|360.34|0
1631801190000|2021-09-16 14:06:30|363.23|360.83|363.23|360.83|363.39|360.99|363.23|360.83|0
1631801200000|2021-09-16 14:06:40|363.39|360.99|363.55|361.15|363.55|361.15|363.39|360.99|0
1631801210000|2021-09-16 14:06:50|363.87|361.47|363.71|361.31|363.87|361.47|363.71|361.31|0
1631801220000|2021-09-16 14:07:00|363.55|361.15|363.55|361.15|363.71|361.31|363.55|361.15|0
1631801230000|2021-09-16 14:07:10|363.71|361.31|364.19|361.79|364.19|361.79|363.71|361.31|0
1631801240000|2021-09-16 14:07:20|364.11|361.71|364.19|361.79|364.19|361.79|364.11|361.71|0
1631801250000|2021-09-16 14:07:30|364.03|361.63|363.87|361.47|364.03|361.63|363.71|361.31|0
1631801260000|2021-09-16 14:07:40|364.03|361.63|363.87|361.47|364.03|361.63|363.71|361.31|0
1631801270000|2021-09-16 14:07:50|363.71|361.31|363.06|360.66|363.71|361.31|363.06|360.66|0
1631801280000|2021-09-16 14:08:00|363.39|360.99|363.71|361.31|363.71|361.31|363.39|360.99|0
1631801290000|2021-09-16 14:08:10|363.87|361.47|366.21|363.81|366.21|363.81|363.87|361.47|0
1631801300000|2021-09-16 14:08:20|366.05|363.65|365.89|363.49|366.05|363.65|365.89|363.49|0
1631801310000|2021-09-16 14:08:30|365.73|363.33|365.41|363.01|365.73|363.33|365.41|363.01|0
1631801320000|2021-09-16 14:08:40|365.57|363.17|363.87|361.47|366.21|363.81|363.87|361.47|0
1631801330000|2021-09-16 14:08:50|364.35|361.95|365.36|362.96|365.69|363.29|364.35|361.95|0
1631801340000|2021-09-16 14:09:00|365.52|363.12|365.69|363.29|365.69|363.29|365.52|363.12|0
1631801350000|2021-09-16 14:09:10|365.85|363.45|365.85|363.45|365.85|363.45|365.69|363.29|0
1631801360000|2021-09-16 14:09:20|366.01|363.61|366.33|363.93|366.33|363.93|366.01|363.61|0
1631801370000|2021-09-16 14:09:30|366.49|364.09|366.98|364.58|366.98|364.58|366.49|364.09|0
1631801380000|2021-09-16 14:09:40|367.14|364.74|366.65|364.25|367.14|364.74|366.65|364.25|0
1631801390000|2021-09-16 14:09:50|366.49|364.09|366.98|364.58|366.98|364.58|366.49|364.09|0
1631801400000|2021-09-16 14:10:00|366.57|364.17|366.01|363.61|366.57|364.17|366.01|363.61|0
1631801410000|2021-09-16 14:10:10|365.85|363.45|365.36|362.96|365.85|363.45|365.36|362.96|0
1631801420000|2021-09-16 14:10:20|365.52|363.12|365.68|363.28|365.68|363.28|365.36|362.96|0
1631801430000|2021-09-16 14:10:30|366.01|363.61|365.68|363.28|366.17|363.77|365.68|363.28|0
1631801440000|2021-09-16 14:10:40|365.52|363.12|365.68|363.28|365.85|363.45|365.52|363.12|0
1631801450000|2021-09-16 14:10:50|365.52|363.12|365.04|362.64|365.52|363.12|365.04|362.64|0
1631801460000|2021-09-16 14:11:00|364.88|362.48|364.39|361.99|364.88|362.48|364.39|361.99|0
1631801470000|2021-09-16 14:11:10|364.23|361.83|364.39|361.99|364.39|361.99|364.23|361.83|0
1631801480000|2021-09-16 14:11:20|364.23|361.83|364.72|362.32|364.72|362.32|364.07|361.67|0
1631801490000|2021-09-16 14:11:30|364.56|362.16|365.2|362.8|365.2|362.8|364.56|362.16|0
1631801500000|2021-09-16 14:11:40|365.04|362.64|364.72|362.32|365.04|362.64|364.72|362.32|0
1631801510000|2021-09-16 14:11:50|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1631801520000|2021-09-16 14:12:00|365.36|362.96|365.36|362.96|365.52|363.12|365.36|362.96|0
1631801530000|2021-09-16 14:12:10|365.52|363.12|365.36|362.96|365.52|363.12|365.36|362.96|0
1631801540000|2021-09-16 14:12:20|364.88|362.48|365.2|362.8|365.2|362.8|364.88|362.48|0
1631801550000|2021-09-16 14:12:30|364.88|362.48|365.04|362.64|365.04|362.64|364.72|362.32|0
1631801560000|2021-09-16 14:12:40|364.72|362.32|364.39|361.99|364.72|362.32|364.39|361.99|0
1631801570000|2021-09-16 14:12:50|364.23|361.83|364.15|361.75|364.23|361.83|364.15|361.75|0
1631801580000|2021-09-16 14:13:00|363.75|361.35|364.07|361.67|364.07|361.67|363.43|361.03|0
1631801590000|2021-09-16 14:13:10|364.23|361.83|364.07|361.67|364.23|361.83|364.07|361.67|0
1631801600000|2021-09-16 14:13:20|364.23|361.83|363.43|361.03|364.23|361.83|363.43|361.03|0
1631801610000|2021-09-16 14:13:30|363.59|361.19|363.1|360.7|363.75|361.35|363.1|360.7|0
1631801620000|2021-09-16 14:13:40|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1631801630000|2021-09-16 14:13:50|363.1|360.7|362.78|360.38|363.1|360.7|362.78|360.38|0
1631801640000|2021-09-16 14:14:00|362.62|360.22|362.46|360.06|362.62|360.22|362.46|360.06|0
1631801650000|2021-09-16 14:14:10|362.14|359.74|362.14|359.74|362.3|359.9|362.14|359.74|0
1631801660000|2021-09-16 14:14:20|362.62|360.22|362.94|360.54|362.94|360.54|362.62|360.22|0
1631801670000|2021-09-16 14:14:30|362.78|360.38|361.98|359.58|362.78|360.38|361.98|359.58|0
1631801680000|2021-09-16 14:14:40|361.82|359.42|361.5|359.1|361.82|359.42|361.5|359.1|0
1631801690000|2021-09-16 14:14:50|361.34|358.94|361.02|358.62|361.5|359.1|361.02|358.62|0
1631801700000|2021-09-16 14:15:00|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1631801710000|2021-09-16 14:15:10|361.66|359.26|362.14|359.74|362.14|359.74|361.66|359.26|0
1631801720000|2021-09-16 14:15:20|361.5|359.1|360.21|357.81|361.5|359.1|360.21|357.81|0
1631801730000|2021-09-16 14:15:30|360.69|358.29|360.21|357.81|360.69|358.29|360.21|357.81|0
1631801740000|2021-09-16 14:15:40|360.05|357.65|360.69|358.29|360.69|358.29|360.05|357.65|0
1631801750000|2021-09-16 14:15:50|360.53|358.13|360.85|358.45|360.85|358.45|360.53|358.13|0
1631801760000|2021-09-16 14:16:00|360.69|358.29|360.05|357.65|360.69|358.29|360.05|357.65|0
1631801770000|2021-09-16 14:16:10|359.41|357.01|359.41|357.01|359.57|357.17|359.41|357.01|0
1631801780000|2021-09-16 14:16:20|359.25|356.85|359.25|356.85|359.57|357.17|359.25|356.85|0
1631801790000|2021-09-16 14:16:30|359.41|357.01|359.89|357.49|360.05|357.65|359.41|357.01|0
1631801800000|2021-09-16 14:16:40|360.05|357.65|359.73|357.33|360.05|357.65|359.73|357.33|0
1631801810000|2021-09-16 14:16:50|359.57|357.17|359.25|356.85|359.57|357.17|359.25|356.85|0
1631801820000|2021-09-16 14:17:00|359.57|357.17|359.57|357.17|359.89|357.49|359.57|357.17|0
1631801830000|2021-09-16 14:17:10|359.25|356.85|359.73|357.33|359.73|357.33|359.09|356.69|0
1631801840000|2021-09-16 14:17:20|359.89|357.49|359.57|357.17|360.05|357.65|359.57|357.17|0
1631801850000|2021-09-16 14:17:30|359.89|357.49|360.21|357.81|360.21|357.81|359.89|357.49|0
1631801860000|2021-09-16 14:17:40|360.37|357.97|360.21|357.81|360.37|357.97|360.05|357.65|0
1631801870000|2021-09-16 14:17:50|360.37|357.97|360.53|358.13|360.53|358.13|360.37|357.97|0
1631801880000|2021-09-16 14:18:00|360.69|358.29|361.17|358.77|361.17|358.77|360.69|358.29|0
1631801890000|2021-09-16 14:18:10|361.33|358.93|361.5|359.1|361.5|359.1|361.33|358.93|0
1631801900000|2021-09-16 14:18:20|361.66|359.26|361.33|358.93|361.66|359.26|361.17|358.77|0
1631801910000|2021-09-16 14:18:30|361.01|358.61|360.85|358.45|361.01|358.61|360.85|358.45|0
1631801920000|2021-09-16 14:18:40|361.01|358.61|360.69|358.29|361.01|358.61|360.53|358.13|0
1631801930000|2021-09-16 14:18:50|360.37|357.97|360.05|357.65|360.37|357.97|360.05|357.65|0
1631801940000|2021-09-16 14:19:00|359.73|357.33|359.89|357.49|360.05|357.65|359.73|357.33|0
1631801950000|2021-09-16 14:19:10|359.57|357.17|359.41|357.01|359.73|357.33|359.41|357.01|0
1631801960000|2021-09-16 14:19:20|359.09|356.69|359.09|356.69|359.09|356.69|358.93|356.53|0
1631801970000|2021-09-16 14:19:30|359.25|356.85|359.09|356.69|359.41|357.01|359.09|356.69|0
1631801980000|2021-09-16 14:19:40|358.93|356.53|359.09|356.69|359.09|356.69|358.93|356.53|0
1631801990000|2021-09-16 14:19:50|358.93|356.53|359.73|357.33|359.73|357.33|358.93|356.53|0
1631802000000|2021-09-16 14:20:00|359.89|357.49|359.09|356.69|359.89|357.49|359.09|356.69|0
1631802010000|2021-09-16 14:20:10|359.25|356.85|358.61|356.21|359.25|356.85|358.61|356.21|0
1631802020000|2021-09-16 14:20:20|358.77|356.37|359.09|356.69|359.09|356.69|358.77|356.37|0
1631802030000|2021-09-16 14:20:30|359.25|356.85|358.93|356.53|359.25|356.85|358.93|356.53|0
1631802050000|2021-09-16 14:20:50|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1631802060000|2021-09-16 14:21:00|358.45|356.05|358.13|355.73|358.45|356.05|358.13|355.73|0
1631802070000|2021-09-16 14:21:10|358.61|356.21|359.57|357.17|359.57|357.17|358.61|356.21|0
1631802080000|2021-09-16 14:21:20|356.74|354.34|359.24|356.84|360.58|358.18|356.74|354.34|0
1631802090000|2021-09-16 14:21:30|359.08|356.68|360.04|357.64|360.04|357.64|359.08|356.68|0
1631802100000|2021-09-16 14:21:40|360.2|357.8|360.04|357.64|360.2|357.8|360.04|357.64|0
1631802110000|2021-09-16 14:21:50|359.88|357.48|360.04|357.64|360.04|357.64|359.88|357.48|0
1631802120000|2021-09-16 14:22:00|359.72|357.32|359.72|357.32|359.72|357.32|359.4|357|0
1631802130000|2021-09-16 14:22:10|359.88|357.48|359.88|357.48|360.04|357.64|359.72|357.32|0
1631802140000|2021-09-16 14:22:20|360.2|357.8|360.2|357.8|360.36|357.96|360.2|357.8|0
1631802150000|2021-09-16 14:22:30|360.36|357.96|360.69|358.29|360.69|358.29|360.04|357.64|0
1631802160000|2021-09-16 14:22:40|360.85|358.45|360.69|358.29|360.85|358.45|360.69|358.29|0
1631802170000|2021-09-16 14:22:50|360.85|358.45|361.17|358.77|361.17|358.77|360.85|358.45|0
1631802180000|2021-09-16 14:23:00|361.01|358.61|361.08|358.68|361.17|358.77|361.01|358.61|0
1631802190000|2021-09-16 14:23:10|361.01|358.61|361.01|358.61|361.01|358.61|360.85|358.45|0
1631802200000|2021-09-16 14:23:20|361.17|358.77|360.69|358.29|361.17|358.77|360.69|358.29|0
1631802210000|2021-09-16 14:23:30|360.85|358.45|360.36|357.96|360.85|358.45|360.36|357.96|0
1631802220000|2021-09-16 14:23:40|360.52|358.12|361.01|358.61|361.01|358.61|360.52|358.12|0
1631802230000|2021-09-16 14:23:50|361.17|358.77|361.65|359.25|361.65|359.25|361.17|358.77|0
1631802240000|2021-09-16 14:24:00|361.49|359.09|361.49|359.09|361.49|359.09|361.33|358.93|0
1631802250000|2021-09-16 14:24:10|361.65|359.25|361.97|359.57|361.97|359.57|361.65|359.25|0
1631802260000|2021-09-16 14:24:20|361.65|359.25|361.97|359.57|362.13|359.73|361.65|359.25|0
1631802270000|2021-09-16 14:24:30|361.65|359.25|361.49|359.09|361.81|359.41|361.49|359.09|0
1631802280000|2021-09-16 14:24:40|361.65|359.25|360.85|358.45|361.65|359.25|360.85|358.45|0
1631802290000|2021-09-16 14:24:50|360.68|358.28|360.2|357.8|360.68|358.28|360.2|357.8|0
1631802300000|2021-09-16 14:25:00|360.36|357.96|360.04|357.64|360.36|357.96|360.04|357.64|0
1631802310000|2021-09-16 14:25:10|360.36|357.96|359.88|357.48|360.36|357.96|359.88|357.48|0
1631802320000|2021-09-16 14:25:20|359.72|357.32|359.56|357.16|359.72|357.32|359.56|357.16|0
1631802330000|2021-09-16 14:25:30|359.4|357|359.4|357|359.56|357.16|359.4|357|0
1631802340000|2021-09-16 14:25:40|359.56|357.16|359.72|357.32|359.88|357.48|359.56|357.16|0
1631802350000|2021-09-16 14:25:50|360.36|357.96|360.68|358.28|360.84|358.44|360.36|357.96|0
1631802360000|2021-09-16 14:26:00|360.52|358.12|360.68|358.28|360.68|358.28|360.52|358.12|0
1631802370000|2021-09-16 14:26:10|360.84|358.44|360.52|358.12|360.84|358.44|360.36|357.96|0
1631802380000|2021-09-16 14:26:20|360.36|357.96|360.52|358.12|360.52|358.12|360.36|357.96|0
1631802390000|2021-09-16 14:26:30|360.68|358.28|360.52|358.12|360.68|358.28|360.52|358.12|0
1631802400000|2021-09-16 14:26:40|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1631802410000|2021-09-16 14:26:50|360.36|357.96|360.68|358.28|360.68|358.28|360.2|357.8|0
1631802420000|2021-09-16 14:27:00|361|358.6|361|358.6|361|358.6|360.84|358.44|0
1631802430000|2021-09-16 14:27:10|360.84|358.44|360.68|358.28|360.84|358.44|360.68|358.28|0
1631802440000|2021-09-16 14:27:20|360.52|358.12|360.68|358.28|360.68|358.28|360.36|357.96|0
1631802450000|2021-09-16 14:27:30|360.36|357.96|360.36|357.96|360.52|358.12|360.2|357.8|0
1631802460000|2021-09-16 14:27:40|361|358.6|361.33|358.93|361.33|358.93|361|358.6|0
1631802470000|2021-09-16 14:27:50|361.49|359.09|361.49|359.09|361.65|359.25|361.49|359.09|0
1631802480000|2021-09-16 14:28:00|361.33|358.93|361.65|359.25|361.65|359.25|361.33|358.93|0
1631802490000|2021-09-16 14:28:10|361.81|359.41|361.49|359.09|361.81|359.41|361.33|358.93|0
1631802500000|2021-09-16 14:28:20|361.65|359.25|361.32|358.92|361.65|359.25|361|358.6|0
1631802510000|2021-09-16 14:28:30|361.49|359.09|361.16|358.76|361.49|359.09|361.16|358.76|0
1631802520000|2021-09-16 14:28:40|360.84|358.44|360.68|358.28|360.84|358.44|360.68|358.28|0
1631802530000|2021-09-16 14:28:50|360.52|358.12|360.68|358.28|360.68|358.28|360.52|358.12|0
1631802540000|2021-09-16 14:29:00|360.84|358.44|361|358.6|361|358.6|360.84|358.44|0
1631802550000|2021-09-16 14:29:10|361.32|358.92|361.81|359.41|361.81|359.41|361.32|358.92|0
1631802560000|2021-09-16 14:29:20|361.97|359.57|362.29|359.89|362.45|360.05|361.97|359.57|0
1631802570000|2021-09-16 14:29:30|362.45|360.05|362.77|360.37|362.77|360.37|362.45|360.05|0
1631802580000|2021-09-16 14:29:40|362.61|360.21|362.77|360.37|362.77|360.37|362.45|360.05|0
1631802590000|2021-09-16 14:29:50|362.61|360.21|362.61|360.21|362.93|360.53|362.61|360.21|0
1631802600000|2021-09-16 14:30:00|362.29|359.89|361.48|359.08|362.29|359.89|361.48|359.08|0
1631802610000|2021-09-16 14:30:10|361.4|359|361.97|359.57|362.13|359.73|361.4|359|0
1631802620000|2021-09-16 14:30:20|362.13|359.73|361.97|359.57|362.29|359.89|361.81|359.41|0
1631802630000|2021-09-16 14:30:30|361.81|359.41|361.48|359.08|361.81|359.41|361.48|359.08|0
1631802640000|2021-09-16 14:30:40|361.65|359.25|361.32|358.92|361.65|359.25|361.16|358.76|0
1631802650000|2021-09-16 14:30:50|361|358.6|361|358.6|361|358.6|361|358.6|0
1631802660000|2021-09-16 14:31:00|360.84|358.44|360.52|358.12|360.84|358.44|360.52|358.12|0
1631802670000|2021-09-16 14:31:10|360.2|357.8|360.52|358.12|360.52|358.12|360.2|357.8|0
1631802680000|2021-09-16 14:31:20|360.68|358.28|361.16|358.76|361.16|358.76|360.68|358.28|0
1631802690000|2021-09-16 14:31:30|361|358.6|361|358.6|361|358.6|360.68|358.28|0
1631802700000|2021-09-16 14:31:40|360.84|358.44|361.48|359.08|361.64|359.24|360.84|358.44|0
1631802710000|2021-09-16 14:31:50|361.64|359.24|361.48|359.08|361.64|359.24|361.48|359.08|0
1631802720000|2021-09-16 14:32:00|361.64|359.24|361.32|358.92|361.64|359.24|361.32|358.92|0
1631802730000|2021-09-16 14:32:10|361|358.6|361.32|358.92|361.32|358.92|361|358.6|0
1631802740000|2021-09-16 14:32:20|361.16|358.76|361.48|359.08|361.48|359.08|361|358.6|0
1631802750000|2021-09-16 14:32:30|361.64|359.24|361.97|359.57|361.97|359.57|361.64|359.24|0
1631802760000|2021-09-16 14:32:40|361.88|359.48|362.29|359.89|362.29|359.89|361.88|359.48|0
1631802770000|2021-09-16 14:32:50|362.45|360.05|362.13|359.73|362.45|360.05|362.13|359.73|0
1631802780000|2021-09-16 14:33:00|362.29|359.89|362.61|360.21|362.61|360.21|362.13|359.73|0
1631802790000|2021-09-16 14:33:10|362.53|360.13|362.61|360.21|362.61|360.21|362.45|360.05|0
1631802800000|2021-09-16 14:33:20|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1631802810000|2021-09-16 14:33:30|362.77|360.37|362.77|360.37|362.77|360.37|362.61|360.21|0
1631802820000|2021-09-16 14:33:40|363.25|360.85|363.41|361.01|363.41|361.01|363.25|360.85|0
1631802830000|2021-09-16 14:33:50|363.57|361.17|363.25|360.85|363.57|361.17|363.25|360.85|0
1631802840000|2021-09-16 14:34:00|363.57|361.17|363.57|361.17|363.57|361.17|363.25|360.85|0
1631802850000|2021-09-16 14:34:10|363.74|361.34|363.57|361.17|363.74|361.34|363.57|361.17|0
1631802860000|2021-09-16 14:34:20|363.41|361.01|363.57|361.17|363.57|361.17|363.41|361.01|0
1631802880000|2021-09-16 14:34:40|363.41|361.01|364.22|361.82|364.22|361.82|363.41|361.01|0
1631802890000|2021-09-16 14:34:50|364.06|361.66|364.22|361.82|364.22|361.82|363.74|361.34|0
1631802900000|2021-09-16 14:35:00|363.9|361.5|364.54|362.14|364.54|362.14|363.9|361.5|0
1631802910000|2021-09-16 14:35:10|364.22|361.82|364.54|362.14|364.54|362.14|364.22|361.82|0
1631802920000|2021-09-16 14:35:20|364.38|361.98|364.22|361.82|364.38|361.98|364.22|361.82|0
1631802930000|2021-09-16 14:35:30|364.38|361.98|364.7|362.3|364.7|362.3|364.38|361.98|0
1631802940000|2021-09-16 14:35:40|364.54|362.14|364.7|362.3|364.7|362.3|364.54|362.14|0
1631802950000|2021-09-16 14:35:50|364.86|362.46|364.7|362.3|364.86|362.46|364.7|362.3|0
1631802960000|2021-09-16 14:36:00|364.06|361.66|364.06|361.66|364.22|361.82|364.06|361.66|0
1631802970000|2021-09-16 14:36:10|364.22|361.82|364.06|361.66|364.22|361.82|364.06|361.66|0
1631802980000|2021-09-16 14:36:20|363.9|361.5|363.9|361.5|364.06|361.66|363.9|361.5|0
1631802990000|2021-09-16 14:36:30|364.06|361.66|363.73|361.33|364.06|361.66|363.73|361.33|0
1631803000000|2021-09-16 14:36:40|363.57|361.17|363.09|360.69|363.57|361.17|363.09|360.69|0
1631803010000|2021-09-16 14:36:50|362.93|360.53|362.29|359.89|362.93|360.53|362.29|359.89|0
1631803020000|2021-09-16 14:37:00|362.12|359.72|362.61|360.21|362.61|360.21|361.96|359.56|0
1631803030000|2021-09-16 14:37:10|362.93|360.53|362.93|360.53|363.09|360.69|362.93|360.53|0
1631803040000|2021-09-16 14:37:20|363.09|360.69|363.25|360.85|363.25|360.85|363.09|360.69|0
1631803050000|2021-09-16 14:37:30|363.09|360.69|363.57|361.17|363.57|361.17|363.09|360.69|0
1631803060000|2021-09-16 14:37:40|363.9|361.5|363.89|361.49|364.06|361.66|363.89|361.49|0
1631803070000|2021-09-16 14:37:50|363.73|361.33|363.89|361.49|363.89|361.49|363.73|361.33|0
1631803080000|2021-09-16 14:38:00|363.73|361.33|363.89|361.49|363.89|361.49|363.57|361.17|0
1631803090000|2021-09-16 14:38:10|364.06|361.66|364.06|361.66|364.22|361.82|364.06|361.66|0
1631803100000|2021-09-16 14:38:20|364.22|361.82|364.22|361.82|364.22|361.82|364.06|361.66|0
1631803110000|2021-09-16 14:38:30|364.38|361.98|364.7|362.3|364.7|362.3|364.38|361.98|0
1631803120000|2021-09-16 14:38:40|364.54|362.14|364.7|362.3|364.7|362.3|364.22|361.82|0
1631803130000|2021-09-16 14:38:50|364.86|362.46|364.7|362.3|364.86|362.46|364.7|362.3|0
1631803140000|2021-09-16 14:39:00|365.02|362.62|364.38|361.98|365.02|362.62|364.38|361.98|0
1631803150000|2021-09-16 14:39:10|364.7|362.3|364.7|362.3|364.7|362.3|364.54|362.14|0
1631803160000|2021-09-16 14:39:20|364.86|362.46|365.02|362.62|365.02|362.62|364.86|362.46|0
1631803170000|2021-09-16 14:39:30|364.86|362.46|365.02|362.62|365.02|362.62|364.86|362.46|0
1631803180000|2021-09-16 14:39:40|364.7|362.3|364.86|362.46|365.02|362.62|364.7|362.3|0
1631803190000|2021-09-16 14:39:50|364.7|362.3|364.54|362.14|364.7|362.3|364.54|362.14|0
1631803200000|2021-09-16 14:40:00|364.7|362.3|364.06|361.66|364.7|362.3|363.89|361.49|0
1631803210000|2021-09-16 14:40:10|363.89|361.49|363.89|361.49|364.06|361.66|363.89|361.49|0
1631803220000|2021-09-16 14:40:20|363.73|361.33|363.89|361.49|364.05|361.65|363.73|361.33|0
1631803230000|2021-09-16 14:40:30|363.73|361.33|363.25|360.85|363.73|361.33|363.25|360.85|0
1631803240000|2021-09-16 14:40:40|363.09|360.69|362.93|360.53|363.09|360.69|362.93|360.53|0
1631803250000|2021-09-16 14:40:50|363.09|360.69|363.25|360.85|363.25|360.85|363.09|360.69|0
1631803260000|2021-09-16 14:41:00|363.09|360.69|362.77|360.37|363.09|360.69|362.77|360.37|0
1631803270000|2021-09-16 14:41:10|362.93|360.53|363.09|360.69|363.09|360.69|362.77|360.37|0
1631803280000|2021-09-16 14:41:20|363.25|360.85|363.25|360.85|363.41|361.01|363.25|360.85|0
1631803290000|2021-09-16 14:41:30|362.93|360.53|363.57|361.17|363.57|361.17|362.93|360.53|0
1631803300000|2021-09-16 14:41:40|363.41|361.01|363.41|361.01|363.57|361.17|363.41|361.01|0
1631803310000|2021-09-16 14:41:50|363.09|360.69|362.6|360.2|363.25|360.85|362.6|360.2|0
1631803320000|2021-09-16 14:42:00|362.28|359.88|361.96|359.56|362.28|359.88|361.96|359.56|0
1631803330000|2021-09-16 14:42:10|361.32|358.92|360.84|358.44|361.32|358.92|360.84|358.44|0
1631803340000|2021-09-16 14:42:20|360.36|357.96|361.16|358.76|361.16|358.76|360.36|357.96|0
1631803350000|2021-09-16 14:42:30|361.48|359.08|361|358.6|361.48|359.08|361|358.6|0
1631803360000|2021-09-16 14:42:40|361.16|358.76|362.28|359.88|362.28|359.88|361.16|358.76|0
1631803370000|2021-09-16 14:42:50|361.96|359.56|362.12|359.72|362.12|359.72|361.8|359.4|0
1631803380000|2021-09-16 14:43:00|362.44|360.04|362.44|360.04|362.44|360.04|362.12|359.72|0
1631803390000|2021-09-16 14:43:10|362.6|360.2|362.93|360.53|362.93|360.53|362.6|360.2|0
1631803400000|2021-09-16 14:43:20|363.09|360.69|363.25|360.85|363.25|360.85|363|360.6|0
1631803410000|2021-09-16 14:43:30|363.41|361.01|363.41|361.01|363.41|361.01|363.09|360.69|0
1631803420000|2021-09-16 14:43:40|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1631803430000|2021-09-16 14:43:50|362.93|360.53|362.44|360.04|362.93|360.53|362.44|360.04|0
1631803440000|2021-09-16 14:44:00|362.12|359.72|362.76|360.36|362.76|360.36|362.12|359.72|0
1631803450000|2021-09-16 14:44:10|362.44|360.04|361.16|358.76|362.44|360.04|361.16|358.76|0
1631803460000|2021-09-16 14:44:20|361.32|358.92|361.64|359.24|361.8|359.4|361.16|358.76|0
1631803470000|2021-09-16 14:44:30|361.8|359.4|361.64|359.24|361.8|359.4|361.48|359.08|0
1631803480000|2021-09-16 14:44:40|361.32|358.92|361.16|358.76|361.48|359.08|361.16|358.76|0
1631803490000|2021-09-16 14:44:50|361.32|358.92|361.64|359.24|361.64|359.24|361.32|358.92|0
1631803500000|2021-09-16 14:45:00|361.48|359.08|360.68|358.28|361.48|359.08|360.68|358.28|0
1631803510000|2021-09-16 14:45:10|360.84|358.44|361.48|359.08|361.48|359.08|360.84|358.44|0
1631803520000|2021-09-16 14:45:20|361.64|359.24|361|358.6|361.64|359.24|361|358.6|0
1631803530000|2021-09-16 14:45:30|361.16|358.76|361.32|358.92|361.32|358.92|361.16|358.76|0
1631803540000|2021-09-16 14:45:40|361.8|359.4|361.48|359.08|361.8|359.4|361.32|358.92|0
1631803550000|2021-09-16 14:45:50|361.16|358.76|361.16|358.76|361.16|358.76|361.16|358.76|0
1631803560000|2021-09-16 14:46:00|361|358.6|360.67|358.27|361|358.6|360.67|358.27|0
1631803570000|2021-09-16 14:46:10|360.84|358.44|360.84|358.44|360.84|358.44|360.67|358.27|0
1631803580000|2021-09-16 14:46:20|361|358.6|360.67|358.27|361|358.6|360.67|358.27|0
1631803590000|2021-09-16 14:46:30|360.75|358.35|360.67|358.27|360.75|358.35|360.67|358.27|0
1631803600000|2021-09-16 14:46:40|360.83|358.43|360.51|358.11|361|358.6|360.51|358.11|0
1631803610000|2021-09-16 14:46:50|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1631803620000|2021-09-16 14:47:00|360.51|358.11|360.35|357.95|360.51|358.11|360.19|357.79|0
1631803630000|2021-09-16 14:47:10|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1631803640000|2021-09-16 14:47:20|361|358.6|361.32|358.92|361.32|358.92|360.99|358.59|0
1631803650000|2021-09-16 14:47:30|361.16|358.76|361.48|359.08|361.48|359.08|361.16|358.76|0
1631803660000|2021-09-16 14:47:40|361.64|359.24|362.12|359.72|362.12|359.72|361.64|359.24|0
1631803670000|2021-09-16 14:47:50|361.96|359.56|362.28|359.88|362.28|359.88|361.96|359.56|0
1631803680000|2021-09-16 14:48:00|362.44|360.04|361.96|359.56|362.44|360.04|361.96|359.56|0
1631803690000|2021-09-16 14:48:10|361.64|359.24|361.8|359.4|361.96|359.56|361.64|359.24|0
1631803700000|2021-09-16 14:48:20|361.64|359.24|361.64|359.24|361.8|359.4|361.64|359.24|0
1631803710000|2021-09-16 14:48:30|361.48|359.08|361.48|359.08|361.48|359.08|361.48|359.08|0
1631803720000|2021-09-16 14:48:40|361.32|358.92|361.32|358.92|361.48|359.08|361.15|358.75|0
1631803730000|2021-09-16 14:48:50|361.15|358.75|361.32|358.92|361.32|358.92|361.15|358.75|0
1631803740000|2021-09-16 14:49:00|361.15|358.75|361.32|358.92|361.48|359.08|361.15|358.75|0
1631803750000|2021-09-16 14:49:10|361.15|358.75|360.83|358.43|361.32|358.92|360.83|358.43|0
1631803760000|2021-09-16 14:49:20|360.99|358.59|361.15|358.75|361.48|359.08|360.99|358.59|0
1631803770000|2021-09-16 14:49:30|361.32|358.92|360.83|358.43|361.32|358.92|360.83|358.43|0
1631803780000|2021-09-16 14:49:40|360.67|358.27|360.67|358.27|360.83|358.43|360.51|358.11|0
1631803790000|2021-09-16 14:49:50|360.75|358.35|360.83|358.43|360.99|358.59|360.75|358.35|0
1631803800000|2021-09-16 14:50:00|360.67|358.27|359.71|357.31|360.67|358.27|359.71|357.31|0
1631803810000|2021-09-16 14:50:10|360.51|358.11|360.19|357.79|360.51|358.11|360.03|357.63|0
1631803820000|2021-09-16 14:50:20|359.71|357.31|359.07|356.67|359.71|357.31|359.07|356.67|0
1631803830000|2021-09-16 14:50:30|358.75|356.35|358.91|356.51|358.91|356.51|358.75|356.35|0
1631803840000|2021-09-16 14:50:40|359.23|356.83|358.59|356.19|359.23|356.83|358.59|356.19|0
1631803850000|2021-09-16 14:50:50|358.43|356.03|357.95|355.55|358.43|356.03|357.95|355.55|0
1631803860000|2021-09-16 14:51:00|357.79|355.39|358.91|356.51|358.91|356.51|357.79|355.39|0
1631803870000|2021-09-16 14:51:10|358.75|356.35|358.43|356.03|358.75|356.35|358.43|356.03|0
1631803880000|2021-09-16 14:51:20|358.75|356.35|358.59|356.19|358.75|356.35|358.59|356.19|0
1631803890000|2021-09-16 14:51:30|358.27|355.87|359.07|356.67|359.07|356.67|358.27|355.87|0
1631803900000|2021-09-16 14:51:40|359.23|356.83|359.23|356.83|359.39|356.99|359.07|356.67|0
1631803910000|2021-09-16 14:51:50|359.39|356.99|359.39|356.99|359.39|356.99|359.23|356.83|0
1631803920000|2021-09-16 14:52:00|359.07|356.67|359.23|356.83|359.23|356.83|359.07|356.67|0
1631803930000|2021-09-16 14:52:10|359.39|356.99|360.03|357.63|360.03|357.63|359.39|356.99|0
1631803940000|2021-09-16 14:52:20|359.87|357.47|359.71|357.31|359.87|357.47|359.71|357.31|0
1631803950000|2021-09-16 14:52:30|359.39|356.99|359.07|356.67|359.39|356.99|359.07|356.67|0
1631803960000|2021-09-16 14:52:40|358.91|356.51|358.75|356.35|358.91|356.51|358.75|356.35|0
1631803970000|2021-09-16 14:52:50|358.91|356.51|358.43|356.03|358.91|356.51|358.43|356.03|0
1631803980000|2021-09-16 14:53:00|358.75|356.35|358.27|355.87|358.75|356.35|358.27|355.87|0
1631803990000|2021-09-16 14:53:10|358.59|356.19|358.27|355.87|358.59|356.19|358.27|355.87|0
1631804000000|2021-09-16 14:53:20|358.11|355.71|357.95|355.55|358.11|355.71|357.95|355.55|0
1631804010000|2021-09-16 14:53:30|357.79|355.39|357.63|355.23|357.79|355.39|357.31|354.91|0
1631804020000|2021-09-16 14:53:40|357.47|355.07|357.31|354.91|357.47|355.07|357.31|354.91|0
1631804030000|2021-09-16 14:53:50|356.83|354.43|356.99|354.59|356.99|354.59|356.83|354.43|0
1631804040000|2021-09-16 14:54:00|357.31|354.91|357.31|354.91|357.47|355.07|357.31|354.91|0
1631804050000|2021-09-16 14:54:10|357.15|354.75|356.99|354.59|357.15|354.75|356.83|354.43|0
1631804060000|2021-09-16 14:54:20|356.67|354.27|356.35|353.95|356.67|354.27|356.35|353.95|0
1631804070000|2021-09-16 14:54:30|356.03|353.63|356.19|353.79|356.19|353.79|356.03|353.63|0
1631804080000|2021-09-16 14:54:40|356.35|353.95|356.19|353.79|356.35|353.95|356.19|353.79|0
1631804090000|2021-09-16 14:54:50|356.35|353.95|356.03|353.63|356.35|353.95|355.87|353.47|0
1631804100000|2021-09-16 14:55:00|355.87|353.47|355.71|353.31|355.87|353.47|355.71|353.31|0
1631804110000|2021-09-16 14:55:10|355.55|353.15|355.08|352.68|355.55|353.15|355.08|352.68|0
1631804120000|2021-09-16 14:55:20|354.92|352.52|355.08|352.68|355.23|352.83|354.92|352.52|0
1631804130000|2021-09-16 14:55:30|354.92|352.52|354.92|352.52|355.08|352.68|354.92|352.52|0
1631804140000|2021-09-16 14:55:40|355.08|352.68|354.92|352.52|355.08|352.68|354.76|352.36|0
1631804150000|2021-09-16 14:55:50|355.08|352.68|355.23|352.83|355.39|352.99|355.08|352.68|0
1631804160000|2021-09-16 14:56:00|355.55|353.15|355.39|352.99|355.55|353.15|355.23|352.83|0
1631804170000|2021-09-16 14:56:10|355.23|352.83|355.08|352.68|355.39|352.99|355.08|352.68|0
1631804180000|2021-09-16 14:56:20|355.23|352.83|355.23|352.83|355.39|352.99|355.23|352.83|0
1631804190000|2021-09-16 14:56:30|353.97|351.57|354.05|351.65|354.13|351.73|353.97|351.57|0
1631804200000|2021-09-16 14:56:40|353.81|351.41|353.5|351.1|353.81|351.41|353.5|351.1|0
1631804210000|2021-09-16 14:56:50|353.02|350.62|353.34|350.94|353.34|350.94|353.02|350.62|0
1631804220000|2021-09-16 14:57:00|353.5|351.1|353.09|350.69|353.5|351.1|353.09|350.69|0
1631804230000|2021-09-16 14:57:10|353.18|350.78|353.5|351.1|353.65|351.25|353.18|350.78|0
1631804240000|2021-09-16 14:57:20|353.65|351.25|354.29|351.89|354.29|351.89|353.65|351.25|0
1631804250000|2021-09-16 14:57:30|354.13|351.73|354.45|352.05|354.45|352.05|354.13|351.73|0
1631804260000|2021-09-16 14:57:40|354.29|351.89|354.29|351.89|354.45|352.05|354.29|351.89|0
1631804270000|2021-09-16 14:57:50|354.45|352.05|354.13|351.73|354.45|352.05|354.13|351.73|0
1631804280000|2021-09-16 14:58:00|354.29|351.89|354.45|352.05|354.45|352.05|354.29|351.89|0
1631804290000|2021-09-16 14:58:10|354.61|352.21|354.77|352.37|354.77|352.37|354.61|352.21|0
1631804300000|2021-09-16 14:58:20|354.93|352.53|354.93|352.53|354.93|352.53|354.61|352.21|0
1631804310000|2021-09-16 14:58:30|355.09|352.69|355.25|352.85|355.25|352.85|355.09|352.69|0
1631804320000|2021-09-16 14:58:40|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1631804330000|2021-09-16 14:58:50|355.73|353.33|356.21|353.81|356.21|353.81|355.73|353.33|0
1631804340000|2021-09-16 14:59:00|356.37|353.97|355.89|353.49|356.37|353.97|355.89|353.49|0
1631804350000|2021-09-16 14:59:10|356.21|353.81|355.89|353.49|356.21|353.81|355.89|353.49|0
1631804360000|2021-09-16 14:59:20|356.05|353.65|356.53|354.13|356.53|354.13|356.05|353.65|0
1631804370000|2021-09-16 14:59:30|356.37|353.97|356.53|354.13|356.53|354.13|356.37|353.97|0
1631804380000|2021-09-16 14:59:40|356.37|353.97|356.53|354.13|356.53|354.13|356.37|353.97|0
1631804390000|2021-09-16 14:59:50|356.69|354.29|356.69|354.29|356.69|354.29|356.53|354.13|0
1631804400000|2021-09-16 15:00:00|356.53|354.13|355.89|353.49|356.53|354.13|355.73|353.33|0
1631804410000|2021-09-16 15:00:10|356.21|353.81|356.85|354.45|356.85|354.45|356.21|353.81|0
1631804420000|2021-09-16 15:00:20|356.69|354.29|356.85|354.45|356.85|354.45|356.69|354.29|0
1631804430000|2021-09-16 15:00:30|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1631804440000|2021-09-16 15:00:40|356.85|354.45|356.69|354.29|356.85|354.45|356.69|354.29|0
1631804450000|2021-09-16 15:00:50|356.85|354.45|357.17|354.77|357.17|354.77|356.85|354.45|0
1631804460000|2021-09-16 15:01:00|357.01|354.61|356.85|354.45|357.17|354.77|356.85|354.45|0
1631804470000|2021-09-16 15:01:10|356.69|354.29|357.65|355.25|357.65|355.25|356.69|354.29|0
1631804480000|2021-09-16 15:01:20|357.81|355.41|357.81|355.41|357.81|355.41|357.81|355.41|0
1631804490000|2021-09-16 15:01:30|357.49|355.09|357.81|355.41|357.81|355.41|357.49|355.09|0
1631804500000|2021-09-16 15:01:40|357.97|355.57|358.13|355.73|358.13|355.73|357.81|355.41|0
1631804510000|2021-09-16 15:01:50|358.29|355.89|357.65|355.25|358.29|355.89|357.65|355.25|0
1631804520000|2021-09-16 15:02:00|357.81|355.41|358.45|356.05|358.45|356.05|357.81|355.41|0
1631804530000|2021-09-16 15:02:10|358.29|355.89|357.97|355.57|358.29|355.89|357.97|355.57|0
1631804540000|2021-09-16 15:02:20|358.13|355.73|357.97|355.57|358.13|355.73|357.97|355.57|0
1631804550000|2021-09-16 15:02:30|357.81|355.41|357.97|355.57|357.97|355.57|357.81|355.41|0
1631804560000|2021-09-16 15:02:40|357.81|355.41|357.97|355.57|357.97|355.57|357.81|355.41|0
1631804570000|2021-09-16 15:02:50|358.13|355.73|358.29|355.89|358.29|355.89|358.13|355.73|0
1631804580000|2021-09-16 15:03:00|357.97|355.57|358.29|355.89|358.29|355.89|357.97|355.57|0
1631804590000|2021-09-16 15:03:10|357.97|355.57|358.29|355.89|358.29|355.89|357.97|355.57|0
1631804600000|2021-09-16 15:03:20|358.13|355.73|357.97|355.57|358.13|355.73|357.97|355.57|0
1631804610000|2021-09-16 15:03:30|357.81|355.41|357.49|355.09|357.81|355.41|357.49|355.09|0
1631804620000|2021-09-16 15:03:40|357.65|355.25|357.32|354.92|357.65|355.25|357.32|354.92|0
1631804630000|2021-09-16 15:03:50|357.16|354.76|357.16|354.76|357.48|355.08|357.16|354.76|0
1631804640000|2021-09-16 15:04:00|357|354.6|357|354.6|357.16|354.76|357|354.6|0
1631804650000|2021-09-16 15:04:10|356.84|354.44|356.52|354.12|356.84|354.44|356.52|354.12|0
1631804670000|2021-09-16 15:04:30|356.36|353.96|356.84|354.44|356.84|354.44|356.36|353.96|0
1631804680000|2021-09-16 15:04:40|356.52|354.12|356.2|353.8|356.52|354.12|356.2|353.8|0
1631804690000|2021-09-16 15:04:50|356.52|354.12|356.36|353.96|356.68|354.28|356.36|353.96|0
1631804700000|2021-09-16 15:05:00|356.52|354.12|356.2|353.8|356.52|354.12|356.2|353.8|0
1631804710000|2021-09-16 15:05:10|356.04|353.64|356.04|353.64|356.04|353.64|355.88|353.48|0
1631804720000|2021-09-16 15:05:20|356.2|353.8|355.57|353.17|356.2|353.8|355.57|353.17|0
1631804730000|2021-09-16 15:05:30|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1631804740000|2021-09-16 15:05:40|355.56|353.16|355.72|353.32|355.72|353.32|355.56|353.16|0
1631804750000|2021-09-16 15:05:50|355.56|353.16|355.25|352.85|355.56|353.16|355.25|352.85|0
1631804760000|2021-09-16 15:06:00|355.56|353.16|356.2|353.8|356.2|353.8|355.56|353.16|0
1631804770000|2021-09-16 15:06:10|355.88|353.48|356.04|353.64|356.04|353.64|355.88|353.48|0
1631804780000|2021-09-16 15:06:20|356.2|353.8|356.36|353.96|356.36|353.96|356.2|353.8|0
1631804790000|2021-09-16 15:06:30|356.84|354.44|357|354.6|357|354.6|356.68|354.28|0
1631804800000|2021-09-16 15:06:40|357.16|354.76|357|354.6|357.16|354.76|357|354.6|0
1631804810000|2021-09-16 15:06:50|357.16|354.76|357.16|354.76|357.32|354.92|357|354.6|0
1631804820000|2021-09-16 15:07:00|357|354.6|357.16|354.76|357.32|354.92|357|354.6|0
1631804830000|2021-09-16 15:07:10|357.32|354.92|357.48|355.08|357.48|355.08|357.16|354.76|0
1631804840000|2021-09-16 15:07:20|357.32|354.92|357.16|354.76|357.32|354.92|357.16|354.76|0
1631804850000|2021-09-16 15:07:30|357|354.6|356.52|354.12|357|354.6|356.52|354.12|0
1631804860000|2021-09-16 15:07:40|356.36|353.96|356.36|353.96|356.52|354.12|356.36|353.96|0
1631804870000|2021-09-16 15:07:50|356.2|353.8|356.2|353.8|356.2|353.8|356.04|353.64|0
1631804880000|2021-09-16 15:08:00|356.68|354.28|356.68|354.28|356.68|354.28|356.52|354.12|0
1631804890000|2021-09-16 15:08:10|356.84|354.44|356.52|354.12|356.84|354.44|356.52|354.12|0
1631804900000|2021-09-16 15:08:20|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1631804910000|2021-09-16 15:08:30|356.52|354.12|357|354.6|357|354.6|356.36|353.96|0
1631804920000|2021-09-16 15:08:40|357.16|354.76|357.16|354.76|357.32|354.92|357|354.6|0
1631804930000|2021-09-16 15:08:50|357.32|354.92|357.32|354.92|357.32|354.92|357.32|354.92|0
1631804940000|2021-09-16 15:09:00|357|354.6|357.48|355.08|357.48|355.08|357|354.6|0
1631804950000|2021-09-16 15:09:10|357.64|355.24|357.8|355.4|357.8|355.4|357.64|355.24|0
1631804960000|2021-09-16 15:09:20|357.96|355.56|358.12|355.72|358.12|355.72|357.96|355.56|0
1631804970000|2021-09-16 15:09:30|358.44|356.04|358.76|356.36|358.76|356.36|358.28|355.88|0
1631804980000|2021-09-16 15:09:40|358.6|356.2|358.92|356.52|358.93|356.53|358.6|356.2|0
1631804990000|2021-09-16 15:09:50|359.09|356.69|358.76|356.36|359.09|356.69|358.76|356.36|0
1631805000000|2021-09-16 15:10:00|358.28|355.88|358.44|356.04|358.44|356.04|358.28|355.88|0
1631805010000|2021-09-16 15:10:10|358.12|355.72|358.44|356.04|358.44|356.04|357.96|355.56|0
1631805020000|2021-09-16 15:10:20|358.6|356.2|358.28|355.88|358.6|356.2|358.28|355.88|0
1631805030000|2021-09-16 15:10:30|357.96|355.56|357.8|355.4|358.12|355.72|357.8|355.4|0
1631805040000|2021-09-16 15:10:40|357.64|355.24|357.8|355.4|357.8|355.4|357.64|355.24|0
1631805050000|2021-09-16 15:10:50|357.96|355.56|357.96|355.56|357.96|355.56|357.96|355.56|0
1631805060000|2021-09-16 15:11:00|358.12|355.72|357.96|355.56|358.12|355.72|357.64|355.24|0
1631805070000|2021-09-16 15:11:10|358.12|355.72|358.44|356.04|358.44|356.04|358.12|355.72|0
1631805080000|2021-09-16 15:11:20|358.6|356.2|358.92|356.52|358.92|356.52|358.6|356.2|0
1631805090000|2021-09-16 15:11:30|358.76|356.36|358.76|356.36|358.92|356.52|358.76|356.36|0
1631805100000|2021-09-16 15:11:40|358.92|356.52|358.76|356.36|358.92|356.52|358.76|356.36|0
1631805110000|2021-09-16 15:11:50|358.92|356.52|358.6|356.2|358.92|356.52|358.6|356.2|0
1631805120000|2021-09-16 15:12:00|358.76|356.36|358.6|356.2|358.76|356.36|358.6|356.2|0
1631805130000|2021-09-16 15:12:10|358.76|356.36|359.08|356.68|359.08|356.68|358.76|356.36|0
1631805140000|2021-09-16 15:12:20|358.92|356.52|359.41|357.01|359.41|357.01|358.92|356.52|0
1631805150000|2021-09-16 15:12:30|359.57|357.17|359.73|357.33|359.73|357.33|359.57|357.17|0
1631805160000|2021-09-16 15:12:40|359.89|357.49|360.05|357.65|360.05|357.65|359.73|357.33|0
1631805170000|2021-09-16 15:12:50|359.89|357.49|359.73|357.33|359.89|357.49|359.73|357.33|0
1631805180000|2021-09-16 15:13:00|359.89|357.49|360.05|357.65|360.05|357.65|359.73|357.33|0
1631805190000|2021-09-16 15:13:10|360.21|357.81|359.89|357.49|360.21|357.81|359.89|357.49|0
1631805200000|2021-09-16 15:13:20|360.05|357.65|360.21|357.81|360.21|357.81|360.05|357.65|0
1631805210000|2021-09-16 15:13:30|360.05|357.65|360.05|357.65|360.05|357.65|359.89|357.49|0
1631805220000|2021-09-16 15:13:40|359.89|357.49|360.98|358.58|361.14|358.74|359.89|357.49|0
1631805230000|2021-09-16 15:13:50|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1631805240000|2021-09-16 15:14:00|360.66|358.26|360.82|358.42|360.82|358.42|360.66|358.26|0
1631805250000|2021-09-16 15:14:10|360.66|358.26|360.82|358.42|360.82|358.42|360.66|358.26|0
1631805260000|2021-09-16 15:14:20|360.98|358.58|360.82|358.42|360.98|358.58|360.82|358.42|0
1631805270000|2021-09-16 15:14:30|361.14|358.74|361.14|358.74|361.14|358.74|361.14|358.74|0
1631805280000|2021-09-16 15:14:40|360.98|358.58|361.14|358.74|361.14|358.74|360.98|358.58|0
1631805290000|2021-09-16 15:14:50|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1631805300000|2021-09-16 15:15:00|360.82|358.42|360.18|357.78|360.82|358.42|360.18|357.78|0
1631805310000|2021-09-16 15:15:10|360.02|357.62|360.02|357.62|360.18|357.78|360.02|357.62|0
1631805320000|2021-09-16 15:15:20|359.86|357.46|359.38|356.98|359.86|357.46|359.38|356.98|0
1631805330000|2021-09-16 15:15:30|359.06|356.66|358.74|356.34|359.06|356.66|358.74|356.34|0
1631805340000|2021-09-16 15:15:40|358.9|356.5|358.9|356.5|359.22|356.82|358.9|356.5|0
1631805350000|2021-09-16 15:15:50|358.74|356.34|358.57|356.17|358.74|356.34|358.57|356.17|0
1631805360000|2021-09-16 15:16:00|358.26|355.86|358.41|356.01|358.41|356.01|358.26|355.86|0
1631805370000|2021-09-16 15:16:10|358.73|356.33|358.89|356.49|358.89|356.49|358.73|356.33|0
1631805380000|2021-09-16 15:16:20|358.73|356.33|359.21|356.81|359.21|356.81|358.73|356.33|0
1631805390000|2021-09-16 15:16:30|359.05|356.65|359.05|356.65|359.05|356.65|358.89|356.49|0
1631805400000|2021-09-16 15:16:40|358.89|356.49|358.41|356.01|358.89|356.49|358.41|356.01|0
1631805410000|2021-09-16 15:16:50|358.57|356.17|358.57|356.17|358.57|356.17|358.41|356.01|0
1631805420000|2021-09-16 15:17:00|358.25|355.85|358.09|355.69|358.25|355.85|358.09|355.69|0
1631805430000|2021-09-16 15:17:10|357.93|355.53|357.78|355.38|358.09|355.69|357.78|355.38|0
1631805440000|2021-09-16 15:17:20|358.09|355.69|358.25|355.85|358.25|355.85|357.93|355.53|0
1631805450000|2021-09-16 15:17:30|358.41|356.01|357.46|355.06|358.41|356.01|357.46|355.06|0
1631805460000|2021-09-16 15:17:40|357.62|355.22|357.14|354.74|357.62|355.22|357.14|354.74|0
1631805470000|2021-09-16 15:17:50|357.05|354.65|357.3|354.9|357.3|354.9|356.5|354.1|0
1631805480000|2021-09-16 15:18:00|357.61|355.21|357.46|355.06|357.61|355.21|357.3|354.9|0
1631805490000|2021-09-16 15:18:10|357.61|355.21|357.61|355.21|358.09|355.69|357.61|355.21|0
1631805500000|2021-09-16 15:18:20|357.46|355.06|354.95|352.55|357.46|355.06|354.95|352.55|0
1631805510000|2021-09-16 15:18:30|355.11|352.71|354.95|352.55|355.11|352.71|354.95|352.55|0
1631805520000|2021-09-16 15:18:40|357.45|355.05|357.14|354.74|357.45|355.05|357.14|354.74|0
1631805530000|2021-09-16 15:18:50|357.3|354.9|357.3|354.9|357.3|354.9|357.14|354.74|0
1631805540000|2021-09-16 15:19:00|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1631805550000|2021-09-16 15:19:10|357.45|355.05|357.61|355.21|357.61|355.21|357.45|355.05|0
1631805560000|2021-09-16 15:19:20|357.77|355.37|357.45|355.05|358.09|355.69|357.45|355.05|0
1631805570000|2021-09-16 15:19:30|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1631805580000|2021-09-16 15:19:40|356.98|354.58|357.61|355.21|357.61|355.21|356.98|354.58|0
1631805590000|2021-09-16 15:19:50|357.45|355.05|357.45|355.05|357.61|355.21|357.45|355.05|0
1631805600000|2021-09-16 15:20:00|357.61|355.21|357.29|354.89|357.61|355.21|357.13|354.73|0
1631805610000|2021-09-16 15:20:10|357.13|354.73|356.98|354.58|357.13|354.73|356.98|354.58|0
1631805620000|2021-09-16 15:20:20|357.13|354.73|356.98|354.58|357.13|354.73|356.98|354.58|0
1631805630000|2021-09-16 15:20:30|357.13|354.73|356.98|354.58|357.13|354.73|356.98|354.58|0
1631805640000|2021-09-16 15:20:40|356.97|354.57|357.29|354.89|357.45|355.05|356.97|354.57|0
1631805650000|2021-09-16 15:20:50|357.45|355.05|357.45|355.05|357.61|355.21|357.45|355.05|0
1631805660000|2021-09-16 15:21:00|357.13|354.73|357.29|354.89|357.29|354.89|356.97|354.57|0
1631805670000|2021-09-16 15:21:10|357.13|354.73|357.61|355.21|357.61|355.21|357.13|354.73|0
1631805680000|2021-09-16 15:21:20|357.77|355.37|357.61|355.21|357.77|355.37|357.61|355.21|0
1631805690000|2021-09-16 15:21:30|357.29|354.89|357.13|354.73|357.45|355.05|357.13|354.73|0
1631805700000|2021-09-16 15:21:40|357.29|354.89|356.97|354.57|357.29|354.89|356.97|354.57|0
1631805710000|2021-09-16 15:21:50|356.81|354.41|357.13|354.73|357.13|354.73|356.81|354.41|0
1631805720000|2021-09-16 15:22:00|357.29|354.89|357.29|354.89|357.45|355.05|357.29|354.89|0
1631805730000|2021-09-16 15:22:10|357.45|355.05|357.29|354.89|357.45|355.05|357.29|354.89|0
1631805740000|2021-09-16 15:22:20|357.61|355.21|358.09|355.69|358.09|355.69|357.61|355.21|0
1631805750000|2021-09-16 15:22:30|357.93|355.53|358.25|355.85|358.25|355.85|357.93|355.53|0
1631805760000|2021-09-16 15:22:40|358.09|355.69|358.25|355.85|358.25|355.85|358.09|355.69|0
1631805770000|2021-09-16 15:22:50|358.09|355.69|358.09|355.69|358.25|355.85|358.09|355.69|0
1631805780000|2021-09-16 15:23:00|358.25|355.85|358.25|355.85|358.25|355.85|358.25|355.85|0
1631805790000|2021-09-16 15:23:10|358.09|355.69|358.41|356.01|358.41|356.01|358.09|355.69|0
1631805800000|2021-09-16 15:23:20|358.25|355.85|358.57|356.17|358.57|356.17|358.25|355.85|0
1631805810000|2021-09-16 15:23:30|358.89|356.49|359.05|356.65|359.05|356.65|358.89|356.49|0
1631805820000|2021-09-16 15:23:40|358.89|356.49|358.81|356.41|358.89|356.49|358.81|356.41|0
1631805830000|2021-09-16 15:23:50|358.73|356.33|358.89|356.49|358.89|356.49|358.73|356.33|0
1631805840000|2021-09-16 15:24:00|359.05|356.65|359.05|356.65|359.05|356.65|358.89|356.49|0
1631805860000|2021-09-16 15:24:20|358.97|356.57|359.05|356.65|359.05|356.65|358.97|356.57|0
1631805870000|2021-09-16 15:24:30|359.21|356.81|359.53|357.13|359.53|357.13|359.21|356.81|0
1631805880000|2021-09-16 15:24:40|359.85|357.45|359.53|357.13|359.85|357.45|359.53|357.13|0
1631805890000|2021-09-16 15:24:50|359.69|357.29|359.53|357.13|359.69|357.29|359.53|357.13|0
1631805900000|2021-09-16 15:25:00|359.21|356.81|359.85|357.45|359.85|357.45|359.21|356.81|0
1631805910000|2021-09-16 15:25:10|360.33|357.93|360.65|358.25|360.81|358.41|360.33|357.93|0
1631805920000|2021-09-16 15:25:20|360.81|358.41|360.49|358.09|360.81|358.41|360.49|358.09|0
1631805930000|2021-09-16 15:25:30|360.65|358.25|360.49|358.09|360.65|358.25|360.49|358.09|0
1631805940000|2021-09-16 15:25:40|360.17|357.77|360.49|358.09|360.49|358.09|360.17|357.77|0
1631805950000|2021-09-16 15:25:50|360.65|358.25|360.65|358.25|360.81|358.41|360.65|358.25|0
1631805960000|2021-09-16 15:26:00|360.01|357.61|359.69|357.29|360.01|357.61|359.69|357.29|0
1631805970000|2021-09-16 15:26:10|359.85|357.45|359.53|357.13|359.85|357.45|359.53|357.13|0
1631805980000|2021-09-16 15:26:20|359.69|357.29|360.17|357.77|360.17|357.77|359.69|357.29|0
1631805990000|2021-09-16 15:26:30|360.33|357.93|360.01|357.61|360.33|357.93|359.85|357.45|0
1631806000000|2021-09-16 15:26:40|359.85|357.45|359.69|357.29|359.85|357.45|359.53|357.13|0
1631806010000|2021-09-16 15:26:50|359.53|357.13|359.21|356.81|359.53|357.13|359.21|356.81|0
1631806020000|2021-09-16 15:27:00|359.37|356.97|359.21|356.81|359.37|356.97|359.21|356.81|0
1631806030000|2021-09-16 15:27:10|359.37|356.97|359.21|356.81|359.37|356.97|359.21|356.81|0
1631806040000|2021-09-16 15:27:20|359.37|356.97|359.21|356.81|359.37|356.97|359.21|356.81|0
1631806050000|2021-09-16 15:27:30|359.05|356.65|358.89|356.49|359.05|356.65|358.89|356.49|0
1631806060000|2021-09-16 15:27:40|359.21|356.81|359.37|356.97|359.53|357.13|359.21|356.81|0
1631806070000|2021-09-16 15:27:50|360.01|357.61|360.17|357.77|360.49|358.09|360.01|357.61|0
1631806080000|2021-09-16 15:28:00|360.33|357.93|360.49|358.09|360.49|358.09|360.33|357.93|0
1631806100000|2021-09-16 15:28:20|360.33|357.93|360.65|358.25|360.65|358.25|360.33|357.93|0
1631806110000|2021-09-16 15:28:30|360.49|358.09|360.81|358.41|360.81|358.41|360.49|358.09|0
1631806120000|2021-09-16 15:28:40|361.13|358.73|360.97|358.57|361.13|358.73|360.97|358.57|0
1631806140000|2021-09-16 15:29:00|360.81|358.41|360.49|358.09|360.81|358.41|360.49|358.09|0
1631806150000|2021-09-16 15:29:10|360.01|357.61|360.01|357.61|360.17|357.77|360.01|357.61|0
1631806160000|2021-09-16 15:29:20|360.17|357.77|360.01|357.61|360.17|357.77|360.01|357.61|0
1631806170000|2021-09-16 15:29:30|359.85|357.45|359.85|357.45|359.85|357.45|359.69|357.29|0
1631806180000|2021-09-16 15:29:40|359.69|357.29|359.85|357.45|359.85|357.45|359.69|357.29|0
1631806190000|2021-09-16 15:29:50|360.01|357.61|360.17|357.77|360.17|357.77|360.01|357.61|0
1631806200000|2021-09-16 15:30:00|359.85|357.45|360.17|357.77|360.17|357.77|359.85|357.45|0
1631806210000|2021-09-16 15:30:10|360.33|357.93|360.33|357.93|360.49|358.09|360.33|357.93|0
1631806220000|2021-09-16 15:30:20|360.49|358.09|360.17|357.77|360.65|358.25|360.17|357.77|0
1631806230000|2021-09-16 15:30:30|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1631806240000|2021-09-16 15:30:40|359.85|357.45|359.69|357.29|359.85|357.45|359.69|357.29|0
1631806250000|2021-09-16 15:30:50|360.17|357.77|360.65|358.25|360.65|358.25|360.17|357.77|0
1631806260000|2021-09-16 15:31:00|360.49|358.09|360.49|358.09|360.65|358.25|360.49|358.09|0
1631806270000|2021-09-16 15:31:10|360.65|358.25|360.49|358.09|360.65|358.25|360.49|358.09|0
1631806280000|2021-09-16 15:31:20|360.81|358.41|360.97|358.57|361.13|358.73|360.81|358.41|0
1631806290000|2021-09-16 15:31:30|360.81|358.41|360.65|358.25|360.81|358.41|360.65|358.25|0
1631806300000|2021-09-16 15:31:40|360.81|358.41|360.33|357.93|360.81|358.41|360.33|357.93|0
1631806310000|2021-09-16 15:31:50|360.49|358.09|360.49|358.09|360.65|358.25|360.49|358.09|0
1631806320000|2021-09-16 15:32:00|360.65|358.25|360.49|358.09|360.65|358.25|360.33|357.93|0
1631806330000|2021-09-16 15:32:10|360.33|357.93|360.49|358.09|360.49|358.09|360.33|357.93|0
1631806340000|2021-09-16 15:32:20|360.65|358.25|360.33|357.93|360.65|358.25|360.33|357.93|0
1631806350000|2021-09-16 15:32:30|360.65|358.25|360.97|358.57|361.13|358.73|360.65|358.25|0
1631806360000|2021-09-16 15:32:40|360.81|358.41|360.65|358.25|360.81|358.41|360.65|358.25|0
1631806370000|2021-09-16 15:32:50|360.81|358.41|361.13|358.73|361.13|358.73|360.81|358.41|0
1631806380000|2021-09-16 15:33:00|360.97|358.57|360.97|358.57|360.97|358.57|360.81|358.41|0
1631806390000|2021-09-16 15:33:10|360.65|358.25|360.81|358.41|360.97|358.57|360.65|358.25|0
1631806400000|2021-09-16 15:33:20|360.65|358.25|360.65|358.25|360.81|358.41|360.65|358.25|0
1631806410000|2021-09-16 15:33:30|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1631806420000|2021-09-16 15:33:40|360.33|357.93|360.33|357.93|360.33|357.93|360.17|357.77|0
1631806430000|2021-09-16 15:33:50|360.49|358.09|360.17|357.77|360.49|358.09|360.17|357.77|0
1631806440000|2021-09-16 15:34:00|360.01|357.61|360.33|357.93|360.33|357.93|360.01|357.61|0
1631806450000|2021-09-16 15:34:10|360.17|357.77|359.85|357.45|360.17|357.77|359.85|357.45|0
1631806460000|2021-09-16 15:34:20|360.01|357.61|359.85|357.45|360.01|357.61|359.85|357.45|0
1631806470000|2021-09-16 15:34:30|359.69|357.29|360.01|357.61|360.01|357.61|359.69|357.29|0
1631806480000|2021-09-16 15:34:40|360.17|357.77|360.33|357.93|360.33|357.93|360.17|357.77|0
1631806490000|2021-09-16 15:34:50|360.17|357.77|359.85|357.45|360.17|357.77|359.85|357.45|0
1631806500000|2021-09-16 15:35:00|359.92|357.52|359.69|357.29|360.01|357.61|359.69|357.29|0
1631806510000|2021-09-16 15:35:10|359.53|357.13|359.37|356.97|359.69|357.29|359.37|356.97|0
1631806520000|2021-09-16 15:35:20|359.53|357.13|359.53|357.13|359.53|357.13|359.37|356.97|0
1631806530000|2021-09-16 15:35:30|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1631806540000|2021-09-16 15:35:40|359.53|357.13|359.53|357.13|359.53|357.13|359.37|356.97|0
1631806550000|2021-09-16 15:35:50|359.37|356.97|359.37|356.97|359.37|356.97|359.21|356.81|0
1631806560000|2021-09-16 15:36:00|359.21|356.81|359.21|356.81|359.37|356.97|359.21|356.81|0
1631806570000|2021-09-16 15:36:10|359.05|356.65|358.89|356.49|359.21|356.81|358.89|356.49|0
1631806580000|2021-09-16 15:36:20|358.73|356.33|358.89|356.49|358.89|356.49|358.73|356.33|0
1631806590000|2021-09-16 15:36:30|358.73|356.33|358.41|356.01|358.73|356.33|358.41|356.01|0
1631806600000|2021-09-16 15:36:40|358.25|355.85|358.57|356.17|358.57|356.17|358.25|355.85|0
1631806610000|2021-09-16 15:36:50|358.73|356.33|358.89|356.49|358.89|356.49|358.73|356.33|0
1631806620000|2021-09-16 15:37:00|359.05|356.65|359.05|356.65|359.05|356.65|358.89|356.49|0
1631806630000|2021-09-16 15:37:10|359.21|356.81|359.37|356.97|359.37|356.97|359.21|356.81|0
1631806640000|2021-09-16 15:37:20|359.53|357.13|359.85|357.45|359.85|357.45|359.37|356.97|0
1631806650000|2021-09-16 15:37:30|359.69|357.29|359.85|357.45|359.85|357.45|359.69|357.29|0
1631806660000|2021-09-16 15:37:40|360.01|357.61|360.17|357.77|360.17|357.77|360.01|357.61|0
1631806670000|2021-09-16 15:37:50|360.08|357.68|359.69|357.29|360.17|357.77|359.69|357.29|0
1631806680000|2021-09-16 15:38:00|360.33|357.93|360.33|357.93|360.49|358.09|360.33|357.93|0
1631806690000|2021-09-16 15:38:10|360.49|358.09|360.65|358.25|360.65|358.25|360.49|358.09|0
1631806700000|2021-09-16 15:38:20|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1631806720000|2021-09-16 15:38:40|360.65|358.25|360.81|358.41|360.81|358.41|360.65|358.25|0
1631806730000|2021-09-16 15:38:50|360.97|358.57|360.81|358.41|360.97|358.57|360.65|358.25|0
1631806740000|2021-09-16 15:39:00|360.65|358.25|360.81|358.41|360.81|358.41|360.65|358.25|0
1631806750000|2021-09-16 15:39:10|360.65|358.25|360.65|358.25|360.81|358.41|360.65|358.25|0
1631806760000|2021-09-16 15:39:20|360.81|358.41|361.29|358.89|361.29|358.89|360.81|358.41|0
1631806770000|2021-09-16 15:39:30|361.45|359.05|361.45|359.05|361.45|359.05|361.45|359.05|0
1631806780000|2021-09-16 15:39:40|361.29|358.89|361.45|359.05|361.45|359.05|361.29|358.89|0
1631806800000|2021-09-16 15:40:00|361.93|359.53|361.93|359.53|361.93|359.53|361.93|359.53|0
1631806810000|2021-09-16 15:40:10|362.09|359.69|361.93|359.53|362.09|359.69|361.93|359.53|0
1631806820000|2021-09-16 15:40:20|361.61|359.21|362.25|359.85|362.25|359.85|361.61|359.21|0
1631806830000|2021-09-16 15:40:30|362.41|360.01|362.41|360.01|362.57|360.17|362.41|360.01|0
1631806840000|2021-09-16 15:40:40|362.25|359.85|362.09|359.69|362.25|359.85|362.09|359.69|0
1631806850000|2021-09-16 15:40:50|361.93|359.53|361.93|359.53|361.93|359.53|361.93|359.53|0
1631806860000|2021-09-16 15:41:00|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1631806870000|2021-09-16 15:41:10|361.93|359.53|361.61|359.21|361.93|359.53|361.61|359.21|0
1631806880000|2021-09-16 15:41:20|361.45|359.05|361.45|359.05|361.45|359.05|361.45|359.05|0
1631806890000|2021-09-16 15:41:30|361.29|358.89|361.45|359.05|361.45|359.05|361.29|358.89|0
1631806900000|2021-09-16 15:41:40|361.77|359.37|361.61|359.21|361.77|359.37|361.61|359.21|0
1631806910000|2021-09-16 15:41:50|361.45|359.05|361.77|359.37|361.77|359.37|361.45|359.05|0
1631806920000|2021-09-16 15:42:00|361.61|359.21|361.45|359.05|361.61|359.21|361.45|359.05|0
1631806940000|2021-09-16 15:42:20|361.61|359.21|361.61|359.21|361.61|359.21|361.61|359.21|0
1631806950000|2021-09-16 15:42:30|361.45|359.05|361.77|359.37|361.77|359.37|361.45|359.05|0
1631806960000|2021-09-16 15:42:40|361.93|359.53|361.93|359.53|361.93|359.53|361.93|359.53|0
1631806970000|2021-09-16 15:42:50|362.09|359.69|361.93|359.53|362.09|359.69|361.93|359.53|0
1631806980000|2021-09-16 15:43:00|362.09|359.69|361.77|359.37|362.09|359.69|361.77|359.37|0
1631806990000|2021-09-16 15:43:10|361.93|359.53|361.77|359.37|361.93|359.53|361.77|359.37|0
1631807000000|2021-09-16 15:43:20|361.61|359.21|361.77|359.37|361.77|359.37|361.61|359.21|0
1631807020000|2021-09-16 15:43:40|361.61|359.21|361.61|359.21|361.61|359.21|361.61|359.21|0
1631807030000|2021-09-16 15:43:50|361.45|359.05|361.13|358.73|361.45|359.05|361.13|358.73|0
1631807040000|2021-09-16 15:44:00|360.8|358.4|360.8|358.4|360.8|358.4|360.64|358.24|0
1631807050000|2021-09-16 15:44:10|360.88|358.48|360.88|358.48|360.88|358.48|360.88|358.48|0
1631807060000|2021-09-16 15:44:20|360.97|358.57|360.8|358.4|360.97|358.57|360.64|358.24|0
1631807070000|2021-09-16 15:44:30|360.97|358.57|360.64|358.24|360.97|358.57|360.64|358.24|0
1631807080000|2021-09-16 15:44:40|360.48|358.08|360.64|358.24|360.8|358.4|360.48|358.08|0
1631807090000|2021-09-16 15:44:50|360.48|358.08|360.48|358.08|360.64|358.24|360.48|358.08|0
1631807100000|2021-09-16 15:45:00|360.32|357.92|360.8|358.4|360.8|358.4|360.32|357.92|0
1631807110000|2021-09-16 15:45:10|360.48|358.08|359.68|357.28|360.48|358.08|359.68|357.28|0
1631807120000|2021-09-16 15:45:20|359.84|357.44|360|357.6|360|357.6|359.84|357.44|0
1631807130000|2021-09-16 15:45:30|359.84|357.44|359.68|357.28|359.84|357.44|359.68|357.28|0
1631807140000|2021-09-16 15:45:40|359.52|357.12|359.52|357.12|359.68|357.28|359.52|357.12|0
1631807150000|2021-09-16 15:45:50|359.68|357.28|359.52|357.12|359.68|357.28|359.52|357.12|0
1631807160000|2021-09-16 15:46:00|359.68|357.28|359.52|357.12|359.68|357.28|359.52|357.12|0
1631807170000|2021-09-16 15:46:10|359.68|357.28|359.68|357.28|359.68|357.28|359.52|357.12|0
1631807180000|2021-09-16 15:46:20|359.84|357.44|359.52|357.12|359.84|357.44|359.52|357.12|0
1631807190000|2021-09-16 15:46:30|359.36|356.96|358.88|356.48|359.36|356.96|358.72|356.32|0
1631807200000|2021-09-16 15:46:40|359.04|356.64|359.04|356.64|359.04|356.64|358.88|356.48|0
1631807210000|2021-09-16 15:46:50|359.2|356.8|359.36|356.96|359.36|356.96|359.2|356.8|0
1631807220000|2021-09-16 15:47:00|359.52|357.12|360.32|357.92|360.32|357.92|359.52|357.12|0
1631807230000|2021-09-16 15:47:10|360.48|358.08|360.64|358.24|360.64|358.24|360.48|358.08|0
1631807240000|2021-09-16 15:47:20|360.48|358.08|360.64|358.24|360.64|358.24|360.48|358.08|0
1631807250000|2021-09-16 15:47:30|360.8|358.4|360.64|358.24|360.8|358.4|360.64|358.24|0
1631807260000|2021-09-16 15:47:40|360.72|358.32|360.8|358.4|360.8|358.4|360.64|358.24|0
1631807270000|2021-09-16 15:47:50|360.64|358.24|360.16|357.76|360.64|358.24|360.16|357.76|0
1631807280000|2021-09-16 15:48:00|360|357.6|360|357.6|360|357.6|360|357.6|0
1631807290000|2021-09-16 15:48:10|360.16|357.76|359.84|357.44|360.16|357.76|359.84|357.44|0
1631807300000|2021-09-16 15:48:20|360|357.6|359.84|357.44|360|357.6|359.84|357.44|0
1631807310000|2021-09-16 15:48:30|360|357.6|360.32|357.92|360.32|357.92|360|357.6|0
1631807320000|2021-09-16 15:48:40|360.16|357.76|360.48|358.08|360.48|358.08|360.16|357.76|0
1631807330000|2021-09-16 15:48:50|360.64|358.24|360.8|358.4|360.8|358.4|360.64|358.24|0
1631807340000|2021-09-16 15:49:00|360.64|358.24|360.8|358.4|360.8|358.4|360.64|358.24|0
1631807350000|2021-09-16 15:49:10|360.64|358.24|360.48|358.08|360.64|358.24|360.48|358.08|0
1631807360000|2021-09-16 15:49:20|360.64|358.24|360.32|357.92|360.64|358.24|360.32|357.92|0
1631807370000|2021-09-16 15:49:30|360.48|358.08|360.48|358.08|360.48|358.08|360.48|358.08|0
1631807380000|2021-09-16 15:49:40|360.32|357.92|360.32|357.92|360.32|357.92|360.32|357.92|0
1631807390000|2021-09-16 15:49:50|360.16|357.76|360|357.6|360.16|357.76|360|357.6|0
1631807400000|2021-09-16 15:50:00|359.84|357.44|360|357.6|360|357.6|359.84|357.44|0
1631807410000|2021-09-16 15:50:10|360.32|357.92|360.32|357.92|360.32|357.92|360.16|357.76|0
1631807430000|2021-09-16 15:50:30|360.16|357.76|360.16|357.76|360.16|357.76|360|357.6|0
1631807440000|2021-09-16 15:50:40|360.32|357.92|360.48|358.08|360.48|358.08|360.32|357.92|0
1631807450000|2021-09-16 15:50:50|360.64|358.24|360.96|358.56|360.96|358.56|360.64|358.24|0
1631807460000|2021-09-16 15:51:00|360.8|358.4|360.8|358.4|360.96|358.56|360.8|358.4|0
1631807470000|2021-09-16 15:51:10|360.64|358.24|360.8|358.4|360.8|358.4|360.64|358.24|0
1631807480000|2021-09-16 15:51:20|360.96|358.56|360.64|358.24|360.96|358.56|360.64|358.24|0
1631807490000|2021-09-16 15:51:30|360.8|358.4|360.8|358.4|360.8|358.4|360.64|358.24|0
1631807500000|2021-09-16 15:51:40|360.96|358.56|360.8|358.4|360.96|358.56|360.8|358.4|0
1631807510000|2021-09-16 15:51:50|360.96|358.56|360.64|358.24|360.96|358.56|360.64|358.24|0
1631807520000|2021-09-16 15:52:00|360.48|358.08|360.64|358.24|360.64|358.24|360.48|358.08|0
1631807530000|2021-09-16 15:52:10|360.8|358.4|360.96|358.56|360.96|358.56|360.8|358.4|0
1631807540000|2021-09-16 15:52:20|361.12|358.72|360.96|358.56|361.12|358.72|360.96|358.56|0
1631807550000|2021-09-16 15:52:30|360.8|358.4|360.64|358.24|360.96|358.56|360.64|358.24|0
1631807560000|2021-09-16 15:52:40|360.48|358.08|360.4|358|360.48|358.08|360.4|358|0
1631807570000|2021-09-16 15:52:50|360.32|357.92|360.48|358.08|360.64|358.24|360.32|357.92|0
1631807580000|2021-09-16 15:53:00|360.32|357.92|360.64|358.24|360.64|358.24|360.32|357.92|0
1631807590000|2021-09-16 15:53:10|360.8|358.4|361.12|358.72|361.12|358.72|360.8|358.4|0
1631807600000|2021-09-16 15:53:20|361.28|358.88|361.12|358.72|361.28|358.88|361.12|358.72|0
1631807610000|2021-09-16 15:53:30|361.28|358.88|361.28|358.88|361.44|359.04|361.28|358.88|0
1631807620000|2021-09-16 15:53:40|361.44|359.04|361.44|359.04|361.44|359.04|361.28|358.88|0
1631807630000|2021-09-16 15:53:50|361.28|358.88|361.12|358.72|361.28|358.88|361.12|358.72|0
1631807640000|2021-09-16 15:54:00|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1631807650000|2021-09-16 15:54:10|361.12|358.72|360.96|358.56|361.12|358.72|360.96|358.56|0
1631807660000|2021-09-16 15:54:20|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1631807680000|2021-09-16 15:54:40|360.96|358.56|361.12|358.72|361.12|358.72|360.96|358.56|0
1631807690000|2021-09-16 15:54:50|360.96|358.56|360.8|358.4|360.96|358.56|360.8|358.4|0
1631807700000|2021-09-16 15:55:00|360.64|358.24|360.64|358.24|360.64|358.24|360.48|358.08|0
1631807710000|2021-09-16 15:55:10|360.48|358.08|360.32|357.92|360.48|358.08|360.32|357.92|0
1631807720000|2021-09-16 15:55:20|360.16|357.76|360|357.6|360.16|357.76|360|357.6|0
1631807730000|2021-09-16 15:55:30|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1631807740000|2021-09-16 15:55:40|359.68|357.28|359.52|357.12|359.68|357.28|359.52|357.12|0
1631807750000|2021-09-16 15:55:50|359.68|357.28|359.68|357.28|359.68|357.28|359.68|357.28|0
1631807760000|2021-09-16 15:56:00|359.52|357.12|360|357.6|360|357.6|359.52|357.12|0
1631807780000|2021-09-16 15:56:20|359.84|357.44|360.16|357.76|360.16|357.76|359.84|357.44|0
1631807790000|2021-09-16 15:56:30|360.48|358.08|360.32|357.92|360.48|358.08|360.32|357.92|0
1631807800000|2021-09-16 15:56:40|360.48|358.08|360.48|358.08|360.48|358.08|360.48|358.08|0
1631807810000|2021-09-16 15:56:50|360.64|358.24|360.48|358.08|360.64|358.24|360.48|358.08|0
1631807820000|2021-09-16 15:57:00|360.32|357.92|360.8|358.4|360.8|358.4|360.32|357.92|0
1631807830000|2021-09-16 15:57:10|360.64|358.24|360.32|357.92|360.64|358.24|360.32|357.92|0
1631807840000|2021-09-16 15:57:20|360.16|357.76|360.48|358.08|360.48|358.08|360.16|357.76|0
1631807850000|2021-09-16 15:57:30|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1631807860000|2021-09-16 15:57:40|360.64|358.24|360.64|358.24|360.8|358.4|360.64|358.24|0
1631807870000|2021-09-16 15:57:50|360.8|358.4|360.64|358.24|360.8|358.4|360.64|358.24|0
1631807880000|2021-09-16 15:58:00|360.8|358.4|360.64|358.24|360.96|358.56|360.64|358.24|0
1631807890000|2021-09-16 15:58:10|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1631807900000|2021-09-16 15:58:20|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1631807910000|2021-09-16 15:58:30|361.12|358.72|360.96|358.56|361.12|358.72|360.96|358.56|0
1631807920000|2021-09-16 15:58:40|361.12|358.72|361.12|358.72|361.28|358.88|361.12|358.72|0
1631807930000|2021-09-16 15:58:50|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1631807940000|2021-09-16 15:59:00|361.6|359.2|361.76|359.36|361.76|359.36|361.6|359.2|0
1631807950000|2021-09-16 15:59:10|361.6|359.2|361.6|359.2|361.6|359.2|361.6|359.2|0
1631807960000|2021-09-16 15:59:20|361.28|358.88|361.6|359.2|361.6|359.2|361.28|358.88|0
1631807970000|2021-09-16 15:59:30|361.92|359.52|362.08|359.68|362.08|359.68|361.92|359.52|0
1631807980000|2021-09-16 15:59:40|362.24|359.84|362.24|359.84|362.4|360|362.24|359.84|0
1631807990000|2021-09-16 15:59:50|362.4|360|362.4|360|362.4|360|362.4|360|0
1631808000000|2021-09-16 16:00:00|362.56|360.16|362.24|359.84|362.56|360.16|362.24|359.84|0
1631808010000|2021-09-16 16:00:10|362.08|359.68|362.4|360|362.4|360|362.08|359.68|0
1631808020000|2021-09-16 16:00:20|362.56|360.16|362.73|360.33|362.73|360.33|362.4|360|0
1631808030000|2021-09-16 16:00:30|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1631808040000|2021-09-16 16:00:40|362.4|360|362.4|360|362.4|360|362.4|360|0
1631808050000|2021-09-16 16:00:50|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1631808060000|2021-09-16 16:01:00|362.08|359.68|362.4|360|362.4|360|362.08|359.68|0
1631808070000|2021-09-16 16:01:10|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1631808080000|2021-09-16 16:01:20|362.4|360|362.4|360|362.4|360|362.4|360|0
1631808090000|2021-09-16 16:01:30|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1631808100000|2021-09-16 16:01:40|362.24|359.84|362.24|359.84|362.4|360|362.24|359.84|0
1631808110000|2021-09-16 16:01:50|362.08|359.68|362.24|359.84|362.24|359.84|362.08|359.68|0
1631808120000|2021-09-16 16:02:00|362.08|359.68|362.24|359.84|362.24|359.84|362.08|359.68|0
1631808130000|2021-09-16 16:02:10|362.4|360|362.4|360|362.4|360|362.4|360|0
1631808140000|2021-09-16 16:02:20|362.72|360.32|362.89|360.49|362.89|360.49|362.72|360.32|0
1631808150000|2021-09-16 16:02:30|362.72|360.32|362.56|360.16|362.72|360.32|362.56|360.16|0
1631808160000|2021-09-16 16:02:40|362.4|360|362.4|360|362.4|360|362.4|360|0
1631808170000|2021-09-16 16:02:50|362.56|360.16|362.56|360.16|362.56|360.16|362.4|360|0
1631808180000|2021-09-16 16:03:00|362.72|360.32|362.56|360.16|362.72|360.32|362.56|360.16|0
1631808190000|2021-09-16 16:03:10|362.4|360|362.24|359.84|362.4|360|362.24|359.84|0
1631808200000|2021-09-16 16:03:20|362.08|359.68|361.92|359.52|362.08|359.68|361.92|359.52|0
1631808210000|2021-09-16 16:03:30|361.76|359.36|361.76|359.36|361.76|359.36|361.76|359.36|0
1631808220000|2021-09-16 16:03:40|361.92|359.52|361.76|359.36|361.92|359.52|361.76|359.36|0
1631808240000|2021-09-16 16:04:00|361.6|359.2|361.28|358.88|361.6|359.2|361.28|358.88|0
1631808250000|2021-09-16 16:04:10|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1631808260000|2021-09-16 16:04:20|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1631808270000|2021-09-16 16:04:30|361.12|358.72|360.96|358.56|361.12|358.72|360.96|358.56|0
1631808280000|2021-09-16 16:04:40|360.63|358.23|360.8|358.4|360.8|358.4|360.63|358.23|0
1631808290000|2021-09-16 16:04:50|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1631808300000|2021-09-16 16:05:00|360.96|358.56|360.96|358.56|361.12|358.72|360.96|358.56|0
1631808310000|2021-09-16 16:05:10|360.8|358.4|361.12|358.72|361.12|358.72|360.8|358.4|0
1631808320000|2021-09-16 16:05:20|361.28|358.88|361.12|358.72|361.28|358.88|361.12|358.72|0
1631808330000|2021-09-16 16:05:30|361.28|358.88|361.12|358.72|361.28|358.88|361.12|358.72|0
1631808340000|2021-09-16 16:05:40|361.28|358.88|361.28|358.88|361.28|358.88|361.12|358.72|0
1631808350000|2021-09-16 16:05:50|361.6|359.2|361.44|359.04|361.6|359.2|361.44|359.04|0
1631808360000|2021-09-16 16:06:00|361.6|359.2|361.44|359.04|361.76|359.36|361.44|359.04|0
1631808370000|2021-09-16 16:06:10|361.6|359.2|361.6|359.2|361.6|359.2|361.6|359.2|0
1631808380000|2021-09-16 16:06:20|361.44|359.04|361.76|359.36|361.76|359.36|361.44|359.04|0
1631808390000|2021-09-16 16:06:30|361.6|359.2|361.44|359.04|361.6|359.2|361.44|359.04|0
1631808400000|2021-09-16 16:06:40|361.6|359.2|361.92|359.52|361.92|359.52|361.6|359.2|0
1631808410000|2021-09-16 16:06:50|361.76|359.36|361.76|359.36|361.92|359.52|361.76|359.36|0
1631808420000|2021-09-16 16:07:00|361.92|359.52|361.92|359.52|361.92|359.52|361.76|359.36|0
1631808430000|2021-09-16 16:07:10|362.08|359.68|362.24|359.84|362.4|360|362.08|359.68|0
1631808440000|2021-09-16 16:07:20|362.4|360|362.56|360.16|362.56|360.16|362.4|360|0
1631808450000|2021-09-16 16:07:30|362.4|360|362.4|360|362.4|360|362.4|360|0
1631808460000|2021-09-16 16:07:40|362.56|360.16|362.88|360.48|362.88|360.48|362.56|360.16|0
1631808470000|2021-09-16 16:07:50|362.72|360.32|363.04|360.64|363.04|360.64|362.72|360.32|0
1631808480000|2021-09-16 16:08:00|363.2|360.8|363.2|360.8|363.2|360.8|363.04|360.64|0
1631808490000|2021-09-16 16:08:10|363.04|360.64|362.72|360.32|363.04|360.64|362.72|360.32|0
1631808510000|2021-09-16 16:08:30|362.88|360.48|363.04|360.64|363.04|360.64|362.88|360.48|0
1631808520000|2021-09-16 16:08:40|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1631808530000|2021-09-16 16:08:50|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1631808550000|2021-09-16 16:09:10|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1631808560000|2021-09-16 16:09:20|363.36|360.96|363.04|360.64|363.36|360.96|363.04|360.64|0
1631808570000|2021-09-16 16:09:30|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1631808590000|2021-09-16 16:09:50|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1631808600000|2021-09-16 16:10:00|363.2|360.8|363.36|360.96|363.36|360.96|363.2|360.8|0
1631808610000|2021-09-16 16:10:10|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1631808620000|2021-09-16 16:10:20|363.04|360.64|362.88|360.48|363.04|360.64|362.88|360.48|0
1631808630000|2021-09-16 16:10:30|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1631808640000|2021-09-16 16:10:40|362.88|360.48|363.04|360.64|363.04|360.64|362.88|360.48|0
1631808650000|2021-09-16 16:10:50|362.88|360.48|362.88|360.48|363.04|360.64|362.88|360.48|0
1631808660000|2021-09-16 16:11:00|362.72|360.32|362.4|360|362.72|360.32|362.4|360|0
1631808670000|2021-09-16 16:11:10|362.24|359.84|362.56|360.16|362.56|360.16|362.24|359.84|0
1631808680000|2021-09-16 16:11:20|362.72|360.32|362.56|360.16|362.72|360.32|362.56|360.16|0
1631808690000|2021-09-16 16:11:30|362.72|360.32|362.24|359.84|362.72|360.32|362.24|359.84|0
1631808700000|2021-09-16 16:11:40|362.4|360|362.4|360|362.4|360|362.4|360|0
1631808710000|2021-09-16 16:11:50|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1631808720000|2021-09-16 16:12:00|362.4|360|362.72|360.32|362.72|360.32|362.4|360|0
1631808730000|2021-09-16 16:12:10|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1631808740000|2021-09-16 16:12:20|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1631808750000|2021-09-16 16:12:30|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1631808760000|2021-09-16 16:12:40|362.4|360|362.56|360.16|362.56|360.16|362.4|360|0
1631808770000|2021-09-16 16:12:50|362.72|360.32|362.88|360.48|362.88|360.48|362.72|360.32|0
1631808780000|2021-09-16 16:13:00|363.04|360.64|363.36|360.96|363.36|360.96|363.04|360.64|0
1631808790000|2021-09-16 16:13:10|363.52|361.12|363.36|360.96|363.69|361.29|363.36|360.96|0
1631808800000|2021-09-16 16:13:20|363.44|361.04|363.36|360.96|363.44|361.04|363.36|360.96|0
1631808810000|2021-09-16 16:13:30|363.69|361.29|363.76|361.36|363.85|361.45|363.69|361.29|0
1631808820000|2021-09-16 16:13:40|363.85|361.45|363.52|361.12|363.85|361.45|363.52|361.12|0
1631808840000|2021-09-16 16:14:00|363.36|360.96|363.28|360.88|363.36|360.96|363.28|360.88|0
1631808850000|2021-09-16 16:14:10|363.2|360.8|363.36|360.96|363.36|360.96|363.2|360.8|0
1631808860000|2021-09-16 16:14:20|363.52|361.12|363.68|361.28|363.68|361.28|363.52|361.12|0
1631808870000|2021-09-16 16:14:30|363.52|361.12|363.36|360.96|363.52|361.12|363.36|360.96|0
1631808880000|2021-09-16 16:14:40|363.52|361.12|363.68|361.28|363.68|361.28|363.52|361.12|0
1631808890000|2021-09-16 16:14:50|363.52|361.12|363.68|361.28|363.68|361.28|363.52|361.12|0
1631808900000|2021-09-16 16:15:00|363.52|361.12|363.52|361.12|363.68|361.28|363.52|361.12|0
1631808910000|2021-09-16 16:15:10|363.85|361.45|363.52|361.12|363.85|361.45|363.52|361.12|0
1631808920000|2021-09-16 16:15:20|363.68|361.28|363.6|361.2|363.68|361.28|363.6|361.2|0
1631808930000|2021-09-16 16:15:30|363.68|361.28|363.85|361.45|363.85|361.45|363.68|361.28|0
1631808940000|2021-09-16 16:15:40|364.01|361.61|364.17|361.77|364.17|361.77|364.01|361.61|0
1631808950000|2021-09-16 16:15:50|364.01|361.61|364.17|361.77|364.17|361.77|364.01|361.61|0
1631808960000|2021-09-16 16:16:00|364.33|361.93|364.65|362.25|364.65|362.25|364.33|361.93|0
1631808970000|2021-09-16 16:16:10|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1631808980000|2021-09-16 16:16:20|364.65|362.25|364.65|362.25|364.81|362.41|364.65|362.25|0
1631808990000|2021-09-16 16:16:30|364.81|362.41|364.81|362.41|364.97|362.57|364.81|362.41|0
1631809000000|2021-09-16 16:16:40|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1631809010000|2021-09-16 16:16:50|365.13|362.73|365.46|363.06|365.46|363.06|365.13|362.73|0
1631809020000|2021-09-16 16:17:00|365.3|362.9|365.3|362.9|365.3|362.9|365.13|362.73|0
1631809030000|2021-09-16 16:17:10|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1631809050000|2021-09-16 16:17:30|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1631809060000|2021-09-16 16:17:40|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1631809070000|2021-09-16 16:17:50|364.97|362.57|365.13|362.73|365.13|362.73|364.97|362.57|0
1631809080000|2021-09-16 16:18:00|364.97|362.57|365.13|362.73|365.13|362.73|364.97|362.57|0
1631809090000|2021-09-16 16:18:10|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1631809100000|2021-09-16 16:18:20|365.46|363.06|365.62|363.22|365.62|363.22|365.46|363.06|0
1631809110000|2021-09-16 16:18:30|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1631809120000|2021-09-16 16:18:40|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1631809130000|2021-09-16 16:18:50|365.46|363.06|365.46|363.06|365.46|363.06|365.3|362.9|0
1631809140000|2021-09-16 16:19:00|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1631809150000|2021-09-16 16:19:10|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1631809160000|2021-09-16 16:19:20|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1631809170000|2021-09-16 16:19:30|365.78|363.38|365.94|363.54|365.94|363.54|365.78|363.38|0
1631809190000|2021-09-16 16:19:50|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631809200000|2021-09-16 16:20:00|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631809210000|2021-09-16 16:20:10|366.1|363.7|366.43|364.03|366.43|364.03|366.1|363.7|0
1631809220000|2021-09-16 16:20:20|366.59|364.19|366.43|364.03|366.59|364.19|366.43|364.03|0
1631809230000|2021-09-16 16:20:30|366.26|363.86|365.94|363.54|366.26|363.86|365.94|363.54|0
1631809240000|2021-09-16 16:20:40|365.62|363.22|365.29|362.89|365.62|363.22|365.29|362.89|0
1631809250000|2021-09-16 16:20:50|365.46|363.06|365.62|363.22|365.62|363.22|365.46|363.06|0
1631809260000|2021-09-16 16:21:00|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1631809270000|2021-09-16 16:21:10|365.94|363.54|365.78|363.38|365.94|363.54|365.78|363.38|0
1631809280000|2021-09-16 16:21:20|365.62|363.22|365.94|363.54|365.94|363.54|365.62|363.22|0
1631809290000|2021-09-16 16:21:30|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1631809300000|2021-09-16 16:21:40|365.62|363.22|365.94|363.54|365.94|363.54|365.62|363.22|0
1631809310000|2021-09-16 16:21:50|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631809320000|2021-09-16 16:22:00|366.26|363.86|366.42|364.02|366.43|364.03|366.26|363.86|0
1631809330000|2021-09-16 16:22:10|366.26|363.86|366.42|364.02|366.42|364.02|366.26|363.86|0
1631809350000|2021-09-16 16:22:30|366.26|363.86|365.94|363.54|366.26|363.86|365.94|363.54|0
1631809360000|2021-09-16 16:22:40|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1631809370000|2021-09-16 16:22:50|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1631809380000|2021-09-16 16:23:00|365.78|363.38|365.78|363.38|366.1|363.7|365.78|363.38|0
1631809390000|2021-09-16 16:23:10|365.62|363.22|365.45|363.05|365.62|363.22|365.45|363.05|0
1631809410000|2021-09-16 16:23:30|365.29|362.89|365.13|362.73|365.29|362.89|365.13|362.73|0
1631809420000|2021-09-16 16:23:40|364.97|362.57|365.13|362.73|365.13|362.73|364.97|362.57|0
1631809430000|2021-09-16 16:23:50|365.29|362.89|365.13|362.73|365.29|362.89|365.13|362.73|0
1631809440000|2021-09-16 16:24:00|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1631809450000|2021-09-16 16:24:10|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1631809460000|2021-09-16 16:24:20|365.13|362.73|364.81|362.41|365.13|362.73|364.81|362.41|0
1631809470000|2021-09-16 16:24:30|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1631809480000|2021-09-16 16:24:40|365.13|362.73|365.13|362.73|365.13|362.73|364.97|362.57|0
1631809490000|2021-09-16 16:24:50|365.29|362.89|365.62|363.22|365.62|363.22|365.29|362.89|0
1631809500000|2021-09-16 16:25:00|365.45|363.05|365.62|363.22|365.62|363.22|365.45|363.05|0
1631809520000|2021-09-16 16:25:20|365.78|363.38|365.29|362.89|365.78|363.38|365.29|362.89|0
1631809530000|2021-09-16 16:25:30|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1631809540000|2021-09-16 16:25:40|365.13|362.73|365.13|362.73|365.13|362.73|364.97|362.57|0
1631809550000|2021-09-16 16:25:50|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1631809560000|2021-09-16 16:26:00|365.13|362.73|364.81|362.41|365.13|362.73|364.81|362.41|0
1631809570000|2021-09-16 16:26:10|364.97|362.57|364.49|362.09|364.97|362.57|364.49|362.09|0
1631809580000|2021-09-16 16:26:20|364.65|362.25|364.32|361.92|364.65|362.25|364.32|361.92|0
1631809590000|2021-09-16 16:26:30|364.16|361.76|364.49|362.09|364.49|362.09|364.16|361.76|0
1631809600000|2021-09-16 16:26:40|364.48|362.08|364.32|361.92|364.65|362.25|364.32|361.92|0
1631809610000|2021-09-16 16:26:50|364.4|362|364.32|361.92|364.4|362|364.32|361.92|0
1631809620000|2021-09-16 16:27:00|364.16|361.76|364.48|362.08|364.65|362.25|364.16|361.76|0
1631809650000|2021-09-16 16:27:30|364.32|361.92|364.32|361.92|364.32|361.92|364.16|361.76|0
1631809660000|2021-09-16 16:27:40|364.48|362.08|364.81|362.41|364.81|362.41|364.48|362.08|0
1631809670000|2021-09-16 16:27:50|364.65|362.25|364.81|362.41|364.81|362.41|364.65|362.25|0
1631809680000|2021-09-16 16:28:00|364.97|362.57|364.81|362.41|364.97|362.57|364.81|362.41|0
1631809690000|2021-09-16 16:28:10|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1631809700000|2021-09-16 16:28:20|365.13|362.73|365.29|362.89|365.29|362.89|365.13|362.73|0
1631809710000|2021-09-16 16:28:30|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1631809720000|2021-09-16 16:28:40|364.97|362.57|364.97|362.57|365.13|362.73|364.97|362.57|0
1631809730000|2021-09-16 16:28:50|364.81|362.41|364.65|362.25|364.81|362.41|364.65|362.25|0
1631809740000|2021-09-16 16:29:00|364.48|362.08|364.65|362.25|364.65|362.25|364.48|362.08|0
1631809750000|2021-09-16 16:29:10|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1631809760000|2021-09-16 16:29:20|364.65|362.25|364.81|362.41|364.81|362.41|364.65|362.25|0
1631809770000|2021-09-16 16:29:30|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1631809780000|2021-09-16 16:29:40|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1631809790000|2021-09-16 16:29:50|364.64|362.24|364.81|362.41|364.81|362.41|364.64|362.24|0
1631809800000|2021-09-16 16:30:00|364.97|362.57|365.13|362.73|365.13|362.73|364.81|362.41|0
1631809810000|2021-09-16 16:30:10|365.29|362.89|365.45|363.05|365.45|363.05|365.29|362.89|0
1631809820000|2021-09-16 16:30:20|365.61|363.21|365.77|363.37|365.77|363.37|365.61|363.21|0
1631809830000|2021-09-16 16:30:30|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1631809840000|2021-09-16 16:30:40|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631809850000|2021-09-16 16:30:50|365.94|363.54|365.77|363.37|365.94|363.54|365.77|363.37|0
1631809860000|2021-09-16 16:31:00|365.45|363.05|365.61|363.21|365.61|363.21|365.45|363.05|0
1631809870000|2021-09-16 16:31:10|365.45|363.05|365.29|362.89|365.45|363.05|365.29|362.89|0
1631809880000|2021-09-16 16:31:20|365.45|363.05|365.61|363.21|365.61|363.21|365.45|363.05|0
1631809900000|2021-09-16 16:31:40|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1631809910000|2021-09-16 16:31:50|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1631809920000|2021-09-16 16:32:00|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1631809930000|2021-09-16 16:32:10|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631809940000|2021-09-16 16:32:20|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631809950000|2021-09-16 16:32:30|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631809960000|2021-09-16 16:32:40|365.94|363.54|366.1|363.7|366.1|363.7|365.94|363.54|0
1631809980000|2021-09-16 16:33:00|366.26|363.86|365.93|363.53|366.26|363.86|365.93|363.53|0
1631809990000|2021-09-16 16:33:10|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631810000000|2021-09-16 16:33:20|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1631810030000|2021-09-16 16:33:50|366.1|363.7|365.93|363.53|366.1|363.7|365.93|363.53|0
1631810060000|2021-09-16 16:34:20|366.1|363.7|365.93|363.53|366.1|363.7|365.93|363.53|0
1631810070000|2021-09-16 16:34:30|366.1|363.7|365.93|363.53|366.1|363.7|365.93|363.53|0
1631810080000|2021-09-16 16:34:40|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631810090000|2021-09-16 16:34:50|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631810100000|2021-09-16 16:35:00|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631810110000|2021-09-16 16:35:10|365.93|363.53|366.1|363.7|366.1|363.7|365.93|363.53|0
1631810120000|2021-09-16 16:35:20|365.93|363.53|366.1|363.7|366.1|363.7|365.93|363.53|0
1631810130000|2021-09-16 16:35:30|365.93|363.53|366.1|363.7|366.1|363.7|365.93|363.53|0
1631810160000|2021-09-16 16:36:00|366.26|363.86|366.42|364.02|366.42|364.02|366.26|363.86|0
1631810170000|2021-09-16 16:36:10|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631810180000|2021-09-16 16:36:20|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631810190000|2021-09-16 16:36:30|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631810200000|2021-09-16 16:36:40|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631810210000|2021-09-16 16:36:50|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1631810220000|2021-09-16 16:37:00|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631810250000|2021-09-16 16:37:30|366.26|363.86|366.09|363.69|366.26|363.86|366.09|363.69|0
1631810260000|2021-09-16 16:37:40|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631810270000|2021-09-16 16:37:50|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631810280000|2021-09-16 16:38:00|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631810290000|2021-09-16 16:38:10|366.09|363.69|366.26|363.86|366.26|363.86|366.09|363.69|0
1631810320000|2021-09-16 16:38:40|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631810330000|2021-09-16 16:38:50|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1631810340000|2021-09-16 16:39:00|366.42|364.02|366.58|364.18|366.58|364.18|366.42|364.02|0
1631810350000|2021-09-16 16:39:10|366.42|364.02|366.26|363.86|366.42|364.02|366.26|363.86|0
1631810360000|2021-09-16 16:39:20|366.09|363.69|366.26|363.86|366.26|363.86|366.09|363.69|0
1631810370000|2021-09-16 16:39:30|366.09|363.69|366.26|363.86|366.26|363.86|366.09|363.69|0
1631810380000|2021-09-16 16:39:40|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631810390000|2021-09-16 16:39:50|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1631810400000|2021-09-16 16:40:00|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631810410000|2021-09-16 16:40:10|366.25|363.85|366.09|363.69|366.25|363.85|366.09|363.69|0
1631810420000|2021-09-16 16:40:20|366.25|363.85|366.42|364.02|366.42|364.02|366.25|363.85|0
1631810430000|2021-09-16 16:40:30|366.25|363.85|366.25|363.85|366.42|364.02|366.25|363.85|0
1631810440000|2021-09-16 16:40:40|366.42|364.02|366.25|363.85|366.42|364.02|366.09|363.69|0
1631810460000|2021-09-16 16:41:00|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631810480000|2021-09-16 16:41:20|366.25|363.85|366.09|363.69|366.25|363.85|366.09|363.69|0
1631810490000|2021-09-16 16:41:30|365.93|363.53|366.09|363.69|366.09|363.69|365.93|363.53|0
1631810500000|2021-09-16 16:41:40|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1631810510000|2021-09-16 16:41:50|366.09|363.69|365.93|363.53|366.09|363.69|365.93|363.53|0
1631810520000|2021-09-16 16:42:00|366.09|363.69|366.25|363.85|366.25|363.85|366.09|363.69|0
1631810530000|2021-09-16 16:42:10|366.42|364.02|366.25|363.85|366.42|364.02|366.25|363.85|0
1631810540000|2021-09-16 16:42:20|366.42|364.02|366.25|363.85|366.42|364.02|366.25|363.85|0
1631810590000|2021-09-16 16:43:10|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631810600000|2021-09-16 16:43:20|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1631810610000|2021-09-16 16:43:30|366.74|364.34|366.74|364.34|366.9|364.5|366.58|364.18|0
1631810620000|2021-09-16 16:43:40|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1631810650000|2021-09-16 16:44:10|367.06|364.66|368.03|365.63|368.03|365.63|367.06|364.66|0
1631810660000|2021-09-16 16:44:20|368.2|365.8|367.87|365.47|368.2|365.8|367.87|365.47|0
1631810670000|2021-09-16 16:44:30|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1631810680000|2021-09-16 16:44:40|368.2|365.8|368.2|365.8|368.2|365.8|368.2|365.8|0
1631810700000|2021-09-16 16:45:00|368.03|365.63|368.03|365.63|368.2|365.8|368.03|365.63|0
1631810710000|2021-09-16 16:45:10|367.87|365.47|368.03|365.63|368.03|365.63|367.87|365.47|0
1631810720000|2021-09-16 16:45:20|368.2|365.8|368.19|365.79|368.2|365.8|368.19|365.79|0
1631810730000|2021-09-16 16:45:30|368.03|365.63|368.19|365.79|368.19|365.79|368.03|365.63|0
1631810740000|2021-09-16 16:45:40|368.03|365.63|368.03|365.63|368.19|365.79|368.03|365.63|0
1631810750000|2021-09-16 16:45:50|368.19|365.79|368.19|365.79|368.19|365.79|368.19|365.79|0
1631810770000|2021-09-16 16:46:10|368.36|365.96|368.36|365.96|368.36|365.96|368.36|365.96|0
1631810780000|2021-09-16 16:46:20|368.52|366.12|368.84|366.44|368.84|366.44|368.52|366.12|0
1631810790000|2021-09-16 16:46:30|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1631810800000|2021-09-16 16:46:40|368.84|366.44|368.68|366.28|368.84|366.44|368.68|366.28|0
1631810810000|2021-09-16 16:46:50|368.84|366.44|368.84|366.44|368.84|366.44|368.84|366.44|0
1631810820000|2021-09-16 16:47:00|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1631810830000|2021-09-16 16:47:10|368.52|366.12|368.68|366.28|368.68|366.28|368.52|366.12|0
1631810850000|2021-09-16 16:47:30|368.84|366.44|369|366.6|369|366.6|368.84|366.44|0
1631810870000|2021-09-16 16:47:50|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1631810880000|2021-09-16 16:48:00|369|366.6|369|366.6|369|366.6|369|366.6|0
1631810890000|2021-09-16 16:48:10|368.84|366.44|368.68|366.28|368.84|366.44|368.68|366.28|0
1631810900000|2021-09-16 16:48:20|368.84|366.44|368.52|366.12|368.84|366.44|368.52|366.12|0
1631810910000|2021-09-16 16:48:30|368.36|365.96|368.52|366.12|368.52|366.12|368.36|365.96|0
1631810930000|2021-09-16 16:48:50|368.36|365.96|368.36|365.96|368.36|365.96|368.36|365.96|0
1631810940000|2021-09-16 16:49:00|368.52|366.12|368.52|366.12|368.52|366.12|368.52|366.12|0
1631810960000|2021-09-16 16:49:20|368.68|366.28|368.68|366.28|368.68|366.28|368.52|366.12|0
1631810970000|2021-09-16 16:49:30|368.52|366.12|368.36|365.96|368.52|366.12|368.36|365.96|0
1631810980000|2021-09-16 16:49:40|368.19|365.79|368.19|365.79|368.19|365.79|368.19|365.79|0
1631810990000|2021-09-16 16:49:50|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1631811000000|2021-09-16 16:50:00|368.19|365.79|368.19|365.79|368.19|365.79|368.19|365.79|0
1631811010000|2021-09-16 16:50:10|368.35|365.95|368.35|365.95|368.35|365.95|368.35|365.95|0
1631811020000|2021-09-16 16:50:20|368.52|366.12|368.52|366.12|368.52|366.12|368.35|365.95|0
1631811030000|2021-09-16 16:50:30|368.35|365.95|368.19|365.79|368.35|365.95|368.19|365.79|0
1631811050000|2021-09-16 16:50:50|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1631811060000|2021-09-16 16:51:00|368.19|365.79|367.87|365.47|368.19|365.79|367.87|365.47|0
1631811070000|2021-09-16 16:51:10|367.71|365.31|367.87|365.47|367.87|365.47|367.71|365.31|0
1631811080000|2021-09-16 16:51:20|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1631811090000|2021-09-16 16:51:30|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1631811100000|2021-09-16 16:51:40|367.38|364.98|367.22|364.82|367.38|364.98|367.22|364.82|0
1631811110000|2021-09-16 16:51:50|367.06|364.66|366.57|364.17|367.06|364.66|366.57|364.17|0
1631811120000|2021-09-16 16:52:00|366.73|364.33|366.25|363.85|366.73|364.33|366.25|363.85|0
1631811130000|2021-09-16 16:52:10|366.57|364.17|366.57|364.17|366.57|364.17|366.41|364.01|0
1631811140000|2021-09-16 16:52:20|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1631811150000|2021-09-16 16:52:30|366.9|364.5|367.06|364.66|367.06|364.66|366.9|364.5|0
1631811160000|2021-09-16 16:52:40|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1631811170000|2021-09-16 16:52:50|367.06|364.66|367.06|364.66|367.22|364.82|367.06|364.66|0
1631811180000|2021-09-16 16:53:00|367.22|364.82|366.9|364.5|367.22|364.82|366.9|364.5|0
1631811190000|2021-09-16 16:53:10|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631811200000|2021-09-16 16:53:20|366.57|364.17|366.41|364.01|366.57|364.17|366.41|364.01|0
1631811210000|2021-09-16 16:53:30|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1631811220000|2021-09-16 16:53:40|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631811230000|2021-09-16 16:53:50|366.25|363.85|366.41|364.01|366.41|364.01|366.25|363.85|0
1631811240000|2021-09-16 16:54:00|366.57|364.17|366.57|364.17|366.57|364.17|366.41|364.01|0
1631811250000|2021-09-16 16:54:10|366.73|364.33|366.73|364.33|366.73|364.33|366.57|364.17|0
1631811260000|2021-09-16 16:54:20|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1631811270000|2021-09-16 16:54:30|366.25|363.85|366.25|363.85|366.25|363.85|366.09|363.69|0
1631811280000|2021-09-16 16:54:40|366.09|363.69|365.92|363.52|366.09|363.69|365.92|363.52|0
1631811290000|2021-09-16 16:54:50|366.09|363.69|365.76|363.36|366.09|363.69|365.76|363.36|0
1631811300000|2021-09-16 16:55:00|365.92|363.52|366.25|363.85|366.25|363.85|365.92|363.52|0
1631811310000|2021-09-16 16:55:10|366.41|364.01|366.09|363.69|366.41|364.01|366.09|363.69|0
1631811320000|2021-09-16 16:55:20|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1631811330000|2021-09-16 16:55:30|366.41|364.01|366.25|363.85|366.41|364.01|366.25|363.85|0
1631811340000|2021-09-16 16:55:40|366.41|364.01|366.25|363.85|366.41|364.01|366.25|363.85|0
1631811350000|2021-09-16 16:55:50|366.41|364.01|366.57|364.17|366.57|364.17|366.41|364.01|0
1631811360000|2021-09-16 16:56:00|366.73|364.33|367.06|364.66|367.06|364.66|366.73|364.33|0
1631811380000|2021-09-16 16:56:20|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1631811400000|2021-09-16 16:56:40|367.06|364.66|367.22|364.82|367.22|364.82|367.06|364.66|0
1631811410000|2021-09-16 16:56:50|367.06|364.66|367.22|364.82|367.22|364.82|367.06|364.66|0
1631811420000|2021-09-16 16:57:00|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1631811430000|2021-09-16 16:57:10|367.22|364.82|367.38|364.98|367.38|364.98|367.22|364.82|0
1631811440000|2021-09-16 16:57:20|367.54|365.14|367.22|364.82|367.54|365.14|367.22|364.82|0
1631811450000|2021-09-16 16:57:30|367.06|364.66|367.06|364.66|367.06|364.66|367.06|364.66|0
1631811460000|2021-09-16 16:57:40|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1631811470000|2021-09-16 16:57:50|367.06|364.66|366.89|364.49|367.06|364.66|366.89|364.49|0
1631811480000|2021-09-16 16:58:00|367.22|364.82|367.22|364.82|367.38|364.98|367.22|364.82|0
1631811490000|2021-09-16 16:58:10|367.38|364.98|366.89|364.49|367.38|364.98|366.89|364.49|0
1631811520000|2021-09-16 16:58:40|366.57|364.17|366.57|364.17|366.73|364.33|366.57|364.17|0
1631811530000|2021-09-16 16:58:50|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1631811540000|2021-09-16 16:59:00|366.89|364.49|367.05|364.65|367.05|364.65|366.89|364.49|0
1631811550000|2021-09-16 16:59:10|366.89|364.49|367.05|364.65|367.38|364.98|366.89|364.49|0
1631811560000|2021-09-16 16:59:20|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1631811570000|2021-09-16 16:59:30|367.05|364.65|366.89|364.49|367.05|364.65|366.89|364.49|0
1631811580000|2021-09-16 16:59:40|366.73|364.33|366.89|364.49|366.89|364.49|366.73|364.33|0
1631811600000|2021-09-16 17:00:00|366.73|364.33|366.57|364.17|366.73|364.33|366.57|364.17|0
1631811610000|2021-09-16 17:00:10|366.25|363.85|366.08|363.68|366.25|363.85|366.08|363.68|0
1631811620000|2021-09-16 17:00:20|366|363.6|365.92|363.52|366|363.6|365.92|363.52|0
1631811630000|2021-09-16 17:00:30|365.76|363.36|365.92|363.52|365.92|363.52|365.76|363.36|0
1631811640000|2021-09-16 17:00:40|366.08|363.68|366.25|363.85|366.25|363.85|366.08|363.68|0
1631811650000|2021-09-16 17:00:50|366.08|363.68|365.44|363.04|366.08|363.68|365.44|363.04|0
1631811660000|2021-09-16 17:01:00|365.6|363.2|365.92|363.52|366.08|363.68|365.6|363.2|0
1631811670000|2021-09-16 17:01:10|365.76|363.36|365.92|363.52|365.92|363.52|365.76|363.36|0
1631811680000|2021-09-16 17:01:20|365.76|363.36|365.6|363.2|365.76|363.36|365.6|363.2|0
1631811690000|2021-09-16 17:01:30|365.76|363.36|365.92|363.52|365.92|363.52|365.76|363.36|0
1631811700000|2021-09-16 17:01:40|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1631811710000|2021-09-16 17:01:50|365.6|363.2|365.28|362.88|365.6|363.2|365.28|362.88|0
1631811720000|2021-09-16 17:02:00|364.95|362.55|365.44|363.04|365.44|363.04|364.95|362.55|0
1631811730000|2021-09-16 17:02:10|365.6|363.2|365.76|363.36|365.76|363.36|365.6|363.2|0
1631811750000|2021-09-16 17:02:30|365.6|363.2|365.6|363.2|365.76|363.36|365.6|363.2|0
1631811760000|2021-09-16 17:02:40|365.76|363.36|365.76|363.36|365.76|363.36|365.6|363.2|0
1631811770000|2021-09-16 17:02:50|365.6|363.2|365.44|363.04|365.6|363.2|365.44|363.04|0
1631811780000|2021-09-16 17:03:00|365.27|362.87|364.95|362.55|365.27|362.87|364.95|362.55|0
1631811790000|2021-09-16 17:03:10|365.11|362.71|365.44|363.04|365.44|363.04|365.11|362.71|0
1631811800000|2021-09-16 17:03:20|365.6|363.2|365.44|363.04|365.6|363.2|365.44|363.04|0
1631811810000|2021-09-16 17:03:30|365.27|362.87|365.27|362.87|365.27|362.87|365.11|362.71|0
1631811820000|2021-09-16 17:03:40|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1631811830000|2021-09-16 17:03:50|364.95|362.55|364.79|362.39|364.95|362.55|364.79|362.39|0
1631811840000|2021-09-16 17:04:00|364.95|362.55|364.95|362.55|365.11|362.71|364.95|362.55|0
1631811850000|2021-09-16 17:04:10|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1631811860000|2021-09-16 17:04:20|364.95|362.55|365.11|362.71|365.11|362.71|364.95|362.55|0
1631811870000|2021-09-16 17:04:30|365.27|362.87|365.11|362.71|365.27|362.87|365.11|362.71|0
1631811880000|2021-09-16 17:04:40|364.95|362.55|364.95|362.55|365.11|362.71|364.95|362.55|0
1631811890000|2021-09-16 17:04:50|365.11|362.71|364.95|362.55|365.11|362.71|364.95|362.55|0
1631811900000|2021-09-16 17:05:00|365.11|362.71|365.11|362.71|365.11|362.71|364.95|362.55|0
1631811910000|2021-09-16 17:05:10|365.27|362.87|365.11|362.71|365.27|362.87|365.11|362.71|0
1631811920000|2021-09-16 17:05:20|364.95|362.55|364.47|362.07|364.95|362.55|364.47|362.07|0
1631811930000|2021-09-16 17:05:30|364.63|362.23|364.63|362.23|364.79|362.39|364.63|362.23|0
1631811940000|2021-09-16 17:05:40|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1631811950000|2021-09-16 17:05:50|364.31|361.91|364.47|362.07|364.47|362.07|364.31|361.91|0
1631811960000|2021-09-16 17:06:00|364.63|362.23|364.95|362.55|364.95|362.55|364.63|362.23|0
1631811970000|2021-09-16 17:06:10|364.79|362.39|364.95|362.55|364.95|362.55|364.79|362.39|0
1631811980000|2021-09-16 17:06:20|364.79|362.39|364.63|362.23|364.79|362.39|364.63|362.23|0
1631811990000|2021-09-16 17:06:30|364.79|362.39|365.27|362.87|365.27|362.87|364.79|362.39|0
1631812000000|2021-09-16 17:06:40|365.43|363.03|365.6|363.2|365.6|363.2|365.43|363.03|0
1631812010000|2021-09-16 17:06:50|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1631812020000|2021-09-16 17:07:00|365.6|363.2|365.6|363.2|365.6|363.2|365.6|363.2|0
1631812030000|2021-09-16 17:07:10|365.43|363.03|365.27|362.87|365.43|363.03|365.27|362.87|0
1631812040000|2021-09-16 17:07:20|365.43|363.03|365.6|363.2|365.6|363.2|365.43|363.03|0
1631812050000|2021-09-16 17:07:30|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1631812060000|2021-09-16 17:07:40|365.6|363.2|365.6|363.2|365.6|363.2|365.6|363.2|0
1631812070000|2021-09-16 17:07:50|365.27|362.87|364.95|362.55|365.27|362.87|364.95|362.55|0
1631812080000|2021-09-16 17:08:00|365.27|362.87|364.95|362.55|365.27|362.87|364.95|362.55|0
1631812090000|2021-09-16 17:08:10|364.79|362.39|365.11|362.71|365.11|362.71|364.79|362.39|0
1631812100000|2021-09-16 17:08:20|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1631812120000|2021-09-16 17:08:40|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1631812130000|2021-09-16 17:08:50|364.95|362.55|365.27|362.87|365.43|363.03|364.95|362.55|0
1631812140000|2021-09-16 17:09:00|365.43|363.03|365.43|363.03|365.6|363.2|365.43|363.03|0
1631812150000|2021-09-16 17:09:10|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1631812170000|2021-09-16 17:09:30|365.43|363.03|365.59|363.19|365.59|363.19|365.43|363.03|0
1631812180000|2021-09-16 17:09:40|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1631812190000|2021-09-16 17:09:50|365.43|363.03|365.59|363.19|365.59|363.19|365.43|363.03|0
1631812200000|2021-09-16 17:10:00|365.43|363.03|365.27|362.87|365.59|363.19|365.27|362.87|0
1631812210000|2021-09-16 17:10:10|365.43|363.03|365.27|362.87|365.43|363.03|365.27|362.87|0
1631812230000|2021-09-16 17:10:30|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1631812240000|2021-09-16 17:10:40|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1631812250000|2021-09-16 17:10:50|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1631812260000|2021-09-16 17:11:00|365.27|362.87|365.27|362.87|365.27|362.87|365.11|362.71|0
1631812270000|2021-09-16 17:11:10|365.43|363.03|365.43|363.03|365.59|363.19|365.43|363.03|0
1631812280000|2021-09-16 17:11:20|365.27|362.87|365.11|362.71|365.27|362.87|365.11|362.71|0
1631812290000|2021-09-16 17:11:30|365.27|362.87|365.19|362.79|365.27|362.87|365.19|362.79|0
1631812300000|2021-09-16 17:11:40|365.27|362.87|365.11|362.71|365.27|362.87|365.11|362.71|0
1631812310000|2021-09-16 17:11:50|364.95|362.55|364.95|362.55|364.95|362.55|364.79|362.39|0
1631812320000|2021-09-16 17:12:00|365.27|362.87|365.43|363.03|365.43|363.03|365.27|362.87|0
1631812330000|2021-09-16 17:12:10|365.27|362.87|365.27|362.87|365.43|363.03|365.27|362.87|0
1631812340000|2021-09-16 17:12:20|365.43|363.03|365.59|363.19|365.59|363.19|365.43|363.03|0
1631812350000|2021-09-16 17:12:30|365.76|363.36|365.92|363.52|365.92|363.52|365.76|363.36|0
1631812360000|2021-09-16 17:12:40|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1631812370000|2021-09-16 17:12:50|365.59|363.19|365.92|363.52|365.92|363.52|365.59|363.19|0
1631812380000|2021-09-16 17:13:00|366.08|363.68|366.08|363.68|366.08|363.68|365.92|363.52|0
1631812390000|2021-09-16 17:13:10|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1631812400000|2021-09-16 17:13:20|366.08|363.68|365.92|363.52|366.08|363.68|365.92|363.52|0
1631812410000|2021-09-16 17:13:30|365.75|363.35|365.92|363.52|365.92|363.52|365.75|363.35|0
1631812420000|2021-09-16 17:13:40|366.08|363.68|365.92|363.52|366.08|363.68|365.92|363.52|0
1631812430000|2021-09-16 17:13:50|366.08|363.68|365.92|363.52|366.08|363.68|365.92|363.52|0
1631812450000|2021-09-16 17:14:10|365.75|363.35|365.59|363.19|365.75|363.35|365.59|363.19|0
1631812460000|2021-09-16 17:14:20|365.75|363.35|365.59|363.19|365.75|363.35|365.59|363.19|0
1631812470000|2021-09-16 17:14:30|365.75|363.35|365.92|363.52|366.08|363.68|365.75|363.35|0
1631812490000|2021-09-16 17:14:50|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1631812500000|2021-09-16 17:15:00|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1631812520000|2021-09-16 17:15:20|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1631812530000|2021-09-16 17:15:30|366.24|363.84|366.24|363.84|366.24|363.84|366.24|363.84|0
1631812540000|2021-09-16 17:15:40|366.4|364|366.24|363.84|366.4|364|366.24|363.84|0
1631812550000|2021-09-16 17:15:50|366.4|364|366.24|363.84|366.4|364|366.24|363.84|0
1631812560000|2021-09-16 17:16:00|366.08|363.68|365.91|363.51|366.08|363.68|365.75|363.35|0
1631812580000|2021-09-16 17:16:20|366.08|363.68|365.91|363.51|366.24|363.84|365.91|363.51|0
1631812590000|2021-09-16 17:16:30|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1631812600000|2021-09-16 17:16:40|365.91|363.51|366.24|363.84|366.24|363.84|365.91|363.51|0
1631812610000|2021-09-16 17:16:50|366.08|363.68|366.24|363.84|366.24|363.84|366.08|363.68|0
1631812620000|2021-09-16 17:17:00|366.08|363.68|366.24|363.84|366.24|363.84|366.08|363.68|0
1631812630000|2021-09-16 17:17:10|366.4|364|366.4|364|366.4|364|366.4|364|0
1631812640000|2021-09-16 17:17:20|366.24|363.84|366.4|364|366.4|364|366.24|363.84|0
1631812650000|2021-09-16 17:17:30|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1631812670000|2021-09-16 17:17:50|366.4|364|366.4|364|366.4|364|366.4|364|0
1631812680000|2021-09-16 17:18:00|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1631812690000|2021-09-16 17:18:10|366.4|364|366.4|364|366.4|364|366.4|364|0
1631812700000|2021-09-16 17:18:20|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1631812710000|2021-09-16 17:18:30|366.4|364|366.4|364|366.56|364.16|366.4|364|0
1631812720000|2021-09-16 17:18:40|366.56|364.16|366.56|364.16|366.72|364.32|366.56|364.16|0
1631812730000|2021-09-16 17:18:50|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1631812740000|2021-09-16 17:19:00|366.56|364.16|367.05|364.65|367.05|364.65|366.56|364.16|0
1631812750000|2021-09-16 17:19:10|367.21|364.81|367.37|364.97|367.37|364.97|367.21|364.81|0
1631812760000|2021-09-16 17:19:20|367.53|365.13|367.53|365.13|367.53|365.13|367.37|364.97|0
1631812770000|2021-09-16 17:19:30|367.37|364.97|367.53|365.13|367.53|365.13|367.37|364.97|0
1631812780000|2021-09-16 17:19:40|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1631812790000|2021-09-16 17:19:50|367.53|365.13|367.53|365.13|367.53|365.13|367.53|365.13|0
1631812800000|2021-09-16 17:20:00|367.69|365.29|368.02|365.62|368.02|365.62|367.69|365.29|0
1631812810000|2021-09-16 17:20:10|367.85|365.45|367.85|365.45|367.85|365.45|367.69|365.29|0
1631812830000|2021-09-16 17:20:30|368.02|365.62|368.02|365.62|368.02|365.62|367.85|365.45|0
1631812850000|2021-09-16 17:20:50|368.26|365.86|368.18|365.78|368.34|365.94|368.18|365.78|0
1631812860000|2021-09-16 17:21:00|368.02|365.62|368.02|365.62|368.02|365.62|368.02|365.62|0
1631812880000|2021-09-16 17:21:20|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1631812890000|2021-09-16 17:21:30|368.02|365.62|367.69|365.29|368.02|365.62|367.69|365.29|0
1631812900000|2021-09-16 17:21:40|367.53|365.13|367.37|364.97|367.53|365.13|367.37|364.97|0
1631812920000|2021-09-16 17:22:00|367.21|364.81|367.37|364.97|367.37|364.97|367.21|364.81|0
1631812930000|2021-09-16 17:22:10|367.21|364.81|367.37|364.97|367.37|364.97|367.21|364.81|0
1631812940000|2021-09-16 17:22:20|367.21|364.81|367.04|364.64|367.21|364.81|367.04|364.64|0
1631812950000|2021-09-16 17:22:30|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1631812960000|2021-09-16 17:22:40|367.04|364.64|366.72|364.32|367.04|364.64|366.72|364.32|0
1631812970000|2021-09-16 17:22:50|366.88|364.48|366.72|364.32|366.88|364.48|366.72|364.32|0
1631812980000|2021-09-16 17:23:00|366.56|364.16|366.72|364.32|366.72|364.32|366.56|364.16|0
1631813000000|2021-09-16 17:23:20|366.56|364.16|366.72|364.32|366.72|364.32|366.56|364.16|0
1631813010000|2021-09-16 17:23:30|366.56|364.16|366.72|364.32|366.72|364.32|366.56|364.16|0
1631813030000|2021-09-16 17:23:50|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1631813050000|2021-09-16 17:24:10|366.72|364.32|366.56|364.16|366.72|364.32|366.56|364.16|0
1631813080000|2021-09-16 17:24:40|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1631813090000|2021-09-16 17:24:50|366.56|364.16|366.72|364.32|366.72|364.32|366.56|364.16|0
1631813100000|2021-09-16 17:25:00|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1631813110000|2021-09-16 17:25:10|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1631813120000|2021-09-16 17:25:20|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1631813130000|2021-09-16 17:25:30|367.04|364.64|367.2|364.8|367.37|364.97|367.04|364.64|0
1631813140000|2021-09-16 17:25:40|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1631813150000|2021-09-16 17:25:50|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1631813160000|2021-09-16 17:26:00|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1631813180000|2021-09-16 17:26:20|367.04|364.64|366.72|364.32|367.04|364.64|366.72|364.32|0
1631813220000|2021-09-16 17:27:00|366.88|364.48|366.72|364.32|366.88|364.48|366.72|364.32|0
1631813230000|2021-09-16 17:27:10|366.88|364.48|366.72|364.32|366.88|364.48|366.72|364.32|0
1631813240000|2021-09-16 17:27:20|366.56|364.16|366.72|364.32|366.72|364.32|366.56|364.16|0
1631813280000|2021-09-16 17:28:00|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1631813290000|2021-09-16 17:28:10|366.72|364.32|366.56|364.16|366.72|364.32|366.56|364.16|0
1631813310000|2021-09-16 17:28:30|366.72|364.32|366.56|364.16|366.72|364.32|366.56|364.16|0
1631813330000|2021-09-16 17:28:50|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1631813340000|2021-09-16 17:29:00|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1631813350000|2021-09-16 17:29:10|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1631813360000|2021-09-16 17:29:20|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1631813370000|2021-09-16 17:29:30|367.04|364.64|366.88|364.48|367.04|364.64|366.88|364.48|0
1631813380000|2021-09-16 17:29:40|367.04|364.64|367.04|364.64|367.04|364.64|367.04|364.64|0
1631813390000|2021-09-16 17:29:50|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1631813400000|2021-09-16 17:30:00|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1631813410000|2021-09-16 17:30:10|366.56|364.16|366.88|364.48|366.88|364.48|366.56|364.16|0
1631813420000|2021-09-16 17:30:20|366.72|364.32|366.55|364.15|366.72|364.32|366.55|364.15|0
1631813430000|2021-09-16 17:30:30|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1631813440000|2021-09-16 17:30:40|366.23|363.83|366.07|363.67|366.23|363.83|366.07|363.67|0
1631813460000|2021-09-16 17:31:00|365.91|363.51|365.58|363.18|365.91|363.51|365.58|363.18|0
1631813470000|2021-09-16 17:31:10|365.75|363.35|365.58|363.18|365.75|363.35|365.58|363.18|0
1631813480000|2021-09-16 17:31:20|365.75|363.35|365.42|363.02|365.75|363.35|365.42|363.02|0
1631813490000|2021-09-16 17:31:30|365.26|362.86|365.42|363.02|365.42|363.02|365.26|362.86|0
1631813500000|2021-09-16 17:31:40|365.26|362.86|365.42|363.02|365.42|363.02|365.26|362.86|0
1631813510000|2021-09-16 17:31:50|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1631813520000|2021-09-16 17:32:00|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1631813530000|2021-09-16 17:32:10|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1631813540000|2021-09-16 17:32:20|364.78|362.38|364.94|362.54|364.94|362.54|364.78|362.38|0
1631813550000|2021-09-16 17:32:30|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1631813560000|2021-09-16 17:32:40|364.78|362.38|364.69|362.29|364.78|362.38|364.62|362.22|0
1631813570000|2021-09-16 17:32:50|364.62|362.22|364.94|362.54|364.94|362.54|364.62|362.22|0
1631813580000|2021-09-16 17:33:00|364.78|362.38|364.62|362.22|364.78|362.38|364.62|362.22|0
1631813590000|2021-09-16 17:33:10|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1631813610000|2021-09-16 17:33:30|364.62|362.22|364.78|362.38|364.78|362.38|364.62|362.22|0
1631813620000|2021-09-16 17:33:40|364.94|362.54|365.1|362.7|365.1|362.7|364.94|362.54|0
1631813630000|2021-09-16 17:33:50|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1631813640000|2021-09-16 17:34:00|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1631813660000|2021-09-16 17:34:20|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1631813680000|2021-09-16 17:34:40|365.1|362.7|365.26|362.86|365.26|362.86|365.1|362.7|0
1631813720000|2021-09-16 17:35:20|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1631813730000|2021-09-16 17:35:30|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1631813740000|2021-09-16 17:35:40|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1631813760000|2021-09-16 17:36:00|364.61|362.21|364.45|362.05|364.61|362.21|364.45|362.05|0
1631813770000|2021-09-16 17:36:10|364.29|361.89|364.45|362.05|364.45|362.05|364.29|361.89|0
1631813790000|2021-09-16 17:36:30|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1631813800000|2021-09-16 17:36:40|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1631813810000|2021-09-16 17:36:50|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1631813820000|2021-09-16 17:37:00|364.45|362.05|364.77|362.37|364.77|362.37|364.45|362.05|0
1631813830000|2021-09-16 17:37:10|364.61|362.21|364.77|362.37|364.77|362.37|364.61|362.21|0
1631813840000|2021-09-16 17:37:20|364.94|362.54|365.1|362.7|365.1|362.7|364.77|362.37|0
1631813850000|2021-09-16 17:37:30|364.94|362.54|364.77|362.37|364.94|362.54|364.77|362.37|0
1631813860000|2021-09-16 17:37:40|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1631813870000|2021-09-16 17:37:50|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1631813880000|2021-09-16 17:38:00|364.29|361.89|363.81|361.41|364.29|361.89|363.81|361.41|0
1631813890000|2021-09-16 17:38:10|363.48|361.08|363.48|361.08|363.65|361.25|363.48|361.08|0
1631813900000|2021-09-16 17:38:20|363.32|360.92|363.48|361.08|363.48|361.08|363.32|360.92|0
1631813910000|2021-09-16 17:38:30|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1631813920000|2021-09-16 17:38:40|363.81|361.41|363.65|361.25|363.81|361.41|363.65|361.25|0
1631813940000|2021-09-16 17:39:00|363.48|361.08|363.65|361.25|363.81|361.41|363.48|361.08|0
1631813960000|2021-09-16 17:39:20|363.81|361.41|363.65|361.25|363.81|361.41|363.65|361.25|0
1631813970000|2021-09-16 17:39:30|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1631813990000|2021-09-16 17:39:50|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1631814000000|2021-09-16 17:40:00|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1631814010000|2021-09-16 17:40:10|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1631814030000|2021-09-16 17:40:30|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1631814040000|2021-09-16 17:40:40|363.97|361.57|364.13|361.73|364.13|361.73|363.97|361.57|0
1631814050000|2021-09-16 17:40:50|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1631814060000|2021-09-16 17:41:00|364.77|362.37|364.61|362.21|364.77|362.37|364.61|362.21|0
1631814070000|2021-09-16 17:41:10|364.29|361.89|364.61|362.21|364.61|362.21|364.29|361.89|0
1631814080000|2021-09-16 17:41:20|364.45|362.05|364.13|361.73|364.45|362.05|364.13|361.73|0
1631814090000|2021-09-16 17:41:30|364.29|361.89|364.29|361.89|364.29|361.89|364.13|361.73|0
1631814100000|2021-09-16 17:41:40|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1631814120000|2021-09-16 17:42:00|364.29|361.89|364.13|361.73|364.29|361.89|364.13|361.73|0
1631814130000|2021-09-16 17:42:10|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1631814140000|2021-09-16 17:42:20|363.81|361.41|363.97|361.57|363.97|361.57|363.8|361.4|0
1631814150000|2021-09-16 17:42:30|363.8|361.4|363.64|361.24|363.8|361.4|363.64|361.24|0
1631814160000|2021-09-16 17:42:40|363.48|361.08|363.64|361.24|363.64|361.24|363.48|361.08|0
1631814170000|2021-09-16 17:42:50|363.48|361.08|363.48|361.08|363.64|361.24|363.48|361.08|0
1631814180000|2021-09-16 17:43:00|363.64|361.24|363.8|361.4|363.8|361.4|363.64|361.24|0
1631814200000|2021-09-16 17:43:20|363.64|361.24|363.8|361.4|363.8|361.4|363.64|361.24|0
1631814220000|2021-09-16 17:43:40|363.64|361.24|363.8|361.4|363.8|361.4|363.64|361.24|0
1631814230000|2021-09-16 17:43:50|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1631814240000|2021-09-16 17:44:00|363.8|361.4|363.48|361.08|363.8|361.4|363.48|361.08|0
1631814250000|2021-09-16 17:44:10|363.97|361.57|363.97|361.57|364.13|361.73|363.97|361.57|0
1631814260000|2021-09-16 17:44:20|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1631814270000|2021-09-16 17:44:30|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1631814280000|2021-09-16 17:44:40|363.8|361.4|363.64|361.24|363.8|361.4|363.64|361.24|0
1631814290000|2021-09-16 17:44:50|363.97|361.57|363.8|361.4|363.97|361.57|363.8|361.4|0
1631814300000|2021-09-16 17:45:00|363.64|361.24|363.64|361.24|363.8|361.4|363.64|361.24|0
1631814320000|2021-09-16 17:45:20|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1631814330000|2021-09-16 17:45:30|363.32|360.92|363.32|360.92|363.32|360.92|363.32|360.92|0
1631814340000|2021-09-16 17:45:40|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1631814350000|2021-09-16 17:45:50|363.48|361.08|363.8|361.4|363.8|361.4|363.48|361.08|0
1631814360000|2021-09-16 17:46:00|363.64|361.24|363.64|361.24|363.8|361.4|363.64|361.24|0
1631814370000|2021-09-16 17:46:10|363.48|361.08|363.8|361.4|363.8|361.4|363.48|361.08|0
1631814380000|2021-09-16 17:46:20|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1631814390000|2021-09-16 17:46:30|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1631814410000|2021-09-16 17:46:50|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1631814420000|2021-09-16 17:47:00|363.8|361.4|363.96|361.56|363.96|361.56|363.8|361.4|0
1631814430000|2021-09-16 17:47:10|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1631814440000|2021-09-16 17:47:20|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1631814450000|2021-09-16 17:47:30|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1631814470000|2021-09-16 17:47:50|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1631814480000|2021-09-16 17:48:00|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1631814500000|2021-09-16 17:48:20|364.61|362.21|364.45|362.05|364.61|362.21|364.45|362.05|0
1631814510000|2021-09-16 17:48:30|364.61|362.21|364.77|362.37|364.77|362.37|364.61|362.21|0
1631814520000|2021-09-16 17:48:40|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1631814540000|2021-09-16 17:49:00|364.77|362.37|365.09|362.69|365.25|362.85|364.77|362.37|0
1631814550000|2021-09-16 17:49:10|365.25|362.85|365.09|362.69|365.25|362.85|365.09|362.69|0
1631814560000|2021-09-16 17:49:20|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1631814570000|2021-09-16 17:49:30|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1631814580000|2021-09-16 17:49:40|364.77|362.37|365.09|362.69|365.09|362.69|364.77|362.37|0
1631814590000|2021-09-16 17:49:50|364.93|362.53|365.09|362.69|365.09|362.69|364.93|362.53|0
1631814600000|2021-09-16 17:50:00|365.25|362.85|365.09|362.69|365.25|362.85|365.09|362.69|0
1631814610000|2021-09-16 17:50:10|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1631814620000|2021-09-16 17:50:20|365.41|363.01|365.58|363.18|365.58|363.18|365.41|363.01|0
1631814630000|2021-09-16 17:50:30|365.74|363.34|365.74|363.34|365.9|363.5|365.74|363.34|0
1631814640000|2021-09-16 17:50:40|365.81|363.41|366.06|363.66|366.06|363.66|365.74|363.34|0
1631814660000|2021-09-16 17:51:00|365.9|363.5|366.22|363.82|366.22|363.82|365.9|363.5|0
1631814670000|2021-09-16 17:51:10|366.38|363.98|366.38|363.98|366.38|363.98|366.38|363.98|0
1631814680000|2021-09-16 17:51:20|366.55|364.15|366.71|364.31|366.71|364.31|366.55|364.15|0
1631814690000|2021-09-16 17:51:30|366.87|364.47|366.87|364.47|366.87|364.47|366.87|364.47|0
1631814700000|2021-09-16 17:51:40|366.71|364.31|366.87|364.47|366.87|364.47|366.71|364.31|0
1631814710000|2021-09-16 17:51:50|367.03|364.63|367.19|364.79|367.19|364.79|367.03|364.63|0
1631814720000|2021-09-16 17:52:00|367.52|365.12|367.68|365.28|367.68|365.28|367.52|365.12|0
1631814730000|2021-09-16 17:52:10|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1631814740000|2021-09-16 17:52:20|368|365.6|367.52|365.12|368|365.6|367.52|365.12|0
1631814750000|2021-09-16 17:52:30|367.68|365.28|367.84|365.44|367.84|365.44|367.52|365.12|0
1631814760000|2021-09-16 17:52:40|367.68|365.28|368|365.6|368|365.6|367.52|365.12|0
1631814770000|2021-09-16 17:52:50|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1631814780000|2021-09-16 17:53:00|368.33|365.93|368.65|366.25|368.65|366.25|368.16|365.76|0
1631814790000|2021-09-16 17:53:10|368.49|366.09|368.81|366.41|368.81|366.41|368.33|365.93|0
1631814800000|2021-09-16 17:53:20|368.65|366.25|368.81|366.41|368.81|366.41|368.65|366.25|0
1631814810000|2021-09-16 17:53:30|368.65|366.25|369.14|366.74|369.14|366.74|368.65|366.25|0
1631814820000|2021-09-16 17:53:40|369.3|366.9|369.46|367.06|369.46|367.06|369.3|366.9|0
1631814830000|2021-09-16 17:53:50|370.6|368.2|370.44|368.04|370.6|368.2|370.11|367.71|0
1631814840000|2021-09-16 17:54:00|370.11|367.71|370.27|367.87|370.44|368.04|369.95|367.55|0
1631814850000|2021-09-16 17:54:10|370.44|368.04|370.27|367.87|370.44|368.04|370.27|367.87|0
1631814860000|2021-09-16 17:54:20|370.11|367.71|369.95|367.55|370.11|367.71|369.95|367.55|0
1631814870000|2021-09-16 17:54:30|369.79|367.39|369.95|367.55|370.27|367.87|369.79|367.39|0
1631814880000|2021-09-16 17:54:40|370.11|367.71|370.11|367.71|370.11|367.71|369.95|367.55|0
1631814890000|2021-09-16 17:54:50|370.27|367.87|370.92|368.52|370.92|368.52|370.27|367.87|0
1631814900000|2021-09-16 17:55:00|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1631814910000|2021-09-16 17:55:10|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1631814920000|2021-09-16 17:55:20|370.44|368.04|370.44|368.04|370.44|368.04|370.27|367.87|0
1631814940000|2021-09-16 17:55:40|370.27|367.87|370.92|368.52|370.92|368.52|370.27|367.87|0
1631814950000|2021-09-16 17:55:50|371.09|368.69|371.41|369.01|371.41|369.01|371.09|368.69|0
1631814960000|2021-09-16 17:56:00|371.25|368.85|371.41|369.01|371.41|369.01|371.25|368.85|0
1631814970000|2021-09-16 17:56:10|371.25|368.85|371.41|369.01|371.41|369.01|371.25|368.85|0
1631814980000|2021-09-16 17:56:20|371.57|369.17|371.41|369.01|371.57|369.17|371.41|369.01|0
1631814990000|2021-09-16 17:56:30|371.25|368.85|370.92|368.52|371.25|368.85|370.92|368.52|0
1631815000000|2021-09-16 17:56:40|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1631815010000|2021-09-16 17:56:50|370.92|368.52|370.76|368.36|370.92|368.52|370.76|368.36|0
1631815020000|2021-09-16 17:57:00|370.92|368.52|370.76|368.36|370.92|368.52|370.6|368.2|0
1631815030000|2021-09-16 17:57:10|370.92|368.52|371.09|368.69|371.09|368.69|370.76|368.36|0
1631815040000|2021-09-16 17:57:20|371.25|368.85|371.25|368.85|371.25|368.85|371.09|368.69|0
1631815050000|2021-09-16 17:57:30|371.41|369.01|371.57|369.17|371.57|369.17|371.41|369.01|0
1631815060000|2021-09-16 17:57:40|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1631815070000|2021-09-16 17:57:50|371.57|369.17|371.9|369.5|371.9|369.5|371.57|369.17|0
1631815080000|2021-09-16 17:58:00|371.74|369.34|371.57|369.17|371.9|369.5|371.57|369.17|0
1631815090000|2021-09-16 17:58:10|371.41|369.01|371.41|369.01|371.41|369.01|371.25|368.85|0
1631815110000|2021-09-16 17:58:30|371.25|368.85|371.08|368.68|371.25|368.85|371.08|368.68|0
1631815120000|2021-09-16 17:58:40|371.25|368.85|371.41|369.01|371.41|369.01|371.25|368.85|0
1631815130000|2021-09-16 17:58:50|371.57|369.17|371.74|369.34|371.74|369.34|371.57|369.17|0
1631815140000|2021-09-16 17:59:00|371.9|369.5|371.74|369.34|371.9|369.5|371.57|369.17|0
1631815150000|2021-09-16 17:59:10|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1631815160000|2021-09-16 17:59:20|371.41|369.01|371.74|369.34|371.74|369.34|371.41|369.01|0
1631815170000|2021-09-16 17:59:30|371.57|369.17|371.74|369.34|371.74|369.34|371.41|369.01|0
1631815180000|2021-09-16 17:59:40|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1631815190000|2021-09-16 17:59:50|371.74|369.34|371.74|369.34|371.81|369.41|371.57|369.17|0
1631815200000|2021-09-16 18:00:00|372.06|369.66|371.73|369.33|372.06|369.66|371.73|369.33|0
1631815210000|2021-09-16 18:00:10|371.9|369.5|371.73|369.33|371.9|369.5|371.73|369.33|0
1631815220000|2021-09-16 18:00:20|371.57|369.17|371.41|369.01|371.57|369.17|371.41|369.01|0
1631815240000|2021-09-16 18:00:40|371.57|369.17|371.41|369.01|371.57|369.17|371.41|369.01|0
1631815250000|2021-09-16 18:00:50|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1631815260000|2021-09-16 18:01:00|371.41|369.01|371.41|369.01|371.57|369.17|371.41|369.01|0
1631815270000|2021-09-16 18:01:10|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1631815280000|2021-09-16 18:01:20|371.08|368.68|371.08|368.68|371.25|368.85|371.08|368.68|0
1631815290000|2021-09-16 18:01:30|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1631815300000|2021-09-16 18:01:40|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1631815310000|2021-09-16 18:01:50|371.57|369.17|371.25|368.85|371.57|369.17|371.25|368.85|0
1631815320000|2021-09-16 18:02:00|371.41|369.01|371.9|369.5|371.9|369.5|371.41|369.01|0
1631815330000|2021-09-16 18:02:10|371.73|369.33|371.9|369.5|371.9|369.5|371.73|369.33|0
1631815340000|2021-09-16 18:02:20|372.06|369.66|371.73|369.33|372.06|369.66|371.73|369.33|0
1631815350000|2021-09-16 18:02:30|371.9|369.5|371.73|369.33|371.9|369.5|371.73|369.33|0
1631815360000|2021-09-16 18:02:40|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1631815370000|2021-09-16 18:02:50|371.73|369.33|371.9|369.5|371.9|369.5|371.73|369.33|0
1631815380000|2021-09-16 18:03:00|371.73|369.33|371.57|369.17|371.73|369.33|371.57|369.17|0
1631815390000|2021-09-16 18:03:10|371.25|368.85|371.08|368.68|371.25|368.85|370.92|368.52|0
1631815410000|2021-09-16 18:03:30|370.92|368.52|370.76|368.36|370.92|368.52|370.76|368.36|0
1631815420000|2021-09-16 18:03:40|370.92|368.52|370.76|368.36|370.92|368.52|370.76|368.36|0
1631815430000|2021-09-16 18:03:50|370.92|368.52|370.92|368.52|371.08|368.68|370.92|368.52|0
1631815440000|2021-09-16 18:04:00|371.08|368.68|371.08|368.68|371.24|368.84|371.08|368.68|0
1631815450000|2021-09-16 18:04:10|370.92|368.52|371.08|368.68|371.08|368.68|370.92|368.52|0
1631815460000|2021-09-16 18:04:20|370.92|368.52|370.83|368.43|370.92|368.52|370.83|368.43|0
1631815470000|2021-09-16 18:04:30|370.92|368.52|370.76|368.36|370.92|368.52|370.76|368.36|0
1631815490000|2021-09-16 18:04:50|370.83|368.43|370.92|368.52|370.92|368.52|370.83|368.43|0
1631815500000|2021-09-16 18:05:00|371.08|368.68|371.24|368.84|371.24|368.84|371.08|368.68|0
1631815510000|2021-09-16 18:05:10|371.08|368.68|371.08|368.68|371.08|368.68|370.92|368.52|0
1631815520000|2021-09-16 18:05:20|370.92|368.52|370.76|368.36|370.92|368.52|370.76|368.36|0
1631815540000|2021-09-16 18:05:40|370.43|368.03|370.27|367.87|370.43|368.03|370.27|367.87|0
1631815550000|2021-09-16 18:05:50|370.43|368.03|370.43|368.03|370.43|368.03|370.27|367.87|0
1631815570000|2021-09-16 18:06:10|370.59|368.19|370.43|368.03|370.67|368.27|370.43|368.03|0
1631815580000|2021-09-16 18:06:20|370.59|368.19|370.59|368.19|370.59|368.19|370.59|368.19|0
1631815590000|2021-09-16 18:06:30|370.43|368.03|370.43|368.03|370.43|368.03|370.43|368.03|0
1631815600000|2021-09-16 18:06:40|370.27|367.87|370.27|367.87|370.27|367.87|370.27|367.87|0
1631815610000|2021-09-16 18:06:50|370.43|368.03|370.43|368.03|370.43|368.03|370.43|368.03|0
1631815620000|2021-09-16 18:07:00|370.59|368.19|370.59|368.19|370.59|368.19|370.59|368.19|0
1631815630000|2021-09-16 18:07:10|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1631815640000|2021-09-16 18:07:20|370.59|368.19|370.92|368.52|370.92|368.52|370.59|368.19|0
1631815650000|2021-09-16 18:07:30|370.75|368.35|370.59|368.19|370.75|368.35|370.59|368.19|0
1631815670000|2021-09-16 18:07:50|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1631815680000|2021-09-16 18:08:00|370.92|368.52|370.92|368.52|370.92|368.52|370.92|368.52|0
1631815690000|2021-09-16 18:08:10|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1631815700000|2021-09-16 18:08:20|371.24|368.84|371.41|369.01|371.41|369.01|371.24|368.84|0
1631815710000|2021-09-16 18:08:30|371.24|368.84|371.08|368.68|371.24|368.84|371.08|368.68|0
1631815740000|2021-09-16 18:09:00|371.24|368.84|371.08|368.68|371.24|368.84|371.08|368.68|0
1631815750000|2021-09-16 18:09:10|371.24|368.84|371.24|368.84|371.24|368.84|371.24|368.84|0
1631815760000|2021-09-16 18:09:20|371.41|369.01|371.24|368.84|371.41|369.01|371.24|368.84|0
1631815770000|2021-09-16 18:09:30|371.4|369|371.57|369.17|371.57|369.17|371.4|369|0
1631815780000|2021-09-16 18:09:40|371.73|369.33|371.89|369.49|371.89|369.49|371.73|369.33|0
1631815790000|2021-09-16 18:09:50|371.73|369.33|371.73|369.33|371.73|369.33|371.57|369.17|0
1631815800000|2021-09-16 18:10:00|371.89|369.49|372.55|370.15|372.55|370.15|371.89|369.49|0
1631815810000|2021-09-16 18:10:10|372.71|370.31|372.71|370.31|373.03|370.63|372.71|370.31|0
1631815820000|2021-09-16 18:10:20|373.03|370.63|373.85|371.45|373.85|371.45|373.03|370.63|0
1631815830000|2021-09-16 18:10:30|374.18|371.78|374.18|371.78|374.34|371.94|374.01|371.61|0
1631815840000|2021-09-16 18:10:40|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1631815850000|2021-09-16 18:10:50|374.18|371.78|374.5|372.1|374.5|372.1|374.18|371.78|0
1631815860000|2021-09-16 18:11:00|374.18|371.78|374.5|372.1|374.5|372.1|374.18|371.78|0
1631815870000|2021-09-16 18:11:10|374.67|372.27|374.83|372.43|375.16|372.76|374.67|372.27|0
1631815880000|2021-09-16 18:11:20|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1631815890000|2021-09-16 18:11:30|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1631815900000|2021-09-16 18:11:40|374.67|372.27|374.83|372.43|374.83|372.43|374.67|372.27|0
1631815910000|2021-09-16 18:11:50|374.67|372.27|374.5|372.1|374.67|372.27|374.5|372.1|0
1631815920000|2021-09-16 18:12:00|374.34|371.94|374.18|371.78|374.34|371.94|374.18|371.78|0
1631815930000|2021-09-16 18:12:10|373.85|371.45|373.69|371.29|373.85|371.45|373.69|371.29|0
1631815940000|2021-09-16 18:12:20|373.85|371.45|374.01|371.61|374.01|371.61|373.85|371.45|0
1631815950000|2021-09-16 18:12:30|373.85|371.45|373.85|371.45|373.85|371.45|373.69|371.29|0
1631815960000|2021-09-16 18:12:40|373.69|371.29|373.85|371.45|373.85|371.45|373.69|371.29|0
1631815970000|2021-09-16 18:12:50|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1631815980000|2021-09-16 18:13:00|373.52|371.12|373.36|370.96|373.69|371.29|373.36|370.96|0
1631815990000|2021-09-16 18:13:10|373.2|370.8|373.36|370.96|373.36|370.96|373.2|370.8|0
1631816000000|2021-09-16 18:13:20|373.52|371.12|373.52|371.12|373.69|371.29|373.52|371.12|0
1631816010000|2021-09-16 18:13:30|373.69|371.29|373.52|371.12|373.69|371.29|373.52|371.12|0
1631816020000|2021-09-16 18:13:40|373.36|370.96|373.52|371.12|373.52|371.12|373.36|370.96|0
1631816030000|2021-09-16 18:13:50|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1631816040000|2021-09-16 18:14:00|373.85|371.45|374.01|371.61|374.01|371.61|373.85|371.45|0
1631816050000|2021-09-16 18:14:10|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1631816060000|2021-09-16 18:14:20|374.01|371.61|374.18|371.78|374.18|371.78|374.01|371.61|0
1631816070000|2021-09-16 18:14:30|374.01|371.61|374.18|371.78|374.18|371.78|374.01|371.61|0
1631816080000|2021-09-16 18:14:40|374.34|371.94|374.01|371.61|374.34|371.94|374.01|371.61|0
1631816090000|2021-09-16 18:14:50|373.85|371.45|373.69|371.29|373.85|371.45|373.69|371.29|0
1631816100000|2021-09-16 18:15:00|374.01|371.61|373.85|371.45|374.01|371.61|373.85|371.45|0
1631816110000|2021-09-16 18:15:10|374.01|371.61|374.17|371.77|374.17|371.77|373.85|371.45|0
1631816120000|2021-09-16 18:15:20|374.34|371.94|374.5|372.1|374.67|372.27|374.34|371.94|0
1631816130000|2021-09-16 18:15:30|374.34|371.94|374.17|371.77|374.34|371.94|374.17|371.77|0
1631816140000|2021-09-16 18:15:40|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1631816150000|2021-09-16 18:15:50|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1631816160000|2021-09-16 18:16:00|373.68|371.28|373.52|371.12|373.68|371.28|373.52|371.12|0
1631816170000|2021-09-16 18:16:10|373.68|371.28|373.68|371.28|373.68|371.28|373.52|371.12|0
1631816190000|2021-09-16 18:16:30|373.52|371.12|371.19|368.79|373.52|371.12|371.19|368.79|0
1631816200000|2021-09-16 18:16:40|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1631816210000|2021-09-16 18:16:50|373.99|371.59|374.16|371.76|374.16|371.76|373.99|371.59|0
1631816220000|2021-09-16 18:17:00|373.99|371.59|374.16|371.76|374.16|371.76|373.99|371.59|0
1631816230000|2021-09-16 18:17:10|370.67|368.27|370.34|367.94|370.67|368.27|370.34|367.94|0
1631816240000|2021-09-16 18:17:20|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1631816250000|2021-09-16 18:17:30|370.34|367.94|370.34|367.94|370.34|367.94|370.34|367.94|0
1631816260000|2021-09-16 18:17:40|370.5|368.1|370.34|367.94|370.5|368.1|370.34|367.94|0
1631816270000|2021-09-16 18:17:50|370.5|368.1|370.5|368.1|370.5|368.1|370.34|367.94|0
1631816280000|2021-09-16 18:18:00|370.34|367.94|370.66|368.26|370.66|368.26|370.34|367.94|0
1631816290000|2021-09-16 18:18:10|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1631816310000|2021-09-16 18:18:30|370.34|367.94|370.34|367.94|370.34|367.94|370.34|367.94|0
1631816320000|2021-09-16 18:18:40|370.5|368.1|370.34|367.94|370.5|368.1|370.34|367.94|0
1631816330000|2021-09-16 18:18:50|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1631816340000|2021-09-16 18:19:00|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1631816350000|2021-09-16 18:19:10|369.85|367.45|369.68|367.28|369.85|367.45|369.68|367.28|0
1631816360000|2021-09-16 18:19:20|369.85|367.45|369.85|367.45|369.85|367.45|369.85|367.45|0
1631816370000|2021-09-16 18:19:30|369.68|367.28|369.68|367.28|369.68|367.28|369.68|367.28|0
1631816380000|2021-09-16 18:19:40|369.52|367.12|369.68|367.28|369.68|367.28|369.52|367.12|0
1631816390000|2021-09-16 18:19:50|369.85|367.45|369.68|367.28|369.85|367.45|369.68|367.28|0
1631816400000|2021-09-16 18:20:00|369.85|367.45|369.85|367.45|369.85|367.45|369.85|367.45|0
1631816410000|2021-09-16 18:20:10|369.68|367.28|369.52|367.12|369.68|367.28|369.52|367.12|0
1631816420000|2021-09-16 18:20:20|369.68|367.28|369.52|367.12|369.68|367.28|369.52|367.12|0
1631816430000|2021-09-16 18:20:30|369.36|366.96|369.52|367.12|369.68|367.28|369.36|366.96|0
1631816440000|2021-09-16 18:20:40|369.85|367.45|369.68|367.28|369.85|367.45|369.68|367.28|0
1631816450000|2021-09-16 18:20:50|369.52|367.12|369.68|367.28|369.68|367.28|369.52|367.12|0
1631816460000|2021-09-16 18:21:00|369.52|367.12|369.68|367.28|369.68|367.28|369.52|367.12|0
1631816470000|2021-09-16 18:21:10|369.85|367.45|370.01|367.61|370.01|367.61|369.85|367.45|0
1631816480000|2021-09-16 18:21:20|369.85|367.45|369.85|367.45|369.85|367.45|369.85|367.45|0
1631816490000|2021-09-16 18:21:30|369.68|367.28|369.85|367.45|369.85|367.45|369.68|367.28|0
1631816500000|2021-09-16 18:21:40|369.68|367.28|369.68|367.28|369.68|367.28|369.68|367.28|0
1631816510000|2021-09-16 18:21:50|369.52|367.12|369.85|367.45|369.85|367.45|369.52|367.12|0
1631816520000|2021-09-16 18:22:00|369.68|367.28|369.85|367.45|369.85|367.45|369.68|367.28|0
1631816530000|2021-09-16 18:22:10|369.68|367.28|369.85|367.45|369.85|367.45|369.68|367.28|0
1631816540000|2021-09-16 18:22:20|370.01|367.61|370.17|367.77|370.17|367.77|370.01|367.61|0
1631816550000|2021-09-16 18:22:30|369.85|367.45|370.01|367.61|370.01|367.61|369.85|367.45|0
1631816560000|2021-09-16 18:22:40|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1631816570000|2021-09-16 18:22:50|370.34|367.94|370.34|367.94|370.34|367.94|370.17|367.77|0
1631816590000|2021-09-16 18:23:10|370.17|367.77|370.34|367.94|370.34|367.94|370.17|367.77|0
1631816600000|2021-09-16 18:23:20|370.17|367.77|370.01|367.61|370.17|367.77|370.01|367.61|0
1631816610000|2021-09-16 18:23:30|369.84|367.44|370.01|367.61|370.01|367.61|369.84|367.44|0
1631816620000|2021-09-16 18:23:40|369.84|367.44|369.68|367.28|369.84|367.44|369.68|367.28|0
1631816630000|2021-09-16 18:23:50|369.84|367.44|369.84|367.44|369.84|367.44|369.84|367.44|0
1631816650000|2021-09-16 18:24:10|370.01|367.61|370.17|367.77|370.17|367.77|370.01|367.61|0
1631816670000|2021-09-16 18:24:30|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1631816680000|2021-09-16 18:24:40|369.84|367.44|369.84|367.44|369.84|367.44|369.84|367.44|0
1631816690000|2021-09-16 18:24:50|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1631816720000|2021-09-16 18:25:20|370.17|367.77|370.5|368.1|370.5|368.1|370.17|367.77|0
1631816730000|2021-09-16 18:25:30|370.66|368.26|370.5|368.1|370.66|368.26|370.5|368.1|0
1631816740000|2021-09-16 18:25:40|370.66|368.26|370.66|368.26|370.82|368.42|370.66|368.26|0
1631816750000|2021-09-16 18:25:50|370.5|368.1|370.41|368.01|370.5|368.1|370.41|368.01|0
1631816760000|2021-09-16 18:26:00|370.17|367.77|370.01|367.61|370.17|367.77|370.01|367.61|0
1631816770000|2021-09-16 18:26:10|369.84|367.44|369.84|367.44|370.01|367.61|369.84|367.44|0
1631816780000|2021-09-16 18:26:20|369.76|367.36|369.68|367.28|369.76|367.36|369.68|367.28|0
1631816790000|2021-09-16 18:26:30|369.52|367.12|369.52|367.12|369.52|367.12|369.52|367.12|0
1631816800000|2021-09-16 18:26:40|369.35|366.95|369.52|367.12|369.52|367.12|369.35|366.95|0
1631816820000|2021-09-16 18:27:00|369.35|366.95|369.35|366.95|369.35|366.95|369.35|366.95|0
1631816830000|2021-09-16 18:27:10|369.19|366.79|369.19|366.79|369.19|366.79|369.03|366.63|0
1631816840000|2021-09-16 18:27:20|369.03|366.63|369.19|366.79|369.19|366.79|369.03|366.63|0
1631816860000|2021-09-16 18:27:40|369.35|366.95|369.35|366.95|369.35|366.95|369.35|366.95|0
1631816870000|2021-09-16 18:27:50|369.52|367.12|369.52|367.12|369.52|367.12|369.52|367.12|0
1631816880000|2021-09-16 18:28:00|369.35|366.95|369.19|366.79|369.35|366.95|369.19|366.79|0
1631816900000|2021-09-16 18:28:20|369.03|366.63|368.86|366.46|369.03|366.63|368.86|366.46|0
1631816910000|2021-09-16 18:28:30|369.03|366.63|368.86|366.46|369.03|366.63|368.86|366.46|0
1631816920000|2021-09-16 18:28:40|368.7|366.3|368.54|366.14|368.7|366.3|368.54|366.14|0
1631816930000|2021-09-16 18:28:50|368.7|366.3|368.54|366.14|368.7|366.3|368.54|366.14|0
1631816940000|2021-09-16 18:29:00|368.7|366.3|368.54|366.14|368.86|366.46|368.54|366.14|0
1631816950000|2021-09-16 18:29:10|368.7|366.3|368.7|366.3|368.7|366.3|368.7|366.3|0
1631816960000|2021-09-16 18:29:20|369.03|366.63|369.03|366.63|369.03|366.63|369.03|366.63|0
1631816970000|2021-09-16 18:29:30|368.86|366.46|369.35|366.95|369.35|366.95|368.86|366.46|0
1631816980000|2021-09-16 18:29:40|369.52|367.12|369.52|367.12|369.52|367.12|369.52|367.12|0
1631816990000|2021-09-16 18:29:50|369.76|367.36|369.68|367.28|369.84|367.44|369.68|367.28|0
1631817000000|2021-09-16 18:30:00|370.01|367.61|369.92|367.52|370.01|367.61|369.92|367.52|0
1631817010000|2021-09-16 18:30:10|370.01|367.61|370.33|367.93|370.33|367.93|369.84|367.44|0
1631817020000|2021-09-16 18:30:20|370.5|368.1|370.5|368.1|370.5|368.1|370.33|367.93|0
1631817030000|2021-09-16 18:30:30|370.33|367.93|370.17|367.77|370.33|367.93|370.17|367.77|0
1631817040000|2021-09-16 18:30:40|370.01|367.61|370|367.6|370.01|367.61|370|367.6|0
1631817050000|2021-09-16 18:30:50|369.84|367.44|370|367.6|370|367.6|369.84|367.44|0
1631817060000|2021-09-16 18:31:00|370.17|367.77|370|367.6|370.17|367.77|370|367.6|0
1631817070000|2021-09-16 18:31:10|369.84|367.44|370|367.6|370|367.6|369.84|367.44|0
1631817080000|2021-09-16 18:31:20|369.84|367.44|370|367.6|370|367.6|369.84|367.44|0
1631817090000|2021-09-16 18:31:30|370.17|367.77|370|367.6|370.17|367.77|370|367.6|0
1631817110000|2021-09-16 18:31:50|370.08|367.68|370.17|367.77|370.17|367.77|370.08|367.68|0
1631817120000|2021-09-16 18:32:00|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1631817140000|2021-09-16 18:32:20|370.17|367.77|370|367.6|370.17|367.77|370|367.6|0
1631817150000|2021-09-16 18:32:30|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1631817160000|2021-09-16 18:32:40|370|367.6|370.17|367.77|370.17|367.77|370|367.6|0
1631817180000|2021-09-16 18:33:00|370|367.6|370.49|368.09|370.49|368.09|370|367.6|0
1631817190000|2021-09-16 18:33:10|370.66|368.26|370.66|368.26|370.66|368.26|370.66|368.26|0
1631817200000|2021-09-16 18:33:20|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1631817210000|2021-09-16 18:33:30|370.66|368.26|370.49|368.09|370.66|368.26|370.49|368.09|0
1631817220000|2021-09-16 18:33:40|370.82|368.42|370.82|368.42|370.82|368.42|370.66|368.26|0
1631817230000|2021-09-16 18:33:50|370.66|368.26|370.98|368.58|370.98|368.58|370.66|368.26|0
1631817240000|2021-09-16 18:34:00|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1631817250000|2021-09-16 18:34:10|370.66|368.26|370.49|368.09|370.66|368.26|370.49|368.09|0
1631817260000|2021-09-16 18:34:20|370.66|368.26|370.66|368.26|370.66|368.26|370.66|368.26|0
1631817270000|2021-09-16 18:34:30|370.82|368.42|370.98|368.58|370.98|368.58|370.66|368.26|0
1631817280000|2021-09-16 18:34:40|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1631817290000|2021-09-16 18:34:50|370.66|368.26|370.66|368.26|370.66|368.26|370.66|368.26|0
1631817300000|2021-09-16 18:35:00|370.74|368.34|370.74|368.34|370.74|368.34|370.74|368.34|0
1631817310000|2021-09-16 18:35:10|370.9|368.5|370.98|368.58|370.98|368.58|370.82|368.42|0
1631817330000|2021-09-16 18:35:30|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1631817360000|2021-09-16 18:36:00|370.98|368.58|370.98|368.58|370.98|368.58|370.98|368.58|0
1631817370000|2021-09-16 18:36:10|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1631817380000|2021-09-16 18:36:20|371.31|368.91|371.31|368.91|371.31|368.91|371.31|368.91|0
1631817390000|2021-09-16 18:36:30|371.15|368.75|371.31|368.91|371.31|368.91|370.98|368.58|0
1631817400000|2021-09-16 18:36:40|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1631817420000|2021-09-16 18:37:00|371.31|368.91|371.31|368.91|371.31|368.91|371.15|368.75|0
1631817430000|2021-09-16 18:37:10|371.47|369.07|371.47|369.07|371.47|369.07|371.47|369.07|0
1631817450000|2021-09-16 18:37:30|371.31|368.91|371.47|369.07|371.47|369.07|371.31|368.91|0
1631817460000|2021-09-16 18:37:40|371.31|368.91|371.15|368.75|371.31|368.91|371.15|368.75|0
1631817480000|2021-09-16 18:38:00|370.98|368.58|370.98|368.58|370.98|368.58|370.98|368.58|0
1631817490000|2021-09-16 18:38:10|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1631817500000|2021-09-16 18:38:20|370.66|368.26|370.66|368.26|370.66|368.26|370.49|368.09|0
1631817510000|2021-09-16 18:38:30|370.82|368.42|370.66|368.26|370.82|368.42|370.66|368.26|0
1631817520000|2021-09-16 18:38:40|370.82|368.42|370.98|368.58|370.98|368.58|370.82|368.42|0
1631817530000|2021-09-16 18:38:50|370.82|368.42|370.98|368.58|370.98|368.58|370.82|368.42|0
1631817540000|2021-09-16 18:39:00|370.82|368.42|370.66|368.26|370.82|368.42|370.66|368.26|0
1631817550000|2021-09-16 18:39:10|370.82|368.42|370.65|368.25|370.82|368.42|370.49|368.09|0
1631817560000|2021-09-16 18:39:20|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1631817570000|2021-09-16 18:39:30|370.65|368.25|370.16|367.76|370.65|368.25|370.16|367.76|0
1631817580000|2021-09-16 18:39:40|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1631817590000|2021-09-16 18:39:50|370.49|368.09|370.33|367.93|370.49|368.09|370.33|367.93|0
1631817600000|2021-09-16 18:40:00|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1631817610000|2021-09-16 18:40:10|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1631817620000|2021-09-16 18:40:20|370.49|368.09|370.33|367.93|370.49|368.09|370.33|367.93|0
1631817630000|2021-09-16 18:40:30|370.41|368.01|370.16|367.76|370.41|368.01|370.16|367.76|0
1631817640000|2021-09-16 18:40:40|370|367.6|370|367.6|370|367.6|370|367.6|0
1631817650000|2021-09-16 18:40:50|369.84|367.44|369.84|367.44|369.84|367.44|369.84|367.44|0
1631817660000|2021-09-16 18:41:00|369.67|367.27|369.84|367.44|369.84|367.44|369.67|367.27|0
1631817670000|2021-09-16 18:41:10|370|367.6|370|367.6|370|367.6|370|367.6|0
1631817680000|2021-09-16 18:41:20|369.84|367.44|369.84|367.44|369.84|367.44|369.84|367.44|0
1631817690000|2021-09-16 18:41:30|369.67|367.27|369.84|367.44|369.84|367.44|369.67|367.27|0
1631817710000|2021-09-16 18:41:50|370|367.6|369.84|367.44|370|367.6|369.84|367.44|0
1631817720000|2021-09-16 18:42:00|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1631817740000|2021-09-16 18:42:20|369.84|367.44|369.84|367.44|369.84|367.44|369.84|367.44|0
1631817750000|2021-09-16 18:42:30|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1631817760000|2021-09-16 18:42:40|369.51|367.11|370|367.6|370|367.6|369.51|367.11|0
1631817770000|2021-09-16 18:42:50|370.16|367.76|370|367.6|370.16|367.76|370|367.6|0
1631817780000|2021-09-16 18:43:00|369.84|367.44|370|367.6|370|367.6|369.84|367.44|0
1631817790000|2021-09-16 18:43:10|369.84|367.44|370.08|367.68|370.16|367.76|369.84|367.44|0
1631817800000|2021-09-16 18:43:20|370|367.6|370|367.6|370.16|367.76|370|367.6|0
1631817810000|2021-09-16 18:43:30|370.16|367.76|369.84|367.44|370.16|367.76|369.84|367.44|0
1631817820000|2021-09-16 18:43:40|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1631817830000|2021-09-16 18:43:50|369.51|367.11|369.51|367.11|369.51|367.11|369.51|367.11|0
1631817870000|2021-09-16 18:44:30|369.67|367.27|369.51|367.11|369.67|367.27|369.51|367.11|0
1631817890000|2021-09-16 18:44:50|369.35|366.95|369.51|367.11|369.51|367.11|369.35|366.95|0
1631817900000|2021-09-16 18:45:00|369.67|367.27|369.51|367.11|369.67|367.27|369.51|367.11|0
1631817910000|2021-09-16 18:45:10|369.67|367.27|369.67|367.27|369.67|367.27|369.51|367.11|0
1631817930000|2021-09-16 18:45:30|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1631817940000|2021-09-16 18:45:40|370|367.6|369.83|367.43|370|367.6|369.83|367.43|0
1631817950000|2021-09-16 18:45:50|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1631817960000|2021-09-16 18:46:00|369.51|367.11|369.67|367.27|369.67|367.27|369.51|367.11|0
1631817980000|2021-09-16 18:46:20|369.51|367.11|369.51|367.11|369.51|367.11|369.51|367.11|0
1631818020000|2021-09-16 18:47:00|369.34|366.94|369.34|366.94|369.51|367.11|369.34|366.94|0
1631818030000|2021-09-16 18:47:10|369.51|367.11|369.34|366.94|369.51|367.11|369.34|366.94|0
1631818040000|2021-09-16 18:47:20|369.51|367.11|369.51|367.11|369.51|367.11|369.34|366.94|0
1631818050000|2021-09-16 18:47:30|369.34|366.94|369.51|367.11|369.51|367.11|369.34|366.94|0
1631818060000|2021-09-16 18:47:40|369.67|367.27|369.51|367.11|369.67|367.27|369.51|367.11|0
1631818070000|2021-09-16 18:47:50|369.34|366.94|369.34|366.94|369.34|366.94|369.34|366.94|0
1631818080000|2021-09-16 18:48:00|369.26|366.86|369.34|366.94|369.34|366.94|369.26|366.86|0
1631818090000|2021-09-16 18:48:10|369.51|367.11|369.51|367.11|369.51|367.11|369.51|367.11|0
1631818100000|2021-09-16 18:48:20|369.67|367.27|369.83|367.43|369.83|367.43|369.67|367.27|0
1631818110000|2021-09-16 18:48:30|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1631818120000|2021-09-16 18:48:40|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1631818130000|2021-09-16 18:48:50|370|367.6|370.32|367.92|370.32|367.92|370|367.6|0
1631818140000|2021-09-16 18:49:00|370.16|367.76|370.32|367.92|370.32|367.92|370.16|367.76|0
1631818150000|2021-09-16 18:49:10|370.24|367.84|370.32|367.92|370.32|367.92|370.24|367.84|0
1631818170000|2021-09-16 18:49:30|370.49|368.09|370.4|368|370.49|368.09|370.4|368|0
1631818180000|2021-09-16 18:49:40|370.32|367.92|370.49|368.09|370.49|368.09|370.32|367.92|0
1631818200000|2021-09-16 18:50:00|370.32|367.92|370.32|367.92|370.32|367.92|370.32|367.92|0
1631818210000|2021-09-16 18:50:10|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1631818220000|2021-09-16 18:50:20|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1631818230000|2021-09-16 18:50:30|370.4|368|370.32|367.92|370.4|368|370.32|367.92|0
1631818240000|2021-09-16 18:50:40|370.16|367.76|370.16|367.76|370.32|367.92|370.16|367.76|0
1631818260000|2021-09-16 18:51:00|370.32|367.92|370.32|367.92|370.32|367.92|370.32|367.92|0
1631818270000|2021-09-16 18:51:10|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1631818320000|2021-09-16 18:52:00|370.32|367.92|370.49|368.09|370.49|368.09|370.32|367.92|0
1631818330000|2021-09-16 18:52:10|370.4|368|370.4|368|370.4|368|370.4|368|0
1631818340000|2021-09-16 18:52:20|370.32|367.92|370.49|368.09|370.49|368.09|370.32|367.92|0
1631818350000|2021-09-16 18:52:30|370.81|368.41|370.98|368.58|370.98|368.58|370.81|368.41|0
1631818360000|2021-09-16 18:52:40|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1631818370000|2021-09-16 18:52:50|370.98|368.58|370.98|368.58|370.98|368.58|370.98|368.58|0
1631818380000|2021-09-16 18:53:00|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1631818410000|2021-09-16 18:53:30|371.3|368.9|371.63|369.23|371.63|369.23|371.3|368.9|0
1631818420000|2021-09-16 18:53:40|371.79|369.39|371.63|369.23|371.79|369.39|371.63|369.23|0
1631818430000|2021-09-16 18:53:50|371.79|369.39|372.29|369.89|372.29|369.89|371.79|369.39|0
1631818440000|2021-09-16 18:54:00|372.61|370.21|372.29|369.89|372.61|370.21|372.12|369.72|0
1631818450000|2021-09-16 18:54:10|372.12|369.72|372.29|369.89|372.29|369.89|372.12|369.72|0
1631818460000|2021-09-16 18:54:20|372.12|369.72|372.45|370.05|372.45|370.05|372.12|369.72|0
1631818470000|2021-09-16 18:54:30|372.61|370.21|372.53|370.13|372.61|370.21|372.53|370.13|0
1631818480000|2021-09-16 18:54:40|372.61|370.21|372.45|370.05|372.61|370.21|372.45|370.05|0
1631818490000|2021-09-16 18:54:50|372.28|369.88|372.45|370.05|372.45|370.05|372.28|369.88|0
1631818500000|2021-09-16 18:55:00|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1631818510000|2021-09-16 18:55:10|372.61|370.21|372.61|370.21|372.61|370.21|372.61|370.21|0
1631818520000|2021-09-16 18:55:20|372.78|370.38|372.78|370.38|372.94|370.54|372.78|370.38|0
1631818530000|2021-09-16 18:55:30|372.86|370.46|373.27|370.87|373.27|370.87|372.86|370.46|0
1631818540000|2021-09-16 18:55:40|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1631818550000|2021-09-16 18:55:50|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1631818560000|2021-09-16 18:56:00|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1631818570000|2021-09-16 18:56:10|373.6|371.2|373.76|371.36|373.76|371.36|373.6|371.2|0
1631818580000|2021-09-16 18:56:20|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1631818590000|2021-09-16 18:56:30|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1631818620000|2021-09-16 18:57:00|373.92|371.52|373.92|371.52|373.92|371.52|373.76|371.36|0
1631818630000|2021-09-16 18:57:10|373.76|371.36|373.43|371.03|373.76|371.36|373.43|371.03|0
1631818670000|2021-09-16 18:57:50|373.6|371.2|373.76|371.36|373.76|371.36|373.6|371.2|0
1631818680000|2021-09-16 18:58:00|373.6|371.2|373.6|371.2|373.67|371.27|373.6|371.2|0
1631818690000|2021-09-16 18:58:10|373.76|371.36|373.6|371.2|373.76|371.36|373.6|371.2|0
1631818700000|2021-09-16 18:58:20|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1631818720000|2021-09-16 18:58:40|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1631818730000|2021-09-16 18:58:50|374.09|371.69|374.09|371.69|374.09|371.69|373.92|371.52|0
1631818740000|2021-09-16 18:59:00|374.25|371.85|374.09|371.69|374.25|371.85|374.09|371.69|0
1631818750000|2021-09-16 18:59:10|373.92|371.52|373.59|371.19|373.92|371.52|373.59|371.19|0
1631818760000|2021-09-16 18:59:20|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1631818770000|2021-09-16 18:59:30|373.59|371.19|373.59|371.19|373.59|371.19|373.43|371.03|0
1631818780000|2021-09-16 18:59:40|373.43|371.03|373.59|371.19|373.59|371.19|373.43|371.03|0
1631818800000|2021-09-16 19:00:00|373.76|371.36|373.92|371.52|373.92|371.52|373.76|371.36|0
1631818810000|2021-09-16 19:00:10|374.09|371.69|373.92|371.52|374.09|371.69|373.92|371.52|0
1631818820000|2021-09-16 19:00:20|373.76|371.36|373.59|371.19|373.76|371.36|373.59|371.19|0
1631818830000|2021-09-16 19:00:30|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1631818840000|2021-09-16 19:00:40|373.1|370.7|373.27|370.87|373.27|370.87|373.1|370.7|0
1631818850000|2021-09-16 19:00:50|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1631818860000|2021-09-16 19:01:00|373.59|371.19|373.76|371.36|373.76|371.36|373.59|371.19|0
1631818870000|2021-09-16 19:01:10|373.59|371.19|373.76|371.36|373.76|371.36|373.59|371.19|0
1631818880000|2021-09-16 19:01:20|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1631818890000|2021-09-16 19:01:30|374.09|371.69|374.42|372.02|374.42|372.02|374.09|371.69|0
1631818900000|2021-09-16 19:01:40|374.58|372.18|374.58|372.18|374.58|372.18|374.42|372.02|0
1631818910000|2021-09-16 19:01:50|374.49|372.09|374.42|372.02|374.49|372.09|374.42|372.02|0
1631818920000|2021-09-16 19:02:00|374.91|372.51|374.41|372.01|374.91|372.51|374.41|372.01|0
1631818930000|2021-09-16 19:02:10|374.25|371.85|374.41|372.01|374.41|372.01|374.25|371.85|0
1631818940000|2021-09-16 19:02:20|374.25|371.85|374.09|371.69|374.25|371.85|374.09|371.69|0
1631818950000|2021-09-16 19:02:30|373.92|371.52|374.09|371.69|374.09|371.69|373.92|371.52|0
1631818960000|2021-09-16 19:02:40|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1631818970000|2021-09-16 19:02:50|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1631818990000|2021-09-16 19:03:10|374.58|372.18|374.41|372.01|374.58|372.18|374.41|372.01|0
1631819000000|2021-09-16 19:03:20|374.58|372.18|374.25|371.85|374.58|372.18|374.25|371.85|0
1631819010000|2021-09-16 19:03:30|374.09|371.69|373.92|371.52|374.09|371.69|373.92|371.52|0
1631819020000|2021-09-16 19:03:40|374.09|371.69|374.25|371.85|374.25|371.85|374.09|371.69|0
1631819030000|2021-09-16 19:03:50|374.41|372.01|374.25|371.85|374.41|372.01|374.25|371.85|0
1631819040000|2021-09-16 19:04:00|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1631819050000|2021-09-16 19:04:10|374.58|372.18|374.74|372.34|374.74|372.34|374.58|372.18|0
1631819070000|2021-09-16 19:04:30|374.91|372.51|374.91|372.51|374.91|372.51|374.91|372.51|0
1631819080000|2021-09-16 19:04:40|374.74|372.34|374.74|372.34|374.91|372.51|374.74|372.34|0
1631819090000|2021-09-16 19:04:50|374.58|372.18|374.74|372.34|374.74|372.34|374.58|372.18|0
1631819100000|2021-09-16 19:05:00|374.91|372.51|374.74|372.34|374.91|372.51|374.74|372.34|0
1631819110000|2021-09-16 19:05:10|374.91|372.51|374.74|372.34|374.91|372.51|374.74|372.34|0
1631819130000|2021-09-16 19:05:30|374.91|372.51|374.91|372.51|374.91|372.51|374.91|372.51|0
1631819140000|2021-09-16 19:05:40|375.07|372.67|375.24|372.84|375.24|372.84|375.07|372.67|0
1631819150000|2021-09-16 19:05:50|375.4|373|375.56|373.16|375.56|373.16|375.4|373|0
1631819160000|2021-09-16 19:06:00|375.4|373|375.4|373|375.56|373.16|375.4|373|0
1631819170000|2021-09-16 19:06:10|375.56|373.16|375.56|373.16|375.73|373.33|375.56|373.16|0
1631819180000|2021-09-16 19:06:20|375.4|373|375.56|373.16|375.56|373.16|375.4|373|0
1631819190000|2021-09-16 19:06:30|375.73|373.33|375.89|373.49|375.89|373.49|375.73|373.33|0
1631819200000|2021-09-16 19:06:40|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1631819210000|2021-09-16 19:06:50|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1631819220000|2021-09-16 19:07:00|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1631819230000|2021-09-16 19:07:10|376.39|373.99|376.55|374.15|376.55|374.15|376.39|373.99|0
1631819240000|2021-09-16 19:07:20|376.72|374.32|377.05|374.65|377.05|374.65|376.72|374.32|0
1631819250000|2021-09-16 19:07:30|376.88|374.48|376.88|374.48|377.05|374.65|376.88|374.48|0
1631819260000|2021-09-16 19:07:40|376.72|374.32|376.88|374.48|376.88|374.48|376.55|374.15|0
1631819270000|2021-09-16 19:07:50|377.05|374.65|377.21|374.81|377.21|374.81|377.05|374.65|0
1631819280000|2021-09-16 19:08:00|377.38|374.98|377.21|374.81|377.38|374.98|377.21|374.81|0
1631819290000|2021-09-16 19:08:10|377.05|374.65|377.54|375.14|377.54|375.14|377.05|374.65|0
1631819300000|2021-09-16 19:08:20|377.71|375.31|378.2|375.8|378.2|375.8|377.71|375.31|0
1631819310000|2021-09-16 19:08:30|378.53|376.13|378.2|375.8|378.53|376.13|378.2|375.8|0
1631819320000|2021-09-16 19:08:40|378.37|375.97|378.37|375.97|378.37|375.97|378.2|375.8|0
1631819330000|2021-09-16 19:08:50|378.7|376.3|378.86|376.46|379.03|376.63|378.7|376.3|0
1631819340000|2021-09-16 19:09:00|378.7|376.3|378.7|376.3|378.7|376.3|378.53|376.13|0
1631819350000|2021-09-16 19:09:10|378.37|375.97|378.37|375.97|378.53|376.13|378.37|375.97|0
1631819360000|2021-09-16 19:09:20|378.2|375.8|378.04|375.64|378.2|375.8|378.04|375.64|0
1631819370000|2021-09-16 19:09:30|377.87|375.47|377.71|375.31|377.87|375.47|377.71|375.31|0
1631819380000|2021-09-16 19:09:40|378.04|375.64|378.04|375.64|378.04|375.64|378.04|375.64|0
1631819390000|2021-09-16 19:09:50|377.87|375.47|377.87|375.47|377.87|375.47|377.71|375.31|0
1631819400000|2021-09-16 19:10:00|378.04|375.64|378.2|375.8|378.2|375.8|378.04|375.64|0
1631819410000|2021-09-16 19:10:10|378.7|376.3|379.19|376.79|379.19|376.79|378.7|376.3|0
1631819420000|2021-09-16 19:10:20|379.52|377.12|379.19|376.79|379.52|377.12|379.19|376.79|0
1631819430000|2021-09-16 19:10:30|379.03|376.63|378.86|376.46|379.03|376.63|378.86|376.46|0
1631819440000|2021-09-16 19:10:40|379.03|376.63|379.36|376.96|379.36|376.96|379.03|376.63|0
1631819450000|2021-09-16 19:10:50|379.19|376.79|379.03|376.63|379.19|376.79|378.7|376.3|0
1631819460000|2021-09-16 19:11:00|379.19|376.79|379.03|376.63|379.19|376.79|379.03|376.63|0
1631819470000|2021-09-16 19:11:10|378.86|376.46|378.86|376.46|379.03|376.63|378.86|376.46|0
1631819480000|2021-09-16 19:11:20|378.77|376.37|378.86|376.46|378.86|376.46|378.7|376.3|0
1631819490000|2021-09-16 19:11:30|379.03|376.63|379.03|376.63|379.03|376.63|379.03|376.63|0
1631819500000|2021-09-16 19:11:40|378.86|376.46|378.86|376.46|378.86|376.46|378.86|376.46|0
1631819510000|2021-09-16 19:11:50|378.7|376.3|378.7|376.3|378.86|376.46|378.7|376.3|0
1631819520000|2021-09-16 19:12:00|378.86|376.46|378.7|376.3|378.86|376.46|378.7|376.3|0
1631819540000|2021-09-16 19:12:20|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1631819550000|2021-09-16 19:12:30|378.86|376.46|378.86|376.46|378.86|376.46|378.86|376.46|0
1631819560000|2021-09-16 19:12:40|379.03|376.63|378.69|376.29|379.03|376.63|378.69|376.29|0
1631819580000|2021-09-16 19:13:00|378.2|375.8|378.36|375.96|378.36|375.96|378.03|375.63|0
1631819590000|2021-09-16 19:13:10|378.2|375.8|378.03|375.63|378.2|375.8|378.03|375.63|0
1631819600000|2021-09-16 19:13:20|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1631819610000|2021-09-16 19:13:30|378.03|375.63|378.2|375.8|378.2|375.8|378.03|375.63|0
1631819620000|2021-09-16 19:13:40|378.36|375.96|378.36|375.96|378.36|375.96|378.2|375.8|0
1631819630000|2021-09-16 19:13:50|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1631819640000|2021-09-16 19:14:00|378.36|375.96|378.2|375.8|378.53|376.13|378.2|375.8|0
1631819650000|2021-09-16 19:14:10|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1631819660000|2021-09-16 19:14:20|378.53|376.13|378.2|375.8|378.53|376.13|378.2|375.8|0
1631819670000|2021-09-16 19:14:30|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1631819680000|2021-09-16 19:14:40|378.2|375.8|378.36|375.96|378.36|375.96|378.2|375.8|0
1631819690000|2021-09-16 19:14:50|378.2|375.8|378.03|375.63|378.2|375.8|378.03|375.63|0
1631819700000|2021-09-16 19:15:00|378.36|375.96|378.2|375.8|378.36|375.96|378.2|375.8|0
1631819710000|2021-09-16 19:15:10|378.36|375.96|378.03|375.63|378.36|375.96|378.03|375.63|0
1631819730000|2021-09-16 19:15:30|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1631819740000|2021-09-16 19:15:40|378.36|375.96|378.53|376.13|378.53|376.13|378.36|375.96|0
1631819750000|2021-09-16 19:15:50|378.36|375.96|378.2|375.8|378.36|375.96|378.03|375.63|0
1631819760000|2021-09-16 19:16:00|378.36|375.96|377.54|375.14|378.36|375.96|377.54|375.14|0
1631819770000|2021-09-16 19:16:10|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1631819780000|2021-09-16 19:16:20|376.88|374.48|376.88|374.48|377.04|374.64|376.88|374.48|0
1631819790000|2021-09-16 19:16:30|377.04|374.64|377.04|374.64|377.04|374.64|377.04|374.64|0
1631819800000|2021-09-16 19:16:40|376.88|374.48|376.88|374.48|376.88|374.48|376.88|374.48|0
1631819810000|2021-09-16 19:16:50|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1631819820000|2021-09-16 19:17:00|376.88|374.48|376.55|374.15|376.88|374.48|376.55|374.15|0
1631819830000|2021-09-16 19:17:10|376.71|374.31|376.55|374.15|376.71|374.31|376.38|373.98|0
1631819840000|2021-09-16 19:17:20|376.71|374.31|376.38|373.98|376.71|374.31|376.38|373.98|0
1631819850000|2021-09-16 19:17:30|376.22|373.82|376.22|373.82|376.22|373.82|376.05|373.65|0
1631819860000|2021-09-16 19:17:40|376.05|373.65|375.89|373.49|376.05|373.65|375.72|373.32|0
1631819870000|2021-09-16 19:17:50|376.13|373.73|376.22|373.82|376.38|373.98|376.13|373.73|0
1631819880000|2021-09-16 19:18:00|376.38|373.98|376.22|373.82|376.38|373.98|376.22|373.82|0
1631819890000|2021-09-16 19:18:10|376.38|373.98|376.05|373.65|376.38|373.98|376.05|373.65|0
1631819900000|2021-09-16 19:18:20|375.72|373.32|375.72|373.32|375.72|373.32|375.39|372.99|0
1631819910000|2021-09-16 19:18:30|375.8|373.4|375.89|373.49|375.89|373.49|375.8|373.4|0
1631819920000|2021-09-16 19:18:40|375.72|373.32|375.89|373.49|375.89|373.49|375.72|373.32|0
1631819930000|2021-09-16 19:18:50|375.72|373.32|375.89|373.49|375.89|373.49|375.72|373.32|0
1631819940000|2021-09-16 19:19:00|375.72|373.32|375.56|373.16|375.72|373.32|375.56|373.16|0
1631819950000|2021-09-16 19:19:10|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1631819960000|2021-09-16 19:19:20|375.89|373.49|376.22|373.82|376.22|373.82|375.89|373.49|0
1631819970000|2021-09-16 19:19:30|376.05|373.65|376.05|373.65|376.05|373.65|376.05|373.65|0
1631819980000|2021-09-16 19:19:40|376.22|373.82|376.05|373.65|376.22|373.82|376.05|373.65|0
1631819990000|2021-09-16 19:19:50|376.22|373.82|376.38|373.98|376.38|373.98|376.22|373.82|0
1631820000000|2021-09-16 19:20:00|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1631820010000|2021-09-16 19:20:10|377.04|374.64|377.04|374.64|377.21|374.81|377.04|374.64|0
1631820020000|2021-09-16 19:20:20|376.88|374.48|376.71|374.31|376.88|374.48|376.71|374.31|0
1631820030000|2021-09-16 19:20:30|376.88|374.48|376.55|374.15|376.88|374.48|376.55|374.15|0
1631820040000|2021-09-16 19:20:40|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1631820050000|2021-09-16 19:20:50|376.55|374.15|376.55|374.15|376.88|374.48|376.55|374.15|0
1631820060000|2021-09-16 19:21:00|376.38|373.98|376.38|373.98|376.55|374.15|376.38|373.98|0
1631820070000|2021-09-16 19:21:10|376.55|374.15|376.71|374.31|376.71|374.31|376.55|374.15|0
1631820080000|2021-09-16 19:21:20|376.55|374.15|376.55|374.15|376.71|374.31|376.38|373.98|0
1631820090000|2021-09-16 19:21:30|376.22|373.82|376.22|373.82|376.22|373.82|376.22|373.82|0
1631820100000|2021-09-16 19:21:40|376.38|373.98|376.05|373.65|376.38|373.98|376.05|373.65|0
1631820110000|2021-09-16 19:21:50|375.89|373.49|375.89|373.49|375.89|373.49|375.72|373.32|0
1631820120000|2021-09-16 19:22:00|376.22|373.82|375.56|373.16|376.22|373.82|375.56|373.16|0
1631820130000|2021-09-16 19:22:10|375.72|373.32|376.05|373.65|376.05|373.65|375.72|373.32|0
1631820140000|2021-09-16 19:22:20|375.72|373.32|375.89|373.49|375.89|373.49|375.72|373.32|0
1631820150000|2021-09-16 19:22:30|376.05|373.65|376.22|373.82|376.22|373.82|376.05|373.65|0
1631820160000|2021-09-16 19:22:40|376.05|373.65|376.05|373.65|376.05|373.65|376.05|373.65|0
1631820170000|2021-09-16 19:22:50|375.89|373.49|375.72|373.32|376.05|373.65|375.72|373.32|0
1631820180000|2021-09-16 19:23:00|375.89|373.49|376.05|373.65|376.05|373.65|375.89|373.49|0
1631820190000|2021-09-16 19:23:10|375.89|373.49|376.22|373.82|376.22|373.82|375.89|373.49|0
1631820200000|2021-09-16 19:23:20|376.05|373.65|375.89|373.49|376.05|373.65|375.89|373.49|0
1631820210000|2021-09-16 19:23:30|376.05|373.65|376.05|373.65|376.05|373.65|376.05|373.65|0
1631820220000|2021-09-16 19:23:40|376.21|373.81|377.46|375.06|377.46|375.06|376.21|373.81|0
1631820230000|2021-09-16 19:23:50|377.29|374.89|377.46|375.06|377.46|375.06|377.29|374.89|0
1631820240000|2021-09-16 19:24:00|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1631820250000|2021-09-16 19:24:10|377.29|374.89|377.13|374.73|377.29|374.89|377.13|374.73|0
1631820260000|2021-09-16 19:24:20|376.96|374.56|376.96|374.56|377.13|374.73|376.96|374.56|0
1631820270000|2021-09-16 19:24:30|377.13|374.73|374.48|372.08|377.13|374.73|374.48|372.08|0
1631820280000|2021-09-16 19:24:40|374.64|372.24|374.48|372.08|374.64|372.24|374.32|371.92|0
1631820290000|2021-09-16 19:24:50|374.64|372.24|374.32|371.92|374.64|372.24|374.32|371.92|0
1631820300000|2021-09-16 19:25:00|374.15|371.75|374.32|371.92|374.32|371.92|374.15|371.75|0
1631820310000|2021-09-16 19:25:10|375.47|373.07|375.8|373.4|375.8|373.4|375.47|373.07|0
1631820320000|2021-09-16 19:25:20|375.97|373.57|375.97|373.57|376.13|373.73|375.97|373.57|0
1631820330000|2021-09-16 19:25:30|375.8|373.4|375.64|373.24|375.8|373.4|375.64|373.24|0
1631820340000|2021-09-16 19:25:40|375.8|373.4|375.8|373.4|375.8|373.4|375.8|373.4|0
1631820350000|2021-09-16 19:25:50|375.64|373.24|375.64|373.24|375.8|373.4|375.64|373.24|0
1631820360000|2021-09-16 19:26:00|375.8|373.4|375.64|373.24|375.8|373.4|375.64|373.24|0
1631820370000|2021-09-16 19:26:10|375.47|373.07|375.47|373.07|375.64|373.24|375.47|373.07|0
1631820380000|2021-09-16 19:26:20|375.64|373.24|375.97|373.57|375.97|373.57|375.64|373.24|0
1631820390000|2021-09-16 19:26:30|376.13|373.73|375.97|373.57|376.13|373.73|375.97|373.57|0
1631820400000|2021-09-16 19:26:40|376.13|373.73|376.13|373.73|376.13|373.73|375.97|373.57|0
1631820410000|2021-09-16 19:26:50|375.97|373.57|375.97|373.57|376.13|373.73|375.97|373.57|0
1631820420000|2021-09-16 19:27:00|375.8|373.4|375.97|373.57|375.97|373.57|375.64|373.24|0
1631820430000|2021-09-16 19:27:10|375.64|373.24|375.47|373.07|375.64|373.24|375.47|373.07|0
1631820440000|2021-09-16 19:27:20|375.64|373.24|375.47|373.07|375.64|373.24|375.47|373.07|0
1631820450000|2021-09-16 19:27:30|375.64|373.24|375.64|373.24|375.64|373.24|375.47|373.07|0
1631820460000|2021-09-16 19:27:40|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1631820480000|2021-09-16 19:28:00|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1631820490000|2021-09-16 19:28:10|375.14|372.74|374.98|372.58|375.14|372.74|374.98|372.58|0
1631820500000|2021-09-16 19:28:20|375.14|372.74|374.98|372.58|375.14|372.74|374.98|372.58|0
1631820510000|2021-09-16 19:28:30|374.65|372.25|374.65|372.25|374.65|372.25|374.49|372.09|0
1631820530000|2021-09-16 19:28:50|374.49|372.09|374.32|371.92|374.65|372.25|374.32|371.92|0
1631820540000|2021-09-16 19:29:00|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1631820550000|2021-09-16 19:29:10|373.99|371.59|374.16|371.76|374.16|371.76|373.99|371.59|0
1631820560000|2021-09-16 19:29:20|374.07|371.67|373.66|371.26|374.07|371.67|373.66|371.26|0
1631820570000|2021-09-16 19:29:30|373.83|371.43|373.83|371.43|373.83|371.43|373.66|371.26|0
1631820580000|2021-09-16 19:29:40|373.66|371.26|373.66|371.26|373.66|371.26|373.5|371.1|0
1631820590000|2021-09-16 19:29:50|373.5|371.1|373.66|371.26|373.66|371.26|373.5|371.1|0
1631820600000|2021-09-16 19:30:00|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1631820610000|2021-09-16 19:30:10|373.83|371.43|373.99|371.59|373.99|371.59|373.83|371.43|0
1631820620000|2021-09-16 19:30:20|374.16|371.76|374.32|371.92|374.32|371.92|374.16|371.76|0
1631820630000|2021-09-16 19:30:30|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1631820640000|2021-09-16 19:30:40|374.65|372.25|374.49|372.09|374.65|372.25|374.49|372.09|0
1631820650000|2021-09-16 19:30:50|374.65|372.25|374.65|372.25|374.81|372.41|374.65|372.25|0
1631820660000|2021-09-16 19:31:00|374.81|372.41|374.98|372.58|374.98|372.58|374.81|372.41|0
1631820670000|2021-09-16 19:31:10|374.81|372.41|374.32|371.92|374.81|372.41|374.32|371.92|0
1631820680000|2021-09-16 19:31:20|374.4|372|374.65|372.25|374.81|372.41|374.32|371.92|0
1631820690000|2021-09-16 19:31:30|374.81|372.41|374.81|372.41|374.81|372.41|374.65|372.25|0
1631820700000|2021-09-16 19:31:40|374.98|372.58|375.14|372.74|375.14|372.74|374.98|372.58|0
1631820710000|2021-09-16 19:31:50|374.98|372.58|374.98|372.58|374.98|372.58|374.81|372.41|0
1631820720000|2021-09-16 19:32:00|374.81|372.41|374.48|372.08|374.81|372.41|374.48|372.08|0
1631820730000|2021-09-16 19:32:10|374.32|371.92|374.48|372.08|374.48|372.08|374.32|371.92|0
1631820740000|2021-09-16 19:32:20|374.32|371.92|375.14|372.74|375.14|372.74|374.32|371.92|0
1631820750000|2021-09-16 19:32:30|375.31|372.91|375.14|372.74|375.31|372.91|375.14|372.74|0
1631820760000|2021-09-16 19:32:40|375.31|372.91|375.14|372.74|375.31|372.91|375.14|372.74|0
1631820770000|2021-09-16 19:32:50|374.81|372.41|375.31|372.91|375.31|372.91|374.81|372.41|0
1631820780000|2021-09-16 19:33:00|375.14|372.74|374.98|372.58|375.14|372.74|374.98|372.58|0
1631820790000|2021-09-16 19:33:10|374.81|372.41|374.81|372.41|374.98|372.58|374.81|372.41|0
1631820800000|2021-09-16 19:33:20|374.98|372.58|375.31|372.91|375.31|372.91|374.98|372.58|0
1631820810000|2021-09-16 19:33:30|375.47|373.07|375.64|373.24|375.64|373.24|375.47|373.07|0
1631820820000|2021-09-16 19:33:40|375.8|373.4|375.47|373.07|375.8|373.4|375.47|373.07|0
1631820830000|2021-09-16 19:33:50|375.64|373.24|375.31|372.91|375.64|373.24|375.31|372.91|0
1631820840000|2021-09-16 19:34:00|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1631820850000|2021-09-16 19:34:10|375.31|372.91|374.65|372.25|375.31|372.91|374.65|372.25|0
1631820860000|2021-09-16 19:34:20|374.81|372.41|375.14|372.74|375.14|372.74|374.81|372.41|0
1631820870000|2021-09-16 19:34:30|375.31|372.91|375.14|372.74|375.31|372.91|375.14|372.74|0
1631820880000|2021-09-16 19:34:40|374.98|372.58|375.31|372.91|375.31|372.91|374.98|372.58|0
1631820890000|2021-09-16 19:34:50|375.14|372.74|374.65|372.25|375.14|372.74|374.65|372.25|0
1631820900000|2021-09-16 19:35:00|374.81|372.41|374.65|372.25|374.81|372.41|374.65|372.25|0
1631820910000|2021-09-16 19:35:10|374.81|372.41|374.65|372.25|374.81|372.41|374.65|372.25|0
1631820920000|2021-09-16 19:35:20|374.48|372.08|374.65|372.25|374.65|372.25|374.48|372.08|0
1631820930000|2021-09-16 19:35:30|374.81|372.41|375.14|372.74|375.14|372.74|374.81|372.41|0
1631820940000|2021-09-16 19:35:40|374.81|372.41|374.48|372.08|374.81|372.41|374.48|372.08|0
1631820950000|2021-09-16 19:35:50|374.32|371.92|374.15|371.75|374.32|371.92|374.15|371.75|0
1631820960000|2021-09-16 19:36:00|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1631820970000|2021-09-16 19:36:10|374.15|371.75|374.32|371.92|374.32|371.92|374.15|371.75|0
1631820980000|2021-09-16 19:36:20|374.48|372.08|374.48|372.08|374.65|372.25|374.48|372.08|0
1631820990000|2021-09-16 19:36:30|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1631821000000|2021-09-16 19:36:40|374.32|371.92|374.65|372.25|374.65|372.25|374.32|371.92|0
1631821010000|2021-09-16 19:36:50|374.81|372.41|374.48|372.08|374.81|372.41|374.48|372.08|0
1631821020000|2021-09-16 19:37:00|374.65|372.25|374.15|371.75|374.65|372.25|374.15|371.75|0
1631821030000|2021-09-16 19:37:10|373.99|371.59|374.48|372.08|374.48|372.08|373.99|371.59|0
1631821040000|2021-09-16 19:37:20|374.32|371.92|374.32|371.92|374.32|371.92|374.15|371.75|0
1631821050000|2021-09-16 19:37:30|374.48|372.08|374.48|372.08|374.48|372.08|374.32|371.92|0
1631821060000|2021-09-16 19:37:40|374.32|371.92|374.81|372.41|374.81|372.41|374.32|371.92|0
1631821070000|2021-09-16 19:37:50|374.98|372.58|375.3|372.9|375.47|373.07|374.98|372.58|0
1631821080000|2021-09-16 19:38:00|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1631821090000|2021-09-16 19:38:10|374.98|372.58|375.14|372.74|375.14|372.74|374.81|372.41|0
1631821100000|2021-09-16 19:38:20|374.98|372.58|374.81|372.41|374.98|372.58|374.81|372.41|0
1631821110000|2021-09-16 19:38:30|374.98|372.58|375.14|372.74|375.14|372.74|374.98|372.58|0
1631821120000|2021-09-16 19:38:40|374.98|372.58|374.97|372.57|374.98|372.58|374.97|372.57|0
1631821130000|2021-09-16 19:38:50|374.81|372.41|375.14|372.74|375.14|372.74|374.81|372.41|0
1631821140000|2021-09-16 19:39:00|375.3|372.9|375.3|372.9|375.47|373.07|375.3|372.9|0
1631821150000|2021-09-16 19:39:10|374.97|372.57|375.3|372.9|375.3|372.9|374.97|372.57|0
1631821160000|2021-09-16 19:39:20|375.14|372.74|375.3|372.9|375.3|372.9|375.14|372.74|0
1631821170000|2021-09-16 19:39:30|375.47|373.07|375.47|373.07|375.63|373.23|375.47|373.07|0
1631821180000|2021-09-16 19:39:40|375.63|373.23|375.63|373.23|375.63|373.23|375.63|373.23|0
1631821190000|2021-09-16 19:39:50|375.96|373.56|376.13|373.73|376.13|373.73|375.96|373.56|0
1631821200000|2021-09-16 19:40:00|375.96|373.56|375.8|373.4|375.96|373.56|375.8|373.4|0
1631821210000|2021-09-16 19:40:10|375.63|373.23|375.47|373.07|375.63|373.23|375.47|373.07|0
1631821220000|2021-09-16 19:40:20|375.63|373.23|375.8|373.4|375.96|373.56|375.63|373.23|0
1631821230000|2021-09-16 19:40:30|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1631821240000|2021-09-16 19:40:40|375.3|372.9|375.3|372.9|375.47|373.07|375.3|372.9|0
1631821250000|2021-09-16 19:40:50|375.14|372.74|374.97|372.57|375.14|372.74|374.97|372.57|0
1631821260000|2021-09-16 19:41:00|375.14|372.74|375.14|372.74|375.3|372.9|374.97|372.57|0
1631821270000|2021-09-16 19:41:10|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1631821280000|2021-09-16 19:41:20|375.14|372.74|375.47|373.07|375.47|373.07|375.14|372.74|0
1631821290000|2021-09-16 19:41:30|375.3|372.9|375.14|372.74|375.47|373.07|375.14|372.74|0
1631821300000|2021-09-16 19:41:40|374.97|372.57|375.14|372.74|375.14|372.74|374.97|372.57|0
1631821310000|2021-09-16 19:41:50|375.3|372.9|375.47|373.07|375.47|373.07|375.3|372.9|0
1631821320000|2021-09-16 19:42:00|375.3|372.9|374.97|372.57|375.3|372.9|374.97|372.57|0
1631821330000|2021-09-16 19:42:10|374.81|372.41|374.97|372.57|374.97|372.57|374.81|372.41|0
1631821340000|2021-09-16 19:42:20|375.14|372.74|374.97|372.57|375.14|372.74|374.97|372.57|0
1631821350000|2021-09-16 19:42:30|375.14|372.74|374.81|372.41|375.14|372.74|374.81|372.41|0
1631821360000|2021-09-16 19:42:40|374.97|372.57|374.97|372.57|375.14|372.74|374.97|372.57|0
1631821380000|2021-09-16 19:43:00|374.81|372.41|375.14|372.74|375.14|372.74|374.81|372.41|0
1631821390000|2021-09-16 19:43:10|374.97|372.57|374.81|372.41|374.97|372.57|374.81|372.41|0
1631821400000|2021-09-16 19:43:20|374.97|372.57|374.81|372.41|374.97|372.57|374.81|372.41|0
1631821410000|2021-09-16 19:43:30|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1631821420000|2021-09-16 19:43:40|375.14|372.74|374.89|372.49|375.14|372.74|374.89|372.49|0
1631821430000|2021-09-16 19:43:50|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1631821470000|2021-09-16 19:44:30|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1631821480000|2021-09-16 19:44:40|374.81|372.41|374.15|371.75|374.81|372.41|374.15|371.75|0
1631821490000|2021-09-16 19:44:50|374.31|371.91|373.82|371.42|374.31|371.91|373.82|371.42|0
1631821500000|2021-09-16 19:45:00|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1631821510000|2021-09-16 19:45:10|373.99|371.59|373.66|371.26|373.99|371.59|373.66|371.26|0
1631821520000|2021-09-16 19:45:20|373.82|371.42|373.82|371.42|373.82|371.42|373.66|371.26|0
1631821530000|2021-09-16 19:45:30|373.66|371.26|373.66|371.26|373.66|371.26|373.49|371.09|0
1631821540000|2021-09-16 19:45:40|373.49|371.09|373.49|371.09|373.66|371.26|373.49|371.09|0
1631821550000|2021-09-16 19:45:50|373.33|370.93|373.66|371.26|373.66|371.26|373.33|370.93|0
1631821560000|2021-09-16 19:46:00|373.82|371.42|373.99|371.59|373.99|371.59|373.82|371.42|0
1631821570000|2021-09-16 19:46:10|373.82|371.42|373.99|371.59|373.99|371.59|373.82|371.42|0
1631821580000|2021-09-16 19:46:20|374.15|371.75|374.64|372.24|374.64|372.24|374.15|371.75|0
1631821590000|2021-09-16 19:46:30|374.81|372.41|374.97|372.57|374.97|372.57|374.81|372.41|0
1631821600000|2021-09-16 19:46:40|374.81|372.41|373.99|371.59|374.81|372.41|373.99|371.59|0
1631821610000|2021-09-16 19:46:50|373.82|371.42|373.99|371.59|373.99|371.59|373.66|371.26|0
1631821620000|2021-09-16 19:47:00|374.15|371.75|373.82|371.42|374.15|371.75|373.66|371.26|0
1631821630000|2021-09-16 19:47:10|373.99|371.59|373.82|371.42|373.99|371.59|373.82|371.42|0
1631821640000|2021-09-16 19:47:20|373.99|371.59|373.99|371.59|374.31|371.91|373.99|371.59|0
1631821650000|2021-09-16 19:47:30|373.98|371.58|373.66|371.26|373.98|371.58|373.66|371.26|0
1631821660000|2021-09-16 19:47:40|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1631821670000|2021-09-16 19:47:50|373.66|371.26|373.49|371.09|373.66|371.26|373.49|371.09|0
1631821680000|2021-09-16 19:48:00|373.33|370.93|373.49|371.09|373.49|371.09|373.33|370.93|0
1631821690000|2021-09-16 19:48:10|373.33|370.93|373.33|370.93|373.49|371.09|373.33|370.93|0
1631821700000|2021-09-16 19:48:20|373.49|371.09|373.16|370.76|373.49|371.09|373.16|370.76|0
1631821710000|2021-09-16 19:48:30|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1631821720000|2021-09-16 19:48:40|373|370.6|373|370.6|373.16|370.76|373|370.6|0
1631821730000|2021-09-16 19:48:50|373.16|370.76|373.33|370.93|373.33|370.93|373.16|370.76|0
1631821740000|2021-09-16 19:49:00|373.49|371.09|373.33|370.93|373.49|371.09|373.33|370.93|0
1631821750000|2021-09-16 19:49:10|373.49|371.09|373.16|370.76|373.49|371.09|373.16|370.76|0
1631821760000|2021-09-16 19:49:20|372.84|370.44|373|370.6|373|370.6|372.84|370.44|0
1631821770000|2021-09-16 19:49:30|372.84|370.44|372.84|370.44|372.84|370.44|372.67|370.27|0
1631821780000|2021-09-16 19:49:40|372.67|370.27|372.67|370.27|372.84|370.44|372.67|370.27|0
1631821790000|2021-09-16 19:49:50|372.84|370.44|372.34|369.94|372.84|370.44|372.34|369.94|0
1631821800000|2021-09-16 19:50:00|372.84|370.44|372.51|370.11|372.84|370.44|372.51|370.11|0
1631821810000|2021-09-16 19:50:10|373.16|370.76|373.49|371.09|373.82|371.42|373.16|370.76|0
1631821820000|2021-09-16 19:50:20|373|370.6|373.16|370.76|373.33|370.93|373|370.6|0
1631821830000|2021-09-16 19:50:30|373.08|370.68|373.82|371.42|373.82|371.42|373.08|370.68|0
1631821840000|2021-09-16 19:50:40|373.49|371.09|373.82|371.42|373.82|371.42|373.49|371.09|0
1631821850000|2021-09-16 19:50:50|373.66|371.26|373.66|371.26|373.98|371.58|373.66|371.26|0
1631821860000|2021-09-16 19:51:00|373.98|371.58|373.65|371.25|373.98|371.58|373.65|371.25|0
1631821870000|2021-09-16 19:51:10|373.98|371.58|373.33|370.93|373.98|371.58|373.33|370.93|0
1631821880000|2021-09-16 19:51:20|373.16|370.76|373.16|370.76|373.16|370.76|373|370.6|0
1631821890000|2021-09-16 19:51:30|373|370.6|373|370.6|373|370.6|373|370.6|0
1631821900000|2021-09-16 19:51:40|373.16|370.76|373.16|370.76|373.33|370.93|373.16|370.76|0
1631821910000|2021-09-16 19:51:50|372.83|370.43|372.67|370.27|372.83|370.43|372.51|370.11|0
1631821920000|2021-09-16 19:52:00|372.51|370.11|372.51|370.11|372.67|370.27|372.51|370.11|0
1631821930000|2021-09-16 19:52:10|372.34|369.94|372.51|370.11|372.51|370.11|372.34|369.94|0
1631821940000|2021-09-16 19:52:20|372.67|370.27|372.18|369.78|372.67|370.27|372.18|369.78|0
1631821950000|2021-09-16 19:52:30|372.34|369.94|372.34|369.94|372.34|369.94|372.18|369.78|0
1631821960000|2021-09-16 19:52:40|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1631821970000|2021-09-16 19:52:50|372.34|369.94|372.51|370.11|372.51|370.11|372.34|369.94|0
1631821980000|2021-09-16 19:53:00|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1631821990000|2021-09-16 19:53:10|372.18|369.78|372.18|369.78|372.34|369.94|372.18|369.78|0
1631822000000|2021-09-16 19:53:20|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1631822010000|2021-09-16 19:53:30|372.18|369.78|372.34|369.94|372.34|369.94|372.18|369.78|0
1631822020000|2021-09-16 19:53:40|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1631822030000|2021-09-16 19:53:50|372.34|369.94|372.34|369.94|372.34|369.94|372.18|369.78|0
1631822040000|2021-09-16 19:54:00|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1631822050000|2021-09-16 19:54:10|372.34|369.94|372.34|369.94|372.34|369.94|372.18|369.78|0
1631822060000|2021-09-16 19:54:20|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1631822070000|2021-09-16 19:54:30|372.67|370.27|372.34|369.94|372.67|370.27|372.34|369.94|0
1631822080000|2021-09-16 19:54:40|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1631822090000|2021-09-16 19:54:50|372.34|369.94|372.18|369.78|372.34|369.94|372.18|369.78|0
1631822120000|2021-09-16 19:55:20|371.85|369.45|371.69|369.29|371.85|369.45|371.52|369.12|0
1631822130000|2021-09-16 19:55:30|371.52|369.12|371.85|369.45|372.01|369.61|371.52|369.12|0
1631822140000|2021-09-16 19:55:40|372.01|369.61|371.85|369.45|372.01|369.61|371.69|369.29|0
1631822150000|2021-09-16 19:55:50|371.69|369.29|371.85|369.45|372.01|369.61|371.69|369.29|0
1631822160000|2021-09-16 19:56:00|371.52|369.12|371.52|369.12|371.52|369.12|371.52|369.12|0
1631822170000|2021-09-16 19:56:10|371.69|369.29|371.69|369.29|371.69|369.29|371.52|369.12|0
1631822180000|2021-09-16 19:56:20|371.85|369.45|371.69|369.29|371.85|369.45|371.52|369.12|0
1631822200000|2021-09-16 19:56:40|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631822210000|2021-09-16 19:56:50|372.01|369.61|371.85|369.45|372.01|369.61|371.69|369.29|0
1631822220000|2021-09-16 19:57:00|371.68|369.28|371.52|369.12|371.68|369.28|371.52|369.12|0
1631822230000|2021-09-16 19:57:10|371.36|368.96|371.52|369.12|371.52|369.12|371.36|368.96|0
1631822240000|2021-09-16 19:57:20|371.36|368.96|371.36|368.96|371.36|368.96|371.36|368.96|0
1631822250000|2021-09-16 19:57:30|371.19|368.79|371.19|368.79|371.19|368.79|371.19|368.79|0
1631822260000|2021-09-16 19:57:40|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1631822280000|2021-09-16 19:58:00|370.87|368.47|371.19|368.79|371.19|368.79|370.87|368.47|0
1631822290000|2021-09-16 19:58:10|371.03|368.63|371.36|368.96|371.36|368.96|371.03|368.63|0
1631822300000|2021-09-16 19:58:20|371.68|369.28|371.36|368.96|371.68|369.28|371.36|368.96|0
1631822310000|2021-09-16 19:58:30|371.52|369.12|371.52|369.12|371.68|369.28|371.52|369.12|0
1631822320000|2021-09-16 19:58:40|371.36|368.96|371.68|369.28|371.68|369.28|371.36|368.96|0
1631822330000|2021-09-16 19:58:50|371.6|369.2|371.52|369.12|371.68|369.28|371.52|369.12|0
1631822340000|2021-09-16 19:59:00|371.68|369.28|371.85|369.45|371.85|369.45|371.68|369.28|0
1631822350000|2021-09-16 19:59:10|371.52|369.12|371.52|369.12|371.68|369.28|371.52|369.12|0
1631822360000|2021-09-16 19:59:20|371.68|369.28|372.18|369.78|372.18|369.78|371.68|369.28|0
1631822370000|2021-09-16 19:59:30|372.34|369.94|371.52|369.12|372.34|369.94|371.52|369.12|0
1631822380000|2021-09-16 19:59:40|371.36|368.96|371.52|369.12|371.68|369.28|371.36|368.96|0
1631822390000|2021-09-16 19:59:50|371.19|368.79|371.03|368.63|371.19|368.79|370.87|368.47|0
1631822400000|2021-09-16 20:00:00|371.68|369.28|371.03|368.63|371.68|369.28|371.03|368.63|0
1631822410000|2021-09-16 20:00:10|370.87|368.47|370.7|368.3|370.87|368.47|370.7|368.3|0
1631822420000|2021-09-16 20:00:20|370.87|368.47|370.37|367.97|370.87|368.47|370.37|367.97|0
1631822430000|2021-09-16 20:00:30|370.54|368.14|370.37|367.97|370.54|368.14|370.37|367.97|0
1631822440000|2021-09-16 20:00:40|370.54|368.14|370.29|367.89|370.54|368.14|370.21|367.81|0
1631822450000|2021-09-16 20:00:50|370.21|367.81|370.37|367.97|370.37|367.97|370.21|367.81|0
1631822460000|2021-09-16 20:01:00|370.21|367.81|370.37|367.97|370.54|368.14|370.21|367.81|0
1631822470000|2021-09-16 20:01:10|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1631822480000|2021-09-16 20:01:20|370.7|368.3|370.86|368.46|370.86|368.46|370.7|368.3|0
1631822490000|2021-09-16 20:01:30|370.7|368.3|370.54|368.14|370.7|368.3|370.54|368.14|0
1631822510000|2021-09-16 20:01:50|370.37|367.97|370.21|367.81|370.37|367.97|370.21|367.81|0
1631822520000|2021-09-16 20:02:00|370.37|367.97|370.37|367.97|370.37|367.97|370.21|367.81|0
1631822540000|2021-09-16 20:02:20|370.21|367.81|370.21|367.81|370.37|367.97|370.21|367.81|0
1631822550000|2021-09-16 20:02:30|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1631822600000|2021-09-16 20:03:20|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1631822610000|2021-09-16 20:03:30|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1631822620000|2021-09-16 20:03:40|369.88|367.48|370.05|367.65|370.05|367.65|369.88|367.48|0
1631822630000|2021-09-16 20:03:50|370.21|367.81|370.05|367.65|370.21|367.81|370.05|367.65|0
1631822640000|2021-09-16 20:04:00|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1631822670000|2021-09-16 20:04:30|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1631822680000|2021-09-16 20:04:40|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1631822690000|2021-09-16 20:04:50|370.05|367.65|370.21|367.81|370.21|367.81|370.05|367.65|0
1631822700000|2021-09-16 20:05:00|369.88|367.48|369.88|367.48|370.05|367.65|369.88|367.48|0
1631822720000|2021-09-16 20:05:20|370.05|367.65|369.88|367.48|370.05|367.65|369.88|367.48|0
1631822730000|2021-09-16 20:05:30|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1631822750000|2021-09-16 20:05:50|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1631822760000|2021-09-16 20:06:00|370.05|367.65|370.21|367.81|370.21|367.81|370.05|367.65|0
1631822770000|2021-09-16 20:06:10|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1631822790000|2021-09-16 20:06:30|369.88|367.48|369.88|367.48|369.88|367.48|369.88|367.48|0
1631822800000|2021-09-16 20:06:40|369.72|367.32|369.39|366.99|369.72|367.32|369.39|366.99|0
1631822810000|2021-09-16 20:06:50|369.23|366.83|369.23|366.83|369.23|366.83|369.23|366.83|0
1631822820000|2021-09-16 20:07:00|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1631822830000|2021-09-16 20:07:10|369.55|367.15|369.72|367.32|369.72|367.32|369.55|367.15|0
1631822840000|2021-09-16 20:07:20|369.88|367.48|369.88|367.48|369.88|367.48|369.88|367.48|0
1631822850000|2021-09-16 20:07:30|370.04|367.64|369.88|367.48|370.04|367.64|369.88|367.48|0
1631822860000|2021-09-16 20:07:40|370.04|367.64|370.21|367.81|370.21|367.81|369.88|367.48|0
1631822880000|2021-09-16 20:08:00|370.37|367.97|370.53|368.13|370.53|368.13|370.37|367.97|0
1631822890000|2021-09-16 20:08:10|370.37|367.97|370.53|368.13|370.53|368.13|370.37|367.97|0
1631822900000|2021-09-16 20:08:20|370.37|367.97|370.53|368.13|370.53|368.13|370.37|367.97|0
1631822910000|2021-09-16 20:08:30|370.7|368.3|370.7|368.3|370.7|368.3|370.7|368.3|0
1631822920000|2021-09-16 20:08:40|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1631822940000|2021-09-16 20:09:00|370.7|368.3|370.53|368.13|370.7|368.3|370.53|368.13|0
1631822950000|2021-09-16 20:09:10|370.7|368.3|370.37|367.97|370.7|368.3|370.37|367.97|0
1631822960000|2021-09-16 20:09:20|370.53|368.13|370.37|367.97|370.53|368.13|370.37|367.97|0
1631822970000|2021-09-16 20:09:30|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1631823000000|2021-09-16 20:10:00|370.21|367.81|370.53|368.13|370.53|368.13|370.21|367.81|0
1631823020000|2021-09-16 20:10:20|370.7|368.3|370.86|368.46|370.86|368.46|370.7|368.3|0
1631823030000|2021-09-16 20:10:30|371.02|368.62|371.02|368.62|371.02|368.62|371.02|368.62|0
1631823050000|2021-09-16 20:10:50|371.1|368.7|371.02|368.62|371.1|368.7|371.02|368.62|0
1631823080000|2021-09-16 20:11:20|370.86|368.46|370.86|368.46|371.02|368.62|370.86|368.46|0
1631823100000|2021-09-16 20:11:40|371.02|368.62|371.02|368.62|371.02|368.62|371.02|368.62|0
1631823180000|2021-09-16 20:13:00|371.19|368.79|371.19|368.79|371.19|368.79|371.02|368.62|0
1631823200000|2021-09-16 20:13:20|371.35|368.95|371.35|368.95|371.35|368.95|371.35|368.95|0
1631823210000|2021-09-16 20:13:30|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1631823220000|2021-09-16 20:13:40|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1631823230000|2021-09-16 20:13:50|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1631823250000|2021-09-16 20:14:10|371.35|368.95|371.35|368.95|371.35|368.95|371.35|368.95|0
1631823260000|2021-09-16 20:14:20|371.19|368.79|371.19|368.79|371.19|368.79|371.19|368.79|0
1631823270000|2021-09-16 20:14:30|371.35|368.95|371.19|368.79|371.35|368.95|371.19|368.79|0
1631823280000|2021-09-16 20:14:40|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1631823290000|2021-09-16 20:14:50|370.7|368.3|370.53|368.13|370.7|368.3|370.37|367.97|0
1631823330000|2021-09-16 20:15:30|370.57|367.77|370.73|367.93|370.73|367.93|370.57|367.77|0
1631823340000|2021-09-16 20:15:40|370.57|367.77|370.57|367.77|370.57|367.77|370.57|367.77|0
1631823350000|2021-09-16 20:15:50|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1631823360000|2021-09-16 20:16:00|370.57|367.77|370.57|367.77|370.73|367.93|370.57|367.77|0
1631823370000|2021-09-16 20:16:10|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1631823380000|2021-09-16 20:16:20|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1631823430000|2021-09-16 20:17:10|370.08|367.28|370.4|367.6|370.4|367.6|370.08|367.28|0
1631823440000|2021-09-16 20:17:20|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1631823460000|2021-09-16 20:17:40|370.4|367.6|370.57|367.77|370.57|367.77|370.4|367.6|0
1631823470000|2021-09-16 20:17:50|370.4|367.6|370.57|367.77|370.57|367.77|370.4|367.6|0
1631823480000|2021-09-16 20:18:00|370.4|367.6|370.57|367.77|370.57|367.77|370.4|367.6|0
1631823500000|2021-09-16 20:18:20|370.48|367.68|370.4|367.6|370.48|367.68|370.4|367.6|0
1631823550000|2021-09-16 20:19:10|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1631823570000|2021-09-16 20:19:30|370.15|367.35|370.24|367.44|370.24|367.44|370.15|367.35|0
1631823630000|2021-09-16 20:20:30|370.15|367.35|370.08|367.28|370.15|367.35|370.08|367.28|0
1631823670000|2021-09-16 20:21:10|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1631823710000|2021-09-16 20:21:50|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1631823730000|2021-09-16 20:22:10|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1631823740000|2021-09-16 20:22:20|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1631823750000|2021-09-16 20:22:30|369.83|367.03|369.75|366.95|369.91|367.11|369.75|366.95|0
1631823770000|2021-09-16 20:22:50|369.66|366.86|369.58|366.78|369.66|366.86|369.58|366.78|0
1631823800000|2021-09-16 20:23:20|369.66|366.86|369.75|366.95|369.75|366.95|369.66|366.86|0
1631823850000|2021-09-16 20:24:10|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631823870000|2021-09-16 20:24:30|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1631823880000|2021-09-16 20:24:40|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631823920000|2021-09-16 20:25:20|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1631823930000|2021-09-16 20:25:30|369.58|366.78|369.75|366.95|369.75|366.95|369.58|366.78|0
1631823960000|2021-09-16 20:26:00|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1631824050000|2021-09-16 20:27:30|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1631824110000|2021-09-16 20:28:30|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1631824140000|2021-09-16 20:29:00|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1631824150000|2021-09-16 20:29:10|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1631824200000|2021-09-16 20:30:00|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1631824240000|2021-09-16 20:30:40|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1631824250000|2021-09-16 20:30:50|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1631824290000|2021-09-16 20:31:30|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1631824310000|2021-09-16 20:31:50|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1631824320000|2021-09-16 20:32:00|370.07|367.27|369.91|367.11|370.07|367.27|369.91|367.11|0
1631824400000|2021-09-16 20:33:20|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1631824410000|2021-09-16 20:33:30|369.91|367.11|369.74|366.94|369.91|367.11|369.74|366.94|0
1631824440000|2021-09-16 20:34:00|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631824460000|2021-09-16 20:34:20|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1631824500000|2021-09-16 20:35:00|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1631824510000|2021-09-16 20:35:10|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631824520000|2021-09-16 20:35:20|369.66|366.86|369.58|366.78|369.74|366.94|369.58|366.78|0
1631824560000|2021-09-16 20:36:00|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1631824570000|2021-09-16 20:36:10|369.25|366.45|369.09|366.29|369.25|366.45|369.09|366.29|0
1631824580000|2021-09-16 20:36:20|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1631824590000|2021-09-16 20:36:30|368.76|365.96|368.76|365.96|368.93|366.13|368.76|365.96|0
1631824600000|2021-09-16 20:36:40|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1631824640000|2021-09-16 20:37:20|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1631824660000|2021-09-16 20:37:40|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631824670000|2021-09-16 20:37:50|368.76|365.96|368.92|366.12|368.92|366.12|368.76|365.96|0
1631824680000|2021-09-16 20:38:00|368.76|365.96|368.92|366.12|368.92|366.12|368.76|365.96|0
1631824720000|2021-09-16 20:38:40|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1631824730000|2021-09-16 20:38:50|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1631824810000|2021-09-16 20:40:10|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1631824820000|2021-09-16 20:40:20|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1631824900000|2021-09-16 20:41:40|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1631824920000|2021-09-16 20:42:00|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631824970000|2021-09-16 20:42:50|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1631824980000|2021-09-16 20:43:00|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631824990000|2021-09-16 20:43:10|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1631825010000|2021-09-16 20:43:30|369|366.2|369|366.2|369|366.2|369|366.2|0
1631825020000|2021-09-16 20:43:40|368.92|366.12|368.92|366.12|369|366.2|368.92|366.12|0
1631825050000|2021-09-16 20:44:10|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1631825060000|2021-09-16 20:44:20|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1631825100000|2021-09-16 20:45:00|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1631825130000|2021-09-16 20:45:30|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1631825140000|2021-09-16 20:45:40|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1631825150000|2021-09-16 20:45:50|369.16|366.36|369.25|366.45|369.25|366.45|369.16|366.36|0
1631825190000|2021-09-16 20:46:30|369.08|366.28|369.25|366.45|369.25|366.45|369.08|366.28|0
1631825200000|2021-09-16 20:46:40|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1631825210000|2021-09-16 20:46:50|369.25|366.45|369.25|366.45|369.25|366.45|369.08|366.28|0
1631825220000|2021-09-16 20:47:00|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1631825230000|2021-09-16 20:47:10|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631825320000|2021-09-16 20:48:40|369.08|366.28|368.92|366.12|369.08|366.28|368.92|366.12|0
1631825330000|2021-09-16 20:48:50|369.08|366.28|369.25|366.45|369.25|366.45|369.08|366.28|0
1631825360000|2021-09-16 20:49:20|369.08|366.28|369|366.2|369.08|366.28|368.92|366.12|0
1631825370000|2021-09-16 20:49:30|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1631825380000|2021-09-16 20:49:40|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631825390000|2021-09-16 20:49:50|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1631825510000|2021-09-16 20:51:50|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631825520000|2021-09-16 20:52:00|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1631825540000|2021-09-16 20:52:20|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631825580000|2021-09-16 20:53:00|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1631825630000|2021-09-16 20:53:50|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631825730000|2021-09-16 20:55:30|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1631825740000|2021-09-16 20:55:40|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1631825780000|2021-09-16 20:56:20|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631825790000|2021-09-16 20:56:30|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1631825870000|2021-09-16 20:57:50|369.73|366.93|369.89|367.09|369.89|367.09|369.73|366.93|0
1631825900000|2021-09-16 20:58:20|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1631825930000|2021-09-16 20:58:50|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1631825960000|2021-09-16 20:59:20|369.4|366.6|369.4|366.6|369.4|366.6|369.4|366.6|0
1631825970000|2021-09-16 20:59:30|369.24|366.44|369.4|366.6|369.4|366.6|369.24|366.44|0
1631825980000|2021-09-16 20:59:40|369.08|366.28|368.91|366.11|369.08|366.28|368.91|366.11|0
1631825990000|2021-09-16 20:59:50|368.99|366.19|368.83|366.03|368.99|366.19|368.83|366.03|0
1631826000000|2021-09-16 21:00:00|369.31|366.51|369.24|366.44|369.31|366.51|369.24|366.44|0
1631826010000|2021-09-16 21:00:10|369.27|366.47|369.24|366.44|369.27|366.47|369.24|366.44|0
1631826030000|2021-09-16 21:00:30|369.08|366.28|369.05|366.25|369.08|366.28|369.05|366.25|0
1631826050000|2021-09-16 21:00:50|369.03|366.23|369.01|366.21|369.03|366.23|369.01|366.21|0
1631826060000|2021-09-16 21:01:00|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1631826070000|2021-09-16 21:01:10|369.15|366.35|369.1|366.3|369.15|366.35|369.1|366.3|0
1631826080000|2021-09-16 21:01:20|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1631826100000|2021-09-16 21:01:40|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1631826110000|2021-09-16 21:01:50|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1631826120000|2021-09-16 21:02:00|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1631826130000|2021-09-16 21:02:10|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1631826150000|2021-09-16 21:02:30|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1631826190000|2021-09-16 21:03:10|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1631826210000|2021-09-16 21:03:30|369.19|366.39|369.19|366.39|369.19|366.39|369.19|366.39|0
1631826230000|2021-09-16 21:03:50|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1631826240000|2021-09-16 21:04:00|369.19|366.39|369.17|366.37|369.19|366.39|369.17|366.37|0
1631826270000|2021-09-16 21:04:30|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1631826300000|2021-09-16 21:05:00|369.29|366.49|369.29|366.49|369.29|366.49|369.29|366.49|0
1631826350000|2021-09-16 21:05:50|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631826360000|2021-09-16 21:06:00|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1631826470000|2021-09-16 21:07:50|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631826490000|2021-09-16 21:08:10|369.34|366.54|369.09|366.29|369.34|366.54|369.09|366.29|0
1631826500000|2021-09-16 21:08:20|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1631826520000|2021-09-16 21:08:40|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1631826570000|2021-09-16 21:09:30|369.07|366.27|369.07|366.27|369.07|366.27|369.07|366.27|0
1631826580000|2021-09-16 21:09:40|368.88|366.08|368.81|366.01|368.88|366.08|368.81|366.01|0
1631826590000|2021-09-16 21:09:50|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1631826620000|2021-09-16 21:10:20|368.98|366.18|369|366.2|369|366.2|368.98|366.18|0
1631826630000|2021-09-16 21:10:30|369.12|366.32|369.07|366.27|369.12|366.32|369.07|366.27|0
1631826660000|2021-09-16 21:11:00|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1631826670000|2021-09-16 21:11:10|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1631826680000|2021-09-16 21:11:20|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1631826710000|2021-09-16 21:11:50|368.95|366.15|368.95|366.15|368.95|366.15|368.95|366.15|0
1631826740000|2021-09-16 21:12:20|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1631826750000|2021-09-16 21:12:30|368.74|365.94|368.71|365.91|368.74|365.94|368.71|365.91|0
1631826770000|2021-09-16 21:12:50|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1631826780000|2021-09-16 21:13:00|368.95|366.15|368.95|366.15|368.95|366.15|368.95|366.15|0
1631826810000|2021-09-16 21:13:30|368.5|365.7|368.5|365.7|368.5|365.7|368.5|365.7|0
1631826820000|2021-09-16 21:13:40|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631826830000|2021-09-16 21:13:50|368.38|365.58|368.83|366.03|368.83|366.03|368.38|365.58|0
1631826840000|2021-09-16 21:14:00|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1631826850000|2021-09-16 21:14:10|368.67|365.87|368.67|365.87|368.67|365.87|368.67|365.87|0
1631826860000|2021-09-16 21:14:20|368.71|365.91|368.71|365.91|368.71|365.91|368.71|365.91|0
1631826930000|2021-09-16 21:15:30|368.74|365.94|368.74|365.94|368.74|365.94|368.74|365.94|0
1631826960000|2021-09-16 21:16:00|368.76|365.96|368.83|366.03|368.83|366.03|368.76|365.96|0
1631827170000|2021-09-16 21:19:30|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1631827200000|2021-09-16 21:20:00|368.95|366.15|368.95|366.15|368.95|366.15|368.95|366.15|0
1631827230000|2021-09-16 21:20:30|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1631827240000|2021-09-16 21:20:40|368.83|366.03|368.76|365.96|368.83|366.03|368.76|365.96|0
1631827270000|2021-09-16 21:21:10|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1631827320000|2021-09-16 21:22:00|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1631827470000|2021-09-16 21:24:30|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1631827510000|2021-09-16 21:25:10|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1631827520000|2021-09-16 21:25:20|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631827560000|2021-09-16 21:26:00|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1631827630000|2021-09-16 21:27:10|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631827740000|2021-09-16 21:29:00|368.92|366.12|368.95|366.15|368.95|366.15|368.92|366.12|0
1631827750000|2021-09-16 21:29:10|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1631827910000|2021-09-16 21:31:50|368.95|366.15|368.95|366.15|368.95|366.15|368.95|366.15|0
1631827930000|2021-09-16 21:32:10|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631828000000|2021-09-16 21:33:20|368.95|366.15|368.95|366.15|368.95|366.15|368.95|366.15|0
1631828020000|2021-09-16 21:33:40|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631828070000|2021-09-16 21:34:30|368.99|366.19|368.99|366.19|368.99|366.19|368.99|366.19|0
1631828100000|2021-09-16 21:35:00|368.94|366.14|369.01|366.21|369.01|366.21|368.94|366.14|0
1631828120000|2021-09-16 21:35:20|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631828160000|2021-09-16 21:36:00|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631828530000|2021-09-16 21:42:10|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1631828780000|2021-09-16 21:46:20|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1631828790000|2021-09-16 21:46:30|368.89|366.09|368.89|366.09|368.89|366.09|368.89|366.09|0
1631828800000|2021-09-16 21:46:40|368.8|366|368.8|366|368.8|366|368.8|366|0
1631828820000|2021-09-16 21:47:00|368.84|366.04|368.68|365.88|368.84|366.04|368.68|365.88|0
1631828850000|2021-09-16 21:47:30|368.63|365.83|368.63|365.83|368.63|365.83|368.63|365.83|0
1631828860000|2021-09-16 21:47:40|368.8|366|368.44|365.64|368.8|366|368.44|365.64|0
1631828870000|2021-09-16 21:47:50|368.7|365.9|368.7|365.9|368.7|365.9|368.7|365.9|0
1631828930000|2021-09-16 21:48:50|368.89|366.09|368.89|366.09|368.89|366.09|368.89|366.09|0
1631828940000|2021-09-16 21:49:00|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1631829020000|2021-09-16 21:50:20|368.89|366.09|368.89|366.09|368.89|366.09|368.89|366.09|0
1631829030000|2021-09-16 21:50:30|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1631829040000|2021-09-16 21:50:40|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631829060000|2021-09-16 21:51:00|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1631829120000|2021-09-16 21:52:00|368.94|366.14|368.91|366.11|368.94|366.14|368.91|366.11|0
1631829210000|2021-09-16 21:53:30|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631829220000|2021-09-16 21:53:40|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1631829280000|2021-09-16 21:54:40|368.95|366.15|368.95|366.15|368.95|366.15|368.95|366.15|0
1631829450000|2021-09-16 21:57:30|369|366.2|369|366.2|369|366.2|369|366.2|0
1631829460000|2021-09-16 21:57:40|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1631829500000|2021-09-16 21:58:20|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1631829520000|2021-09-16 21:58:40|368.65|365.85|368.65|365.85|368.65|365.85|368.65|365.85|0
1631829550000|2021-09-16 21:59:10|368.74|365.94|368.74|365.94|368.74|365.94|368.74|365.94|0
1631829570000|2021-09-16 21:59:30|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1631829580000|2021-09-16 21:59:40|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631829590000|2021-09-16 21:59:50|368.86|366.06|368.86|366.06|368.86|366.06|368.86|366.06|0
1631829600000|2021-09-16 22:00:00|368.97|366.17|369.13|366.33|369.29|366.49|368.97|366.17|0
1631829610000|2021-09-16 22:00:10|369.21|366.41|369.54|366.74|369.54|366.74|369.21|366.41|0
1631829620000|2021-09-16 22:00:20|369.45|366.65|369.78|366.98|369.78|366.98|369.45|366.65|0
1631829630000|2021-09-16 22:00:30|369.62|366.82|369.7|366.9|369.7|366.9|369.62|366.82|0
1631829640000|2021-09-16 22:00:40|369.62|366.82|369.7|366.9|369.7|366.9|369.62|366.82|0
1631829650000|2021-09-16 22:00:50|369.78|366.98|369.7|366.9|369.78|366.98|369.7|366.9|0
1631829660000|2021-09-16 22:01:00|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1631829690000|2021-09-16 22:01:30|369.78|366.98|369.7|366.9|369.78|366.98|369.7|366.9|0
1631829700000|2021-09-16 22:01:40|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1631829710000|2021-09-16 22:01:50|369.38|366.58|369.38|366.58|369.38|366.58|369.38|366.58|0
1631829740000|2021-09-16 22:02:20|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1631829750000|2021-09-16 22:02:30|369.45|366.65|369.45|366.65|369.45|366.65|369.38|366.58|0
1631829760000|2021-09-16 22:02:40|369.38|366.58|369.38|366.58|369.38|366.58|369.38|366.58|0
1631829770000|2021-09-16 22:02:50|369.21|366.41|369.13|366.33|369.21|366.41|369.13|366.33|0
1631829780000|2021-09-16 22:03:00|369.05|366.25|369.21|366.41|369.21|366.41|369.05|366.25|0
1631829810000|2021-09-16 22:03:30|369.38|366.58|369.38|366.58|369.38|366.58|369.38|366.58|0
1631829830000|2021-09-16 22:03:50|369.37|366.57|369.21|366.41|369.37|366.57|369.21|366.41|0
1631829840000|2021-09-16 22:04:00|369.13|366.33|369.05|366.25|369.13|366.33|369.05|366.25|0
1631829850000|2021-09-16 22:04:10|368.89|366.09|368.89|366.09|368.89|366.09|368.89|366.09|0
1631829900000|2021-09-16 22:05:00|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631829910000|2021-09-16 22:05:10|368.8|366|368.88|366.08|368.88|366.08|368.8|366|0
1631829920000|2021-09-16 22:05:20|368.8|366|368.72|365.92|368.8|366|368.72|365.92|0
1631829930000|2021-09-16 22:05:30|368.56|365.76|368.72|365.92|368.72|365.92|368.56|365.76|0
1631829940000|2021-09-16 22:05:40|368.56|365.76|368.72|365.92|368.72|365.92|368.56|365.76|0
1631830010000|2021-09-16 22:06:50|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631830020000|2021-09-16 22:07:00|368.96|366.16|369.05|366.25|369.05|366.25|368.96|366.16|0
1631830030000|2021-09-16 22:07:10|368.88|366.08|368.72|365.92|368.88|366.08|368.72|365.92|0
1631830040000|2021-09-16 22:07:20|368.8|366|368.8|366|368.8|366|368.8|366|0
1631830050000|2021-09-16 22:07:30|368.88|366.08|368.72|365.92|368.88|366.08|368.72|365.92|0
1631830060000|2021-09-16 22:07:40|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631830100000|2021-09-16 22:08:20|369.05|366.25|369.05|366.25|369.05|366.25|369.05|366.25|0
1631830140000|2021-09-16 22:09:00|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1631830170000|2021-09-16 22:09:30|368.8|366|368.72|365.92|368.8|366|368.72|365.92|0
1631830180000|2021-09-16 22:09:40|368.8|366|368.8|366|368.8|366|368.8|366|0
1631830190000|2021-09-16 22:09:50|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1631830200000|2021-09-16 22:10:00|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631830230000|2021-09-16 22:10:30|369.05|366.25|369.05|366.25|369.05|366.25|369.05|366.25|0
1631830240000|2021-09-16 22:10:40|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631830260000|2021-09-16 22:11:00|369.05|366.25|369.05|366.25|369.05|366.25|369.05|366.25|0
1631830310000|2021-09-16 22:11:50|369.04|366.24|369.04|366.24|369.04|366.24|369.04|366.24|0
1631830350000|2021-09-16 22:12:30|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631830360000|2021-09-16 22:12:40|369.04|366.24|369.04|366.24|369.04|366.24|369.04|366.24|0
1631830370000|2021-09-16 22:12:50|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631830400000|2021-09-16 22:13:20|368.96|366.16|369.04|366.24|369.04|366.24|368.96|366.16|0
1631830460000|2021-09-16 22:14:20|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631830600000|2021-09-16 22:16:40|369.04|366.24|369.04|366.24|369.04|366.24|369.04|366.24|0
1631830610000|2021-09-16 22:16:50|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1631830620000|2021-09-16 22:17:00|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1631830640000|2021-09-16 22:17:20|369.04|366.24|369.04|366.24|369.04|366.24|369.04|366.24|0
1631830670000|2021-09-16 22:17:50|369.12|366.32|369.04|366.24|369.12|366.32|369.04|366.24|0
1631830740000|2021-09-16 22:19:00|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1631830760000|2021-09-16 22:19:20|369.04|366.24|369.12|366.32|369.12|366.32|369.04|366.24|0
1631830780000|2021-09-16 22:19:40|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1631830820000|2021-09-16 22:20:20|369.37|366.57|369.53|366.73|369.53|366.73|369.37|366.57|0
1631830840000|2021-09-16 22:20:40|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1631830850000|2021-09-16 22:20:50|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1631830860000|2021-09-16 22:21:00|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1631830920000|2021-09-16 22:22:00|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1631830950000|2021-09-16 22:22:30|369.69|366.89|369.53|366.73|369.69|366.89|369.53|366.73|0
1631831020000|2021-09-16 22:23:40|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1631831090000|2021-09-16 22:24:50|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1631831110000|2021-09-16 22:25:10|369.69|366.89|369.53|366.73|369.69|366.89|369.53|366.73|0
1631831210000|2021-09-16 22:26:50|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1631831230000|2021-09-16 22:27:10|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1631831240000|2021-09-16 22:27:20|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1631831260000|2021-09-16 22:27:40|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1631831280000|2021-09-16 22:28:00|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1631831300000|2021-09-16 22:28:20|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831310000|2021-09-16 22:28:30|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1631831340000|2021-09-16 22:29:00|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831350000|2021-09-16 22:29:10|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1631831360000|2021-09-16 22:29:20|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831390000|2021-09-16 22:29:50|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1631831400000|2021-09-16 22:30:00|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831430000|2021-09-16 22:30:30|370.02|367.22|370.02|367.22|370.02|367.22|370.02|367.22|0
1631831460000|2021-09-16 22:31:00|369.85|367.05|370.02|367.22|370.02|367.22|369.85|367.05|0
1631831470000|2021-09-16 22:31:10|369.85|367.05|370.02|367.22|370.02|367.22|369.85|367.05|0
1631831510000|2021-09-16 22:31:50|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831520000|2021-09-16 22:32:00|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1631831530000|2021-09-16 22:32:10|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831560000|2021-09-16 22:32:40|369.77|366.97|369.85|367.05|369.85|367.05|369.77|366.97|0
1631831570000|2021-09-16 22:32:50|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1631831580000|2021-09-16 22:33:00|369.6|366.8|369.52|366.72|369.6|366.8|369.52|366.72|0
1631831620000|2021-09-16 22:33:40|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1631831650000|2021-09-16 22:34:10|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831680000|2021-09-16 22:34:40|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1631831690000|2021-09-16 22:34:50|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831710000|2021-09-16 22:35:10|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1631831750000|2021-09-16 22:35:50|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831770000|2021-09-16 22:36:10|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1631831790000|2021-09-16 22:36:30|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631831800000|2021-09-16 22:36:40|369.69|366.89|369.85|367.05|369.85|367.05|369.69|366.89|0
1631831860000|2021-09-16 22:37:40|370.01|367.21|369.85|367.05|370.01|367.21|369.85|367.05|0
1631831940000|2021-09-16 22:39:00|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1631832010000|2021-09-16 22:40:10|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631832080000|2021-09-16 22:41:20|369.68|366.88|369.68|366.88|369.68|366.88|369.68|366.88|0
1631832150000|2021-09-16 22:42:30|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631832220000|2021-09-16 22:43:40|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1631832230000|2021-09-16 22:43:50|369.92|367.12|369.85|367.05|369.92|367.12|369.85|367.05|0
1631832250000|2021-09-16 22:44:10|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1631832350000|2021-09-16 22:45:50|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1631832430000|2021-09-16 22:47:10|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1631832480000|2021-09-16 22:48:00|369.68|366.88|369.68|366.88|369.68|366.88|369.68|366.88|0
1631832610000|2021-09-16 22:50:10|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1631832630000|2021-09-16 22:50:30|369.68|366.88|369.68|366.88|369.68|366.88|369.68|366.88|0
1631832680000|2021-09-16 22:51:20|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1631832720000|2021-09-16 22:52:00|369.76|366.96|369.68|366.88|369.76|366.96|369.68|366.88|0
1631832770000|2021-09-16 22:52:50|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1631832780000|2021-09-16 22:53:00|369.68|366.88|369.68|366.88|369.68|366.88|369.68|366.88|0
1631832900000|2021-09-16 22:55:00|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631832980000|2021-09-16 22:56:20|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1631832990000|2021-09-16 22:56:30|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833010000|2021-09-16 22:56:50|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1631833050000|2021-09-16 22:57:30|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1631833060000|2021-09-16 22:57:40|369.35|366.55|369.43|366.63|369.43|366.63|369.35|366.55|0
1631833070000|2021-09-16 22:57:50|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1631833180000|2021-09-16 22:59:40|369.19|366.39|369.19|366.39|369.19|366.39|369.19|366.39|0
1631833190000|2021-09-16 22:59:50|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1631833200000|2021-09-16 23:00:00|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833250000|2021-09-16 23:00:50|369.68|366.88|369.68|366.88|369.68|366.88|369.68|366.88|0
1631833260000|2021-09-16 23:01:00|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833280000|2021-09-16 23:01:20|369.68|366.88|369.68|366.88|369.68|366.88|369.68|366.88|0
1631833310000|2021-09-16 23:01:50|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1631833320000|2021-09-16 23:02:00|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833340000|2021-09-16 23:02:20|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1631833350000|2021-09-16 23:02:30|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833420000|2021-09-16 23:03:40|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1631833550000|2021-09-16 23:05:50|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833580000|2021-09-16 23:06:20|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1631833590000|2021-09-16 23:06:30|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1631833600000|2021-09-16 23:06:40|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833670000|2021-09-16 23:07:50|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1631833710000|2021-09-16 23:08:30|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833740000|2021-09-16 23:09:00|369.35|366.55|369.51|366.71|369.51|366.71|369.35|366.55|0
1631833750000|2021-09-16 23:09:10|369.35|366.55|369.42|366.62|369.51|366.71|369.35|366.55|0
1631833760000|2021-09-16 23:09:20|369.35|366.55|369.51|366.71|369.51|366.71|369.35|366.55|0
1631833770000|2021-09-16 23:09:30|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1631833780000|2021-09-16 23:09:40|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1631833830000|2021-09-16 23:10:30|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1631833840000|2021-09-16 23:10:40|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1631833850000|2021-09-16 23:10:50|369.42|366.62|369.34|366.54|369.42|366.62|369.34|366.54|0
1631833860000|2021-09-16 23:11:00|369.51|366.71|369.34|366.54|369.51|366.71|369.34|366.54|0
1631833890000|2021-09-16 23:11:30|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833900000|2021-09-16 23:11:40|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1631833910000|2021-09-16 23:11:50|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833950000|2021-09-16 23:12:30|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1631833960000|2021-09-16 23:12:40|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1631833970000|2021-09-16 23:12:50|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1631833980000|2021-09-16 23:13:00|369.42|366.62|369.51|366.71|369.51|366.71|369.42|366.62|0
1631834150000|2021-09-16 23:15:50|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1631834210000|2021-09-16 23:16:50|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1631834250000|2021-09-16 23:17:30|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1631834280000|2021-09-16 23:18:00|369.58|366.78|369.5|366.7|369.58|366.78|369.5|366.7|0
1631834300000|2021-09-16 23:18:20|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1631834310000|2021-09-16 23:18:30|369.5|366.7|369.42|366.62|369.5|366.7|369.34|366.54|0
1631834320000|2021-09-16 23:18:40|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1631834330000|2021-09-16 23:18:50|369.42|366.62|369.5|366.7|369.5|366.7|369.42|366.62|0
1631834530000|2021-09-16 23:22:10|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1631834570000|2021-09-16 23:22:50|369.5|366.7|369.34|366.54|369.5|366.7|369.34|366.54|0
1631834580000|2021-09-16 23:23:00|369.5|366.7|369.5|366.7|369.5|366.7|369.34|366.54|0
1631834590000|2021-09-16 23:23:10|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1631834600000|2021-09-16 23:23:20|369.5|366.7|369.34|366.54|369.5|366.7|369.34|366.54|0
1631834610000|2021-09-16 23:23:30|369.42|366.62|369.34|366.54|369.42|366.62|369.34|366.54|0
1631834620000|2021-09-16 23:23:40|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1631834630000|2021-09-16 23:23:50|369.34|366.54|369.5|366.7|369.5|366.7|369.34|366.54|0
1631834640000|2021-09-16 23:24:00|369.66|366.86|369.5|366.7|369.66|366.86|369.5|366.7|0
1631834650000|2021-09-16 23:24:10|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1631834830000|2021-09-16 23:27:10|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1631834850000|2021-09-16 23:27:30|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1631834900000|2021-09-16 23:28:20|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1631834970000|2021-09-16 23:29:30|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631834980000|2021-09-16 23:29:40|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1631835030000|2021-09-16 23:30:30|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1631835050000|2021-09-16 23:30:50|369.5|366.7|369.58|366.78|369.66|366.86|369.5|366.7|0
1631835060000|2021-09-16 23:31:00|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1631835130000|2021-09-16 23:32:10|369.33|366.53|369.33|366.53|369.33|366.53|369.33|366.53|0
1631835140000|2021-09-16 23:32:20|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1631835180000|2021-09-16 23:33:00|369.33|366.53|369.33|366.53|369.33|366.53|369.33|366.53|0
1631835220000|2021-09-16 23:33:40|369.5|366.7|369.5|366.7|369.5|366.7|369.41|366.61|0
1631835240000|2021-09-16 23:34:00|369.33|366.53|369.33|366.53|369.33|366.53|369.33|366.53|0
1631835260000|2021-09-16 23:34:20|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1631835300000|2021-09-16 23:35:00|369.33|366.53|369.5|366.7|369.5|366.7|369.33|366.53|0
1631835320000|2021-09-16 23:35:20|369.33|366.53|369.33|366.53|369.33|366.53|369.33|366.53|0
1631835330000|2021-09-16 23:35:30|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1631835360000|2021-09-16 23:36:00|369.33|366.53|369.33|366.53|369.33|366.53|369.33|366.53|0
1631835580000|2021-09-16 23:39:40|369.17|366.37|369.17|366.37|369.17|366.37|369.17|366.37|0
1631835600000|2021-09-16 23:40:00|369|366.2|369|366.2|369|366.2|369|366.2|0
1631835610000|2021-09-16 23:40:10|368.68|365.88|368.68|365.88|368.68|365.88|368.68|365.88|0
1631835630000|2021-09-16 23:40:30|368.52|365.72|368.52|365.72|368.52|365.72|368.52|365.72|0
1631835640000|2021-09-16 23:40:40|368.35|365.55|368.03|365.23|368.35|365.55|368.03|365.23|0
1631835650000|2021-09-16 23:40:50|368.19|365.39|368.35|365.55|368.35|365.55|368.19|365.39|0
1631835660000|2021-09-16 23:41:00|368.03|365.23|367.54|364.74|368.03|365.23|367.54|364.74|0
1631835670000|2021-09-16 23:41:10|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1631835680000|2021-09-16 23:41:20|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1631835690000|2021-09-16 23:41:30|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1631835700000|2021-09-16 23:41:40|367.54|364.74|367.62|364.82|367.62|364.82|367.54|364.74|0
1631835710000|2021-09-16 23:41:50|367.54|364.74|367.7|364.9|367.7|364.9|367.54|364.74|0
1631835720000|2021-09-16 23:42:00|367.54|364.74|367.21|364.41|367.54|364.74|367.21|364.41|0
1631835730000|2021-09-16 23:42:10|367.29|364.49|367.37|364.57|367.37|364.57|367.29|364.49|0
1631835740000|2021-09-16 23:42:20|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1631835750000|2021-09-16 23:42:30|367.13|364.33|367.05|364.25|367.13|364.33|367.05|364.25|0
1631835760000|2021-09-16 23:42:40|366.89|364.09|367.05|364.25|367.05|364.25|366.89|364.09|0
1631835790000|2021-09-16 23:43:10|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1631835820000|2021-09-16 23:43:40|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1631835840000|2021-09-16 23:44:00|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1631835860000|2021-09-16 23:44:20|367.05|364.25|366.88|364.08|367.05|364.25|366.88|364.08|0
1631835870000|2021-09-16 23:44:30|367.05|364.25|367.21|364.41|367.21|364.41|367.05|364.25|0
1631835880000|2021-09-16 23:44:40|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1631835890000|2021-09-16 23:44:50|367.45|364.65|367.37|364.57|367.54|364.74|367.37|364.57|0
1631835900000|2021-09-16 23:45:00|367.21|364.41|366.88|364.08|367.21|364.41|366.72|363.92|0
1631835910000|2021-09-16 23:45:10|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1631835930000|2021-09-16 23:45:30|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1631835950000|2021-09-16 23:45:50|366.07|363.27|365.91|363.11|366.07|363.27|365.91|363.11|0
1631835960000|2021-09-16 23:46:00|366.15|363.35|366.07|363.27|366.23|363.43|366.07|363.27|0
1631835970000|2021-09-16 23:46:10|366.23|363.43|366.15|363.35|366.23|363.43|366.15|363.35|0
1631835980000|2021-09-16 23:46:20|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1631835990000|2021-09-16 23:46:30|366.4|363.6|366.23|363.43|366.4|363.6|366.23|363.43|0
1631836000000|2021-09-16 23:46:40|366.07|363.27|366.23|363.43|366.23|363.43|366.07|363.27|0
1631836010000|2021-09-16 23:46:50|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1631836020000|2021-09-16 23:47:00|366.23|363.43|366.15|363.35|366.23|363.43|366.15|363.35|0
1631836030000|2021-09-16 23:47:10|366.07|363.27|366.23|363.43|366.23|363.43|366.07|363.27|0
1631836040000|2021-09-16 23:47:20|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1631836050000|2021-09-16 23:47:30|366.23|363.43|366.4|363.6|366.4|363.6|366.23|363.43|0
1631836060000|2021-09-16 23:47:40|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1631836070000|2021-09-16 23:47:50|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1631836080000|2021-09-16 23:48:00|366.4|363.6|366.72|363.92|366.72|363.92|366.4|363.6|0
1631836090000|2021-09-16 23:48:10|366.56|363.76|366.72|363.92|366.72|363.92|366.56|363.76|0
1631836100000|2021-09-16 23:48:20|366.56|363.76|366.72|363.92|366.72|363.92|366.56|363.76|0
1631836110000|2021-09-16 23:48:30|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1631836120000|2021-09-16 23:48:40|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1631836130000|2021-09-16 23:48:50|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1631836140000|2021-09-16 23:49:00|366.56|363.76|366.56|363.76|366.56|363.76|366.47|363.67|0
1631836150000|2021-09-16 23:49:10|366.23|363.43|366.07|363.27|366.23|363.43|366.07|363.27|0
1631836160000|2021-09-16 23:49:20|366.23|363.43|366.39|363.59|366.39|363.59|366.23|363.43|0
1631836170000|2021-09-16 23:49:30|366.23|363.43|366.07|363.27|366.23|363.43|366.07|363.27|0
1631836180000|2021-09-16 23:49:40|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1631836200000|2021-09-16 23:50:00|366.07|363.27|366.23|363.43|366.23|363.43|366.07|363.27|0
1631836210000|2021-09-16 23:50:10|366.39|363.59|366.39|363.59|366.39|363.59|366.23|363.43|0
1631836220000|2021-09-16 23:50:20|366.23|363.43|366.39|363.59|366.39|363.59|366.23|363.43|0
1631836230000|2021-09-16 23:50:30|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1631836240000|2021-09-16 23:50:40|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1631836250000|2021-09-16 23:50:50|366.23|363.43|366.07|363.27|366.23|363.43|366.07|363.27|0
1631836260000|2021-09-16 23:51:00|365.91|363.11|366.07|363.27|366.07|363.27|365.91|363.11|0
1631836270000|2021-09-16 23:51:10|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1631836280000|2021-09-16 23:51:20|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1631836290000|2021-09-16 23:51:30|366.23|363.43|366.39|363.59|366.39|363.59|366.23|363.43|0
1631836300000|2021-09-16 23:51:40|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1631836320000|2021-09-16 23:52:00|366.63|363.83|366.56|363.76|366.63|363.83|366.56|363.76|0
1631836330000|2021-09-16 23:52:10|366.39|363.59|366.56|363.76|366.56|363.76|366.39|363.59|0
1631836340000|2021-09-16 23:52:20|366.63|363.83|366.63|363.83|366.63|363.83|366.63|363.83|0
1631836350000|2021-09-16 23:52:30|366.72|363.92|366.56|363.76|366.72|363.92|366.56|363.76|0
1631836360000|2021-09-16 23:52:40|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1631836370000|2021-09-16 23:52:50|366.56|363.76|366.72|363.92|366.72|363.92|366.56|363.76|0
1631836400000|2021-09-16 23:53:20|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1631836430000|2021-09-16 23:53:50|366.72|363.92|366.88|364.08|366.88|364.08|366.72|363.92|0
1631836460000|2021-09-16 23:54:20|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1631836470000|2021-09-16 23:54:30|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1631836480000|2021-09-16 23:54:40|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1631836500000|2021-09-16 23:55:00|366.88|364.08|367.04|364.24|367.04|364.24|366.88|364.08|0
1631836510000|2021-09-16 23:55:10|366.96|364.16|366.88|364.08|366.96|364.16|366.88|364.08|0
1631836520000|2021-09-16 23:55:20|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1631836530000|2021-09-16 23:55:30|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1631836550000|2021-09-16 23:55:50|366.72|363.92|366.55|363.75|366.72|363.92|366.55|363.75|0
1631836560000|2021-09-16 23:56:00|366.72|363.92|367.04|364.24|367.04|364.24|366.72|363.92|0
1631836620000|2021-09-16 23:57:00|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1631836630000|2021-09-16 23:57:10|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1631836640000|2021-09-16 23:57:20|367.2|364.4|367.04|364.24|367.2|364.4|367.04|364.24|0
1631836650000|2021-09-16 23:57:30|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1631836660000|2021-09-16 23:57:40|367.37|364.57|367.28|364.48|367.37|364.57|367.2|364.4|0
1631836670000|2021-09-16 23:57:50|367.2|364.4|367.2|364.4|367.37|364.57|367.2|364.4|0
1631836680000|2021-09-16 23:58:00|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1631836690000|2021-09-16 23:58:10|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1631836710000|2021-09-16 23:58:30|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1631836720000|2021-09-16 23:58:40|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1631836750000|2021-09-16 23:59:10|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1631836760000|2021-09-16 23:59:20|367.28|364.48|367.2|364.4|367.28|364.48|367.2|364.4|0
1631836770000|2021-09-16 23:59:30|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1631836780000|2021-09-16 23:59:40|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1631836800000|2021-09-17 00:00:00|367.04|364.24|367.04|364.24|367.04|364.24|366.88|364.08|0
1631836810000|2021-09-17 00:00:10|367.2|364.4|367.37|364.57|367.37|364.57|367.2|364.4|0
1631836820000|2021-09-17 00:00:20|367.53|364.73|367.37|364.57|367.53|364.73|367.37|364.57|0
1631836830000|2021-09-17 00:00:30|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1631836840000|2021-09-17 00:00:40|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1631836850000|2021-09-17 00:00:50|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1631836860000|2021-09-17 00:01:00|367.37|364.57|367.2|364.4|367.37|364.57|367.2|364.4|0
1631836880000|2021-09-17 00:01:20|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1631836890000|2021-09-17 00:01:30|366.79|363.99|366.71|363.91|366.79|363.99|366.39|363.59|0
1631836900000|2021-09-17 00:01:40|366.88|364.08|366.71|363.91|366.88|364.08|366.71|363.91|0
1631836910000|2021-09-17 00:01:50|366.55|363.75|366.23|363.43|366.55|363.75|366.23|363.43|0
1631836920000|2021-09-17 00:02:00|366.06|363.26|366.06|363.26|366.06|363.26|365.9|363.1|0
1631836930000|2021-09-17 00:02:10|366.14|363.34|366.39|363.59|366.39|363.59|366.14|363.34|0
1631836940000|2021-09-17 00:02:20|366.55|363.75|366.39|363.59|366.55|363.75|366.39|363.59|0
1631836950000|2021-09-17 00:02:30|366.23|363.43|366.39|363.59|366.39|363.59|366.06|363.26|0
1631836960000|2021-09-17 00:02:40|366.23|363.43|366.39|363.59|366.39|363.59|366.23|363.43|0
1631836970000|2021-09-17 00:02:50|366.55|363.75|366.23|363.43|366.55|363.75|366.23|363.43|0
1631836980000|2021-09-17 00:03:00|366.06|363.26|366.23|363.43|366.23|363.43|366.06|363.26|0
1631836990000|2021-09-17 00:03:10|366.39|363.59|366.23|363.43|366.55|363.75|366.23|363.43|0
1631837000000|2021-09-17 00:03:20|366.39|363.59|366.55|363.75|366.55|363.75|366.39|363.59|0
1631837010000|2021-09-17 00:03:30|366.39|363.59|366.23|363.43|366.39|363.59|366.23|363.43|0
1631837020000|2021-09-17 00:03:40|366.39|363.59|366.55|363.75|366.55|363.75|366.39|363.59|0
1631837030000|2021-09-17 00:03:50|366.63|363.83|366.71|363.91|366.71|363.91|366.55|363.75|0
1631837040000|2021-09-17 00:04:00|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1631837050000|2021-09-17 00:04:10|367.04|364.24|367.2|364.4|367.2|364.4|367.04|364.24|0
1631837060000|2021-09-17 00:04:20|367.04|364.24|367.2|364.4|367.2|364.4|367.04|364.24|0
1631837070000|2021-09-17 00:04:30|367.36|364.56|367.53|364.73|367.53|364.73|367.36|364.56|0
1631837080000|2021-09-17 00:04:40|367.36|364.56|367.53|364.73|367.53|364.73|367.28|364.48|0
1631837090000|2021-09-17 00:04:50|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1631837100000|2021-09-17 00:05:00|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1631837110000|2021-09-17 00:05:10|367.04|364.24|367.2|364.4|367.2|364.4|367.04|364.24|0
1631837120000|2021-09-17 00:05:20|367.12|364.32|367.04|364.24|367.2|364.4|367.04|364.24|0
1631837130000|2021-09-17 00:05:30|366.88|364.08|367.04|364.24|367.04|364.24|366.88|364.08|0
1631837140000|2021-09-17 00:05:40|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1631837150000|2021-09-17 00:05:50|367.04|364.24|367.2|364.4|367.2|364.4|367.04|364.24|0
1631837160000|2021-09-17 00:06:00|367.36|364.56|367.2|364.4|367.36|364.56|367.2|364.4|0
1631837170000|2021-09-17 00:06:10|367.36|364.56|367.2|364.4|367.36|364.56|367.2|364.4|0
1631837180000|2021-09-17 00:06:20|367.36|364.56|367.2|364.4|367.36|364.56|367.2|364.4|0
1631837190000|2021-09-17 00:06:30|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1631837200000|2021-09-17 00:06:40|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1631837220000|2021-09-17 00:07:00|367.36|364.56|367.36|364.56|367.53|364.73|367.36|364.56|0
1631837230000|2021-09-17 00:07:10|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1631837240000|2021-09-17 00:07:20|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1631837250000|2021-09-17 00:07:30|367.53|364.73|367.69|364.89|367.69|364.89|367.53|364.73|0
1631837260000|2021-09-17 00:07:40|367.85|365.05|367.85|365.05|367.85|365.05|367.69|364.89|0
1631837270000|2021-09-17 00:07:50|368.01|365.21|368.01|365.21|368.01|365.21|368.01|365.21|0
1631837280000|2021-09-17 00:08:00|367.93|365.13|367.85|365.05|367.93|365.13|367.85|365.05|0
1631837290000|2021-09-17 00:08:10|368.01|365.21|367.85|365.05|368.01|365.21|367.85|365.05|0
1631837300000|2021-09-17 00:08:20|368.01|365.21|367.93|365.13|368.01|365.21|367.93|365.13|0
1631837310000|2021-09-17 00:08:30|367.85|365.05|368.01|365.21|368.01|365.21|367.85|365.05|0
1631837320000|2021-09-17 00:08:40|367.93|365.13|367.85|365.05|367.93|365.13|367.85|365.05|0
1631837330000|2021-09-17 00:08:50|367.93|365.13|367.85|365.05|367.93|365.13|367.85|365.05|0
1631837340000|2021-09-17 00:09:00|367.69|364.89|368.01|365.21|368.01|365.21|367.69|364.89|0
1631837360000|2021-09-17 00:09:20|367.85|365.05|367.69|364.89|367.85|365.05|367.69|364.89|0
1631837370000|2021-09-17 00:09:30|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1631837390000|2021-09-17 00:09:50|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1631837400000|2021-09-17 00:10:00|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1631837410000|2021-09-17 00:10:10|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1631837420000|2021-09-17 00:10:20|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1631837430000|2021-09-17 00:10:30|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1631837440000|2021-09-17 00:10:40|367.52|364.72|367.36|364.56|367.52|364.72|367.36|364.56|0
1631837450000|2021-09-17 00:10:50|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1631837460000|2021-09-17 00:11:00|367.36|364.56|367.85|365.05|367.85|365.05|367.36|364.56|0
1631837470000|2021-09-17 00:11:10|367.69|364.89|367.85|365.05|367.85|365.05|367.69|364.89|0
1631837480000|2021-09-17 00:11:20|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1631837520000|2021-09-17 00:12:00|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1631837540000|2021-09-17 00:12:20|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1631837570000|2021-09-17 00:12:50|367.6|364.8|367.69|364.89|367.69|364.89|367.52|364.72|0
1631837590000|2021-09-17 00:13:10|367.52|364.72|367.2|364.4|367.52|364.72|367.2|364.4|0
1631837600000|2021-09-17 00:13:20|367.03|364.23|367.2|364.4|367.2|364.4|367.03|364.23|0
1631837630000|2021-09-17 00:13:50|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1631837640000|2021-09-17 00:14:00|366.87|364.07|366.87|364.07|366.87|364.07|366.87|364.07|0
1631837650000|2021-09-17 00:14:10|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1631837660000|2021-09-17 00:14:20|367.2|364.4|367.03|364.23|367.2|364.4|367.03|364.23|0
1631837670000|2021-09-17 00:14:30|367.11|364.31|367.2|364.4|367.2|364.4|367.11|364.31|0
1631837680000|2021-09-17 00:14:40|367.03|364.23|366.87|364.07|367.03|364.23|366.87|364.07|0
1631837690000|2021-09-17 00:14:50|366.95|364.15|367.03|364.23|367.03|364.23|366.95|364.15|0
1631837700000|2021-09-17 00:15:00|367.2|364.4|367.03|364.23|367.2|364.4|367.03|364.23|0
1631837710000|2021-09-17 00:15:10|367.36|364.56|367.27|364.47|367.36|364.56|367.27|364.47|0
1631837720000|2021-09-17 00:15:20|367.36|364.56|367.2|364.4|367.36|364.56|367.2|364.4|0
1631837740000|2021-09-17 00:15:40|367.27|364.47|367.2|364.4|367.36|364.56|367.2|364.4|0
1631837750000|2021-09-17 00:15:50|367.03|364.23|366.87|364.07|367.03|364.23|366.87|364.07|0
1631837760000|2021-09-17 00:16:00|366.71|363.91|366.55|363.75|366.71|363.91|366.55|363.75|0
1631837770000|2021-09-17 00:16:10|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1631837790000|2021-09-17 00:16:30|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1631837800000|2021-09-17 00:16:40|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1631837820000|2021-09-17 00:17:00|366.22|363.42|366.38|363.58|366.38|363.58|366.22|363.42|0
1631837830000|2021-09-17 00:17:10|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1631837840000|2021-09-17 00:17:20|366.06|363.26|366.22|363.42|366.22|363.42|366.06|363.26|0
1631837850000|2021-09-17 00:17:30|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1631837870000|2021-09-17 00:17:50|366.22|363.42|366.06|363.26|366.22|363.42|366.06|363.26|0
1631837880000|2021-09-17 00:18:00|365.89|363.09|366.22|363.42|366.22|363.42|365.89|363.09|0
1631837890000|2021-09-17 00:18:10|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1631837900000|2021-09-17 00:18:20|366.3|363.5|366.3|363.5|366.3|363.5|366.3|363.5|0
1631837910000|2021-09-17 00:18:30|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1631837940000|2021-09-17 00:19:00|366.22|363.42|365.73|362.93|366.22|363.42|365.73|362.93|0
1631837950000|2021-09-17 00:19:10|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1631837960000|2021-09-17 00:19:20|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1631837970000|2021-09-17 00:19:30|366.06|363.26|366.13|363.33|366.22|363.42|366.06|363.26|0
1631837990000|2021-09-17 00:19:50|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1631838000000|2021-09-17 00:20:00|366.22|363.42|366.06|363.26|366.22|363.42|366.06|363.26|0
1631838010000|2021-09-17 00:20:10|366.22|363.42|366.3|363.5|366.38|363.58|366.22|363.42|0
1631838020000|2021-09-17 00:20:20|366.38|363.58|366.38|363.58|366.38|363.58|366.3|363.5|0
1631838030000|2021-09-17 00:20:30|366.54|363.74|366.38|363.58|366.54|363.74|366.38|363.58|0
1631838050000|2021-09-17 00:20:50|366.22|363.42|366.06|363.26|366.22|363.42|366.06|363.26|0
1631838060000|2021-09-17 00:21:00|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1631838070000|2021-09-17 00:21:10|365.73|362.93|365.89|363.09|365.89|363.09|365.73|362.93|0
1631838080000|2021-09-17 00:21:20|365.73|362.93|365.73|362.93|365.73|362.93|365.73|362.93|0
1631838090000|2021-09-17 00:21:30|365.57|362.77|365.57|362.77|365.57|362.77|365.41|362.61|0
1631838100000|2021-09-17 00:21:40|365.41|362.61|365.73|362.93|365.73|362.93|365.41|362.61|0
1631838110000|2021-09-17 00:21:50|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1631838120000|2021-09-17 00:22:00|365.41|362.61|365.57|362.77|365.57|362.77|365.41|362.61|0
1631838130000|2021-09-17 00:22:10|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1631838140000|2021-09-17 00:22:20|365.57|362.77|365.4|362.6|365.57|362.77|365.4|362.6|0
1631838150000|2021-09-17 00:22:30|365.48|362.68|365.57|362.77|365.57|362.77|365.48|362.68|0
1631838170000|2021-09-17 00:22:50|365.73|362.93|365.73|362.93|365.73|362.93|365.73|362.93|0
1631838190000|2021-09-17 00:23:10|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1631838200000|2021-09-17 00:23:20|365.73|362.93|365.73|362.93|365.73|362.93|365.73|362.93|0
1631838210000|2021-09-17 00:23:30|365.89|363.09|366.05|363.25|366.05|363.25|365.89|363.09|0
1631838230000|2021-09-17 00:23:50|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1631838250000|2021-09-17 00:24:10|366.05|363.25|366.22|363.42|366.22|363.42|366.05|363.25|0
1631838260000|2021-09-17 00:24:20|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1631838270000|2021-09-17 00:24:30|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1631838300000|2021-09-17 00:25:00|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1631838310000|2021-09-17 00:25:10|366.54|363.74|366.38|363.58|366.54|363.74|366.38|363.58|0
1631838330000|2021-09-17 00:25:30|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1631838340000|2021-09-17 00:25:40|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1631838360000|2021-09-17 00:26:00|366.54|363.74|366.38|363.58|366.54|363.74|366.38|363.58|0
1631838370000|2021-09-17 00:26:10|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1631838390000|2021-09-17 00:26:30|366.38|363.58|366.46|363.66|366.54|363.74|366.38|363.58|0
1631838400000|2021-09-17 00:26:40|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1631838410000|2021-09-17 00:26:50|366.7|363.9|366.87|364.07|366.87|364.07|366.7|363.9|0
1631838420000|2021-09-17 00:27:00|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1631838430000|2021-09-17 00:27:10|366.54|363.74|366.54|363.74|366.62|363.82|366.54|363.74|0
1631838440000|2021-09-17 00:27:20|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1631838450000|2021-09-17 00:27:30|366.62|363.82|366.54|363.74|366.62|363.82|366.54|363.74|0
1631838460000|2021-09-17 00:27:40|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1631838490000|2021-09-17 00:28:10|366.54|363.74|366.7|363.9|366.7|363.9|366.54|363.74|0
1631838500000|2021-09-17 00:28:20|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1631838530000|2021-09-17 00:28:50|366.62|363.82|366.54|363.74|366.62|363.82|366.54|363.74|0
1631838540000|2021-09-17 00:29:00|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1631838550000|2021-09-17 00:29:10|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1631838570000|2021-09-17 00:29:30|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1631838580000|2021-09-17 00:29:40|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1631838590000|2021-09-17 00:29:50|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1631838600000|2021-09-17 00:30:00|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1631838620000|2021-09-17 00:30:20|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1631838660000|2021-09-17 00:31:00|366.7|363.9|366.86|364.06|367.03|364.23|366.7|363.9|0
1631838670000|2021-09-17 00:31:10|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1631838690000|2021-09-17 00:31:30|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1631838700000|2021-09-17 00:31:40|366.7|363.9|366.86|364.06|366.86|364.06|366.7|363.9|0
1631838710000|2021-09-17 00:31:50|366.7|363.9|366.86|364.06|366.86|364.06|366.7|363.9|0
1631838730000|2021-09-17 00:32:10|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1631838750000|2021-09-17 00:32:30|367.19|364.39|367.03|364.23|367.19|364.39|367.03|364.23|0
1631838760000|2021-09-17 00:32:40|367.19|364.39|367.03|364.23|367.19|364.39|367.03|364.23|0
1631838780000|2021-09-17 00:33:00|367.19|364.39|367.03|364.23|367.19|364.39|367.03|364.23|0
1631838830000|2021-09-17 00:33:50|367.02|364.22|367.02|364.22|367.02|364.22|367.02|364.22|0
1631838840000|2021-09-17 00:34:00|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1631838850000|2021-09-17 00:34:10|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1631838860000|2021-09-17 00:34:20|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1631838870000|2021-09-17 00:34:30|366.7|363.9|366.54|363.74|366.7|363.9|366.54|363.74|0
1631838890000|2021-09-17 00:34:50|366.37|363.57|366.54|363.74|366.54|363.74|366.37|363.57|0
1631838960000|2021-09-17 00:36:00|366.7|363.9|366.54|363.74|366.7|363.9|366.54|363.74|0
1631838970000|2021-09-17 00:36:10|366.7|363.9|366.54|363.74|366.7|363.9|366.54|363.74|0
1631838980000|2021-09-17 00:36:20|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1631838990000|2021-09-17 00:36:30|366.54|363.74|366.45|363.65|366.54|363.74|366.45|363.65|0
1631839000000|2021-09-17 00:36:40|366.54|363.74|366.61|363.81|366.7|363.9|366.54|363.74|0
1631839010000|2021-09-17 00:36:50|366.54|363.74|366.54|363.74|366.7|363.9|366.54|363.74|0
1631839020000|2021-09-17 00:37:00|366.61|363.81|366.54|363.74|366.61|363.81|366.54|363.74|0
1631839030000|2021-09-17 00:37:10|366.61|363.81|366.54|363.74|366.61|363.81|366.54|363.74|0
1631839050000|2021-09-17 00:37:30|366.7|363.9|366.86|364.06|366.86|364.06|366.7|363.9|0
1631839060000|2021-09-17 00:37:40|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1631839070000|2021-09-17 00:37:50|366.86|364.06|366.7|363.9|366.86|364.06|366.7|363.9|0
1631839090000|2021-09-17 00:38:10|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1631839110000|2021-09-17 00:38:30|366.7|363.9|366.7|363.9|366.86|364.06|366.7|363.9|0
1631839120000|2021-09-17 00:38:40|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1631839180000|2021-09-17 00:39:40|366.78|363.98|366.7|363.9|366.86|364.06|366.7|363.9|0
1631839200000|2021-09-17 00:40:00|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1631839220000|2021-09-17 00:40:20|366.77|363.97|366.7|363.9|366.77|363.97|366.7|363.9|0
1631839240000|2021-09-17 00:40:40|366.53|363.73|366.7|363.9|366.7|363.9|366.53|363.73|0
1631839250000|2021-09-17 00:40:50|366.53|363.73|366.53|363.73|366.61|363.81|366.53|363.73|0
1631839270000|2021-09-17 00:41:10|366.37|363.57|366.05|363.25|366.37|363.57|366.05|363.25|0
1631839280000|2021-09-17 00:41:20|365.88|363.08|365.88|363.08|365.88|363.08|365.88|363.08|0
1631839290000|2021-09-17 00:41:30|365.96|363.16|365.96|363.16|365.96|363.16|365.96|363.16|0
1631839300000|2021-09-17 00:41:40|365.88|363.08|366.05|363.25|366.05|363.25|365.88|363.08|0
1631839310000|2021-09-17 00:41:50|365.88|363.08|365.88|363.08|365.96|363.16|365.88|363.08|0
1631839320000|2021-09-17 00:42:00|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1631839350000|2021-09-17 00:42:30|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1631839370000|2021-09-17 00:42:50|366.37|363.57|366.21|363.41|366.37|363.57|366.21|363.41|0
1631839380000|2021-09-17 00:43:00|366.12|363.32|366.05|363.25|366.21|363.41|366.05|363.25|0
1631839390000|2021-09-17 00:43:10|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1631839440000|2021-09-17 00:44:00|366.04|363.24|366.21|363.41|366.21|363.41|366.04|363.24|0
1631839450000|2021-09-17 00:44:10|366.04|363.24|366.21|363.41|366.21|363.41|366.04|363.24|0
1631839470000|2021-09-17 00:44:30|366.04|363.24|366.21|363.41|366.21|363.41|366.04|363.24|0
1631839490000|2021-09-17 00:44:50|366.37|363.57|366.28|363.48|366.37|363.57|366.28|363.48|0
1631839500000|2021-09-17 00:45:00|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1631839510000|2021-09-17 00:45:10|366.12|363.32|365.88|363.08|366.12|363.32|365.88|363.08|0
1631839520000|2021-09-17 00:45:20|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1631839530000|2021-09-17 00:45:30|365.88|363.08|365.72|362.92|365.88|363.08|365.72|362.92|0
1631839540000|2021-09-17 00:45:40|365.88|363.08|365.72|362.92|365.88|363.08|365.72|362.92|0
1631839550000|2021-09-17 00:45:50|365.88|363.08|365.88|363.08|365.88|363.08|365.88|363.08|0
1631839560000|2021-09-17 00:46:00|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1631839570000|2021-09-17 00:46:10|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1631839580000|2021-09-17 00:46:20|366.04|363.24|366.21|363.41|366.21|363.41|366.04|363.24|0
1631839590000|2021-09-17 00:46:30|366.04|363.24|366.04|363.24|366.12|363.32|366.04|363.24|0
1631839600000|2021-09-17 00:46:40|366.21|363.41|366.12|363.32|366.21|363.41|366.12|363.32|0
1631839610000|2021-09-17 00:46:50|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1631839620000|2021-09-17 00:47:00|366.37|363.57|366.28|363.48|366.37|363.57|366.21|363.41|0
1631839630000|2021-09-17 00:47:10|366.21|363.41|366.21|363.41|366.21|363.41|366.12|363.32|0
1631839640000|2021-09-17 00:47:20|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1631839650000|2021-09-17 00:47:30|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1631839670000|2021-09-17 00:47:50|366.04|363.24|365.96|363.16|366.04|363.24|365.96|363.16|0
1631839680000|2021-09-17 00:48:00|365.88|363.08|365.72|362.92|365.88|363.08|365.72|362.92|0
1631839720000|2021-09-17 00:48:40|365.88|363.08|365.88|363.08|365.88|363.08|365.88|363.08|0
1631839730000|2021-09-17 00:48:50|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1631839750000|2021-09-17 00:49:10|366.2|363.4|366.53|363.73|366.53|363.73|366.2|363.4|0
1631839760000|2021-09-17 00:49:20|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1631839770000|2021-09-17 00:49:30|366.28|363.48|366.28|363.48|366.28|363.48|366.28|363.48|0
1631839780000|2021-09-17 00:49:40|366.37|363.57|366.2|363.4|366.37|363.57|366.2|363.4|0
1631839790000|2021-09-17 00:49:50|366.37|363.57|366.37|363.57|366.37|363.57|366.2|363.4|0
1631839810000|2021-09-17 00:50:10|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1631839820000|2021-09-17 00:50:20|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1631839830000|2021-09-17 00:50:30|366.2|363.4|366.37|363.57|366.37|363.57|366.2|363.4|0
1631839870000|2021-09-17 00:51:10|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1631839880000|2021-09-17 00:51:20|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1631839920000|2021-09-17 00:52:00|366.61|363.81|366.53|363.73|366.61|363.81|366.53|363.73|0
1631839930000|2021-09-17 00:52:10|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1631839940000|2021-09-17 00:52:20|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1631839990000|2021-09-17 00:53:10|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1631840010000|2021-09-17 00:53:30|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1631840060000|2021-09-17 00:54:20|366.37|363.57|366.36|363.56|366.53|363.73|366.36|363.56|0
1631840070000|2021-09-17 00:54:30|366.2|363.4|366.36|363.56|366.36|363.56|366.2|363.4|0
1631840080000|2021-09-17 00:54:40|366.2|363.4|366.53|363.73|366.53|363.73|366.2|363.4|0
1631840090000|2021-09-17 00:54:50|366.44|363.64|366.36|363.56|366.44|363.64|366.36|363.56|0
1631840100000|2021-09-17 00:55:00|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1631840110000|2021-09-17 00:55:10|366.44|363.64|366.36|363.56|366.53|363.73|366.36|363.56|0
1631840120000|2021-09-17 00:55:20|366.2|363.4|366.36|363.56|366.36|363.56|366.2|363.4|0
1631840130000|2021-09-17 00:55:30|366.2|363.4|366.2|363.4|366.28|363.48|366.2|363.4|0
1631840140000|2021-09-17 00:55:40|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1631840160000|2021-09-17 00:56:00|366.2|363.4|366.2|363.4|366.2|363.4|366.2|363.4|0
1631840170000|2021-09-17 00:56:10|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1631840180000|2021-09-17 00:56:20|366.2|363.4|366.2|363.4|366.2|363.4|366.2|363.4|0
1631840190000|2021-09-17 00:56:30|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1631840260000|2021-09-17 00:57:40|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1631840280000|2021-09-17 00:58:00|366.44|363.64|366.36|363.56|366.44|363.64|366.36|363.56|0
1631840290000|2021-09-17 00:58:10|366.53|363.73|366.53|363.73|366.53|363.73|366.44|363.64|0
1631840310000|2021-09-17 00:58:30|366.36|363.56|366.53|363.73|366.53|363.73|366.36|363.56|0
1631840340000|2021-09-17 00:59:00|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1631840350000|2021-09-17 00:59:10|366.6|363.8|366.69|363.89|366.69|363.89|366.6|363.8|0
1631840360000|2021-09-17 00:59:20|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1631840390000|2021-09-17 00:59:50|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1631840400000|2021-09-17 01:00:00|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1631840420000|2021-09-17 01:00:20|366.69|363.89|366.85|364.05|366.85|364.05|366.69|363.89|0
1631840460000|2021-09-17 01:01:00|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1631840480000|2021-09-17 01:01:20|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1631840490000|2021-09-17 01:01:30|366.85|364.05|366.69|363.89|366.85|364.05|366.69|363.89|0
1631840500000|2021-09-17 01:01:40|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1631840510000|2021-09-17 01:01:50|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1631840530000|2021-09-17 01:02:10|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1631840540000|2021-09-17 01:02:20|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1631840550000|2021-09-17 01:02:30|366.85|364.05|366.85|364.05|366.93|364.13|366.85|364.05|0
1631840570000|2021-09-17 01:02:50|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1631840580000|2021-09-17 01:03:00|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1631840600000|2021-09-17 01:03:20|366.69|363.89|366.85|364.05|366.85|364.05|366.69|363.89|0
1631840610000|2021-09-17 01:03:30|366.76|363.96|366.76|363.96|366.76|363.96|366.76|363.96|0
1631840620000|2021-09-17 01:03:40|366.69|363.89|366.52|363.72|366.69|363.89|366.52|363.72|0
1631840630000|2021-09-17 01:03:50|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1631840640000|2021-09-17 01:04:00|366.85|364.05|366.93|364.13|367.01|364.21|366.85|364.05|0
1631840650000|2021-09-17 01:04:10|367.01|364.21|366.85|364.05|367.01|364.21|366.85|364.05|0
1631840690000|2021-09-17 01:04:50|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1631840710000|2021-09-17 01:05:10|366.85|364.05|366.69|363.89|366.85|364.05|366.69|363.89|0
1631840750000|2021-09-17 01:05:50|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1631840760000|2021-09-17 01:06:00|366.68|363.88|366.68|363.88|366.68|363.88|366.68|363.88|0
1631840780000|2021-09-17 01:06:20|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1631840790000|2021-09-17 01:06:30|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1631840810000|2021-09-17 01:06:50|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1631840820000|2021-09-17 01:07:00|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1631840840000|2021-09-17 01:07:20|367.5|364.7|367.5|364.7|367.5|364.7|367.5|364.7|0
1631840870000|2021-09-17 01:07:50|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1631840880000|2021-09-17 01:08:00|367.5|364.7|367.5|364.7|367.5|364.7|367.5|364.7|0
1631840890000|2021-09-17 01:08:10|367.66|364.86|367.66|364.86|367.66|364.86|367.58|364.78|0
1631840930000|2021-09-17 01:08:50|367.5|364.7|367.5|364.7|367.5|364.7|367.5|364.7|0
1631840950000|2021-09-17 01:09:10|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1631840960000|2021-09-17 01:09:20|367.58|364.78|367.66|364.86|367.66|364.86|367.5|364.7|0
1631840970000|2021-09-17 01:09:30|367.5|364.7|367.5|364.7|367.5|364.7|367.5|364.7|0
1631840980000|2021-09-17 01:09:40|367.66|364.86|367.66|364.86|367.66|364.86|367.5|364.7|0
1631841030000|2021-09-17 01:10:30|367.82|365.02|367.99|365.19|367.99|365.19|367.82|365.02|0
1631841050000|2021-09-17 01:10:50|367.98|365.18|367.82|365.02|367.98|365.18|367.82|365.02|0
1631841060000|2021-09-17 01:11:00|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1631841070000|2021-09-17 01:11:10|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1631841080000|2021-09-17 01:11:20|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1631841090000|2021-09-17 01:11:30|367.5|364.7|367.5|364.7|367.5|364.7|367.5|364.7|0
1631841100000|2021-09-17 01:11:40|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1631841120000|2021-09-17 01:12:00|367.5|364.7|367.5|364.7|367.5|364.7|367.5|364.7|0
1631841130000|2021-09-17 01:12:10|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1631841140000|2021-09-17 01:12:20|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1631841150000|2021-09-17 01:12:30|367.9|365.1|367.98|365.18|367.98|365.18|367.82|365.02|0
1631841180000|2021-09-17 01:13:00|367.82|365.02|367.98|365.18|367.98|365.18|367.82|365.02|0
1631841190000|2021-09-17 01:13:10|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1631841220000|2021-09-17 01:13:40|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1631841230000|2021-09-17 01:13:50|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1631841240000|2021-09-17 01:14:00|368.31|365.51|368.31|365.51|368.31|365.51|368.31|365.51|0
1631841270000|2021-09-17 01:14:30|368.15|365.35|368.31|365.51|368.31|365.51|368.15|365.35|0
1631841280000|2021-09-17 01:14:40|368.47|365.67|368.64|365.84|368.64|365.84|368.47|365.67|0
1631841290000|2021-09-17 01:14:50|368.47|365.67|368.47|365.67|368.64|365.84|368.47|365.67|0
1631841300000|2021-09-17 01:15:00|368.55|365.75|368.47|365.67|368.64|365.84|368.47|365.67|0
1631841310000|2021-09-17 01:15:10|368.31|365.51|368.31|365.51|368.31|365.51|368.31|365.51|0
1631841320000|2021-09-17 01:15:20|368.47|365.67|368.47|365.67|368.47|365.67|368.47|365.67|0
1631841330000|2021-09-17 01:15:30|368.31|365.51|368.47|365.67|368.47|365.67|368.31|365.51|0
1631841360000|2021-09-17 01:16:00|368.31|365.51|368.31|365.51|368.31|365.51|368.31|365.51|0
1631841380000|2021-09-17 01:16:20|368.15|365.35|367.98|365.18|368.15|365.35|367.98|365.18|0
1631841400000|2021-09-17 01:16:40|367.82|365.02|367.98|365.18|367.98|365.18|367.82|365.02|0
1631841410000|2021-09-17 01:16:50|368.15|365.35|368.06|365.26|368.15|365.35|367.98|365.18|0
1631841420000|2021-09-17 01:17:00|368.15|365.35|367.98|365.18|368.15|365.35|367.98|365.18|0
1631841440000|2021-09-17 01:17:20|367.82|365.02|367.82|365.02|367.82|365.02|367.66|364.86|0
1631841450000|2021-09-17 01:17:30|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1631841460000|2021-09-17 01:17:40|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1631841470000|2021-09-17 01:17:50|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1631841480000|2021-09-17 01:18:00|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1631841490000|2021-09-17 01:18:10|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1631841500000|2021-09-17 01:18:20|367.49|364.69|367.33|364.53|367.49|364.69|367.33|364.53|0
1631841510000|2021-09-17 01:18:30|367.17|364.37|367.25|364.45|367.33|364.53|367.17|364.37|0
1631841520000|2021-09-17 01:18:40|367.33|364.53|367.33|364.53|367.49|364.69|367.33|364.53|0
1631841530000|2021-09-17 01:18:50|367.17|364.37|367.25|364.45|367.25|364.45|367.17|364.37|0
1631841540000|2021-09-17 01:19:00|367.17|364.37|367.25|364.45|367.25|364.45|367|364.2|0
1631841550000|2021-09-17 01:19:10|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1631841560000|2021-09-17 01:19:20|367.41|364.61|367.49|364.69|367.49|364.69|367.41|364.61|0
1631841570000|2021-09-17 01:19:30|367.41|364.61|367.33|364.53|367.41|364.61|367.33|364.53|0
1631841580000|2021-09-17 01:19:40|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1631841590000|2021-09-17 01:19:50|367.41|364.61|367.33|364.53|367.41|364.61|367.33|364.53|0
1631841600000|2021-09-17 01:20:00|367.17|364.37|367.33|364.53|367.49|364.69|367.17|364.37|0
1631841610000|2021-09-17 01:20:10|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1631841620000|2021-09-17 01:20:20|367.65|364.85|367.82|365.02|367.82|365.02|367.65|364.85|0
1631841630000|2021-09-17 01:20:30|367.65|364.85|367.65|364.85|367.65|364.85|367.65|364.85|0
1631841640000|2021-09-17 01:20:40|367.82|365.02|367.65|364.85|367.82|365.02|367.65|364.85|0
1631841660000|2021-09-17 01:21:00|367.73|364.93|367.82|365.02|367.82|365.02|367.65|364.85|0
1631841670000|2021-09-17 01:21:10|367.73|364.93|367.98|365.18|367.98|365.18|367.73|364.93|0
1631841680000|2021-09-17 01:21:20|367.82|365.02|367.65|364.85|367.98|365.18|367.65|364.85|0
1631841700000|2021-09-17 01:21:40|367.49|364.69|367.57|364.77|367.57|364.77|367.49|364.69|0
1631841710000|2021-09-17 01:21:50|367.49|364.69|367.49|364.69|367.57|364.77|367.49|364.69|0
1631841720000|2021-09-17 01:22:00|367.65|364.85|367.65|364.85|367.65|364.85|367.65|364.85|0
1631841740000|2021-09-17 01:22:20|367.73|364.93|367.65|364.85|367.73|364.93|367.65|364.85|0
1631841750000|2021-09-17 01:22:30|367.57|364.77|367.49|364.69|367.57|364.77|367.49|364.69|0
1631841760000|2021-09-17 01:22:40|367.57|364.77|367.65|364.85|367.65|364.85|367.57|364.77|0
1631841770000|2021-09-17 01:22:50|367.82|365.02|367.65|364.85|367.82|365.02|367.65|364.85|0
1631841800000|2021-09-17 01:23:20|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1631841810000|2021-09-17 01:23:30|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1631841820000|2021-09-17 01:23:40|367.82|365.02|367.73|364.93|367.82|365.02|367.73|364.93|0
1631841830000|2021-09-17 01:23:50|367.65|364.85|367.98|365.18|367.98|365.18|367.65|364.85|0
1631841840000|2021-09-17 01:24:00|367.82|365.02|367.98|365.18|367.98|365.18|367.82|365.02|0
1631841850000|2021-09-17 01:24:10|367.89|365.09|367.82|365.02|367.89|365.09|367.82|365.02|0
1631841860000|2021-09-17 01:24:20|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1631841870000|2021-09-17 01:24:30|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1631841880000|2021-09-17 01:24:40|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1631841900000|2021-09-17 01:25:00|368.14|365.34|368.14|365.34|368.14|365.34|368.14|365.34|0
1631841920000|2021-09-17 01:25:20|367.98|365.18|367.82|365.02|367.98|365.18|367.82|365.02|0
1631841940000|2021-09-17 01:25:40|367.73|364.93|367.82|365.02|367.82|365.02|367.73|364.93|0
1631841960000|2021-09-17 01:26:00|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1631841970000|2021-09-17 01:26:10|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1631841980000|2021-09-17 01:26:20|367.89|365.09|367.81|365.01|367.98|365.18|367.81|365.01|0
1631841990000|2021-09-17 01:26:30|367.65|364.85|367.65|364.85|367.65|364.85|367.65|364.85|0
1631842040000|2021-09-17 01:27:20|367.81|365.01|367.65|364.85|367.81|365.01|367.65|364.85|0
1631842060000|2021-09-17 01:27:40|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1631842090000|2021-09-17 01:28:10|367.57|364.77|367.49|364.69|367.57|364.77|367.49|364.69|0
1631842110000|2021-09-17 01:28:30|367.33|364.53|367.4|364.6|367.4|364.6|367.33|364.53|0
1631842120000|2021-09-17 01:28:40|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1631842130000|2021-09-17 01:28:50|367.4|364.6|367.4|364.6|367.4|364.6|367.4|364.6|0
1631842140000|2021-09-17 01:29:00|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1631842150000|2021-09-17 01:29:10|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1631842160000|2021-09-17 01:29:20|367.49|364.69|367.33|364.53|367.49|364.69|367.33|364.53|0
1631842170000|2021-09-17 01:29:30|367.32|364.52|367.32|364.52|367.32|364.52|367.32|364.52|0
1631842180000|2021-09-17 01:29:40|367.49|364.69|367.65|364.85|367.65|364.85|367.49|364.69|0
1631842200000|2021-09-17 01:30:00|367.32|364.52|367.32|364.52|367.32|364.52|367.16|364.36|0
1631842210000|2021-09-17 01:30:10|367.24|364.44|367|364.2|367.24|364.44|367|364.2|0
1631842220000|2021-09-17 01:30:20|366.84|364.04|367|364.2|367|364.2|366.84|364.04|0
1631842230000|2021-09-17 01:30:30|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1631842240000|2021-09-17 01:30:40|367|364.2|367|364.2|367|364.2|367|364.2|0
1631842250000|2021-09-17 01:30:50|366.91|364.11|366.91|364.11|366.91|364.11|366.84|364.04|0
1631842260000|2021-09-17 01:31:00|366.84|364.04|366.51|363.71|366.84|364.04|366.51|363.71|0
1631842270000|2021-09-17 01:31:10|366.35|363.55|366.35|363.55|366.35|363.55|366.35|363.55|0
1631842280000|2021-09-17 01:31:20|366.43|363.63|366.19|363.39|366.43|363.63|366.19|363.39|0
1631842290000|2021-09-17 01:31:30|366.35|363.55|366.26|363.46|366.35|363.55|366.26|363.46|0
1631842300000|2021-09-17 01:31:40|366.19|363.39|366.35|363.55|366.35|363.55|366.19|363.39|0
1631842310000|2021-09-17 01:31:50|366.51|363.71|366.35|363.55|366.51|363.71|366.35|363.55|0
1631842320000|2021-09-17 01:32:00|366.51|363.71|366.19|363.39|366.51|363.71|366.19|363.39|0
1631842330000|2021-09-17 01:32:10|366.02|363.22|365.54|362.74|366.02|363.22|365.54|362.74|0
1631842340000|2021-09-17 01:32:20|365.7|362.9|365.37|362.57|365.7|362.9|365.21|362.41|0
1631842350000|2021-09-17 01:32:30|365.21|362.41|364.89|362.09|365.21|362.41|364.89|362.09|0
1631842360000|2021-09-17 01:32:40|364.72|361.92|364.89|362.09|364.89|362.09|364.72|361.92|0
1631842370000|2021-09-17 01:32:50|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1631842380000|2021-09-17 01:33:00|364.89|362.09|364.89|362.09|364.89|362.09|364.72|361.92|0
1631842390000|2021-09-17 01:33:10|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1631842400000|2021-09-17 01:33:20|364.56|361.76|364.72|361.92|364.72|361.92|364.56|361.76|0
1631842410000|2021-09-17 01:33:30|364.56|361.76|364.4|361.6|364.56|361.76|364.4|361.6|0
1631842420000|2021-09-17 01:33:40|364.07|361.27|364.24|361.44|364.24|361.44|364.07|361.27|0
1631842430000|2021-09-17 01:33:50|364.4|361.6|364.56|361.76|364.72|361.92|364.4|361.6|0
1631842440000|2021-09-17 01:34:00|364.72|361.92|364.89|362.09|364.89|362.09|364.72|361.92|0
1631842450000|2021-09-17 01:34:10|364.56|361.76|364.56|361.76|364.56|361.76|364.4|361.6|0
1631842460000|2021-09-17 01:34:20|364.72|361.92|364.56|361.76|364.72|361.92|364.56|361.76|0
1631842470000|2021-09-17 01:34:30|364.72|361.92|364.88|362.08|364.88|362.08|364.72|361.92|0
1631842480000|2021-09-17 01:34:40|364.72|361.92|364.72|361.92|364.88|362.08|364.72|361.92|0
1631842490000|2021-09-17 01:34:50|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1631842500000|2021-09-17 01:35:00|364.4|361.6|364.56|361.76|364.56|361.76|364.4|361.6|0
1631842510000|2021-09-17 01:35:10|364.64|361.84|364.56|361.76|364.64|361.84|364.56|361.76|0
1631842520000|2021-09-17 01:35:20|364.72|361.92|364.8|362|364.88|362.08|364.72|361.92|0
1631842530000|2021-09-17 01:35:30|364.72|361.92|364.88|362.08|364.88|362.08|364.72|361.92|0
1631842540000|2021-09-17 01:35:40|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1631842550000|2021-09-17 01:35:50|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1631842560000|2021-09-17 01:36:00|365.05|362.25|365.21|362.41|365.21|362.41|365.05|362.25|0
1631842570000|2021-09-17 01:36:10|365.05|362.25|365.21|362.41|365.21|362.41|365.05|362.25|0
1631842580000|2021-09-17 01:36:20|365.37|362.57|365.53|362.73|365.53|362.73|365.37|362.57|0
1631842590000|2021-09-17 01:36:30|365.7|362.9|365.86|363.06|365.86|363.06|365.7|362.9|0
1631842600000|2021-09-17 01:36:40|365.7|362.9|365.7|362.9|365.7|362.9|365.7|362.9|0
1631842610000|2021-09-17 01:36:50|365.53|362.73|365.7|362.9|365.7|362.9|365.53|362.73|0
1631842620000|2021-09-17 01:37:00|365.53|362.73|365.86|363.06|365.86|363.06|365.53|362.73|0
1631842630000|2021-09-17 01:37:10|365.7|362.9|365.86|363.06|365.86|363.06|365.7|362.9|0
1631842650000|2021-09-17 01:37:30|366.02|363.22|365.7|362.9|366.02|363.22|365.7|362.9|0
1631842660000|2021-09-17 01:37:40|365.86|363.06|366.02|363.22|366.02|363.22|365.86|363.06|0
1631842680000|2021-09-17 01:38:00|365.94|363.14|365.86|363.06|365.94|363.14|365.86|363.06|0
1631842690000|2021-09-17 01:38:10|366.02|363.22|366.34|363.54|366.34|363.54|366.02|363.22|0
1631842700000|2021-09-17 01:38:20|366.51|363.71|366.34|363.54|366.51|363.71|366.34|363.54|0
1631842710000|2021-09-17 01:38:30|366.51|363.71|366.67|363.87|366.67|363.87|366.51|363.71|0
1631842720000|2021-09-17 01:38:40|366.51|363.71|366.67|363.87|366.67|363.87|366.51|363.71|0
1631842730000|2021-09-17 01:38:50|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1631842740000|2021-09-17 01:39:00|366.67|363.87|366.83|364.03|366.83|364.03|366.67|363.87|0
1631842750000|2021-09-17 01:39:10|366.67|363.87|366.67|363.87|366.83|364.03|366.67|363.87|0
1631842760000|2021-09-17 01:39:20|366.83|364.03|366.67|363.87|366.83|364.03|366.67|363.87|0
1631842770000|2021-09-17 01:39:30|366.51|363.71|366.51|363.71|366.67|363.87|366.51|363.71|0
1631842780000|2021-09-17 01:39:40|366.34|363.54|366.34|363.54|366.34|363.54|366.34|363.54|0
1631842790000|2021-09-17 01:39:50|366.51|363.71|366.67|363.87|366.67|363.87|366.51|363.71|0
1631842800000|2021-09-17 01:40:00|366.51|363.71|366.34|363.54|366.51|363.71|366.34|363.54|0
1631842810000|2021-09-17 01:40:10|366.42|363.62|366.34|363.54|366.42|363.62|366.34|363.54|0
1631842830000|2021-09-17 01:40:30|366.18|363.38|366.26|363.46|366.26|363.46|366.18|363.38|0
1631842840000|2021-09-17 01:40:40|366.18|363.38|366.34|363.54|366.34|363.54|366.18|363.38|0
1631842850000|2021-09-17 01:40:50|366.51|363.71|366.67|363.87|366.67|363.87|366.51|363.71|0
1631842860000|2021-09-17 01:41:00|366.51|363.71|366.34|363.54|366.51|363.71|366.34|363.54|0
1631842870000|2021-09-17 01:41:10|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1631842880000|2021-09-17 01:41:20|366.67|363.87|366.99|364.19|366.99|364.19|366.67|363.87|0
1631842890000|2021-09-17 01:41:30|366.83|364.03|367.16|364.36|367.16|364.36|366.83|364.03|0
1631842900000|2021-09-17 01:41:40|366.99|364.19|367.16|364.36|367.16|364.36|366.99|364.19|0
1631842920000|2021-09-17 01:42:00|367.32|364.52|367.48|364.68|367.48|364.68|367.32|364.52|0
1631842930000|2021-09-17 01:42:10|367.16|364.36|367.32|364.52|367.32|364.52|367.16|364.36|0
1631842940000|2021-09-17 01:42:20|367.48|364.68|367.81|365.01|367.81|365.01|367.48|364.68|0
1631842950000|2021-09-17 01:42:30|367.97|365.17|367.97|365.17|367.97|365.17|367.81|365.01|0
1631842960000|2021-09-17 01:42:40|367.81|365.01|367.81|365.01|367.97|365.17|367.81|365.01|0
1631842970000|2021-09-17 01:42:50|367.64|364.84|367.64|364.84|367.81|365.01|367.64|364.84|0
1631842980000|2021-09-17 01:43:00|367.81|365.01|367.48|364.68|367.81|365.01|367.48|364.68|0
1631842990000|2021-09-17 01:43:10|367.81|365.01|367.32|364.52|367.81|365.01|367.32|364.52|0
1631843000000|2021-09-17 01:43:20|367.4|364.6|367.32|364.52|367.4|364.6|367.32|364.52|0
1631843010000|2021-09-17 01:43:30|367.16|364.36|367.48|364.68|367.64|364.84|367.16|364.36|0
1631843020000|2021-09-17 01:43:40|367.64|364.84|367.64|364.84|367.81|365.01|367.64|364.84|0
1631843030000|2021-09-17 01:43:50|367.72|364.92|367.64|364.84|367.81|365.01|367.64|364.84|0
1631843040000|2021-09-17 01:44:00|367.32|364.52|367.48|364.68|367.48|364.68|367.32|364.52|0
1631843060000|2021-09-17 01:44:20|367.32|364.52|367.32|364.52|367.32|364.52|367.32|364.52|0
1631843070000|2021-09-17 01:44:30|367.48|364.68|367.32|364.52|367.48|364.68|367.32|364.52|0
1631843080000|2021-09-17 01:44:40|367.48|364.68|367.81|365.01|367.81|365.01|367.48|364.68|0
1631843090000|2021-09-17 01:44:50|367.64|364.84|367.81|365.01|367.81|365.01|367.64|364.84|0
1631843100000|2021-09-17 01:45:00|367.97|365.17|367.81|365.01|367.97|365.17|367.81|365.01|0
1631843110000|2021-09-17 01:45:10|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1631843120000|2021-09-17 01:45:20|367.97|365.17|368.13|365.33|368.13|365.33|367.97|365.17|0
1631843130000|2021-09-17 01:45:30|368.3|365.5|368.37|365.57|368.46|365.66|368.3|365.5|0
1631843140000|2021-09-17 01:45:40|368.46|365.66|368.62|365.82|368.62|365.82|368.46|365.66|0
1631843150000|2021-09-17 01:45:50|368.46|365.66|368.95|366.15|368.95|366.15|368.46|365.66|0
1631843160000|2021-09-17 01:46:00|368.78|365.98|368.78|365.98|368.78|365.98|368.62|365.82|0
1631843170000|2021-09-17 01:46:10|368.62|365.82|368.95|366.15|368.95|366.15|368.62|365.82|0
1631843180000|2021-09-17 01:46:20|368.78|365.98|368.78|365.98|368.95|366.15|368.78|365.98|0
1631843190000|2021-09-17 01:46:30|368.95|366.15|369.11|366.31|369.11|366.31|368.95|366.15|0
1631843200000|2021-09-17 01:46:40|369.19|366.39|369.11|366.31|369.19|366.39|369.11|366.31|0
1631843210000|2021-09-17 01:46:50|369.27|366.47|368.95|366.15|369.27|366.47|368.95|366.15|0
1631843220000|2021-09-17 01:47:00|369.11|366.31|368.95|366.15|369.11|366.31|368.95|366.15|0
1631843230000|2021-09-17 01:47:10|368.78|365.98|368.62|365.82|368.78|365.98|368.46|365.66|0
1631843240000|2021-09-17 01:47:20|368.78|365.98|368.78|365.98|368.78|365.98|368.62|365.82|0
1631843250000|2021-09-17 01:47:30|368.62|365.82|368.7|365.9|368.78|365.98|368.62|365.82|0
1631843260000|2021-09-17 01:47:40|368.62|365.82|368.78|365.98|368.78|365.98|368.62|365.82|0
1631843270000|2021-09-17 01:47:50|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1631843280000|2021-09-17 01:48:00|368.7|365.9|368.78|365.98|368.78|365.98|368.7|365.9|0
1631843290000|2021-09-17 01:48:10|368.62|365.82|368.46|365.66|368.62|365.82|368.46|365.66|0
1631843300000|2021-09-17 01:48:20|368.7|365.9|369.11|366.31|369.11|366.31|368.7|365.9|0
1631843310000|2021-09-17 01:48:30|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1631843320000|2021-09-17 01:48:40|369.44|366.64|369.11|366.31|369.44|366.64|369.11|366.31|0
1631843330000|2021-09-17 01:48:50|369.27|366.47|369.35|366.55|369.35|366.55|369.27|366.47|0
1631843340000|2021-09-17 01:49:00|369.44|366.64|369.27|366.47|369.44|366.64|369.27|366.47|0
1631843350000|2021-09-17 01:49:10|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1631843360000|2021-09-17 01:49:20|369.27|366.47|369.27|366.47|369.27|366.47|369.11|366.31|0
1631843370000|2021-09-17 01:49:30|369.19|366.39|369.19|366.39|369.19|366.39|369.19|366.39|0
1631843380000|2021-09-17 01:49:40|369.11|366.31|369.27|366.47|369.27|366.47|369.11|366.31|0
1631843390000|2021-09-17 01:49:50|369.11|366.31|369.11|366.31|369.27|366.47|369.11|366.31|0
1631843400000|2021-09-17 01:50:00|369.27|366.47|368.95|366.15|369.27|366.47|368.95|366.15|0
1631843420000|2021-09-17 01:50:20|369.11|366.31|368.95|366.15|369.11|366.31|368.95|366.15|0
1631843430000|2021-09-17 01:50:30|369.11|366.31|369.11|366.31|369.11|366.31|369.11|366.31|0
1631843440000|2021-09-17 01:50:40|369.27|366.47|369.11|366.31|369.27|366.47|369.11|366.31|0
1631843450000|2021-09-17 01:50:50|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631843460000|2021-09-17 01:51:00|369.19|366.39|368.94|366.14|369.19|366.39|368.94|366.14|0
1631843470000|2021-09-17 01:51:10|369.11|366.31|369.11|366.31|369.11|366.31|368.94|366.14|0
1631843480000|2021-09-17 01:51:20|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631843500000|2021-09-17 01:51:40|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1631843510000|2021-09-17 01:51:50|368.7|365.9|368.62|365.82|368.7|365.9|368.62|365.82|0
1631843520000|2021-09-17 01:52:00|368.7|365.9|368.46|365.66|368.7|365.9|368.46|365.66|0
1631843530000|2021-09-17 01:52:10|368.62|365.82|368.78|365.98|368.78|365.98|368.62|365.82|0
1631843540000|2021-09-17 01:52:20|368.62|365.82|368.62|365.82|368.62|365.82|368.45|365.65|0
1631843560000|2021-09-17 01:52:40|368.53|365.73|368.45|365.65|368.53|365.73|368.45|365.65|0
1631843570000|2021-09-17 01:52:50|368.62|365.82|368.62|365.82|368.62|365.82|368.53|365.73|0
1631843580000|2021-09-17 01:53:00|368.78|365.98|368.94|366.14|368.94|366.14|368.78|365.98|0
1631843590000|2021-09-17 01:53:10|368.78|365.98|368.78|365.98|368.78|365.98|368.62|365.82|0
1631843600000|2021-09-17 01:53:20|368.86|366.06|368.94|366.14|368.94|366.14|368.86|366.06|0
1631843610000|2021-09-17 01:53:30|368.78|365.98|368.62|365.82|368.78|365.98|368.62|365.82|0
1631843620000|2021-09-17 01:53:40|368.78|365.98|368.62|365.82|368.78|365.98|368.62|365.82|0
1631843630000|2021-09-17 01:53:50|368.78|365.98|368.94|366.14|368.94|366.14|368.78|365.98|0
1631843640000|2021-09-17 01:54:00|369.11|366.31|368.94|366.14|369.11|366.31|368.94|366.14|0
1631843650000|2021-09-17 01:54:10|368.78|365.98|368.94|366.14|368.94|366.14|368.78|365.98|0
1631843690000|2021-09-17 01:54:50|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1631843700000|2021-09-17 01:55:00|368.86|366.06|368.78|365.98|368.86|366.06|368.78|365.98|0
1631843720000|2021-09-17 01:55:20|368.62|365.82|368.45|365.65|368.62|365.82|368.45|365.65|0
1631843750000|2021-09-17 01:55:50|368.53|365.73|368.45|365.65|368.53|365.73|368.45|365.65|0
1631843760000|2021-09-17 01:56:00|368.62|365.82|368.45|365.65|368.62|365.82|368.45|365.65|0
1631843770000|2021-09-17 01:56:10|368.62|365.82|368.62|365.82|368.62|365.82|368.45|365.65|0
1631843800000|2021-09-17 01:56:40|368.45|365.65|368.53|365.73|368.53|365.73|368.45|365.65|0
1631843810000|2021-09-17 01:56:50|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1631843830000|2021-09-17 01:57:10|368.29|365.49|368.45|365.65|368.45|365.65|368.29|365.49|0
1631843840000|2021-09-17 01:57:20|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1631843850000|2021-09-17 01:57:30|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1631843860000|2021-09-17 01:57:40|368.62|365.82|368.45|365.65|368.62|365.82|368.45|365.65|0
1631843870000|2021-09-17 01:57:50|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1631843880000|2021-09-17 01:58:00|368.53|365.73|368.45|365.65|368.53|365.73|368.45|365.65|0
1631843890000|2021-09-17 01:58:10|368.62|365.82|368.45|365.65|368.62|365.82|368.45|365.65|0
1631843900000|2021-09-17 01:58:20|368.62|365.82|368.45|365.65|368.62|365.82|368.45|365.65|0
1631843910000|2021-09-17 01:58:30|368.62|365.82|368.45|365.65|368.62|365.82|368.45|365.65|0
1631843920000|2021-09-17 01:58:40|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1631843930000|2021-09-17 01:58:50|368.45|365.65|368.29|365.49|368.45|365.65|368.29|365.49|0
1631843940000|2021-09-17 01:59:00|368.45|365.65|368.61|365.81|368.61|365.81|368.45|365.65|0
1631843950000|2021-09-17 01:59:10|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1631843960000|2021-09-17 01:59:20|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1631843970000|2021-09-17 01:59:30|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1631843980000|2021-09-17 01:59:40|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1631843990000|2021-09-17 01:59:50|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1631844010000|2021-09-17 02:00:10|368.37|365.57|368.45|365.65|368.45|365.65|368.37|365.57|0
1631844020000|2021-09-17 02:00:20|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1631844030000|2021-09-17 02:00:30|368.53|365.73|368.61|365.81|368.61|365.81|368.53|365.73|0
1631844050000|2021-09-17 02:00:50|368.45|365.65|368.61|365.81|368.61|365.81|368.45|365.65|0
1631844080000|2021-09-17 02:01:20|368.78|365.98|368.94|366.14|368.94|366.14|368.61|365.81|0
1631844090000|2021-09-17 02:01:30|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1631844100000|2021-09-17 02:01:40|369.1|366.3|369.1|366.3|369.1|366.3|369.02|366.22|0
1631844110000|2021-09-17 02:01:50|368.94|366.14|369.1|366.3|369.1|366.3|368.94|366.14|0
1631844120000|2021-09-17 02:02:00|369.27|366.47|369.1|366.3|369.27|366.47|369.1|366.3|0
1631844160000|2021-09-17 02:02:40|368.94|366.14|369.1|366.3|369.1|366.3|368.94|366.14|0
1631844170000|2021-09-17 02:02:50|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1631844180000|2021-09-17 02:03:00|369.43|366.63|369.27|366.47|369.43|366.63|369.27|366.47|0
1631844190000|2021-09-17 02:03:10|369.43|366.63|369.43|366.63|369.59|366.79|369.43|366.63|0
1631844200000|2021-09-17 02:03:20|369.51|366.71|369.59|366.79|369.59|366.79|369.43|366.63|0
1631844210000|2021-09-17 02:03:30|369.43|366.63|369.43|366.63|369.59|366.79|369.43|366.63|0
1631844220000|2021-09-17 02:03:40|369.59|366.79|369.76|366.96|369.76|366.96|369.59|366.79|0
1631844230000|2021-09-17 02:03:50|369.59|366.79|369.43|366.63|369.59|366.79|369.43|366.63|0
1631844250000|2021-09-17 02:04:10|369.27|366.47|369.34|366.54|369.34|366.54|369.27|366.47|0
1631844260000|2021-09-17 02:04:20|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1631844290000|2021-09-17 02:04:50|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1631844300000|2021-09-17 02:05:00|369.43|366.63|369.51|366.71|369.51|366.71|369.43|366.63|0
1631844310000|2021-09-17 02:05:10|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1631844340000|2021-09-17 02:05:40|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1631844350000|2021-09-17 02:05:50|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1631844370000|2021-09-17 02:06:10|369.59|366.79|369.43|366.63|369.59|366.79|369.43|366.63|0
1631844380000|2021-09-17 02:06:20|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1631844400000|2021-09-17 02:06:40|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1631844420000|2021-09-17 02:07:00|369.26|366.46|369.1|366.3|369.26|366.46|369.1|366.3|0
1631844460000|2021-09-17 02:07:40|369.02|366.22|369.1|366.3|369.1|366.3|368.94|366.14|0
1631844470000|2021-09-17 02:07:50|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631844480000|2021-09-17 02:08:00|369.1|366.3|368.94|366.14|369.1|366.3|368.94|366.14|0
1631844500000|2021-09-17 02:08:20|368.77|365.97|368.85|366.05|368.85|366.05|368.77|365.97|0
1631844510000|2021-09-17 02:08:30|368.77|365.97|368.77|365.97|368.94|366.14|368.77|365.97|0
1631844530000|2021-09-17 02:08:50|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631844540000|2021-09-17 02:09:00|368.85|366.05|368.77|365.97|368.85|366.05|368.77|365.97|0
1631844560000|2021-09-17 02:09:20|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631844570000|2021-09-17 02:09:30|368.77|365.97|368.77|365.97|368.94|366.14|368.77|365.97|0
1631844580000|2021-09-17 02:09:40|368.85|366.05|368.77|365.97|368.94|366.14|368.77|365.97|0
1631844610000|2021-09-17 02:10:10|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1631844650000|2021-09-17 02:10:50|368.69|365.89|368.77|365.97|368.77|365.97|368.69|365.89|0
1631844660000|2021-09-17 02:11:00|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1631844690000|2021-09-17 02:11:30|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1631844710000|2021-09-17 02:11:50|368.94|366.14|369.1|366.3|369.1|366.3|368.94|366.14|0
1631844720000|2021-09-17 02:12:00|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1631844740000|2021-09-17 02:12:20|369.34|366.54|369.26|366.46|369.34|366.54|369.26|366.46|0
1631844760000|2021-09-17 02:12:40|369.1|366.3|369.26|366.46|369.26|366.46|369.1|366.3|0
1631844770000|2021-09-17 02:12:50|369.42|366.62|369.42|366.62|369.42|366.62|369.34|366.54|0
1631844780000|2021-09-17 02:13:00|369.34|366.54|369.42|366.62|369.42|366.62|369.26|366.46|0
1631844790000|2021-09-17 02:13:10|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1631844800000|2021-09-17 02:13:20|369.18|366.38|369.26|366.46|369.26|366.46|369.18|366.38|0
1631844820000|2021-09-17 02:13:40|369.18|366.38|369.26|366.46|369.26|366.46|369.1|366.3|0
1631844830000|2021-09-17 02:13:50|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1631844840000|2021-09-17 02:14:00|369.01|366.21|368.93|366.13|369.01|366.21|368.93|366.13|0
1631844860000|2021-09-17 02:14:20|369.1|366.3|369.1|366.3|369.26|366.46|369.1|366.3|0
1631844870000|2021-09-17 02:14:30|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1631844880000|2021-09-17 02:14:40|369.18|366.38|369.26|366.46|369.26|366.46|369.1|366.3|0
1631844900000|2021-09-17 02:15:00|369.42|366.62|369.26|366.46|369.42|366.62|369.26|366.46|0
1631844910000|2021-09-17 02:15:10|369.42|366.62|369.26|366.46|369.42|366.62|369.26|366.46|0
1631844930000|2021-09-17 02:15:30|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1631844940000|2021-09-17 02:15:40|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1631844950000|2021-09-17 02:15:50|369.34|366.54|369.26|366.46|369.42|366.62|369.26|366.46|0
1631844990000|2021-09-17 02:16:30|369.42|366.62|369.26|366.46|369.42|366.62|369.26|366.46|0
1631845010000|2021-09-17 02:16:50|369.1|366.3|368.93|366.13|369.1|366.3|368.93|366.13|0
1631845030000|2021-09-17 02:17:10|368.77|365.97|368.93|366.13|368.93|366.13|368.77|365.97|0
1631845040000|2021-09-17 02:17:20|368.77|365.97|368.77|365.97|368.77|365.97|368.77|365.97|0
1631845060000|2021-09-17 02:17:40|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1631845090000|2021-09-17 02:18:10|368.77|365.97|368.93|366.13|368.93|366.13|368.77|365.97|0
1631845100000|2021-09-17 02:18:20|369.1|366.3|368.93|366.13|369.1|366.3|368.93|366.13|0
1631845110000|2021-09-17 02:18:30|369.01|366.21|369.1|366.3|369.1|366.3|369.01|366.21|0
1631845120000|2021-09-17 02:18:40|368.93|366.13|369.1|366.3|369.1|366.3|368.93|366.13|0
1631845130000|2021-09-17 02:18:50|369.01|366.21|369.1|366.3|369.1|366.3|369.01|366.21|0
1631845140000|2021-09-17 02:19:00|368.93|366.13|369.01|366.21|369.1|366.3|368.93|366.13|0
1631845150000|2021-09-17 02:19:10|368.93|366.13|368.93|366.13|369.1|366.3|368.93|366.13|0
1631845180000|2021-09-17 02:19:40|369.09|366.29|369.26|366.46|369.26|366.46|369.09|366.29|0
1631845190000|2021-09-17 02:19:50|369.17|366.37|369.26|366.46|369.26|366.46|369.17|366.37|0
1631845210000|2021-09-17 02:20:10|369.42|366.62|369.26|366.46|369.42|366.62|369.26|366.46|0
1631845220000|2021-09-17 02:20:20|369.42|366.62|369.42|366.62|369.58|366.78|369.42|366.62|0
1631845230000|2021-09-17 02:20:30|369.58|366.78|369.75|366.95|369.75|366.95|369.58|366.78|0
1631845260000|2021-09-17 02:21:00|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631845270000|2021-09-17 02:21:10|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1631845280000|2021-09-17 02:21:20|369.5|366.7|369.58|366.78|369.58|366.78|369.42|366.62|0
1631845300000|2021-09-17 02:21:40|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1631845310000|2021-09-17 02:21:50|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1631845320000|2021-09-17 02:22:00|370.24|367.44|370.48|367.68|370.48|367.68|370.24|367.44|0
1631845330000|2021-09-17 02:22:10|370.4|367.6|370.24|367.44|370.4|367.6|370.24|367.44|0
1631845340000|2021-09-17 02:22:20|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1631845350000|2021-09-17 02:22:30|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1631845380000|2021-09-17 02:23:00|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1631845390000|2021-09-17 02:23:10|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1631845400000|2021-09-17 02:23:20|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1631845410000|2021-09-17 02:23:30|370.24|367.44|370.24|367.44|370.31|367.51|370.24|367.44|0
1631845420000|2021-09-17 02:23:40|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1631845450000|2021-09-17 02:24:10|369.99|367.19|369.91|367.11|370.07|367.27|369.91|367.11|0
1631845460000|2021-09-17 02:24:20|370.07|367.27|369.91|367.11|370.07|367.27|369.91|367.11|0
1631845470000|2021-09-17 02:24:30|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1631845480000|2021-09-17 02:24:40|369.99|367.19|369.91|367.11|369.99|367.19|369.91|367.11|0
1631845490000|2021-09-17 02:24:50|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1631845500000|2021-09-17 02:25:00|369.66|366.86|369.58|366.78|369.66|366.86|369.58|366.78|0
1631845510000|2021-09-17 02:25:10|369.66|366.86|369.58|366.78|369.66|366.86|369.58|366.78|0
1631845520000|2021-09-17 02:25:20|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1631845530000|2021-09-17 02:25:30|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631845560000|2021-09-17 02:26:00|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1631845570000|2021-09-17 02:26:10|369.58|366.78|369.74|366.94|369.74|366.94|369.58|366.78|0
1631845580000|2021-09-17 02:26:20|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631845630000|2021-09-17 02:27:10|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1631845640000|2021-09-17 02:27:20|369.74|366.94|369.91|367.11|369.91|367.11|369.74|366.94|0
1631845650000|2021-09-17 02:27:30|369.74|366.94|369.91|367.11|369.91|367.11|369.74|366.94|0
1631845660000|2021-09-17 02:27:40|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1631845690000|2021-09-17 02:28:10|369.58|366.78|369.42|366.62|369.58|366.78|369.42|366.62|0
1631845730000|2021-09-17 02:28:50|369.58|366.78|369.42|366.62|369.58|366.78|369.42|366.62|0
1631845740000|2021-09-17 02:29:00|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631845750000|2021-09-17 02:29:10|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1631845760000|2021-09-17 02:29:20|369.25|366.45|369.09|366.29|369.25|366.45|369.09|366.29|0
1631845770000|2021-09-17 02:29:30|369.17|366.37|369.17|366.37|369.17|366.37|369.17|366.37|0
1631845780000|2021-09-17 02:29:40|369.42|366.62|369.25|366.45|369.42|366.62|369.25|366.45|0
1631845800000|2021-09-17 02:30:00|368.93|366.13|369.09|366.29|369.09|366.29|368.93|366.13|0
1631845820000|2021-09-17 02:30:20|368.93|366.13|369.09|366.29|369.09|366.29|368.93|366.13|0
1631845850000|2021-09-17 02:30:50|369.25|366.45|369.17|366.37|369.25|366.45|369.17|366.37|0
1631845860000|2021-09-17 02:31:00|369.09|366.29|368.93|366.13|369.09|366.29|368.93|366.13|0
1631845870000|2021-09-17 02:31:10|369|366.2|369|366.2|369|366.2|369|366.2|0
1631845880000|2021-09-17 02:31:20|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1631845890000|2021-09-17 02:31:30|369.09|366.29|368.93|366.13|369.09|366.29|368.93|366.13|0
1631845900000|2021-09-17 02:31:40|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1631845910000|2021-09-17 02:31:50|369|366.2|368.93|366.13|369|366.2|368.93|366.13|0
1631845920000|2021-09-17 02:32:00|368.76|365.96|368.84|366.04|368.93|366.13|368.76|365.96|0
1631845930000|2021-09-17 02:32:10|368.76|365.96|368.76|365.96|368.76|365.96|368.6|365.8|0
1631845950000|2021-09-17 02:32:30|369.09|366.29|368.93|366.13|369.09|366.29|368.93|366.13|0
1631845960000|2021-09-17 02:32:40|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1631845970000|2021-09-17 02:32:50|368.6|365.8|368.6|365.8|368.68|365.88|368.6|365.8|0
1631845980000|2021-09-17 02:33:00|368.68|365.88|368.6|365.8|368.68|365.88|368.6|365.8|0
1631845990000|2021-09-17 02:33:10|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1631846000000|2021-09-17 02:33:20|368.84|366.04|369.09|366.29|369.09|366.29|368.84|366.04|0
1631846010000|2021-09-17 02:33:30|368.93|366.13|368.93|366.13|369.09|366.29|368.93|366.13|0
1631846050000|2021-09-17 02:34:10|368.76|365.96|368.93|366.13|368.93|366.13|368.76|365.96|0
1631846070000|2021-09-17 02:34:30|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631846090000|2021-09-17 02:34:50|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1631846100000|2021-09-17 02:35:00|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631846120000|2021-09-17 02:35:20|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1631846140000|2021-09-17 02:35:40|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631846150000|2021-09-17 02:35:50|369|366.2|368.92|366.12|369|366.2|368.92|366.12|0
1631846160000|2021-09-17 02:36:00|369|366.2|369.09|366.29|369.09|366.29|368.92|366.12|0
1631846170000|2021-09-17 02:36:10|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1631846180000|2021-09-17 02:36:20|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631846190000|2021-09-17 02:36:30|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1631846200000|2021-09-17 02:36:40|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631846220000|2021-09-17 02:37:00|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1631846230000|2021-09-17 02:37:10|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631846240000|2021-09-17 02:37:20|369.25|366.45|369.41|366.61|369.41|366.61|369.25|366.45|0
1631846260000|2021-09-17 02:37:40|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631846270000|2021-09-17 02:37:50|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1631846280000|2021-09-17 02:38:00|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631846290000|2021-09-17 02:38:10|369.41|366.61|369.41|366.61|369.58|366.78|369.41|366.61|0
1631846300000|2021-09-17 02:38:20|369.58|366.78|369.74|366.94|369.74|366.94|369.58|366.78|0
1631846310000|2021-09-17 02:38:30|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631846320000|2021-09-17 02:38:40|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1631846330000|2021-09-17 02:38:50|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1631846340000|2021-09-17 02:39:00|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1631846360000|2021-09-17 02:39:20|369.65|366.85|369.74|366.94|369.74|366.94|369.65|366.85|0
1631846370000|2021-09-17 02:39:30|369.58|366.78|369.74|366.94|369.74|366.94|369.58|366.78|0
1631846380000|2021-09-17 02:39:40|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1631846390000|2021-09-17 02:39:50|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631846410000|2021-09-17 02:40:10|369.25|366.45|369.33|366.53|369.33|366.53|369.25|366.45|0
1631846420000|2021-09-17 02:40:20|369.25|366.45|369.41|366.61|369.41|366.61|369.25|366.45|0
1631846430000|2021-09-17 02:40:30|369.25|366.45|369.09|366.29|369.25|366.45|369.09|366.29|0
1631846440000|2021-09-17 02:40:40|369|366.2|369.09|366.29|369.09|366.29|369|366.2|0
1631846480000|2021-09-17 02:41:20|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1631846490000|2021-09-17 02:41:30|369.33|366.53|369.41|366.61|369.41|366.61|369.33|366.53|0
1631846500000|2021-09-17 02:41:40|369.25|366.45|369.25|366.45|369.41|366.61|369.25|366.45|0
1631846510000|2021-09-17 02:41:50|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1631846520000|2021-09-17 02:42:00|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1631846530000|2021-09-17 02:42:10|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631846540000|2021-09-17 02:42:20|369.65|366.85|369.65|366.85|369.65|366.85|369.65|366.85|0
1631846550000|2021-09-17 02:42:30|369.57|366.77|369.74|366.94|369.74|366.94|369.57|366.77|0
1631846630000|2021-09-17 02:43:50|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1631846640000|2021-09-17 02:44:00|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1631846660000|2021-09-17 02:44:20|369.9|367.1|369.74|366.94|369.9|367.1|369.74|366.94|0
1631846700000|2021-09-17 02:45:00|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1631846720000|2021-09-17 02:45:20|370.06|367.26|369.9|367.1|370.06|367.26|369.9|367.1|0
1631846730000|2021-09-17 02:45:30|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1631846760000|2021-09-17 02:46:00|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1631846770000|2021-09-17 02:46:10|370.39|367.59|370.23|367.43|370.39|367.59|370.23|367.43|0
1631846780000|2021-09-17 02:46:20|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1631846790000|2021-09-17 02:46:30|370.14|367.34|369.9|367.1|370.14|367.34|369.9|367.1|0
1631846810000|2021-09-17 02:46:50|369.74|366.94|369.74|366.94|369.74|366.94|369.57|366.77|0
1631846820000|2021-09-17 02:47:00|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1631846830000|2021-09-17 02:47:10|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631846840000|2021-09-17 02:47:20|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1631846870000|2021-09-17 02:47:50|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631846900000|2021-09-17 02:48:20|369.25|366.45|369.41|366.61|369.41|366.61|369.25|366.45|0
1631846910000|2021-09-17 02:48:30|369.24|366.44|369.41|366.61|369.41|366.61|369.24|366.44|0
1631846940000|2021-09-17 02:49:00|369.24|366.44|369.41|366.61|369.41|366.61|369.24|366.44|0
1631846950000|2021-09-17 02:49:10|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1631847000000|2021-09-17 02:50:00|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631847010000|2021-09-17 02:50:10|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1631847020000|2021-09-17 02:50:20|368.83|366.03|368.92|366.12|368.92|366.12|368.83|366.03|0
1631847030000|2021-09-17 02:50:30|368.75|365.95|368.75|365.95|368.92|366.12|368.75|365.95|0
1631847070000|2021-09-17 02:51:10|368.59|365.79|368.75|365.95|368.75|365.95|368.59|365.79|0
1631847080000|2021-09-17 02:51:20|368.92|366.12|368.75|365.95|368.92|366.12|368.75|365.95|0
1631847100000|2021-09-17 02:51:40|368.59|365.79|368.59|365.79|368.59|365.79|368.59|365.79|0
1631847110000|2021-09-17 02:51:50|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1631847120000|2021-09-17 02:52:00|368.59|365.79|368.67|365.87|368.67|365.87|368.59|365.79|0
1631847130000|2021-09-17 02:52:10|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1631847170000|2021-09-17 02:52:50|368.59|365.79|368.59|365.79|368.59|365.79|368.59|365.79|0
1631847200000|2021-09-17 02:53:20|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1631847230000|2021-09-17 02:53:50|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1631847260000|2021-09-17 02:54:20|368.99|366.19|369.08|366.28|369.08|366.28|368.92|366.12|0
1631847280000|2021-09-17 02:54:40|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1631847290000|2021-09-17 02:54:50|369.32|366.52|369.24|366.44|369.41|366.61|369.24|366.44|0
1631847300000|2021-09-17 02:55:00|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1631847310000|2021-09-17 02:55:10|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1631847330000|2021-09-17 02:55:30|369.41|366.61|369.24|366.44|369.41|366.61|369.24|366.44|0
1631847340000|2021-09-17 02:55:40|369.08|366.28|369.24|366.44|369.24|366.44|369.08|366.28|0
1631847370000|2021-09-17 02:56:10|369.4|366.6|369.24|366.44|369.4|366.6|369.24|366.44|0
1631847380000|2021-09-17 02:56:20|369.4|366.6|369.4|366.6|369.4|366.6|369.4|366.6|0
1631847450000|2021-09-17 02:57:30|369.24|366.44|369.4|366.6|369.4|366.6|369.24|366.44|0
1631847470000|2021-09-17 02:57:50|369.48|366.68|369.48|366.68|369.57|366.77|369.48|366.68|0
1631847480000|2021-09-17 02:58:00|369.57|366.77|369.48|366.68|369.57|366.77|369.48|366.68|0
1631847490000|2021-09-17 02:58:10|369.4|366.6|369.57|366.77|369.57|366.77|369.4|366.6|0
1631847510000|2021-09-17 02:58:30|369.73|366.93|369.57|366.77|369.73|366.93|369.57|366.77|0
1631847520000|2021-09-17 02:58:40|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1631847540000|2021-09-17 02:59:00|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1631847570000|2021-09-17 02:59:30|370.06|367.26|369.89|367.09|370.06|367.26|369.89|367.09|0
1631847600000|2021-09-17 03:00:00|370.06|367.26|369.89|367.09|370.06|367.26|369.89|367.09|0
1631847620000|2021-09-17 03:00:20|369.73|366.93|369.89|367.09|369.89|367.09|369.73|366.93|0
1631847640000|2021-09-17 03:00:40|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1631847650000|2021-09-17 03:00:50|369.81|367.01|369.89|367.09|369.89|367.09|369.81|367.01|0
1631847660000|2021-09-17 03:01:00|369.81|367.01|369.73|366.93|369.81|367.01|369.73|366.93|0
1631847700000|2021-09-17 03:01:40|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1631847720000|2021-09-17 03:02:00|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1631847760000|2021-09-17 03:02:40|369.57|366.77|369.73|366.93|369.73|366.93|369.57|366.77|0
1631847780000|2021-09-17 03:03:00|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1631847790000|2021-09-17 03:03:10|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1631847810000|2021-09-17 03:03:30|369.81|367.01|369.89|367.09|369.89|367.09|369.81|367.01|0
1631847830000|2021-09-17 03:03:50|369.81|367.01|369.89|367.09|369.89|367.09|369.81|367.01|0
1631847840000|2021-09-17 03:04:00|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1631847860000|2021-09-17 03:04:20|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1631847870000|2021-09-17 03:04:30|370.05|367.25|369.97|367.17|370.05|367.25|369.97|367.17|0
1631847880000|2021-09-17 03:04:40|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1631847900000|2021-09-17 03:05:00|370.22|367.42|370.38|367.58|370.38|367.58|370.22|367.42|0
1631847910000|2021-09-17 03:05:10|370.22|367.42|370.38|367.58|370.38|367.58|370.22|367.42|0
1631847920000|2021-09-17 03:05:20|370.54|367.74|370.71|367.91|370.71|367.91|370.54|367.74|0
1631847930000|2021-09-17 03:05:30|370.38|367.58|370.54|367.74|370.54|367.74|370.38|367.58|0
1631847960000|2021-09-17 03:06:00|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1631847970000|2021-09-17 03:06:10|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1631847980000|2021-09-17 03:06:20|370.38|367.58|370.54|367.74|370.54|367.74|370.38|367.58|0
1631847990000|2021-09-17 03:06:30|370.38|367.58|370.87|368.07|370.87|368.07|370.38|367.58|0
1631848020000|2021-09-17 03:07:00|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1631848030000|2021-09-17 03:07:10|370.54|367.74|370.71|367.91|370.71|367.91|370.54|367.74|0
1631848050000|2021-09-17 03:07:30|370.54|367.74|370.71|367.91|370.71|367.91|370.54|367.74|0
1631848060000|2021-09-17 03:07:40|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1631848100000|2021-09-17 03:08:20|370.71|367.91|370.54|367.74|370.71|367.91|370.54|367.74|0
1631848110000|2021-09-17 03:08:30|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1631848120000|2021-09-17 03:08:40|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1631848130000|2021-09-17 03:08:50|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1631848140000|2021-09-17 03:09:00|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1631848150000|2021-09-17 03:09:10|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1631848160000|2021-09-17 03:09:20|370.87|368.07|370.71|367.91|370.87|368.07|370.71|367.91|0
1631848170000|2021-09-17 03:09:30|370.87|368.07|370.87|368.07|370.87|368.07|370.78|367.98|0
1631848200000|2021-09-17 03:10:00|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1631848220000|2021-09-17 03:10:20|370.87|368.07|370.78|367.98|370.87|368.07|370.78|367.98|0
1631848230000|2021-09-17 03:10:30|370.71|367.91|370.71|367.91|370.87|368.07|370.71|367.91|0
1631848240000|2021-09-17 03:10:40|370.87|368.07|370.71|367.91|370.87|368.07|370.71|367.91|0
1631848260000|2021-09-17 03:11:00|370.87|368.07|370.71|367.91|370.87|368.07|370.71|367.91|0
1631848270000|2021-09-17 03:11:10|370.78|367.98|370.7|367.9|370.78|367.98|370.7|367.9|0
1631848280000|2021-09-17 03:11:20|370.87|368.07|370.7|367.9|370.87|368.07|370.7|367.9|0
1631848330000|2021-09-17 03:12:10|370.54|367.74|370.7|367.9|370.7|367.9|370.54|367.74|0
1631848340000|2021-09-17 03:12:20|370.87|368.07|370.78|367.98|370.87|368.07|370.7|367.9|0
1631848350000|2021-09-17 03:12:30|370.87|368.07|370.7|367.9|370.87|368.07|370.7|367.9|0
1631848360000|2021-09-17 03:12:40|370.87|368.07|371.03|368.23|371.03|368.23|370.87|368.07|0
1631848370000|2021-09-17 03:12:50|370.95|368.15|370.87|368.07|370.95|368.15|370.87|368.07|0
1631848400000|2021-09-17 03:13:20|370.7|367.9|370.7|367.9|370.7|367.9|370.7|367.9|0
1631848420000|2021-09-17 03:13:40|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1631848430000|2021-09-17 03:13:50|370.7|367.9|370.7|367.9|370.7|367.9|370.7|367.9|0
1631848440000|2021-09-17 03:14:00|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1631848470000|2021-09-17 03:14:30|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1631848480000|2021-09-17 03:14:40|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1631848490000|2021-09-17 03:14:50|371.03|368.23|370.87|368.07|371.03|368.23|370.87|368.07|0
1631848500000|2021-09-17 03:15:00|371.03|368.23|370.87|368.07|371.03|368.23|370.87|368.07|0
1631848550000|2021-09-17 03:15:50|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1631848570000|2021-09-17 03:16:10|371.36|368.56|371.36|368.56|371.36|368.56|371.36|368.56|0
1631848580000|2021-09-17 03:16:20|371.52|368.72|371.36|368.56|371.52|368.72|371.36|368.56|0
1631848590000|2021-09-17 03:16:30|371.52|368.72|371.36|368.56|371.52|368.72|371.36|368.56|0
1631848620000|2021-09-17 03:17:00|371.52|368.72|371.68|368.88|371.68|368.88|371.52|368.72|0
1631848630000|2021-09-17 03:17:10|372.18|369.38|371.85|369.05|372.18|369.38|371.85|369.05|0
1631848640000|2021-09-17 03:17:20|372.01|369.21|371.85|369.05|372.01|369.21|371.85|369.05|0
1631848650000|2021-09-17 03:17:30|371.76|368.96|371.85|369.05|371.85|369.05|371.76|368.96|0
1631848660000|2021-09-17 03:17:40|371.76|368.96|372.01|369.21|372.01|369.21|371.76|368.96|0
1631848670000|2021-09-17 03:17:50|372.18|369.38|372.01|369.21|372.18|369.38|372.01|369.21|0
1631848680000|2021-09-17 03:18:00|371.85|369.05|371.85|369.05|371.85|369.05|371.85|369.05|0
1631848710000|2021-09-17 03:18:30|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1631848730000|2021-09-17 03:18:50|371.85|369.05|372.01|369.21|372.01|369.21|371.85|369.05|0
1631848740000|2021-09-17 03:19:00|371.85|369.05|371.85|369.05|371.85|369.05|371.85|369.05|0
1631848750000|2021-09-17 03:19:10|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1631848760000|2021-09-17 03:19:20|372.17|369.37|372.01|369.21|372.17|369.37|372.01|369.21|0
1631848770000|2021-09-17 03:19:30|372.17|369.37|372.17|369.37|372.17|369.37|372.01|369.21|0
1631848780000|2021-09-17 03:19:40|372.01|369.21|372.34|369.54|372.34|369.54|372.01|369.21|0
1631848800000|2021-09-17 03:20:00|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1631848810000|2021-09-17 03:20:10|372.34|369.54|372.17|369.37|372.34|369.54|372.17|369.37|0
1631848820000|2021-09-17 03:20:20|372.34|369.54|372.34|369.54|372.42|369.62|372.34|369.54|0
1631848830000|2021-09-17 03:20:30|372.5|369.7|372.34|369.54|372.5|369.7|372.34|369.54|0
1631848840000|2021-09-17 03:20:40|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1631848850000|2021-09-17 03:20:50|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631848890000|2021-09-17 03:21:30|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1631848920000|2021-09-17 03:22:00|372.5|369.7|372.67|369.87|372.67|369.87|372.5|369.7|0
1631848930000|2021-09-17 03:22:10|372.83|370.03|372.66|369.86|372.83|370.03|372.66|369.86|0
1631848980000|2021-09-17 03:23:00|372.5|369.7|372.66|369.86|372.66|369.86|372.5|369.7|0
1631849000000|2021-09-17 03:23:20|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631849030000|2021-09-17 03:23:50|372.34|369.54|372.5|369.7|372.5|369.7|372.34|369.54|0
1631849040000|2021-09-17 03:24:00|372.34|369.54|372.34|369.54|372.42|369.62|372.34|369.54|0
1631849050000|2021-09-17 03:24:10|372.5|369.7|372.5|369.7|372.5|369.7|372.34|369.54|0
1631849060000|2021-09-17 03:24:20|372.34|369.54|372.5|369.7|372.5|369.7|372.34|369.54|0
1631849070000|2021-09-17 03:24:30|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1631849090000|2021-09-17 03:24:50|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1631849100000|2021-09-17 03:25:00|372.34|369.54|372.17|369.37|372.34|369.54|372.17|369.37|0
1631849110000|2021-09-17 03:25:10|372.34|369.54|372.17|369.37|372.34|369.54|372.17|369.37|0
1631849120000|2021-09-17 03:25:20|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1631849130000|2021-09-17 03:25:30|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1631849140000|2021-09-17 03:25:40|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1631849180000|2021-09-17 03:26:20|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1631849190000|2021-09-17 03:26:30|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1631849210000|2021-09-17 03:26:50|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631849230000|2021-09-17 03:27:10|372.33|369.53|372.33|369.53|372.5|369.7|372.33|369.53|0
1631849240000|2021-09-17 03:27:20|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1631849290000|2021-09-17 03:28:10|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1631849300000|2021-09-17 03:28:20|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1631849310000|2021-09-17 03:28:30|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1631849320000|2021-09-17 03:28:40|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1631849340000|2021-09-17 03:29:00|372.33|369.53|372.33|369.53|372.33|369.53|372.17|369.37|0
1631849350000|2021-09-17 03:29:10|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631849360000|2021-09-17 03:29:20|372.58|369.78|372.66|369.86|372.66|369.86|372.58|369.78|0
1631849370000|2021-09-17 03:29:30|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631849380000|2021-09-17 03:29:40|372.33|369.53|372.5|369.7|372.5|369.7|372.33|369.53|0
1631849390000|2021-09-17 03:29:50|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1631849410000|2021-09-17 03:30:10|372.5|369.7|372.66|369.86|372.66|369.86|372.5|369.7|0
1631849420000|2021-09-17 03:30:20|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631849430000|2021-09-17 03:30:30|372.33|369.53|372.5|369.7|372.5|369.7|372.33|369.53|0
1631849440000|2021-09-17 03:30:40|372.33|369.53|372.33|369.53|372.33|369.53|372.33|369.53|0
1631849460000|2021-09-17 03:31:00|372.17|369.37|372.33|369.53|372.33|369.53|372.17|369.37|0
1631849470000|2021-09-17 03:31:10|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1631849480000|2021-09-17 03:31:20|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1631849510000|2021-09-17 03:31:50|372.08|369.28|372.01|369.21|372.17|369.37|372.01|369.21|0
1631849520000|2021-09-17 03:32:00|372.17|369.37|372|369.2|372.17|369.37|372|369.2|0
1631849560000|2021-09-17 03:32:40|371.68|368.88|371.84|369.04|371.84|369.04|371.68|368.88|0
1631849590000|2021-09-17 03:33:10|372|369.2|371.84|369.04|372|369.2|371.84|369.04|0
1631849600000|2021-09-17 03:33:20|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1631849610000|2021-09-17 03:33:30|371.76|368.96|371.84|369.04|371.84|369.04|371.76|368.96|0
1631849620000|2021-09-17 03:33:40|371.68|368.88|371.84|369.04|371.84|369.04|371.68|368.88|0
1631849630000|2021-09-17 03:33:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1631849660000|2021-09-17 03:34:20|371.51|368.71|371.68|368.88|371.68|368.88|371.51|368.71|0
1631849680000|2021-09-17 03:34:40|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1631849690000|2021-09-17 03:34:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1631849710000|2021-09-17 03:35:10|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1631849720000|2021-09-17 03:35:20|372|369.2|372|369.2|372|369.2|372|369.2|0
1631849730000|2021-09-17 03:35:30|371.92|369.12|372|369.2|372|369.2|371.92|369.12|0
1631849740000|2021-09-17 03:35:40|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1631849750000|2021-09-17 03:35:50|371.92|369.12|372|369.2|372|369.2|371.84|369.04|0
1631849760000|2021-09-17 03:36:00|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1631849780000|2021-09-17 03:36:20|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1631849790000|2021-09-17 03:36:30|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1631849800000|2021-09-17 03:36:40|371.68|368.88|371.68|368.88|371.84|369.04|371.68|368.88|0
1631849810000|2021-09-17 03:36:50|371.75|368.95|371.68|368.88|371.75|368.95|371.68|368.88|0
1631849830000|2021-09-17 03:37:10|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1631849840000|2021-09-17 03:37:20|371.75|368.95|371.67|368.87|371.75|368.95|371.67|368.87|0
1631849850000|2021-09-17 03:37:30|371.75|368.95|371.75|368.95|371.75|368.95|371.67|368.87|0
1631849860000|2021-09-17 03:37:40|371.67|368.87|371.84|369.04|371.84|369.04|371.67|368.87|0
1631849870000|2021-09-17 03:37:50|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1631849900000|2021-09-17 03:38:20|371.84|369.04|371.67|368.87|371.84|369.04|371.67|368.87|0
1631849910000|2021-09-17 03:38:30|371.75|368.95|371.67|368.87|371.75|368.95|371.67|368.87|0
1631849920000|2021-09-17 03:38:40|371.51|368.71|371.67|368.87|371.67|368.87|371.51|368.71|0
1631849930000|2021-09-17 03:38:50|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1631849940000|2021-09-17 03:39:00|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1631849960000|2021-09-17 03:39:20|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1631850000000|2021-09-17 03:40:00|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1631850090000|2021-09-17 03:41:30|371.84|369.04|371.67|368.87|371.84|369.04|371.67|368.87|0
1631850100000|2021-09-17 03:41:40|371.75|368.95|371.67|368.87|371.75|368.95|371.67|368.87|0
1631850110000|2021-09-17 03:41:50|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631850130000|2021-09-17 03:42:10|373|370.2|373|370.2|373|370.2|373|370.2|0
1631850140000|2021-09-17 03:42:20|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631850150000|2021-09-17 03:42:30|373|370.2|373|370.2|373|370.2|373|370.2|0
1631850170000|2021-09-17 03:42:50|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631850190000|2021-09-17 03:43:10|373|370.2|373|370.2|373|370.2|373|370.2|0
1631850210000|2021-09-17 03:43:30|372.91|370.11|372.83|370.03|372.91|370.11|372.83|370.03|0
1631850220000|2021-09-17 03:43:40|373|370.2|373|370.2|373|370.2|372.91|370.11|0
1631850230000|2021-09-17 03:43:50|372.83|370.03|372.83|370.03|373|370.2|372.83|370.03|0
1631850240000|2021-09-17 03:44:00|373|370.2|373|370.2|373|370.2|373|370.2|0
1631850250000|2021-09-17 03:44:10|373.08|370.28|373.16|370.36|373.16|370.36|373.08|370.28|0
1631850270000|2021-09-17 03:44:30|373|370.2|373|370.2|373|370.2|373|370.2|0
1631850340000|2021-09-17 03:45:40|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631850350000|2021-09-17 03:45:50|373|370.2|372.91|370.11|373|370.2|372.83|370.03|0
1631850360000|2021-09-17 03:46:00|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631850370000|2021-09-17 03:46:10|373|370.2|372.67|369.87|373|370.2|372.67|369.87|0
1631850380000|2021-09-17 03:46:20|372.58|369.78|372.67|369.87|372.67|369.87|372.58|369.78|0
1631850390000|2021-09-17 03:46:30|372.75|369.95|372.67|369.87|372.75|369.95|372.67|369.87|0
1631850430000|2021-09-17 03:47:10|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631850440000|2021-09-17 03:47:20|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1631850460000|2021-09-17 03:47:40|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631850470000|2021-09-17 03:47:50|372.67|369.87|372.5|369.7|372.67|369.87|372.5|369.7|0
1631850510000|2021-09-17 03:48:30|372.67|369.87|372.5|369.7|372.67|369.87|372.5|369.7|0
1631850520000|2021-09-17 03:48:40|372.58|369.78|372.67|369.87|372.67|369.87|372.58|369.78|0
1631850530000|2021-09-17 03:48:50|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631850540000|2021-09-17 03:49:00|372.58|369.78|372.5|369.7|372.58|369.78|372.5|369.7|0
1631850550000|2021-09-17 03:49:10|372.67|369.87|372.67|369.87|372.67|369.87|372.58|369.78|0
1631850590000|2021-09-17 03:49:50|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631850640000|2021-09-17 03:50:40|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1631850650000|2021-09-17 03:50:50|372.75|369.95|372.83|370.03|372.83|370.03|372.75|369.95|0
1631850660000|2021-09-17 03:51:00|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1631850680000|2021-09-17 03:51:20|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631850690000|2021-09-17 03:51:30|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1631850700000|2021-09-17 03:51:40|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631850790000|2021-09-17 03:53:10|372.67|369.87|372.83|370.03|372.83|370.03|372.67|369.87|0
1631850800000|2021-09-17 03:53:20|372.67|369.87|372.83|370.03|372.83|370.03|372.67|369.87|0
1631850840000|2021-09-17 03:54:00|372.67|369.87|372.83|370.03|372.83|370.03|372.66|369.86|0
1631850850000|2021-09-17 03:54:10|372.99|370.19|372.83|370.03|372.99|370.19|372.83|370.03|0
1631850960000|2021-09-17 03:56:00|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1631850970000|2021-09-17 03:56:10|372.83|370.03|372.99|370.19|372.99|370.19|372.83|370.03|0
1631851010000|2021-09-17 03:56:50|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631851020000|2021-09-17 03:57:00|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1631851050000|2021-09-17 03:57:30|372.83|370.03|372.99|370.19|372.99|370.19|372.83|370.03|0
1631851060000|2021-09-17 03:57:40|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1631851090000|2021-09-17 03:58:10|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1631851140000|2021-09-17 03:59:00|372.5|369.7|372.66|369.86|372.66|369.86|372.5|369.7|0
1631851150000|2021-09-17 03:59:10|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631851200000|2021-09-17 04:00:00|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1631851260000|2021-09-17 04:01:00|372.58|369.78|372.5|369.7|372.58|369.78|372.5|369.7|0
1631851280000|2021-09-17 04:01:20|372.33|369.53|372.33|369.53|372.33|369.53|372.33|369.53|0
1631851300000|2021-09-17 04:01:40|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631851340000|2021-09-17 04:02:20|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1631851350000|2021-09-17 04:02:30|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1631851380000|2021-09-17 04:03:00|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1631851420000|2021-09-17 04:03:40|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1631851450000|2021-09-17 04:04:10|372.99|370.19|372.82|370.02|372.99|370.19|372.82|370.02|0
1631851460000|2021-09-17 04:04:20|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1631851510000|2021-09-17 04:05:10|373.15|370.35|372.99|370.19|373.15|370.35|372.99|370.19|0
1631851550000|2021-09-17 04:05:50|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1631851560000|2021-09-17 04:06:00|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1631851580000|2021-09-17 04:06:20|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1631851620000|2021-09-17 04:07:00|373.31|370.51|373.15|370.35|373.31|370.51|373.15|370.35|0
1631851700000|2021-09-17 04:08:20|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1631851770000|2021-09-17 04:09:30|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1631851800000|2021-09-17 04:10:00|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1631851830000|2021-09-17 04:10:30|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1631851860000|2021-09-17 04:11:00|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1631851870000|2021-09-17 04:11:10|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1631851900000|2021-09-17 04:11:40|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1631851910000|2021-09-17 04:11:50|373.15|370.35|373.15|370.35|373.15|370.35|373.06|370.26|0
1631851970000|2021-09-17 04:12:50|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1631852020000|2021-09-17 04:13:40|373.15|370.35|372.98|370.18|373.15|370.35|372.98|370.18|0
1631852090000|2021-09-17 04:14:50|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1631852100000|2021-09-17 04:15:00|372.98|370.18|372.98|370.18|372.98|370.18|372.9|370.1|0
1631852160000|2021-09-17 04:16:00|373.15|370.35|372.98|370.18|373.15|370.35|372.98|370.18|0
1631852350000|2021-09-17 04:19:10|372.82|370.02|372.98|370.18|372.98|370.18|372.82|370.02|0
1631852360000|2021-09-17 04:19:20|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1631852420000|2021-09-17 04:20:20|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1631852430000|2021-09-17 04:20:30|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1631852500000|2021-09-17 04:21:40|372.98|370.18|373.31|370.51|373.31|370.51|372.98|370.18|0
1631852510000|2021-09-17 04:21:50|373.47|370.67|373.47|370.67|373.47|370.67|373.47|370.67|0
1631852520000|2021-09-17 04:22:00|373.55|370.75|373.8|371|373.8|371|373.55|370.75|0
1631852530000|2021-09-17 04:22:10|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1631852540000|2021-09-17 04:22:20|374.29|371.49|374.13|371.33|374.29|371.49|374.13|371.33|0
1631852550000|2021-09-17 04:22:30|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1631852560000|2021-09-17 04:22:40|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1631852570000|2021-09-17 04:22:50|374.29|371.49|374.29|371.49|374.29|371.49|374.29|371.49|0
1631852580000|2021-09-17 04:23:00|374.13|371.33|374.29|371.49|374.29|371.49|374.13|371.33|0
1631852600000|2021-09-17 04:23:20|374.45|371.65|374.29|371.49|374.45|371.65|374.29|371.49|0
1631852610000|2021-09-17 04:23:30|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1631852620000|2021-09-17 04:23:40|374.62|371.82|374.62|371.82|374.62|371.82|374.62|371.82|0
1631852630000|2021-09-17 04:23:50|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1631852670000|2021-09-17 04:24:30|374.62|371.82|374.45|371.65|374.62|371.82|374.45|371.65|0
1631852680000|2021-09-17 04:24:40|374.78|371.98|374.78|371.98|374.78|371.98|374.78|371.98|0
1631852690000|2021-09-17 04:24:50|374.94|372.14|374.62|371.82|374.94|372.14|374.62|371.82|0
1631852710000|2021-09-17 04:25:10|374.45|371.65|374.37|371.57|374.45|371.65|374.37|371.57|0
1631852720000|2021-09-17 04:25:20|374.29|371.49|374.29|371.49|374.29|371.49|374.29|371.49|0
1631852750000|2021-09-17 04:25:50|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1631852760000|2021-09-17 04:26:00|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1631852790000|2021-09-17 04:26:30|373.8|371|373.8|371|373.8|371|373.8|371|0
1631852820000|2021-09-17 04:27:00|373.96|371.16|373.8|371|373.96|371.16|373.8|371|0
1631852890000|2021-09-17 04:28:10|373.96|371.16|373.8|371|373.96|371.16|373.8|371|0
1631852910000|2021-09-17 04:28:30|373.63|370.83|373.63|370.83|373.63|370.83|373.63|370.83|0
1631852930000|2021-09-17 04:28:50|373.55|370.75|373.55|370.75|373.55|370.75|373.55|370.75|0
1631852940000|2021-09-17 04:29:00|373.63|370.83|373.63|370.83|373.63|370.83|373.63|370.83|0
1631852960000|2021-09-17 04:29:20|373.79|370.99|373.96|371.16|373.96|371.16|373.79|370.99|0
1631853000000|2021-09-17 04:30:00|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1631853020000|2021-09-17 04:30:20|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1631853040000|2021-09-17 04:30:40|373.79|370.99|373.63|370.83|373.79|370.99|373.63|370.83|0
1631853050000|2021-09-17 04:30:50|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1631853090000|2021-09-17 04:31:30|373.63|370.83|373.63|370.83|373.63|370.83|373.63|370.83|0
1631853120000|2021-09-17 04:32:00|373.47|370.67|373.47|370.67|373.47|370.67|373.47|370.67|0
1631853140000|2021-09-17 04:32:20|373.63|370.83|373.47|370.67|373.63|370.83|373.47|370.67|0
1631853150000|2021-09-17 04:32:30|373.63|370.83|373.63|370.83|373.63|370.83|373.63|370.83|0
1631853160000|2021-09-17 04:32:40|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1631853170000|2021-09-17 04:32:50|373.63|370.83|373.63|370.83|373.63|370.83|373.63|370.83|0
1631853180000|2021-09-17 04:33:00|373.47|370.67|373.63|370.83|373.63|370.83|373.47|370.67|0
1631853190000|2021-09-17 04:33:10|373.79|370.99|373.63|370.83|373.79|370.99|373.63|370.83|0
1631853200000|2021-09-17 04:33:20|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1631853220000|2021-09-17 04:33:40|373.63|370.83|373.63|370.83|373.63|370.83|373.63|370.83|0
1631853230000|2021-09-17 04:33:50|373.54|370.74|373.47|370.67|373.54|370.74|373.47|370.67|0
1631853240000|2021-09-17 04:34:00|373.63|370.83|373.63|370.83|373.63|370.83|373.47|370.67|0
1631853260000|2021-09-17 04:34:20|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1631853320000|2021-09-17 04:35:20|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1631853350000|2021-09-17 04:35:50|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1631853360000|2021-09-17 04:36:00|373.96|371.16|373.79|370.99|373.96|371.16|373.79|370.99|0
1631853370000|2021-09-17 04:36:10|373.96|371.16|373.79|370.99|373.96|371.16|373.79|370.99|0
1631853420000|2021-09-17 04:37:00|373.63|370.83|373.63|370.83|373.63|370.83|373.63|370.83|0
1631853440000|2021-09-17 04:37:20|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1631853470000|2021-09-17 04:37:50|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1631853480000|2021-09-17 04:38:00|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1631853490000|2021-09-17 04:38:10|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1631853500000|2021-09-17 04:38:20|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1631853540000|2021-09-17 04:39:00|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1631853560000|2021-09-17 04:39:20|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1631853600000|2021-09-17 04:40:00|373.95|371.15|374.12|371.32|374.12|371.32|373.95|371.15|0
1631853640000|2021-09-17 04:40:40|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1631853680000|2021-09-17 04:41:20|374.45|371.65|374.28|371.48|374.45|371.65|374.28|371.48|0
1631853690000|2021-09-17 04:41:30|374.45|371.65|374.44|371.64|374.45|371.65|374.44|371.64|0
1631853720000|2021-09-17 04:42:00|374.28|371.48|374.28|371.48|374.28|371.48|374.12|371.32|0
1631853760000|2021-09-17 04:42:40|374.44|371.64|374.44|371.64|374.44|371.64|374.28|371.48|0
1631853780000|2021-09-17 04:43:00|374.28|371.48|374.12|371.32|374.28|371.48|374.12|371.32|0
1631853790000|2021-09-17 04:43:10|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1631853800000|2021-09-17 04:43:20|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1631853810000|2021-09-17 04:43:30|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1631853830000|2021-09-17 04:43:50|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1631853840000|2021-09-17 04:44:00|374.12|371.32|374.28|371.48|374.28|371.48|374.12|371.32|0
1631853970000|2021-09-17 04:46:10|374.11|371.31|373.95|371.15|374.11|371.31|373.95|371.15|0
1631853980000|2021-09-17 04:46:20|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1631853990000|2021-09-17 04:46:30|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1631854010000|2021-09-17 04:46:50|374.11|371.31|374.19|371.39|374.28|371.48|374.11|371.31|0
1631854020000|2021-09-17 04:47:00|374.11|371.31|374.11|371.31|374.19|371.39|374.11|371.31|0
1631854030000|2021-09-17 04:47:10|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1631854040000|2021-09-17 04:47:20|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1631854050000|2021-09-17 04:47:30|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1631854060000|2021-09-17 04:47:40|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1631854070000|2021-09-17 04:47:50|374.52|371.72|374.44|371.64|374.52|371.72|374.44|371.64|0
1631854080000|2021-09-17 04:48:00|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1631854090000|2021-09-17 04:48:10|374.44|371.64|374.28|371.48|374.44|371.64|374.28|371.48|0
1631854100000|2021-09-17 04:48:20|374.44|371.64|374.28|371.48|374.44|371.64|374.28|371.48|0
1631854110000|2021-09-17 04:48:30|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1631854120000|2021-09-17 04:48:40|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1631854130000|2021-09-17 04:48:50|374.68|371.88|374.61|371.81|374.68|371.88|374.61|371.81|0
1631854160000|2021-09-17 04:49:20|374.77|371.97|374.77|371.97|374.77|371.97|374.77|371.97|0
1631854190000|2021-09-17 04:49:50|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1631854200000|2021-09-17 04:50:00|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1631854220000|2021-09-17 04:50:20|374.61|371.81|374.6|371.8|374.61|371.81|374.6|371.8|0
1631854230000|2021-09-17 04:50:30|374.77|371.97|374.6|371.8|374.77|371.97|374.6|371.8|0
1631854240000|2021-09-17 04:50:40|374.77|371.97|374.6|371.8|374.77|371.97|374.6|371.8|0
1631854260000|2021-09-17 04:51:00|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1631854280000|2021-09-17 04:51:20|374.6|371.8|374.6|371.8|374.6|371.8|374.6|371.8|0
1631854300000|2021-09-17 04:51:40|374.44|371.64|374.28|371.48|374.44|371.64|374.28|371.48|0
1631854340000|2021-09-17 04:52:20|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1631854360000|2021-09-17 04:52:40|374.52|371.72|374.77|371.97|374.77|371.97|374.52|371.72|0
1631854380000|2021-09-17 04:53:00|374.93|372.13|374.77|371.97|374.93|372.13|374.77|371.97|0
1631854400000|2021-09-17 04:53:20|374.93|372.13|374.93|372.13|374.93|372.13|374.93|372.13|0
1631854410000|2021-09-17 04:53:30|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1631854420000|2021-09-17 04:53:40|374.93|372.13|374.93|372.13|374.93|372.13|374.93|372.13|0
1631854450000|2021-09-17 04:54:10|374.77|371.97|374.93|372.13|374.93|372.13|374.77|371.97|0
1631854460000|2021-09-17 04:54:20|375.26|372.46|375.26|372.46|375.26|372.46|375.26|372.46|0
1631854470000|2021-09-17 04:54:30|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1631854480000|2021-09-17 04:54:40|374.93|372.13|374.93|372.13|374.93|372.13|374.93|372.13|0
1631854490000|2021-09-17 04:54:50|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1631854510000|2021-09-17 04:55:10|375.26|372.46|375.26|372.46|375.26|372.46|375.26|372.46|0
1631854520000|2021-09-17 04:55:20|375.09|372.29|375.26|372.46|375.26|372.46|375.09|372.29|0
1631854550000|2021-09-17 04:55:50|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1631854560000|2021-09-17 04:56:00|375.26|372.46|375.26|372.46|375.26|372.46|375.26|372.46|0
1631854660000|2021-09-17 04:57:40|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1631854690000|2021-09-17 04:58:10|375.26|372.46|375.26|372.46|375.26|372.46|375.26|372.46|0
1631854740000|2021-09-17 04:59:00|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1631854770000|2021-09-17 04:59:30|375.26|372.46|375.26|372.46|375.26|372.46|375.26|372.46|0
1631854800000|2021-09-17 05:00:00|375.09|372.29|375.59|372.79|375.59|372.79|375.09|372.29|0
1631854810000|2021-09-17 05:00:10|375.42|372.62|375.59|372.79|375.59|372.79|375.42|372.62|0
1631854820000|2021-09-17 05:00:20|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1631854830000|2021-09-17 05:00:30|375.5|372.7|375.42|372.62|375.5|372.7|375.42|372.62|0
1631854850000|2021-09-17 05:00:50|375.26|372.46|375.09|372.29|375.26|372.46|375.09|372.29|0
1631854860000|2021-09-17 05:01:00|375.26|372.46|375.17|372.37|375.26|372.46|375.17|372.37|0
1631854870000|2021-09-17 05:01:10|375.26|372.46|374.93|372.13|375.26|372.46|374.93|372.13|0
1631854890000|2021-09-17 05:01:30|374.84|372.04|374.76|371.96|374.84|372.04|374.76|371.96|0
1631854920000|2021-09-17 05:02:00|374.6|371.8|374.76|371.96|374.76|371.96|374.6|371.8|0
1631854930000|2021-09-17 05:02:10|374.6|371.8|374.76|371.96|374.76|371.96|374.6|371.8|0
1631854950000|2021-09-17 05:02:30|374.93|372.13|374.76|371.96|374.93|372.13|374.76|371.96|0
1631854980000|2021-09-17 05:03:00|374.93|372.13|374.93|372.13|374.93|372.13|374.93|372.13|0
1631855000000|2021-09-17 05:03:20|375.09|372.29|375.09|372.29|375.09|372.29|375.09|372.29|0
1631855010000|2021-09-17 05:03:30|375.26|372.46|375.09|372.29|375.26|372.46|375.09|372.29|0
1631855020000|2021-09-17 05:03:40|375.01|372.21|375.01|372.21|375.01|372.21|375.01|372.21|0
1631855030000|2021-09-17 05:03:50|375.09|372.29|375.09|372.29|375.09|372.29|375.09|372.29|0
1631855040000|2021-09-17 05:04:00|374.93|372.13|374.93|372.13|374.93|372.13|374.93|372.13|0
1631855050000|2021-09-17 05:04:10|374.76|371.96|374.76|371.96|374.76|371.96|374.76|371.96|0
1631855060000|2021-09-17 05:04:20|374.93|372.13|375.09|372.29|375.09|372.29|374.93|372.13|0
1631855070000|2021-09-17 05:04:30|375.25|372.45|375.25|372.45|375.25|372.45|375.25|372.45|0
1631855090000|2021-09-17 05:04:50|375.09|372.29|375.09|372.29|375.09|372.29|375.09|372.29|0
1631855100000|2021-09-17 05:05:00|375.25|372.45|375.09|372.29|375.25|372.45|375.09|372.29|0
1631855120000|2021-09-17 05:05:20|375.17|372.37|375.09|372.29|375.17|372.37|375.09|372.29|0
1631855160000|2021-09-17 05:06:00|374.93|372.13|375.25|372.45|375.25|372.45|374.93|372.13|0
1631855170000|2021-09-17 05:06:10|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1631855180000|2021-09-17 05:06:20|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1631855190000|2021-09-17 05:06:30|375.42|372.62|375.58|372.78|375.58|372.78|375.42|372.62|0
1631855200000|2021-09-17 05:06:40|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1631855210000|2021-09-17 05:06:50|375.5|372.7|375.58|372.78|375.58|372.78|375.5|372.7|0
1631855220000|2021-09-17 05:07:00|375.42|372.62|375.75|372.95|375.75|372.95|375.42|372.62|0
1631855230000|2021-09-17 05:07:10|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1631855240000|2021-09-17 05:07:20|375.75|372.95|375.58|372.78|375.75|372.95|375.58|372.78|0
1631855320000|2021-09-17 05:08:40|375.25|372.45|375.25|372.45|375.25|372.45|375.25|372.45|0
1631855330000|2021-09-17 05:08:50|375.09|372.29|375.09|372.29|375.09|372.29|375.09|372.29|0
1631855340000|2021-09-17 05:09:00|375.25|372.45|375.25|372.45|375.25|372.45|375.25|372.45|0
1631855350000|2021-09-17 05:09:10|375.33|372.53|375.5|372.7|375.5|372.7|375.33|372.53|0
1631855360000|2021-09-17 05:09:20|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1631855370000|2021-09-17 05:09:30|375.75|372.95|375.58|372.78|375.75|372.95|375.58|372.78|0
1631855400000|2021-09-17 05:10:00|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1631855410000|2021-09-17 05:10:10|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631855420000|2021-09-17 05:10:20|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1631855430000|2021-09-17 05:10:30|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631855440000|2021-09-17 05:10:40|375.66|372.86|375.66|372.86|375.66|372.86|375.58|372.78|0
1631855450000|2021-09-17 05:10:50|375.74|372.94|375.58|372.78|375.74|372.94|375.58|372.78|0
1631855460000|2021-09-17 05:11:00|375.74|372.94|375.58|372.78|375.74|372.94|375.58|372.78|0
1631855470000|2021-09-17 05:11:10|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1631855480000|2021-09-17 05:11:20|375.25|372.45|375.25|372.45|375.25|372.45|375.25|372.45|0
1631855500000|2021-09-17 05:11:40|375.09|372.29|375.09|372.29|375.09|372.29|375.09|372.29|0
1631855530000|2021-09-17 05:12:10|374.92|372.12|375.09|372.29|375.09|372.29|374.92|372.12|0
1631855550000|2021-09-17 05:12:30|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1631855560000|2021-09-17 05:12:40|374.76|371.96|374.76|371.96|374.76|371.96|374.76|371.96|0
1631855580000|2021-09-17 05:13:00|374.59|371.79|374.76|371.96|374.76|371.96|374.59|371.79|0
1631855600000|2021-09-17 05:13:20|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1631855610000|2021-09-17 05:13:30|374.76|371.96|374.76|371.96|374.76|371.96|374.76|371.96|0
1631855630000|2021-09-17 05:13:50|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1631855640000|2021-09-17 05:14:00|374.76|371.96|374.76|371.96|374.92|372.12|374.76|371.96|0
1631855650000|2021-09-17 05:14:10|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1631855670000|2021-09-17 05:14:30|374.76|371.96|374.59|371.79|374.76|371.96|374.59|371.79|0
1631855680000|2021-09-17 05:14:40|374.43|371.63|374.43|371.63|374.43|371.63|374.43|371.63|0
1631855690000|2021-09-17 05:14:50|374.27|371.47|374.59|371.79|374.59|371.79|374.27|371.47|0
1631855700000|2021-09-17 05:15:00|374.76|371.96|374.76|371.96|374.76|371.96|374.76|371.96|0
1631855710000|2021-09-17 05:15:10|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1631855740000|2021-09-17 05:15:40|374.76|371.96|374.76|371.96|374.76|371.96|374.76|371.96|0
1631855750000|2021-09-17 05:15:50|374.92|372.12|374.76|371.96|374.92|372.12|374.76|371.96|0
1631855760000|2021-09-17 05:16:00|374.92|372.12|374.76|371.96|374.92|372.12|374.76|371.96|0
1631855790000|2021-09-17 05:16:30|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1631855800000|2021-09-17 05:16:40|374.76|371.96|374.92|372.12|374.92|372.12|374.76|371.96|0
1631855810000|2021-09-17 05:16:50|375.09|372.29|374.92|372.12|375.09|372.29|374.92|372.12|0
1631855830000|2021-09-17 05:17:10|374.76|371.96|374.76|371.96|374.92|372.12|374.76|371.96|0
1631855840000|2021-09-17 05:17:20|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1631855850000|2021-09-17 05:17:30|374.76|371.96|375.08|372.28|375.08|372.28|374.76|371.96|0
1631855900000|2021-09-17 05:18:20|375.25|372.45|375.25|372.45|375.25|372.45|375.08|372.28|0
1631855940000|2021-09-17 05:19:00|375.41|372.61|375.25|372.45|375.41|372.61|375.25|372.45|0
1631855960000|2021-09-17 05:19:20|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1631855970000|2021-09-17 05:19:30|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1631856000000|2021-09-17 05:20:00|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631856020000|2021-09-17 05:20:20|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1631856030000|2021-09-17 05:20:30|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631856050000|2021-09-17 05:20:50|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1631856060000|2021-09-17 05:21:00|375.74|372.94|375.74|372.94|375.9|373.1|375.74|372.94|0
1631856070000|2021-09-17 05:21:10|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1631856100000|2021-09-17 05:21:40|376.07|373.27|375.9|373.1|376.07|373.27|375.9|373.1|0
1631856110000|2021-09-17 05:21:50|376.07|373.27|376.07|373.27|376.07|373.27|376.07|373.27|0
1631856120000|2021-09-17 05:22:00|376.23|373.43|376.23|373.43|376.23|373.43|376.23|373.43|0
1631856170000|2021-09-17 05:22:50|376.07|373.27|376.07|373.27|376.07|373.27|376.07|373.27|0
1631856180000|2021-09-17 05:23:00|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1631856190000|2021-09-17 05:23:10|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631856200000|2021-09-17 05:23:20|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1631856230000|2021-09-17 05:23:50|375.82|373.02|375.74|372.94|375.82|373.02|375.74|372.94|0
1631856240000|2021-09-17 05:24:00|375.82|373.02|375.9|373.1|375.9|373.1|375.82|373.02|0
1631856260000|2021-09-17 05:24:20|376.07|373.27|375.9|373.1|376.07|373.27|375.9|373.1|0
1631856280000|2021-09-17 05:24:40|376.07|373.27|376.07|373.27|376.07|373.27|375.98|373.18|0
1631856310000|2021-09-17 05:25:10|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1631856330000|2021-09-17 05:25:30|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631856350000|2021-09-17 05:25:50|375.57|372.77|375.41|372.61|375.57|372.77|375.41|372.61|0
1631856360000|2021-09-17 05:26:00|375.57|372.77|375.57|372.77|375.57|372.77|375.57|372.77|0
1631856370000|2021-09-17 05:26:10|375.49|372.69|375.57|372.77|375.57|372.77|375.41|372.61|0
1631856380000|2021-09-17 05:26:20|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631856390000|2021-09-17 05:26:30|375.57|372.77|375.74|372.94|375.74|372.94|375.57|372.77|0
1631856410000|2021-09-17 05:26:50|375.57|372.77|375.57|372.77|375.57|372.77|375.57|372.77|0
1631856420000|2021-09-17 05:27:00|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631856430000|2021-09-17 05:27:10|375.57|372.77|375.57|372.77|375.57|372.77|375.57|372.77|0
1631856440000|2021-09-17 05:27:20|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631856450000|2021-09-17 05:27:30|375.82|373.02|375.74|372.94|375.82|373.02|375.74|372.94|0
1631856460000|2021-09-17 05:27:40|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1631856490000|2021-09-17 05:28:10|375.82|373.02|375.74|372.94|375.82|373.02|375.74|372.94|0
1631856500000|2021-09-17 05:28:20|375.57|372.77|375.57|372.77|375.57|372.77|375.57|372.77|0
1631856540000|2021-09-17 05:29:00|375.74|372.94|375.57|372.77|375.74|372.94|375.57|372.77|0
1631856570000|2021-09-17 05:29:30|375.41|372.61|375.57|372.77|375.57|372.77|375.41|372.61|0
1631856580000|2021-09-17 05:29:40|375.41|372.61|375.57|372.77|375.57|372.77|375.41|372.61|0
1631856600000|2021-09-17 05:30:00|375.74|372.94|375.74|372.94|375.9|373.1|375.74|372.94|0
1631856610000|2021-09-17 05:30:10|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1631856620000|2021-09-17 05:30:20|375.74|372.94|375.74|372.94|375.74|372.94|375.74|372.94|0
1631856630000|2021-09-17 05:30:30|375.57|372.77|375.24|372.44|375.57|372.77|375.24|372.44|0
1631856680000|2021-09-17 05:31:20|375.08|372.28|375.08|372.28|375.08|372.28|375.08|372.28|0
1631856760000|2021-09-17 05:32:40|375.24|372.44|375.08|372.28|375.24|372.44|375.08|372.28|0
1631856770000|2021-09-17 05:32:50|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1631856780000|2021-09-17 05:33:00|375.08|372.28|375.24|372.44|375.24|372.44|375.08|372.28|0
1631856810000|2021-09-17 05:33:30|375.32|372.52|375.32|372.52|375.32|372.52|375.24|372.44|0
1631856820000|2021-09-17 05:33:40|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1631856830000|2021-09-17 05:33:50|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1631856840000|2021-09-17 05:34:00|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1631856850000|2021-09-17 05:34:10|375.08|372.28|375.08|372.28|375.08|372.28|375.08|372.28|0
1631856870000|2021-09-17 05:34:30|375.24|372.44|375.08|372.28|375.24|372.44|375.08|372.28|0
1631856880000|2021-09-17 05:34:40|374.91|372.11|374.75|371.95|374.91|372.11|374.75|371.95|0
1631856890000|2021-09-17 05:34:50|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1631856900000|2021-09-17 05:35:00|375.08|372.28|375.24|372.44|375.24|372.44|374.91|372.11|0
1631856910000|2021-09-17 05:35:10|375.08|372.28|375.08|372.28|375.08|372.28|375.08|372.28|0
1631856920000|2021-09-17 05:35:20|374.91|372.11|374.75|371.95|374.91|372.11|374.75|371.95|0
1631856930000|2021-09-17 05:35:30|374.58|371.78|374.75|371.95|374.75|371.95|374.58|371.78|0
1631856940000|2021-09-17 05:35:40|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1631856960000|2021-09-17 05:36:00|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1631856980000|2021-09-17 05:36:20|374.91|372.11|374.75|371.95|374.91|372.11|374.75|371.95|0
1631857000000|2021-09-17 05:36:40|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1631857010000|2021-09-17 05:36:50|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1631857020000|2021-09-17 05:37:00|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1631857040000|2021-09-17 05:37:20|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1631857050000|2021-09-17 05:37:30|374.58|371.78|374.75|371.95|374.75|371.95|374.58|371.78|0
1631857080000|2021-09-17 05:38:00|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1631857100000|2021-09-17 05:38:20|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1631857130000|2021-09-17 05:38:50|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1631857140000|2021-09-17 05:39:00|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1631857150000|2021-09-17 05:39:10|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1631857160000|2021-09-17 05:39:20|374.66|371.86|374.75|371.95|374.75|371.95|374.58|371.78|0
1631857170000|2021-09-17 05:39:30|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1631857180000|2021-09-17 05:39:40|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1631857200000|2021-09-17 05:40:00|374.66|371.86|374.58|371.78|374.66|371.86|374.58|371.78|0
1631857210000|2021-09-17 05:40:10|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1631857220000|2021-09-17 05:40:20|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1631857230000|2021-09-17 05:40:30|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1631857270000|2021-09-17 05:41:10|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1631857280000|2021-09-17 05:41:20|375.07|372.27|374.91|372.11|375.07|372.27|374.91|372.11|0
1631857290000|2021-09-17 05:41:30|375.07|372.27|374.91|372.11|375.07|372.27|374.91|372.11|0
1631857300000|2021-09-17 05:41:40|374.99|372.19|374.99|372.19|374.99|372.19|374.99|372.19|0
1631857310000|2021-09-17 05:41:50|374.91|372.11|375.07|372.27|375.07|372.27|374.91|372.11|0
1631857320000|2021-09-17 05:42:00|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1631857350000|2021-09-17 05:42:30|375.07|372.27|375.07|372.27|375.07|372.27|375.07|372.27|0
1631857390000|2021-09-17 05:43:10|374.91|372.11|374.74|371.94|374.91|372.11|374.74|371.94|0
1631857400000|2021-09-17 05:43:20|374.91|372.11|374.91|372.11|374.91|372.11|374.74|371.94|0
1631857440000|2021-09-17 05:44:00|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1631857450000|2021-09-17 05:44:10|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1631857510000|2021-09-17 05:45:10|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1631857530000|2021-09-17 05:45:30|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1631857570000|2021-09-17 05:46:10|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1631857580000|2021-09-17 05:46:20|374.58|371.78|374.74|371.94|374.74|371.94|374.58|371.78|0
1631857590000|2021-09-17 05:46:30|374.66|371.86|374.74|371.94|374.74|371.94|374.66|371.86|0
1631857600000|2021-09-17 05:46:40|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1631857620000|2021-09-17 05:47:00|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1631857630000|2021-09-17 05:47:10|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1631857660000|2021-09-17 05:47:40|374.66|371.86|374.66|371.86|374.66|371.86|374.66|371.86|0
1631857670000|2021-09-17 05:47:50|374.74|371.94|374.58|371.78|374.74|371.94|374.58|371.78|0
1631857680000|2021-09-17 05:48:00|374.74|371.94|374.74|371.94|374.74|371.94|374.58|371.78|0
1631857690000|2021-09-17 05:48:10|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1631857700000|2021-09-17 05:48:20|374.49|371.69|374.41|371.61|374.49|371.69|374.41|371.61|0
1631857710000|2021-09-17 05:48:30|374.49|371.69|374.58|371.78|374.58|371.78|374.49|371.69|0
1631857720000|2021-09-17 05:48:40|374.41|371.61|374.58|371.78|374.58|371.78|374.41|371.61|0
1631857730000|2021-09-17 05:48:50|374.41|371.61|374.58|371.78|374.58|371.78|374.41|371.61|0
1631857810000|2021-09-17 05:50:10|374.74|371.94|374.91|372.11|374.91|372.11|374.74|371.94|0
1631857850000|2021-09-17 05:50:50|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1631857860000|2021-09-17 05:51:00|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1631857870000|2021-09-17 05:51:10|374.82|372.02|374.82|372.02|374.82|372.02|374.74|371.94|0
1631857880000|2021-09-17 05:51:20|374.74|371.94|374.91|372.11|374.91|372.11|374.74|371.94|0
1631857890000|2021-09-17 05:51:30|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1631857920000|2021-09-17 05:52:00|374.58|371.78|374.66|371.86|374.66|371.86|374.58|371.78|0
1631857930000|2021-09-17 05:52:10|374.74|371.94|374.74|371.94|374.74|371.94|374.58|371.78|0
1631857940000|2021-09-17 05:52:20|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1631857950000|2021-09-17 05:52:30|374.74|371.94|374.9|372.1|374.9|372.1|374.74|371.94|0
1631857960000|2021-09-17 05:52:40|375.07|372.27|375.23|372.43|375.23|372.43|375.07|372.27|0
1631857990000|2021-09-17 05:53:10|375.07|372.27|375.07|372.27|375.07|372.27|375.07|372.27|0
1631858000000|2021-09-17 05:53:20|375.23|372.43|375.23|372.43|375.23|372.43|375.23|372.43|0
1631858010000|2021-09-17 05:53:30|375.07|372.27|375.07|372.27|375.23|372.43|375.07|372.27|0
1631858020000|2021-09-17 05:53:40|375.23|372.43|375.23|372.43|375.23|372.43|375.23|372.43|0
1631858030000|2021-09-17 05:53:50|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1631858040000|2021-09-17 05:54:00|375.23|372.43|375.23|372.43|375.4|372.6|375.23|372.43|0
1631858060000|2021-09-17 05:54:20|375.07|372.27|375.07|372.27|375.07|372.27|375.07|372.27|0
1631858080000|2021-09-17 05:54:40|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1631858090000|2021-09-17 05:54:50|375.07|372.27|375.07|372.27|375.07|372.27|374.98|372.18|0
1631858130000|2021-09-17 05:55:30|374.9|372.1|375.07|372.27|375.07|372.27|374.9|372.1|0
1631858140000|2021-09-17 05:55:40|375.23|372.43|375.23|372.43|375.23|372.43|375.23|372.43|0
1631858150000|2021-09-17 05:55:50|375.07|372.27|375.07|372.27|375.07|372.27|375.07|372.27|0
1631858160000|2021-09-17 05:56:00|374.9|372.1|375.07|372.27|375.07|372.27|374.9|372.1|0
1631858170000|2021-09-17 05:56:10|375.23|372.43|375.23|372.43|375.23|372.43|375.23|372.43|0
1631858190000|2021-09-17 05:56:30|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1631858210000|2021-09-17 05:56:50|375.56|372.76|375.56|372.76|375.56|372.76|375.56|372.76|0
1631858230000|2021-09-17 05:57:10|375.72|372.92|375.64|372.84|375.72|372.92|375.64|372.84|0
1631858240000|2021-09-17 05:57:20|375.56|372.76|375.72|372.92|375.72|372.92|375.56|372.76|0
1631858250000|2021-09-17 05:57:30|375.56|372.76|375.56|372.76|375.56|372.76|375.56|372.76|0
1631858290000|2021-09-17 05:58:10|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1631858300000|2021-09-17 05:58:20|375.89|373.09|375.89|373.09|375.89|373.09|375.89|373.09|0
1631858330000|2021-09-17 05:58:50|375.97|373.17|376.05|373.25|376.05|373.25|375.97|373.17|0
1631858340000|2021-09-17 05:59:00|376.22|373.42|376.22|373.42|376.22|373.42|376.22|373.42|0
1631858350000|2021-09-17 05:59:10|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1631858360000|2021-09-17 05:59:20|376.22|373.42|376.38|373.58|376.38|373.58|376.22|373.42|0
1631858370000|2021-09-17 05:59:30|376.22|373.42|376.22|373.42|376.22|373.42|376.22|373.42|0
1631858390000|2021-09-17 05:59:50|376.38|373.58|376.22|373.42|376.38|373.58|376.22|373.42|0
1631858400000|2021-09-17 06:00:00|376.05|373.25|375.72|372.92|376.05|373.25|375.39|372.59|0
1631858410000|2021-09-17 06:00:10|375.56|372.76|375.56|372.76|375.56|372.76|375.56|372.76|0
1631858420000|2021-09-17 06:00:20|375.39|372.59|375.39|372.59|375.56|372.76|375.39|372.59|0
1631858430000|2021-09-17 06:00:30|375.23|372.43|375.07|372.27|375.23|372.43|375.07|372.27|0
1631858440000|2021-09-17 06:00:40|375.06|372.26|375.06|372.26|375.06|372.26|375.06|372.26|0
1631858450000|2021-09-17 06:00:50|374.9|372.1|375.23|372.43|375.23|372.43|374.9|372.1|0
1631858460000|2021-09-17 06:01:00|375.56|372.76|375.39|372.59|375.56|372.76|375.39|372.59|0
1631858480000|2021-09-17 06:01:20|375.56|372.76|375.72|372.92|375.72|372.92|375.56|372.76|0
1631858490000|2021-09-17 06:01:30|375.89|373.09|375.89|373.09|375.89|373.09|375.89|373.09|0
1631858500000|2021-09-17 06:01:40|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1631858510000|2021-09-17 06:01:50|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1631858520000|2021-09-17 06:02:00|376.38|373.58|376.21|373.41|376.38|373.58|376.21|373.41|0
1631858530000|2021-09-17 06:02:10|376.38|373.58|376.38|373.58|376.38|373.58|376.21|373.41|0
1631858540000|2021-09-17 06:02:20|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1631858550000|2021-09-17 06:02:30|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1631858570000|2021-09-17 06:02:50|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1631858580000|2021-09-17 06:03:00|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1631858590000|2021-09-17 06:03:10|376.54|373.74|376.54|373.74|376.71|373.91|376.54|373.74|0
1631858600000|2021-09-17 06:03:20|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1631858610000|2021-09-17 06:03:30|376.21|373.41|376.05|373.25|376.21|373.41|376.05|373.25|0
1631858620000|2021-09-17 06:03:40|375.88|373.08|376.05|373.25|376.21|373.41|375.88|373.08|0
1631858640000|2021-09-17 06:04:00|376.21|373.41|376.21|373.41|376.29|373.49|376.21|373.41|0
1631858650000|2021-09-17 06:04:10|375.88|373.08|375.56|372.76|375.88|373.08|375.56|372.76|0
1631858660000|2021-09-17 06:04:20|375.72|372.92|375.56|372.76|375.72|372.92|375.56|372.76|0
1631858670000|2021-09-17 06:04:30|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1631858690000|2021-09-17 06:04:50|375.56|372.76|375.39|372.59|375.56|372.76|375.39|372.59|0
1631858710000|2021-09-17 06:05:10|375.23|372.43|375.39|372.59|375.39|372.59|375.23|372.43|0
1631858720000|2021-09-17 06:05:20|375.23|372.43|375.39|372.59|375.39|372.59|375.23|372.43|0
1631858730000|2021-09-17 06:05:30|375.56|372.76|375.88|373.08|375.88|373.08|375.56|372.76|0
1631858740000|2021-09-17 06:05:40|376.05|373.25|375.8|373|376.05|373.25|375.8|373|0
1631858750000|2021-09-17 06:05:50|375.88|373.08|376.05|373.25|376.05|373.25|375.88|373.08|0
1631858760000|2021-09-17 06:06:00|376.21|373.41|375.88|373.08|376.21|373.41|375.88|373.08|0
1631858780000|2021-09-17 06:06:20|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1631858790000|2021-09-17 06:06:30|375.55|372.75|375.88|373.08|375.88|373.08|375.55|372.75|0
1631858810000|2021-09-17 06:06:50|375.72|372.92|375.72|372.92|375.88|373.08|375.72|372.92|0
1631858830000|2021-09-17 06:07:10|375.88|373.08|375.72|372.92|375.88|373.08|375.72|372.92|0
1631858840000|2021-09-17 06:07:20|375.55|372.75|375.55|372.75|375.55|372.75|375.55|372.75|0
1631858850000|2021-09-17 06:07:30|375.39|372.59|375.55|372.75|375.55|372.75|375.39|372.59|0
1631858860000|2021-09-17 06:07:40|375.72|372.92|375.55|372.75|375.72|372.92|375.55|372.75|0
1631858870000|2021-09-17 06:07:50|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1631858880000|2021-09-17 06:08:00|375.88|373.08|375.96|373.16|375.96|373.16|375.88|373.08|0
1631858890000|2021-09-17 06:08:10|375.88|373.08|376.05|373.25|376.05|373.25|375.88|373.08|0
1631858900000|2021-09-17 06:08:20|376.21|373.41|376.38|373.58|376.38|373.58|376.21|373.41|0
1631858910000|2021-09-17 06:08:30|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1631858930000|2021-09-17 06:08:50|376.7|373.9|376.7|373.9|376.7|373.9|376.54|373.74|0
1631858940000|2021-09-17 06:09:00|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1631858960000|2021-09-17 06:09:20|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1631858970000|2021-09-17 06:09:30|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1631858980000|2021-09-17 06:09:40|376.38|373.58|376.21|373.41|376.38|373.58|376.21|373.41|0
1631859000000|2021-09-17 06:10:00|376.05|373.25|375.88|373.08|376.05|373.25|375.88|373.08|0
1631859010000|2021-09-17 06:10:10|376.05|373.25|376.21|373.41|376.21|373.41|376.05|373.25|0
1631859030000|2021-09-17 06:10:30|376.29|373.49|376.54|373.74|376.54|373.74|376.29|373.49|0
1631859040000|2021-09-17 06:10:40|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1631859050000|2021-09-17 06:10:50|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1631859060000|2021-09-17 06:11:00|376.37|373.57|376.54|373.74|376.54|373.74|376.37|373.57|0
1631859070000|2021-09-17 06:11:10|376.7|373.9|376.7|373.9|376.7|373.9|376.54|373.74|0
1631859080000|2021-09-17 06:11:20|376.87|374.07|376.87|374.07|376.87|374.07|376.87|374.07|0
1631859090000|2021-09-17 06:11:30|377.03|374.23|377.03|374.23|377.03|374.23|377.03|374.23|0
1631859100000|2021-09-17 06:11:40|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631859120000|2021-09-17 06:12:00|376.87|374.07|376.7|373.9|376.87|374.07|376.7|373.9|0
1631859140000|2021-09-17 06:12:20|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1631859160000|2021-09-17 06:12:40|376.7|373.9|376.54|373.74|376.7|373.9|376.54|373.74|0
1631859200000|2021-09-17 06:13:20|376.45|373.65|376.37|373.57|376.45|373.65|376.21|373.41|0
1631859210000|2021-09-17 06:13:30|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1631859220000|2021-09-17 06:13:40|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1631859250000|2021-09-17 06:14:10|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1631859300000|2021-09-17 06:15:00|376.37|373.57|376.21|373.41|376.37|373.57|376.21|373.41|0
1631859310000|2021-09-17 06:15:10|376.29|373.49|376.37|373.57|376.37|373.57|376.21|373.41|0
1631859320000|2021-09-17 06:15:20|376.21|373.41|376.37|373.57|376.37|373.57|376.21|373.41|0
1631859340000|2021-09-17 06:15:40|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1631859370000|2021-09-17 06:16:10|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1631859410000|2021-09-17 06:16:50|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1631859420000|2021-09-17 06:17:00|376.29|373.49|376.21|373.41|376.37|373.57|376.21|373.41|0
1631859430000|2021-09-17 06:17:10|376.29|373.49|376.37|373.57|376.37|373.57|376.29|373.49|0
1631859470000|2021-09-17 06:17:50|376.54|373.74|376.37|373.57|376.54|373.74|376.37|373.57|0
1631859480000|2021-09-17 06:18:00|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1631859490000|2021-09-17 06:18:10|376.7|373.9|376.54|373.74|376.7|373.9|376.54|373.74|0
1631859540000|2021-09-17 06:19:00|376.37|373.57|376.54|373.74|376.54|373.74|376.37|373.57|0
1631859550000|2021-09-17 06:19:10|376.37|373.57|376.45|373.65|376.45|373.65|376.37|373.57|0
1631859560000|2021-09-17 06:19:20|376.54|373.74|376.37|373.57|376.54|373.74|376.37|373.57|0
1631859570000|2021-09-17 06:19:30|376.21|373.41|376.37|373.57|376.37|373.57|376.21|373.41|0
1631859620000|2021-09-17 06:20:20|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631859640000|2021-09-17 06:20:40|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631859650000|2021-09-17 06:20:50|376.61|373.81|376.53|373.73|376.61|373.81|376.53|373.73|0
1631859660000|2021-09-17 06:21:00|376.61|373.81|376.7|373.9|376.7|373.9|376.61|373.81|0
1631859680000|2021-09-17 06:21:20|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631859690000|2021-09-17 06:21:30|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631859700000|2021-09-17 06:21:40|376.78|373.98|376.78|373.98|376.78|373.98|376.78|373.98|0
1631859710000|2021-09-17 06:21:50|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1631859740000|2021-09-17 06:22:20|376.53|373.73|376.7|373.9|376.7|373.9|376.53|373.73|0
1631859750000|2021-09-17 06:22:30|376.53|373.73|376.53|373.73|376.7|373.9|376.53|373.73|0
1631859760000|2021-09-17 06:22:40|376.61|373.81|376.7|373.9|376.7|373.9|376.53|373.73|0
1631859820000|2021-09-17 06:23:40|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1631859840000|2021-09-17 06:24:00|377.03|374.23|376.86|374.06|377.03|374.23|376.86|374.06|0
1631859900000|2021-09-17 06:25:00|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631859930000|2021-09-17 06:25:30|376.37|373.57|376.53|373.73|376.53|373.73|376.37|373.57|0
1631859980000|2021-09-17 06:26:20|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631860000000|2021-09-17 06:26:40|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631860010000|2021-09-17 06:26:50|376.61|373.81|376.7|373.9|376.7|373.9|376.61|373.81|0
1631860020000|2021-09-17 06:27:00|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1631860040000|2021-09-17 06:27:20|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631860050000|2021-09-17 06:27:30|376.61|373.81|376.7|373.9|376.7|373.9|376.53|373.73|0
1631860060000|2021-09-17 06:27:40|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631860070000|2021-09-17 06:27:50|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1631860080000|2021-09-17 06:28:00|376.53|373.73|376.7|373.9|376.7|373.9|376.53|373.73|0
1631860110000|2021-09-17 06:28:30|376.86|374.06|376.7|373.9|376.86|374.06|376.7|373.9|0
1631860140000|2021-09-17 06:29:00|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631860170000|2021-09-17 06:29:30|376.37|373.57|376.53|373.73|376.53|373.73|376.37|373.57|0
1631860220000|2021-09-17 06:30:20|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1631860230000|2021-09-17 06:30:30|376.53|373.73|376.69|373.89|376.69|373.89|376.53|373.73|0
1631860250000|2021-09-17 06:30:50|376.53|373.73|376.69|373.89|376.69|373.89|376.53|373.73|0
1631860260000|2021-09-17 06:31:00|376.86|374.06|376.69|373.89|376.86|374.06|376.69|373.89|0
1631860270000|2021-09-17 06:31:10|376.53|373.73|376.69|373.89|376.69|373.89|376.53|373.73|0
1631860280000|2021-09-17 06:31:20|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631860300000|2021-09-17 06:31:40|376.37|373.57|376.53|373.73|376.53|373.73|376.37|373.57|0
1631860310000|2021-09-17 06:31:50|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1631860320000|2021-09-17 06:32:00|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1631860340000|2021-09-17 06:32:20|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1631860350000|2021-09-17 06:32:30|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1631860360000|2021-09-17 06:32:40|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1631860370000|2021-09-17 06:32:50|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1631860380000|2021-09-17 06:33:00|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1631860390000|2021-09-17 06:33:10|376.04|373.24|376.04|373.24|376.04|373.24|376.04|373.24|0
1631860420000|2021-09-17 06:33:40|375.95|373.15|375.87|373.07|375.95|373.15|375.87|373.07|0
1631860430000|2021-09-17 06:33:50|376.04|373.24|376.04|373.24|376.04|373.24|376.04|373.24|0
1631860440000|2021-09-17 06:34:00|376.11|373.31|376.11|373.31|376.11|373.31|376.11|373.31|0
1631860450000|2021-09-17 06:34:10|376.04|373.24|376.04|373.24|376.04|373.24|376.04|373.24|0
1631860470000|2021-09-17 06:34:30|376.03|373.23|376.03|373.23|376.03|373.23|376.03|373.23|0
1631860480000|2021-09-17 06:34:40|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1631860490000|2021-09-17 06:34:50|375.71|372.91|375.71|372.91|375.71|372.91|375.71|372.91|0
1631860500000|2021-09-17 06:35:00|375.87|373.07|376.03|373.23|376.03|373.23|375.87|373.07|0
1631860520000|2021-09-17 06:35:20|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1631860530000|2021-09-17 06:35:30|376.11|373.31|376.03|373.23|376.11|373.31|376.03|373.23|0
1631860590000|2021-09-17 06:36:30|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1631860600000|2021-09-17 06:36:40|376.03|373.23|376.2|373.4|376.2|373.4|376.03|373.23|0
1631860610000|2021-09-17 06:36:50|376.03|373.23|376.03|373.23|376.03|373.23|376.03|373.23|0
1631860620000|2021-09-17 06:37:00|375.87|373.07|375.71|372.91|375.87|373.07|375.71|372.91|0
1631860630000|2021-09-17 06:37:10|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1631860650000|2021-09-17 06:37:30|376.03|373.23|375.87|373.07|376.03|373.23|375.87|373.07|0
1631860690000|2021-09-17 06:38:10|375.95|373.15|375.87|373.07|375.95|373.15|375.87|373.07|0
1631860700000|2021-09-17 06:38:20|376.03|373.23|375.87|373.07|376.03|373.23|375.87|373.07|0
1631860740000|2021-09-17 06:39:00|376.03|373.23|375.87|373.07|376.03|373.23|375.87|373.07|0
1631860810000|2021-09-17 06:40:10|376.03|373.23|375.87|373.07|376.03|373.23|375.87|373.07|0
1631860850000|2021-09-17 06:40:50|375.7|372.9|375.7|372.9|375.7|372.9|375.7|372.9|0
1631860960000|2021-09-17 06:42:40|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1631861040000|2021-09-17 06:44:00|375.7|372.9|375.87|373.07|375.87|373.07|375.7|372.9|0
1631861050000|2021-09-17 06:44:10|376.03|373.23|376.03|373.23|376.03|373.23|376.03|373.23|0
1631861060000|2021-09-17 06:44:20|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1631861100000|2021-09-17 06:45:00|375.7|372.9|375.7|372.9|375.7|372.9|375.7|372.9|0
1631861120000|2021-09-17 06:45:20|375.87|373.07|375.78|372.98|375.87|373.07|375.78|372.98|0
1631861130000|2021-09-17 06:45:30|375.87|373.07|375.7|372.9|375.87|373.07|375.7|372.9|0
1631861140000|2021-09-17 06:45:40|375.78|372.98|375.7|372.9|375.78|372.98|375.7|372.9|0
1631861190000|2021-09-17 06:46:30|375.54|372.74|375.54|372.74|375.7|372.9|375.54|372.74|0
1631861200000|2021-09-17 06:46:40|375.7|372.9|375.7|372.9|375.7|372.9|375.7|372.9|0
1631861220000|2021-09-17 06:47:00|375.62|372.82|375.7|372.9|375.7|372.9|375.62|372.82|0
1631861280000|2021-09-17 06:48:00|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1631861350000|2021-09-17 06:49:10|375.7|372.9|375.54|372.74|375.7|372.9|375.54|372.74|0
1631861360000|2021-09-17 06:49:20|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1631861440000|2021-09-17 06:50:40|375.45|372.65|375.37|372.57|375.45|372.65|375.37|372.57|0
1631861450000|2021-09-17 06:50:50|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1631861460000|2021-09-17 06:51:00|375.28|372.48|375.37|372.57|375.37|372.57|375.28|372.48|0
1631861500000|2021-09-17 06:51:40|375.45|372.65|375.45|372.65|375.45|372.65|375.45|372.65|0
1631861510000|2021-09-17 06:51:50|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1631861530000|2021-09-17 06:52:10|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1631861580000|2021-09-17 06:53:00|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1631861600000|2021-09-17 06:53:20|375.21|372.41|375.2|372.4|375.21|372.41|375.2|372.4|0
1631861610000|2021-09-17 06:53:30|375.04|372.24|375.2|372.4|375.2|372.4|375.04|372.24|0
1631861620000|2021-09-17 06:53:40|375.12|372.32|375.04|372.24|375.12|372.32|375.04|372.24|0
1631861630000|2021-09-17 06:53:50|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1631861640000|2021-09-17 06:54:00|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1631861680000|2021-09-17 06:54:40|374.95|372.15|374.88|372.08|374.95|372.15|374.88|372.08|0
1631861690000|2021-09-17 06:54:50|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1631861700000|2021-09-17 06:55:00|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1631861710000|2021-09-17 06:55:10|375.04|372.24|375.2|372.4|375.2|372.4|375.04|372.24|0
1631861720000|2021-09-17 06:55:20|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1631861740000|2021-09-17 06:55:40|375.53|372.73|375.53|372.73|375.53|372.73|375.53|372.73|0
1631861750000|2021-09-17 06:55:50|375.37|372.57|375.53|372.73|375.53|372.73|375.37|372.57|0
1631861760000|2021-09-17 06:56:00|375.37|372.57|375.53|372.73|375.53|372.73|375.37|372.57|0
1631861810000|2021-09-17 06:56:50|375.7|372.9|375.53|372.73|375.7|372.9|375.53|372.73|0
1631861820000|2021-09-17 06:57:00|375.7|372.9|375.7|372.9|375.7|372.9|375.61|372.81|0
1631861830000|2021-09-17 06:57:10|375.53|372.73|375.53|372.73|375.61|372.81|375.53|372.73|0
1631861840000|2021-09-17 06:57:20|375.7|372.9|375.7|372.9|375.7|372.9|375.7|372.9|0
1631861880000|2021-09-17 06:58:00|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1631861890000|2021-09-17 06:58:10|376.02|373.22|375.86|373.06|376.02|373.22|375.86|373.06|0
1631861910000|2021-09-17 06:58:30|375.7|372.9|375.7|372.9|375.7|372.9|375.7|372.9|0
1631861930000|2021-09-17 06:58:50|375.61|372.81|375.7|372.9|375.7|372.9|375.61|372.81|0
1631861940000|2021-09-17 06:59:00|375.61|372.81|375.7|372.9|375.7|372.9|375.53|372.73|0
1631861950000|2021-09-17 06:59:10|375.53|372.73|375.53|372.73|375.7|372.9|375.53|372.73|0
1631861980000|2021-09-17 06:59:40|375.69|372.89|375.69|372.89|375.69|372.89|375.69|372.89|0
1631861990000|2021-09-17 06:59:50|375.86|373.06|375.69|372.89|375.86|373.06|375.69|372.89|0
1631862000000|2021-09-17 07:00:00|375.53|372.73|376.19|373.39|376.19|373.39|375.53|372.73|0
1631862010000|2021-09-17 07:00:10|375.86|373.06|376.19|373.39|376.35|373.55|375.86|373.06|0
1631862020000|2021-09-17 07:00:20|376.35|373.55|376.19|373.39|376.35|373.55|376.19|373.39|0
1631862030000|2021-09-17 07:00:30|376.02|373.22|376.19|373.39|376.35|373.55|376.02|373.22|0
1631862040000|2021-09-17 07:00:40|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1631862050000|2021-09-17 07:00:50|375.69|372.89|375.69|372.89|375.69|372.89|375.69|372.89|0
1631862060000|2021-09-17 07:01:00|375.61|372.81|376.19|373.39|376.19|373.39|375.61|372.81|0
1631862070000|2021-09-17 07:01:10|376.02|373.22|375.86|373.06|376.02|373.22|375.86|373.06|0
1631862080000|2021-09-17 07:01:20|376.02|373.22|375.69|372.89|376.02|373.22|375.69|372.89|0
1631862090000|2021-09-17 07:01:30|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1631862100000|2021-09-17 07:01:40|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1631862110000|2021-09-17 07:01:50|375.86|373.06|375.86|373.06|375.94|373.14|375.86|373.06|0
1631862120000|2021-09-17 07:02:00|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1631862130000|2021-09-17 07:02:10|376.19|373.39|376.35|373.55|376.35|373.55|376.19|373.39|0
1631862140000|2021-09-17 07:02:20|376.19|373.39|376.35|373.55|376.35|373.55|376.19|373.39|0
1631862150000|2021-09-17 07:02:30|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1631862160000|2021-09-17 07:02:40|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1631862170000|2021-09-17 07:02:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1631862180000|2021-09-17 07:03:00|376.68|373.88|377.01|374.21|377.01|374.21|376.68|373.88|0
1631862190000|2021-09-17 07:03:10|377.17|374.37|377.17|374.37|377.17|374.37|377.01|374.21|0
1631862200000|2021-09-17 07:03:20|377.34|374.54|377.34|374.54|377.5|374.7|377.34|374.54|0
1631862210000|2021-09-17 07:03:30|377.5|374.7|377.5|374.7|377.5|374.7|377.42|374.62|0
1631862220000|2021-09-17 07:03:40|377.42|374.62|377.42|374.62|377.5|374.7|377.34|374.54|0
1631862230000|2021-09-17 07:03:50|377.5|374.7|377.34|374.54|377.5|374.7|377.34|374.54|0
1631862240000|2021-09-17 07:04:00|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1631862250000|2021-09-17 07:04:10|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1631862260000|2021-09-17 07:04:20|377.83|375.03|378|375.2|378|375.2|377.83|375.03|0
1631862270000|2021-09-17 07:04:30|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1631862280000|2021-09-17 07:04:40|377.67|374.87|377.67|374.87|377.67|374.87|377.5|374.7|0
1631862290000|2021-09-17 07:04:50|377.5|374.7|377.34|374.54|377.5|374.7|377.34|374.54|0
1631862300000|2021-09-17 07:05:00|377.3|374.9|377.47|375.07|377.47|375.07|377.3|374.9|0
1631862310000|2021-09-17 07:05:10|377.3|374.9|377.14|374.74|377.47|375.07|377.14|374.74|0
1631862320000|2021-09-17 07:05:20|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1631862340000|2021-09-17 07:05:40|377.14|374.74|377.14|374.74|377.14|374.74|376.97|374.57|0
1631862350000|2021-09-17 07:05:50|376.97|374.57|376.97|374.57|377.14|374.74|376.97|374.57|0
1631862360000|2021-09-17 07:06:00|377.3|374.9|377.14|374.74|377.3|374.9|377.14|374.74|0
1631862370000|2021-09-17 07:06:10|376.97|374.57|376.81|374.41|376.97|374.57|376.81|374.41|0
1631862380000|2021-09-17 07:06:20|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1631862390000|2021-09-17 07:06:30|376.81|374.41|376.97|374.57|376.97|374.57|376.81|374.41|0
1631862400000|2021-09-17 07:06:40|376.81|374.41|376.48|374.08|376.81|374.41|376.48|374.08|0
1631862410000|2021-09-17 07:06:50|376.56|374.16|376.31|373.91|376.56|374.16|376.31|373.91|0
1631862420000|2021-09-17 07:07:00|376.39|373.99|376.48|374.08|376.64|374.24|376.39|373.99|0
1631862430000|2021-09-17 07:07:10|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1631862440000|2021-09-17 07:07:20|376.15|373.75|375.82|373.42|376.15|373.75|375.82|373.42|0
1631862450000|2021-09-17 07:07:30|375.66|373.26|375.66|373.26|375.82|373.42|375.66|373.26|0
1631862460000|2021-09-17 07:07:40|375.82|373.42|375.82|373.42|375.82|373.42|375.66|373.26|0
1631862470000|2021-09-17 07:07:50|375.49|373.09|375.49|373.09|375.66|373.26|375.49|373.09|0
1631862480000|2021-09-17 07:08:00|375.66|373.26|375.66|373.26|375.73|373.33|375.66|373.26|0
1631862490000|2021-09-17 07:08:10|375.82|373.42|375.98|373.58|375.98|373.58|375.82|373.42|0
1631862500000|2021-09-17 07:08:20|375.82|373.42|375.66|373.26|375.82|373.42|375.66|373.26|0
1631862510000|2021-09-17 07:08:30|375.49|373.09|375.66|373.26|375.66|373.26|375.49|373.09|0
1631862520000|2021-09-17 07:08:40|375.65|373.25|375.49|373.09|375.65|373.25|375.41|373.01|0
1631862530000|2021-09-17 07:08:50|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1631862540000|2021-09-17 07:09:00|375.33|372.93|375|372.6|375.33|372.93|375|372.6|0
1631862550000|2021-09-17 07:09:10|375.08|372.68|375.16|372.76|375.16|372.76|375.08|372.68|0
1631862560000|2021-09-17 07:09:20|375.08|372.68|375|372.6|375.08|372.68|375|372.6|0
1631862570000|2021-09-17 07:09:30|374.91|372.51|375|372.6|375|372.6|374.91|372.51|0
1631862580000|2021-09-17 07:09:40|374.83|372.43|374.51|372.11|374.83|372.43|374.51|372.11|0
1631862590000|2021-09-17 07:09:50|374.34|371.94|374.34|371.94|374.51|372.11|374.34|371.94|0
1631862600000|2021-09-17 07:10:00|374.51|372.11|374.5|372.1|374.67|372.27|374.5|372.1|0
1631862610000|2021-09-17 07:10:10|374.67|372.27|374.83|372.43|374.83|372.43|374.67|372.27|0
1631862620000|2021-09-17 07:10:20|374.67|372.27|374.5|372.1|374.67|372.27|374.34|371.94|0
1631862630000|2021-09-17 07:10:30|374.67|372.27|375|372.6|375|372.6|374.67|372.27|0
1631862640000|2021-09-17 07:10:40|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1631862650000|2021-09-17 07:10:50|375.33|372.93|375.16|372.76|375.33|372.93|375.16|372.76|0
1631862660000|2021-09-17 07:11:00|374.83|372.43|374.83|372.43|375|372.6|374.83|372.43|0
1631862670000|2021-09-17 07:11:10|375|372.6|374.91|372.51|375|372.6|374.83|372.43|0
1631862680000|2021-09-17 07:11:20|374.83|372.43|375|372.6|375|372.6|374.67|372.27|0
1631862690000|2021-09-17 07:11:30|374.91|372.51|374.83|372.43|374.91|372.51|374.83|372.43|0
1631862700000|2021-09-17 07:11:40|374.91|372.51|374.83|372.43|374.91|372.51|374.83|372.43|0
1631862710000|2021-09-17 07:11:50|374.67|372.27|374.75|372.35|374.75|372.35|374.67|372.27|0
1631862720000|2021-09-17 07:12:00|374.83|372.43|374.83|372.43|375|372.6|374.83|372.43|0
1631862730000|2021-09-17 07:12:10|375|372.6|374.83|372.43|375|372.6|374.83|372.43|0
1631862740000|2021-09-17 07:12:20|375|372.6|375|372.6|375|372.6|374.91|372.51|0
1631862750000|2021-09-17 07:12:30|375.08|372.68|375.16|372.76|375.16|372.76|375|372.6|0
1631862760000|2021-09-17 07:12:40|375|372.6|375|372.6|375|372.6|375|372.6|0
1631862770000|2021-09-17 07:12:50|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1631862780000|2021-09-17 07:13:00|375.32|372.92|375.49|373.09|375.49|373.09|375.32|372.92|0
1631862790000|2021-09-17 07:13:10|375.65|373.25|375.73|373.33|375.73|373.33|375.65|373.25|0
1631862800000|2021-09-17 07:13:20|375.82|373.42|375.32|372.92|375.82|373.42|375.32|372.92|0
1631862810000|2021-09-17 07:13:30|375.16|372.76|375.24|372.84|375.24|372.84|375.16|372.76|0
1631862820000|2021-09-17 07:13:40|375.32|372.92|375.4|373|375.49|373.09|375.32|372.92|0
1631862830000|2021-09-17 07:13:50|375.49|373.09|375.32|372.92|375.49|373.09|375.32|372.92|0
1631862840000|2021-09-17 07:14:00|375.4|373|375.82|373.42|375.82|373.42|375.4|373|0
1631862850000|2021-09-17 07:14:10|375.65|373.25|375.32|372.92|375.65|373.25|375.32|372.92|0
1631862860000|2021-09-17 07:14:20|375.24|372.84|375.16|372.76|375.24|372.84|375.16|372.76|0
1631862870000|2021-09-17 07:14:30|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1631862880000|2021-09-17 07:14:40|375.16|372.76|375|372.6|375.32|372.92|375|372.6|0
1631862890000|2021-09-17 07:14:50|374.83|372.43|374.67|372.27|374.83|372.43|374.67|372.27|0
1631862900000|2021-09-17 07:15:00|374.5|372.1|374.67|372.27|374.67|372.27|374.5|372.1|0
1631862910000|2021-09-17 07:15:10|374.83|372.43|374.99|372.59|374.99|372.59|374.83|372.43|0
1631862920000|2021-09-17 07:15:20|374.91|372.51|375.16|372.76|375.16|372.76|374.91|372.51|0
1631862930000|2021-09-17 07:15:30|374.99|372.59|375.16|372.76|375.16|372.76|374.91|372.51|0
1631862940000|2021-09-17 07:15:40|375.32|372.92|375.24|372.84|375.32|372.92|375.16|372.76|0
1631862950000|2021-09-17 07:15:50|375.16|372.76|374.99|372.59|375.16|372.76|374.99|372.59|0
1631862960000|2021-09-17 07:16:00|375.24|372.84|375.16|372.76|375.32|372.92|375.16|372.76|0
1631862970000|2021-09-17 07:16:10|374.99|372.59|375.16|372.76|375.16|372.76|374.99|372.59|0
1631862980000|2021-09-17 07:16:20|374.99|372.59|374.67|372.27|374.99|372.59|374.67|372.27|0
1631862990000|2021-09-17 07:16:30|374.58|372.18|374.67|372.27|374.67|372.27|374.58|372.18|0
1631863000000|2021-09-17 07:16:40|374.5|372.1|374.83|372.43|374.83|372.43|374.5|372.1|0
1631863010000|2021-09-17 07:16:50|374.74|372.34|374.34|371.94|374.74|372.34|374.34|371.94|0
1631863020000|2021-09-17 07:17:00|374.5|372.1|374.67|372.27|374.67|372.27|374.5|372.1|0
1631863030000|2021-09-17 07:17:10|374.83|372.43|374.67|372.27|374.83|372.43|374.58|372.18|0
1631863040000|2021-09-17 07:17:20|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1631863050000|2021-09-17 07:17:30|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1631863060000|2021-09-17 07:17:40|374.5|372.1|374.34|371.94|374.5|372.1|374.34|371.94|0
1631863070000|2021-09-17 07:17:50|374.17|371.77|374.17|371.77|374.17|371.77|374.01|371.61|0
1631863080000|2021-09-17 07:18:00|374.01|371.61|374.34|371.94|374.34|371.94|374.01|371.61|0
1631863090000|2021-09-17 07:18:10|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1631863100000|2021-09-17 07:18:20|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1631863120000|2021-09-17 07:18:40|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1631863140000|2021-09-17 07:19:00|373.52|371.12|373.35|370.95|373.52|371.12|373.35|370.95|0
1631863150000|2021-09-17 07:19:10|373.19|370.79|373.35|370.95|373.35|370.95|373.19|370.79|0
1631863160000|2021-09-17 07:19:20|373.52|371.12|373.6|371.2|373.6|371.2|373.35|370.95|0
1631863170000|2021-09-17 07:19:30|373.68|371.28|373.52|371.12|373.68|371.28|373.52|371.12|0
1631863180000|2021-09-17 07:19:40|373.43|371.03|373.52|371.12|373.52|371.12|373.43|371.03|0
1631863190000|2021-09-17 07:19:50|373.68|371.28|373.84|371.44|373.84|371.44|373.68|371.28|0
1631863200000|2021-09-17 07:20:00|373.68|371.28|373.76|371.36|373.84|371.44|373.68|371.28|0
1631863210000|2021-09-17 07:20:10|373.68|371.28|373.52|371.12|373.68|371.28|373.52|371.12|0
1631863220000|2021-09-17 07:20:20|373.35|370.95|373.19|370.79|373.35|370.95|373.19|370.79|0
1631863230000|2021-09-17 07:20:30|373.35|370.95|373.19|370.79|373.52|371.12|373.19|370.79|0
1631863240000|2021-09-17 07:20:40|373.35|370.95|373.68|371.28|373.68|371.28|373.35|370.95|0
1631863260000|2021-09-17 07:21:00|373.84|371.44|374.01|371.61|374.01|371.61|373.84|371.44|0
1631863270000|2021-09-17 07:21:10|373.84|371.44|373.68|371.28|373.84|371.44|373.68|371.28|0
1631863280000|2021-09-17 07:21:20|373.84|371.44|373.68|371.28|373.84|371.44|373.68|371.28|0
1631863300000|2021-09-17 07:21:40|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1631863310000|2021-09-17 07:21:50|373.68|371.28|373.68|371.28|373.68|371.28|373.52|371.12|0
1631863320000|2021-09-17 07:22:00|373.76|371.36|373.84|371.44|373.84|371.44|373.76|371.36|0
1631863330000|2021-09-17 07:22:10|374.01|371.61|373.84|371.44|374.01|371.61|373.84|371.44|0
1631863340000|2021-09-17 07:22:20|373.68|371.28|373.59|371.19|373.68|371.28|373.59|371.19|0
1631863350000|2021-09-17 07:22:30|373.68|371.28|373.52|371.12|373.68|371.28|373.52|371.12|0
1631863360000|2021-09-17 07:22:40|373.68|371.28|373.52|371.12|373.68|371.28|373.52|371.12|0
1631863370000|2021-09-17 07:22:50|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1631863380000|2021-09-17 07:23:00|373.52|371.12|373.59|371.19|373.68|371.28|373.52|371.12|0
1631863390000|2021-09-17 07:23:10|373.68|371.28|373.84|371.44|373.84|371.44|373.68|371.28|0
1631863400000|2021-09-17 07:23:20|374.01|371.61|373.84|371.44|374.01|371.61|373.84|371.44|0
1631863410000|2021-09-17 07:23:30|373.68|371.28|373.84|371.44|373.84|371.44|373.68|371.28|0
1631863420000|2021-09-17 07:23:40|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1631863430000|2021-09-17 07:23:50|373.84|371.44|374.01|371.61|374.01|371.61|373.84|371.44|0
1631863440000|2021-09-17 07:24:00|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1631863450000|2021-09-17 07:24:10|374.01|371.61|374.01|371.61|374.17|371.77|374.01|371.61|0
1631863460000|2021-09-17 07:24:20|373.84|371.44|373.84|371.44|373.84|371.44|373.68|371.28|0
1631863470000|2021-09-17 07:24:30|373.68|371.28|373.84|371.44|373.84|371.44|373.68|371.28|0
1631863480000|2021-09-17 07:24:40|373.68|371.28|373.84|371.44|373.84|371.44|373.68|371.28|0
1631863490000|2021-09-17 07:24:50|373.68|371.28|373.68|371.28|373.84|371.44|373.68|371.28|0
1631863500000|2021-09-17 07:25:00|373.84|371.44|373.84|371.44|373.84|371.44|373.68|371.28|0
1631863510000|2021-09-17 07:25:10|373.92|371.52|373.84|371.44|373.92|371.52|373.84|371.44|0
1631863520000|2021-09-17 07:25:20|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1631863530000|2021-09-17 07:25:30|374.17|371.77|374.33|371.93|374.33|371.93|374.17|371.77|0
1631863540000|2021-09-17 07:25:40|374.25|371.85|374.25|371.85|374.25|371.85|374.17|371.77|0
1631863550000|2021-09-17 07:25:50|374.17|371.77|374.17|371.77|374.33|371.93|374.17|371.77|0
1631863560000|2021-09-17 07:26:00|374.08|371.68|374.17|371.77|374.17|371.77|374.08|371.68|0
1631863580000|2021-09-17 07:26:20|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1631863590000|2021-09-17 07:26:30|373.84|371.44|374.01|371.61|374.01|371.61|373.84|371.44|0
1631863610000|2021-09-17 07:26:50|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1631863620000|2021-09-17 07:27:00|374.01|371.61|373.68|371.28|374.01|371.61|373.68|371.28|0
1631863630000|2021-09-17 07:27:10|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1631863640000|2021-09-17 07:27:20|373.76|371.36|373.68|371.28|373.84|371.44|373.68|371.28|0
1631863650000|2021-09-17 07:27:30|373.84|371.44|373.76|371.36|373.84|371.44|373.68|371.28|0
1631863660000|2021-09-17 07:27:40|373.68|371.28|373.68|371.28|373.76|371.36|373.68|371.28|0
1631863670000|2021-09-17 07:27:50|373.84|371.44|373.84|371.44|374|371.6|373.84|371.44|0
1631863680000|2021-09-17 07:28:00|374|371.6|374|371.6|374|371.6|374|371.6|0
1631863690000|2021-09-17 07:28:10|373.84|371.44|373.92|371.52|373.92|371.52|373.84|371.44|0
1631863700000|2021-09-17 07:28:20|373.84|371.44|373.84|371.44|373.84|371.44|373.76|371.36|0
1631863710000|2021-09-17 07:28:30|373.92|371.52|373.84|371.44|374|371.6|373.84|371.44|0
1631863740000|2021-09-17 07:29:00|374|371.6|374|371.6|374|371.6|374|371.6|0
1631863750000|2021-09-17 07:29:10|373.84|371.44|373.84|371.44|373.92|371.52|373.84|371.44|0
1631863760000|2021-09-17 07:29:20|374|371.6|373.84|371.44|374|371.6|373.84|371.44|0
1631863780000|2021-09-17 07:29:40|373.68|371.28|373.75|371.35|373.84|371.44|373.68|371.28|0
1631863790000|2021-09-17 07:29:50|373.68|371.28|373.68|371.28|373.84|371.44|373.68|371.28|0
1631863800000|2021-09-17 07:30:00|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1631863820000|2021-09-17 07:30:20|373.35|370.95|373.51|371.11|373.51|371.11|373.35|370.95|0
1631863830000|2021-09-17 07:30:30|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1631863840000|2021-09-17 07:30:40|373.84|371.44|373.68|371.28|373.84|371.44|373.68|371.28|0
1631863850000|2021-09-17 07:30:50|373.59|371.19|373.68|371.28|373.68|371.28|373.59|371.19|0
1631863860000|2021-09-17 07:31:00|373.59|371.19|373.59|371.19|373.68|371.28|373.51|371.11|0
1631863870000|2021-09-17 07:31:10|373.51|371.11|373.84|371.44|373.84|371.44|373.51|371.11|0
1631863880000|2021-09-17 07:31:20|374|371.6|374|371.6|374|371.6|374|371.6|0
1631863890000|2021-09-17 07:31:30|373.92|371.52|373.84|371.44|373.92|371.52|373.75|371.35|0
1631863900000|2021-09-17 07:31:40|373.68|371.28|373.68|371.28|373.75|371.35|373.68|371.28|0
1631863910000|2021-09-17 07:31:50|373.84|371.44|373.68|371.28|373.84|371.44|373.68|371.28|0
1631863920000|2021-09-17 07:32:00|373.51|371.11|373.84|371.44|373.84|371.44|373.51|371.11|0
1631863940000|2021-09-17 07:32:20|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1631863950000|2021-09-17 07:32:30|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1631863960000|2021-09-17 07:32:40|373.59|371.19|373.51|371.11|373.59|371.19|373.51|371.11|0
1631863970000|2021-09-17 07:32:50|373.59|371.19|373.67|371.27|373.67|371.27|373.59|371.19|0
1631863990000|2021-09-17 07:33:10|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1631864010000|2021-09-17 07:33:30|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1631864020000|2021-09-17 07:33:40|373.84|371.44|373.84|371.44|373.84|371.44|373.67|371.27|0
1631864040000|2021-09-17 07:34:00|373.67|371.27|373.84|371.44|373.84|371.44|373.67|371.27|0
1631864050000|2021-09-17 07:34:10|373.75|371.35|373.84|371.44|373.84|371.44|373.75|371.35|0
1631864060000|2021-09-17 07:34:20|373.67|371.27|373.51|371.11|373.84|371.44|373.51|371.11|0
1631864070000|2021-09-17 07:34:30|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1631864080000|2021-09-17 07:34:40|373.75|371.35|373.67|371.27|373.75|371.35|373.67|371.27|0
1631864090000|2021-09-17 07:34:50|373.59|371.19|373.59|371.19|373.67|371.27|373.59|371.19|0
1631864100000|2021-09-17 07:35:00|373.51|371.11|373.67|371.27|373.67|371.27|373.51|371.11|0
1631864110000|2021-09-17 07:35:10|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1631864120000|2021-09-17 07:35:20|373.67|371.27|373.51|371.11|373.67|371.27|373.51|371.11|0
1631864140000|2021-09-17 07:35:40|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1631864160000|2021-09-17 07:36:00|373.51|371.11|373.35|370.95|373.51|371.11|373.35|370.95|0
1631864180000|2021-09-17 07:36:20|373.51|371.11|373.42|371.02|373.51|371.11|373.42|371.02|0
1631864190000|2021-09-17 07:36:30|373.51|371.11|373.02|370.62|373.51|371.11|373.02|370.62|0
1631864200000|2021-09-17 07:36:40|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1631864210000|2021-09-17 07:36:50|373.35|370.95|373.26|370.86|373.35|370.95|373.26|370.86|0
1631864220000|2021-09-17 07:37:00|373.18|370.78|373.02|370.62|373.18|370.78|373.02|370.62|0
1631864230000|2021-09-17 07:37:10|373.18|370.78|373.18|370.78|373.34|370.94|373.18|370.78|0
1631864240000|2021-09-17 07:37:20|373.1|370.7|373.26|370.86|373.34|370.94|373.1|370.7|0
1631864250000|2021-09-17 07:37:30|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1631864260000|2021-09-17 07:37:40|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1631864270000|2021-09-17 07:37:50|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1631864280000|2021-09-17 07:38:00|373.02|370.62|373.18|370.78|373.18|370.78|373.02|370.62|0
1631864290000|2021-09-17 07:38:10|373.02|370.62|372.85|370.45|373.02|370.62|372.85|370.45|0
1631864300000|2021-09-17 07:38:20|373.02|370.62|373.02|370.62|373.02|370.62|373.02|370.62|0
1631864310000|2021-09-17 07:38:30|372.93|370.53|373.02|370.62|373.02|370.62|372.93|370.53|0
1631864320000|2021-09-17 07:38:40|372.85|370.45|372.85|370.45|373.02|370.62|372.85|370.45|0
1631864330000|2021-09-17 07:38:50|373.02|370.62|372.85|370.45|373.02|370.62|372.85|370.45|0
1631864340000|2021-09-17 07:39:00|373.02|370.62|373.02|370.62|373.02|370.62|373.02|370.62|0
1631864390000|2021-09-17 07:39:50|373.18|370.78|373.02|370.62|373.18|370.78|373.02|370.62|0
1631864400000|2021-09-17 07:40:00|373.18|370.78|373.02|370.62|373.18|370.78|373.02|370.62|0
1631864410000|2021-09-17 07:40:10|373.09|370.69|373.02|370.62|373.09|370.69|373.02|370.62|0
1631864440000|2021-09-17 07:40:40|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1631864470000|2021-09-17 07:41:10|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1631864500000|2021-09-17 07:41:40|372.85|370.45|372.69|370.29|372.85|370.45|372.69|370.29|0
1631864520000|2021-09-17 07:42:00|372.85|370.45|372.69|370.29|372.85|370.45|372.69|370.29|0
1631864530000|2021-09-17 07:42:10|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1631864540000|2021-09-17 07:42:20|372.69|370.29|372.77|370.37|372.85|370.45|372.69|370.29|0
1631864550000|2021-09-17 07:42:30|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1631864580000|2021-09-17 07:43:00|372.69|370.29|372.69|370.29|372.85|370.45|372.69|370.29|0
1631864600000|2021-09-17 07:43:20|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1631864610000|2021-09-17 07:43:30|372.69|370.29|372.69|370.29|372.85|370.45|372.69|370.29|0
1631864620000|2021-09-17 07:43:40|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1631864630000|2021-09-17 07:43:50|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1631864650000|2021-09-17 07:44:10|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1631864660000|2021-09-17 07:44:20|372.69|370.29|372.52|370.12|372.69|370.29|372.52|370.12|0
1631864690000|2021-09-17 07:44:50|372.36|369.96|372.2|369.8|372.36|369.96|372.2|369.8|0
1631864700000|2021-09-17 07:45:00|372.03|369.63|372.2|369.8|372.2|369.8|372.03|369.63|0
1631864710000|2021-09-17 07:45:10|371.87|369.47|371.7|369.3|371.87|369.47|371.7|369.3|0
1631864720000|2021-09-17 07:45:20|371.87|369.47|372.03|369.63|372.03|369.63|371.87|369.47|0
1631864740000|2021-09-17 07:45:40|371.87|369.47|371.7|369.3|371.87|369.47|371.7|369.3|0
1631864750000|2021-09-17 07:45:50|371.54|369.14|371.7|369.3|371.7|369.3|371.54|369.14|0
1631864760000|2021-09-17 07:46:00|371.87|369.47|371.87|369.47|371.87|369.47|371.87|369.47|0
1631864770000|2021-09-17 07:46:10|371.7|369.3|371.87|369.47|371.87|369.47|371.7|369.3|0
1631864810000|2021-09-17 07:46:50|371.7|369.3|371.54|369.14|371.7|369.3|371.54|369.14|0
1631864820000|2021-09-17 07:47:00|371.38|368.98|371.38|368.98|371.54|369.14|371.38|368.98|0
1631864830000|2021-09-17 07:47:10|371.54|369.14|371.54|369.14|371.7|369.3|371.54|369.14|0
1631864840000|2021-09-17 07:47:20|371.7|369.3|371.7|369.3|371.7|369.3|371.7|369.3|0
1631864850000|2021-09-17 07:47:30|371.54|369.14|371.54|369.14|371.54|369.14|371.54|369.14|0
1631864860000|2021-09-17 07:47:40|371.7|369.3|371.38|368.98|371.7|369.3|371.38|368.98|0
1631864870000|2021-09-17 07:47:50|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1631864880000|2021-09-17 07:48:00|371.38|368.98|371.21|368.81|371.38|368.98|371.21|368.81|0
1631864890000|2021-09-17 07:48:10|371.29|368.89|371.54|369.14|371.54|369.14|371.29|368.89|0
1631864910000|2021-09-17 07:48:30|371.45|369.05|371.21|368.81|371.45|369.05|371.21|368.81|0
1631864960000|2021-09-17 07:49:20|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1631864970000|2021-09-17 07:49:30|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1631864980000|2021-09-17 07:49:40|371.29|368.89|371.38|368.98|371.38|368.98|371.29|368.89|0
1631865000000|2021-09-17 07:50:00|371.29|368.89|371.38|368.98|371.38|368.98|371.21|368.81|0
1631865010000|2021-09-17 07:50:10|371.45|369.05|371.54|369.14|371.54|369.14|371.45|369.05|0
1631865030000|2021-09-17 07:50:30|371.87|369.47|371.87|369.47|371.87|369.47|371.87|369.47|0
1631865040000|2021-09-17 07:50:40|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1631865060000|2021-09-17 07:51:00|371.87|369.47|371.87|369.47|371.87|369.47|371.87|369.47|0
1631865070000|2021-09-17 07:51:10|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1631865090000|2021-09-17 07:51:30|372.11|369.71|372.36|369.96|372.36|369.96|372.11|369.71|0
1631865100000|2021-09-17 07:51:40|372.52|370.12|372.68|370.28|372.68|370.28|372.52|370.12|0
1631865110000|2021-09-17 07:51:50|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1631865130000|2021-09-17 07:52:10|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1631865160000|2021-09-17 07:52:40|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1631865180000|2021-09-17 07:53:00|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1631865190000|2021-09-17 07:53:10|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1631865200000|2021-09-17 07:53:20|373.17|370.77|373.34|370.94|373.34|370.94|373.17|370.77|0
1631865210000|2021-09-17 07:53:30|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1631865220000|2021-09-17 07:53:40|373.09|370.69|373.17|370.77|373.17|370.77|373.01|370.61|0
1631865230000|2021-09-17 07:53:50|373.09|370.69|373.01|370.61|373.09|370.69|373.01|370.61|0
1631865240000|2021-09-17 07:54:00|373.09|370.69|373.01|370.61|373.09|370.69|373.01|370.61|0
1631865250000|2021-09-17 07:54:10|373.09|370.69|373.17|370.77|373.17|370.77|373.09|370.69|0
1631865270000|2021-09-17 07:54:30|373.34|370.94|373.17|370.77|373.34|370.94|373.17|370.77|0
1631865300000|2021-09-17 07:55:00|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1631865310000|2021-09-17 07:55:10|373.09|370.69|373.17|370.77|373.17|370.77|373.09|370.69|0
1631865320000|2021-09-17 07:55:20|373.09|370.69|373.17|370.77|373.17|370.77|373.09|370.69|0
1631865330000|2021-09-17 07:55:30|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1631865340000|2021-09-17 07:55:40|373.01|370.61|373.17|370.77|373.17|370.77|373.01|370.61|0
1631865360000|2021-09-17 07:56:00|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1631865370000|2021-09-17 07:56:10|373.17|370.77|373.01|370.61|373.17|370.77|373.01|370.61|0
1631865380000|2021-09-17 07:56:20|373.17|370.77|373.01|370.61|373.17|370.77|373.01|370.61|0
1631865390000|2021-09-17 07:56:30|373.17|370.77|373.01|370.61|373.17|370.77|373.01|370.61|0
1631865400000|2021-09-17 07:56:40|373.17|370.77|373.17|370.77|373.17|370.77|373.01|370.61|0
1631865410000|2021-09-17 07:56:50|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1631865420000|2021-09-17 07:57:00|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1631865430000|2021-09-17 07:57:10|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1631865440000|2021-09-17 07:57:20|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1631865450000|2021-09-17 07:57:30|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1631865460000|2021-09-17 07:57:40|373.34|370.94|373.34|370.94|373.5|371.1|373.34|370.94|0
1631865470000|2021-09-17 07:57:50|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1631865490000|2021-09-17 07:58:10|373.66|371.26|373.34|370.94|373.66|371.26|373.34|370.94|0
1631865500000|2021-09-17 07:58:20|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1631865520000|2021-09-17 07:58:40|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1631865530000|2021-09-17 07:58:50|373.58|371.18|373.66|371.26|373.66|371.26|373.58|371.18|0
1631865540000|2021-09-17 07:59:00|373.5|371.1|373.83|371.43|373.83|371.43|373.5|371.1|0
1631865550000|2021-09-17 07:59:10|373.66|371.26|373.83|371.43|373.83|371.43|373.66|371.26|0
1631865590000|2021-09-17 07:59:50|373.66|371.26|373.83|371.43|373.83|371.43|373.66|371.26|0
1631865600000|2021-09-17 08:00:00|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1631865610000|2021-09-17 08:00:10|373.41|371.01|373.33|370.93|373.41|371.01|373.33|370.93|0
1631865620000|2021-09-17 08:00:20|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1631865630000|2021-09-17 08:00:30|373.01|370.61|373.01|370.61|373.17|370.77|373.01|370.61|0
1631865640000|2021-09-17 08:00:40|373.17|370.77|373.17|370.77|373.33|370.93|373.17|370.77|0
1631865660000|2021-09-17 08:01:00|373.33|370.93|373.17|370.77|373.33|370.93|373.17|370.77|0
1631865670000|2021-09-17 08:01:10|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1631865680000|2021-09-17 08:01:20|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1631865690000|2021-09-17 08:01:30|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1631865700000|2021-09-17 08:01:40|373.33|370.93|373.17|370.77|373.33|370.93|373.17|370.77|0
1631865710000|2021-09-17 08:01:50|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1631865720000|2021-09-17 08:02:00|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1631865730000|2021-09-17 08:02:10|373.33|370.93|373.5|371.1|373.5|371.1|373.33|370.93|0
1631865740000|2021-09-17 08:02:20|373.33|370.93|373.5|371.1|373.5|371.1|373.33|370.93|0
1631865750000|2021-09-17 08:02:30|373.33|370.93|373.5|371.1|373.5|371.1|373.33|370.93|0
1631865770000|2021-09-17 08:02:50|373.33|370.93|373.5|371.1|373.5|371.1|373.33|370.93|0
1631865780000|2021-09-17 08:03:00|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1631865790000|2021-09-17 08:03:10|373.82|371.42|373.66|371.26|373.82|371.42|373.66|371.26|0
1631865800000|2021-09-17 08:03:20|373.82|371.42|373.66|371.26|373.82|371.42|373.66|371.26|0
1631865860000|2021-09-17 08:04:20|373.82|371.42|373.66|371.26|373.82|371.42|373.5|371.1|0
1631865870000|2021-09-17 08:04:30|373.82|371.42|373.66|371.26|373.82|371.42|373.66|371.26|0
1631865910000|2021-09-17 08:05:10|373.5|371.1|373.5|371.1|373.66|371.26|373.5|371.1|0
1631865920000|2021-09-17 08:05:20|373.57|371.17|373.66|371.26|373.66|371.26|373.57|371.17|0
1631865930000|2021-09-17 08:05:30|373.5|371.1|373.5|371.1|373.66|371.26|373.5|371.1|0
1631865940000|2021-09-17 08:05:40|373.57|371.17|373.5|371.1|373.57|371.17|373.5|371.1|0
1631865950000|2021-09-17 08:05:50|373.33|370.93|373.17|370.77|373.33|370.93|373.17|370.77|0
1631865960000|2021-09-17 08:06:00|373.5|371.1|373.33|370.93|373.5|371.1|373.33|370.93|0
1631865980000|2021-09-17 08:06:20|373.17|370.77|373|370.6|373.17|370.77|373|370.6|0
1631865990000|2021-09-17 08:06:30|372.84|370.44|373|370.6|373|370.6|372.84|370.44|0
1631866010000|2021-09-17 08:06:50|373.17|370.77|373|370.6|373.17|370.77|373|370.6|0
1631866020000|2021-09-17 08:07:00|373.17|370.77|373.17|370.77|373.17|370.77|373.08|370.68|0
1631866040000|2021-09-17 08:07:20|373.33|370.93|373.17|370.77|373.33|370.93|373.17|370.77|0
1631866050000|2021-09-17 08:07:30|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1631866060000|2021-09-17 08:07:40|373.17|370.77|373.33|370.93|373.33|370.93|373.17|370.77|0
1631866070000|2021-09-17 08:07:50|373.17|370.77|373.33|370.93|373.33|370.93|373.17|370.77|0
1631866080000|2021-09-17 08:08:00|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1631866090000|2021-09-17 08:08:10|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1631866100000|2021-09-17 08:08:20|373|370.6|373.17|370.77|373.17|370.77|373|370.6|0
1631866110000|2021-09-17 08:08:30|373.25|370.85|373.33|370.93|373.33|370.93|373.25|370.85|0
1631866140000|2021-09-17 08:09:00|373.25|370.85|373.33|370.93|373.33|370.93|373.25|370.85|0
1631866150000|2021-09-17 08:09:10|373.17|370.77|373.33|370.93|373.33|370.93|373.17|370.77|0
1631866170000|2021-09-17 08:09:30|373.49|371.09|373.33|370.93|373.49|371.09|373.33|370.93|0
1631866180000|2021-09-17 08:09:40|373.49|371.09|373.66|371.26|373.66|371.26|373.49|371.09|0
1631866200000|2021-09-17 08:10:00|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1631866210000|2021-09-17 08:10:10|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1631866240000|2021-09-17 08:10:40|373.82|371.42|373.66|371.26|373.82|371.42|373.66|371.26|0
1631866250000|2021-09-17 08:10:50|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1631866260000|2021-09-17 08:11:00|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1631866270000|2021-09-17 08:11:10|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1631866290000|2021-09-17 08:11:30|373|370.6|373|370.6|373|370.6|373|370.6|0
1631866300000|2021-09-17 08:11:40|373.17|370.77|373|370.6|373.17|370.77|373|370.6|0
1631866320000|2021-09-17 08:12:00|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1631866330000|2021-09-17 08:12:10|372.75|370.35|372.84|370.44|372.84|370.44|372.75|370.35|0
1631866340000|2021-09-17 08:12:20|372.67|370.27|372.84|370.44|372.84|370.44|372.67|370.27|0
1631866350000|2021-09-17 08:12:30|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1631866360000|2021-09-17 08:12:40|372.75|370.35|372.84|370.44|372.84|370.44|372.75|370.35|0
1631866370000|2021-09-17 08:12:50|373|370.6|373.16|370.76|373.16|370.76|373|370.6|0
1631866380000|2021-09-17 08:13:00|373|370.6|373|370.6|373|370.6|373|370.6|0
1631866390000|2021-09-17 08:13:10|373.08|370.68|373.16|370.76|373.16|370.76|373.08|370.68|0
1631866400000|2021-09-17 08:13:20|373.08|370.68|373.16|370.76|373.16|370.76|373.08|370.68|0
1631866410000|2021-09-17 08:13:30|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1631866420000|2021-09-17 08:13:40|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1631866430000|2021-09-17 08:13:50|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1631866440000|2021-09-17 08:14:00|373|370.6|373|370.6|373|370.6|373|370.6|0
1631866450000|2021-09-17 08:14:10|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1631866460000|2021-09-17 08:14:20|373|370.6|373|370.6|373|370.6|373|370.6|0
1631866480000|2021-09-17 08:14:40|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1631866490000|2021-09-17 08:14:50|373|370.6|373|370.6|373|370.6|373|370.6|0
1631866510000|2021-09-17 08:15:10|372.91|370.51|373|370.6|373|370.6|372.91|370.51|0
1631866520000|2021-09-17 08:15:20|372.91|370.51|372.84|370.44|372.91|370.51|372.84|370.44|0
1631866530000|2021-09-17 08:15:30|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1631866540000|2021-09-17 08:15:40|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1631866550000|2021-09-17 08:15:50|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1631866560000|2021-09-17 08:16:00|372.51|370.11|372.75|370.35|372.75|370.35|372.51|370.11|0
1631866570000|2021-09-17 08:16:10|372.84|370.44|373.08|370.68|373.08|370.68|372.84|370.44|0
1631866580000|2021-09-17 08:16:20|373|370.6|373|370.6|373.08|370.68|373|370.6|0
1631866590000|2021-09-17 08:16:30|373.08|370.68|373.16|370.76|373.16|370.76|373.08|370.68|0
1631866610000|2021-09-17 08:16:50|373.49|371.09|373.33|370.93|373.49|371.09|373.16|370.76|0
1631866630000|2021-09-17 08:17:10|373.16|370.76|373.33|370.93|373.33|370.93|373.16|370.76|0
1631866640000|2021-09-17 08:17:20|373.16|370.76|373.33|370.93|373.33|370.93|373.16|370.76|0
1631866650000|2021-09-17 08:17:30|373.16|370.76|373.33|370.93|373.33|370.93|373.16|370.76|0
1631866660000|2021-09-17 08:17:40|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1631866670000|2021-09-17 08:17:50|373.08|370.68|373|370.6|373.08|370.68|373|370.6|0
1631866680000|2021-09-17 08:18:00|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1631866700000|2021-09-17 08:18:20|373.24|370.84|373.16|370.76|373.24|370.84|373.16|370.76|0
1631866730000|2021-09-17 08:18:50|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1631866770000|2021-09-17 08:19:30|373.49|371.09|373.49|371.09|373.57|371.17|373.49|371.09|0
1631866780000|2021-09-17 08:19:40|373.65|371.25|373.49|371.09|373.65|371.25|373.49|371.09|0
1631866800000|2021-09-17 08:20:00|373.4|371|373.33|370.93|373.4|371|373.33|370.93|0
1631866820000|2021-09-17 08:20:20|373.4|371|373.49|371.09|373.49|371.09|373.4|371|0
1631866830000|2021-09-17 08:20:30|373.57|371.17|373.49|371.09|373.57|371.17|373.49|371.09|0
1631866860000|2021-09-17 08:21:00|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1631866870000|2021-09-17 08:21:10|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1631866880000|2021-09-17 08:21:20|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1631866910000|2021-09-17 08:21:50|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1631866940000|2021-09-17 08:22:20|373.32|370.92|373.16|370.76|373.32|370.92|373.16|370.76|0
1631866950000|2021-09-17 08:22:30|373.32|370.92|373.16|370.76|373.32|370.92|373.16|370.76|0
1631866960000|2021-09-17 08:22:40|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1631866970000|2021-09-17 08:22:50|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1631867020000|2021-09-17 08:23:40|373|370.6|373|370.6|373|370.6|373|370.6|0
1631867040000|2021-09-17 08:24:00|372.83|370.43|373|370.6|373|370.6|372.83|370.43|0
1631867090000|2021-09-17 08:24:50|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1631867110000|2021-09-17 08:25:10|372.67|370.27|372.67|370.27|372.83|370.43|372.67|370.27|0
1631867120000|2021-09-17 08:25:20|372.83|370.43|372.67|370.27|372.83|370.43|372.67|370.27|0
1631867150000|2021-09-17 08:25:50|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1631867160000|2021-09-17 08:26:00|372.67|370.27|372.83|370.43|372.83|370.43|372.67|370.27|0
1631867170000|2021-09-17 08:26:10|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1631867190000|2021-09-17 08:26:30|372.83|370.43|372.99|370.59|372.99|370.59|372.83|370.43|0
1631867200000|2021-09-17 08:26:40|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1631867210000|2021-09-17 08:26:50|372.67|370.27|372.5|370.1|372.67|370.27|372.5|370.1|0
1631867220000|2021-09-17 08:27:00|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1631867240000|2021-09-17 08:27:20|372.83|370.43|372.67|370.27|372.83|370.43|372.67|370.27|0
1631867260000|2021-09-17 08:27:40|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631867280000|2021-09-17 08:28:00|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1631867290000|2021-09-17 08:28:10|372.5|370.1|372.34|369.94|372.5|370.1|372.34|369.94|0
1631867320000|2021-09-17 08:28:40|372.18|369.78|372.01|369.61|372.18|369.78|372.01|369.61|0
1631867330000|2021-09-17 08:28:50|372.18|369.78|372.18|369.78|372.18|369.78|372.01|369.61|0
1631867360000|2021-09-17 08:29:20|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1631867370000|2021-09-17 08:29:30|372.17|369.77|372.34|369.94|372.34|369.94|372.17|369.77|0
1631867390000|2021-09-17 08:29:50|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631867400000|2021-09-17 08:30:00|372.34|369.94|372.25|369.85|372.5|370.1|372.25|369.85|0
1631867410000|2021-09-17 08:30:10|372.34|369.94|372.17|369.77|372.34|369.94|372.17|369.77|0
1631867420000|2021-09-17 08:30:20|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1631867450000|2021-09-17 08:30:50|372.09|369.69|372.01|369.61|372.09|369.69|372.01|369.61|0
1631867460000|2021-09-17 08:31:00|372.17|369.77|372.01|369.61|372.17|369.77|372.01|369.61|0
1631867470000|2021-09-17 08:31:10|371.85|369.45|372.01|369.61|372.01|369.61|371.85|369.45|0
1631867490000|2021-09-17 08:31:30|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631867530000|2021-09-17 08:32:10|371.68|369.28|372.01|369.61|372.01|369.61|371.68|369.28|0
1631867540000|2021-09-17 08:32:20|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631867550000|2021-09-17 08:32:30|371.68|369.28|371.76|369.36|371.85|369.45|371.68|369.28|0
1631867560000|2021-09-17 08:32:40|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631867570000|2021-09-17 08:32:50|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1631867580000|2021-09-17 08:33:00|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631867590000|2021-09-17 08:33:10|372.01|369.61|372.17|369.77|372.17|369.77|372.01|369.61|0
1631867600000|2021-09-17 08:33:20|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1631867610000|2021-09-17 08:33:30|372.17|369.77|372.09|369.69|372.17|369.77|372.01|369.61|0
1631867620000|2021-09-17 08:33:40|372.01|369.61|372.17|369.77|372.17|369.77|372.01|369.61|0
1631867630000|2021-09-17 08:33:50|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1631867640000|2021-09-17 08:34:00|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631867680000|2021-09-17 08:34:40|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1631867700000|2021-09-17 08:35:00|371.85|369.45|371.68|369.28|371.85|369.45|371.68|369.28|0
1631867710000|2021-09-17 08:35:10|371.85|369.45|371.68|369.28|371.85|369.45|371.68|369.28|0
1631867730000|2021-09-17 08:35:30|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1631867740000|2021-09-17 08:35:40|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1631867750000|2021-09-17 08:35:50|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1631867760000|2021-09-17 08:36:00|371.84|369.44|371.84|369.44|372.01|369.61|371.84|369.44|0
1631867780000|2021-09-17 08:36:20|372.01|369.61|371.84|369.44|372.01|369.61|371.84|369.44|0
1631867790000|2021-09-17 08:36:30|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1631867800000|2021-09-17 08:36:40|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1631867820000|2021-09-17 08:37:00|372.34|369.94|372.34|369.94|372.34|369.94|372.17|369.77|0
1631867830000|2021-09-17 08:37:10|372.25|369.85|372.17|369.77|372.34|369.94|372.17|369.77|0
1631867840000|2021-09-17 08:37:20|372.25|369.85|372.17|369.77|372.25|369.85|372.17|369.77|0
1631867850000|2021-09-17 08:37:30|372.09|369.69|372.01|369.61|372.09|369.69|372.01|369.61|0
1631867860000|2021-09-17 08:37:40|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1631867870000|2021-09-17 08:37:50|372.25|369.85|372.33|369.93|372.33|369.93|372.25|369.85|0
1631867900000|2021-09-17 08:38:20|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1631867910000|2021-09-17 08:38:30|372.33|369.93|372.5|370.1|372.5|370.1|372.33|369.93|0
1631867920000|2021-09-17 08:38:40|372.33|369.93|372.5|370.1|372.5|370.1|372.33|369.93|0
1631867940000|2021-09-17 08:39:00|372.33|369.93|372.33|369.93|372.33|369.93|372.17|369.77|0
1631867960000|2021-09-17 08:39:20|372.17|369.77|372.33|369.93|372.33|369.93|372.17|369.77|0
1631867980000|2021-09-17 08:39:40|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631867990000|2021-09-17 08:39:50|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1631868000000|2021-09-17 08:40:00|372.5|370.1|372.66|370.26|372.66|370.26|372.5|370.1|0
1631868010000|2021-09-17 08:40:10|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631868020000|2021-09-17 08:40:20|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1631868030000|2021-09-17 08:40:30|372.82|370.42|372.66|370.26|372.82|370.42|372.66|370.26|0
1631868040000|2021-09-17 08:40:40|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631868050000|2021-09-17 08:40:50|372.58|370.18|372.5|370.1|372.66|370.26|372.5|370.1|0
1631868060000|2021-09-17 08:41:00|372.58|370.18|372.5|370.1|372.58|370.18|372.5|370.1|0
1631868110000|2021-09-17 08:41:50|372.58|370.18|372.58|370.18|372.58|370.18|372.58|370.18|0
1631868120000|2021-09-17 08:42:00|372.66|370.26|372.5|370.1|372.66|370.26|372.5|370.1|0
1631868140000|2021-09-17 08:42:20|372.66|370.26|372.66|370.26|372.66|370.26|372.5|370.1|0
1631868150000|2021-09-17 08:42:30|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631868190000|2021-09-17 08:43:10|372.66|370.26|372.5|370.1|372.66|370.26|372.5|370.1|0
1631868200000|2021-09-17 08:43:20|372.57|370.17|372.66|370.26|372.66|370.26|372.5|370.1|0
1631868210000|2021-09-17 08:43:30|372.57|370.17|372.66|370.26|372.66|370.26|372.57|370.17|0
1631868230000|2021-09-17 08:43:50|372.5|370.1|372.57|370.17|372.57|370.17|372.5|370.1|0
1631868240000|2021-09-17 08:44:00|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1631868290000|2021-09-17 08:44:50|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1631868320000|2021-09-17 08:45:20|372.49|370.09|372.17|369.77|372.49|370.09|372.17|369.77|0
1631868330000|2021-09-17 08:45:30|372.25|369.85|372|369.6|372.25|369.85|372|369.6|0
1631868340000|2021-09-17 08:45:40|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1631868350000|2021-09-17 08:45:50|372.33|369.93|372.33|369.93|372.33|369.93|372.25|369.85|0
1631868360000|2021-09-17 08:46:00|372.17|369.77|372.33|369.93|372.49|370.09|372.17|369.77|0
1631868370000|2021-09-17 08:46:10|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631868380000|2021-09-17 08:46:20|372.41|370.01|372.33|369.93|372.41|370.01|372.33|369.93|0
1631868440000|2021-09-17 08:47:20|372.25|369.85|372.33|369.93|372.33|369.93|372.25|369.85|0
1631868450000|2021-09-17 08:47:30|372.17|369.77|372.33|369.93|372.33|369.93|372.17|369.77|0
1631868460000|2021-09-17 08:47:40|372.17|369.77|372.33|369.93|372.33|369.93|372.17|369.77|0
1631868510000|2021-09-17 08:48:30|372.41|370.01|372.49|370.09|372.49|370.09|372.41|370.01|0
1631868520000|2021-09-17 08:48:40|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1631868530000|2021-09-17 08:48:50|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1631868580000|2021-09-17 08:49:40|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631868610000|2021-09-17 08:50:10|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1631868650000|2021-09-17 08:50:50|372.49|370.09|372.33|369.93|372.49|370.09|372.33|369.93|0
1631868660000|2021-09-17 08:51:00|372.41|370.01|372.49|370.09|372.49|370.09|372.41|370.01|0
1631868690000|2021-09-17 08:51:30|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1631868730000|2021-09-17 08:52:10|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631868750000|2021-09-17 08:52:30|372.57|370.17|372.49|370.09|372.57|370.17|372.49|370.09|0
1631868760000|2021-09-17 08:52:40|372.66|370.26|372.49|370.09|372.66|370.26|372.49|370.09|0
1631868770000|2021-09-17 08:52:50|372.57|370.17|372.41|370.01|372.57|370.17|372.41|370.01|0
1631868780000|2021-09-17 08:53:00|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631868810000|2021-09-17 08:53:30|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631868830000|2021-09-17 08:53:50|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631868840000|2021-09-17 08:54:00|372.65|370.25|372.82|370.42|372.82|370.42|372.65|370.25|0
1631868890000|2021-09-17 08:54:50|372.98|370.58|373.15|370.75|373.15|370.75|372.98|370.58|0
1631868900000|2021-09-17 08:55:00|372.82|370.42|372.65|370.25|372.82|370.42|372.65|370.25|0
1631868910000|2021-09-17 08:55:10|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1631868920000|2021-09-17 08:55:20|372.65|370.25|372.82|370.42|372.82|370.42|372.65|370.25|0
1631868930000|2021-09-17 08:55:30|372.65|370.25|372.82|370.42|372.82|370.42|372.65|370.25|0
1631868940000|2021-09-17 08:55:40|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631868960000|2021-09-17 08:56:00|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631868990000|2021-09-17 08:56:30|372.98|370.58|372.98|370.58|373.14|370.74|372.98|370.58|0
1631869000000|2021-09-17 08:56:40|372.9|370.5|372.98|370.58|372.98|370.58|372.9|370.5|0
1631869050000|2021-09-17 08:57:30|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631869110000|2021-09-17 08:58:30|372.98|370.58|372.82|370.42|372.98|370.58|372.82|370.42|0
1631869120000|2021-09-17 08:58:40|372.98|370.58|372.82|370.42|372.98|370.58|372.82|370.42|0
1631869160000|2021-09-17 08:59:20|372.89|370.49|372.82|370.42|372.89|370.49|372.82|370.42|0
1631869170000|2021-09-17 08:59:30|372.89|370.49|372.98|370.58|372.98|370.58|372.89|370.49|0
1631869200000|2021-09-17 09:00:00|372.82|370.42|372.98|370.58|372.98|370.58|372.82|370.42|0
1631869210000|2021-09-17 09:00:10|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1631869220000|2021-09-17 09:00:20|372.98|370.58|372.82|370.42|372.98|370.58|372.82|370.42|0
1631869230000|2021-09-17 09:00:30|372.89|370.49|372.98|370.58|372.98|370.58|372.89|370.49|0
1631869240000|2021-09-17 09:00:40|372.82|370.42|372.98|370.58|372.98|370.58|372.82|370.42|0
1631869250000|2021-09-17 09:00:50|372.82|370.42|372.82|370.42|372.98|370.58|372.82|370.42|0
1631869260000|2021-09-17 09:01:00|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1631869310000|2021-09-17 09:01:50|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1631869330000|2021-09-17 09:02:10|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1631869340000|2021-09-17 09:02:20|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631869380000|2021-09-17 09:03:00|372.57|370.17|372.65|370.25|372.65|370.25|372.57|370.17|0
1631869410000|2021-09-17 09:03:30|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1631869420000|2021-09-17 09:03:40|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1631869430000|2021-09-17 09:03:50|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1631869440000|2021-09-17 09:04:00|372.49|370.09|372.49|370.09|372.49|370.09|372.4|370|0
1631869450000|2021-09-17 09:04:10|372.4|370|372.49|370.09|372.49|370.09|372.32|369.92|0
1631869460000|2021-09-17 09:04:20|372.32|369.92|372.32|369.92|372.49|370.09|372.32|369.92|0
1631869480000|2021-09-17 09:04:40|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1631869490000|2021-09-17 09:04:50|372.16|369.76|372.07|369.67|372.16|369.76|372|369.6|0
1631869500000|2021-09-17 09:05:00|372|369.6|372|369.6|372|369.6|372|369.6|0
1631869510000|2021-09-17 09:05:10|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1631869520000|2021-09-17 09:05:20|371.67|369.27|371.67|369.27|371.83|369.43|371.67|369.27|0
1631869530000|2021-09-17 09:05:30|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1631869540000|2021-09-17 09:05:40|371.91|369.51|371.83|369.43|371.91|369.51|371.83|369.43|0
1631869550000|2021-09-17 09:05:50|371.91|369.51|371.83|369.43|371.91|369.51|371.83|369.43|0
1631869580000|2021-09-17 09:06:20|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1631869610000|2021-09-17 09:06:50|371.83|369.43|371.58|369.18|371.83|369.43|371.58|369.18|0
1631869620000|2021-09-17 09:07:00|371.5|369.1|371.5|369.1|371.5|369.1|371.5|369.1|0
1631869670000|2021-09-17 09:07:50|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1631869690000|2021-09-17 09:08:10|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1631869700000|2021-09-17 09:08:20|370.85|368.45|371.01|368.61|371.01|368.61|370.85|368.45|0
1631869710000|2021-09-17 09:08:30|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1631869750000|2021-09-17 09:09:10|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1631869760000|2021-09-17 09:09:20|371.25|368.85|371.18|368.78|371.25|368.85|371.18|368.78|0
1631869780000|2021-09-17 09:09:40|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1631869800000|2021-09-17 09:10:00|371.18|368.78|371.34|368.94|371.5|369.1|371.18|368.78|0
1631869810000|2021-09-17 09:10:10|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1631869820000|2021-09-17 09:10:20|371.09|368.69|371.18|368.78|371.18|368.78|371.09|368.69|0
1631869830000|2021-09-17 09:10:30|371.25|368.85|371.18|368.78|371.25|368.85|371.18|368.78|0
1631869850000|2021-09-17 09:10:50|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1631869860000|2021-09-17 09:11:00|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1631869870000|2021-09-17 09:11:10|370.93|368.53|370.85|368.45|370.93|368.53|370.85|368.45|0
1631869880000|2021-09-17 09:11:20|370.68|368.28|370.36|367.96|370.68|368.28|370.36|367.96|0
1631869890000|2021-09-17 09:11:30|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1631869900000|2021-09-17 09:11:40|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1631869910000|2021-09-17 09:11:50|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1631869920000|2021-09-17 09:12:00|370.36|367.96|370.19|367.79|370.36|367.96|370.19|367.79|0
1631869930000|2021-09-17 09:12:10|370.27|367.87|370.36|367.96|370.36|367.96|370.27|367.87|0
1631869940000|2021-09-17 09:12:20|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1631869950000|2021-09-17 09:12:30|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1631869960000|2021-09-17 09:12:40|370.52|368.12|370.36|367.96|370.52|368.12|370.36|367.96|0
1631869970000|2021-09-17 09:12:50|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1631869980000|2021-09-17 09:13:00|370.36|367.96|370.19|367.79|370.36|367.96|370.19|367.79|0
1631869990000|2021-09-17 09:13:10|370.11|367.71|370.11|367.71|370.11|367.71|370.11|367.71|0
1631870000000|2021-09-17 09:13:20|370.19|367.79|370.19|367.79|370.19|367.79|370.11|367.71|0
1631870010000|2021-09-17 09:13:30|370.03|367.63|369.87|367.47|370.03|367.63|369.87|367.47|0
1631870020000|2021-09-17 09:13:40|369.7|367.3|369.7|367.3|369.7|367.3|369.7|367.3|0
1631870030000|2021-09-17 09:13:50|369.22|366.82|368.73|366.33|369.22|366.82|368.73|366.33|0
1631870040000|2021-09-17 09:14:00|368.56|366.16|369.05|366.65|369.05|366.65|368.56|366.16|0
1631870050000|2021-09-17 09:14:10|368.89|366.49|368.89|366.49|368.89|366.49|368.73|366.33|0
1631870060000|2021-09-17 09:14:20|368.73|366.33|368.73|366.33|368.89|366.49|368.73|366.33|0
1631870070000|2021-09-17 09:14:30|368.56|366.16|368.56|366.16|368.73|366.33|368.56|366.16|0
1631870080000|2021-09-17 09:14:40|368.4|366|368.4|366|368.4|366|368.24|365.84|0
1631870090000|2021-09-17 09:14:50|368.24|365.84|368.08|365.68|368.24|365.84|368.08|365.68|0
1631870100000|2021-09-17 09:15:00|368.24|365.84|368.4|366|368.4|366|368.08|365.68|0
1631870110000|2021-09-17 09:15:10|368.08|365.68|368.08|365.68|368.24|365.84|368.08|365.68|0
1631870120000|2021-09-17 09:15:20|367.59|365.19|367.75|365.35|367.75|365.35|367.59|365.19|0
1631870130000|2021-09-17 09:15:30|367.59|365.19|367.59|365.19|367.75|365.35|367.59|365.19|0
1631870140000|2021-09-17 09:15:40|367.75|365.35|367.91|365.51|367.91|365.51|367.75|365.35|0
1631870150000|2021-09-17 09:15:50|368.08|365.68|368.24|365.84|368.24|365.84|368.08|365.68|0
1631870160000|2021-09-17 09:16:00|368.4|366|368.56|366.16|368.56|366.16|368.4|366|0
1631870170000|2021-09-17 09:16:10|368.73|366.33|368.4|366|368.73|366.33|368.4|366|0
1631870180000|2021-09-17 09:16:20|368.56|366.16|368.24|365.84|368.56|366.16|368.07|365.67|0
1631870190000|2021-09-17 09:16:30|368.4|366|368.56|366.16|368.56|366.16|368.4|366|0
1631870200000|2021-09-17 09:16:40|368.4|366|368.73|366.33|368.73|366.33|368.4|366|0
1631870210000|2021-09-17 09:16:50|368.89|366.49|368.89|366.49|368.89|366.49|368.73|366.33|0
1631870220000|2021-09-17 09:17:00|368.73|366.33|368.8|366.4|368.8|366.4|368.73|366.33|0
1631870230000|2021-09-17 09:17:10|368.73|366.33|368.89|366.49|368.89|366.49|368.73|366.33|0
1631870240000|2021-09-17 09:17:20|369.05|366.65|369.21|366.81|369.21|366.81|369.05|366.65|0
1631870250000|2021-09-17 09:17:30|369.13|366.73|368.89|366.49|369.13|366.73|368.89|366.49|0
1631870270000|2021-09-17 09:17:50|368.97|366.57|368.89|366.49|368.97|366.57|368.73|366.33|0
1631870280000|2021-09-17 09:18:00|369.05|366.65|369.21|366.81|369.21|366.81|368.89|366.49|0
1631870290000|2021-09-17 09:18:10|369.38|366.98|369.38|366.98|369.54|367.14|369.38|366.98|0
1631870300000|2021-09-17 09:18:20|369.54|367.14|369.38|366.98|369.54|367.14|369.38|366.98|0
1631870310000|2021-09-17 09:18:30|369.54|367.14|369.54|367.14|369.54|367.14|369.38|366.98|0
1631870320000|2021-09-17 09:18:40|369.38|366.98|369.38|366.98|369.38|366.98|369.38|366.98|0
1631870340000|2021-09-17 09:19:00|369.45|367.05|369.54|367.14|369.54|367.14|369.38|366.98|0
1631870350000|2021-09-17 09:19:10|369.38|366.98|369.29|366.89|369.38|366.98|369.21|366.81|0
1631870360000|2021-09-17 09:19:20|369.21|366.81|369.05|366.65|369.29|366.89|369.05|366.65|0
1631870370000|2021-09-17 09:19:30|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1631870380000|2021-09-17 09:19:40|369.29|366.89|369.29|366.89|369.29|366.89|369.29|366.89|0
1631870390000|2021-09-17 09:19:50|369.21|366.81|369.54|367.14|369.54|367.14|369.21|366.81|0
1631870400000|2021-09-17 09:20:00|369.45|367.05|369.13|366.73|369.45|367.05|369.13|366.73|0
1631870410000|2021-09-17 09:20:10|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1631870420000|2021-09-17 09:20:20|369.38|366.98|369.21|366.81|369.38|366.98|369.21|366.81|0
1631870430000|2021-09-17 09:20:30|369.38|366.98|369.38|366.98|369.38|366.98|369.38|366.98|0
1631870440000|2021-09-17 09:20:40|369.45|367.05|369.38|366.98|369.45|367.05|369.38|366.98|0
1631870460000|2021-09-17 09:21:00|369.54|367.14|369.54|367.14|369.54|367.14|369.54|367.14|0
1631870470000|2021-09-17 09:21:10|369.38|366.98|369.54|367.14|369.54|367.14|369.38|366.98|0
1631870480000|2021-09-17 09:21:20|369.38|366.98|369.38|366.98|369.38|366.98|369.38|366.98|0
1631870490000|2021-09-17 09:21:30|369.54|367.14|369.38|366.98|369.54|367.14|369.38|366.98|0
1631870510000|2021-09-17 09:21:50|369.21|366.81|369.38|366.98|369.38|366.98|369.21|366.81|0
1631870520000|2021-09-17 09:22:00|369.21|366.81|369.05|366.65|369.21|366.81|369.05|366.65|0
1631870530000|2021-09-17 09:22:10|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1631870540000|2021-09-17 09:22:20|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1631870560000|2021-09-17 09:22:40|368.96|366.56|369.13|366.73|369.21|366.81|368.96|366.56|0
1631870570000|2021-09-17 09:22:50|369.21|366.81|369.05|366.65|369.21|366.81|369.05|366.65|0
1631870580000|2021-09-17 09:23:00|369.21|366.81|369.37|366.97|369.37|366.97|369.21|366.81|0
1631870600000|2021-09-17 09:23:20|369.21|366.81|368.89|366.49|369.21|366.81|368.89|366.49|0
1631870610000|2021-09-17 09:23:30|368.8|366.4|368.8|366.4|368.89|366.49|368.72|366.32|0
1631870620000|2021-09-17 09:23:40|368.89|366.49|368.89|366.49|368.89|366.49|368.89|366.49|0
1631870630000|2021-09-17 09:23:50|368.72|366.32|368.72|366.32|368.72|366.32|368.72|366.32|0
1631870640000|2021-09-17 09:24:00|368.64|366.24|368.56|366.16|368.64|366.24|368.56|366.16|0
1631870650000|2021-09-17 09:24:10|368.47|366.07|368.47|366.07|368.47|366.07|368.47|366.07|0
1631870660000|2021-09-17 09:24:20|368.56|366.16|368.56|366.16|368.56|366.16|368.56|366.16|0
1631870680000|2021-09-17 09:24:40|368.72|366.32|368.72|366.32|368.72|366.32|368.72|366.32|0
1631870690000|2021-09-17 09:24:50|368.56|366.16|368.72|366.32|368.72|366.32|368.56|366.16|0
1631870710000|2021-09-17 09:25:10|368.56|366.16|368.56|366.16|368.56|366.16|368.56|366.16|0
1631870730000|2021-09-17 09:25:30|368.64|366.24|368.56|366.16|368.64|366.24|368.56|366.16|0
1631870740000|2021-09-17 09:25:40|368.64|366.24|368.56|366.16|368.64|366.24|368.56|366.16|0
1631870750000|2021-09-17 09:25:50|368.72|366.32|368.4|366|368.72|366.32|368.4|366|0
1631870760000|2021-09-17 09:26:00|368.23|365.83|368.4|366|368.4|366|368.23|365.83|0
1631870780000|2021-09-17 09:26:20|368.56|366.16|368.56|366.16|368.56|366.16|368.56|366.16|0
1631870790000|2021-09-17 09:26:30|368.72|366.32|368.88|366.48|368.88|366.48|368.72|366.32|0
1631870800000|2021-09-17 09:26:40|368.72|366.32|368.88|366.48|368.88|366.48|368.72|366.32|0
1631870820000|2021-09-17 09:27:00|368.72|366.32|368.88|366.48|368.88|366.48|368.72|366.32|0
1631870830000|2021-09-17 09:27:10|369.21|366.81|369.05|366.65|369.21|366.81|368.56|366.16|0
1631870840000|2021-09-17 09:27:20|368.72|366.32|369.05|366.65|369.05|366.65|368.72|366.32|0
1631870850000|2021-09-17 09:27:30|369.21|366.81|369.37|366.97|369.37|366.97|369.21|366.81|0
1631870860000|2021-09-17 09:27:40|369.05|366.65|369.21|366.81|369.21|366.81|369.05|366.65|0
1631870870000|2021-09-17 09:27:50|369.29|366.89|369.29|366.89|369.29|366.89|369.29|366.89|0
1631870880000|2021-09-17 09:28:00|369.21|366.81|369.21|366.81|369.29|366.89|369.21|366.81|0
1631870890000|2021-09-17 09:28:10|369.37|366.97|369.45|367.05|369.45|367.05|369.37|366.97|0
1631870900000|2021-09-17 09:28:20|369.37|366.97|369.37|366.97|369.37|366.97|369.37|366.97|0
1631870910000|2021-09-17 09:28:30|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1631870920000|2021-09-17 09:28:40|369.12|366.72|369.05|366.65|369.12|366.72|369.05|366.65|0
1631870930000|2021-09-17 09:28:50|368.96|366.56|369.05|366.65|369.05|366.65|368.96|366.56|0
1631870940000|2021-09-17 09:29:00|368.88|366.48|368.8|366.4|368.88|366.48|368.8|366.4|0
1631870950000|2021-09-17 09:29:10|368.88|366.48|368.88|366.48|368.88|366.48|368.88|366.48|0
1631870960000|2021-09-17 09:29:20|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1631870990000|2021-09-17 09:29:50|369.12|366.72|369.21|366.81|369.21|366.81|369.05|366.65|0
1631871000000|2021-09-17 09:30:00|369.12|366.72|368.88|366.48|369.12|366.72|368.88|366.48|0
1631871010000|2021-09-17 09:30:10|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1631871020000|2021-09-17 09:30:20|369.21|366.81|368.72|366.32|369.21|366.81|368.72|366.32|0
1631871030000|2021-09-17 09:30:30|368.56|366.16|368.72|366.32|368.72|366.32|368.56|366.16|0
1631871040000|2021-09-17 09:30:40|368.56|366.16|368.56|366.16|368.56|366.16|368.56|366.16|0
1631871050000|2021-09-17 09:30:50|368.39|365.99|368.39|365.99|368.56|366.16|368.39|365.99|0
1631871060000|2021-09-17 09:31:00|368.56|366.16|368.72|366.32|368.72|366.32|368.56|366.16|0
1631871070000|2021-09-17 09:31:10|368.63|366.23|368.72|366.32|368.72|366.32|368.63|366.23|0
1631871080000|2021-09-17 09:31:20|368.56|366.16|368.56|366.16|368.56|366.16|368.56|366.16|0
1631871090000|2021-09-17 09:31:30|368.47|366.07|368.56|366.16|368.56|366.16|368.47|366.07|0
1631871100000|2021-09-17 09:31:40|368.72|366.32|368.72|366.32|368.72|366.32|368.72|366.32|0
1631871110000|2021-09-17 09:31:50|368.63|366.23|368.72|366.32|368.72|366.32|368.63|366.23|0
1631871120000|2021-09-17 09:32:00|368.56|366.16|368.56|366.16|368.56|366.16|368.56|366.16|0
1631871140000|2021-09-17 09:32:20|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1631871170000|2021-09-17 09:32:50|368.47|366.07|368.39|365.99|368.47|366.07|368.39|365.99|0
1631871180000|2021-09-17 09:33:00|368.23|365.83|368.39|365.99|368.39|365.99|368.23|365.83|0
1631871220000|2021-09-17 09:33:40|368.47|366.07|368.39|365.99|368.47|366.07|368.39|365.99|0
1631871230000|2021-09-17 09:33:50|368.47|366.07|368.47|366.07|368.47|366.07|368.39|365.99|0
1631871240000|2021-09-17 09:34:00|368.39|365.99|368.23|365.83|368.39|365.99|368.23|365.83|0
1631871250000|2021-09-17 09:34:10|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1631871260000|2021-09-17 09:34:20|368.23|365.83|368.31|365.91|368.31|365.91|368.23|365.83|0
1631871270000|2021-09-17 09:34:30|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1631871310000|2021-09-17 09:35:10|368.31|365.91|368.23|365.83|368.39|365.99|368.23|365.83|0
1631871320000|2021-09-17 09:35:20|368.39|365.99|368.23|365.83|368.39|365.99|368.23|365.83|0
1631871330000|2021-09-17 09:35:30|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1631871360000|2021-09-17 09:36:00|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1631871370000|2021-09-17 09:36:10|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1631871390000|2021-09-17 09:36:30|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1631871400000|2021-09-17 09:36:40|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1631871420000|2021-09-17 09:37:00|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1631871430000|2021-09-17 09:37:10|368.39|365.99|368.39|365.99|368.39|365.99|368.23|365.83|0
1631871440000|2021-09-17 09:37:20|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1631871450000|2021-09-17 09:37:30|368.39|365.99|368.31|365.91|368.39|365.99|368.31|365.91|0
1631871460000|2021-09-17 09:37:40|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1631871480000|2021-09-17 09:38:00|368.47|366.07|368.55|366.15|368.55|366.15|368.47|366.07|0
1631871490000|2021-09-17 09:38:10|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1631871500000|2021-09-17 09:38:20|368.31|365.91|368.39|365.99|368.39|365.99|368.31|365.91|0
1631871520000|2021-09-17 09:38:40|368.31|365.91|368.23|365.83|368.31|365.91|368.23|365.83|0
1631871530000|2021-09-17 09:38:50|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1631871540000|2021-09-17 09:39:00|368.06|365.66|368.06|365.66|368.06|365.66|367.9|365.5|0
1631871600000|2021-09-17 09:40:00|367.9|365.5|367.9|365.5|367.9|365.5|367.9|365.5|0
1631871620000|2021-09-17 09:40:20|367.74|365.34|367.74|365.34|367.82|365.42|367.74|365.34|0
1631871630000|2021-09-17 09:40:30|367.9|365.5|367.9|365.5|367.9|365.5|367.9|365.5|0
1631871640000|2021-09-17 09:40:40|368.06|365.66|368.23|365.83|368.23|365.83|368.06|365.66|0
1631871650000|2021-09-17 09:40:50|368.06|365.66|367.9|365.5|368.06|365.66|367.9|365.5|0
1631871680000|2021-09-17 09:41:20|367.98|365.58|367.9|365.5|367.98|365.58|367.9|365.5|0
1631871690000|2021-09-17 09:41:30|368.06|365.66|367.74|365.34|368.06|365.66|367.74|365.34|0
1631871700000|2021-09-17 09:41:40|367.9|365.5|367.9|365.5|367.9|365.5|367.9|365.5|0
1631871720000|2021-09-17 09:42:00|367.74|365.34|367.9|365.5|367.9|365.5|367.74|365.34|0
1631871730000|2021-09-17 09:42:10|367.74|365.34|367.9|365.5|367.9|365.5|367.74|365.34|0
1631871750000|2021-09-17 09:42:30|367.82|365.42|367.9|365.5|367.9|365.5|367.82|365.42|0
1631871760000|2021-09-17 09:42:40|367.82|365.42|368.06|365.66|368.06|365.66|367.82|365.42|0
1631871780000|2021-09-17 09:43:00|367.9|365.5|367.74|365.34|367.9|365.5|367.74|365.34|0
1631871790000|2021-09-17 09:43:10|367.57|365.17|367.09|364.69|367.57|365.17|367.09|364.69|0
1631871800000|2021-09-17 09:43:20|366.92|364.52|366.76|364.36|366.92|364.52|366.76|364.36|0
1631871810000|2021-09-17 09:43:30|366.92|364.52|367.09|364.69|367.09|364.69|366.92|364.52|0
1631871820000|2021-09-17 09:43:40|366.92|364.52|366.92|364.52|366.92|364.52|366.92|364.52|0
1631871830000|2021-09-17 09:43:50|366.76|364.36|366.76|364.36|366.92|364.52|366.76|364.36|0
1631871840000|2021-09-17 09:44:00|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1631871850000|2021-09-17 09:44:10|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1631871860000|2021-09-17 09:44:20|366.6|364.2|366.44|364.04|366.6|364.2|366.44|364.04|0
1631871870000|2021-09-17 09:44:30|366.6|364.2|366.44|364.04|366.6|364.2|366.44|364.04|0
1631871880000|2021-09-17 09:44:40|366.6|364.2|366.6|364.2|366.6|364.2|366.44|364.04|0
1631871900000|2021-09-17 09:45:00|366.76|364.36|366.6|364.2|366.76|364.36|366.6|364.2|0
1631871910000|2021-09-17 09:45:10|366.44|364.04|366.44|364.04|366.44|364.04|366.27|363.87|0
1631871920000|2021-09-17 09:45:20|366.27|363.87|366.6|364.2|366.6|364.2|366.11|363.71|0
1631871930000|2021-09-17 09:45:30|366.44|364.04|366.44|364.04|366.44|364.04|366.27|363.87|0
1631871940000|2021-09-17 09:45:40|366.35|363.95|366.44|364.04|366.44|364.04|366.35|363.95|0
1631871950000|2021-09-17 09:45:50|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1631871960000|2021-09-17 09:46:00|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1631871970000|2021-09-17 09:46:10|366.6|364.2|366.76|364.36|366.76|364.36|366.6|364.2|0
1631871980000|2021-09-17 09:46:20|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1631871990000|2021-09-17 09:46:30|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1631872000000|2021-09-17 09:46:40|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1631872010000|2021-09-17 09:46:50|366.68|364.28|366.76|364.36|366.76|364.36|366.6|364.2|0
1631872020000|2021-09-17 09:47:00|366.6|364.2|366.44|364.04|366.6|364.2|366.44|364.04|0
1631872030000|2021-09-17 09:47:10|366.6|364.2|366.44|364.04|366.6|364.2|366.44|364.04|0
1631872040000|2021-09-17 09:47:20|366.6|364.2|366.84|364.44|366.84|364.44|366.6|364.2|0
1631872050000|2021-09-17 09:47:30|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1631872060000|2021-09-17 09:47:40|366.92|364.52|367.08|364.68|367.08|364.68|366.92|364.52|0
1631872070000|2021-09-17 09:47:50|366.92|364.52|366.92|364.52|366.92|364.52|366.92|364.52|0
1631872080000|2021-09-17 09:48:00|367.08|364.68|366.92|364.52|367.08|364.68|366.92|364.52|0
1631872090000|2021-09-17 09:48:10|367.08|364.68|367.08|364.68|367.08|364.68|367|364.6|0
1631872100000|2021-09-17 09:48:20|367.25|364.85|367.08|364.68|367.25|364.85|367.08|364.68|0
1631872110000|2021-09-17 09:48:30|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1631872120000|2021-09-17 09:48:40|366.84|364.44|366.76|364.36|366.84|364.44|366.76|364.36|0
1631872130000|2021-09-17 09:48:50|366.92|364.52|367.08|364.68|367.08|364.68|366.92|364.52|0
1631872140000|2021-09-17 09:49:00|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1631872150000|2021-09-17 09:49:10|367.16|364.76|366.76|364.36|367.16|364.76|366.76|364.36|0
1631872160000|2021-09-17 09:49:20|366.6|364.2|366.6|364.2|366.6|364.2|366.43|364.03|0
1631872170000|2021-09-17 09:49:30|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1631872180000|2021-09-17 09:49:40|366.92|364.52|367.08|364.68|367.08|364.68|366.92|364.52|0
1631872190000|2021-09-17 09:49:50|367|364.6|366.92|364.52|367.08|364.68|366.92|364.52|0
1631872200000|2021-09-17 09:50:00|366.76|364.36|366.6|364.2|366.92|364.52|366.6|364.2|0
1631872210000|2021-09-17 09:50:10|366.11|363.71|365.78|363.38|366.11|363.71|365.78|363.38|0
1631872220000|2021-09-17 09:50:20|365.62|363.22|365.95|363.55|365.95|363.55|365.62|363.22|0
1631872230000|2021-09-17 09:50:30|365.78|363.38|365.78|363.38|365.95|363.55|365.78|363.38|0
1631872240000|2021-09-17 09:50:40|365.46|363.06|366.11|363.71|366.11|363.71|365.46|363.06|0
1631872250000|2021-09-17 09:50:50|366.27|363.87|365.78|363.38|366.27|363.87|365.78|363.38|0
1631872260000|2021-09-17 09:51:00|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1631872270000|2021-09-17 09:51:10|366.02|363.62|366.02|363.62|366.02|363.62|365.86|363.46|0
1631872280000|2021-09-17 09:51:20|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1631872290000|2021-09-17 09:51:30|365.95|363.55|365.62|363.22|365.95|363.55|365.62|363.22|0
1631872300000|2021-09-17 09:51:40|365.46|363.06|365.46|363.06|365.46|363.06|365.3|362.9|0
1631872310000|2021-09-17 09:51:50|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1631872320000|2021-09-17 09:52:00|365.54|363.14|365.38|362.98|365.62|363.22|365.38|362.98|0
1631872330000|2021-09-17 09:52:10|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1631872340000|2021-09-17 09:52:20|365.62|363.22|365.62|363.22|365.62|363.22|365.54|363.14|0
1631872350000|2021-09-17 09:52:30|365.78|363.38|365.62|363.22|365.78|363.38|365.62|363.22|0
1631872360000|2021-09-17 09:52:40|365.78|363.38|365.95|363.55|365.95|363.55|365.78|363.38|0
1631872380000|2021-09-17 09:53:00|365.78|363.38|365.95|363.55|365.95|363.55|365.78|363.38|0
1631872390000|2021-09-17 09:53:10|365.78|363.38|365.95|363.55|365.95|363.55|365.78|363.38|0
1631872400000|2021-09-17 09:53:20|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1631872410000|2021-09-17 09:53:30|365.46|363.06|365.46|363.06|365.46|363.06|365.37|362.97|0
1631872420000|2021-09-17 09:53:40|365.7|363.3|365.46|363.06|365.7|363.3|365.46|363.06|0
1631872430000|2021-09-17 09:53:50|365.62|363.22|365.62|363.22|365.78|363.38|365.62|363.22|0
1631872440000|2021-09-17 09:54:00|365.46|363.06|364.81|362.41|365.46|363.06|364.81|362.41|0
1631872450000|2021-09-17 09:54:10|365.13|362.73|365.3|362.9|365.3|362.9|364.97|362.57|0
1631872460000|2021-09-17 09:54:20|365.7|363.3|365.62|363.22|365.7|363.3|365.62|363.22|0
1631872470000|2021-09-17 09:54:30|365.46|363.06|365.3|362.9|365.46|363.06|365.3|362.9|0
1631872480000|2021-09-17 09:54:40|365.78|363.38|365.78|363.38|365.86|363.46|365.78|363.38|0
1631872490000|2021-09-17 09:54:50|366.11|363.71|366.02|363.62|366.11|363.71|366.02|363.62|0
1631872500000|2021-09-17 09:55:00|365.78|363.38|364.97|362.57|365.78|363.38|364.97|362.57|0
1631872510000|2021-09-17 09:55:10|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1631872520000|2021-09-17 09:55:20|364.97|362.57|365.13|362.73|365.13|362.73|364.81|362.41|0
1631872530000|2021-09-17 09:55:30|364.97|362.57|365.05|362.65|365.05|362.65|364.97|362.57|0
1631872540000|2021-09-17 09:55:40|364.97|362.57|365.3|362.9|365.3|362.9|364.97|362.57|0
1631872550000|2021-09-17 09:55:50|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1631872560000|2021-09-17 09:56:00|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1631872570000|2021-09-17 09:56:10|364.97|362.57|364.97|362.57|364.97|362.57|364.81|362.41|0
1631872580000|2021-09-17 09:56:20|365.13|362.73|365.46|363.06|365.46|363.06|365.13|362.73|0
1631872590000|2021-09-17 09:56:30|365.62|363.22|365.46|363.06|365.62|363.22|365.46|363.06|0
1631872600000|2021-09-17 09:56:40|365.62|363.22|365.7|363.3|365.78|363.38|365.62|363.22|0
1631872610000|2021-09-17 09:56:50|365.62|363.22|365.46|363.06|365.62|363.22|365.3|362.9|0
1631872620000|2021-09-17 09:57:00|365.62|363.22|365.3|362.9|365.62|363.22|365.3|362.9|0
1631872630000|2021-09-17 09:57:10|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1631872640000|2021-09-17 09:57:20|365.05|362.65|364.81|362.41|365.05|362.65|364.81|362.41|0
1631872650000|2021-09-17 09:57:30|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1631872660000|2021-09-17 09:57:40|364.81|362.41|364.97|362.57|364.97|362.57|364.65|362.25|0
1631872670000|2021-09-17 09:57:50|365.13|362.73|365.29|362.89|365.29|362.89|365.13|362.73|0
1631872680000|2021-09-17 09:58:00|365.37|362.97|365.29|362.89|365.46|363.06|365.29|362.89|0
1631872690000|2021-09-17 09:58:10|365.46|363.06|365.53|363.13|365.53|363.13|365.46|363.06|0
1631872700000|2021-09-17 09:58:20|365.7|363.3|365.62|363.22|365.7|363.3|365.62|363.22|0
1631872710000|2021-09-17 09:58:30|365.46|363.06|365.78|363.38|365.78|363.38|365.46|363.06|0
1631872720000|2021-09-17 09:58:40|365.7|363.3|365.78|363.38|365.78|363.38|365.62|363.22|0
1631872730000|2021-09-17 09:58:50|365.62|363.22|365.78|363.38|365.78|363.38|365.62|363.22|0
1631872740000|2021-09-17 09:59:00|365.62|363.22|365.53|363.13|365.62|363.22|365.53|363.13|0
1631872750000|2021-09-17 09:59:10|365.46|363.06|365.78|363.38|365.78|363.38|365.46|363.06|0
1631872760000|2021-09-17 09:59:20|365.94|363.54|366.11|363.71|366.11|363.71|365.94|363.54|0
1631872770000|2021-09-17 09:59:30|365.94|363.54|366.11|363.71|366.11|363.71|365.94|363.54|0
1631872780000|2021-09-17 09:59:40|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1631872790000|2021-09-17 09:59:50|366.1|363.7|366.27|363.87|366.27|363.87|366.1|363.7|0
1631872800000|2021-09-17 10:00:00|366.1|363.7|366.02|363.62|366.1|363.7|365.62|363.22|0
1631872810000|2021-09-17 10:00:10|366.1|363.7|365.94|363.54|366.1|363.7|365.78|363.38|0
1631872820000|2021-09-17 10:00:20|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631872830000|2021-09-17 10:00:30|365.94|363.54|366.1|363.7|366.1|363.7|365.78|363.38|0
1631872840000|2021-09-17 10:00:40|365.94|363.54|365.78|363.38|365.94|363.54|365.78|363.38|0
1631872850000|2021-09-17 10:00:50|365.62|363.22|365.62|363.22|365.78|363.38|365.62|363.22|0
1631872860000|2021-09-17 10:01:00|365.46|363.06|365.29|362.89|365.46|363.06|365.13|362.73|0
1631872880000|2021-09-17 10:01:20|365.46|363.06|365.29|362.89|365.46|363.06|365.29|362.89|0
1631872890000|2021-09-17 10:01:30|365.13|362.73|364.97|362.57|365.13|362.73|364.97|362.57|0
1631872900000|2021-09-17 10:01:40|365.13|362.73|365.13|362.73|365.13|362.73|364.97|362.57|0
1631872910000|2021-09-17 10:01:50|365.21|362.81|365.13|362.73|365.21|362.81|365.13|362.73|0
1631872920000|2021-09-17 10:02:00|364.97|362.57|365.13|362.73|365.13|362.73|364.97|362.57|0
1631872930000|2021-09-17 10:02:10|365.46|363.06|365.29|362.89|365.46|363.06|365.29|362.89|0
1631872940000|2021-09-17 10:02:20|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1631872950000|2021-09-17 10:02:30|365.29|362.89|365.45|363.05|365.45|363.05|365.29|362.89|0
1631872960000|2021-09-17 10:02:40|365.62|363.22|365.29|362.89|365.62|363.22|365.29|362.89|0
1631872970000|2021-09-17 10:02:50|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1631872980000|2021-09-17 10:03:00|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1631873000000|2021-09-17 10:03:20|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1631873010000|2021-09-17 10:03:30|364.97|362.57|364.72|362.32|364.97|362.57|364.72|362.32|0
1631873020000|2021-09-17 10:03:40|364.64|362.24|364.24|361.84|364.64|362.24|364.24|361.84|0
1631873030000|2021-09-17 10:03:50|364.48|362.08|364.64|362.24|364.97|362.57|364.48|362.08|0
1631873040000|2021-09-17 10:04:00|364.48|362.08|364.16|361.76|364.48|362.08|364.16|361.76|0
1631873050000|2021-09-17 10:04:10|364.48|362.08|364.64|362.24|364.64|362.24|364.48|362.08|0
1631873060000|2021-09-17 10:04:20|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1631873070000|2021-09-17 10:04:30|364.32|361.92|364.32|361.92|364.32|361.92|364.16|361.76|0
1631873080000|2021-09-17 10:04:40|364.4|362|364.64|362.24|364.64|362.24|364.32|361.92|0
1631873090000|2021-09-17 10:04:50|364.56|362.16|364.56|362.16|364.56|362.16|364.56|362.16|0
1631873100000|2021-09-17 10:05:00|364.64|362.24|364.48|362.08|364.64|362.24|364.48|362.08|0
1631873110000|2021-09-17 10:05:10|364.64|362.24|364.64|362.24|364.81|362.41|364.64|362.24|0
1631873120000|2021-09-17 10:05:20|364.81|362.41|364.64|362.24|364.81|362.41|364.64|362.24|0
1631873130000|2021-09-17 10:05:30|364.48|362.08|364.64|362.24|364.64|362.24|364.48|362.08|0
1631873160000|2021-09-17 10:06:00|364.81|362.41|364.64|362.24|364.81|362.41|364.64|362.24|0
1631873180000|2021-09-17 10:06:20|364.48|362.08|364.64|362.24|364.64|362.24|364.48|362.08|0
1631873190000|2021-09-17 10:06:30|364.48|362.08|364.32|361.92|364.48|362.08|364.32|361.92|0
1631873200000|2021-09-17 10:06:40|364|361.6|364|361.6|364|361.6|364|361.6|0
1631873210000|2021-09-17 10:06:50|364.07|361.67|364.07|361.67|364.16|361.76|364.07|361.67|0
1631873220000|2021-09-17 10:07:00|364|361.6|364.16|361.76|364.16|361.76|364|361.6|0
1631873230000|2021-09-17 10:07:10|364.07|361.67|364.32|361.92|364.32|361.92|364.07|361.67|0
1631873240000|2021-09-17 10:07:20|364.48|362.08|364.32|361.92|364.48|362.08|364.32|361.92|0
1631873250000|2021-09-17 10:07:30|364.16|361.76|364.16|361.76|364.16|361.76|363.99|361.59|0
1631873260000|2021-09-17 10:07:40|364.32|361.92|364.32|361.92|364.32|361.92|364.16|361.76|0
1631873270000|2021-09-17 10:07:50|364.48|362.08|364.48|362.08|364.48|362.08|364.32|361.92|0
1631873280000|2021-09-17 10:08:00|364.32|361.92|364.48|362.08|364.48|362.08|364.32|361.92|0
1631873290000|2021-09-17 10:08:10|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1631873300000|2021-09-17 10:08:20|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1631873310000|2021-09-17 10:08:30|364.64|362.24|364.48|362.08|364.64|362.24|364.48|362.08|0
1631873320000|2021-09-17 10:08:40|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1631873330000|2021-09-17 10:08:50|364.56|362.16|364.64|362.24|364.64|362.24|364.56|362.16|0
1631873340000|2021-09-17 10:09:00|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1631873350000|2021-09-17 10:09:10|364.97|362.57|364.97|362.57|364.97|362.57|364.88|362.48|0
1631873360000|2021-09-17 10:09:20|365.29|362.89|365.29|362.89|365.29|362.89|365.13|362.73|0
1631873370000|2021-09-17 10:09:30|365.45|363.05|365.61|363.21|365.61|363.21|365.45|363.05|0
1631873380000|2021-09-17 10:09:40|365.78|363.38|365.78|363.38|365.94|363.54|365.61|363.21|0
1631873390000|2021-09-17 10:09:50|365.61|363.21|365.78|363.38|365.78|363.38|365.61|363.21|0
1631873400000|2021-09-17 10:10:00|365.94|363.54|365.37|362.97|365.94|363.54|365.37|362.97|0
1631873410000|2021-09-17 10:10:10|365.29|362.89|365.45|363.05|365.45|363.05|365.29|362.89|0
1631873430000|2021-09-17 10:10:30|365.61|363.21|365.29|362.89|365.61|363.21|365.29|362.89|0
1631873440000|2021-09-17 10:10:40|365.45|363.05|365.61|363.21|365.61|363.21|365.45|363.05|0
1631873450000|2021-09-17 10:10:50|365.78|363.38|365.78|363.38|365.78|363.38|365.61|363.21|0
1631873460000|2021-09-17 10:11:00|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1631873470000|2021-09-17 10:11:10|365.78|363.38|365.78|363.38|365.94|363.54|365.61|363.21|0
1631873490000|2021-09-17 10:11:30|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1631873500000|2021-09-17 10:11:40|365.45|363.05|365.61|363.21|365.61|363.21|365.45|363.05|0
1631873510000|2021-09-17 10:11:50|365.45|363.05|365.45|363.05|365.61|363.21|365.45|363.05|0
1631873520000|2021-09-17 10:12:00|365.37|362.97|365.45|363.05|365.45|363.05|365.37|362.97|0
1631873530000|2021-09-17 10:12:10|365.13|362.73|364.96|362.56|365.13|362.73|364.96|362.56|0
1631873540000|2021-09-17 10:12:20|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1631873550000|2021-09-17 10:12:30|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1631873560000|2021-09-17 10:12:40|365.45|363.05|365.29|362.89|365.45|363.05|365.29|362.89|0
1631873570000|2021-09-17 10:12:50|365.45|363.05|365.29|362.89|365.45|363.05|365.29|362.89|0
1631873580000|2021-09-17 10:13:00|365.45|363.05|365.45|363.05|365.61|363.21|365.45|363.05|0
1631873600000|2021-09-17 10:13:20|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1631873620000|2021-09-17 10:13:40|365.45|363.05|365.61|363.21|365.61|363.21|365.45|363.05|0
1631873640000|2021-09-17 10:14:00|365.69|363.29|365.94|363.54|365.94|363.54|365.69|363.29|0
1631873650000|2021-09-17 10:14:10|365.77|363.37|366.1|363.7|366.1|363.7|365.77|363.37|0
1631873660000|2021-09-17 10:14:20|366.26|363.86|366.42|364.02|366.42|364.02|366.26|363.86|0
1631873670000|2021-09-17 10:14:30|366.34|363.94|366.26|363.86|366.42|364.02|366.26|363.86|0
1631873680000|2021-09-17 10:14:40|366.42|364.02|366.26|363.86|366.42|364.02|366.26|363.86|0
1631873690000|2021-09-17 10:14:50|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631873700000|2021-09-17 10:15:00|366.26|363.86|365.94|363.54|366.26|363.86|365.94|363.54|0
1631873710000|2021-09-17 10:15:10|366.1|363.7|366.42|364.02|366.42|364.02|366.1|363.7|0
1631873720000|2021-09-17 10:15:20|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1631873730000|2021-09-17 10:15:30|366.91|364.51|366.75|364.35|366.91|364.51|366.75|364.35|0
1631873740000|2021-09-17 10:15:40|366.66|364.26|366.75|364.35|366.75|364.35|366.66|364.26|0
1631873760000|2021-09-17 10:16:00|366.91|364.51|367.07|364.67|367.07|364.67|366.91|364.51|0
1631873770000|2021-09-17 10:16:10|367.23|364.83|367.07|364.67|367.23|364.83|367.07|364.67|0
1631873780000|2021-09-17 10:16:20|366.91|364.51|366.75|364.35|366.91|364.51|366.75|364.35|0
1631873790000|2021-09-17 10:16:30|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1631873800000|2021-09-17 10:16:40|366.75|364.35|366.75|364.35|366.91|364.51|366.75|364.35|0
1631873810000|2021-09-17 10:16:50|366.91|364.51|366.75|364.35|366.91|364.51|366.75|364.35|0
1631873820000|2021-09-17 10:17:00|366.58|364.18|366.58|364.18|366.58|364.18|366.42|364.02|0
1631873830000|2021-09-17 10:17:10|366.75|364.35|366.75|364.35|366.82|364.42|366.75|364.35|0
1631873840000|2021-09-17 10:17:20|366.91|364.51|366.75|364.35|366.91|364.51|366.75|364.35|0
1631873860000|2021-09-17 10:17:40|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1631873880000|2021-09-17 10:18:00|366.75|364.35|366.91|364.51|366.91|364.51|366.75|364.35|0
1631873890000|2021-09-17 10:18:10|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1631873900000|2021-09-17 10:18:20|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1631873910000|2021-09-17 10:18:30|366.75|364.35|366.82|364.42|366.82|364.42|366.75|364.35|0
1631873920000|2021-09-17 10:18:40|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1631873940000|2021-09-17 10:19:00|366.58|364.18|366.42|364.02|366.58|364.18|366.42|364.02|0
1631873950000|2021-09-17 10:19:10|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1631873970000|2021-09-17 10:19:30|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631874000000|2021-09-17 10:20:00|366.34|363.94|366.42|364.02|366.42|364.02|366.34|363.94|0
1631874010000|2021-09-17 10:20:10|366.26|363.86|366.26|363.86|366.26|363.86|366.1|363.7|0
1631874020000|2021-09-17 10:20:20|366.17|363.77|366.1|363.7|366.17|363.77|366.1|363.7|0
1631874030000|2021-09-17 10:20:30|365.93|363.53|365.77|363.37|365.93|363.53|365.77|363.37|0
1631874040000|2021-09-17 10:20:40|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1631874050000|2021-09-17 10:20:50|365.77|363.37|365.61|363.21|365.77|363.37|365.61|363.21|0
1631874060000|2021-09-17 10:21:00|365.77|363.37|366.01|363.61|366.01|363.61|365.69|363.29|0
1631874070000|2021-09-17 10:21:10|365.93|363.53|366.1|363.7|366.26|363.86|365.93|363.53|0
1631874080000|2021-09-17 10:21:20|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1631874090000|2021-09-17 10:21:30|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631874100000|2021-09-17 10:21:40|366.17|363.77|365.93|363.53|366.17|363.77|365.93|363.53|0
1631874110000|2021-09-17 10:21:50|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631874120000|2021-09-17 10:22:00|366.26|363.86|366.09|363.69|366.26|363.86|366.09|363.69|0
1631874130000|2021-09-17 10:22:10|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1631874140000|2021-09-17 10:22:20|365.61|363.21|365.45|363.05|365.61|363.21|365.45|363.05|0
1631874150000|2021-09-17 10:22:30|365.28|362.88|365.12|362.72|365.28|362.88|365.12|362.72|0
1631874160000|2021-09-17 10:22:40|365.28|362.88|365.12|362.72|365.28|362.88|364.96|362.56|0
1631874170000|2021-09-17 10:22:50|364.8|362.4|364.96|362.56|364.96|362.56|364.64|362.24|0
1631874180000|2021-09-17 10:23:00|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1631874190000|2021-09-17 10:23:10|364.64|362.24|364.64|362.24|364.64|362.24|364.47|362.07|0
1631874200000|2021-09-17 10:23:20|364.47|362.07|364.15|361.75|364.47|362.07|364.15|361.75|0
1631874210000|2021-09-17 10:23:30|364.31|361.91|364.47|362.07|364.47|362.07|364.31|361.91|0
1631874220000|2021-09-17 10:23:40|364.15|361.75|364.31|361.91|364.31|361.91|364.15|361.75|0
1631874230000|2021-09-17 10:23:50|364.47|362.07|364.15|361.75|364.47|362.07|364.15|361.75|0
1631874240000|2021-09-17 10:24:00|363.99|361.59|363.83|361.43|363.99|361.59|363.83|361.43|0
1631874250000|2021-09-17 10:24:10|363.5|361.1|363.66|361.26|363.83|361.43|363.5|361.1|0
1631874260000|2021-09-17 10:24:20|363.5|361.1|363.18|360.78|363.5|361.1|363.18|360.78|0
1631874270000|2021-09-17 10:24:30|363.34|360.94|363.18|360.78|363.34|360.94|363.18|360.78|0
1631874280000|2021-09-17 10:24:40|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1631874290000|2021-09-17 10:24:50|363.42|361.02|363.82|361.42|363.82|361.42|363.42|361.02|0
1631874300000|2021-09-17 10:25:00|363.5|361.1|363.02|360.62|363.66|361.26|362.85|360.45|0
1631874310000|2021-09-17 10:25:10|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1631874320000|2021-09-17 10:25:20|363.02|360.62|362.85|360.45|363.02|360.62|362.85|360.45|0
1631874330000|2021-09-17 10:25:30|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1631874340000|2021-09-17 10:25:40|363.18|360.78|363.02|360.62|363.18|360.78|363.02|360.62|0
1631874350000|2021-09-17 10:25:50|363.18|360.78|363.18|360.78|363.5|361.1|363.18|360.78|0
1631874360000|2021-09-17 10:26:00|363.02|360.62|363.18|360.78|363.18|360.78|362.93|360.53|0
1631874370000|2021-09-17 10:26:10|363.02|360.62|363.02|360.62|363.02|360.62|362.85|360.45|0
1631874380000|2021-09-17 10:26:20|362.93|360.53|362.85|360.45|362.93|360.53|362.85|360.45|0
1631874390000|2021-09-17 10:26:30|362.69|360.29|362.69|360.29|362.69|360.29|362.61|360.21|0
1631874400000|2021-09-17 10:26:40|362.61|360.21|362.61|360.21|362.85|360.45|362.61|360.21|0
1631874410000|2021-09-17 10:26:50|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1631874420000|2021-09-17 10:27:00|362.85|360.45|363.18|360.78|363.18|360.78|362.85|360.45|0
1631874430000|2021-09-17 10:27:10|363.25|360.85|363.18|360.78|363.25|360.85|363.18|360.78|0
1631874440000|2021-09-17 10:27:20|363.34|360.94|363.5|361.1|363.5|361.1|363.18|360.78|0
1631874450000|2021-09-17 10:27:30|363.66|361.26|363.9|361.5|363.9|361.5|363.66|361.26|0
1631874460000|2021-09-17 10:27:40|363.82|361.42|363.82|361.42|363.99|361.59|363.82|361.42|0
1631874470000|2021-09-17 10:27:50|363.74|361.34|363.82|361.42|363.82|361.42|363.74|361.34|0
1631874480000|2021-09-17 10:28:00|363.66|361.26|363.66|361.26|363.66|361.26|363.5|361.1|0
1631874490000|2021-09-17 10:28:10|363.82|361.42|363.99|361.59|363.99|361.59|363.66|361.26|0
1631874500000|2021-09-17 10:28:20|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1631874510000|2021-09-17 10:28:30|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1631874520000|2021-09-17 10:28:40|363.99|361.59|364.31|361.91|364.31|361.91|363.99|361.59|0
1631874530000|2021-09-17 10:28:50|364.22|361.82|364.31|361.91|364.47|362.07|364.22|361.82|0
1631874540000|2021-09-17 10:29:00|364.15|361.75|363.98|361.58|364.15|361.75|363.98|361.58|0
1631874550000|2021-09-17 10:29:10|364.06|361.66|364.15|361.75|364.22|361.82|363.98|361.58|0
1631874560000|2021-09-17 10:29:20|364.31|361.91|364.15|361.75|364.31|361.91|364.15|361.75|0
1631874570000|2021-09-17 10:29:30|363.98|361.58|363.9|361.5|363.98|361.58|363.9|361.5|0
1631874580000|2021-09-17 10:29:40|363.82|361.42|363.74|361.34|363.82|361.42|363.66|361.26|0
1631874590000|2021-09-17 10:29:50|363.82|361.42|363.66|361.26|363.82|361.42|363.66|361.26|0
1631874600000|2021-09-17 10:30:00|363.82|361.42|363.66|361.26|363.82|361.42|363.66|361.26|0
1631874610000|2021-09-17 10:30:10|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1631874620000|2021-09-17 10:30:20|363.58|361.18|363.82|361.42|363.82|361.42|363.58|361.18|0
1631874630000|2021-09-17 10:30:30|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1631874640000|2021-09-17 10:30:40|364.15|361.75|364.47|362.07|364.47|362.07|364.15|361.75|0
1631874650000|2021-09-17 10:30:50|364.63|362.23|364.47|362.07|364.63|362.23|364.47|362.07|0
1631874660000|2021-09-17 10:31:00|364.31|361.91|364.31|361.91|364.31|361.91|364.22|361.82|0
1631874670000|2021-09-17 10:31:10|364.06|361.66|363.98|361.58|364.15|361.75|363.98|361.58|0
1631874680000|2021-09-17 10:31:20|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1631874690000|2021-09-17 10:31:30|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1631874700000|2021-09-17 10:31:40|363.82|361.42|363.98|361.58|363.98|361.58|363.82|361.42|0
1631874710000|2021-09-17 10:31:50|363.9|361.5|363.66|361.26|363.9|361.5|363.66|361.26|0
1631874720000|2021-09-17 10:32:00|363.34|360.94|363.17|360.77|363.5|361.1|363.17|360.77|0
1631874730000|2021-09-17 10:32:10|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1631874740000|2021-09-17 10:32:20|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1631874750000|2021-09-17 10:32:30|363.01|360.61|363.01|360.61|363.01|360.61|362.85|360.45|0
1631874760000|2021-09-17 10:32:40|362.93|360.53|362.85|360.45|363.01|360.61|362.85|360.45|0
1631874770000|2021-09-17 10:32:50|362.77|360.37|363.17|360.77|363.17|360.77|362.77|360.37|0
1631874780000|2021-09-17 10:33:00|363.01|360.61|363.34|360.94|363.34|360.94|363.01|360.61|0
1631874790000|2021-09-17 10:33:10|363.17|360.77|363.17|360.77|363.17|360.77|362.85|360.45|0
1631874800000|2021-09-17 10:33:20|362.85|360.45|363.01|360.61|363.01|360.61|362.85|360.45|0
1631874810000|2021-09-17 10:33:30|363.09|360.69|363.17|360.77|363.17|360.77|363.09|360.69|0
1631874820000|2021-09-17 10:33:40|363.01|360.61|363.17|360.77|363.17|360.77|363.01|360.61|0
1631874830000|2021-09-17 10:33:50|363.01|360.61|363.17|360.77|363.17|360.77|363.01|360.61|0
1631874840000|2021-09-17 10:34:00|363.34|360.94|363.66|361.26|363.66|361.26|363.34|360.94|0
1631874850000|2021-09-17 10:34:10|363.82|361.42|363.82|361.42|363.82|361.42|363.74|361.34|0
1631874860000|2021-09-17 10:34:20|363.98|361.58|363.98|361.58|364.14|361.74|363.98|361.58|0
1631874870000|2021-09-17 10:34:30|364.14|361.74|364.31|361.91|364.31|361.91|364.14|361.74|0
1631874880000|2021-09-17 10:34:40|364.47|362.07|364.31|361.91|364.47|362.07|364.31|361.91|0
1631874890000|2021-09-17 10:34:50|364.38|361.98|364.47|362.07|364.47|362.07|364.38|361.98|0
1631874900000|2021-09-17 10:35:00|364.38|361.98|364.47|362.07|364.47|362.07|364.38|361.98|0
1631874910000|2021-09-17 10:35:10|364.31|361.91|363.66|361.26|364.31|361.91|363.66|361.26|0
1631874930000|2021-09-17 10:35:30|363.82|361.42|363.5|361.1|363.82|361.42|363.5|361.1|0
1631874940000|2021-09-17 10:35:40|363.66|361.26|363.5|361.1|363.66|361.26|363.5|361.1|0
1631874950000|2021-09-17 10:35:50|363.33|360.93|363.5|361.1|363.5|361.1|363.25|360.85|0
1631874960000|2021-09-17 10:36:00|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1631874970000|2021-09-17 10:36:10|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1631874980000|2021-09-17 10:36:20|363.33|360.93|363.5|361.1|363.5|361.1|363.33|360.93|0
1631874990000|2021-09-17 10:36:30|363.33|360.93|363.5|361.1|363.5|361.1|363.33|360.93|0
1631875000000|2021-09-17 10:36:40|363.66|361.26|363.33|360.93|363.66|361.26|363.33|360.93|0
1631875010000|2021-09-17 10:36:50|363.41|361.01|363.5|361.1|363.66|361.26|363.41|361.01|0
1631875020000|2021-09-17 10:37:00|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1631875030000|2021-09-17 10:37:10|363.5|361.1|363.66|361.26|363.66|361.26|363.5|361.1|0
1631875040000|2021-09-17 10:37:20|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1631875050000|2021-09-17 10:37:30|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1631875070000|2021-09-17 10:37:50|363.5|361.1|363.33|360.93|363.5|361.1|363.33|360.93|0
1631875080000|2021-09-17 10:38:00|363.17|360.77|363.33|360.93|363.5|361.1|363.17|360.77|0
1631875090000|2021-09-17 10:38:10|363.5|361.1|363.33|360.93|363.5|361.1|363.33|360.93|0
1631875100000|2021-09-17 10:38:20|363.5|361.1|363.5|361.1|363.5|361.1|363.33|360.93|0
1631875110000|2021-09-17 10:38:30|363.66|361.26|363.66|361.26|363.82|361.42|363.66|361.26|0
1631875120000|2021-09-17 10:38:40|363.5|361.1|363.98|361.58|363.98|361.58|363.5|361.1|0
1631875130000|2021-09-17 10:38:50|363.9|361.5|363.82|361.42|363.9|361.5|363.82|361.42|0
1631875140000|2021-09-17 10:39:00|363.66|361.26|363.82|361.42|363.82|361.42|363.66|361.26|0
1631875150000|2021-09-17 10:39:10|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1631875160000|2021-09-17 10:39:20|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1631875170000|2021-09-17 10:39:30|363.98|361.58|364.14|361.74|364.14|361.74|363.98|361.58|0
1631875180000|2021-09-17 10:39:40|364.06|361.66|364.06|361.66|364.06|361.66|363.98|361.58|0
1631875190000|2021-09-17 10:39:50|364.14|361.74|364.14|361.74|364.14|361.74|364.06|361.66|0
1631875200000|2021-09-17 10:40:00|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1631875210000|2021-09-17 10:40:10|364.14|361.74|364.3|361.9|364.3|361.9|364.14|361.74|0
1631875220000|2021-09-17 10:40:20|364.14|361.74|364.3|361.9|364.3|361.9|364.14|361.74|0
1631875230000|2021-09-17 10:40:30|364.22|361.82|364.14|361.74|364.22|361.82|364.14|361.74|0
1631875240000|2021-09-17 10:40:40|364.3|361.9|364.14|361.74|364.3|361.9|364.14|361.74|0
1631875250000|2021-09-17 10:40:50|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1631875260000|2021-09-17 10:41:00|364.14|361.74|363.98|361.58|364.14|361.74|363.98|361.58|0
1631875280000|2021-09-17 10:41:20|363.9|361.5|363.82|361.42|363.9|361.5|363.82|361.42|0
1631875290000|2021-09-17 10:41:30|363.9|361.5|363.82|361.42|363.9|361.5|363.82|361.42|0
1631875300000|2021-09-17 10:41:40|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1631875310000|2021-09-17 10:41:50|363.82|361.42|363.82|361.42|363.82|361.42|363.66|361.26|0
1631875320000|2021-09-17 10:42:00|363.73|361.33|363.33|360.93|363.73|361.33|363.33|360.93|0
1631875330000|2021-09-17 10:42:10|363.49|361.09|363.33|360.93|363.66|361.26|363.33|360.93|0
1631875340000|2021-09-17 10:42:20|363.41|361.01|363.49|361.09|363.66|361.26|363.41|361.01|0
1631875350000|2021-09-17 10:42:30|363.33|360.93|363.57|361.17|363.57|361.17|363.33|360.93|0
1631875360000|2021-09-17 10:42:40|363.41|361.01|363.33|360.93|363.66|361.26|363.33|360.93|0
1631875370000|2021-09-17 10:42:50|362.85|360.45|362.85|360.45|362.92|360.52|362.85|360.45|0
1631875380000|2021-09-17 10:43:00|362.69|360.29|362.85|360.45|362.85|360.45|362.69|360.29|0
1631875390000|2021-09-17 10:43:10|362.68|360.28|362.76|360.36|362.76|360.36|362.68|360.28|0
1631875400000|2021-09-17 10:43:20|362.68|360.28|362.6|360.2|362.68|360.28|362.6|360.2|0
1631875410000|2021-09-17 10:43:30|362.52|360.12|362.36|359.96|362.52|360.12|362.36|359.96|0
1631875420000|2021-09-17 10:43:40|362.52|360.12|362.68|360.28|362.68|360.28|362.52|360.12|0
1631875440000|2021-09-17 10:44:00|362.52|360.12|362.36|359.96|362.52|360.12|362.36|359.96|0
1631875460000|2021-09-17 10:44:20|362.52|360.12|362.52|360.12|362.52|360.12|362.44|360.04|0
1631875470000|2021-09-17 10:44:30|362.68|360.28|362.36|359.96|362.68|360.28|362.36|359.96|0
1631875480000|2021-09-17 10:44:40|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1631875490000|2021-09-17 10:44:50|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1631875500000|2021-09-17 10:45:00|362.36|359.96|362.2|359.8|362.36|359.96|362.2|359.8|0
1631875510000|2021-09-17 10:45:10|362.36|359.96|361.88|359.48|362.36|359.96|361.88|359.48|0
1631875520000|2021-09-17 10:45:20|362.04|359.64|362.2|359.8|362.68|360.28|362.04|359.64|0
1631875530000|2021-09-17 10:45:30|362.36|359.96|362.6|360.2|362.68|360.28|362.36|359.96|0
1631875540000|2021-09-17 10:45:40|362.85|360.45|363.01|360.61|363.17|360.77|362.85|360.45|0
1631875560000|2021-09-17 10:46:00|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1631875570000|2021-09-17 10:46:10|363.01|360.61|363.17|360.77|363.17|360.77|363.01|360.61|0
1631875580000|2021-09-17 10:46:20|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1631875590000|2021-09-17 10:46:30|363.01|360.61|363.17|360.77|363.17|360.77|363.01|360.61|0
1631875600000|2021-09-17 10:46:40|362.84|360.44|363.17|360.77|363.17|360.77|362.84|360.44|0
1631875610000|2021-09-17 10:46:50|363.25|360.85|363.17|360.77|363.33|360.93|363.17|360.77|0
1631875620000|2021-09-17 10:47:00|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1631875630000|2021-09-17 10:47:10|363.17|360.77|363.33|360.93|363.33|360.93|363.17|360.77|0
1631875640000|2021-09-17 10:47:20|363.49|361.09|363.65|361.25|363.65|361.25|363.49|361.09|0
1631875650000|2021-09-17 10:47:30|363.81|361.41|363.65|361.25|363.89|361.49|363.65|361.25|0
1631875660000|2021-09-17 10:47:40|363.81|361.41|363.98|361.58|363.98|361.58|363.81|361.41|0
1631875670000|2021-09-17 10:47:50|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1631875680000|2021-09-17 10:48:00|364.14|361.74|363.98|361.58|364.3|361.9|363.98|361.58|0
1631875690000|2021-09-17 10:48:10|364.05|361.65|363.98|361.58|364.14|361.74|363.98|361.58|0
1631875700000|2021-09-17 10:48:20|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1631875710000|2021-09-17 10:48:30|364.05|361.65|364.05|361.65|364.14|361.74|363.98|361.58|0
1631875720000|2021-09-17 10:48:40|364.14|361.74|363.98|361.58|364.22|361.82|363.98|361.58|0
1631875730000|2021-09-17 10:48:50|364.14|361.74|363.98|361.58|364.14|361.74|363.98|361.58|0
1631875740000|2021-09-17 10:49:00|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1631875750000|2021-09-17 10:49:10|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1631875770000|2021-09-17 10:49:30|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1631875780000|2021-09-17 10:49:40|364.38|361.98|364.3|361.9|364.38|361.98|364.3|361.9|0
1631875790000|2021-09-17 10:49:50|364.46|362.06|364.38|361.98|364.46|362.06|364.38|361.98|0
1631875800000|2021-09-17 10:50:00|364.3|361.9|364.05|361.65|364.3|361.9|363.98|361.58|0
1631875810000|2021-09-17 10:50:10|364.14|361.74|364.21|361.81|364.21|361.81|364.14|361.74|0
1631875820000|2021-09-17 10:50:20|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1631875830000|2021-09-17 10:50:30|364.14|361.74|364.3|361.9|364.3|361.9|364.14|361.74|0
1631875840000|2021-09-17 10:50:40|364.46|362.06|364.46|362.06|364.46|362.06|364.3|361.9|0
1631875850000|2021-09-17 10:50:50|364.3|361.9|364.62|362.22|364.62|362.22|364.3|361.9|0
1631875860000|2021-09-17 10:51:00|364.54|362.14|364.46|362.06|364.62|362.22|364.46|362.06|0
1631875890000|2021-09-17 10:51:30|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1631875900000|2021-09-17 10:51:40|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1631875920000|2021-09-17 10:52:00|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1631875930000|2021-09-17 10:52:10|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1631875940000|2021-09-17 10:52:20|364.46|362.06|364.46|362.06|364.46|362.06|364.46|362.06|0
1631875950000|2021-09-17 10:52:30|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1631875960000|2021-09-17 10:52:40|364.46|362.06|364.14|361.74|364.46|362.06|364.14|361.74|0
1631875970000|2021-09-17 10:52:50|364.21|361.81|364.3|361.9|364.3|361.9|364.21|361.81|0
1631875980000|2021-09-17 10:53:00|364.21|361.81|363.97|361.57|364.21|361.81|363.97|361.57|0
1631875990000|2021-09-17 10:53:10|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1631876000000|2021-09-17 10:53:20|363.49|361.09|363.33|360.93|363.49|361.09|363.33|360.93|0
1631876010000|2021-09-17 10:53:30|363.49|361.09|363.4|361|363.49|361.09|363.4|361|0
1631876020000|2021-09-17 10:53:40|363.33|360.93|363.49|361.09|363.49|361.09|363.33|360.93|0
1631876030000|2021-09-17 10:53:50|363.81|361.41|363.49|361.09|363.81|361.41|363.49|361.09|0
1631876040000|2021-09-17 10:54:00|363.57|361.17|363.49|361.09|363.65|361.25|363.33|360.93|0
1631876050000|2021-09-17 10:54:10|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1631876060000|2021-09-17 10:54:20|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1631876070000|2021-09-17 10:54:30|363.73|361.33|363.81|361.41|363.81|361.41|363.73|361.33|0
1631876080000|2021-09-17 10:54:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1631876090000|2021-09-17 10:54:50|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1631876120000|2021-09-17 10:55:20|363.89|361.49|363.81|361.41|363.89|361.49|363.81|361.41|0
1631876130000|2021-09-17 10:55:30|363.89|361.49|363.65|361.25|363.89|361.49|363.65|361.25|0
1631876140000|2021-09-17 10:55:40|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1631876150000|2021-09-17 10:55:50|363.65|361.25|363.49|361.09|363.65|361.25|363.49|361.09|0
1631876160000|2021-09-17 10:56:00|363.16|360.76|363.16|360.76|363.16|360.76|363|360.6|0
1631876170000|2021-09-17 10:56:10|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1631876180000|2021-09-17 10:56:20|363.16|360.76|363.16|360.76|363.24|360.84|363.16|360.76|0
1631876190000|2021-09-17 10:56:30|363|360.6|363|360.6|363|360.6|363|360.6|0
1631876220000|2021-09-17 10:57:00|363.08|360.68|363.16|360.76|363.16|360.76|363|360.6|0
1631876230000|2021-09-17 10:57:10|363.24|360.84|363.24|360.84|363.24|360.84|363.16|360.76|0
1631876240000|2021-09-17 10:57:20|363.16|360.76|363.49|361.09|363.49|361.09|363.16|360.76|0
1631876250000|2021-09-17 10:57:30|363.65|361.25|363.97|361.57|363.97|361.57|363.65|361.25|0
1631876260000|2021-09-17 10:57:40|364.13|361.73|364.3|361.9|364.3|361.9|364.13|361.73|0
1631876280000|2021-09-17 10:58:00|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1631876290000|2021-09-17 10:58:10|364.46|362.06|364.62|362.22|364.62|362.22|364.46|362.06|0
1631876300000|2021-09-17 10:58:20|364.7|362.3|364.78|362.38|364.78|362.38|364.7|362.3|0
1631876310000|2021-09-17 10:58:30|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1631876320000|2021-09-17 10:58:40|365.02|362.62|364.94|362.54|365.02|362.62|364.94|362.54|0
1631876330000|2021-09-17 10:58:50|365.02|362.62|364.94|362.54|365.02|362.62|364.94|362.54|0
1631876340000|2021-09-17 10:59:00|365.1|362.7|365.1|362.7|365.1|362.7|365.02|362.62|0
1631876350000|2021-09-17 10:59:10|365.27|362.87|365.1|362.7|365.27|362.87|365.1|362.7|0
1631876360000|2021-09-17 10:59:20|365.27|362.87|365.1|362.7|365.27|362.87|365.1|362.7|0
1631876370000|2021-09-17 10:59:30|364.94|362.54|364.94|362.54|365.1|362.7|364.94|362.54|0
1631876390000|2021-09-17 10:59:50|364.78|362.38|364.94|362.54|364.94|362.54|364.78|362.38|0
1631876400000|2021-09-17 11:00:00|365.1|362.7|364.94|362.54|365.1|362.7|364.78|362.38|0
1631876410000|2021-09-17 11:00:10|364.78|362.38|364.94|362.54|364.94|362.54|364.62|362.22|0
1631876420000|2021-09-17 11:00:20|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1631876430000|2021-09-17 11:00:30|365.02|362.62|365.1|362.7|365.1|362.7|365.02|362.62|0
1631876440000|2021-09-17 11:00:40|364.94|362.54|364.94|362.54|365.1|362.7|364.94|362.54|0
1631876450000|2021-09-17 11:00:50|365.1|362.7|365.1|362.7|365.27|362.87|365.1|362.7|0
1631876470000|2021-09-17 11:01:10|365.27|362.87|365.27|362.87|365.43|363.03|365.27|362.87|0
1631876490000|2021-09-17 11:01:30|365.1|362.7|365.43|363.03|365.43|363.03|365.1|362.7|0
1631876510000|2021-09-17 11:01:50|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1631876520000|2021-09-17 11:02:00|365.1|362.7|365.27|362.87|365.27|362.87|365.1|362.7|0
1631876530000|2021-09-17 11:02:10|365.1|362.7|365.27|362.87|365.27|362.87|365.1|362.7|0
1631876560000|2021-09-17 11:02:40|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1631876580000|2021-09-17 11:03:00|365.26|362.86|365.26|362.86|365.43|363.03|365.26|362.86|0
1631876600000|2021-09-17 11:03:20|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1631876610000|2021-09-17 11:03:30|365.26|362.86|365.43|363.03|365.43|363.03|365.26|362.86|0
1631876620000|2021-09-17 11:03:40|365.59|363.19|365.43|363.03|365.59|363.19|365.43|363.03|0
1631876630000|2021-09-17 11:03:50|365.59|363.19|365.43|363.03|365.59|363.19|365.43|363.03|0
1631876640000|2021-09-17 11:04:00|365.5|363.1|365.75|363.35|365.75|363.35|365.5|363.1|0
1631876650000|2021-09-17 11:04:10|365.91|363.51|365.75|363.35|365.91|363.51|365.75|363.35|0
1631876660000|2021-09-17 11:04:20|365.91|363.51|365.91|363.51|366.08|363.68|365.91|363.51|0
1631876670000|2021-09-17 11:04:30|366.08|363.68|366.08|363.68|366.24|363.84|366.08|363.68|0
1631876680000|2021-09-17 11:04:40|366.24|363.84|366.24|363.84|366.4|364|366.24|363.84|0
1631876690000|2021-09-17 11:04:50|366.4|364|366.24|363.84|366.4|364|365.91|363.51|0
1631876700000|2021-09-17 11:05:00|366.4|364|366.4|364|366.4|364|366.4|364|0
1631876710000|2021-09-17 11:05:10|366.24|363.84|366.4|364|366.4|364|366.24|363.84|0
1631876720000|2021-09-17 11:05:20|366.24|363.84|366.4|364|366.4|364|366.24|363.84|0
1631876750000|2021-09-17 11:05:50|366.24|363.84|366.07|363.67|366.24|363.84|366.07|363.67|0
1631876760000|2021-09-17 11:06:00|365.83|363.43|365.75|363.35|365.83|363.43|365.75|363.35|0
1631876770000|2021-09-17 11:06:10|365.91|363.51|366.07|363.67|366.07|363.67|365.83|363.43|0
1631876790000|2021-09-17 11:06:30|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1631876800000|2021-09-17 11:06:40|365.83|363.43|365.91|363.51|365.91|363.51|365.75|363.35|0
1631876810000|2021-09-17 11:06:50|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1631876820000|2021-09-17 11:07:00|365.91|363.51|365.75|363.35|365.91|363.51|365.75|363.35|0
1631876830000|2021-09-17 11:07:10|365.91|363.51|365.75|363.35|365.91|363.51|365.75|363.35|0
1631876850000|2021-09-17 11:07:30|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1631876870000|2021-09-17 11:07:50|365.42|363.02|365.59|363.19|365.59|363.19|365.42|363.02|0
1631876880000|2021-09-17 11:08:00|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1631876890000|2021-09-17 11:08:10|365.5|363.1|365.26|362.86|365.5|363.1|365.26|362.86|0
1631876900000|2021-09-17 11:08:20|365.34|362.94|365.42|363.02|365.59|363.19|365.34|362.94|0
1631876920000|2021-09-17 11:08:40|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1631876930000|2021-09-17 11:08:50|365.42|363.02|365.34|362.94|365.42|363.02|365.34|362.94|0
1631876940000|2021-09-17 11:09:00|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1631876980000|2021-09-17 11:09:40|365.59|363.19|365.42|363.02|365.59|363.19|365.42|363.02|0
1631877000000|2021-09-17 11:10:00|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1631877010000|2021-09-17 11:10:10|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1631877020000|2021-09-17 11:10:20|365.26|362.86|365.42|363.02|365.42|363.02|365.26|362.86|0
1631877040000|2021-09-17 11:10:40|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1631877050000|2021-09-17 11:10:50|365.34|362.94|365.42|363.02|365.42|363.02|365.34|362.94|0
1631877090000|2021-09-17 11:11:30|362.77|360.37|362.93|360.53|362.93|360.53|362.77|360.37|0
1631877100000|2021-09-17 11:11:40|362.77|360.37|366.26|363.86|366.26|363.86|362.77|360.37|0
1631877120000|2021-09-17 11:12:00|366.43|364.03|366.5|364.1|366.59|364.19|366.43|364.03|0
1631877130000|2021-09-17 11:12:10|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1631877140000|2021-09-17 11:12:20|366.5|364.1|366.5|364.1|366.59|364.19|366.43|364.03|0
1631877150000|2021-09-17 11:12:30|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1631877160000|2021-09-17 11:12:40|366.5|364.1|366.43|364.03|366.5|364.1|366.43|364.03|0
1631877180000|2021-09-17 11:13:00|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631877190000|2021-09-17 11:13:10|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631877210000|2021-09-17 11:13:30|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1631877220000|2021-09-17 11:13:40|365.78|363.38|365.69|363.29|365.78|363.38|365.62|363.22|0
1631877230000|2021-09-17 11:13:50|365.62|363.22|365.45|363.05|365.62|363.22|365.45|363.05|0
1631877240000|2021-09-17 11:14:00|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1631877250000|2021-09-17 11:14:10|364.97|362.57|365.13|362.73|365.13|362.73|364.97|362.57|0
1631877260000|2021-09-17 11:14:20|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1631877270000|2021-09-17 11:14:30|364.56|362.16|364.81|362.41|364.81|362.41|364.56|362.16|0
1631877280000|2021-09-17 11:14:40|364.97|362.57|364.97|362.57|365.13|362.73|364.97|362.57|0
1631877300000|2021-09-17 11:15:00|365.13|362.73|365.78|363.38|365.78|363.38|365.13|362.73|0
1631877310000|2021-09-17 11:15:10|365.69|363.29|365.78|363.38|365.78|363.38|365.69|363.29|0
1631877330000|2021-09-17 11:15:30|365.94|363.54|365.78|363.38|365.94|363.54|365.78|363.38|0
1631877350000|2021-09-17 11:15:50|365.69|363.29|365.61|363.21|365.69|363.29|365.61|363.21|0
1631877360000|2021-09-17 11:16:00|365.78|363.38|365.45|363.05|365.78|363.38|365.45|363.05|0
1631877370000|2021-09-17 11:16:10|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1631877380000|2021-09-17 11:16:20|365.45|363.05|365.61|363.21|365.61|363.21|365.45|363.05|0
1631877390000|2021-09-17 11:16:30|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1631877400000|2021-09-17 11:16:40|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1631877410000|2021-09-17 11:16:50|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1631877420000|2021-09-17 11:17:00|365.85|363.45|365.78|363.38|365.85|363.45|365.78|363.38|0
1631877430000|2021-09-17 11:17:10|365.94|363.54|365.94|363.54|365.94|363.54|365.85|363.45|0
1631877440000|2021-09-17 11:17:20|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631877450000|2021-09-17 11:17:30|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1631877460000|2021-09-17 11:17:40|366.1|363.7|366.02|363.62|366.1|363.7|366.02|363.62|0
1631877470000|2021-09-17 11:17:50|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631877490000|2021-09-17 11:18:10|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1631877500000|2021-09-17 11:18:20|365.61|363.21|365.78|363.38|365.78|363.38|365.61|363.21|0
1631877510000|2021-09-17 11:18:30|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1631877520000|2021-09-17 11:18:40|365.85|363.45|365.94|363.54|365.94|363.54|365.78|363.38|0
1631877530000|2021-09-17 11:18:50|366.1|363.7|366.26|363.86|366.26|363.86|366.1|363.7|0
1631877540000|2021-09-17 11:19:00|366.18|363.78|366.1|363.7|366.18|363.78|366.1|363.7|0
1631877550000|2021-09-17 11:19:10|366.26|363.86|366.1|363.7|366.26|363.86|366.1|363.7|0
1631877560000|2021-09-17 11:19:20|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631877580000|2021-09-17 11:19:40|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631877590000|2021-09-17 11:19:50|366.58|364.18|366.42|364.02|366.58|364.18|366.42|364.02|0
1631877600000|2021-09-17 11:20:00|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1631877610000|2021-09-17 11:20:10|366.75|364.35|366.58|364.18|366.75|364.35|366.58|364.18|0
1631877630000|2021-09-17 11:20:30|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631877640000|2021-09-17 11:20:40|366.26|363.86|366.42|364.02|366.42|364.02|366.26|363.86|0
1631877660000|2021-09-17 11:21:00|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1631877670000|2021-09-17 11:21:10|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631877680000|2021-09-17 11:21:20|366.58|364.18|366.42|364.02|366.58|364.18|366.42|364.02|0
1631877690000|2021-09-17 11:21:30|366.58|364.18|366.58|364.18|366.75|364.35|366.58|364.18|0
1631877700000|2021-09-17 11:21:40|366.42|364.02|366.58|364.18|366.58|364.18|366.42|364.02|0
1631877750000|2021-09-17 11:22:30|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631877780000|2021-09-17 11:23:00|366.5|364.1|366.26|363.86|366.5|364.1|366.26|363.86|0
1631877800000|2021-09-17 11:23:20|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1631877810000|2021-09-17 11:23:30|366.5|364.1|366.42|364.02|366.5|364.1|366.42|364.02|0
1631877820000|2021-09-17 11:23:40|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1631877830000|2021-09-17 11:23:50|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1631877860000|2021-09-17 11:24:20|366.01|363.61|366.1|363.7|366.1|363.7|366.01|363.61|0
1631877870000|2021-09-17 11:24:30|365.93|363.53|366.01|363.61|366.26|363.86|365.93|363.53|0
1631877880000|2021-09-17 11:24:40|366.1|363.7|365.93|363.53|366.1|363.7|365.93|363.53|0
1631877890000|2021-09-17 11:24:50|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1631877900000|2021-09-17 11:25:00|365.93|363.53|365.77|363.37|365.93|363.53|365.77|363.37|0
1631877910000|2021-09-17 11:25:10|365.61|363.21|365.45|363.05|365.61|363.21|365.45|363.05|0
1631877920000|2021-09-17 11:25:20|365.29|362.89|365.12|362.72|365.29|362.89|364.96|362.56|0
1631877930000|2021-09-17 11:25:30|364.96|362.56|364.8|362.4|364.96|362.56|364.8|362.4|0
1631877940000|2021-09-17 11:25:40|364.64|362.24|364.48|362.08|364.64|362.24|364.48|362.08|0
1631877950000|2021-09-17 11:25:50|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1631877960000|2021-09-17 11:26:00|364.48|362.08|364.64|362.24|364.64|362.24|364.48|362.08|0
1631877970000|2021-09-17 11:26:10|364.48|362.08|364.15|361.75|364.48|362.08|364.15|361.75|0
1631877980000|2021-09-17 11:26:20|363.99|361.59|364.48|362.08|364.48|362.08|363.99|361.59|0
1631877990000|2021-09-17 11:26:30|364.8|362.4|364.8|362.4|364.8|362.4|364.64|362.24|0
1631878000000|2021-09-17 11:26:40|364.72|362.32|364.96|362.56|364.96|362.56|364.64|362.24|0
1631878010000|2021-09-17 11:26:50|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1631878020000|2021-09-17 11:27:00|364.96|362.56|365.04|362.64|365.12|362.72|364.96|362.56|0
1631878030000|2021-09-17 11:27:10|364.96|362.56|364.96|362.56|365.12|362.72|364.96|362.56|0
1631878040000|2021-09-17 11:27:20|364.8|362.4|364.48|362.08|364.8|362.4|364.48|362.08|0
1631878050000|2021-09-17 11:27:30|364.64|362.24|364.96|362.56|364.96|362.56|364.64|362.24|0
1631878070000|2021-09-17 11:27:50|364.8|362.4|364.8|362.4|364.96|362.56|364.8|362.4|0
1631878080000|2021-09-17 11:28:00|364.96|362.56|365.12|362.72|365.12|362.72|364.96|362.56|0
1631878090000|2021-09-17 11:28:10|364.96|362.56|365.04|362.64|365.04|362.64|364.8|362.4|0
1631878100000|2021-09-17 11:28:20|364.96|362.56|364.8|362.4|364.96|362.56|364.8|362.4|0
1631878110000|2021-09-17 11:28:30|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1631878130000|2021-09-17 11:28:50|364.8|362.4|364.31|361.91|364.8|362.4|364.31|361.91|0
1631878140000|2021-09-17 11:29:00|364.39|361.99|364.55|362.15|364.55|362.15|364.39|361.99|0
1631878150000|2021-09-17 11:29:10|364.64|362.24|364.64|362.24|364.64|362.24|364.48|362.08|0
1631878170000|2021-09-17 11:29:30|364.8|362.4|364.8|362.4|364.8|362.4|364.71|362.31|0
1631878180000|2021-09-17 11:29:40|364.88|362.48|365.12|362.72|365.12|362.72|364.88|362.48|0
1631878190000|2021-09-17 11:29:50|365.28|362.88|365.12|362.72|365.28|362.88|365.12|362.72|0
1631878200000|2021-09-17 11:30:00|365.2|362.8|365.12|362.72|365.2|362.8|365.12|362.72|0
1631878210000|2021-09-17 11:30:10|364.8|362.4|364.15|361.75|364.8|362.4|364.15|361.75|0
1631878220000|2021-09-17 11:30:20|364.48|362.08|364.31|361.91|364.48|362.08|364.15|361.75|0
1631878230000|2021-09-17 11:30:30|364.55|362.15|364.71|362.31|364.71|362.31|364.55|362.15|0
1631878240000|2021-09-17 11:30:40|364.8|362.4|365.12|362.72|365.12|362.72|364.8|362.4|0
1631878250000|2021-09-17 11:30:50|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1631878260000|2021-09-17 11:31:00|364.88|362.48|365.12|362.72|365.12|362.72|364.88|362.48|0
1631878270000|2021-09-17 11:31:10|365.28|362.88|365.28|362.88|365.28|362.88|365.12|362.72|0
1631878280000|2021-09-17 11:31:20|364.96|362.56|365.12|362.72|365.12|362.72|364.96|362.56|0
1631878290000|2021-09-17 11:31:30|364.96|362.56|365.12|362.72|365.12|362.72|364.96|362.56|0
1631878310000|2021-09-17 11:31:50|364.96|362.56|365.12|362.72|365.12|362.72|364.96|362.56|0
1631878330000|2021-09-17 11:32:10|365.45|363.05|364.96|362.56|365.45|363.05|364.96|362.56|0
1631878340000|2021-09-17 11:32:20|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1631878360000|2021-09-17 11:32:40|365.04|362.64|365.12|362.72|365.12|362.72|365.04|362.64|0
1631878370000|2021-09-17 11:32:50|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1631878380000|2021-09-17 11:33:00|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1631878390000|2021-09-17 11:33:10|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1631878400000|2021-09-17 11:33:20|365.12|362.72|365.28|362.88|365.28|362.88|365.12|362.72|0
1631878410000|2021-09-17 11:33:30|365.12|362.72|364.96|362.56|365.28|362.88|364.96|362.56|0
1631878420000|2021-09-17 11:33:40|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1631878430000|2021-09-17 11:33:50|364.87|362.47|365.12|362.72|365.12|362.72|364.87|362.47|0
1631878440000|2021-09-17 11:34:00|364.96|362.56|365.12|362.72|365.12|362.72|364.96|362.56|0
1631878450000|2021-09-17 11:34:10|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1631878460000|2021-09-17 11:34:20|365.12|362.72|364.96|362.56|365.12|362.72|364.96|362.56|0
1631878470000|2021-09-17 11:34:30|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1631878480000|2021-09-17 11:34:40|364.96|362.56|364.8|362.4|364.96|362.56|364.8|362.4|0
1631878500000|2021-09-17 11:35:00|364.63|362.23|364.8|362.4|364.8|362.4|364.63|362.23|0
1631878510000|2021-09-17 11:35:10|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1631878520000|2021-09-17 11:35:20|364.47|362.07|364.63|362.23|364.63|362.23|364.47|362.07|0
1631878530000|2021-09-17 11:35:30|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1631878540000|2021-09-17 11:35:40|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1631878550000|2021-09-17 11:35:50|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1631878560000|2021-09-17 11:36:00|364.96|362.56|365.28|362.88|365.28|362.88|364.96|362.56|0
1631878580000|2021-09-17 11:36:20|365.12|362.72|365.44|363.04|365.44|363.04|365.12|362.72|0
1631878590000|2021-09-17 11:36:30|365.6|363.2|365.93|363.53|365.93|363.53|365.6|363.2|0
1631878600000|2021-09-17 11:36:40|365.77|363.37|365.93|363.53|365.93|363.53|365.77|363.37|0
1631878610000|2021-09-17 11:36:50|365.84|363.44|366.09|363.69|366.09|363.69|365.84|363.44|0
1631878620000|2021-09-17 11:37:00|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1631878630000|2021-09-17 11:37:10|366.41|364.01|366.25|363.85|366.41|364.01|366.25|363.85|0
1631878650000|2021-09-17 11:37:30|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631878660000|2021-09-17 11:37:40|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1631878670000|2021-09-17 11:37:50|366.41|364.01|366.58|364.18|366.58|364.18|366.41|364.01|0
1631878680000|2021-09-17 11:38:00|366.41|364.01|366.58|364.18|366.58|364.18|366.41|364.01|0
1631878700000|2021-09-17 11:38:20|366.65|364.25|366.58|364.18|366.65|364.25|366.58|364.18|0
1631878710000|2021-09-17 11:38:30|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1631878720000|2021-09-17 11:38:40|366.9|364.5|367.06|364.66|367.06|364.66|366.9|364.5|0
1631878730000|2021-09-17 11:38:50|367.22|364.82|367.06|364.66|367.22|364.82|367.06|364.66|0
1631878740000|2021-09-17 11:39:00|366.9|364.5|366.9|364.5|366.9|364.5|366.74|364.34|0
1631878750000|2021-09-17 11:39:10|366.74|364.34|366.9|364.5|366.9|364.5|366.74|364.34|0
1631878760000|2021-09-17 11:39:20|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1631878770000|2021-09-17 11:39:30|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1631878780000|2021-09-17 11:39:40|367.06|364.66|367.06|364.66|367.06|364.66|367.06|364.66|0
1631878790000|2021-09-17 11:39:50|366.9|364.5|366.74|364.34|366.9|364.5|366.74|364.34|0
1631878800000|2021-09-17 11:40:00|366.25|363.85|365.93|363.53|366.41|364.01|365.93|363.53|0
1631878810000|2021-09-17 11:40:10|366.09|363.69|366.25|363.85|366.25|363.85|366.09|363.69|0
1631878820000|2021-09-17 11:40:20|366.09|363.69|366.25|363.85|366.25|363.85|366.09|363.69|0
1631878830000|2021-09-17 11:40:30|366.17|363.77|366.41|364.01|366.58|364.18|366.17|363.77|0
1631878840000|2021-09-17 11:40:40|366.58|364.18|366.41|364.01|366.58|364.18|366.41|364.01|0
1631878850000|2021-09-17 11:40:50|366.25|363.85|365.93|363.53|366.25|363.85|365.93|363.53|0
1631878860000|2021-09-17 11:41:00|366.09|363.69|365.93|363.53|366.09|363.69|365.93|363.53|0
1631878870000|2021-09-17 11:41:10|366|363.6|366.09|363.69|366.09|363.69|366|363.6|0
1631878880000|2021-09-17 11:41:20|366.41|364.01|366.09|363.69|366.41|364.01|366.09|363.69|0
1631878900000|2021-09-17 11:41:40|365.93|363.53|365.93|363.53|365.93|363.53|365.76|363.36|0
1631878910000|2021-09-17 11:41:50|365.76|363.36|365.93|363.53|365.93|363.53|365.76|363.36|0
1631878920000|2021-09-17 11:42:00|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631878930000|2021-09-17 11:42:10|365.93|363.53|366.09|363.69|366.09|363.69|365.93|363.53|0
1631878940000|2021-09-17 11:42:20|365.93|363.53|365.76|363.36|365.93|363.53|365.76|363.36|0
1631878950000|2021-09-17 11:42:30|365.6|363.2|365.6|363.2|365.6|363.2|365.6|363.2|0
1631878960000|2021-09-17 11:42:40|365.76|363.36|366.09|363.69|366.09|363.69|365.76|363.36|0
1631878970000|2021-09-17 11:42:50|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1631878980000|2021-09-17 11:43:00|366.41|364.01|366.09|363.69|366.41|364.01|366.09|363.69|0
1631878990000|2021-09-17 11:43:10|365.93|363.53|366.09|363.69|366.25|363.85|365.93|363.53|0
1631879000000|2021-09-17 11:43:20|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1631879040000|2021-09-17 11:44:00|366.41|364.01|366.25|363.85|366.41|364.01|366.25|363.85|0
1631879070000|2021-09-17 11:44:30|366.16|363.76|366.25|363.85|366.25|363.85|366.09|363.69|0
1631879090000|2021-09-17 11:44:50|366.41|364.01|366.25|363.85|366.41|364.01|366.25|363.85|0
1631879100000|2021-09-17 11:45:00|366.41|364.01|366.09|363.69|366.41|364.01|366.09|363.69|0
1631879110000|2021-09-17 11:45:10|366.25|363.85|366.25|363.85|366.25|363.85|366.09|363.69|0
1631879140000|2021-09-17 11:45:40|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631879150000|2021-09-17 11:45:50|366.25|363.85|366.25|363.85|366.41|364.01|366.25|363.85|0
1631879220000|2021-09-17 11:47:00|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631879230000|2021-09-17 11:47:10|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1631879240000|2021-09-17 11:47:20|366.41|364.01|366.25|363.85|366.41|364.01|366.25|363.85|0
1631879250000|2021-09-17 11:47:30|366.41|364.01|366.57|364.17|366.57|364.17|366.41|364.01|0
1631879260000|2021-09-17 11:47:40|366.73|364.33|366.57|364.17|366.73|364.33|366.57|364.17|0
1631879280000|2021-09-17 11:48:00|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631879290000|2021-09-17 11:48:10|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1631879300000|2021-09-17 11:48:20|366.09|363.69|366.25|363.85|366.25|363.85|366.09|363.69|0
1631879310000|2021-09-17 11:48:30|366.41|364.01|366.25|363.85|366.41|364.01|366.25|363.85|0
1631879320000|2021-09-17 11:48:40|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1631879340000|2021-09-17 11:49:00|365.92|363.52|366.09|363.69|366.09|363.69|365.76|363.36|0
1631879350000|2021-09-17 11:49:10|366.08|363.68|365.92|363.52|366.08|363.68|365.92|363.52|0
1631879400000|2021-09-17 11:50:00|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1631879420000|2021-09-17 11:50:20|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1631879440000|2021-09-17 11:50:40|366.08|363.68|366.41|364.01|366.41|364.01|366.08|363.68|0
1631879470000|2021-09-17 11:51:10|366.73|364.33|366.57|364.17|366.73|364.33|366.57|364.17|0
1631879480000|2021-09-17 11:51:20|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631879490000|2021-09-17 11:51:30|366.25|363.85|366.57|364.17|366.57|364.17|366.25|363.85|0
1631879510000|2021-09-17 11:51:50|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631879540000|2021-09-17 11:52:20|366.57|364.17|366.41|364.01|366.57|364.17|366.41|364.01|0
1631879570000|2021-09-17 11:52:50|366.25|363.85|366.41|364.01|366.41|364.01|366.25|363.85|0
1631879580000|2021-09-17 11:53:00|366.25|363.85|366.41|364.01|366.41|364.01|366.25|363.85|0
1631879610000|2021-09-17 11:53:30|366.57|364.17|366.73|364.33|366.73|364.33|366.57|364.17|0
1631879620000|2021-09-17 11:53:40|366.57|364.17|366.73|364.33|366.73|364.33|366.57|364.17|0
1631879640000|2021-09-17 11:54:00|366.57|364.17|366.57|364.17|366.73|364.33|366.57|364.17|0
1631879650000|2021-09-17 11:54:10|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631879660000|2021-09-17 11:54:20|366.57|364.17|366.41|364.01|366.57|364.17|366.41|364.01|0
1631879670000|2021-09-17 11:54:30|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1631879680000|2021-09-17 11:54:40|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631879730000|2021-09-17 11:55:30|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1631879740000|2021-09-17 11:55:40|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1631879770000|2021-09-17 11:56:10|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1631879780000|2021-09-17 11:56:20|366.08|363.68|366.41|364.01|366.41|364.01|366.08|363.68|0
1631879790000|2021-09-17 11:56:30|366.24|363.84|366.08|363.68|366.24|363.84|366.08|363.68|0
1631879800000|2021-09-17 11:56:40|365.92|363.52|366.08|363.68|366.08|363.68|365.92|363.52|0
1631879810000|2021-09-17 11:56:50|365.92|363.52|365.92|363.52|365.92|363.52|365.76|363.36|0
1631879820000|2021-09-17 11:57:00|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1631879830000|2021-09-17 11:57:10|366.24|363.84|366.24|363.84|366.24|363.84|366.24|363.84|0
1631879840000|2021-09-17 11:57:20|366.08|363.68|365.92|363.52|366.08|363.68|365.92|363.52|0
1631879850000|2021-09-17 11:57:30|366.08|363.68|365.92|363.52|366.08|363.68|365.92|363.52|0
1631879860000|2021-09-17 11:57:40|366.08|363.68|366.24|363.84|366.24|363.84|366.08|363.68|0
1631879870000|2021-09-17 11:57:50|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1631879890000|2021-09-17 11:58:10|366.24|363.84|366.24|363.84|366.24|363.84|366.24|363.84|0
1631879900000|2021-09-17 11:58:20|366.08|363.68|366.16|363.76|366.16|363.76|366.08|363.68|0
1631879910000|2021-09-17 11:58:30|366.24|363.84|366.16|363.76|366.24|363.84|366.08|363.68|0
1631879920000|2021-09-17 11:58:40|366.24|363.84|366.16|363.76|366.24|363.84|366.16|363.76|0
1631879930000|2021-09-17 11:58:50|366.24|363.84|366.24|363.84|366.24|363.84|366.24|363.84|0
1631879940000|2021-09-17 11:59:00|366.16|363.76|366.24|363.84|366.24|363.84|366.16|363.76|0
1631879990000|2021-09-17 11:59:50|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1631880000000|2021-09-17 12:00:00|366.4|364|366.4|364|366.4|364|366.24|363.84|0
1631880010000|2021-09-17 12:00:10|366.48|364.08|366.57|364.17|366.57|364.17|366.48|364.08|0
1631880020000|2021-09-17 12:00:20|366.73|364.33|366.89|364.49|366.89|364.49|366.73|364.33|0
1631880030000|2021-09-17 12:00:30|367.05|364.65|367.05|364.65|367.05|364.65|366.89|364.49|0
1631880040000|2021-09-17 12:00:40|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1631880050000|2021-09-17 12:00:50|367.05|364.65|367.38|364.98|367.38|364.98|367.05|364.65|0
1631880060000|2021-09-17 12:01:00|367.21|364.81|367.21|364.81|367.38|364.98|367.21|364.81|0
1631880070000|2021-09-17 12:01:10|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1631880080000|2021-09-17 12:01:20|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1631880090000|2021-09-17 12:01:30|367.05|364.65|366.73|364.33|367.05|364.65|366.73|364.33|0
1631880100000|2021-09-17 12:01:40|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1631880140000|2021-09-17 12:02:20|367.21|364.81|367.38|364.98|367.38|364.98|367.21|364.81|0
1631880170000|2021-09-17 12:02:50|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1631880180000|2021-09-17 12:03:00|367.38|364.98|367.38|364.98|367.54|365.14|367.38|364.98|0
1631880220000|2021-09-17 12:03:40|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1631880230000|2021-09-17 12:03:50|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1631880250000|2021-09-17 12:04:10|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1631880260000|2021-09-17 12:04:20|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1631880270000|2021-09-17 12:04:30|367.54|365.14|367.38|364.98|367.54|365.14|367.38|364.98|0
1631880280000|2021-09-17 12:04:40|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1631880310000|2021-09-17 12:05:10|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1631880330000|2021-09-17 12:05:30|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1631880340000|2021-09-17 12:05:40|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1631880350000|2021-09-17 12:05:50|367.54|365.14|367.54|365.14|367.54|365.14|367.37|364.97|0
1631880360000|2021-09-17 12:06:00|367.86|365.46|367.7|365.3|367.86|365.46|367.7|365.3|0
1631880370000|2021-09-17 12:06:10|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1631880380000|2021-09-17 12:06:20|368.02|365.62|367.86|365.46|368.02|365.62|367.86|365.46|0
1631880390000|2021-09-17 12:06:30|368.02|365.62|368.19|365.79|368.19|365.79|368.02|365.62|0
1631880410000|2021-09-17 12:06:50|368.02|365.62|368.02|365.62|368.02|365.62|368.02|365.62|0
1631880420000|2021-09-17 12:07:00|368.19|365.79|368.35|365.95|368.35|365.95|368.19|365.79|0
1631880430000|2021-09-17 12:07:10|368.19|365.79|368.35|365.95|368.35|365.95|368.19|365.79|0
1631880440000|2021-09-17 12:07:20|368.19|365.79|368.19|365.79|368.19|365.79|368.19|365.79|0
1631880480000|2021-09-17 12:08:00|368.02|365.62|368.02|365.62|368.02|365.62|368.02|365.62|0
1631880490000|2021-09-17 12:08:10|368.19|365.79|368.35|365.95|368.35|365.95|368.19|365.79|0
1631880510000|2021-09-17 12:08:30|368.19|365.79|368.19|365.79|368.19|365.79|368.19|365.79|0
1631880530000|2021-09-17 12:08:50|368.02|365.62|368.02|365.62|368.02|365.62|368.02|365.62|0
1631880550000|2021-09-17 12:09:10|368.35|365.95|368.35|365.95|368.35|365.95|368.35|365.95|0
1631880560000|2021-09-17 12:09:20|368.19|365.79|368.19|365.79|368.19|365.79|368.19|365.79|0
1631880570000|2021-09-17 12:09:30|368.18|365.78|368.35|365.95|368.35|365.95|368.18|365.78|0
1631880580000|2021-09-17 12:09:40|368.18|365.78|368.18|365.78|368.35|365.95|368.18|365.78|0
1631880600000|2021-09-17 12:10:00|368.35|365.95|368.35|365.95|368.35|365.95|368.35|365.95|0
1631880610000|2021-09-17 12:10:10|368.51|366.11|368.51|366.11|368.67|366.27|368.51|366.11|0
1631880620000|2021-09-17 12:10:20|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1631880630000|2021-09-17 12:10:30|368.51|366.11|368.35|365.95|368.51|366.11|368.35|365.95|0
1631880650000|2021-09-17 12:10:50|368.51|366.11|368.51|366.11|368.51|366.11|368.51|366.11|0
1631880660000|2021-09-17 12:11:00|368.35|365.95|368.51|366.11|368.51|366.11|368.35|365.95|0
1631880670000|2021-09-17 12:11:10|368.67|366.27|368.67|366.27|368.83|366.43|368.67|366.27|0
1631880690000|2021-09-17 12:11:30|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1631880700000|2021-09-17 12:11:40|369|366.6|369|366.6|369|366.6|369|366.6|0
1631880710000|2021-09-17 12:11:50|369.16|366.76|369|366.6|369.16|366.76|369|366.6|0
1631880730000|2021-09-17 12:12:10|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1631880740000|2021-09-17 12:12:20|369|366.6|369|366.6|369|366.6|369|366.6|0
1631880750000|2021-09-17 12:12:30|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1631880760000|2021-09-17 12:12:40|369|366.6|369|366.6|369|366.6|369|366.6|0
1631880790000|2021-09-17 12:13:10|368.91|366.51|368.91|366.51|368.91|366.51|368.91|366.51|0
1631880800000|2021-09-17 12:13:20|368.83|366.43|368.91|366.51|368.91|366.51|368.83|366.43|0
1631880810000|2021-09-17 12:13:30|369|366.6|369|366.6|369|366.6|368.83|366.43|0
1631880830000|2021-09-17 12:13:50|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1631880840000|2021-09-17 12:14:00|369|366.6|368.83|366.43|369|366.6|368.83|366.43|0
1631880850000|2021-09-17 12:14:10|369|366.6|369|366.6|369|366.6|369|366.6|0
1631880860000|2021-09-17 12:14:20|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1631880880000|2021-09-17 12:14:40|369|366.6|368.83|366.43|369|366.6|368.83|366.43|0
1631880900000|2021-09-17 12:15:00|368.67|366.27|369|366.6|369|366.6|368.67|366.27|0
1631880910000|2021-09-17 12:15:10|369.16|366.76|369.32|366.92|369.48|367.08|369.16|366.76|0
1631880920000|2021-09-17 12:15:20|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1631880930000|2021-09-17 12:15:30|369.65|367.25|369.48|367.08|369.65|367.25|369.48|367.08|0
1631880940000|2021-09-17 12:15:40|369.65|367.25|369.65|367.25|369.65|367.25|369.65|367.25|0
1631880950000|2021-09-17 12:15:50|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1631880960000|2021-09-17 12:16:00|369.32|366.92|369.32|366.92|369.32|366.92|369.32|366.92|0
1631880970000|2021-09-17 12:16:10|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1631881000000|2021-09-17 12:16:40|369.65|367.25|369.65|367.25|369.65|367.25|369.65|367.25|0
1631881010000|2021-09-17 12:16:50|369.97|367.57|370.13|367.73|370.13|367.73|369.97|367.57|0
1631881020000|2021-09-17 12:17:00|369.97|367.57|369.89|367.49|369.97|367.57|369.81|367.41|0
1631881030000|2021-09-17 12:17:10|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1631881050000|2021-09-17 12:17:30|369.81|367.41|369.97|367.57|369.97|367.57|369.81|367.41|0
1631881060000|2021-09-17 12:17:40|370.13|367.73|369.97|367.57|370.13|367.73|369.97|367.57|0
1631881070000|2021-09-17 12:17:50|370.13|367.73|369.97|367.57|370.13|367.73|369.97|367.57|0
1631881080000|2021-09-17 12:18:00|370.13|367.73|370.13|367.73|370.13|367.73|370.13|367.73|0
1631881090000|2021-09-17 12:18:10|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1631881110000|2021-09-17 12:18:30|370.13|367.73|370.13|367.73|370.13|367.73|370.13|367.73|0
1631881130000|2021-09-17 12:18:50|369.97|367.57|369.97|367.57|370.13|367.73|369.97|367.57|0
1631881140000|2021-09-17 12:19:00|370.13|367.73|369.97|367.57|370.13|367.73|369.97|367.57|0
1631881150000|2021-09-17 12:19:10|370.13|367.73|370.13|367.73|370.13|367.73|370.13|367.73|0
1631881160000|2021-09-17 12:19:20|370.3|367.9|370.3|367.9|370.3|367.9|370.13|367.73|0
1631881190000|2021-09-17 12:19:50|370.46|368.06|370.62|368.22|370.62|368.22|370.46|368.06|0
1631881200000|2021-09-17 12:20:00|370.46|368.06|370.95|368.55|370.95|368.55|370.46|368.06|0
1631881210000|2021-09-17 12:20:10|371.11|368.71|370.78|368.38|371.11|368.71|370.78|368.38|0
1631881220000|2021-09-17 12:20:20|370.86|368.46|371.11|368.71|371.11|368.71|370.86|368.46|0
1631881230000|2021-09-17 12:20:30|371.27|368.87|371.44|369.04|371.44|369.04|371.11|368.71|0
1631881240000|2021-09-17 12:20:40|371.27|368.87|371.27|368.87|371.44|369.04|371.27|368.87|0
1631881250000|2021-09-17 12:20:50|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1631881260000|2021-09-17 12:21:00|371.27|368.87|371.44|369.04|371.44|369.04|371.27|368.87|0
1631881270000|2021-09-17 12:21:10|371.6|369.2|371.44|369.04|371.6|369.2|371.44|369.04|0
1631881280000|2021-09-17 12:21:20|371.27|368.87|371.27|368.87|371.27|368.87|371.27|368.87|0
1631881290000|2021-09-17 12:21:30|371.11|368.71|371.27|368.87|371.44|369.04|371.11|368.71|0
1631881300000|2021-09-17 12:21:40|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1631881310000|2021-09-17 12:21:50|370.95|368.55|370.62|368.22|370.95|368.55|370.62|368.22|0
1631881320000|2021-09-17 12:22:00|370.78|368.38|370.62|368.22|370.78|368.38|370.62|368.22|0
1631881330000|2021-09-17 12:22:10|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1631881340000|2021-09-17 12:22:20|370.95|368.55|370.78|368.38|370.95|368.55|370.78|368.38|0
1631881350000|2021-09-17 12:22:30|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1631881360000|2021-09-17 12:22:40|370.78|368.38|370.62|368.22|370.86|368.46|370.62|368.22|0
1631881370000|2021-09-17 12:22:50|370.78|368.38|370.62|368.22|370.78|368.38|370.62|368.22|0
1631881380000|2021-09-17 12:23:00|370.46|368.06|370.62|368.22|370.62|368.22|370.46|368.06|0
1631881390000|2021-09-17 12:23:10|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1631881400000|2021-09-17 12:23:20|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1631881410000|2021-09-17 12:23:30|370.46|368.06|370.37|367.97|370.46|368.06|370.37|367.97|0
1631881420000|2021-09-17 12:23:40|370.29|367.89|370.37|367.97|370.46|368.06|370.29|367.89|0
1631881430000|2021-09-17 12:23:50|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1631881460000|2021-09-17 12:24:20|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1631881470000|2021-09-17 12:24:30|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1631881480000|2021-09-17 12:24:40|370.46|368.06|370.46|368.06|370.46|368.06|370.29|367.89|0
1631881490000|2021-09-17 12:24:50|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1631881500000|2021-09-17 12:25:00|370.13|367.73|370.13|367.73|370.29|367.89|370.13|367.73|0
1631881510000|2021-09-17 12:25:10|369.97|367.57|370.29|367.89|370.29|367.89|369.97|367.57|0
1631881520000|2021-09-17 12:25:20|370.13|367.73|370.13|367.73|370.13|367.73|370.13|367.73|0
1631881540000|2021-09-17 12:25:40|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1631881550000|2021-09-17 12:25:50|370.13|367.73|370.29|367.89|370.29|367.89|370.13|367.73|0
1631881560000|2021-09-17 12:26:00|370.46|368.06|370.62|368.22|370.62|368.22|370.29|367.89|0
1631881570000|2021-09-17 12:26:10|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1631881580000|2021-09-17 12:26:20|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1631881590000|2021-09-17 12:26:30|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1631881600000|2021-09-17 12:26:40|370.94|368.54|371.27|368.87|371.27|368.87|370.94|368.54|0
1631881610000|2021-09-17 12:26:50|371.43|369.03|371.27|368.87|371.43|369.03|371.27|368.87|0
1631881620000|2021-09-17 12:27:00|371.43|369.03|371.27|368.87|371.43|369.03|371.27|368.87|0
1631881660000|2021-09-17 12:27:40|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1631881670000|2021-09-17 12:27:50|371.27|368.87|371.43|369.03|371.43|369.03|371.27|368.87|0
1631881680000|2021-09-17 12:28:00|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1631881690000|2021-09-17 12:28:10|371.76|369.36|371.6|369.2|371.76|369.36|371.6|369.2|0
1631881710000|2021-09-17 12:28:30|371.76|369.36|371.92|369.52|371.92|369.52|371.6|369.2|0
1631881720000|2021-09-17 12:28:40|371.76|369.36|371.76|369.36|371.76|369.36|371.6|369.2|0
1631881730000|2021-09-17 12:28:50|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1631881740000|2021-09-17 12:29:00|371.43|369.03|371.27|368.87|371.43|369.03|371.27|368.87|0
1631881750000|2021-09-17 12:29:10|371.43|369.03|371.27|368.87|371.43|369.03|371.27|368.87|0
1631881770000|2021-09-17 12:29:30|371.11|368.71|371.27|368.87|371.27|368.87|371.11|368.71|0
1631881780000|2021-09-17 12:29:40|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1631881790000|2021-09-17 12:29:50|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1631881800000|2021-09-17 12:30:00|371.11|368.71|371.27|368.87|371.27|368.87|371.11|368.71|0
1631881810000|2021-09-17 12:30:10|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1631881820000|2021-09-17 12:30:20|370.94|368.54|370.78|368.38|371.11|368.71|370.78|368.38|0
1631881830000|2021-09-17 12:30:30|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1631881840000|2021-09-17 12:30:40|371.11|368.71|371.11|368.71|371.27|368.87|371.11|368.71|0
1631881850000|2021-09-17 12:30:50|371.27|368.87|371.27|368.87|371.43|369.03|371.27|368.87|0
1631881860000|2021-09-17 12:31:00|371.35|368.95|371.27|368.87|371.35|368.95|371.27|368.87|0
1631881870000|2021-09-17 12:31:10|371.43|369.03|371.27|368.87|371.43|369.03|371.27|368.87|0
1631881890000|2021-09-17 12:31:30|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1631881900000|2021-09-17 12:31:40|371.27|368.87|371.27|368.87|371.27|368.87|371.27|368.87|0
1631881910000|2021-09-17 12:31:50|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1631881920000|2021-09-17 12:32:00|371.27|368.87|371.43|369.03|371.59|369.19|371.27|368.87|0
1631881930000|2021-09-17 12:32:10|371.59|369.19|371.59|369.19|371.59|369.19|371.43|369.03|0
1631881940000|2021-09-17 12:32:20|371.43|369.03|371.59|369.19|371.59|369.19|371.43|369.03|0
1631881950000|2021-09-17 12:32:30|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1631881960000|2021-09-17 12:32:40|371.59|369.19|371.76|369.36|371.76|369.36|371.59|369.19|0
1631881980000|2021-09-17 12:33:00|371.59|369.19|371.59|369.19|371.59|369.19|371.43|369.03|0
1631881990000|2021-09-17 12:33:10|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1631882000000|2021-09-17 12:33:20|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1631882020000|2021-09-17 12:33:40|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1631882030000|2021-09-17 12:33:50|371.51|369.11|371.43|369.03|371.51|369.11|371.43|369.03|0
1631882040000|2021-09-17 12:34:00|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1631882050000|2021-09-17 12:34:10|371.43|369.03|371.27|368.87|371.43|369.03|371.27|368.87|0
1631882070000|2021-09-17 12:34:30|371.43|369.03|371.59|369.19|371.59|369.19|371.43|369.03|0
1631882090000|2021-09-17 12:34:50|371.51|369.11|371.59|369.19|371.59|369.19|371.51|369.11|0
1631882100000|2021-09-17 12:35:00|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1631882120000|2021-09-17 12:35:20|371.43|369.03|371.59|369.19|371.59|369.19|371.43|369.03|0
1631882140000|2021-09-17 12:35:40|371.43|369.03|371.59|369.19|371.59|369.19|371.43|369.03|0
1631882150000|2021-09-17 12:35:50|371.43|369.03|371.59|369.19|371.59|369.19|371.43|369.03|0
1631882160000|2021-09-17 12:36:00|371.43|369.03|371.59|369.19|371.59|369.19|371.43|369.03|0
1631882180000|2021-09-17 12:36:20|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1631882190000|2021-09-17 12:36:30|371.92|369.52|372.08|369.68|372.08|369.68|371.92|369.52|0
1631882200000|2021-09-17 12:36:40|371.92|369.52|371.76|369.36|372.08|369.68|371.76|369.36|0
1631882210000|2021-09-17 12:36:50|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1631882220000|2021-09-17 12:37:00|371.76|369.36|371.92|369.52|371.92|369.52|371.76|369.36|0
1631882240000|2021-09-17 12:37:20|371.59|369.19|371.76|369.36|371.76|369.36|371.59|369.19|0
1631882250000|2021-09-17 12:37:30|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1631882260000|2021-09-17 12:37:40|371.76|369.36|371.67|369.27|371.76|369.36|371.67|369.27|0
1631882270000|2021-09-17 12:37:50|371.59|369.19|371.27|368.87|371.59|369.19|371.27|368.87|0
1631882300000|2021-09-17 12:38:20|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1631882310000|2021-09-17 12:38:30|371.27|368.87|371.27|368.87|371.27|368.87|371.27|368.87|0
1631882320000|2021-09-17 12:38:40|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1631882340000|2021-09-17 12:39:00|370.94|368.54|371.26|368.86|371.27|368.87|370.94|368.54|0
1631882350000|2021-09-17 12:39:10|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1631882360000|2021-09-17 12:39:20|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1631882380000|2021-09-17 12:39:40|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1631882390000|2021-09-17 12:39:50|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1631882400000|2021-09-17 12:40:00|371.43|369.03|371.75|369.35|371.75|369.35|371.43|369.03|0
1631882410000|2021-09-17 12:40:10|371.59|369.19|371.43|369.03|371.59|369.19|371.43|369.03|0
1631882420000|2021-09-17 12:40:20|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1631882440000|2021-09-17 12:40:40|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1631882450000|2021-09-17 12:40:50|371.26|368.86|371.43|369.03|371.43|369.03|371.26|368.86|0
1631882460000|2021-09-17 12:41:00|371.26|368.86|371.43|369.03|371.43|369.03|371.26|368.86|0
1631882470000|2021-09-17 12:41:10|371.26|368.86|371.26|368.86|371.26|368.86|371.26|368.86|0
1631882480000|2021-09-17 12:41:20|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1631882490000|2021-09-17 12:41:30|371.26|368.86|371.26|368.86|371.26|368.86|371.26|368.86|0
1631882500000|2021-09-17 12:41:40|371.1|368.7|370.94|368.54|371.1|368.7|370.94|368.54|0
1631882510000|2021-09-17 12:41:50|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1631882520000|2021-09-17 12:42:00|370.94|368.54|370.94|368.54|371.1|368.7|370.94|368.54|0
1631882530000|2021-09-17 12:42:10|371.1|368.7|370.94|368.54|371.1|368.7|370.94|368.54|0
1631882550000|2021-09-17 12:42:30|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1631882560000|2021-09-17 12:42:40|371.26|368.86|371.1|368.7|371.26|368.86|371.1|368.7|0
1631882570000|2021-09-17 12:42:50|371.26|368.86|371.1|368.7|371.26|368.86|371.1|368.7|0
1631882580000|2021-09-17 12:43:00|371.26|368.86|371.34|368.94|371.34|368.94|371.26|368.86|0
1631882590000|2021-09-17 12:43:10|371.26|368.86|371.26|368.86|371.26|368.86|371.26|368.86|0
1631882610000|2021-09-17 12:43:30|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1631882620000|2021-09-17 12:43:40|371.26|368.86|371.43|369.03|371.43|369.03|371.26|368.86|0
1631882640000|2021-09-17 12:44:00|371.59|369.19|371.43|369.03|371.59|369.19|371.43|369.03|0
1631882650000|2021-09-17 12:44:10|371.59|369.19|371.43|369.03|371.59|369.19|371.43|369.03|0
1631882670000|2021-09-17 12:44:30|371.26|368.86|371.1|368.7|371.26|368.86|371.1|368.7|0
1631882690000|2021-09-17 12:44:50|370.94|368.54|370.77|368.37|370.94|368.54|370.61|368.21|0
1631882710000|2021-09-17 12:45:10|371.1|368.7|371.1|368.7|371.1|368.7|370.94|368.54|0
1631882730000|2021-09-17 12:45:30|371.26|368.86|371.1|368.7|371.26|368.86|370.94|368.54|0
1631882770000|2021-09-17 12:46:10|370.94|368.54|370.94|368.54|371.1|368.7|370.94|368.54|0
1631882780000|2021-09-17 12:46:20|371.1|368.7|370.94|368.54|371.1|368.7|370.94|368.54|0
1631882790000|2021-09-17 12:46:30|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1631882800000|2021-09-17 12:46:40|371.26|368.86|371.26|368.86|371.26|368.86|371.26|368.86|0
1631882810000|2021-09-17 12:46:50|371.42|369.02|371.1|368.7|371.42|369.02|371.1|368.7|0
1631882820000|2021-09-17 12:47:00|371.26|368.86|371.1|368.7|371.26|368.86|371.1|368.7|0
1631882860000|2021-09-17 12:47:40|371.26|368.86|370.93|368.53|371.26|368.86|370.93|368.53|0
1631882870000|2021-09-17 12:47:50|371.1|368.7|370.77|368.37|371.1|368.7|370.77|368.37|0
1631882880000|2021-09-17 12:48:00|370.61|368.21|370.77|368.37|370.77|368.37|370.61|368.21|0
1631882890000|2021-09-17 12:48:10|370.93|368.53|370.93|368.53|370.93|368.53|370.77|368.37|0
1631882900000|2021-09-17 12:48:20|371.1|368.7|370.93|368.53|371.1|368.7|370.93|368.53|0
1631882910000|2021-09-17 12:48:30|370.77|368.37|370.77|368.37|370.93|368.53|370.77|368.37|0
1631882920000|2021-09-17 12:48:40|370.93|368.53|370.93|368.53|370.93|368.53|370.93|368.53|0
1631882930000|2021-09-17 12:48:50|370.77|368.37|370.93|368.53|370.93|368.53|370.77|368.37|0
1631882960000|2021-09-17 12:49:20|371.1|368.7|370.93|368.53|371.1|368.7|370.93|368.53|0
1631882990000|2021-09-17 12:49:50|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1631883000000|2021-09-17 12:50:00|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1631883010000|2021-09-17 12:50:10|370.28|367.88|370.28|367.88|370.28|367.88|370.12|367.72|0
1631883020000|2021-09-17 12:50:20|370.44|368.04|370.61|368.21|370.61|368.21|370.44|368.04|0
1631883040000|2021-09-17 12:50:40|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631883050000|2021-09-17 12:50:50|370.61|368.21|370.61|368.21|370.61|368.21|370.52|368.12|0
1631883060000|2021-09-17 12:51:00|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631883070000|2021-09-17 12:51:10|370.28|367.88|370.28|367.88|370.28|367.88|370.28|367.88|0
1631883080000|2021-09-17 12:51:20|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631883090000|2021-09-17 12:51:30|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1631883110000|2021-09-17 12:51:50|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631883120000|2021-09-17 12:52:00|370.28|367.88|370.44|368.04|370.44|368.04|370.28|367.88|0
1631883130000|2021-09-17 12:52:10|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1631883160000|2021-09-17 12:52:40|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631883170000|2021-09-17 12:52:50|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1631883190000|2021-09-17 12:53:10|370.77|368.37|370.61|368.21|370.77|368.37|370.61|368.21|0
1631883200000|2021-09-17 12:53:20|370.77|368.37|370.61|368.21|370.77|368.37|370.61|368.21|0
1631883210000|2021-09-17 12:53:30|370.44|368.04|370.28|367.88|370.44|368.04|370.28|367.88|0
1631883220000|2021-09-17 12:53:40|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631883240000|2021-09-17 12:54:00|370.28|367.88|370.28|367.88|370.28|367.88|370.28|367.88|0
1631883250000|2021-09-17 12:54:10|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631883260000|2021-09-17 12:54:20|370.28|367.88|370.28|367.88|370.28|367.88|370.28|367.88|0
1631883280000|2021-09-17 12:54:40|370.12|367.72|369.63|367.23|370.12|367.72|369.63|367.23|0
1631883300000|2021-09-17 12:55:00|369.95|367.55|369.79|367.39|369.95|367.55|369.79|367.39|0
1631883310000|2021-09-17 12:55:10|369.63|367.23|369.79|367.39|369.79|367.39|369.63|367.23|0
1631883320000|2021-09-17 12:55:20|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1631883330000|2021-09-17 12:55:30|369.95|367.55|369.95|367.55|370.12|367.72|369.95|367.55|0
1631883340000|2021-09-17 12:55:40|370.12|367.72|369.95|367.55|370.12|367.72|369.95|367.55|0
1631883350000|2021-09-17 12:55:50|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1631883370000|2021-09-17 12:56:10|369.95|367.55|369.95|367.55|369.95|367.55|369.95|367.55|0
1631883380000|2021-09-17 12:56:20|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1631883390000|2021-09-17 12:56:30|370.28|367.88|369.95|367.55|370.28|367.88|369.95|367.55|0
1631883400000|2021-09-17 12:56:40|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1631883410000|2021-09-17 12:56:50|370.28|367.88|370.12|367.72|370.28|367.88|370.12|367.72|0
1631883430000|2021-09-17 12:57:10|370.28|367.88|370.28|367.88|370.28|367.88|370.28|367.88|0
1631883440000|2021-09-17 12:57:20|370.44|368.04|370.36|367.96|370.44|368.04|370.36|367.96|0
1631883450000|2021-09-17 12:57:30|370.28|367.88|370.44|368.04|370.6|368.2|370.28|367.88|0
1631883480000|2021-09-17 12:58:00|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1631883500000|2021-09-17 12:58:20|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631883510000|2021-09-17 12:58:30|370.52|368.12|370.44|368.04|370.52|368.12|370.44|368.04|0
1631883530000|2021-09-17 12:58:50|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1631883540000|2021-09-17 12:59:00|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631883550000|2021-09-17 12:59:10|370.6|368.2|370.44|368.04|370.6|368.2|370.44|368.04|0
1631883560000|2021-09-17 12:59:20|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1631883570000|2021-09-17 12:59:30|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1631883580000|2021-09-17 12:59:40|370.93|368.53|370.93|368.53|370.93|368.53|370.93|368.53|0
1631883600000|2021-09-17 13:00:00|370.77|368.37|370.93|368.53|370.93|368.53|370.77|368.37|0
1631883610000|2021-09-17 13:00:10|370.77|368.37|370.6|368.2|370.77|368.37|370.6|368.2|0
1631883620000|2021-09-17 13:00:20|370.77|368.37|370.77|368.37|370.93|368.53|370.77|368.37|0
1631883630000|2021-09-17 13:00:30|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1631883640000|2021-09-17 13:00:40|370.44|368.04|370.6|368.2|370.6|368.2|370.44|368.04|0
1631883650000|2021-09-17 13:00:50|370.44|368.04|370.44|368.04|370.6|368.2|370.44|368.04|0
1631883660000|2021-09-17 13:01:00|370.6|368.2|370.6|368.2|370.6|368.2|370.44|368.04|0
1631883670000|2021-09-17 13:01:10|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1631883690000|2021-09-17 13:01:30|370.93|368.53|370.93|368.53|370.93|368.53|370.93|368.53|0
1631883710000|2021-09-17 13:01:50|370.77|368.37|370.6|368.2|370.77|368.37|370.6|368.2|0
1631883740000|2021-09-17 13:02:20|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1631883750000|2021-09-17 13:02:30|370.93|368.53|370.93|368.53|370.93|368.53|370.76|368.36|0
1631883760000|2021-09-17 13:02:40|370.84|368.44|370.76|368.36|370.84|368.44|370.6|368.2|0
1631883770000|2021-09-17 13:02:50|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1631883780000|2021-09-17 13:03:00|370.44|368.04|370.6|368.2|370.6|368.2|370.44|368.04|0
1631883800000|2021-09-17 13:03:20|370.76|368.36|370.6|368.2|370.76|368.36|370.6|368.2|0
1631883810000|2021-09-17 13:03:30|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1631883820000|2021-09-17 13:03:40|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1631883860000|2021-09-17 13:04:20|370.44|368.04|370.76|368.36|370.76|368.36|370.44|368.04|0
1631883870000|2021-09-17 13:04:30|370.93|368.53|370.93|368.53|370.93|368.53|370.93|368.53|0
1631883880000|2021-09-17 13:04:40|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1631883890000|2021-09-17 13:04:50|371.09|368.69|371.25|368.85|371.25|368.85|371.09|368.69|0
1631883900000|2021-09-17 13:05:00|371.09|368.69|371.09|368.69|371.25|368.85|371.09|368.69|0
1631883920000|2021-09-17 13:05:20|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1631883930000|2021-09-17 13:05:30|371.42|369.02|371.42|369.02|371.42|369.02|371.42|369.02|0
1631883940000|2021-09-17 13:05:40|371.25|368.85|371.42|369.02|371.42|369.02|371.25|368.85|0
1631883950000|2021-09-17 13:05:50|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1631883960000|2021-09-17 13:06:00|371.42|369.02|372.23|369.83|372.23|369.83|371.42|369.02|0
1631883970000|2021-09-17 13:06:10|372.4|370|372.4|370|372.56|370.16|372.4|370|0
1631883980000|2021-09-17 13:06:20|372.23|369.83|372.07|369.67|372.23|369.83|372.07|369.67|0
1631883990000|2021-09-17 13:06:30|371.74|369.34|371.74|369.34|371.91|369.51|371.74|369.34|0
1631884000000|2021-09-17 13:06:40|371.91|369.51|372.07|369.67|372.07|369.67|371.91|369.51|0
1631884010000|2021-09-17 13:06:50|371.91|369.51|372.07|369.67|372.07|369.67|371.91|369.51|0
1631884020000|2021-09-17 13:07:00|372.23|369.83|372.23|369.83|372.23|369.83|372.07|369.67|0
1631884040000|2021-09-17 13:07:20|372.39|369.99|372.23|369.83|372.39|369.99|372.23|369.83|0
1631884050000|2021-09-17 13:07:30|372.07|369.67|372.23|369.83|372.23|369.83|372.07|369.67|0
1631884060000|2021-09-17 13:07:40|372.07|369.67|372.07|369.67|372.07|369.67|372.07|369.67|0
1631884070000|2021-09-17 13:07:50|371.9|369.5|371.58|369.18|371.9|369.5|371.58|369.18|0
1631884080000|2021-09-17 13:08:00|371.41|369.01|371.9|369.5|371.9|369.5|371.41|369.01|0
1631884090000|2021-09-17 13:08:10|371.74|369.34|371.58|369.18|371.74|369.34|371.58|369.18|0
1631884100000|2021-09-17 13:08:20|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1631884110000|2021-09-17 13:08:30|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1631884120000|2021-09-17 13:08:40|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1631884130000|2021-09-17 13:08:50|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1631884140000|2021-09-17 13:09:00|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1631884150000|2021-09-17 13:09:10|371.58|369.18|371.41|369.01|371.58|369.18|371.41|369.01|0
1631884160000|2021-09-17 13:09:20|371.09|368.69|370.92|368.52|371.25|368.85|370.92|368.52|0
1631884170000|2021-09-17 13:09:30|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1631884180000|2021-09-17 13:09:40|370.92|368.52|370.92|368.52|370.92|368.52|370.92|368.52|0
1631884190000|2021-09-17 13:09:50|370.76|368.36|370.6|368.2|370.76|368.36|370.6|368.2|0
1631884200000|2021-09-17 13:10:00|370.44|368.04|370.6|368.2|370.6|368.2|370.44|368.04|0
1631884210000|2021-09-17 13:10:10|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1631884230000|2021-09-17 13:10:30|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1631884240000|2021-09-17 13:10:40|370.44|368.04|370.43|368.03|370.44|368.04|370.43|368.03|0
1631884250000|2021-09-17 13:10:50|370.6|368.2|370.76|368.36|370.76|368.36|370.6|368.2|0
1631884260000|2021-09-17 13:11:00|370.92|368.52|371.25|368.85|371.25|368.85|370.92|368.52|0
1631884280000|2021-09-17 13:11:20|371.41|369.01|371.41|369.01|371.41|369.01|371.25|368.85|0
1631884290000|2021-09-17 13:11:30|371.58|369.18|371.25|368.85|371.58|369.18|371.25|368.85|0
1631884300000|2021-09-17 13:11:40|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1631884310000|2021-09-17 13:11:50|371.58|369.18|371.58|369.18|371.58|369.18|371.41|369.01|0
1631884330000|2021-09-17 13:12:10|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1631884340000|2021-09-17 13:12:20|371.9|369.5|372.23|369.83|372.23|369.83|371.9|369.5|0
1631884350000|2021-09-17 13:12:30|372.07|369.67|372.39|369.99|372.39|369.99|372.07|369.67|0
1631884360000|2021-09-17 13:12:40|372.23|369.83|372.07|369.67|372.23|369.83|372.07|369.67|0
1631884370000|2021-09-17 13:12:50|372.23|369.83|372.23|369.83|372.23|369.83|372.23|369.83|0
1631884380000|2021-09-17 13:13:00|372.07|369.67|371.9|369.5|372.23|369.83|371.74|369.34|0
1631884390000|2021-09-17 13:13:10|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1631884400000|2021-09-17 13:13:20|371.41|369.01|371.74|369.34|371.74|369.34|371.41|369.01|0
1631884410000|2021-09-17 13:13:30|371.58|369.18|371.74|369.34|371.74|369.34|371.58|369.18|0
1631884420000|2021-09-17 13:13:40|371.9|369.5|372.07|369.67|372.07|369.67|371.9|369.5|0
1631884430000|2021-09-17 13:13:50|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1631884440000|2021-09-17 13:14:00|372.07|369.67|371.74|369.34|372.07|369.67|371.74|369.34|0
1631884450000|2021-09-17 13:14:10|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1631884460000|2021-09-17 13:14:20|372.06|369.66|371.9|369.5|372.06|369.66|371.9|369.5|0
1631884470000|2021-09-17 13:14:30|372.06|369.66|372.06|369.66|372.06|369.66|372.06|369.66|0
1631884480000|2021-09-17 13:14:40|371.98|369.58|371.74|369.34|371.98|369.58|371.74|369.34|0
1631884490000|2021-09-17 13:14:50|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1631884500000|2021-09-17 13:15:00|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1631884510000|2021-09-17 13:15:10|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1631884520000|2021-09-17 13:15:20|372.06|369.66|372.06|369.66|372.06|369.66|372.06|369.66|0
1631884540000|2021-09-17 13:15:40|371.9|369.5|371.9|369.5|371.9|369.5|371.74|369.34|0
1631884550000|2021-09-17 13:15:50|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1631884560000|2021-09-17 13:16:00|371.57|369.17|371.41|369.01|371.57|369.17|371.41|369.01|0
1631884570000|2021-09-17 13:16:10|371.57|369.17|371.41|369.01|371.57|369.17|371.41|369.01|0
1631884580000|2021-09-17 13:16:20|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1631884590000|2021-09-17 13:16:30|371.41|369.01|371.57|369.17|371.57|369.17|371.41|369.01|0
1631884600000|2021-09-17 13:16:40|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1631884610000|2021-09-17 13:16:50|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1631884620000|2021-09-17 13:17:00|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1631884630000|2021-09-17 13:17:10|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1631884640000|2021-09-17 13:17:20|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1631884650000|2021-09-17 13:17:30|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1631884660000|2021-09-17 13:17:40|371.74|369.34|371.9|369.5|371.9|369.5|371.74|369.34|0
1631884670000|2021-09-17 13:17:50|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1631884680000|2021-09-17 13:18:00|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1631884690000|2021-09-17 13:18:10|371.74|369.34|371.74|369.34|371.74|369.34|371.57|369.17|0
1631884700000|2021-09-17 13:18:20|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1631884710000|2021-09-17 13:18:30|371.41|369.01|371.57|369.17|371.57|369.17|371.41|369.01|0
1631884720000|2021-09-17 13:18:40|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1631884730000|2021-09-17 13:18:50|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1631884740000|2021-09-17 13:19:00|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1631884760000|2021-09-17 13:19:20|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1631884800000|2021-09-17 13:20:00|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1631884810000|2021-09-17 13:20:10|371.25|368.85|371.08|368.68|371.25|368.85|371.08|368.68|0
1631884820000|2021-09-17 13:20:20|371.25|368.85|371.08|368.68|371.25|368.85|371.08|368.68|0
1631884840000|2021-09-17 13:20:40|371.25|368.85|371.25|368.85|371.25|368.85|371.08|368.68|0
1631884850000|2021-09-17 13:20:50|371.41|369.01|371.57|369.17|371.57|369.17|371.41|369.01|0
1631884860000|2021-09-17 13:21:00|371.74|369.34|371.41|369.01|371.74|369.34|371.41|369.01|0
1631884870000|2021-09-17 13:21:10|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1631884900000|2021-09-17 13:21:40|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1631884930000|2021-09-17 13:22:10|370.92|368.52|370.92|368.52|370.92|368.52|370.92|368.52|0
1631884940000|2021-09-17 13:22:20|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1631884950000|2021-09-17 13:22:30|370.92|368.52|370.92|368.52|370.92|368.52|370.92|368.52|0
1631884960000|2021-09-17 13:22:40|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1631885040000|2021-09-17 13:24:00|370.92|368.52|370.75|368.35|370.92|368.52|370.75|368.35|0
1631885060000|2021-09-17 13:24:20|370.59|368.19|370.43|368.03|370.59|368.19|370.43|368.03|0
1631885080000|2021-09-17 13:24:40|370.59|368.19|370.92|368.52|370.92|368.52|370.59|368.19|0
1631885090000|2021-09-17 13:24:50|370.75|368.35|371.24|368.84|371.24|368.84|370.75|368.35|0
1631885100000|2021-09-17 13:25:00|371.57|369.17|371.9|369.5|371.9|369.5|371.24|368.84|0
1631885110000|2021-09-17 13:25:10|372.06|369.66|372.06|369.66|372.06|369.66|371.9|369.5|0
1631885120000|2021-09-17 13:25:20|372.22|369.82|372.22|369.82|372.22|369.82|372.06|369.66|0
1631885130000|2021-09-17 13:25:30|372.39|369.99|372.55|370.15|372.55|370.15|372.39|369.99|0
1631885140000|2021-09-17 13:25:40|372.39|369.99|372.06|369.66|372.39|369.99|372.06|369.66|0
1631885150000|2021-09-17 13:25:50|372.22|369.82|372.06|369.66|372.22|369.82|372.06|369.66|0
1631885160000|2021-09-17 13:26:00|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1631885190000|2021-09-17 13:26:30|372.06|369.66|372.22|369.82|372.22|369.82|372.06|369.66|0
1631885200000|2021-09-17 13:26:40|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1631885210000|2021-09-17 13:26:50|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1631885220000|2021-09-17 13:27:00|372.39|369.99|372.39|369.99|372.39|369.99|372.22|369.82|0
1631885230000|2021-09-17 13:27:10|372.55|370.15|372.55|370.15|372.71|370.31|372.55|370.15|0
1631885240000|2021-09-17 13:27:20|372.71|370.31|372.55|370.15|372.71|370.31|372.55|370.15|0
1631885250000|2021-09-17 13:27:30|372.39|369.99|372.22|369.82|372.39|369.99|372.22|369.82|0
1631885260000|2021-09-17 13:27:40|372.06|369.66|372.06|369.66|372.06|369.66|372.06|369.66|0
1631885270000|2021-09-17 13:27:50|371.9|369.5|371.57|369.17|371.9|369.5|371.57|369.17|0
1631885280000|2021-09-17 13:28:00|371.24|368.84|370.1|367.7|371.24|368.84|370.1|367.7|0
1631885290000|2021-09-17 13:28:10|369.94|367.54|369.61|367.21|369.94|367.54|369.61|367.21|0
1631885300000|2021-09-17 13:28:20|369.78|367.38|369.29|366.89|369.78|367.38|369.29|366.89|0
1631885310000|2021-09-17 13:28:30|369.12|366.72|368.64|366.24|369.12|366.72|368.64|366.24|0
1631885320000|2021-09-17 13:28:40|368.8|366.4|368.8|366.4|368.96|366.56|368.64|366.24|0
1631885330000|2021-09-17 13:28:50|368.96|366.56|369.29|366.89|369.29|366.89|368.96|366.56|0
1631885340000|2021-09-17 13:29:00|369.45|367.05|369.77|367.37|369.77|367.37|369.45|367.05|0
1631885350000|2021-09-17 13:29:10|369.94|367.54|370.26|367.86|370.26|367.86|369.94|367.54|0
1631885360000|2021-09-17 13:29:20|370.1|367.7|369.94|367.54|370.1|367.7|369.77|367.37|0
1631885370000|2021-09-17 13:29:30|370.43|368.03|370.1|367.7|370.43|368.03|370.1|367.7|0
1631885380000|2021-09-17 13:29:40|370.5|368.1|368.96|366.56|370.5|368.1|368.96|366.56|0
1631885390000|2021-09-17 13:29:50|368.31|365.91|367.82|365.42|368.47|366.07|367.82|365.42|0
1631885400000|2021-09-17 13:30:00|367.5|365.1|365.14|362.74|367.5|365.1|365.07|362.67|0
1631885410000|2021-09-17 13:30:10|365.71|363.31|366.36|363.96|366.52|364.12|365.71|363.31|0
1631885420000|2021-09-17 13:30:20|365.55|363.15|366.04|363.64|366.04|363.64|365.39|362.99|0
1631885430000|2021-09-17 13:30:30|366.69|364.29|366.69|364.29|366.69|364.29|366.04|363.64|0
1631885440000|2021-09-17 13:30:40|366.52|364.12|366.69|364.29|366.85|364.45|366.2|363.8|0
1631885450000|2021-09-17 13:30:50|365.88|363.48|367.34|364.94|367.34|364.94|365.88|363.48|0
1631885460000|2021-09-17 13:31:00|366.52|364.12|366.85|364.45|366.85|364.45|366.52|364.12|0
1631885470000|2021-09-17 13:31:10|367.01|364.61|366.85|364.45|367.17|364.77|366.85|364.45|0
1631885480000|2021-09-17 13:31:20|367.17|364.77|367.82|365.42|367.82|365.42|367.01|364.61|0
1631885490000|2021-09-17 13:31:30|367.98|365.58|367.33|364.93|367.98|365.58|367.33|364.93|0
1631885500000|2021-09-17 13:31:40|367.17|364.77|367.5|365.1|367.5|365.1|366.85|364.45|0
1631885510000|2021-09-17 13:31:50|367.66|365.26|367.66|365.26|367.66|365.26|367.5|365.1|0
1631885520000|2021-09-17 13:32:00|367.33|364.93|367.17|364.77|367.33|364.93|367.17|364.77|0
1631885530000|2021-09-17 13:32:10|367.01|364.61|366.2|363.8|367.01|364.61|366.2|363.8|0
1631885540000|2021-09-17 13:32:20|366.52|364.12|366.85|364.45|366.85|364.45|366.52|364.12|0
1631885550000|2021-09-17 13:32:30|367.5|365.1|368.15|365.75|368.63|366.23|367.5|365.1|0
1631885560000|2021-09-17 13:32:40|368.31|365.91|369.28|366.88|369.45|367.05|368.31|365.91|0
1631885570000|2021-09-17 13:32:50|369.12|366.72|368.8|366.4|369.12|366.72|368.8|366.4|0
1631885580000|2021-09-17 13:33:00|369.12|366.72|369.45|367.05|369.61|367.21|369.12|366.72|0
1631885590000|2021-09-17 13:33:10|370.1|367.7|370.26|367.86|370.26|367.86|370.1|367.7|0
1631885600000|2021-09-17 13:33:20|370.1|367.7|369.45|367.05|370.1|367.7|369.45|367.05|0
1631885610000|2021-09-17 13:33:30|369.61|367.21|369.28|366.88|369.61|367.21|369.12|366.72|0
1631885620000|2021-09-17 13:33:40|369.45|367.05|369.12|366.72|369.45|367.05|369.12|366.72|0
1631885630000|2021-09-17 13:33:50|368.8|366.4|368.31|365.91|368.8|366.4|368.31|365.91|0
1631885640000|2021-09-17 13:34:00|368.15|365.75|368.31|365.91|368.31|365.91|367.98|365.58|0
1631885650000|2021-09-17 13:34:10|368.15|365.75|367.82|365.42|368.15|365.75|367.82|365.42|0
1631885660000|2021-09-17 13:34:20|367.17|364.77|367.5|365.1|367.5|365.1|367.17|364.77|0
1631885670000|2021-09-17 13:34:30|367.66|365.26|367.01|364.61|367.66|365.26|367.01|364.61|0
1631885680000|2021-09-17 13:34:40|367.17|364.77|366.85|364.45|367.17|364.77|366.85|364.45|0
1631885690000|2021-09-17 13:34:50|366.52|364.12|366.36|363.96|366.52|364.12|366.36|363.96|0
1631885700000|2021-09-17 13:35:00|366.04|363.64|365.71|363.31|366.04|363.64|365.47|363.07|0
1631885710000|2021-09-17 13:35:10|365.06|362.66|365.06|362.66|365.06|362.66|364.74|362.34|0
1631885720000|2021-09-17 13:35:20|364.74|362.34|363.93|361.53|364.74|362.34|363.93|361.53|0
1631885730000|2021-09-17 13:35:30|363.61|361.21|364.26|361.86|364.26|361.86|363.61|361.21|0
1631885740000|2021-09-17 13:35:40|364.42|362.02|364.58|362.18|364.9|362.5|364.42|362.02|0
1631885750000|2021-09-17 13:35:50|365.23|362.83|364.74|362.34|365.23|362.83|364.74|362.34|0
1631885760000|2021-09-17 13:36:00|363.77|361.37|364.74|362.34|364.74|362.34|363.77|361.37|0
1631885770000|2021-09-17 13:36:10|364.58|362.18|365.06|362.66|365.06|362.66|364.58|362.18|0
1631885780000|2021-09-17 13:36:20|364.74|362.34|364.74|362.34|364.74|362.34|364.58|362.18|0
1631885790000|2021-09-17 13:36:30|364.26|361.86|364.42|362.02|364.58|362.18|364.26|361.86|0
1631885800000|2021-09-17 13:36:40|364.26|361.86|364.25|361.85|364.26|361.86|364.09|361.69|0
1631885810000|2021-09-17 13:36:50|364.42|362.02|364.58|362.18|364.58|362.18|364.42|362.02|0
1631885820000|2021-09-17 13:37:00|365.06|362.66|365.55|363.15|365.55|363.15|365.06|362.66|0
1631885830000|2021-09-17 13:37:10|365.39|362.99|365.23|362.83|365.39|362.99|365.23|362.83|0
1631885840000|2021-09-17 13:37:20|364.9|362.5|365.23|362.83|365.23|362.83|364.9|362.5|0
1631885850000|2021-09-17 13:37:30|365.39|362.99|365.87|363.47|365.87|363.47|365.39|362.99|0
1631885860000|2021-09-17 13:37:40|365.71|363.31|364.74|362.34|365.71|363.31|364.74|362.34|0
1631885870000|2021-09-17 13:37:50|364.58|362.18|364.09|361.69|364.58|362.18|364.09|361.69|0
1631885880000|2021-09-17 13:38:00|364.17|361.77|364.25|361.85|364.25|361.85|364.17|361.77|0
1631885890000|2021-09-17 13:38:10|364.58|362.18|364.25|361.85|364.58|362.18|364.25|361.85|0
1631885900000|2021-09-17 13:38:20|363.93|361.53|364.25|361.85|364.25|361.85|363.93|361.53|0
1631885910000|2021-09-17 13:38:30|364.09|361.69|364.42|362.02|364.58|362.18|364.09|361.69|0
1631885920000|2021-09-17 13:38:40|364.9|362.5|365.06|362.66|365.22|362.82|364.9|362.5|0
1631885930000|2021-09-17 13:38:50|364.9|362.5|365.22|362.82|365.22|362.82|364.74|362.34|0
1631885940000|2021-09-17 13:39:00|365.39|362.99|364.74|362.34|365.55|363.15|364.74|362.34|0
1631885950000|2021-09-17 13:39:10|364.9|362.5|365.39|362.99|365.55|363.15|364.9|362.5|0
1631885960000|2021-09-17 13:39:20|365.06|362.66|364.33|361.93|365.06|362.66|364.25|361.85|0
1631885970000|2021-09-17 13:39:30|364.09|361.69|363.93|361.53|364.25|361.85|363.93|361.53|0
1631885980000|2021-09-17 13:39:40|363.45|361.05|363.61|361.21|363.61|361.21|363.45|361.05|0
1631885990000|2021-09-17 13:39:50|363.93|361.53|364.58|362.18|364.58|362.18|363.93|361.53|0
1631886000000|2021-09-17 13:40:00|364.09|361.69|363.77|361.37|364.09|361.69|363.61|361.21|0
1631886010000|2021-09-17 13:40:10|364.09|361.69|364.9|362.5|364.9|362.5|364.09|361.69|0
1631886020000|2021-09-17 13:40:20|364.74|362.34|364.58|362.18|364.74|362.34|364.58|362.18|0
1631886030000|2021-09-17 13:40:30|364.41|362.01|363.77|361.37|364.41|362.01|363.61|361.21|0
1631886040000|2021-09-17 13:40:40|364.09|361.69|364.58|362.18|364.74|362.34|364.09|361.69|0
1631886050000|2021-09-17 13:40:50|364.74|362.34|365.06|362.66|365.06|362.66|364.58|362.18|0
1631886060000|2021-09-17 13:41:00|365.22|362.82|365.55|363.15|365.55|363.15|365.06|362.66|0
1631886070000|2021-09-17 13:41:10|365.87|363.47|366.03|363.63|366.03|363.63|365.71|363.31|0
1631886080000|2021-09-17 13:41:20|365.71|363.31|366.03|363.63|366.03|363.63|365.71|363.31|0
1631886090000|2021-09-17 13:41:30|366.2|363.8|366.84|364.44|366.84|364.44|366.2|363.8|0
1631886100000|2021-09-17 13:41:40|367.01|364.61|367.65|365.25|367.65|365.25|367.01|364.61|0
1631886110000|2021-09-17 13:41:50|367.82|365.42|367.65|365.25|367.98|365.58|367.65|365.25|0
1631886120000|2021-09-17 13:42:00|368.14|365.74|367.98|365.58|368.3|365.9|367.98|365.58|0
1631886130000|2021-09-17 13:42:10|367.82|365.42|367.98|365.58|368.14|365.74|367.82|365.42|0
1631886140000|2021-09-17 13:42:20|368.14|365.74|368.14|365.74|368.14|365.74|367.98|365.58|0
1631886150000|2021-09-17 13:42:30|367.49|365.09|367.01|364.61|367.49|365.09|367.01|364.61|0
1631886160000|2021-09-17 13:42:40|367.17|364.77|366.68|364.28|367.17|364.77|366.68|364.28|0
1631886170000|2021-09-17 13:42:50|366.84|364.44|366.03|363.63|366.84|364.44|366.03|363.63|0
1631886180000|2021-09-17 13:43:00|365.71|363.31|365.55|363.15|365.71|363.31|365.38|362.98|0
1631886190000|2021-09-17 13:43:10|365.22|362.82|365.87|363.47|365.87|363.47|365.22|362.82|0
1631886200000|2021-09-17 13:43:20|366.36|363.96|366.36|363.96|366.52|364.12|366.36|363.96|0
1631886210000|2021-09-17 13:43:30|366.52|364.12|366.52|364.12|366.52|364.12|366.36|363.96|0
1631886220000|2021-09-17 13:43:40|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1631886230000|2021-09-17 13:43:50|366.52|364.12|366.19|363.79|366.52|364.12|366.03|363.63|0
1631886240000|2021-09-17 13:44:00|366.36|363.96|365.87|363.47|366.36|363.96|365.87|363.47|0
1631886250000|2021-09-17 13:44:10|366.03|363.63|366.68|364.28|366.68|364.28|366.03|363.63|0
1631886260000|2021-09-17 13:44:20|366.52|364.12|366.52|364.12|366.52|364.12|366.36|363.96|0
1631886270000|2021-09-17 13:44:30|366.19|363.79|366.03|363.63|366.19|363.79|366.03|363.63|0
1631886280000|2021-09-17 13:44:40|365.87|363.47|365.55|363.15|365.87|363.47|365.55|363.15|0
1631886290000|2021-09-17 13:44:50|365.38|362.98|365.06|362.66|365.55|363.15|365.06|362.66|0
1631886300000|2021-09-17 13:45:00|364.9|362.5|364.9|362.5|364.9|362.5|364.74|362.34|0
1631886310000|2021-09-17 13:45:10|364.74|362.34|364.57|362.17|364.74|362.34|364.09|361.69|0
1631886320000|2021-09-17 13:45:20|364.9|362.5|364.74|362.34|364.9|362.5|364.74|362.34|0
1631886330000|2021-09-17 13:45:30|364.57|362.17|364.9|362.5|364.9|362.5|364.57|362.17|0
1631886340000|2021-09-17 13:45:40|365.06|362.66|365.38|362.98|365.38|362.98|365.06|362.66|0
1631886350000|2021-09-17 13:45:50|365.55|363.15|364.9|362.5|365.55|363.15|364.9|362.5|0
1631886360000|2021-09-17 13:46:00|365.22|362.82|365.87|363.47|366.19|363.79|365.22|362.82|0
1631886370000|2021-09-17 13:46:10|365.71|363.31|366.03|363.63|366.03|363.63|365.71|363.31|0
1631886380000|2021-09-17 13:46:20|366.19|363.79|366.19|363.79|366.35|363.95|366.19|363.79|0
1631886390000|2021-09-17 13:46:30|366.43|364.03|365.87|363.47|366.43|364.03|365.87|363.47|0
1631886400000|2021-09-17 13:46:40|365.54|363.14|365.22|362.82|365.54|363.14|365.22|362.82|0
1631886410000|2021-09-17 13:46:50|365.06|362.66|365.22|362.82|365.22|362.82|365.06|362.66|0
1631886420000|2021-09-17 13:47:00|365.06|362.66|365.54|363.14|365.54|363.14|365.06|362.66|0
1631886430000|2021-09-17 13:47:10|365.38|362.98|365.71|363.31|365.71|363.31|365.38|362.98|0
1631886440000|2021-09-17 13:47:20|365.87|363.47|365.06|362.66|365.87|363.47|365.06|362.66|0
1631886450000|2021-09-17 13:47:30|364.9|362.5|364.57|362.17|364.9|362.5|364.57|362.17|0
1631886460000|2021-09-17 13:47:40|364.41|362.01|364.57|362.17|364.57|362.17|364.41|362.01|0
1631886470000|2021-09-17 13:47:50|364.41|362.01|364.41|362.01|364.57|362.17|364.25|361.85|0
1631886480000|2021-09-17 13:48:00|364.57|362.17|364.09|361.69|364.57|362.17|364.09|361.69|0
1631886490000|2021-09-17 13:48:10|364.25|361.85|364.09|361.69|364.41|362.01|364.09|361.69|0
1631886500000|2021-09-17 13:48:20|364.25|361.85|363.44|361.04|364.25|361.85|363.44|361.04|0
1631886510000|2021-09-17 13:48:30|363.6|361.2|363.28|360.88|363.6|361.2|363.28|360.88|0
1631886520000|2021-09-17 13:48:40|363.12|360.72|362.47|360.07|363.12|360.72|362.47|360.07|0
1631886530000|2021-09-17 13:48:50|362.63|360.23|363.12|360.72|363.12|360.72|362.63|360.23|0
1631886540000|2021-09-17 13:49:00|362.63|360.23|361.35|358.95|362.63|360.23|361.35|358.95|0
1631886550000|2021-09-17 13:49:10|361.02|358.62|361.51|359.11|361.51|359.11|361.02|358.62|0
1631886560000|2021-09-17 13:49:20|361.35|358.95|361.1|358.7|361.51|359.11|361.1|358.7|0
1631886570000|2021-09-17 13:49:30|361.18|358.78|361.02|358.62|361.18|358.78|360.86|358.46|0
1631886580000|2021-09-17 13:49:40|360.7|358.3|360.7|358.3|360.86|358.46|360.7|358.3|0
1631886590000|2021-09-17 13:49:50|360.54|358.14|360.54|358.14|360.7|358.3|360.54|358.14|0
1631886600000|2021-09-17 13:50:00|360.38|357.98|359.9|357.5|360.38|357.98|359.9|357.5|0
1631886610000|2021-09-17 13:50:10|360.22|357.82|360.86|358.46|360.86|358.46|360.22|357.82|0
1631886620000|2021-09-17 13:50:20|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1631886630000|2021-09-17 13:50:30|360.06|357.66|359.25|356.85|360.06|357.66|359.25|356.85|0
1631886640000|2021-09-17 13:50:40|359.09|356.69|358.93|356.53|359.09|356.69|358.77|356.37|0
1631886650000|2021-09-17 13:50:50|358.77|356.37|358.93|356.53|359.09|356.69|358.61|356.21|0
1631886660000|2021-09-17 13:51:00|359.25|356.85|359.74|357.34|359.74|357.34|359.25|356.85|0
1631886670000|2021-09-17 13:51:10|359.9|357.5|360.22|357.82|360.22|357.82|359.9|357.5|0
1631886680000|2021-09-17 13:51:20|359.9|357.5|359.74|357.34|359.9|357.5|359.58|357.18|0
1631886690000|2021-09-17 13:51:30|359.58|357.18|359.58|357.18|359.58|357.18|359.25|356.85|0
1631886700000|2021-09-17 13:51:40|359.74|357.34|359.81|357.41|360.06|357.66|359.74|357.34|0
1631886710000|2021-09-17 13:51:50|359.58|357.18|359.58|357.18|359.74|357.34|359.58|357.18|0
1631886720000|2021-09-17 13:52:00|359.25|356.85|358.93|356.53|359.25|356.85|358.77|356.37|0
1631886730000|2021-09-17 13:52:10|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1631886740000|2021-09-17 13:52:20|359.25|356.85|359.41|357.01|359.41|357.01|359.25|356.85|0
1631886750000|2021-09-17 13:52:30|359.58|357.18|359.74|357.34|359.74|357.34|359.58|357.18|0
1631886760000|2021-09-17 13:52:40|359.57|357.17|359.74|357.34|359.74|357.34|359.57|357.17|0
1631886770000|2021-09-17 13:52:50|359.9|357.5|360.06|357.66|360.06|357.66|359.9|357.5|0
1631886780000|2021-09-17 13:53:00|359.74|357.34|359.41|357.01|359.74|357.34|359.41|357.01|0
1631886790000|2021-09-17 13:53:10|359.49|357.09|359.25|356.85|359.57|357.17|359.25|356.85|0
1631886800000|2021-09-17 13:53:20|359.09|356.69|359.25|356.85|359.25|356.85|359.09|356.69|0
1631886810000|2021-09-17 13:53:30|359.09|356.69|359.25|356.85|359.25|356.85|359.09|356.69|0
1631886820000|2021-09-17 13:53:40|358.93|356.53|358.45|356.05|358.93|356.53|358.45|356.05|0
1631886830000|2021-09-17 13:53:50|358.13|355.73|358.13|355.73|358.13|355.73|357.97|355.57|0
1631886840000|2021-09-17 13:54:00|357.81|355.41|357.81|355.41|358.13|355.73|357.81|355.41|0
1631886850000|2021-09-17 13:54:10|357.97|355.57|357.81|355.41|357.97|355.57|357.81|355.41|0
1631886860000|2021-09-17 13:54:20|357.97|355.57|357.97|355.57|357.97|355.57|357.65|355.25|0
1631886870000|2021-09-17 13:54:30|357.65|355.25|357.65|355.25|357.65|355.25|357.49|355.09|0
1631886880000|2021-09-17 13:54:40|357.49|355.09|357.49|355.09|357.49|355.09|357.17|354.77|0
1631886890000|2021-09-17 13:54:50|357.33|354.93|357.17|354.77|357.49|355.09|357.17|354.77|0
1631886900000|2021-09-17 13:55:00|357.49|355.09|357.01|354.61|357.49|355.09|357.01|354.61|0
1631886910000|2021-09-17 13:55:10|356.85|354.45|357.17|354.77|357.17|354.77|356.85|354.45|0
1631886920000|2021-09-17 13:55:20|357.01|354.61|357.17|354.77|357.49|355.09|357.01|354.61|0
1631886930000|2021-09-17 13:55:30|357.49|355.09|357.81|355.41|357.97|355.57|357.49|355.09|0
1631886940000|2021-09-17 13:55:40|358.29|355.89|358.29|355.89|358.45|356.05|358.29|355.89|0
1631886950000|2021-09-17 13:55:50|357.97|355.57|357.65|355.25|357.97|355.57|357.65|355.25|0
1631886960000|2021-09-17 13:56:00|357.81|355.41|357.81|355.41|357.81|355.41|357.49|355.09|0
1631886970000|2021-09-17 13:56:10|357.65|355.25|357.65|355.25|357.81|355.41|357.65|355.25|0
1631886980000|2021-09-17 13:56:20|357.17|354.77|357.49|355.09|357.65|355.25|357.17|354.77|0
1631886990000|2021-09-17 13:56:30|357.17|354.77|356.69|354.29|357.17|354.77|356.69|354.29|0
1631887000000|2021-09-17 13:56:40|356.85|354.45|356.69|354.29|356.85|354.45|356.69|354.29|0
1631887010000|2021-09-17 13:56:50|356.85|354.45|356.69|354.29|356.85|354.45|356.53|354.13|0
1631887020000|2021-09-17 13:57:00|356.53|354.13|356.21|353.81|356.53|354.13|355.89|353.49|0
1631887030000|2021-09-17 13:57:10|356.05|353.65|356.21|353.81|356.37|353.97|356.05|353.65|0
1631887040000|2021-09-17 13:57:20|356.37|353.97|356.53|354.13|356.53|354.13|356.37|353.97|0
1631887050000|2021-09-17 13:57:30|356.37|353.97|356.21|353.81|356.37|353.97|356.05|353.65|0
1631887060000|2021-09-17 13:57:40|356.37|353.97|355.73|353.33|356.37|353.97|355.73|353.33|0
1631887070000|2021-09-17 13:57:50|355.57|353.17|355.73|353.33|355.73|353.33|355.57|353.17|0
1631887080000|2021-09-17 13:58:00|355.89|353.49|355.89|353.49|355.89|353.49|355.57|353.17|0
1631887090000|2021-09-17 13:58:10|355.73|353.33|355.73|353.33|355.73|353.33|355.57|353.17|0
1631887100000|2021-09-17 13:58:20|355.89|353.49|356.05|353.65|356.05|353.65|355.89|353.49|0
1631887110000|2021-09-17 13:58:30|355.89|353.49|356.05|353.65|356.05|353.65|355.89|353.49|0
1631887120000|2021-09-17 13:58:40|356.21|353.81|356.05|353.65|356.21|353.81|356.05|353.65|0
1631887130000|2021-09-17 13:58:50|356.21|353.81|356.37|353.97|356.37|353.97|356.21|353.81|0
1631887140000|2021-09-17 13:59:00|356.21|353.81|356.53|354.13|356.53|354.13|356.21|353.81|0
1631887150000|2021-09-17 13:59:10|356.69|354.29|357.01|354.61|357.01|354.61|356.53|354.13|0
1631887160000|2021-09-17 13:59:20|356.85|354.45|356.92|354.52|357.08|354.68|356.85|354.45|0
1631887170000|2021-09-17 13:59:30|357.01|354.61|357.17|354.77|357.17|354.77|357.01|354.61|0
1631887180000|2021-09-17 13:59:40|357.33|354.93|357.33|354.93|357.33|354.93|357.17|354.77|0
1631887190000|2021-09-17 13:59:50|357.17|354.77|357.81|355.41|357.81|355.41|357.17|354.77|0
1631887200000|2021-09-17 14:00:00|357.97|355.57|357.65|355.25|358.29|355.89|357.65|355.25|0
1631887210000|2021-09-17 14:00:10|357.33|354.93|357.49|355.09|357.65|355.25|357.33|354.93|0
1631887220000|2021-09-17 14:00:20|357.4|355|357.49|355.09|357.65|355.25|357.33|354.93|0
1631887230000|2021-09-17 14:00:30|357.65|355.25|358.29|355.89|358.29|355.89|357.65|355.25|0
1631887240000|2021-09-17 14:00:40|359.09|356.69|358.29|355.89|359.09|356.69|358.29|355.89|0
1631887250000|2021-09-17 14:00:50|358.45|356.05|358.61|356.21|358.93|356.53|358.45|356.05|0
1631887260000|2021-09-17 14:01:00|359.09|356.69|358.93|356.53|359.09|356.69|358.29|355.89|0
1631887270000|2021-09-17 14:01:10|359.25|356.85|358.93|356.53|359.25|356.85|358.61|356.21|0
1631887280000|2021-09-17 14:01:20|359.25|356.85|359.41|357.01|359.57|357.17|359.25|356.85|0
1631887290000|2021-09-17 14:01:30|359.25|356.85|359.41|357.01|359.41|357.01|359.09|356.69|0
1631887300000|2021-09-17 14:01:40|358.77|356.37|358.45|356.05|358.77|356.37|358.45|356.05|0
1631887310000|2021-09-17 14:01:50|358.29|355.89|357.65|355.25|358.29|355.89|357.65|355.25|0
1631887320000|2021-09-17 14:02:00|357.81|355.41|358.13|355.73|358.13|355.73|357.49|355.09|0
1631887330000|2021-09-17 14:02:10|358.29|355.89|358.29|355.89|358.45|356.05|358.29|355.89|0
1631887340000|2021-09-17 14:02:20|357.97|355.57|357.33|354.93|357.97|355.57|357.33|354.93|0
1631887350000|2021-09-17 14:02:30|357.01|354.61|356.85|354.45|357.17|354.77|356.85|354.45|0
1631887360000|2021-09-17 14:02:40|357.01|354.61|356.53|354.13|357.01|354.61|356.53|354.13|0
1631887370000|2021-09-17 14:02:50|356.69|354.29|356.37|353.97|356.69|354.29|356.37|353.97|0
1631887380000|2021-09-17 14:03:00|356.69|354.29|356.68|354.28|356.69|354.29|356.21|353.81|0
1631887390000|2021-09-17 14:03:10|356.84|354.44|357.16|354.76|357.16|354.76|356.68|354.28|0
1631887400000|2021-09-17 14:03:20|356.84|354.44|356.84|354.44|356.84|354.44|356.68|354.28|0
1631887410000|2021-09-17 14:03:30|357|354.6|357.16|354.76|357.16|354.76|356.84|354.44|0
1631887420000|2021-09-17 14:03:40|357.32|354.92|357.32|354.92|357.32|354.92|357.16|354.76|0
1631887430000|2021-09-17 14:03:50|357.48|355.08|357.64|355.24|357.81|355.41|357.32|354.92|0
1631887440000|2021-09-17 14:04:00|357.97|355.57|357.64|355.24|357.97|355.57|357.64|355.24|0
1631887450000|2021-09-17 14:04:10|357.81|355.41|357|354.6|357.81|355.41|357|354.6|0
1631887460000|2021-09-17 14:04:20|356.52|354.12|356.68|354.28|356.84|354.44|356.52|354.12|0
1631887470000|2021-09-17 14:04:30|356.84|354.44|356.52|354.12|356.84|354.44|356.52|354.12|0
1631887480000|2021-09-17 14:04:40|356.44|354.04|357|354.6|357|354.6|356.44|354.04|0
1631887490000|2021-09-17 14:04:50|357.16|354.76|356.84|354.44|357.16|354.76|356.84|354.44|0
1631887500000|2021-09-17 14:05:00|356.68|354.28|356.36|353.96|356.68|354.28|356.2|353.8|0
1631887510000|2021-09-17 14:05:10|356.04|353.64|355.88|353.48|356.04|353.64|355.72|353.32|0
1631887520000|2021-09-17 14:05:20|356.04|353.64|355.25|352.85|356.04|353.64|355.25|352.85|0
1631887530000|2021-09-17 14:05:30|356.04|353.64|355.41|353.01|356.04|353.64|355.41|353.01|0
1631887540000|2021-09-17 14:05:40|355.56|353.16|355.72|353.32|355.72|353.32|355.56|353.16|0
1631887550000|2021-09-17 14:05:50|355.88|353.48|356.36|353.96|356.36|353.96|355.88|353.48|0
1631887560000|2021-09-17 14:06:00|356.04|353.64|355.72|353.32|356.04|353.64|355.72|353.32|0
1631887570000|2021-09-17 14:06:10|355.56|353.16|355.4|353|355.56|353.16|355.4|353|0
1631887580000|2021-09-17 14:06:20|355.25|352.85|355.4|353|355.4|353|355.09|352.69|0
1631887590000|2021-09-17 14:06:30|356.04|353.64|355.88|353.48|356.04|353.64|355.88|353.48|0
1631887600000|2021-09-17 14:06:40|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1631887610000|2021-09-17 14:06:50|355.88|353.48|356.04|353.64|356.04|353.64|355.72|353.32|0
1631887620000|2021-09-17 14:07:00|355.88|353.48|356.36|353.96|356.36|353.96|355.88|353.48|0
1631887630000|2021-09-17 14:07:10|356.52|354.12|356.68|354.28|356.68|354.28|356.52|354.12|0
1631887640000|2021-09-17 14:07:20|356.84|354.44|356.68|354.28|357|354.6|356.68|354.28|0
1631887650000|2021-09-17 14:07:30|356.52|354.12|356.36|353.96|356.68|354.28|356.36|353.96|0
1631887660000|2021-09-17 14:07:40|356.04|353.64|356.04|353.64|356.2|353.8|356.04|353.64|0
1631887670000|2021-09-17 14:07:50|356.2|353.8|356.68|354.28|356.68|354.28|356.2|353.8|0
1631887680000|2021-09-17 14:08:00|356.36|353.96|356.36|353.96|356.52|354.12|356.36|353.96|0
1631887690000|2021-09-17 14:08:10|356.2|353.8|356.2|353.8|356.2|353.8|356.04|353.64|0
1631887700000|2021-09-17 14:08:20|356.36|353.96|356.84|354.44|356.84|354.44|356.36|353.96|0
1631887710000|2021-09-17 14:08:30|357|354.6|357.16|354.76|357.16|354.76|357|354.6|0
1631887720000|2021-09-17 14:08:40|357.32|354.92|357|354.6|357.48|355.08|357|354.6|0
1631887730000|2021-09-17 14:08:50|356.84|354.44|357.16|354.76|357.16|354.76|356.84|354.44|0
1631887740000|2021-09-17 14:09:00|357.32|354.92|357.32|354.92|357.32|354.92|357.32|354.92|0
1631887750000|2021-09-17 14:09:10|357.16|354.76|357|354.6|357.16|354.76|357|354.6|0
1631887760000|2021-09-17 14:09:20|357.16|354.76|356.84|354.44|357.16|354.76|356.84|354.44|0
1631887770000|2021-09-17 14:09:30|357|354.6|357|354.6|357|354.6|356.84|354.44|0
1631887780000|2021-09-17 14:09:40|357.16|354.76|357.32|354.92|357.32|354.92|357.16|354.76|0
1631887790000|2021-09-17 14:09:50|357.64|355.24|357|354.6|357.64|355.24|357|354.6|0
1631887800000|2021-09-17 14:10:00|356.68|354.28|356.68|354.28|356.84|354.44|356.68|354.28|0
1631887810000|2021-09-17 14:10:10|356.36|353.96|356.2|353.8|356.44|354.04|356.2|353.8|0
1631887820000|2021-09-17 14:10:20|355.88|353.48|356.04|353.64|356.04|353.64|355.56|353.16|0
1631887830000|2021-09-17 14:10:30|355.88|353.48|355.4|353|355.88|353.48|355.4|353|0
1631887840000|2021-09-17 14:10:40|355.72|353.32|355.56|353.16|355.72|353.32|355.56|353.16|0
1631887850000|2021-09-17 14:10:50|355.24|352.84|355.72|353.32|355.72|353.32|355.24|352.84|0
1631887860000|2021-09-17 14:11:00|355.4|353|355.88|353.48|355.88|353.48|355.4|353|0
1631887870000|2021-09-17 14:11:10|356.04|353.64|356.04|353.64|356.2|353.8|355.72|353.32|0
1631887880000|2021-09-17 14:11:20|356.2|353.8|356.68|354.28|356.68|354.28|356.2|353.8|0
1631887890000|2021-09-17 14:11:30|357|354.6|356.84|354.44|357|354.6|356.84|354.44|0
1631887900000|2021-09-17 14:11:40|356.68|354.28|356.36|353.96|356.68|354.28|356.04|353.64|0
1631887910000|2021-09-17 14:11:50|356.2|353.8|355.88|353.48|356.2|353.8|355.88|353.48|0
1631887920000|2021-09-17 14:12:00|355.56|353.16|355.72|353.32|355.72|353.32|355.56|353.16|0
1631887930000|2021-09-17 14:12:10|355.4|353|355.4|353|355.4|353|355.24|352.84|0
1631887940000|2021-09-17 14:12:20|355.56|353.16|355.56|353.16|355.88|353.48|355.56|353.16|0
1631887950000|2021-09-17 14:12:30|355.08|352.68|354.76|352.36|355.08|352.68|354.76|352.36|0
1631887960000|2021-09-17 14:12:40|355.24|352.84|354.92|352.52|355.24|352.84|354.76|352.36|0
1631887970000|2021-09-17 14:12:50|355.24|352.84|355.24|352.84|355.24|352.84|355.08|352.68|0
1631887980000|2021-09-17 14:13:00|355.08|352.68|354.76|352.36|355.08|352.68|354.76|352.36|0
1631887990000|2021-09-17 14:13:10|354.6|352.2|354.44|352.04|354.6|352.2|354.44|352.04|0
1631888000000|2021-09-17 14:13:20|353.97|351.57|353.81|351.41|353.97|351.57|353.81|351.41|0
1631888010000|2021-09-17 14:13:30|353.65|351.25|353.81|351.41|353.81|351.41|353.65|351.25|0
1631888020000|2021-09-17 14:13:40|354.13|351.73|353.97|351.57|354.13|351.73|353.97|351.57|0
1631888030000|2021-09-17 14:13:50|353.65|351.25|354.13|351.73|354.13|351.73|353.65|351.25|0
1631888040000|2021-09-17 14:14:00|354.28|351.88|353.97|351.57|354.28|351.88|353.97|351.57|0
1631888050000|2021-09-17 14:14:10|353.49|351.09|353.01|350.61|353.49|351.09|353.01|350.61|0
1631888060000|2021-09-17 14:14:20|353.33|350.93|353.81|351.41|353.81|351.41|353.33|350.93|0
1631888070000|2021-09-17 14:14:30|353.97|351.57|354.12|351.72|354.28|351.88|353.97|351.57|0
1631888080000|2021-09-17 14:14:40|354.28|351.88|353.97|351.57|354.28|351.88|353.97|351.57|0
1631888090000|2021-09-17 14:14:50|353.49|351.09|353.17|350.77|353.49|351.09|353.17|350.77|0
1631888100000|2021-09-17 14:15:00|352.85|350.45|352.85|350.45|352.85|350.45|352.85|350.45|0
1631888110000|2021-09-17 14:15:10|352.69|350.29|352.37|349.97|352.85|350.45|352.37|349.97|0
1631888120000|2021-09-17 14:15:20|352.69|350.29|352.37|349.97|352.69|350.29|352.37|349.97|0
1631888130000|2021-09-17 14:15:30|352.53|350.13|352.06|349.66|352.69|350.29|352.06|349.66|0
1631888140000|2021-09-17 14:15:40|352.37|349.97|352.53|350.13|352.53|350.13|352.37|349.97|0
1631888150000|2021-09-17 14:15:50|352.69|350.29|351.9|349.5|352.69|350.29|351.9|349.5|0
1631888160000|2021-09-17 14:16:00|352.21|349.81|352.53|350.13|352.53|350.13|352.21|349.81|0
1631888170000|2021-09-17 14:16:10|352.69|350.29|352.69|350.29|353.01|350.61|352.69|350.29|0
1631888180000|2021-09-17 14:16:20|352.85|350.45|352.69|350.29|352.85|350.45|352.53|350.13|0
1631888190000|2021-09-17 14:16:30|352.53|350.13|352.21|349.81|352.53|350.13|352.05|349.65|0
1631888200000|2021-09-17 14:16:40|352.37|349.97|349.93|347.53|353.55|351.15|349.93|347.53|0
1631888210000|2021-09-17 14:16:50|354.78|352.38|354.94|352.54|355.1|352.7|354.78|352.38|0
1631888220000|2021-09-17 14:17:00|353.07|350.67|352.59|350.19|353.07|350.67|352.43|350.03|0
1631888230000|2021-09-17 14:17:10|352.75|350.35|353.29|350.89|353.61|351.21|352.75|350.35|0
1631888240000|2021-09-17 14:17:20|353.45|351.05|353.45|351.05|353.45|351.05|353.29|350.89|0
1631888250000|2021-09-17 14:17:30|353.61|351.21|353.61|351.21|353.76|351.36|353.61|351.21|0
1631888260000|2021-09-17 14:17:40|353.45|351.05|353.29|350.89|353.45|351.05|352.81|350.41|0
1631888270000|2021-09-17 14:17:50|353.45|351.05|353.76|351.36|353.76|351.36|353.29|350.89|0
1631888280000|2021-09-17 14:18:00|353.45|351.05|354.56|352.16|354.56|352.16|353.45|351.05|0
1631888290000|2021-09-17 14:18:10|354.4|352|354.24|351.84|354.56|352.16|353.92|351.52|0
1631888300000|2021-09-17 14:18:20|354.4|352|354.4|352|354.56|352.16|354.4|352|0
1631888310000|2021-09-17 14:18:30|354.24|351.84|354.4|352|354.4|352|354.24|351.84|0
1631888320000|2021-09-17 14:18:40|354.56|352.16|354.88|352.48|354.88|352.48|354.4|352|0
1631888330000|2021-09-17 14:18:50|354.72|352.32|355.04|352.64|355.04|352.64|354.72|352.32|0
1631888340000|2021-09-17 14:19:00|355.19|352.79|355.51|353.11|355.51|353.11|355.19|352.79|0
1631888350000|2021-09-17 14:19:10|355.67|353.27|355.67|353.27|355.83|353.43|355.67|353.27|0
1631888360000|2021-09-17 14:19:20|355.51|353.11|355.35|352.95|355.51|353.11|355.19|352.79|0
1631888370000|2021-09-17 14:19:30|355.19|352.79|355.35|352.95|355.51|353.11|355.19|352.79|0
1631888380000|2021-09-17 14:19:40|355.19|352.79|355.99|353.59|355.99|353.59|355.19|352.79|0
1631888390000|2021-09-17 14:19:50|356.15|353.75|355.83|353.43|356.15|353.75|355.83|353.43|0
1631888400000|2021-09-17 14:20:00|355.99|353.59|355.35|352.95|355.99|353.59|355.35|352.95|0
1631888410000|2021-09-17 14:20:10|355.04|352.64|355.51|353.11|355.51|353.11|355.04|352.64|0
1631888420000|2021-09-17 14:20:20|355.04|352.64|355.67|353.27|355.67|353.27|355.04|352.64|0
1631888430000|2021-09-17 14:20:30|355.35|352.95|355.19|352.79|355.35|352.95|355.19|352.79|0
1631888440000|2021-09-17 14:20:40|355.67|353.27|355.99|353.59|355.99|353.59|355.67|353.27|0
1631888450000|2021-09-17 14:20:50|356.15|353.75|355.75|353.35|356.15|353.75|355.75|353.35|0
1631888460000|2021-09-17 14:21:00|355.83|353.43|355.83|353.43|355.99|353.59|355.67|353.27|0
1631888470000|2021-09-17 14:21:10|355.99|353.59|355.35|352.95|355.99|353.59|355.35|352.95|0
1631888480000|2021-09-17 14:21:20|355.51|353.11|355.83|353.43|355.83|353.43|355.51|353.11|0
1631888490000|2021-09-17 14:21:30|355.99|353.59|356.15|353.75|356.15|353.75|355.83|353.43|0
1631888500000|2021-09-17 14:21:40|356.31|353.91|356.47|354.07|356.47|354.07|356.31|353.91|0
1631888510000|2021-09-17 14:21:50|356.79|354.39|356.63|354.23|356.79|354.39|356.47|354.07|0
1631888520000|2021-09-17 14:22:00|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1631888530000|2021-09-17 14:22:10|356.15|353.75|355.83|353.43|356.31|353.91|355.83|353.43|0
1631888540000|2021-09-17 14:22:20|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1631888550000|2021-09-17 14:22:30|355.83|353.43|355.67|353.27|355.83|353.43|355.51|353.11|0
1631888560000|2021-09-17 14:22:40|355.51|353.11|356.31|353.91|356.31|353.91|355.51|353.11|0
1631888570000|2021-09-17 14:22:50|356.15|353.75|355.67|353.27|356.15|353.75|355.67|353.27|0
1631888580000|2021-09-17 14:23:00|355.51|353.11|355.51|353.11|355.67|353.27|355.51|353.11|0
1631888590000|2021-09-17 14:23:10|355.35|352.95|355.35|352.95|355.51|353.11|355.35|352.95|0
1631888600000|2021-09-17 14:23:20|355.51|353.11|355.83|353.43|355.83|353.43|355.51|353.11|0
1631888610000|2021-09-17 14:23:30|355.99|353.59|356.15|353.75|356.15|353.75|355.99|353.59|0
1631888620000|2021-09-17 14:23:40|356.31|353.91|356.47|354.07|356.47|354.07|356.31|353.91|0
1631888630000|2021-09-17 14:23:50|356.31|353.91|356.47|354.07|356.63|354.23|356.31|353.91|0
1631888640000|2021-09-17 14:24:00|356.63|354.23|356.47|354.07|356.63|354.23|356.47|354.07|0
1631888650000|2021-09-17 14:24:10|356.31|353.91|356.31|353.91|356.31|353.91|356.15|353.75|0
1631888660000|2021-09-17 14:24:20|355.99|353.59|355.83|353.43|355.99|353.59|355.83|353.43|0
1631888670000|2021-09-17 14:24:30|355.67|353.27|355.67|353.27|355.83|353.43|355.67|353.27|0
1631888680000|2021-09-17 14:24:40|355.83|353.43|355.51|353.11|355.83|353.43|355.51|353.11|0
1631888690000|2021-09-17 14:24:50|355.35|352.95|354.87|352.47|355.35|352.95|354.87|352.47|0
1631888700000|2021-09-17 14:25:00|354.71|352.31|354.4|352|354.71|352.31|354.4|352|0
1631888710000|2021-09-17 14:25:10|354.24|351.84|354.71|352.31|354.71|352.31|354.08|351.68|0
1631888720000|2021-09-17 14:25:20|354.56|352.16|354.56|352.16|354.56|352.16|354.24|351.84|0
1631888730000|2021-09-17 14:25:30|354.71|352.31|354.71|352.31|354.87|352.47|354.71|352.31|0
1631888740000|2021-09-17 14:25:40|354.87|352.47|354.56|352.16|354.87|352.47|354.56|352.16|0
1631888750000|2021-09-17 14:25:50|354.08|351.68|354.24|351.84|354.24|351.84|354.08|351.68|0
1631888760000|2021-09-17 14:26:00|354.08|351.68|353.92|351.52|354.08|351.68|353.92|351.52|0
1631888770000|2021-09-17 14:26:10|353.76|351.36|353.76|351.36|354.4|352|353.76|351.36|0
1631888780000|2021-09-17 14:26:20|353.92|351.52|354.4|352|354.4|352|353.92|351.52|0
1631888790000|2021-09-17 14:26:30|354.24|351.84|354.71|352.31|354.71|352.31|354.24|351.84|0
1631888800000|2021-09-17 14:26:40|354.55|352.15|355.19|352.79|355.19|352.79|354.55|352.15|0
1631888810000|2021-09-17 14:26:50|355.51|353.11|354.71|352.31|355.51|353.11|354.71|352.31|0
1631888820000|2021-09-17 14:27:00|354.87|352.47|355.51|353.11|355.51|353.11|354.87|352.47|0
1631888830000|2021-09-17 14:27:10|355.83|353.43|355.83|353.43|355.99|353.59|355.83|353.43|0
1631888840000|2021-09-17 14:27:20|355.51|353.11|355.99|353.59|355.99|353.59|355.35|352.95|0
1631888850000|2021-09-17 14:27:30|356.15|353.75|356.47|354.07|356.47|354.07|356.15|353.75|0
1631888860000|2021-09-17 14:27:40|356.63|354.23|356.47|354.07|356.63|354.23|356.47|354.07|0
1631888870000|2021-09-17 14:27:50|356.63|354.23|356.47|354.07|356.63|354.23|356.47|354.07|0
1631888880000|2021-09-17 14:28:00|356.63|354.23|356.63|354.23|356.63|354.23|356.31|353.91|0
1631888890000|2021-09-17 14:28:10|356.94|354.54|356.78|354.38|357.26|354.86|356.78|354.38|0
1631888900000|2021-09-17 14:28:20|356.94|354.54|357.42|355.02|357.42|355.02|356.78|354.38|0
1631888910000|2021-09-17 14:28:30|357.58|355.18|357.74|355.34|357.9|355.5|357.58|355.18|0
1631888920000|2021-09-17 14:28:40|357.58|355.18|357.9|355.5|357.9|355.5|357.58|355.18|0
1631888930000|2021-09-17 14:28:50|357.74|355.34|357.9|355.5|358.06|355.66|357.74|355.34|0
1631888940000|2021-09-17 14:29:00|358.22|355.82|357.9|355.5|358.22|355.82|357.9|355.5|0
1631888950000|2021-09-17 14:29:10|358.06|355.66|358.06|355.66|358.22|355.82|358.06|355.66|0
1631888960000|2021-09-17 14:29:20|357.9|355.5|357.9|355.5|357.9|355.5|357.74|355.34|0
1631888970000|2021-09-17 14:29:30|358.06|355.66|357.58|355.18|358.06|355.66|357.58|355.18|0
1631888980000|2021-09-17 14:29:40|357.26|354.86|357.42|355.02|357.42|355.02|357.1|354.7|0
1631888990000|2021-09-17 14:29:50|357.26|354.86|357.42|355.02|357.42|355.02|357.26|354.86|0
1631889000000|2021-09-17 14:30:00|357.58|355.18|356.31|353.91|357.58|355.18|356.31|353.91|0
1631889010000|2021-09-17 14:30:10|356.15|353.75|355.99|353.59|356.15|353.75|355.99|353.59|0
1631889020000|2021-09-17 14:30:20|355.83|353.43|355.67|353.27|356.15|353.75|355.67|353.27|0
1631889030000|2021-09-17 14:30:30|355.51|353.11|355.83|353.43|355.83|353.43|355.51|353.11|0
1631889040000|2021-09-17 14:30:40|355.67|353.27|355.83|353.43|355.83|353.43|355.67|353.27|0
1631889050000|2021-09-17 14:30:50|356.15|353.75|355.99|353.59|356.15|353.75|355.99|353.59|0
1631889060000|2021-09-17 14:31:00|355.51|353.11|355.03|352.63|355.51|353.11|355.03|352.63|0
1631889070000|2021-09-17 14:31:10|354.87|352.47|354.23|351.83|354.87|352.47|354.23|351.83|0
1631889080000|2021-09-17 14:31:20|354.39|351.99|354.55|352.15|354.55|352.15|354.39|351.99|0
1631889090000|2021-09-17 14:31:30|355.19|352.79|355.19|352.79|355.19|352.79|355.03|352.63|0
1631889100000|2021-09-17 14:31:40|355.03|352.63|355.03|352.63|355.35|352.95|355.03|352.63|0
1631889110000|2021-09-17 14:31:50|355.19|352.79|355.03|352.63|355.19|352.79|355.03|352.63|0
1631889120000|2021-09-17 14:32:00|354.95|352.55|355.19|352.79|355.19|352.79|354.55|352.15|0
1631889130000|2021-09-17 14:32:10|355.03|352.63|355.67|353.27|355.67|353.27|355.03|352.63|0
1631889140000|2021-09-17 14:32:20|355.83|353.43|355.99|353.59|355.99|353.59|355.83|353.43|0
1631889150000|2021-09-17 14:32:30|356.14|353.74|355.99|353.59|356.38|353.98|355.99|353.59|0
1631889160000|2021-09-17 14:32:40|355.51|353.11|355.51|353.11|355.51|353.11|355.35|352.95|0
1631889170000|2021-09-17 14:32:50|355.35|352.95|355.35|352.95|355.67|353.27|355.35|352.95|0
1631889180000|2021-09-17 14:33:00|355.67|353.27|355.98|353.58|355.98|353.58|355.67|353.27|0
1631889190000|2021-09-17 14:33:10|355.83|353.43|355.83|353.43|355.98|353.58|355.67|353.27|0
1631889200000|2021-09-17 14:33:20|355.98|353.58|356.46|354.06|356.46|354.06|355.98|353.58|0
1631889210000|2021-09-17 14:33:30|356.3|353.9|356.78|354.38|356.78|354.38|356.3|353.9|0
1631889220000|2021-09-17 14:33:40|356.94|354.54|356.78|354.38|356.94|354.54|356.62|354.22|0
1631889230000|2021-09-17 14:33:50|356.62|354.22|356.78|354.38|356.78|354.38|356.62|354.22|0
1631889240000|2021-09-17 14:34:00|357.1|354.7|357.1|354.7|357.42|355.02|357.1|354.7|0
1631889250000|2021-09-17 14:34:10|356.94|354.54|356.94|354.54|356.94|354.54|356.78|354.38|0
1631889260000|2021-09-17 14:34:20|356.62|354.22|356.62|354.22|356.62|354.22|356.46|354.06|0
1631889270000|2021-09-17 14:34:30|356.94|354.54|356.3|353.9|356.94|354.54|356.3|353.9|0
1631889280000|2021-09-17 14:34:40|356.14|353.74|356.14|353.74|356.14|353.74|355.98|353.58|0
1631889290000|2021-09-17 14:34:50|356.62|354.22|356.46|354.06|356.62|354.22|356.3|353.9|0
1631889300000|2021-09-17 14:35:00|356.62|354.22|356.62|354.22|356.78|354.38|356.62|354.22|0
1631889310000|2021-09-17 14:35:10|356.3|353.9|355.98|353.58|356.3|353.9|355.98|353.58|0
1631889320000|2021-09-17 14:35:20|355.67|353.27|355.82|353.42|355.98|353.58|355.67|353.27|0
1631889330000|2021-09-17 14:35:30|355.67|353.27|355.66|353.26|355.82|353.42|355.66|353.26|0
1631889340000|2021-09-17 14:35:40|355.82|353.42|355.98|353.58|355.98|353.58|355.82|353.42|0
1631889350000|2021-09-17 14:35:50|356.14|353.74|355.98|353.58|356.3|353.9|355.98|353.58|0
1631889360000|2021-09-17 14:36:00|355.66|353.26|355.51|353.11|355.66|353.26|355.35|352.95|0
1631889370000|2021-09-17 14:36:10|355.35|352.95|355.03|352.63|355.35|352.95|355.03|352.63|0
1631889380000|2021-09-17 14:36:20|355.19|352.79|354.71|352.31|355.66|353.26|354.71|352.31|0
1631889390000|2021-09-17 14:36:30|354.87|352.47|354.71|352.31|354.87|352.47|354.55|352.15|0
1631889400000|2021-09-17 14:36:40|355.03|352.63|354.23|351.83|355.03|352.63|354.23|351.83|0
1631889410000|2021-09-17 14:36:50|354.39|351.99|353.6|351.2|354.39|351.99|353.6|351.2|0
1631889420000|2021-09-17 14:37:00|353.28|350.88|353.6|351.2|353.6|351.2|353.28|350.88|0
1631889430000|2021-09-17 14:37:10|353.76|351.36|353.75|351.35|354.23|351.83|353.75|351.35|0
1631889440000|2021-09-17 14:37:20|353.91|351.51|354.07|351.67|354.07|351.67|353.91|351.51|0
1631889450000|2021-09-17 14:37:30|353.91|351.51|353.75|351.35|353.91|351.51|353.75|351.35|0
1631889460000|2021-09-17 14:37:40|353.6|351.2|353.91|351.51|353.91|351.51|353.6|351.2|0
1631889470000|2021-09-17 14:37:50|353.75|351.35|353.75|351.35|353.75|351.35|353.67|351.27|0
1631889480000|2021-09-17 14:38:00|353.28|350.88|354.07|351.67|354.07|351.67|353.28|350.88|0
1631889490000|2021-09-17 14:38:10|353.91|351.51|354.23|351.83|354.39|351.99|353.75|351.35|0
1631889500000|2021-09-17 14:38:20|354.55|352.15|354.39|351.99|354.71|352.31|354.39|351.99|0
1631889510000|2021-09-17 14:38:30|354.71|352.31|355.03|352.63|355.03|352.63|354.71|352.31|0
1631889520000|2021-09-17 14:38:40|354.87|352.47|354.87|352.47|355.03|352.63|354.87|352.47|0
1631889530000|2021-09-17 14:38:50|355.03|352.63|355.03|352.63|355.03|352.63|354.87|352.47|0
1631889540000|2021-09-17 14:39:00|355.19|352.79|355.34|352.94|355.5|353.1|355.19|352.79|0
1631889550000|2021-09-17 14:39:10|355.19|352.79|355.19|352.79|355.19|352.79|355.03|352.63|0
1631889560000|2021-09-17 14:39:20|355.34|352.94|354.87|352.47|355.34|352.94|354.87|352.47|0
1631889570000|2021-09-17 14:39:30|354.55|352.15|354.07|351.67|354.55|352.15|354.07|351.67|0
1631889580000|2021-09-17 14:39:40|353.91|351.51|353.91|351.51|353.91|351.51|353.75|351.35|0
1631889590000|2021-09-17 14:39:50|353.75|351.35|354.07|351.67|354.07|351.67|353.75|351.35|0
1631889600000|2021-09-17 14:40:00|353.59|351.19|353.44|351.04|353.59|351.19|353.44|351.04|0
1631889610000|2021-09-17 14:40:10|353.12|350.72|353.28|350.88|353.28|350.88|353.12|350.72|0
1631889750000|2021-09-17 14:42:30|352.2|349.8|352.04|349.64|352.36|349.96|352.04|349.64|0
1631889760000|2021-09-17 14:42:40|352.2|349.8|352.2|349.8|352.2|349.8|352.04|349.64|0
1631889770000|2021-09-17 14:42:50|352.36|349.96|352.2|349.8|352.36|349.96|352.2|349.8|0
1631889780000|2021-09-17 14:43:00|352.36|349.96|353.15|350.75|353.15|350.75|352.36|349.96|0
1631889790000|2021-09-17 14:43:10|352.99|350.59|352.52|350.12|352.99|350.59|352.52|350.12|0
1631889800000|2021-09-17 14:43:20|352.36|349.96|352.2|349.8|352.36|349.96|352.2|349.8|0
1631889810000|2021-09-17 14:43:30|352.04|349.64|351.88|349.48|352.04|349.64|351.88|349.48|0
1631889820000|2021-09-17 14:43:40|352.2|349.8|351.73|349.33|352.2|349.8|351.73|349.33|0
1631889830000|2021-09-17 14:43:50|351.88|349.48|352.52|350.12|352.52|350.12|351.88|349.48|0
1631889840000|2021-09-17 14:44:00|352.68|350.28|352.83|350.43|352.83|350.43|352.68|350.28|0
1631889850000|2021-09-17 14:44:10|352.68|350.28|352.2|349.8|352.83|350.43|352.2|349.8|0
1631889860000|2021-09-17 14:44:20|352.36|349.96|352.68|350.28|352.68|350.28|352.2|349.8|0
1631889870000|2021-09-17 14:44:30|352.83|350.43|352.99|350.59|352.99|350.59|352.83|350.43|0
1631889880000|2021-09-17 14:44:40|352.83|350.43|352.68|350.28|352.99|350.59|352.68|350.28|0
1631889890000|2021-09-17 14:44:50|352.52|350.12|351.88|349.48|352.52|350.12|351.88|349.48|0
1631889900000|2021-09-17 14:45:00|351.72|349.32|351.25|348.85|351.72|349.32|351.25|348.85|0
1631889910000|2021-09-17 14:45:10|351.57|349.17|351.41|349.01|351.57|349.17|351.41|349.01|0
1631889920000|2021-09-17 14:45:20|351.57|349.17|351.57|349.17|351.72|349.32|351.57|349.17|0
1631889930000|2021-09-17 14:45:30|351.72|349.32|351.57|349.17|351.72|349.32|351.57|349.17|0
1631889940000|2021-09-17 14:45:40|351.72|349.32|350.93|348.53|351.72|349.32|350.93|348.53|0
1631889950000|2021-09-17 14:45:50|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1631889960000|2021-09-17 14:46:00|350.77|348.37|350.3|347.9|350.77|348.37|350.3|347.9|0
1631889970000|2021-09-17 14:46:10|350.46|348.06|350.46|348.06|350.46|348.06|350.3|347.9|0
1631889980000|2021-09-17 14:46:20|350.62|348.22|350.62|348.22|350.77|348.37|350.62|348.22|0
1631889990000|2021-09-17 14:46:30|350.46|348.06|350.3|347.9|350.62|348.22|350.3|347.9|0
1631890000000|2021-09-17 14:46:40|350.62|348.22|351.09|348.69|351.09|348.69|350.62|348.22|0
1631890010000|2021-09-17 14:46:50|351.25|348.85|350.77|348.37|351.25|348.85|350.77|348.37|0
1631890020000|2021-09-17 14:47:00|350.46|348.06|350.3|347.9|350.46|348.06|350.14|347.74|0
1631890030000|2021-09-17 14:47:10|350.62|348.22|350.3|347.9|350.62|348.22|350.3|347.9|0
1631890040000|2021-09-17 14:47:20|350.46|348.06|350.14|347.74|350.46|348.06|350.14|347.74|0
1631890050000|2021-09-17 14:47:30|349.98|347.58|349.98|347.58|350.14|347.74|349.98|347.58|0
1631890060000|2021-09-17 14:47:40|350.46|348.06|350.46|348.06|350.62|348.22|350.46|348.06|0
1631890070000|2021-09-17 14:47:50|350.62|348.22|351.25|348.85|351.25|348.85|350.62|348.22|0
1631890080000|2021-09-17 14:48:00|351.41|349.01|351.72|349.32|351.72|349.32|351.41|349.01|0
1631890090000|2021-09-17 14:48:10|351.56|349.16|351.41|349.01|351.56|349.16|351.41|349.01|0
1631890100000|2021-09-17 14:48:20|351.72|349.32|351.72|349.32|351.88|349.48|351.72|349.32|0
1631890110000|2021-09-17 14:48:30|352.36|349.96|352.51|350.11|352.51|350.11|352.2|349.8|0
1631890120000|2021-09-17 14:48:40|352.36|349.96|352.51|350.11|352.67|350.27|352.36|349.96|0
1631890130000|2021-09-17 14:48:50|352.99|350.59|353.15|350.75|353.15|350.75|352.83|350.43|0
1631890140000|2021-09-17 14:49:00|352.99|350.59|352.67|350.27|353.15|350.75|352.67|350.27|0
1631890150000|2021-09-17 14:49:10|352.83|350.43|352.99|350.59|353.15|350.75|352.83|350.43|0
1631890160000|2021-09-17 14:49:20|352.83|350.43|352.51|350.11|352.99|350.59|352.51|350.11|0
1631890170000|2021-09-17 14:49:30|352.36|349.96|352.36|349.96|352.51|350.11|352.36|349.96|0
1631890180000|2021-09-17 14:49:40|352.2|349.8|352.51|350.11|352.51|350.11|352.2|349.8|0
1631890190000|2021-09-17 14:49:50|352.67|350.27|352.83|350.43|352.99|350.59|352.67|350.27|0
1631890200000|2021-09-17 14:50:00|352.67|350.27|352.36|349.96|352.67|350.27|352.36|349.96|0
1631890210000|2021-09-17 14:50:10|352.2|349.8|351.72|349.32|352.2|349.8|351.72|349.32|0
1631890220000|2021-09-17 14:50:20|351.56|349.16|351.56|349.16|351.72|349.32|351.56|349.16|0
1631890230000|2021-09-17 14:50:30|351.41|349.01|351.41|349.01|351.41|349.01|351.25|348.85|0
1631890240000|2021-09-17 14:50:40|351.25|348.85|351.09|348.69|351.25|348.85|350.77|348.37|0
1631890250000|2021-09-17 14:50:50|351.25|348.85|350.93|348.53|351.25|348.85|350.93|348.53|0
1631890260000|2021-09-17 14:51:00|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1631890270000|2021-09-17 14:51:10|350.93|348.53|350.77|348.37|351.25|348.85|350.77|348.37|0
1631890280000|2021-09-17 14:51:20|350.93|348.53|351.88|349.48|351.88|349.48|350.93|348.53|0
1631890290000|2021-09-17 14:51:30|351.56|349.16|351.4|349|351.72|349.32|351.4|349|0
1631890300000|2021-09-17 14:51:40|351.09|348.69|351.09|348.69|351.25|348.85|351.09|348.69|0
1631890310000|2021-09-17 14:51:50|351.25|348.85|351.25|348.85|351.25|348.85|351.25|348.85|0
1631890320000|2021-09-17 14:52:00|351.4|349|351.09|348.69|351.56|349.16|351.09|348.69|0
1631890330000|2021-09-17 14:52:10|350.93|348.53|351.56|349.16|351.56|349.16|350.93|348.53|0
1631890340000|2021-09-17 14:52:20|351.72|349.32|351.88|349.48|352.2|349.8|351.72|349.32|0
1631890350000|2021-09-17 14:52:30|352.04|349.64|351.8|349.4|352.04|349.64|351.8|349.4|0
1631890360000|2021-09-17 14:52:40|351.88|349.48|351.88|349.48|351.88|349.48|351.56|349.16|0
1631890370000|2021-09-17 14:52:50|351.4|349|351.25|348.85|351.56|349.16|351.25|348.85|0
1631890380000|2021-09-17 14:53:00|350.93|348.53|351.56|349.16|351.56|349.16|350.93|348.53|0
1631890390000|2021-09-17 14:53:10|351.4|349|351.56|349.16|351.56|349.16|351.25|348.85|0
1631890400000|2021-09-17 14:53:20|351.72|349.32|352.2|349.8|352.2|349.8|351.72|349.32|0
1631890410000|2021-09-17 14:53:30|352.51|350.11|352.99|350.59|352.99|350.59|352.51|350.11|0
1631890420000|2021-09-17 14:53:40|353.15|350.75|353.31|350.91|353.46|351.06|353.15|350.75|0
1631890430000|2021-09-17 14:53:50|353.62|351.22|353.78|351.38|353.94|351.54|353.62|351.22|0
1631890440000|2021-09-17 14:54:00|354.1|351.7|353.46|351.06|354.1|351.7|353.46|351.06|0
1631890450000|2021-09-17 14:54:10|353.31|350.91|353.31|350.91|353.31|350.91|352.99|350.59|0
1631890460000|2021-09-17 14:54:20|353.62|351.22|354.1|351.7|354.1|351.7|353.62|351.22|0
1631890470000|2021-09-17 14:54:30|353.94|351.54|354.1|351.7|354.26|351.86|353.94|351.54|0
1631890480000|2021-09-17 14:54:40|354.26|351.86|354.58|352.18|354.58|352.18|354.26|351.86|0
1631890490000|2021-09-17 14:54:50|354.42|352.02|354.26|351.86|354.42|352.02|354.26|351.86|0
1631890500000|2021-09-17 14:55:00|354.42|352.02|354.1|351.7|354.42|352.02|354.1|351.7|0
1631890510000|2021-09-17 14:55:10|354.26|351.86|353.62|351.22|354.26|351.86|353.62|351.22|0
1631890520000|2021-09-17 14:55:20|353.78|351.38|353.3|350.9|353.78|351.38|353.3|350.9|0
1631890530000|2021-09-17 14:55:30|353.46|351.06|352.99|350.59|353.46|351.06|352.99|350.59|0
1631890540000|2021-09-17 14:55:40|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1631890550000|2021-09-17 14:55:50|353.15|350.75|352.83|350.43|353.15|350.75|352.83|350.43|0
1631890560000|2021-09-17 14:56:00|352.67|350.27|352.67|350.27|352.67|350.27|352.35|349.95|0
1631890570000|2021-09-17 14:56:10|352.51|350.11|352.35|349.95|352.67|350.27|352.19|349.79|0
1631890580000|2021-09-17 14:56:20|352.67|350.27|352.67|350.27|352.67|350.27|352.51|350.11|0
1631890590000|2021-09-17 14:56:30|352.83|350.43|352.51|350.11|352.83|350.43|352.51|350.11|0
1631890600000|2021-09-17 14:56:40|352.67|350.27|352.35|349.95|352.67|350.27|352.35|349.95|0
1631890610000|2021-09-17 14:56:50|352.51|350.11|352.19|349.79|352.51|350.11|352.19|349.79|0
1631890620000|2021-09-17 14:57:00|352.04|349.64|351.58|349.18|352.04|349.64|351.42|349.02|0
1631890630000|2021-09-17 14:57:10|351.42|349.02|354.09|351.69|354.09|351.69|351.42|349.02|0
1631890640000|2021-09-17 14:57:20|353.93|351.53|353.93|351.53|354.09|351.69|353.77|351.37|0
1631890650000|2021-09-17 14:57:30|354.25|351.85|353.62|351.22|354.25|351.85|353.62|351.22|0
1631890660000|2021-09-17 14:57:40|353.77|351.37|353.77|351.37|353.93|351.53|353.77|351.37|0
1631890670000|2021-09-17 14:57:50|353.62|351.22|353.46|351.06|353.62|351.22|353.46|351.06|0
1631890680000|2021-09-17 14:58:00|353.3|350.9|353.14|350.74|353.3|350.9|353.14|350.74|0
1631890690000|2021-09-17 14:58:10|353.3|350.9|353.14|350.74|353.3|350.9|353.14|350.74|0
1631890700000|2021-09-17 14:58:20|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1631890710000|2021-09-17 14:58:30|353.14|350.74|353.14|350.74|353.14|350.74|353.14|350.74|0
1631890720000|2021-09-17 14:58:40|352.98|350.58|352.67|350.27|352.98|350.58|352.67|350.27|0
1631890730000|2021-09-17 14:58:50|353.3|350.9|353.93|351.53|353.93|351.53|353.3|350.9|0
1631890740000|2021-09-17 14:59:00|353.77|351.37|353.77|351.37|354.25|351.85|353.77|351.37|0
1631890750000|2021-09-17 14:59:10|353.62|351.22|353.3|350.9|353.62|351.22|353.3|350.9|0
1631890760000|2021-09-17 14:59:20|353.62|351.22|354.09|351.69|354.09|351.69|353.62|351.22|0
1631890770000|2021-09-17 14:59:30|353.77|351.37|354.25|351.85|354.25|351.85|353.77|351.37|0
1631890780000|2021-09-17 14:59:40|354.41|352.01|354.57|352.17|354.57|352.17|354.41|352.01|0
1631890790000|2021-09-17 14:59:50|354.72|352.32|354.88|352.48|354.88|352.48|354.72|352.32|0
1631890800000|2021-09-17 15:00:00|354.09|351.69|353.93|351.53|354.09|351.69|353.93|351.53|0
1631890810000|2021-09-17 15:00:10|353.46|351.06|354.57|352.17|354.57|352.17|353.46|351.06|0
1631890820000|2021-09-17 15:00:20|354.88|352.48|354.88|352.48|355.04|352.64|354.88|352.48|0
1631890830000|2021-09-17 15:00:30|354.57|352.17|354.72|352.32|354.72|352.32|354.41|352.01|0
1631890840000|2021-09-17 15:00:40|354.88|352.48|354.88|352.48|355.04|352.64|354.72|352.32|0
1631890850000|2021-09-17 15:00:50|355.04|352.64|354.57|352.17|355.04|352.64|354.57|352.17|0
1631890860000|2021-09-17 15:01:00|354.41|352.01|353.93|351.53|354.41|352.01|353.93|351.53|0
1631890870000|2021-09-17 15:01:10|353.77|351.37|354.09|351.69|354.09|351.69|353.77|351.37|0
1631890880000|2021-09-17 15:01:20|354.41|352.01|354.72|352.32|354.72|352.32|354.41|352.01|0
1631890890000|2021-09-17 15:01:30|355.04|352.64|355.04|352.64|355.04|352.64|354.88|352.48|0
1631890900000|2021-09-17 15:01:40|355.2|352.8|355.36|352.96|355.36|352.96|355.04|352.64|0
1631890910000|2021-09-17 15:01:50|354.88|352.48|355.52|353.12|355.52|353.12|354.88|352.48|0
1631890920000|2021-09-17 15:02:00|355.2|352.8|355.52|353.12|355.52|353.12|355.2|352.8|0
1631890930000|2021-09-17 15:02:10|355.67|353.27|354.72|352.32|355.67|353.27|354.72|352.32|0
1631890940000|2021-09-17 15:02:20|354.41|352.01|354.41|352.01|354.56|352.16|354.41|352.01|0
1631890950000|2021-09-17 15:02:30|354.56|352.16|355.04|352.64|355.04|352.64|354.56|352.16|0
1631890960000|2021-09-17 15:02:40|354.88|352.48|354.48|352.08|354.88|352.48|354.48|352.08|0
1631890970000|2021-09-17 15:02:50|354.56|352.16|353.93|351.53|354.56|352.16|353.93|351.53|0
1631890980000|2021-09-17 15:03:00|353.61|351.21|353.77|351.37|353.93|351.53|353.61|351.21|0
1631890990000|2021-09-17 15:03:10|353.61|351.21|353.46|351.06|353.61|351.21|353.46|351.06|0
1631891000000|2021-09-17 15:03:20|352.28|349.88|352.76|350.36|352.76|350.36|352.28|349.88|0
1631891010000|2021-09-17 15:03:30|352.44|350.04|352.28|349.88|352.76|350.36|352.28|349.88|0
1631891020000|2021-09-17 15:03:40|352.12|349.72|352.12|349.72|352.28|349.88|352.12|349.72|0
1631891030000|2021-09-17 15:03:50|352.28|349.88|352.44|350.04|352.44|350.04|352.28|349.88|0
1631891040000|2021-09-17 15:04:00|352.6|350.2|352.28|349.88|352.6|350.2|352.28|349.88|0
1631891050000|2021-09-17 15:04:10|351.96|349.56|351.8|349.4|351.96|349.56|351.8|349.4|0
1631891060000|2021-09-17 15:04:20|351.49|349.09|351.96|349.56|351.96|349.56|351.49|349.09|0
1631891070000|2021-09-17 15:04:30|352.28|349.88|352.6|350.2|352.6|350.2|352.28|349.88|0
1631891080000|2021-09-17 15:04:40|352.75|350.35|353.07|350.67|353.07|350.67|352.75|350.35|0
1631891090000|2021-09-17 15:04:50|353.23|350.83|353.39|350.99|353.39|350.99|353.07|350.67|0
1631891100000|2021-09-17 15:05:00|353.07|350.67|352.6|350.2|353.07|350.67|352.6|350.2|0
1631891110000|2021-09-17 15:05:10|352.44|350.04|352.28|349.88|352.6|350.2|352.28|349.88|0
1631891120000|2021-09-17 15:05:20|352.44|350.04|352.44|350.04|352.75|350.35|352.44|350.04|0
1631891130000|2021-09-17 15:05:30|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1631891140000|2021-09-17 15:05:40|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1631891150000|2021-09-17 15:05:50|352.12|349.72|351.96|349.56|352.12|349.72|351.8|349.4|0
1631891160000|2021-09-17 15:06:00|351.65|349.25|351.17|348.77|351.65|349.25|351.01|348.61|0
1631891170000|2021-09-17 15:06:10|351.33|348.93|351.49|349.09|351.65|349.25|351.33|348.93|0
1631891180000|2021-09-17 15:06:20|351.33|348.93|351.33|348.93|351.33|348.93|351.17|348.77|0
1631891190000|2021-09-17 15:06:30|351.49|349.09|351.65|349.25|351.65|349.25|351.33|348.93|0
1631891200000|2021-09-17 15:06:40|351.96|349.56|351.96|349.56|352.12|349.72|351.96|349.56|0
1631891210000|2021-09-17 15:06:50|352.12|349.72|351.88|349.48|352.12|349.72|351.88|349.48|0
1631891220000|2021-09-17 15:07:00|351.49|349.09|351.65|349.25|351.8|349.4|351.49|349.09|0
1631891230000|2021-09-17 15:07:10|351.96|349.56|352.12|349.72|352.12|349.72|351.96|349.56|0
1631891240000|2021-09-17 15:07:20|351.8|349.4|352.28|349.88|352.44|350.04|351.8|349.4|0
1631891250000|2021-09-17 15:07:30|352.59|350.19|352.75|350.35|352.75|350.35|352.59|350.19|0
1631891260000|2021-09-17 15:07:40|352.59|350.19|352.59|350.19|352.59|350.19|352.44|350.04|0
1631891270000|2021-09-17 15:07:50|352.28|349.88|351.8|349.4|352.28|349.88|351.8|349.4|0
1631891280000|2021-09-17 15:08:00|351.65|349.25|351.49|349.09|351.65|349.25|351.49|349.09|0
1631891290000|2021-09-17 15:08:10|351.65|349.25|351.64|349.24|351.8|349.4|351.64|349.24|0
1631891300000|2021-09-17 15:08:20|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1631891310000|2021-09-17 15:08:30|351.64|349.24|351.33|348.93|351.64|349.24|351.33|348.93|0
1631891320000|2021-09-17 15:08:40|351.17|348.77|351.96|349.56|351.96|349.56|351.17|348.77|0
1631891330000|2021-09-17 15:08:50|351.8|349.4|351.64|349.24|351.8|349.4|351.64|349.24|0
1631891340000|2021-09-17 15:09:00|352.28|349.88|352.75|350.35|352.75|350.35|352.28|349.88|0
1631891350000|2021-09-17 15:09:10|352.59|350.19|352.75|350.35|352.75|350.35|352.44|350.04|0
1631891360000|2021-09-17 15:09:20|352.59|350.19|353.07|350.67|353.07|350.67|352.59|350.19|0
1631891380000|2021-09-17 15:09:40|353.23|350.83|352.91|350.51|353.23|350.83|352.91|350.51|0
1631891390000|2021-09-17 15:09:50|353.07|350.67|352.91|350.51|353.07|350.67|352.91|350.51|0
1631891400000|2021-09-17 15:10:00|352.59|350.19|352.12|349.72|352.59|350.19|351.96|349.56|0
1631891410000|2021-09-17 15:10:10|351.96|349.56|351.64|349.24|351.96|349.56|351.49|349.09|0
1631891420000|2021-09-17 15:10:20|351.49|349.09|351.17|348.77|351.49|349.09|351.17|348.77|0
1631891430000|2021-09-17 15:10:30|351.01|348.61|351.17|348.77|351.17|348.77|351.01|348.61|0
1631891440000|2021-09-17 15:10:40|351.01|348.61|351.17|348.77|351.17|348.77|351.01|348.61|0
1631891450000|2021-09-17 15:10:50|351.01|348.61|350.22|347.82|351.01|348.61|350.06|347.66|0
1631891460000|2021-09-17 15:11:00|350.54|348.14|350.7|348.3|350.7|348.3|350.38|347.98|0
1631891470000|2021-09-17 15:11:10|350.54|348.14|350.38|347.98|350.85|348.45|350.38|347.98|0
1631891480000|2021-09-17 15:11:20|350.54|348.14|350.54|348.14|350.7|348.3|350.54|348.14|0
1631891490000|2021-09-17 15:11:30|350.7|348.3|351.01|348.61|351.17|348.77|350.7|348.3|0
1631891500000|2021-09-17 15:11:40|350.85|348.45|351.17|348.77|351.17|348.77|350.85|348.45|0
1631891510000|2021-09-17 15:11:50|350.85|348.45|350.54|348.14|350.85|348.45|350.38|347.98|0
1631891520000|2021-09-17 15:12:00|350.38|347.98|350.06|347.66|350.38|347.98|350.06|347.66|0
1631891530000|2021-09-17 15:12:10|349.91|347.51|350.06|347.66|350.22|347.82|349.91|347.51|0
1631891540000|2021-09-17 15:12:20|349.91|347.51|349.75|347.35|349.91|347.51|349.75|347.35|0
1631891550000|2021-09-17 15:12:30|349.59|347.19|349.75|347.35|349.75|347.35|349.59|347.19|0
1631891560000|2021-09-17 15:12:40|349.91|347.51|350.38|347.98|350.38|347.98|349.91|347.51|0
1631891570000|2021-09-17 15:12:50|350.69|348.29|351.48|349.08|351.48|349.08|350.69|348.29|0
1631891580000|2021-09-17 15:13:00|351.01|348.61|351.33|348.93|351.33|348.93|351.01|348.61|0
1631891590000|2021-09-17 15:13:10|351.17|348.77|351.8|349.4|351.8|349.4|351.17|348.77|0
1631891600000|2021-09-17 15:13:20|351.64|349.24|352.75|350.35|353.07|350.67|351.64|349.24|0
1631891610000|2021-09-17 15:13:30|352.91|350.51|352.91|350.51|353.23|350.83|352.91|350.51|0
1631891620000|2021-09-17 15:13:40|353.07|350.67|353.07|350.67|353.38|350.98|353.07|350.67|0
1631891630000|2021-09-17 15:13:50|353.38|350.98|353.54|351.14|353.54|351.14|353.38|350.98|0
1631891640000|2021-09-17 15:14:00|354.02|351.62|354.34|351.94|354.34|351.94|353.7|351.3|0
1631891650000|2021-09-17 15:14:10|354.49|352.09|354.65|352.25|354.65|352.25|354.49|352.09|0
1631891660000|2021-09-17 15:14:20|354.97|352.57|354.97|352.57|354.97|352.57|354.81|352.41|0
1631891670000|2021-09-17 15:14:30|354.81|352.41|355.45|353.05|355.45|353.05|354.81|352.41|0
1631891680000|2021-09-17 15:14:40|355.61|353.21|355.92|353.52|355.92|353.52|355.61|353.21|0
1631891690000|2021-09-17 15:14:50|356.08|353.68|356.24|353.84|356.4|354|356.08|353.68|0
1631891700000|2021-09-17 15:15:00|356.4|354|356.24|353.84|356.56|354.16|356.24|353.84|0
1631891710000|2021-09-17 15:15:10|356.08|353.68|355.92|353.52|356.4|354|355.92|353.52|0
1631891720000|2021-09-17 15:15:20|356.4|354|357.04|354.64|357.04|354.64|356.4|354|0
1631891730000|2021-09-17 15:15:30|357.2|354.8|357.2|354.8|357.36|354.96|357.2|354.8|0
1631891740000|2021-09-17 15:15:40|357.36|354.96|358.1|355.7|358.74|356.34|357.36|354.96|0
1631891750000|2021-09-17 15:15:50|358.26|355.86|354.42|352.02|358.26|355.86|354.42|352.02|0
1631891760000|2021-09-17 15:16:00|354.1|351.7|354.96|352.56|354.96|352.56|353.78|351.38|0
1631891770000|2021-09-17 15:16:10|355.12|352.72|355.28|352.88|355.28|352.88|355.12|352.72|0
1631891780000|2021-09-17 15:16:20|355.12|352.72|355.12|352.72|355.12|352.72|354.96|352.56|0
1631891790000|2021-09-17 15:16:30|354.96|352.56|354.64|352.24|354.96|352.56|354.64|352.24|0
1631891800000|2021-09-17 15:16:40|354.8|352.4|354.64|352.24|354.8|352.4|354.64|352.24|0
1631891810000|2021-09-17 15:16:50|354.48|352.08|354.32|351.92|354.64|352.24|354.32|351.92|0
1631891820000|2021-09-17 15:17:00|354.16|351.76|354.48|352.08|354.64|352.24|354.16|351.76|0
1631891830000|2021-09-17 15:17:10|354.64|352.24|354.64|352.24|354.8|352.4|354.32|351.92|0
1631891840000|2021-09-17 15:17:20|354.8|352.4|354.48|352.08|354.8|352.4|354.48|352.08|0
1631891850000|2021-09-17 15:17:30|354.32|351.92|354.32|351.92|354.48|352.08|354.32|351.92|0
1631891860000|2021-09-17 15:17:40|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1631891870000|2021-09-17 15:17:50|354.32|351.92|355.65|353.25|355.65|353.25|354.16|351.76|0
1631891880000|2021-09-17 15:18:00|355.97|353.57|356.45|354.05|356.45|354.05|355.97|353.57|0
1631891890000|2021-09-17 15:18:10|356.13|353.73|356.61|354.21|356.61|354.21|356.13|353.73|0
1631891900000|2021-09-17 15:18:20|356.45|354.05|356.61|354.21|356.61|354.21|356.45|354.05|0
1631891910000|2021-09-17 15:18:30|356.77|354.37|356.77|354.37|356.93|354.53|356.77|354.37|0
1631891920000|2021-09-17 15:18:40|356.93|354.53|356.77|354.37|356.93|354.53|356.77|354.37|0
1631891930000|2021-09-17 15:18:50|356.92|354.52|356.92|354.52|356.92|354.52|356.92|354.52|0
1631891940000|2021-09-17 15:19:00|356.77|354.37|356.92|354.52|356.92|354.52|356.77|354.37|0
1631891950000|2021-09-17 15:19:10|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1631891960000|2021-09-17 15:19:20|356.92|354.52|357.08|354.68|357.08|354.68|356.92|354.52|0
1631891970000|2021-09-17 15:19:30|356.92|354.52|356.77|354.37|356.92|354.52|356.77|354.37|0
1631891980000|2021-09-17 15:19:40|356.61|354.21|356.77|354.37|356.77|354.37|356.61|354.21|0
1631891990000|2021-09-17 15:19:50|356.61|354.21|356.61|354.21|356.61|354.21|356.61|354.21|0
1631892000000|2021-09-17 15:20:00|356.45|354.05|356.45|354.05|356.61|354.21|356.45|354.05|0
1631892010000|2021-09-17 15:20:10|356.77|354.37|357.24|354.84|357.24|354.84|356.77|354.37|0
1631892020000|2021-09-17 15:20:20|357.4|355|357.56|355.16|357.56|355.16|357.4|355|0
1631892030000|2021-09-17 15:20:30|357.4|355|357.56|355.16|357.56|355.16|357.4|355|0
1631892040000|2021-09-17 15:20:40|357.4|355|357.24|354.84|357.4|355|357.24|354.84|0
1631892050000|2021-09-17 15:20:50|357.4|355|357.4|355|357.4|355|357.4|355|0
1631892060000|2021-09-17 15:21:00|357.24|354.84|356.92|354.52|357.32|354.92|356.92|354.52|0
1631892070000|2021-09-17 15:21:10|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1631892080000|2021-09-17 15:21:20|356.76|354.36|356.45|354.05|356.92|354.52|356.45|354.05|0
1631892090000|2021-09-17 15:21:30|356.61|354.21|356.76|354.36|356.76|354.36|356.61|354.21|0
1631892100000|2021-09-17 15:21:40|356.61|354.21|356.76|354.36|356.76|354.36|356.61|354.21|0
1631892110000|2021-09-17 15:21:50|356.61|354.21|356.45|354.05|356.61|354.21|356.45|354.05|0
1631892120000|2021-09-17 15:22:00|356.76|354.36|356.92|354.52|356.92|354.52|356.76|354.36|0
1631892130000|2021-09-17 15:22:10|357.08|354.68|356.92|354.52|357.08|354.68|356.76|354.36|0
1631892140000|2021-09-17 15:22:20|357.08|354.68|357.4|355|357.4|355|357.08|354.68|0
1631892150000|2021-09-17 15:22:30|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1631892160000|2021-09-17 15:22:40|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1631892170000|2021-09-17 15:22:50|357.88|355.48|357.72|355.32|357.88|355.48|357.72|355.32|0
1631892180000|2021-09-17 15:23:00|357.88|355.48|357.56|355.16|357.88|355.48|357.56|355.16|0
1631892190000|2021-09-17 15:23:10|357.72|355.32|357.56|355.16|357.72|355.32|357.56|355.16|0
1631892200000|2021-09-17 15:23:20|357.4|355|357.24|354.84|357.4|355|357.24|354.84|0
1631892210000|2021-09-17 15:23:30|357.08|354.68|357.24|354.84|357.24|354.84|357.08|354.68|0
1631892220000|2021-09-17 15:23:40|357.4|355|357.56|355.16|357.56|355.16|357.4|355|0
1631892230000|2021-09-17 15:23:50|357.4|355|357.08|354.68|357.4|355|357.08|354.68|0
1631892240000|2021-09-17 15:24:00|356.92|354.52|357.08|354.68|357.08|354.68|356.92|354.52|0
1631892250000|2021-09-17 15:24:10|357.24|354.84|357.24|354.84|357.24|354.84|357.08|354.68|0
1631892260000|2021-09-17 15:24:20|357.08|354.68|357.08|354.68|357.24|354.84|357.08|354.68|0
1631892270000|2021-09-17 15:24:30|356.92|354.52|357.08|354.68|357.08|354.68|356.92|354.52|0
1631892280000|2021-09-17 15:24:40|356.92|354.52|356.92|354.52|356.92|354.52|356.92|354.52|0
1631892290000|2021-09-17 15:24:50|357.08|354.68|356.6|354.2|357.08|354.68|356.6|354.2|0
1631892300000|2021-09-17 15:25:00|356.44|354.04|356.44|354.04|356.6|354.2|356.44|354.04|0
1631892310000|2021-09-17 15:25:10|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1631892320000|2021-09-17 15:25:20|356.13|353.73|356.28|353.88|356.28|353.88|356.13|353.73|0
1631892330000|2021-09-17 15:25:30|356.13|353.73|356.13|353.73|356.13|353.73|355.97|353.57|0
1631892340000|2021-09-17 15:25:40|355.97|353.57|355.97|353.57|356.13|353.73|355.97|353.57|0
1631892350000|2021-09-17 15:25:50|355.65|353.25|355.81|353.41|355.81|353.41|355.49|353.09|0
1631892360000|2021-09-17 15:26:00|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1631892370000|2021-09-17 15:26:10|355.49|353.09|355.65|353.25|355.65|353.25|355.49|353.09|0
1631892380000|2021-09-17 15:26:20|355.49|353.09|355.33|352.93|355.49|353.09|355.33|352.93|0
1631892390000|2021-09-17 15:26:30|355.17|352.77|355.01|352.61|355.17|352.77|355.01|352.61|0
1631892400000|2021-09-17 15:26:40|355.17|352.77|355.33|352.93|355.33|352.93|355.01|352.61|0
1631892410000|2021-09-17 15:26:50|355.17|352.77|355.01|352.61|355.17|352.77|355.01|352.61|0
1631892420000|2021-09-17 15:27:00|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1631892440000|2021-09-17 15:27:20|355.33|352.93|355.49|353.09|355.49|353.09|355.33|352.93|0
1631892450000|2021-09-17 15:27:30|355.33|352.93|355.01|352.61|355.33|352.93|355.01|352.61|0
1631892460000|2021-09-17 15:27:40|354.85|352.45|354.85|352.45|354.85|352.45|354.69|352.29|0
1631892470000|2021-09-17 15:27:50|354.69|352.29|354.85|352.45|354.85|352.45|354.69|352.29|0
1631892480000|2021-09-17 15:28:00|355.01|352.61|354.85|352.45|355.17|352.77|354.85|352.45|0
1631892490000|2021-09-17 15:28:10|354.69|352.29|354.69|352.29|354.69|352.29|354.53|352.13|0
1631892500000|2021-09-17 15:28:20|354.53|352.13|354.22|351.82|354.53|352.13|354.22|351.82|0
1631892510000|2021-09-17 15:28:30|354.06|351.66|353.9|351.5|354.06|351.66|353.9|351.5|0
1631892520000|2021-09-17 15:28:40|353.74|351.34|353.58|351.18|353.74|351.34|353.58|351.18|0
1631892530000|2021-09-17 15:28:50|353.42|351.02|353.11|350.71|353.42|351.02|352.95|350.55|0
1631892540000|2021-09-17 15:29:00|353.27|350.87|352.95|350.55|353.27|350.87|352.95|350.55|0
1631892550000|2021-09-17 15:29:10|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1631892560000|2021-09-17 15:29:20|353.27|350.87|352.95|350.55|353.27|350.87|352.95|350.55|0
1631892570000|2021-09-17 15:29:30|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1631892580000|2021-09-17 15:29:40|352.79|350.39|352.63|350.23|352.79|350.39|352.63|350.23|0
1631892590000|2021-09-17 15:29:50|352.79|350.39|353.11|350.71|353.11|350.71|352.79|350.39|0
1631892600000|2021-09-17 15:30:00|352.79|350.39|352.71|350.31|352.95|350.55|352.71|350.31|0
1631892610000|2021-09-17 15:30:10|352.47|350.07|352.63|350.23|352.79|350.39|352.47|350.07|0
1631892620000|2021-09-17 15:30:20|352.47|350.07|352|349.6|352.47|350.07|352|349.6|0
1631892630000|2021-09-17 15:30:30|351.84|349.44|351.68|349.28|352|349.6|351.68|349.28|0
1631892640000|2021-09-17 15:30:40|351.52|349.12|351.68|349.28|351.84|349.44|351.52|349.12|0
1631892650000|2021-09-17 15:30:50|351.52|349.12|351.52|349.12|351.68|349.28|351.52|349.12|0
1631892660000|2021-09-17 15:31:00|351.05|348.65|350.26|347.86|351.05|348.65|350.26|347.86|0
1631892670000|2021-09-17 15:31:10|350.42|348.02|350.1|347.7|350.42|348.02|350.1|347.7|0
1631892680000|2021-09-17 15:31:20|350.26|347.86|350.73|348.33|350.73|348.33|350.26|347.86|0
1631892690000|2021-09-17 15:31:30|350.57|348.17|349.94|347.54|350.57|348.17|349.94|347.54|0
1631892700000|2021-09-17 15:31:40|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1631892710000|2021-09-17 15:31:50|349.94|347.54|350.1|347.7|350.1|347.7|349.94|347.54|0
1631892720000|2021-09-17 15:32:00|350.42|348.02|350.1|347.7|350.42|348.02|349.94|347.54|0
1631892730000|2021-09-17 15:32:10|349.94|347.54|349.31|346.91|349.94|347.54|349.31|346.91|0
1631892740000|2021-09-17 15:32:20|349.16|346.76|349.63|347.23|349.63|347.23|349.15|346.75|0
1631892750000|2021-09-17 15:32:30|349.79|347.39|349.47|347.07|349.79|347.39|349.31|346.91|0
1631892760000|2021-09-17 15:32:40|349.79|347.39|349.15|346.75|349.79|347.39|349.15|346.75|0
1631892770000|2021-09-17 15:32:50|349.63|347.23|349.47|347.07|349.63|347.23|349.47|347.07|0
1631892780000|2021-09-17 15:33:00|349.63|347.23|349.47|347.07|349.63|347.23|349.15|346.75|0
1631892790000|2021-09-17 15:33:10|349.79|347.39|349.31|346.91|349.79|347.39|349.31|346.91|0
1631892800000|2021-09-17 15:33:20|349.23|346.83|348.68|346.28|349.23|346.83|348.68|346.28|0
1631892810000|2021-09-17 15:33:30|348.84|346.44|348.84|346.44|348.84|346.44|348.68|346.28|0
1631892820000|2021-09-17 15:33:40|348.68|346.28|349|346.6|349|346.6|348.68|346.28|0
1631892830000|2021-09-17 15:33:50|349.47|347.07|350.26|347.86|350.26|347.86|349.47|347.07|0
1631892840000|2021-09-17 15:34:00|350.42|348.02|350.57|348.17|350.57|348.17|350.42|348.02|0
1631892850000|2021-09-17 15:34:10|350.73|348.33|351.52|349.12|351.52|349.12|350.73|348.33|0
1631892860000|2021-09-17 15:34:20|351.36|348.96|351.68|349.28|351.68|349.28|351.36|348.96|0
1631892870000|2021-09-17 15:34:30|351.52|349.12|351.84|349.44|351.84|349.44|351.52|349.12|0
1631892880000|2021-09-17 15:34:40|351.68|349.28|351.84|349.44|352.15|349.75|351.68|349.28|0
1631892890000|2021-09-17 15:34:50|352.47|350.07|352.31|349.91|352.47|350.07|352.31|349.91|0
1631892900000|2021-09-17 15:35:00|352.15|349.75|352.79|350.39|352.79|350.39|352.15|349.75|0
1631892910000|2021-09-17 15:35:10|352|349.6|352|349.6|352|349.6|351.52|349.12|0
1631892920000|2021-09-17 15:35:20|352.47|350.07|352.31|349.91|353.1|350.7|352.31|349.91|0
1631892930000|2021-09-17 15:35:30|352|349.6|352|349.6|352|349.6|351.84|349.44|0
1631892940000|2021-09-17 15:35:40|351.52|349.12|351.52|349.12|351.6|349.2|351.36|348.96|0
1631892950000|2021-09-17 15:35:50|351.36|348.96|351.2|348.8|351.36|348.96|351.2|348.8|0
1631892960000|2021-09-17 15:36:00|351.05|348.65|351.2|348.8|351.2|348.8|351.05|348.65|0
1631892970000|2021-09-17 15:36:10|351.36|348.96|351.52|349.12|351.52|349.12|351.36|348.96|0
1631892980000|2021-09-17 15:36:20|351.68|349.28|351.05|348.65|351.68|349.28|351.05|348.65|0
1631892990000|2021-09-17 15:36:30|350.89|348.49|351.2|348.8|351.2|348.8|350.89|348.49|0
1631893000000|2021-09-17 15:36:40|350.89|348.49|350.57|348.17|350.89|348.49|350.57|348.17|0
1631893010000|2021-09-17 15:36:50|350.41|348.01|350.41|348.01|350.41|348.01|350.26|347.86|0
1631893020000|2021-09-17 15:37:00|350.89|348.49|350.73|348.33|351.2|348.8|350.73|348.33|0
1631893030000|2021-09-17 15:37:10|351.05|348.65|351.05|348.65|351.2|348.8|350.89|348.49|0
1631893040000|2021-09-17 15:37:20|351.2|348.8|351.2|348.8|351.2|348.8|351.05|348.65|0
1631893050000|2021-09-17 15:37:30|351.05|348.65|350.89|348.49|351.05|348.65|350.89|348.49|0
1631893060000|2021-09-17 15:37:40|350.73|348.33|350.57|348.17|350.73|348.33|350.57|348.17|0
1631893070000|2021-09-17 15:37:50|350.26|347.86|350.1|347.7|350.41|348.01|350.1|347.7|0
1631893080000|2021-09-17 15:38:00|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1631893090000|2021-09-17 15:38:10|350.41|348.01|350.26|347.86|350.41|348.01|350.26|347.86|0
1631893100000|2021-09-17 15:38:20|350.41|348.01|351.2|348.8|351.2|348.8|350.41|348.01|0
1631893110000|2021-09-17 15:38:30|351.05|348.65|352.15|349.75|352.15|349.75|351.05|348.65|0
1631893120000|2021-09-17 15:38:40|351.84|349.44|351.52|349.12|351.84|349.44|351.52|349.12|0
1631893130000|2021-09-17 15:38:50|351.2|348.8|351.99|349.59|351.99|349.59|351.2|348.8|0
1631893140000|2021-09-17 15:39:00|351.84|349.44|351.68|349.28|351.84|349.44|351.52|349.12|0
1631893150000|2021-09-17 15:39:10|352.15|349.75|352.31|349.91|352.31|349.91|352.15|349.75|0
1631893160000|2021-09-17 15:39:20|352.15|349.75|352.15|349.75|352.15|349.75|351.84|349.44|0
1631893170000|2021-09-17 15:39:30|352.47|350.07|352.31|349.91|352.79|350.39|352.31|349.91|0
1631893180000|2021-09-17 15:39:40|352.15|349.75|351.52|349.12|352.15|349.75|351.52|349.12|0
1631893190000|2021-09-17 15:39:50|351.68|349.28|351.36|348.96|351.68|349.28|351.36|348.96|0
1631893200000|2021-09-17 15:40:00|351.52|349.12|351.99|349.59|351.99|349.59|351.2|348.8|0
1631893210000|2021-09-17 15:40:10|351.68|349.28|352.31|349.91|352.31|349.91|351.68|349.28|0
1631893220000|2021-09-17 15:40:20|352.47|350.07|352.63|350.23|352.63|350.23|352.47|350.07|0
1631893230000|2021-09-17 15:40:30|352.78|350.38|352.63|350.23|352.78|350.38|352.63|350.23|0
1631893240000|2021-09-17 15:40:40|352.15|349.75|351.99|349.59|352.15|349.75|351.99|349.59|0
1631893250000|2021-09-17 15:40:50|351.68|349.28|351.36|348.96|351.83|349.43|351.36|348.96|0
1631893260000|2021-09-17 15:41:00|351.68|349.28|351.99|349.59|351.99|349.59|351.68|349.28|0
1631893270000|2021-09-17 15:41:10|352.31|349.91|352.94|350.54|352.94|350.54|352.31|349.91|0
1631893280000|2021-09-17 15:41:20|352.78|350.38|352.47|350.07|352.78|350.38|352.47|350.07|0
1631893290000|2021-09-17 15:41:30|352.15|349.75|351.83|349.43|352.15|349.75|351.83|349.43|0
1631893300000|2021-09-17 15:41:40|351.68|349.28|351.68|349.28|351.68|349.28|351.68|349.28|0
1631893310000|2021-09-17 15:41:50|351.83|349.43|351.36|348.96|351.83|349.43|351.2|348.8|0
1631893320000|2021-09-17 15:42:00|351.99|349.59|351.52|349.12|352.15|349.75|351.52|349.12|0
1631893330000|2021-09-17 15:42:10|351.68|349.28|352.15|349.75|352.15|349.75|351.68|349.28|0
1631893340000|2021-09-17 15:42:20|352.47|350.07|352.31|349.91|352.47|350.07|352.31|349.91|0
1631893350000|2021-09-17 15:42:30|352.47|350.07|352.31|349.91|352.47|350.07|352.31|349.91|0
1631893360000|2021-09-17 15:42:40|352.15|349.75|351.99|349.59|352.15|349.75|351.99|349.59|0
1631893370000|2021-09-17 15:42:50|352.15|349.75|352.47|350.07|352.47|350.07|352.15|349.75|0
1631893380000|2021-09-17 15:43:00|352.31|349.91|351.99|349.59|352.31|349.91|351.99|349.59|0
1631893390000|2021-09-17 15:43:10|351.83|349.43|351.99|349.59|351.99|349.59|351.83|349.43|0
1631893400000|2021-09-17 15:43:20|351.83|349.43|351.52|349.12|351.83|349.43|351.52|349.12|0
1631893410000|2021-09-17 15:43:30|351.83|349.43|351.68|349.28|351.83|349.43|351.68|349.28|0
1631893420000|2021-09-17 15:43:40|351.52|349.12|351.36|348.96|351.52|349.12|351.36|348.96|0
1631893430000|2021-09-17 15:43:50|351.52|349.12|351.68|349.28|351.68|349.28|351.52|349.12|0
1631893440000|2021-09-17 15:44:00|351.04|348.64|351.04|348.64|351.2|348.8|351.04|348.64|0
1631893450000|2021-09-17 15:44:10|350.88|348.48|350.73|348.33|350.88|348.48|350.57|348.17|0
1631893460000|2021-09-17 15:44:20|350.88|348.48|351.04|348.64|351.04|348.64|350.73|348.33|0
1631893470000|2021-09-17 15:44:30|351.2|348.8|351.36|348.96|351.36|348.96|351.2|348.8|0
1631893480000|2021-09-17 15:44:40|351.52|349.12|351.99|349.59|352.15|349.75|351.52|349.12|0
1631893490000|2021-09-17 15:44:50|351.83|349.43|351.36|348.96|351.83|349.43|351.36|348.96|0
1631893500000|2021-09-17 15:45:00|351.67|349.27|351.36|348.96|351.67|349.27|351.36|348.96|0
1631893510000|2021-09-17 15:45:10|351.04|348.64|351.67|349.27|351.67|349.27|351.04|348.64|0
1631893520000|2021-09-17 15:45:20|351.83|349.43|351.67|349.27|352.31|349.91|351.67|349.27|0
1631893530000|2021-09-17 15:45:30|351.52|349.12|351.2|348.8|351.52|349.12|351.04|348.64|0
1631893540000|2021-09-17 15:45:40|351.04|348.64|351.52|349.12|351.52|349.12|351.04|348.64|0
1631893550000|2021-09-17 15:45:50|351.83|349.43|351.52|349.12|351.99|349.59|351.52|349.12|0
1631893560000|2021-09-17 15:46:00|351.04|348.64|351.2|348.8|351.2|348.8|351.04|348.64|0
1631893570000|2021-09-17 15:46:10|351.52|349.12|352.15|349.75|352.31|349.91|351.52|349.12|0
1631893580000|2021-09-17 15:46:20|352.31|349.91|352.31|349.91|352.47|350.07|352.31|349.91|0
1631893590000|2021-09-17 15:46:30|352.47|350.07|352.31|349.91|352.47|350.07|352.31|349.91|0
1631893600000|2021-09-17 15:46:40|352.62|350.22|352.31|349.91|352.62|350.22|351.99|349.59|0
1631893610000|2021-09-17 15:46:50|352.15|349.75|352.46|350.06|352.78|350.38|352.15|349.75|0
1631893620000|2021-09-17 15:47:00|352.62|350.22|352.31|349.91|352.62|350.22|352.31|349.91|0
1631893630000|2021-09-17 15:47:10|352.46|350.06|352.62|350.22|352.62|350.22|352.46|350.06|0
1631893640000|2021-09-17 15:47:20|352.46|350.06|352.78|350.38|352.94|350.54|352.46|350.06|0
1631893650000|2021-09-17 15:47:30|353.26|350.86|353.26|350.86|353.26|350.86|353.1|350.7|0
1631893660000|2021-09-17 15:47:40|353.73|351.33|353.73|351.33|353.73|351.33|353.57|351.17|0
1631893670000|2021-09-17 15:47:50|353.89|351.49|354.05|351.65|354.05|351.65|353.89|351.49|0
1631893680000|2021-09-17 15:48:00|354.21|351.81|353.89|351.49|354.21|351.81|353.89|351.49|0
1631893690000|2021-09-17 15:48:10|353.73|351.33|354.21|351.81|354.21|351.81|353.73|351.33|0
1631893700000|2021-09-17 15:48:20|354.37|351.97|354.05|351.65|354.37|351.97|354.05|351.65|0
1631893710000|2021-09-17 15:48:30|354.21|351.81|354.21|351.81|354.37|351.97|354.21|351.81|0
1631893720000|2021-09-17 15:48:40|354.05|351.65|353.89|351.49|354.21|351.81|353.89|351.49|0
1631893730000|2021-09-17 15:48:50|354.05|351.65|353.89|351.49|354.05|351.65|353.89|351.49|0
1631893740000|2021-09-17 15:49:00|353.73|351.33|353.89|351.49|353.89|351.49|353.73|351.33|0
1631893750000|2021-09-17 15:49:10|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1631893760000|2021-09-17 15:49:20|353.57|351.17|353.26|350.86|353.57|351.17|353.26|350.86|0
1631893770000|2021-09-17 15:49:30|353.41|351.01|353.41|351.01|353.57|351.17|353.41|351.01|0
1631893780000|2021-09-17 15:49:40|353.57|351.17|353.41|351.01|353.57|351.17|353.41|351.01|0
1631893790000|2021-09-17 15:49:50|353.57|351.17|353.41|351.01|353.57|351.17|353.41|351.01|0
1631893800000|2021-09-17 15:50:00|353.26|350.86|352.78|350.38|353.26|350.86|352.78|350.38|0
1631893810000|2021-09-17 15:50:10|352.62|350.22|352.46|350.06|352.62|350.22|352.46|350.06|0
1631893820000|2021-09-17 15:50:20|352.3|349.9|352.15|349.75|352.3|349.9|352.15|349.75|0
1631893830000|2021-09-17 15:50:30|351.83|349.43|352.15|349.75|352.15|349.75|351.83|349.43|0
1631893840000|2021-09-17 15:50:40|352.3|349.9|351.99|349.59|352.3|349.9|351.99|349.59|0
1631893850000|2021-09-17 15:50:50|351.67|349.27|351.2|348.8|351.67|349.27|351.2|348.8|0
1631893860000|2021-09-17 15:51:00|351.36|348.96|351.04|348.64|351.51|349.11|351.04|348.64|0
1631893870000|2021-09-17 15:51:10|351.2|348.8|351.04|348.64|351.51|349.11|351.04|348.64|0
1631893880000|2021-09-17 15:51:20|351.2|348.8|350.88|348.48|351.2|348.8|350.88|348.48|0
1631893890000|2021-09-17 15:51:30|350.72|348.32|350.88|348.48|350.88|348.48|350.72|348.32|0
1631893900000|2021-09-17 15:51:40|350.72|348.32|350.72|348.32|350.72|348.32|350.57|348.17|0
1631893910000|2021-09-17 15:51:50|350.25|347.85|349.78|347.38|350.25|347.85|349.78|347.38|0
1631893920000|2021-09-17 15:52:00|349.93|347.53|350.41|348.01|350.41|348.01|349.93|347.53|0
1631893930000|2021-09-17 15:52:10|350.09|347.69|350.41|348.01|350.41|348.01|350.09|347.69|0
1631893940000|2021-09-17 15:52:20|350.57|348.17|350.57|348.17|350.72|348.32|350.57|348.17|0
1631893950000|2021-09-17 15:52:30|350.41|348.01|349.93|347.53|350.41|348.01|349.93|347.53|0
1631893960000|2021-09-17 15:52:40|349.78|347.38|349.62|347.22|349.78|347.38|349.62|347.22|0
1631893970000|2021-09-17 15:52:50|349.3|346.9|349.15|346.75|349.3|346.9|349.15|346.75|0
1631893980000|2021-09-17 15:53:00|349.3|346.9|349.3|346.9|349.3|346.9|349.15|346.75|0
1631893990000|2021-09-17 15:53:10|349.15|346.75|348.99|346.59|349.15|346.75|348.99|346.59|0
1631894000000|2021-09-17 15:53:20|349.15|346.75|349.15|346.75|349.15|346.75|349.15|346.75|0
1631894010000|2021-09-17 15:53:30|349.3|346.9|349.46|347.06|349.62|347.22|349.3|346.9|0
1631894020000|2021-09-17 15:53:40|349.3|346.9|349.46|347.06|349.46|347.06|349.3|346.9|0
1631894030000|2021-09-17 15:53:50|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1631894040000|2021-09-17 15:54:00|349.46|347.06|349.46|347.06|349.46|347.06|349.3|346.9|0
1631894050000|2021-09-17 15:54:10|349.3|346.9|349.46|347.06|349.46|347.06|349.3|346.9|0
1631894060000|2021-09-17 15:54:20|349.62|347.22|349.46|347.06|349.62|347.22|349.46|347.06|0
1631894070000|2021-09-17 15:54:30|349.62|347.22|349.93|347.53|349.93|347.53|349.62|347.22|0
1631894080000|2021-09-17 15:54:40|349.78|347.38|349.3|346.9|349.78|347.38|349.3|346.9|0
1631894090000|2021-09-17 15:54:50|349.46|347.06|349.14|346.74|349.46|347.06|349.14|346.74|0
1631894100000|2021-09-17 15:55:00|348.99|346.59|349.46|347.06|349.46|347.06|348.99|346.59|0
1631894110000|2021-09-17 15:55:10|349.3|346.9|349.46|347.06|349.46|347.06|348.99|346.59|0
1631894120000|2021-09-17 15:55:20|349.62|347.22|349.46|347.06|349.62|347.22|349.46|347.06|0
1631894130000|2021-09-17 15:55:30|349.62|347.22|349.93|347.53|350.25|347.85|349.62|347.22|0
1631894140000|2021-09-17 15:55:40|350.09|347.69|350.25|347.85|350.25|347.85|350.09|347.69|0
1631894150000|2021-09-17 15:55:50|350.09|347.69|350.09|347.69|350.09|347.69|349.93|347.53|0
1631894160000|2021-09-17 15:56:00|349.93|347.53|349.46|347.06|349.93|347.53|349.46|347.06|0
1631894170000|2021-09-17 15:56:10|349.62|347.22|349.93|347.53|349.93|347.53|349.62|347.22|0
1631894180000|2021-09-17 15:56:20|349.77|347.37|349.93|347.53|349.93|347.53|349.62|347.22|0
1631894190000|2021-09-17 15:56:30|350.09|347.69|352.09|349.69|352.09|349.69|348.57|346.17|0
1631894200000|2021-09-17 15:56:40|351.94|349.54|349.74|347.34|352.25|349.85|349.74|347.34|0
1631894210000|2021-09-17 15:56:50|349.9|347.5|350.37|347.97|350.37|347.97|349.9|347.5|0
1631894220000|2021-09-17 15:57:00|350.53|348.13|350.85|348.45|350.85|348.45|350.53|348.13|0
1631894230000|2021-09-17 15:57:10|351.01|348.61|351.64|349.24|351.64|349.24|351.01|348.61|0
1631894240000|2021-09-17 15:57:20|351.8|349.4|351.64|349.24|351.8|349.4|351.64|349.24|0
1631894250000|2021-09-17 15:57:30|351.8|349.4|351.48|349.08|351.8|349.4|351.48|349.08|0
1631894260000|2021-09-17 15:57:40|351.64|349.24|351.32|348.92|351.8|349.4|351.16|348.76|0
1631894270000|2021-09-17 15:57:50|351.16|348.76|350.85|348.45|351.32|348.92|350.85|348.45|0
1631894280000|2021-09-17 15:58:00|351.48|349.08|351.64|349.24|351.64|349.24|351.48|349.08|0
1631894290000|2021-09-17 15:58:10|351.95|349.55|351.8|349.4|351.95|349.55|351.8|349.4|0
1631894300000|2021-09-17 15:58:20|352.27|349.87|352.11|349.71|352.27|349.87|351.95|349.55|0
1631894310000|2021-09-17 15:58:30|351.95|349.55|352.27|349.87|352.27|349.87|351.95|349.55|0
1631894320000|2021-09-17 15:58:40|352.59|350.19|352.27|349.87|352.59|350.19|352.27|349.87|0
1631894330000|2021-09-17 15:58:50|352.75|350.35|353.38|350.98|353.38|350.98|352.75|350.35|0
1631894340000|2021-09-17 15:59:00|353.22|350.82|353.38|350.98|353.38|350.98|353.22|350.82|0
1631894350000|2021-09-17 15:59:10|353.06|350.66|352.59|350.19|353.06|350.66|352.59|350.19|0
1631894360000|2021-09-17 15:59:20|352.43|350.03|352.43|350.03|352.43|350.03|352.27|349.87|0
1631894370000|2021-09-17 15:59:30|352.27|349.87|352.43|350.03|352.43|350.03|352.27|349.87|0
1631894380000|2021-09-17 15:59:40|352.27|349.87|352.43|350.03|352.43|350.03|352.27|349.87|0
1631894390000|2021-09-17 15:59:50|352.59|350.19|352.11|349.71|352.75|350.35|352.11|349.71|0
1631894400000|2021-09-17 16:00:00|352.75|350.35|352.59|350.19|352.75|350.35|352.59|350.19|0
1631894410000|2021-09-17 16:00:10|353.22|350.82|352.75|350.35|353.7|351.3|352.75|350.35|0
1631894420000|2021-09-17 16:00:20|352.59|350.19|352.43|350.03|352.59|350.19|352.11|349.71|0
1631894430000|2021-09-17 16:00:30|352.27|349.87|351.95|349.55|352.27|349.87|351.95|349.55|0
1631894440000|2021-09-17 16:00:40|351.79|349.39|351.95|349.55|351.95|349.55|351.48|349.08|0
1631894450000|2021-09-17 16:00:50|351.79|349.39|351.64|349.24|351.79|349.39|351.64|349.24|0
1631894460000|2021-09-17 16:01:00|351.79|349.39|351.64|349.24|351.79|349.39|351.64|349.24|0
1631894470000|2021-09-17 16:01:10|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1631894480000|2021-09-17 16:01:20|351.95|349.55|352.27|349.87|352.27|349.87|351.95|349.55|0
1631894490000|2021-09-17 16:01:30|352.59|350.19|352.74|350.34|352.74|350.34|352.43|350.03|0
1631894500000|2021-09-17 16:01:40|352.9|350.5|353.06|350.66|353.06|350.66|352.9|350.5|0
1631894510000|2021-09-17 16:01:50|352.9|350.5|352.74|350.34|352.9|350.5|352.74|350.34|0
1631894520000|2021-09-17 16:02:00|352.9|350.5|352.74|350.34|352.9|350.5|352.74|350.34|0
1631894530000|2021-09-17 16:02:10|352.59|350.19|352.59|350.19|352.59|350.19|352.59|350.19|0
1631894540000|2021-09-17 16:02:20|352.74|350.34|353.54|351.14|353.54|351.14|352.74|350.34|0
1631894550000|2021-09-17 16:02:30|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1631894560000|2021-09-17 16:02:40|353.54|351.14|353.38|350.98|353.54|351.14|353.38|350.98|0
1631894570000|2021-09-17 16:02:50|353.54|351.14|353.7|351.3|353.7|351.3|353.54|351.14|0
1631894580000|2021-09-17 16:03:00|353.85|351.45|353.54|351.14|353.85|351.45|353.54|351.14|0
1631894590000|2021-09-17 16:03:10|353.7|351.3|353.22|350.82|353.7|351.3|353.22|350.82|0
1631894600000|2021-09-17 16:03:20|353.38|350.98|353.7|351.3|353.7|351.3|353.38|350.98|0
1631894610000|2021-09-17 16:03:30|353.85|351.45|353.7|351.3|354.01|351.61|353.7|351.3|0
1631894620000|2021-09-17 16:03:40|353.54|351.14|353.7|351.3|353.7|351.3|353.54|351.14|0
1631894630000|2021-09-17 16:03:50|353.54|351.14|353.22|350.82|353.54|351.14|353.22|350.82|0
1631894640000|2021-09-17 16:04:00|353.38|350.98|353.54|351.14|353.7|351.3|353.38|350.98|0
1631894650000|2021-09-17 16:04:10|352.52|350.12|352.36|349.96|352.52|350.12|352.36|349.96|0
1631894660000|2021-09-17 16:04:20|352.52|350.12|352.36|349.96|352.52|350.12|352.36|349.96|0
1631894670000|2021-09-17 16:04:30|352.52|350.12|353|350.6|353|350.6|352.52|350.12|0
1631894680000|2021-09-17 16:04:40|352.84|350.44|353.16|350.76|353.16|350.76|352.84|350.44|0
1631894690000|2021-09-17 16:04:50|353|350.6|353|350.6|353.16|350.76|353|350.6|0
1631894700000|2021-09-17 16:05:00|353.16|350.76|353.32|350.92|353.32|350.92|353.16|350.76|0
1631894710000|2021-09-17 16:05:10|353|350.6|352.68|350.28|353|350.6|352.68|350.28|0
1631894720000|2021-09-17 16:05:20|352.84|350.44|353.47|351.07|353.47|351.07|352.68|350.28|0
1631894730000|2021-09-17 16:05:30|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1631894740000|2021-09-17 16:05:40|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1631894750000|2021-09-17 16:05:50|353.16|350.76|353.32|350.92|353.47|351.07|353.16|350.76|0
1631894760000|2021-09-17 16:06:00|353.47|351.07|353.32|350.92|353.47|351.07|353.32|350.92|0
1631894770000|2021-09-17 16:06:10|353.16|350.76|353|350.6|353.32|350.92|353|350.6|0
1631894780000|2021-09-17 16:06:20|353.16|350.76|352.68|350.28|353.16|350.76|352.68|350.28|0
1631894790000|2021-09-17 16:06:30|352.52|350.12|352.68|350.28|352.68|350.28|352.52|350.12|0
1631894800000|2021-09-17 16:06:40|352.52|350.12|352.36|349.96|352.52|350.12|352.36|349.96|0
1631894810000|2021-09-17 16:06:50|352.68|350.28|352.36|349.96|352.68|350.28|352.36|349.96|0
1631894820000|2021-09-17 16:07:00|352.52|350.12|352.2|349.8|352.52|350.12|352.2|349.8|0
1631894830000|2021-09-17 16:07:10|352.04|349.64|352.36|349.96|352.36|349.96|352.04|349.64|0
1631894840000|2021-09-17 16:07:20|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1631894850000|2021-09-17 16:07:30|352.2|349.8|352.04|349.64|352.2|349.8|351.89|349.49|0
1631894860000|2021-09-17 16:07:40|352.2|349.8|352.36|349.96|352.36|349.96|352.2|349.8|0
1631894870000|2021-09-17 16:07:50|352.2|349.8|352.2|349.8|352.2|349.8|352.04|349.64|0
1631894880000|2021-09-17 16:08:00|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1631894900000|2021-09-17 16:08:20|352.28|349.88|352.2|349.8|352.28|349.88|352.2|349.8|0
1631894910000|2021-09-17 16:08:30|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1631894920000|2021-09-17 16:08:40|352.04|349.64|352.36|349.96|352.36|349.96|352.04|349.64|0
1631894930000|2021-09-17 16:08:50|352.52|350.12|352.68|350.28|352.68|350.28|352.52|350.12|0
1631894940000|2021-09-17 16:09:00|352.84|350.44|352.84|350.44|352.84|350.44|352.68|350.28|0
1631894950000|2021-09-17 16:09:10|352.68|350.28|352.68|350.28|352.84|350.44|352.68|350.28|0
1631894960000|2021-09-17 16:09:20|352.84|350.44|353.15|350.75|353.15|350.75|352.84|350.44|0
1631894970000|2021-09-17 16:09:30|353|350.6|352.84|350.44|353|350.6|352.84|350.44|0
1631894980000|2021-09-17 16:09:40|353.15|350.75|353|350.6|353.15|350.75|353|350.6|0
1631894990000|2021-09-17 16:09:50|353.15|350.75|353.31|350.91|353.31|350.91|353.15|350.75|0
1631895000000|2021-09-17 16:10:00|353.15|350.75|353.31|350.91|353.31|350.91|353.15|350.75|0
1631895010000|2021-09-17 16:10:10|353.15|350.75|353.47|351.07|353.47|351.07|353.15|350.75|0
1631895020000|2021-09-17 16:10:20|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1631895030000|2021-09-17 16:10:30|353.79|351.39|354.27|351.87|354.27|351.87|353.79|351.39|0
1631895050000|2021-09-17 16:10:50|354.11|351.71|353.95|351.55|354.11|351.71|353.95|351.55|0
1631895060000|2021-09-17 16:11:00|353.79|351.39|354.11|351.71|354.11|351.71|353.79|351.39|0
1631895070000|2021-09-17 16:11:10|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1631895080000|2021-09-17 16:11:20|354.11|351.71|353.95|351.55|354.11|351.71|353.79|351.39|0
1631895090000|2021-09-17 16:11:30|353.79|351.39|353.47|351.07|353.79|351.39|353.47|351.07|0
1631895100000|2021-09-17 16:11:40|353.31|350.91|353.63|351.23|353.63|351.23|353.31|350.91|0
1631895110000|2021-09-17 16:11:50|353.47|351.07|353.47|351.07|353.63|351.23|353.47|351.07|0
1631895120000|2021-09-17 16:12:00|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1631895130000|2021-09-17 16:12:10|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1631895140000|2021-09-17 16:12:20|353.63|351.23|353.95|351.55|353.95|351.55|353.63|351.23|0
1631895150000|2021-09-17 16:12:30|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1631895160000|2021-09-17 16:12:40|353.47|351.07|353.63|351.23|353.63|351.23|353.47|351.07|0
1631895170000|2021-09-17 16:12:50|353.47|351.07|353.63|351.23|353.63|351.23|353.47|351.07|0
1631895180000|2021-09-17 16:13:00|353.47|351.07|353.79|351.39|353.79|351.39|353.47|351.07|0
1631895190000|2021-09-17 16:13:10|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1631895200000|2021-09-17 16:13:20|353.31|350.91|352.99|350.59|353.31|350.91|352.99|350.59|0
1631895210000|2021-09-17 16:13:30|352.68|350.28|352.84|350.44|352.84|350.44|352.68|350.28|0
1631895220000|2021-09-17 16:13:40|352.99|350.59|352.68|350.28|352.99|350.59|352.68|350.28|0
1631895230000|2021-09-17 16:13:50|352.52|350.12|352.52|350.12|352.68|350.28|352.52|350.12|0
1631895240000|2021-09-17 16:14:00|352.36|349.96|352.52|350.12|352.52|350.12|352.36|349.96|0
1631895250000|2021-09-17 16:14:10|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1631895260000|2021-09-17 16:14:20|352.2|349.8|352.36|349.96|352.36|349.96|352.04|349.64|0
1631895270000|2021-09-17 16:14:30|352.2|349.8|352.04|349.64|352.2|349.8|352.04|349.64|0
1631895280000|2021-09-17 16:14:40|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1631895290000|2021-09-17 16:14:50|351.72|349.32|351.56|349.16|351.72|349.32|351.41|349.01|0
1631895300000|2021-09-17 16:15:00|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1631895310000|2021-09-17 16:15:10|351.88|349.48|352.04|349.64|352.2|349.8|351.88|349.48|0
1631895320000|2021-09-17 16:15:20|352.2|349.8|352.2|349.8|352.2|349.8|352.2|349.8|0
1631895330000|2021-09-17 16:15:30|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1631895350000|2021-09-17 16:15:50|351.88|349.48|351.41|349.01|351.88|349.48|351.41|349.01|0
1631895360000|2021-09-17 16:16:00|351.56|349.16|351.56|349.16|351.72|349.32|351.56|349.16|0
1631895370000|2021-09-17 16:16:10|351.41|349.01|351.09|348.69|351.41|349.01|351.09|348.69|0
1631895380000|2021-09-17 16:16:20|351.25|348.85|351.25|348.85|351.25|348.85|351.25|348.85|0
1631895390000|2021-09-17 16:16:30|351.09|348.69|351.09|348.69|351.25|348.85|351.09|348.69|0
1631895400000|2021-09-17 16:16:40|350.93|348.53|351.25|348.85|351.25|348.85|350.93|348.53|0
1631895410000|2021-09-17 16:16:50|351.4|349|351.56|349.16|351.56|349.16|351.4|349|0
1631895420000|2021-09-17 16:17:00|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1631895430000|2021-09-17 16:17:10|352.04|349.64|351.56|349.16|352.04|349.64|351.4|349|0
1631895440000|2021-09-17 16:17:20|351.72|349.32|352.2|349.8|352.2|349.8|351.72|349.32|0
1631895450000|2021-09-17 16:17:30|352.04|349.64|351.88|349.48|352.04|349.64|351.88|349.48|0
1631895460000|2021-09-17 16:17:40|352.04|349.64|351.56|349.16|352.04|349.64|351.56|349.16|0
1631895470000|2021-09-17 16:17:50|351.72|349.32|351.56|349.16|351.72|349.32|351.56|349.16|0
1631895480000|2021-09-17 16:18:00|351.4|349|351.4|349|351.4|349|351.25|348.85|0
1631895490000|2021-09-17 16:18:10|351.72|349.32|351.88|349.48|352.04|349.64|351.72|349.32|0
1631895500000|2021-09-17 16:18:20|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1631895510000|2021-09-17 16:18:30|351.4|349|351.4|349|351.4|349|351.4|349|0
1631895520000|2021-09-17 16:18:40|351.25|348.85|351.56|349.16|351.56|349.16|351.25|348.85|0
1631895530000|2021-09-17 16:18:50|351.4|349|351.72|349.32|351.72|349.32|351.4|349|0
1631895540000|2021-09-17 16:19:00|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1631895550000|2021-09-17 16:19:10|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1631895560000|2021-09-17 16:19:20|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1631895570000|2021-09-17 16:19:30|351.56|349.16|351.4|349|351.56|349.16|351.4|349|0
1631895580000|2021-09-17 16:19:40|351.24|348.84|351.24|348.84|351.24|348.84|351.09|348.69|0
1631895590000|2021-09-17 16:19:50|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1631895600000|2021-09-17 16:20:00|350.93|348.53|351.09|348.69|351.09|348.69|350.93|348.53|0
1631895610000|2021-09-17 16:20:10|351.24|348.84|351.24|348.84|351.24|348.84|351.09|348.69|0
1631895620000|2021-09-17 16:20:20|351.56|349.16|351.88|349.48|351.88|349.48|351.56|349.16|0
1631895630000|2021-09-17 16:20:30|352.36|349.96|352.2|349.8|352.36|349.96|352.2|349.8|0
1631895640000|2021-09-17 16:20:40|352.36|349.96|352.36|349.96|352.51|350.11|352.36|349.96|0
1631895650000|2021-09-17 16:20:50|352.51|350.11|352.51|350.11|352.51|350.11|352.36|349.96|0
1631895660000|2021-09-17 16:21:00|352.67|350.27|352.67|350.27|352.99|350.59|352.67|350.27|0
1631895670000|2021-09-17 16:21:10|352.51|350.11|352.35|349.95|352.51|350.11|352.35|349.95|0
1631895680000|2021-09-17 16:21:20|352.2|349.8|352.04|349.64|352.35|349.95|352.04|349.64|0
1631895690000|2021-09-17 16:21:30|352.2|349.8|351.88|349.48|352.2|349.8|351.88|349.48|0
1631895700000|2021-09-17 16:21:40|352.04|349.64|352.2|349.8|352.2|349.8|352.04|349.64|0
1631895710000|2021-09-17 16:21:50|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1631895720000|2021-09-17 16:22:00|351.72|349.32|351.64|349.24|351.72|349.32|351.56|349.16|0
1631895730000|2021-09-17 16:22:10|351.56|349.16|351.64|349.24|351.72|349.32|351.56|349.16|0
1631895740000|2021-09-17 16:22:20|351.72|349.32|351.88|349.48|351.88|349.48|351.72|349.32|0
1631895750000|2021-09-17 16:22:30|351.72|349.32|352.2|349.8|352.2|349.8|351.72|349.32|0
1631895760000|2021-09-17 16:22:40|352.35|349.95|352.51|350.11|352.51|350.11|352.35|349.95|0
1631895770000|2021-09-17 16:22:50|352.99|350.59|353.15|350.75|353.15|350.75|352.83|350.43|0
1631895780000|2021-09-17 16:23:00|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1631895790000|2021-09-17 16:23:10|353.15|350.75|353.15|350.75|353.15|350.75|352.99|350.59|0
1631895800000|2021-09-17 16:23:20|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1631895810000|2021-09-17 16:23:30|353.15|350.75|353.47|351.07|353.47|351.07|353.15|350.75|0
1631895820000|2021-09-17 16:23:40|353.31|350.91|353.47|351.07|353.47|351.07|353.31|350.91|0
1631895830000|2021-09-17 16:23:50|353.31|350.91|353.63|351.23|353.63|351.23|353.31|350.91|0
1631895840000|2021-09-17 16:24:00|353.78|351.38|354.1|351.7|354.1|351.7|353.63|351.23|0
1631895860000|2021-09-17 16:24:20|353.94|351.54|354.42|352.02|354.42|352.02|353.94|351.54|0
1631895870000|2021-09-17 16:24:30|354.1|351.7|354.58|352.18|354.58|352.18|354.1|351.7|0
1631895880000|2021-09-17 16:24:40|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1631895890000|2021-09-17 16:24:50|354.74|352.34|355.22|352.82|355.22|352.82|354.74|352.34|0
1631895910000|2021-09-17 16:25:10|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1631895920000|2021-09-17 16:25:20|355.06|352.66|354.58|352.18|355.06|352.66|354.58|352.18|0
1631895930000|2021-09-17 16:25:30|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1631895940000|2021-09-17 16:25:40|354.58|352.18|354.42|352.02|354.58|352.18|354.42|352.02|0
1631895960000|2021-09-17 16:26:00|354.26|351.86|353.94|351.54|354.26|351.86|353.94|351.54|0
1631895970000|2021-09-17 16:26:10|354.1|351.7|353.94|351.54|354.1|351.7|353.94|351.54|0
1631895990000|2021-09-17 16:26:30|354.1|351.7|354.1|351.7|354.1|351.7|354.1|351.7|0
1631896000000|2021-09-17 16:26:40|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1631896010000|2021-09-17 16:26:50|354.1|351.7|353.94|351.54|354.1|351.7|353.94|351.54|0
1631896020000|2021-09-17 16:27:00|354.1|351.7|354.1|351.7|354.1|351.7|353.94|351.54|0
1631896030000|2021-09-17 16:27:10|354.26|351.86|354.1|351.7|354.26|351.86|354.1|351.7|0
1631896040000|2021-09-17 16:27:20|353.94|351.54|353.94|351.54|354.1|351.7|353.94|351.54|0
1631896050000|2021-09-17 16:27:30|354.1|351.7|354.26|351.86|354.26|351.86|354.1|351.7|0
1631896060000|2021-09-17 16:27:40|354.42|352.02|354.26|351.86|354.42|352.02|354.26|351.86|0
1631896070000|2021-09-17 16:27:50|354.42|352.02|354.42|352.02|354.42|352.02|354.26|351.86|0
1631896080000|2021-09-17 16:28:00|354.26|351.86|354.1|351.7|354.26|351.86|354.1|351.7|0
1631896090000|2021-09-17 16:28:10|354.26|351.86|353.78|351.38|354.26|351.86|353.78|351.38|0
1631896100000|2021-09-17 16:28:20|353.62|351.22|353.46|351.06|353.62|351.22|353.46|351.06|0
1631896110000|2021-09-17 16:28:30|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1631896120000|2021-09-17 16:28:40|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1631896130000|2021-09-17 16:28:50|353.3|350.9|353.3|350.9|353.3|350.9|353.15|350.75|0
1631896140000|2021-09-17 16:29:00|353.15|350.75|353.15|350.75|353.15|350.75|353.15|350.75|0
1631896150000|2021-09-17 16:29:10|353.3|350.9|353.15|350.75|353.3|350.9|353.15|350.75|0
1631896160000|2021-09-17 16:29:20|353.3|350.9|353.3|350.9|353.3|350.9|353.3|350.9|0
1631896170000|2021-09-17 16:29:30|353.15|350.75|353.15|350.75|353.15|350.75|353.15|350.75|0
1631896180000|2021-09-17 16:29:40|353.3|350.9|353.46|351.06|353.46|351.06|353.3|350.9|0
1631896190000|2021-09-17 16:29:50|353.62|351.22|352.83|350.43|353.62|351.22|352.83|350.43|0
1631896200000|2021-09-17 16:30:00|352.99|350.59|353.15|350.75|353.15|350.75|352.99|350.59|0
1631896210000|2021-09-17 16:30:10|353.46|351.06|353.94|351.54|353.94|351.54|353.46|351.06|0
1631896220000|2021-09-17 16:30:20|353.78|351.38|353.62|351.22|353.78|351.38|353.62|351.22|0
1631896230000|2021-09-17 16:30:30|353.78|351.38|353.46|351.06|353.78|351.38|353.46|351.06|0
1631896240000|2021-09-17 16:30:40|353.54|351.14|353.62|351.22|353.62|351.22|353.54|351.14|0
1631896250000|2021-09-17 16:30:50|353.46|351.06|353.62|351.22|353.62|351.22|353.46|351.06|0
1631896260000|2021-09-17 16:31:00|353.78|351.38|354.1|351.7|354.18|351.78|353.78|351.38|0
1631896270000|2021-09-17 16:31:10|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1631896280000|2021-09-17 16:31:20|354.1|351.7|353.46|351.06|354.1|351.7|353.46|351.06|0
1631896290000|2021-09-17 16:31:30|353.62|351.22|353.78|351.38|353.78|351.38|353.62|351.22|0
1631896300000|2021-09-17 16:31:40|353.62|351.22|353.94|351.54|353.94|351.54|353.62|351.22|0
1631896310000|2021-09-17 16:31:50|353.78|351.38|353.78|351.38|353.94|351.54|353.78|351.38|0
1631896320000|2021-09-17 16:32:00|353.94|351.54|353.78|351.38|353.94|351.54|353.78|351.38|0
1631896330000|2021-09-17 16:32:10|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1631896340000|2021-09-17 16:32:20|353.94|351.54|354.26|351.86|354.26|351.86|353.94|351.54|0
1631896350000|2021-09-17 16:32:30|354.58|352.18|354.9|352.5|354.9|352.5|354.58|352.18|0
1631896360000|2021-09-17 16:32:40|354.74|352.34|354.42|352.02|354.74|352.34|354.42|352.02|0
1631896370000|2021-09-17 16:32:50|354.58|352.18|354.89|352.49|355.05|352.65|354.58|352.18|0
1631896380000|2021-09-17 16:33:00|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1631896390000|2021-09-17 16:33:10|354.42|352.02|354.42|352.02|354.49|352.09|354.42|352.02|0
1631896400000|2021-09-17 16:33:20|354.58|352.18|354.74|352.34|354.74|352.34|354.58|352.18|0
1631896410000|2021-09-17 16:33:30|354.58|352.18|354.42|352.02|354.74|352.34|354.42|352.02|0
1631896420000|2021-09-17 16:33:40|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1631896430000|2021-09-17 16:33:50|354.58|352.18|354.42|352.02|354.58|352.18|354.42|352.02|0
1631896440000|2021-09-17 16:34:00|354.58|352.18|354.26|351.86|354.58|352.18|354.26|351.86|0
1631896450000|2021-09-17 16:34:10|354.73|352.33|354.73|352.33|354.73|352.33|354.42|352.02|0
1631896460000|2021-09-17 16:34:20|354.58|352.18|354.42|352.02|354.58|352.18|354.42|352.02|0
1631896470000|2021-09-17 16:34:30|354.26|351.86|354.42|352.02|354.42|352.02|354.26|351.86|0
1631896480000|2021-09-17 16:34:40|354.26|351.86|354.42|352.02|354.42|352.02|354.26|351.86|0
1631896490000|2021-09-17 16:34:50|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1631896500000|2021-09-17 16:35:00|354.73|352.33|354.89|352.49|355.05|352.65|354.73|352.33|0
1631896510000|2021-09-17 16:35:10|355.05|352.65|355.37|352.97|355.53|353.13|355.05|352.65|0
1631896520000|2021-09-17 16:35:20|355.53|353.13|355.05|352.65|355.53|353.13|355.05|352.65|0
1631896530000|2021-09-17 16:35:30|355.21|352.81|355.37|352.97|355.53|353.13|355.21|352.81|0
1631896540000|2021-09-17 16:35:40|355.53|353.13|355.37|352.97|355.53|353.13|355.37|352.97|0
1631896550000|2021-09-17 16:35:50|355.53|353.13|355.53|353.13|355.69|353.29|355.53|353.13|0
1631896570000|2021-09-17 16:36:10|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1631896580000|2021-09-17 16:36:20|355.69|353.29|356.17|353.77|356.17|353.77|355.69|353.29|0
1631896590000|2021-09-17 16:36:30|356.33|353.93|356.17|353.77|356.33|353.93|356.17|353.77|0
1631896600000|2021-09-17 16:36:40|356.01|353.61|356.33|353.93|356.33|353.93|356.01|353.61|0
1631896610000|2021-09-17 16:36:50|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1631896620000|2021-09-17 16:37:00|356.33|353.93|356.33|353.93|356.33|353.93|356.17|353.77|0
1631896630000|2021-09-17 16:37:10|356.49|354.09|356.01|353.61|356.49|354.09|356.01|353.61|0
1631896640000|2021-09-17 16:37:20|355.85|353.45|356.01|353.61|356.01|353.61|355.85|353.45|0
1631896650000|2021-09-17 16:37:30|355.53|353.13|355.69|353.29|355.69|353.29|355.53|353.13|0
1631896660000|2021-09-17 16:37:40|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1631896670000|2021-09-17 16:37:50|355.69|353.29|355.85|353.45|355.85|353.45|355.69|353.29|0
1631896680000|2021-09-17 16:38:00|355.69|353.29|355.69|353.29|355.69|353.29|355.37|352.97|0
1631896690000|2021-09-17 16:38:10|355.53|353.13|355.21|352.81|355.53|353.13|355.21|352.81|0
1631896710000|2021-09-17 16:38:30|355.37|352.97|355.53|353.13|355.53|353.13|355.21|352.81|0
1631896720000|2021-09-17 16:38:40|355.85|353.45|356.17|353.77|356.17|353.77|355.69|353.29|0
1631896730000|2021-09-17 16:38:50|356.01|353.61|356.17|353.77|356.17|353.77|355.85|353.45|0
1631896740000|2021-09-17 16:39:00|356.33|353.93|356.17|353.77|356.49|354.09|356.17|353.77|0
1631896750000|2021-09-17 16:39:10|356.33|353.93|356.01|353.61|356.33|353.93|356.01|353.61|0
1631896760000|2021-09-17 16:39:20|356.17|353.77|356.33|353.93|356.33|353.93|356.17|353.77|0
1631896770000|2021-09-17 16:39:30|356.17|353.77|355.93|353.53|356.17|353.77|355.93|353.53|0
1631896780000|2021-09-17 16:39:40|355.85|353.45|355.85|353.45|356.01|353.61|355.85|353.45|0
1631896790000|2021-09-17 16:39:50|356.01|353.61|356.65|354.25|356.65|354.25|356.01|353.61|0
1631896800000|2021-09-17 16:40:00|356.81|354.41|356.81|354.41|356.97|354.57|356.81|354.41|0
1631896810000|2021-09-17 16:40:10|356.97|354.57|356.97|354.57|356.97|354.57|356.97|354.57|0
1631896820000|2021-09-17 16:40:20|357.13|354.73|356.65|354.25|357.13|354.73|356.65|354.25|0
1631896830000|2021-09-17 16:40:30|356.49|354.09|356.4|354|356.49|354.09|356.4|354|0
1631896840000|2021-09-17 16:40:40|356.33|353.93|355.85|353.45|356.33|353.93|355.85|353.45|0
1631896850000|2021-09-17 16:40:50|356.01|353.61|356.33|353.93|356.33|353.93|356.01|353.61|0
1631896860000|2021-09-17 16:41:00|356.49|354.09|356.17|353.77|356.49|354.09|356.17|353.77|0
1631896870000|2021-09-17 16:41:10|356.49|354.09|356.49|354.09|356.65|354.25|356.49|354.09|0
1631896880000|2021-09-17 16:41:20|356.33|353.93|356.49|354.09|356.49|354.09|356.33|353.93|0
1631896890000|2021-09-17 16:41:30|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1631896900000|2021-09-17 16:41:40|356.49|354.09|356.33|353.93|356.49|354.09|356.33|353.93|0
1631896920000|2021-09-17 16:42:00|356.49|354.09|356.33|353.93|356.49|354.09|356.33|353.93|0
1631896930000|2021-09-17 16:42:10|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1631896940000|2021-09-17 16:42:20|356.01|353.61|356.01|353.61|356.01|353.61|356.01|353.61|0
1631896950000|2021-09-17 16:42:30|355.85|353.45|355.85|353.45|356.01|353.61|355.85|353.45|0
1631896960000|2021-09-17 16:42:40|356.01|353.61|355.85|353.45|356.01|353.61|355.85|353.45|0
1631896970000|2021-09-17 16:42:50|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1631896980000|2021-09-17 16:43:00|355.53|353.13|355.53|353.13|355.53|353.13|355.37|352.97|0
1631896990000|2021-09-17 16:43:10|355.69|353.29|355.37|352.97|355.69|353.29|355.21|352.81|0
1631897000000|2021-09-17 16:43:20|355.21|352.81|355.05|352.65|355.21|352.81|355.05|352.65|0
1631897010000|2021-09-17 16:43:30|354.89|352.49|354.89|352.49|355.05|352.65|354.89|352.49|0
1631897020000|2021-09-17 16:43:40|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1631897030000|2021-09-17 16:43:50|354.89|352.49|354.73|352.33|354.89|352.49|354.73|352.33|0
1631897040000|2021-09-17 16:44:00|354.89|352.49|354.73|352.33|354.89|352.49|354.73|352.33|0
1631897050000|2021-09-17 16:44:10|354.57|352.17|355.05|352.65|355.05|352.65|354.57|352.17|0
1631897060000|2021-09-17 16:44:20|354.89|352.49|355.05|352.65|355.21|352.81|354.89|352.49|0
1631897070000|2021-09-17 16:44:30|355.21|352.81|355.05|352.65|355.21|352.81|355.05|352.65|0
1631897080000|2021-09-17 16:44:40|354.89|352.49|354.57|352.17|354.89|352.49|354.57|352.17|0
1631897090000|2021-09-17 16:44:50|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1631897100000|2021-09-17 16:45:00|354.89|352.49|355.05|352.65|355.05|352.65|354.89|352.49|0
1631897110000|2021-09-17 16:45:10|355.21|352.81|355.05|352.65|355.21|352.81|355.05|352.65|0
1631897120000|2021-09-17 16:45:20|354.89|352.49|355.69|353.29|355.69|353.29|354.89|352.49|0
1631897130000|2021-09-17 16:45:30|355.53|353.13|355.37|352.97|355.53|353.13|355.37|352.97|0
1631897140000|2021-09-17 16:45:40|355.21|352.81|355.53|353.13|355.53|353.13|355.21|352.81|0
1631897150000|2021-09-17 16:45:50|355.69|353.29|355.53|353.13|355.69|353.29|355.53|353.13|0
1631897160000|2021-09-17 16:46:00|355.37|352.97|355.05|352.65|355.37|352.97|355.05|352.65|0
1631897170000|2021-09-17 16:46:10|354.89|352.49|355.21|352.81|355.21|352.81|354.89|352.49|0
1631897180000|2021-09-17 16:46:20|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1631897200000|2021-09-17 16:46:40|355.21|352.81|355.21|352.81|355.37|352.97|355.21|352.81|0
1631897210000|2021-09-17 16:46:50|355.05|352.65|354.89|352.49|355.05|352.65|354.89|352.49|0
1631897220000|2021-09-17 16:47:00|355.05|352.65|355.37|352.97|355.37|352.97|355.05|352.65|0
1631897230000|2021-09-17 16:47:10|355.21|352.81|355.21|352.81|355.21|352.81|354.89|352.49|0
1631897240000|2021-09-17 16:47:20|355.05|352.65|355.05|352.65|355.21|352.81|355.05|352.65|0
1631897250000|2021-09-17 16:47:30|354.89|352.49|355.05|352.65|355.05|352.65|354.89|352.49|0
1631897260000|2021-09-17 16:47:40|354.89|352.49|355.21|352.81|355.21|352.81|354.89|352.49|0
1631897270000|2021-09-17 16:47:50|354.89|352.49|354.89|352.49|354.89|352.49|354.89|352.49|0
1631897280000|2021-09-17 16:48:00|354.57|352.17|354.73|352.33|354.73|352.33|354.57|352.17|0
1631897290000|2021-09-17 16:48:10|354.57|352.17|354.57|352.17|354.57|352.17|354.41|352.01|0
1631897300000|2021-09-17 16:48:20|354.41|352.01|354.41|352.01|354.57|352.17|354.41|352.01|0
1631897310000|2021-09-17 16:48:30|354.25|351.85|354.41|352.01|354.41|352.01|354.25|351.85|0
1631897320000|2021-09-17 16:48:40|354.25|351.85|354.57|352.17|354.57|352.17|354.25|351.85|0
1631897330000|2021-09-17 16:48:50|354.41|352.01|354.25|351.85|354.41|352.01|354.25|351.85|0
1631897340000|2021-09-17 16:49:00|354.57|352.17|354.41|352.01|354.73|352.33|354.41|352.01|0
1631897350000|2021-09-17 16:49:10|354.25|351.85|354.25|351.85|354.41|352.01|354.25|351.85|0
1631897540000|2021-09-17 16:52:20|354.41|352.01|354.41|352.01|354.41|352.01|354.41|352.01|0
1631897550000|2021-09-17 16:52:30|354.73|352.33|355.84|353.44|355.84|353.44|354.73|352.33|0
1631897560000|2021-09-17 16:52:40|355.36|352.96|355.2|352.8|355.36|352.96|355.2|352.8|0
1631897570000|2021-09-17 16:52:50|355.36|352.96|354.73|352.33|355.36|352.96|354.73|352.33|0
1631897580000|2021-09-17 16:53:00|354.57|352.17|354.25|351.85|354.57|352.17|354.25|351.85|0
1631897590000|2021-09-17 16:53:10|354.09|351.69|354.09|351.69|354.25|351.85|354.09|351.69|0
1631897610000|2021-09-17 16:53:30|354.25|351.85|354.25|351.85|354.25|351.85|354.09|351.69|0
1631897620000|2021-09-17 16:53:40|354.41|352.01|354.25|351.85|354.41|352.01|354.09|351.69|0
1631897630000|2021-09-17 16:53:50|354.09|351.69|354.41|352.01|354.41|352.01|353.93|351.53|0
1631897640000|2021-09-17 16:54:00|354.57|352.17|354.41|352.01|354.57|352.17|354.41|352.01|0
1631897650000|2021-09-17 16:54:10|354.09|351.69|354.09|351.69|354.09|351.69|353.93|351.53|0
1631897660000|2021-09-17 16:54:20|354.25|351.85|354.25|351.85|354.25|351.85|354.25|351.85|0
1631897670000|2021-09-17 16:54:30|354.09|351.69|354.57|352.17|354.57|352.17|354.09|351.69|0
1631897680000|2021-09-17 16:54:40|354.41|352.01|354.25|351.85|354.41|352.01|354.25|351.85|0
1631897690000|2021-09-17 16:54:50|354.41|352.01|354.73|352.33|354.88|352.48|354.41|352.01|0
1631897700000|2021-09-17 16:55:00|354.88|352.48|355.2|352.8|355.2|352.8|354.88|352.48|0
1631897710000|2021-09-17 16:55:10|355.36|352.96|355.68|353.28|355.84|353.44|355.36|352.96|0
1631897720000|2021-09-17 16:55:20|355.52|353.12|355.04|352.64|355.52|353.12|355.04|352.64|0
1631897730000|2021-09-17 16:55:30|354.72|352.32|355.04|352.64|355.04|352.64|354.72|352.32|0
1631897740000|2021-09-17 16:55:40|354.88|352.48|354.41|352.01|354.88|352.48|354.41|352.01|0
1631897750000|2021-09-17 16:55:50|354.25|351.85|353.93|351.53|354.25|351.85|353.93|351.53|0
1631897760000|2021-09-17 16:56:00|354.09|351.69|354.25|351.85|354.25|351.85|354.09|351.69|0
1631897770000|2021-09-17 16:56:10|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1631897780000|2021-09-17 16:56:20|353.77|351.37|353.77|351.37|354.25|351.85|353.77|351.37|0
1631897790000|2021-09-17 16:56:30|353.93|351.53|354.09|351.69|354.09|351.69|353.77|351.37|0
1631897800000|2021-09-17 16:56:40|353.93|351.53|353.93|351.53|353.93|351.53|353.77|351.37|0
1631897820000|2021-09-17 16:57:00|354.09|351.69|354.09|351.69|354.09|351.69|353.93|351.53|0
1631897830000|2021-09-17 16:57:10|353.93|351.53|353.77|351.37|353.93|351.53|353.77|351.37|0
1631897840000|2021-09-17 16:57:20|353.93|351.53|353.29|350.89|353.93|351.53|353.29|350.89|0
1631897850000|2021-09-17 16:57:30|353.45|351.05|353.13|350.73|353.45|351.05|353.13|350.73|0
1631897860000|2021-09-17 16:57:40|353.29|350.89|353.77|351.37|353.77|351.37|353.29|350.89|0
1631897870000|2021-09-17 16:57:50|353.61|351.21|353.45|351.05|353.77|351.37|353.45|351.05|0
1631897880000|2021-09-17 16:58:00|353.61|351.21|353.61|351.21|353.61|351.21|353.61|351.21|0
1631897890000|2021-09-17 16:58:10|353.45|351.05|353.77|351.37|353.77|351.37|353.45|351.05|0
1631897910000|2021-09-17 16:58:30|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1631897920000|2021-09-17 16:58:40|353.29|350.89|353.45|351.05|353.45|351.05|353.29|350.89|0
1631897930000|2021-09-17 16:58:50|353.77|351.37|353.93|351.53|353.93|351.53|353.77|351.37|0
1631897940000|2021-09-17 16:59:00|354.4|352|354.09|351.69|354.72|352.32|354.09|351.69|0
1631897950000|2021-09-17 16:59:10|354.25|351.85|354.56|352.16|354.56|352.16|354.25|351.85|0
1631897960000|2021-09-17 16:59:20|354.4|352|353.93|351.53|354.4|352|353.93|351.53|0
1631897970000|2021-09-17 16:59:30|353.77|351.37|353.45|351.05|353.77|351.37|353.45|351.05|0
1631897980000|2021-09-17 16:59:40|353.29|350.89|353.45|351.05|353.45|351.05|353.29|350.89|0
1631897990000|2021-09-17 16:59:50|353.61|351.21|353.29|350.89|353.61|351.21|353.29|350.89|0
1631898000000|2021-09-17 17:00:00|353.61|351.21|353.93|351.53|353.93|351.53|353.61|351.21|0
1631898010000|2021-09-17 17:00:10|353.61|351.21|353.13|350.73|353.61|351.21|353.13|350.73|0
1631898020000|2021-09-17 17:00:20|352.97|350.57|353.13|350.73|353.13|350.73|352.81|350.41|0
1631898030000|2021-09-17 17:00:30|353.29|350.89|353.13|350.73|353.29|350.89|353.13|350.73|0
1631898040000|2021-09-17 17:00:40|353.29|350.89|352.97|350.57|353.29|350.89|352.97|350.57|0
1631898050000|2021-09-17 17:00:50|353.13|350.73|352.97|350.57|353.13|350.73|352.97|350.57|0
1631898060000|2021-09-17 17:01:00|352.5|350.1|352.81|350.41|352.81|350.41|352.5|350.1|0
1631898070000|2021-09-17 17:01:10|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1631898080000|2021-09-17 17:01:20|352.49|350.09|352.81|350.41|352.81|350.41|352.49|350.09|0
1631898090000|2021-09-17 17:01:30|353.45|351.05|352.65|350.25|353.45|351.05|352.65|350.25|0
1631898100000|2021-09-17 17:01:40|352.81|350.41|352.49|350.09|352.81|350.41|352.49|350.09|0
1631898110000|2021-09-17 17:01:50|352.65|350.25|352.18|349.78|352.65|350.25|352.18|349.78|0
1631898120000|2021-09-17 17:02:00|352.02|349.62|352.18|349.78|352.18|349.78|352.02|349.62|0
1631898130000|2021-09-17 17:02:10|352.09|349.69|351.7|349.3|352.09|349.69|351.7|349.3|0
1631898140000|2021-09-17 17:02:20|351.86|349.46|351.7|349.3|352.02|349.62|351.54|349.14|0
1631898150000|2021-09-17 17:02:30|351.38|348.98|351.22|348.82|351.38|348.98|351.22|348.82|0
1631898160000|2021-09-17 17:02:40|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1631898170000|2021-09-17 17:02:50|351.22|348.82|351.54|349.14|351.54|349.14|351.07|348.67|0
1631898180000|2021-09-17 17:03:00|351.38|348.98|352.02|349.62|352.02|349.62|351.38|348.98|0
1631898190000|2021-09-17 17:03:10|351.86|349.46|352.34|349.94|352.34|349.94|351.86|349.46|0
1631898200000|2021-09-17 17:03:20|351.86|349.46|351.86|349.46|352.02|349.62|351.86|349.46|0
1631898210000|2021-09-17 17:03:30|352.02|349.62|352.02|349.62|352.02|349.62|351.86|349.46|0
1631898220000|2021-09-17 17:03:40|351.7|349.3|351.86|349.46|352.02|349.62|351.7|349.3|0
1631898230000|2021-09-17 17:03:50|351.54|349.14|351.7|349.3|351.86|349.46|351.54|349.14|0
1631898240000|2021-09-17 17:04:00|351.54|349.14|351.54|349.14|351.7|349.3|351.54|349.14|0
1631898250000|2021-09-17 17:04:10|351.38|348.98|351.38|348.98|351.38|348.98|351.22|348.82|0
1631898260000|2021-09-17 17:04:20|351.54|349.14|351.38|348.98|351.54|349.14|351.38|348.98|0
1631898270000|2021-09-17 17:04:30|351.7|349.3|351.54|349.14|351.7|349.3|351.54|349.14|0
1631898280000|2021-09-17 17:04:40|351.7|349.3|352.18|349.78|352.18|349.78|351.7|349.3|0
1631898290000|2021-09-17 17:04:50|351.7|349.3|351.7|349.3|351.7|349.3|351.7|349.3|0
1631898300000|2021-09-17 17:05:00|351.38|348.98|351.54|349.14|351.54|349.14|351.38|348.98|0
1631898310000|2021-09-17 17:05:10|351.7|349.3|351.38|348.98|351.7|349.3|351.38|348.98|0
1631898320000|2021-09-17 17:05:20|351.22|348.82|351.22|348.82|351.38|348.98|351.22|348.82|0
1631898330000|2021-09-17 17:05:30|351.06|348.66|351.86|349.46|351.86|349.46|351.06|348.66|0
1631898340000|2021-09-17 17:05:40|351.7|349.3|351.7|349.3|351.86|349.46|351.7|349.3|0
1631898350000|2021-09-17 17:05:50|351.54|349.14|351.7|349.3|351.7|349.3|351.54|349.14|0
1631898360000|2021-09-17 17:06:00|351.86|349.46|352.18|349.78|352.18|349.78|351.86|349.46|0
1631898370000|2021-09-17 17:06:10|352.33|349.93|352.33|349.93|352.49|350.09|352.33|349.93|0
1631898380000|2021-09-17 17:06:20|352.49|350.09|352.49|350.09|352.49|350.09|352.49|350.09|0
1631898390000|2021-09-17 17:06:30|352.17|349.77|352.33|349.93|352.33|349.93|352.17|349.77|0
1631898400000|2021-09-17 17:06:40|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1631898410000|2021-09-17 17:06:50|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1631898420000|2021-09-17 17:07:00|352.49|350.09|352.41|350.01|352.49|350.09|352.41|350.01|0
1631898430000|2021-09-17 17:07:10|352.33|349.93|352.17|349.77|352.33|349.93|352.02|349.62|0
1631898440000|2021-09-17 17:07:20|352.02|349.62|352.02|349.62|352.02|349.62|351.86|349.46|0
1631898450000|2021-09-17 17:07:30|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1631898460000|2021-09-17 17:07:40|352.33|349.93|352.02|349.62|352.33|349.93|351.86|349.46|0
1631898470000|2021-09-17 17:07:50|351.86|349.46|351.54|349.14|351.86|349.46|351.54|349.14|0
1631898480000|2021-09-17 17:08:00|351.38|348.98|351.22|348.82|351.38|348.98|351.22|348.82|0
1631898500000|2021-09-17 17:08:20|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1631898510000|2021-09-17 17:08:30|350.9|348.5|350.9|348.5|350.9|348.5|350.75|348.35|0
1631898520000|2021-09-17 17:08:40|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1631898540000|2021-09-17 17:09:00|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1631898560000|2021-09-17 17:09:20|350.75|348.35|350.75|348.35|350.75|348.35|350.59|348.19|0
1631898570000|2021-09-17 17:09:30|350.59|348.19|350.43|348.03|350.59|348.19|350.43|348.03|0
1631898580000|2021-09-17 17:09:40|350.27|347.87|350.27|347.87|350.27|347.87|350.27|347.87|0
1631898590000|2021-09-17 17:09:50|350.43|348.03|350.35|347.95|350.43|348.03|350.35|347.95|0
1631898600000|2021-09-17 17:10:00|350.43|348.03|350.9|348.5|351.06|348.66|350.43|348.03|0
1631898610000|2021-09-17 17:10:10|350.75|348.35|350.59|348.19|350.75|348.35|350.59|348.19|0
1631898630000|2021-09-17 17:10:30|350.75|348.35|350.9|348.5|351.06|348.66|350.75|348.35|0
1631898640000|2021-09-17 17:10:40|353.1|350.7|353.41|351.01|353.41|351.01|353.1|350.7|0
1631898650000|2021-09-17 17:10:50|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1631898660000|2021-09-17 17:11:00|353.89|351.49|353.73|351.33|353.89|351.49|353.73|351.33|0
1631898670000|2021-09-17 17:11:10|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1631898680000|2021-09-17 17:11:20|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1631898690000|2021-09-17 17:11:30|353.89|351.49|354.05|351.65|354.05|351.65|353.89|351.49|0
1631898700000|2021-09-17 17:11:40|354.04|351.64|353.73|351.33|354.04|351.64|353.73|351.33|0
1631898710000|2021-09-17 17:11:50|353.89|351.49|353.57|351.17|353.89|351.49|353.57|351.17|0
1631898720000|2021-09-17 17:12:00|353.73|351.33|353.73|351.33|353.73|351.33|353.57|351.17|0
1631898730000|2021-09-17 17:12:10|353.57|351.17|353.41|351.01|353.57|351.17|353.41|351.01|0
1631898740000|2021-09-17 17:12:20|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1631898750000|2021-09-17 17:12:30|353.65|351.25|353.73|351.33|353.73|351.33|353.65|351.25|0
1631898760000|2021-09-17 17:12:40|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1631898770000|2021-09-17 17:12:50|353.25|350.85|353.41|351.01|353.41|351.01|353.25|350.85|0
1631898780000|2021-09-17 17:13:00|353.25|350.85|352.94|350.54|353.25|350.85|352.94|350.54|0
1631898790000|2021-09-17 17:13:10|353.09|350.69|353.25|350.85|353.25|350.85|353.09|350.69|0
1631898800000|2021-09-17 17:13:20|353.09|350.69|353.09|350.69|353.09|350.69|352.94|350.54|0
1631898810000|2021-09-17 17:13:30|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1631898820000|2021-09-17 17:13:40|352.78|350.38|352.78|350.38|352.78|350.38|352.62|350.22|0
1631898830000|2021-09-17 17:13:50|352.62|350.22|352.62|350.22|352.62|350.22|352.3|349.9|0
1631898840000|2021-09-17 17:14:00|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1631898850000|2021-09-17 17:14:10|352.62|350.22|352.62|350.22|352.62|350.22|352.46|350.06|0
1631898860000|2021-09-17 17:14:20|352.78|350.38|352.94|350.54|352.94|350.54|352.78|350.38|0
1631898870000|2021-09-17 17:14:30|352.78|350.38|352.62|350.22|352.94|350.54|352.62|350.22|0
1631898880000|2021-09-17 17:14:40|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1631898900000|2021-09-17 17:15:00|352.62|350.22|351.99|349.59|352.62|350.22|351.99|349.59|0
1631898910000|2021-09-17 17:15:10|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1631898920000|2021-09-17 17:15:20|352.06|349.66|352.46|350.06|352.46|350.06|352.06|349.66|0
1631898930000|2021-09-17 17:15:30|352.62|350.22|352.62|350.22|352.62|350.22|352.46|350.06|0
1631898940000|2021-09-17 17:15:40|353.09|350.69|352.78|350.38|353.09|350.69|352.78|350.38|0
1631898950000|2021-09-17 17:15:50|352.93|350.53|353.09|350.69|353.09|350.69|352.93|350.53|0
1631898960000|2021-09-17 17:16:00|353.17|350.77|352.62|350.22|353.17|350.77|352.62|350.22|0
1631898970000|2021-09-17 17:16:10|352.78|350.38|352.46|350.06|352.78|350.38|352.46|350.06|0
1631898980000|2021-09-17 17:16:20|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1631898990000|2021-09-17 17:16:30|352.3|349.9|351.99|349.59|352.3|349.9|351.99|349.59|0
1631899010000|2021-09-17 17:16:50|352.06|349.66|352.14|349.74|352.14|349.74|351.99|349.59|0
1631899020000|2021-09-17 17:17:00|351.99|349.59|351.83|349.43|352.14|349.74|351.83|349.43|0
1631899030000|2021-09-17 17:17:10|351.9|349.5|351.83|349.43|351.99|349.59|351.83|349.43|0
1631899040000|2021-09-17 17:17:20|351.99|349.59|351.98|349.58|351.99|349.59|351.98|349.58|0
1631899060000|2021-09-17 17:17:40|352.14|349.74|351.83|349.43|352.14|349.74|351.83|349.43|0
1631899070000|2021-09-17 17:17:50|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1631899090000|2021-09-17 17:18:10|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1631899100000|2021-09-17 17:18:20|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1631899110000|2021-09-17 17:18:30|351.35|348.95|351.51|349.11|351.51|349.11|351.35|348.95|0
1631899120000|2021-09-17 17:18:40|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1631899130000|2021-09-17 17:18:50|351.19|348.79|350.88|348.48|351.19|348.79|350.88|348.48|0
1631899140000|2021-09-17 17:19:00|351.04|348.64|351.04|348.64|351.19|348.79|351.04|348.64|0
1631899150000|2021-09-17 17:19:10|351.19|348.79|351.04|348.64|351.19|348.79|351.04|348.64|0
1631899160000|2021-09-17 17:19:20|350.88|348.48|350.72|348.32|350.88|348.48|350.72|348.32|0
1631899170000|2021-09-17 17:19:30|350.88|348.48|350.72|348.32|351.04|348.64|350.72|348.32|0
1631899180000|2021-09-17 17:19:40|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1631899190000|2021-09-17 17:19:50|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1631899210000|2021-09-17 17:20:10|350.72|348.32|350.88|348.48|350.88|348.48|350.72|348.32|0
1631899220000|2021-09-17 17:20:20|351.19|348.79|351.19|348.79|351.19|348.79|351.04|348.64|0
1631899240000|2021-09-17 17:20:40|351.51|349.11|351.51|349.11|351.67|349.27|351.51|349.11|0
1631899250000|2021-09-17 17:20:50|351.19|348.79|350.88|348.48|351.19|348.79|350.88|348.48|0
1631899260000|2021-09-17 17:21:00|351.19|348.79|351.19|348.79|351.35|348.95|351.19|348.79|0
1631899280000|2021-09-17 17:21:20|350.88|348.48|351.11|348.71|351.11|348.71|350.88|348.48|0
1631899290000|2021-09-17 17:21:30|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1631899300000|2021-09-17 17:21:40|351.19|348.79|351.04|348.64|351.19|348.79|351.04|348.64|0
1631899310000|2021-09-17 17:21:50|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1631899320000|2021-09-17 17:22:00|350.88|348.48|351.04|348.64|351.04|348.64|350.88|348.48|0
1631899330000|2021-09-17 17:22:10|350.88|348.48|350.56|348.16|350.88|348.48|350.56|348.16|0
1631899340000|2021-09-17 17:22:20|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1631899360000|2021-09-17 17:22:40|350.56|348.16|350.56|348.16|350.56|348.16|350.56|348.16|0
1631899380000|2021-09-17 17:23:00|350.4|348|350.25|347.85|350.4|348|350.25|347.85|0
1631899400000|2021-09-17 17:23:20|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1631899410000|2021-09-17 17:23:30|350.25|347.85|350.09|347.69|350.25|347.85|350.09|347.69|0
1631899420000|2021-09-17 17:23:40|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1631899430000|2021-09-17 17:23:50|350.4|348|350.25|347.85|350.4|348|350.25|347.85|0
1631899450000|2021-09-17 17:24:10|350.09|347.69|350.25|347.85|350.25|347.85|350.09|347.69|0
1631899460000|2021-09-17 17:24:20|350.4|348|350.4|348|350.4|348|350.4|348|0
1631899470000|2021-09-17 17:24:30|350.56|348.16|350.56|348.16|350.56|348.16|350.56|348.16|0
1631899480000|2021-09-17 17:24:40|350.4|348|350.25|347.85|350.4|348|350.25|347.85|0
1631899490000|2021-09-17 17:24:50|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1631899520000|2021-09-17 17:25:20|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1631899530000|2021-09-17 17:25:30|349.85|347.45|349.77|347.37|349.85|347.45|349.77|347.37|0
1631899540000|2021-09-17 17:25:40|349.61|347.21|349.46|347.06|349.61|347.21|349.3|346.9|0
1631899550000|2021-09-17 17:25:50|349.3|346.9|349.46|347.06|349.61|347.21|349.3|346.9|0
1631899560000|2021-09-17 17:26:00|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1631899570000|2021-09-17 17:26:10|349.61|347.21|349.46|347.06|349.61|347.21|349.46|347.06|0
1631899580000|2021-09-17 17:26:20|349.61|347.21|349.61|347.21|349.61|347.21|349.61|347.21|0
1631899590000|2021-09-17 17:26:30|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1631899600000|2021-09-17 17:26:40|349.77|347.37|350.09|347.69|350.09|347.69|349.77|347.37|0
1631899610000|2021-09-17 17:26:50|350.24|347.84|350.72|348.32|350.72|348.32|350.24|347.84|0
1631899620000|2021-09-17 17:27:00|350.56|348.16|350.4|348|350.56|348.16|350.4|348|0
1631899630000|2021-09-17 17:27:10|350.56|348.16|350.72|348.32|350.72|348.32|350.56|348.16|0
1631899640000|2021-09-17 17:27:20|350.88|348.48|350.87|348.47|350.88|348.48|350.87|348.47|0
1631899650000|2021-09-17 17:27:30|350.72|348.32|350.87|348.47|350.87|348.47|350.72|348.32|0
1631899670000|2021-09-17 17:27:50|351.03|348.63|351.19|348.79|351.19|348.79|351.03|348.63|0
1631899680000|2021-09-17 17:28:00|351.03|348.63|350.87|348.47|351.03|348.63|350.72|348.32|0
1631899690000|2021-09-17 17:28:10|350.77|348.57|350.77|348.57|350.93|348.73|350.77|348.57|0
1631899700000|2021-09-17 17:28:20|350.93|348.73|350.77|348.57|350.93|348.73|350.77|348.57|0
1631899710000|2021-09-17 17:28:30|350.93|348.73|350.93|348.73|350.93|348.73|350.93|348.73|0
1631899720000|2021-09-17 17:28:40|350.77|348.57|351.09|348.89|351.09|348.89|350.77|348.57|0
1631899730000|2021-09-17 17:28:50|351.25|349.05|351.41|349.21|351.41|349.21|351.25|349.05|0
1631899740000|2021-09-17 17:29:00|351.25|349.05|351.09|348.89|351.25|349.05|350.93|348.73|0
1631899760000|2021-09-17 17:29:20|351.25|349.05|351.56|349.36|351.56|349.36|351.25|349.05|0
1631899780000|2021-09-17 17:29:40|351.72|349.52|351.56|349.36|351.72|349.52|351.56|349.36|0
1631899790000|2021-09-17 17:29:50|351.72|349.52|351.88|349.68|351.88|349.68|351.72|349.52|0
1631899810000|2021-09-17 17:30:10|351.72|349.52|351.41|349.21|351.72|349.52|351.41|349.21|0
1631899820000|2021-09-17 17:30:20|351.25|349.05|351.25|349.05|351.25|349.05|351.09|348.89|0
1631899830000|2021-09-17 17:30:30|351.09|348.89|351.4|349.2|351.4|349.2|351.09|348.89|0
1631899840000|2021-09-17 17:30:40|351.25|349.05|351.25|349.05|351.25|349.05|351.25|349.05|0
1631899850000|2021-09-17 17:30:50|351.09|348.89|351.09|348.89|351.09|348.89|351.09|348.89|0
1631899860000|2021-09-17 17:31:00|350.93|348.73|350.77|348.57|350.93|348.73|350.77|348.57|0
1631899870000|2021-09-17 17:31:10|350.93|348.73|350.93|348.73|350.93|348.73|350.77|348.57|0
1631899880000|2021-09-17 17:31:20|351.09|348.89|351.09|348.89|351.25|349.05|351.09|348.89|0
1631899890000|2021-09-17 17:31:30|351.25|349.05|351.25|349.05|351.25|349.05|351.25|349.05|0
1631899900000|2021-09-17 17:31:40|351.09|348.89|350.93|348.73|351.09|348.89|350.93|348.73|0
1631899910000|2021-09-17 17:31:50|350.77|348.57|350.77|348.57|350.77|348.57|350.77|348.57|0
1631899920000|2021-09-17 17:32:00|350.93|348.73|350.62|348.42|350.93|348.73|350.62|348.42|0
1631899930000|2021-09-17 17:32:10|350.14|347.94|349.98|347.78|350.14|347.94|349.83|347.63|0
1631899940000|2021-09-17 17:32:20|349.67|347.47|349.67|347.47|349.67|347.47|349.67|347.47|0
1631899950000|2021-09-17 17:32:30|349.51|347.31|349.51|347.31|349.51|347.31|349.35|347.15|0
1631899970000|2021-09-17 17:32:50|349.67|347.47|349.83|347.63|349.83|347.63|349.67|347.47|0
1631899980000|2021-09-17 17:33:00|349.98|347.78|349.98|347.78|349.98|347.78|349.83|347.63|0
1631899990000|2021-09-17 17:33:10|350.3|348.1|350.61|348.41|350.77|348.57|350.3|348.1|0
1631900000000|2021-09-17 17:33:20|350.77|348.57|350.77|348.57|350.77|348.57|350.77|348.57|0
1631900010000|2021-09-17 17:33:30|350.93|348.73|350.77|348.57|350.93|348.73|350.77|348.57|0
1631900020000|2021-09-17 17:33:40|350.93|348.73|351.09|348.89|351.09|348.89|350.93|348.73|0
1631900030000|2021-09-17 17:33:50|350.93|348.73|351.09|348.89|351.09|348.89|350.93|348.73|0
1631900040000|2021-09-17 17:34:00|351.25|349.05|350.77|348.57|351.25|349.05|350.77|348.57|0
1631900050000|2021-09-17 17:34:10|350.61|348.41|350.61|348.41|350.61|348.41|350.61|348.41|0
1631900060000|2021-09-17 17:34:20|350.69|348.49|350.61|348.41|350.77|348.57|350.61|348.41|0
1631900070000|2021-09-17 17:34:30|350.77|348.57|350.77|348.57|350.77|348.57|350.77|348.57|0
1631900090000|2021-09-17 17:34:50|350.61|348.41|351.24|349.04|351.24|349.04|350.61|348.41|0
1631900100000|2021-09-17 17:35:00|351.4|349.2|351.56|349.36|351.56|349.36|351.4|349.2|0
1631900110000|2021-09-17 17:35:10|351.72|349.52|351.88|349.68|351.88|349.68|351.72|349.52|0
1631900120000|2021-09-17 17:35:20|351.72|349.52|351.88|349.68|352.03|349.83|351.72|349.52|0
1631900130000|2021-09-17 17:35:30|352.03|349.83|352.35|350.15|352.35|350.15|352.03|349.83|0
1631900140000|2021-09-17 17:35:40|352.51|350.31|352.51|350.31|352.51|350.31|352.51|350.31|0
1631900150000|2021-09-17 17:35:50|352.35|350.15|352.51|350.31|352.51|350.31|352.35|350.15|0
1631900160000|2021-09-17 17:36:00|352.19|349.99|352.51|350.31|352.51|350.31|352.19|349.99|0
1631900170000|2021-09-17 17:36:10|352.19|349.99|352.19|349.99|352.19|349.99|352.19|349.99|0
1631900180000|2021-09-17 17:36:20|352.35|350.15|351.88|349.68|352.35|350.15|351.88|349.68|0
1631900190000|2021-09-17 17:36:30|351.72|349.52|351.72|349.52|351.88|349.68|351.72|349.52|0
1631900210000|2021-09-17 17:36:50|351.56|349.36|351.24|349.04|351.56|349.36|351.24|349.04|0
1631900220000|2021-09-17 17:37:00|351.32|349.12|351.09|348.89|351.32|349.12|351.09|348.89|0
1631900230000|2021-09-17 17:37:10|351.24|349.04|351.09|348.89|351.24|349.04|351.09|348.89|0
1631900240000|2021-09-17 17:37:20|351.24|349.04|351.09|348.89|351.24|349.04|351.09|348.89|0
1631900250000|2021-09-17 17:37:30|351.4|349.2|351.72|349.52|351.72|349.52|351.4|349.2|0
1631900260000|2021-09-17 17:37:40|351.88|349.68|352.35|350.15|352.35|350.15|351.88|349.68|0
1631900270000|2021-09-17 17:37:50|352.19|349.99|352.19|349.99|352.35|350.15|352.19|349.99|0
1631900280000|2021-09-17 17:38:00|352.03|349.83|352.35|350.15|352.35|350.15|352.03|349.83|0
1631900290000|2021-09-17 17:38:10|352.03|349.83|352.03|349.83|352.35|350.15|352.03|349.83|0
1631900300000|2021-09-17 17:38:20|351.88|349.68|351.88|349.68|352.03|349.83|351.88|349.68|0
1631900310000|2021-09-17 17:38:30|351.87|349.67|352.03|349.83|352.03|349.83|351.87|349.67|0
1631900320000|2021-09-17 17:38:40|351.87|349.67|352.03|349.83|352.03|349.83|351.87|349.67|0
1631900330000|2021-09-17 17:38:50|352.19|349.99|352.42|350.22|352.51|350.31|352.19|349.99|0
1631900340000|2021-09-17 17:39:00|352.35|350.15|352.19|349.99|352.35|350.15|352.03|349.83|0
1631900350000|2021-09-17 17:39:10|352.35|350.15|352.51|350.31|352.51|350.31|352.35|350.15|0
1631900360000|2021-09-17 17:39:20|352.67|350.47|352.35|350.15|352.67|350.47|352.35|350.15|0
1631900370000|2021-09-17 17:39:30|352.51|350.31|352.35|350.15|352.51|350.31|352.35|350.15|0
1631900380000|2021-09-17 17:39:40|352.51|350.31|352.35|350.15|352.66|350.46|352.35|350.15|0
1631900390000|2021-09-17 17:39:50|352.51|350.31|352.35|350.15|352.51|350.31|352.35|350.15|0
1631900400000|2021-09-17 17:40:00|352.51|350.31|352.51|350.31|352.66|350.46|352.51|350.31|0
1631900410000|2021-09-17 17:40:10|352.35|350.15|352.66|350.46|352.66|350.46|352.35|350.15|0
1631900430000|2021-09-17 17:40:30|352.51|350.31|352.51|350.31|352.51|350.31|352.35|350.15|0
1631900440000|2021-09-17 17:40:40|352.35|350.15|352.35|350.15|352.35|350.15|352.35|350.15|0
1631900450000|2021-09-17 17:40:50|352.19|349.99|352.35|350.15|352.35|350.15|352.19|349.99|0
1631900460000|2021-09-17 17:41:00|352.51|350.31|352.03|349.83|352.51|350.31|352.03|349.83|0
1631900470000|2021-09-17 17:41:10|351.87|349.67|351.72|349.52|352.03|349.83|351.72|349.52|0
1631900480000|2021-09-17 17:41:20|351.56|349.36|351.72|349.52|351.87|349.67|351.56|349.36|0
1631900490000|2021-09-17 17:41:30|351.56|349.36|351.4|349.2|351.56|349.36|351.4|349.2|0
1631900500000|2021-09-17 17:41:40|351.56|349.36|351.56|349.36|351.72|349.52|351.56|349.36|0
1631900520000|2021-09-17 17:42:00|351.4|349.2|351.56|349.36|351.56|349.36|351.4|349.2|0
1631900530000|2021-09-17 17:42:10|351.4|349.2|351.72|349.52|351.72|349.52|351.4|349.2|0
1631900540000|2021-09-17 17:42:20|351.56|349.36|351.87|349.67|351.87|349.67|351.56|349.36|0
1631900550000|2021-09-17 17:42:30|351.72|349.52|351.72|349.52|351.72|349.52|351.72|349.52|0
1631900560000|2021-09-17 17:42:40|351.87|349.67|351.87|349.67|351.87|349.67|351.87|349.67|0
1631900570000|2021-09-17 17:42:50|352.03|349.83|351.87|349.67|352.03|349.83|351.87|349.67|0
1631900580000|2021-09-17 17:43:00|351.71|349.51|351.71|349.51|351.71|349.51|351.71|349.51|0
1631900590000|2021-09-17 17:43:10|351.56|349.36|351.56|349.36|351.56|349.36|351.56|349.36|0
1631900600000|2021-09-17 17:43:20|351.4|349.2|351.4|349.2|351.4|349.2|351.4|349.2|0
1631900610000|2021-09-17 17:43:30|351.47|349.27|351.4|349.2|351.56|349.36|351.4|349.2|0
1631900630000|2021-09-17 17:43:50|351.56|349.36|351.71|349.51|351.71|349.51|351.56|349.36|0
1631900640000|2021-09-17 17:44:00|351.56|349.36|351.4|349.2|351.56|349.36|351.4|349.2|0
1631900650000|2021-09-17 17:44:10|351.24|349.04|351.08|348.88|351.24|349.04|351.08|348.88|0
1631900660000|2021-09-17 17:44:20|350.92|348.72|350.61|348.41|350.92|348.72|350.61|348.41|0
1631900670000|2021-09-17 17:44:30|350.45|348.25|350.92|348.72|350.92|348.72|350.45|348.25|0
1631900680000|2021-09-17 17:44:40|350.61|348.41|350.61|348.41|350.77|348.57|350.61|348.41|0
1631900690000|2021-09-17 17:44:50|350.77|348.57|351.08|348.88|351.08|348.88|350.77|348.57|0
1631900700000|2021-09-17 17:45:00|350.61|348.41|350.77|348.57|350.92|348.72|350.61|348.41|0
1631900710000|2021-09-17 17:45:10|350.92|348.72|350.92|348.72|350.92|348.72|350.77|348.57|0
1631900720000|2021-09-17 17:45:20|350.77|348.57|350.77|348.57|350.77|348.57|350.77|348.57|0
1631900730000|2021-09-17 17:45:30|350.61|348.41|350.61|348.41|350.61|348.41|350.61|348.41|0
1631900750000|2021-09-17 17:45:50|350.45|348.25|350.29|348.09|350.61|348.41|350.29|348.09|0
1631900760000|2021-09-17 17:46:00|350.14|347.94|349.98|347.78|350.29|348.09|349.98|347.78|0
1631900770000|2021-09-17 17:46:10|349.66|347.46|349.35|347.15|349.82|347.62|349.35|347.15|0
1631900790000|2021-09-17 17:46:30|349.5|347.3|349.5|347.3|349.5|347.3|349.35|347.15|0
1631900800000|2021-09-17 17:46:40|349.19|346.99|348.72|346.52|349.19|346.99|348.72|346.52|0
1631900810000|2021-09-17 17:46:50|348.56|346.36|349.19|346.99|349.19|346.99|348.56|346.36|0
1631900820000|2021-09-17 17:47:00|349.11|346.91|349.19|346.99|349.19|346.99|349.11|346.91|0
1631900830000|2021-09-17 17:47:10|349.35|347.15|348.72|346.52|349.35|347.15|348.72|346.52|0
1631900840000|2021-09-17 17:47:20|348.4|346.2|348.56|346.36|348.56|346.36|348.4|346.2|0
1631900850000|2021-09-17 17:47:30|348.25|346.05|348.25|346.05|348.4|346.2|348.09|345.89|0
1631900860000|2021-09-17 17:47:40|348.09|345.89|348.25|346.05|348.25|346.05|348.09|345.89|0
1631900870000|2021-09-17 17:47:50|348.09|345.89|347.77|345.57|348.09|345.89|347.77|345.57|0
1631900880000|2021-09-17 17:48:00|347.46|345.26|347.46|345.26|347.46|345.26|347.3|345.1|0
1631900890000|2021-09-17 17:48:10|347.62|345.42|347.46|345.26|347.62|345.42|347.46|345.26|0
1631900900000|2021-09-17 17:48:20|347.62|345.42|347.62|345.42|347.77|345.57|347.62|345.42|0
1631900910000|2021-09-17 17:48:30|347.3|345.1|346.99|344.79|347.3|345.1|346.99|344.79|0
1631900920000|2021-09-17 17:48:40|347.15|344.95|347.77|345.57|347.77|345.57|347.15|344.95|0
1631900930000|2021-09-17 17:48:50|347.93|345.73|347.93|345.73|347.93|345.73|347.93|345.73|0
1631900940000|2021-09-17 17:49:00|348.09|345.89|347.3|345.1|348.09|345.89|347.3|345.1|0
1631900950000|2021-09-17 17:49:10|347.15|344.95|347.15|344.95|347.15|344.95|346.99|344.79|0
1631900960000|2021-09-17 17:49:20|347.3|345.1|347.15|344.95|347.3|345.1|347.15|344.95|0
1631900970000|2021-09-17 17:49:30|346.99|344.79|346.83|344.63|346.99|344.79|346.83|344.63|0
1631900980000|2021-09-17 17:49:40|346.67|344.47|346.36|344.16|346.67|344.47|346.36|344.16|0
1631900990000|2021-09-17 17:49:50|346.2|344|346.36|344.16|346.52|344.32|346.2|344|0
1631901000000|2021-09-17 17:50:00|346.2|344|346.2|344|346.2|344|346.2|344|0
1631901010000|2021-09-17 17:50:10|346.36|344.16|346.2|344|346.36|344.16|346.2|344|0
1631901020000|2021-09-17 17:50:20|346.36|344.16|346.67|344.47|346.67|344.47|346.36|344.16|0
1631901030000|2021-09-17 17:50:30|346.52|344.32|346.83|344.63|346.83|344.63|346.52|344.32|0
1631901040000|2021-09-17 17:50:40|346.67|344.47|346.83|344.63|346.83|344.63|346.67|344.47|0
1631901050000|2021-09-17 17:50:50|346.67|344.47|346.67|344.47|346.83|344.63|346.67|344.47|0
1631901060000|2021-09-17 17:51:00|346.52|344.32|346.05|343.85|346.52|344.32|346.05|343.85|0
1631901070000|2021-09-17 17:51:10|345.89|343.69|345.89|343.69|346.05|343.85|345.89|343.69|0
1631901080000|2021-09-17 17:51:20|346.05|343.85|345.89|343.69|346.2|344|345.89|343.69|0
1631901090000|2021-09-17 17:51:30|346.05|343.85|345.73|343.53|346.05|343.85|345.73|343.53|0
1631901100000|2021-09-17 17:51:40|345.89|343.69|345.89|343.69|345.89|343.69|345.89|343.69|0
1631901110000|2021-09-17 17:51:50|345.73|343.53|345.73|343.53|345.73|343.53|345.73|343.53|0
1631901120000|2021-09-17 17:52:00|345.89|343.69|346.2|344|346.2|344|345.89|343.69|0
1631901130000|2021-09-17 17:52:10|346.05|343.85|346.05|343.85|346.05|343.85|346.05|343.85|0
1631901140000|2021-09-17 17:52:20|346.2|344|346.36|344.16|346.36|344.16|346.2|344|0
1631901150000|2021-09-17 17:52:30|346.52|344.32|346.2|344|346.52|344.32|346.2|344|0
1631901160000|2021-09-17 17:52:40|346.36|344.16|346.05|343.85|346.36|344.16|346.05|343.85|0
1631901170000|2021-09-17 17:52:50|345.89|343.69|345.89|343.69|345.89|343.69|345.73|343.53|0
1631901180000|2021-09-17 17:53:00|345.73|343.53|345.58|343.38|345.73|343.53|345.58|343.38|0
1631901190000|2021-09-17 17:53:10|345.42|343.22|345.58|343.38|345.58|343.38|345.42|343.22|0
1631901200000|2021-09-17 17:53:20|345.73|343.53|345.58|343.38|345.73|343.53|345.58|343.38|0
1631901210000|2021-09-17 17:53:30|345.42|343.22|345.73|343.53|345.73|343.53|345.42|343.22|0
1631901220000|2021-09-17 17:53:40|345.89|343.69|346.05|343.85|346.05|343.85|345.89|343.69|0
1631901230000|2021-09-17 17:53:50|346.36|344.16|346.83|344.63|346.83|344.63|346.36|344.16|0
1631901240000|2021-09-17 17:54:00|346.99|344.79|347.14|344.94|347.14|344.94|346.99|344.79|0
1631901250000|2021-09-17 17:54:10|346.99|344.79|346.99|344.79|346.99|344.79|346.83|344.63|0
1631901260000|2021-09-17 17:54:20|347.14|344.94|347.14|344.94|347.14|344.94|346.99|344.79|0
1631901270000|2021-09-17 17:54:30|347.3|345.1|347.77|345.57|347.77|345.57|347.14|344.94|0
1631901280000|2021-09-17 17:54:40|347.61|345.41|347.93|345.73|347.93|345.73|347.61|345.41|0
1631901290000|2021-09-17 17:54:50|347.77|345.57|347.46|345.26|347.77|345.57|347.46|345.26|0
1631901300000|2021-09-17 17:55:00|347.14|344.94|347.3|345.1|347.46|345.26|347.14|344.94|0
1631901310000|2021-09-17 17:55:10|347.46|345.26|347.77|345.57|347.93|345.73|347.46|345.26|0
1631901320000|2021-09-17 17:55:20|347.93|345.73|347.93|345.73|348.08|345.88|347.93|345.73|0
1631901330000|2021-09-17 17:55:30|347.77|345.57|347.77|345.57|347.77|345.57|347.61|345.41|0
1631901340000|2021-09-17 17:55:40|347.61|345.41|347.61|345.41|347.61|345.41|347.61|345.41|0
1631901350000|2021-09-17 17:55:50|347.46|345.26|347.46|345.26|347.46|345.26|347.46|345.26|0
1631901360000|2021-09-17 17:56:00|347.3|345.1|347.46|345.26|347.46|345.26|347.3|345.1|0
1631901370000|2021-09-17 17:56:10|347.61|345.41|347.46|345.26|347.61|345.41|347.46|345.26|0
1631901380000|2021-09-17 17:56:20|347.93|345.73|348.24|346.04|348.24|346.04|347.93|345.73|0
1631901390000|2021-09-17 17:56:30|348.08|345.88|348.08|345.88|348.24|346.04|348.08|345.88|0
1631901410000|2021-09-17 17:56:50|347.93|345.73|347.93|345.73|347.93|345.73|347.93|345.73|0
1631901420000|2021-09-17 17:57:00|347.77|345.57|347.61|345.41|347.77|345.57|347.61|345.41|0
1631901430000|2021-09-17 17:57:10|347.46|345.26|347.61|345.41|347.61|345.41|347.46|345.26|0
1631901440000|2021-09-17 17:57:20|347.77|345.57|348.08|345.88|348.08|345.88|347.77|345.57|0
1631901450000|2021-09-17 17:57:30|347.93|345.73|348.24|346.04|348.24|346.04|347.93|345.73|0
1631901460000|2021-09-17 17:57:40|348.4|346.2|348.4|346.2|348.4|346.2|348.4|346.2|0
1631901470000|2021-09-17 17:57:50|348.08|345.88|348.24|346.04|348.24|346.04|348.08|345.88|0
1631901480000|2021-09-17 17:58:00|348.08|345.88|348.24|346.04|348.4|346.2|348.08|345.88|0
1631901490000|2021-09-17 17:58:10|348.08|345.88|348.08|345.88|348.08|345.88|348.08|345.88|0
1631901500000|2021-09-17 17:58:20|348.24|346.04|348.24|346.04|348.24|346.04|348.24|346.04|0
1631901510000|2021-09-17 17:58:30|348.4|346.2|348.08|345.88|348.4|346.2|348.08|345.88|0
1631901520000|2021-09-17 17:58:40|348.32|346.12|348.24|346.04|348.32|346.12|348.24|346.04|0
1631901530000|2021-09-17 17:58:50|348.4|346.2|348.55|346.35|348.55|346.35|348.4|346.2|0
1631901540000|2021-09-17 17:59:00|348.4|346.2|348.55|346.35|348.55|346.35|348.4|346.2|0
1631901550000|2021-09-17 17:59:10|348.4|346.2|348.71|346.51|348.71|346.51|348.4|346.2|0
1631901560000|2021-09-17 17:59:20|348.4|346.2|348.55|346.35|348.55|346.35|348.4|346.2|0
1631901570000|2021-09-17 17:59:30|348.4|346.2|348.55|346.35|348.55|346.35|348.4|346.2|0
1631901590000|2021-09-17 17:59:50|348.71|346.51|348.71|346.51|348.71|346.51|348.71|346.51|0
1631901600000|2021-09-17 18:00:00|348.55|346.35|348.24|346.04|348.55|346.35|348.08|345.88|0
1631901610000|2021-09-17 18:00:10|348.4|346.2|348.08|345.88|348.4|346.2|347.93|345.73|0
1631901620000|2021-09-17 18:00:20|348.24|346.04|348.71|346.51|348.71|346.51|348.24|346.04|0
1631901630000|2021-09-17 18:00:30|349.18|346.98|349.18|346.98|349.18|346.98|349.18|346.98|0
1631901640000|2021-09-17 18:00:40|349.03|346.83|349.03|346.83|349.03|346.83|348.87|346.67|0
1631901650000|2021-09-17 18:00:50|348.87|346.67|349.03|346.83|349.03|346.83|348.87|346.67|0
1631901660000|2021-09-17 18:01:00|349.34|347.14|348.4|346.2|349.34|347.14|348.4|346.2|0
1631901670000|2021-09-17 18:01:10|348.24|346.04|348.08|345.88|348.24|346.04|348.08|345.88|0
1631901680000|2021-09-17 18:01:20|348.4|346.2|348.24|346.04|348.4|346.2|348.24|346.04|0
1631901690000|2021-09-17 18:01:30|348.08|345.88|348.24|346.04|348.24|346.04|348.08|345.88|0
1631901700000|2021-09-17 18:01:40|348.4|346.2|348.55|346.35|348.55|346.35|348.4|346.2|0
1631901710000|2021-09-17 18:01:50|348.71|346.51|349.03|346.83|349.03|346.83|348.55|346.35|0
1631901720000|2021-09-17 18:02:00|348.87|346.67|349.03|346.83|349.03|346.83|348.87|346.67|0
1631901730000|2021-09-17 18:02:10|349.18|346.98|349.18|346.98|349.34|347.14|349.18|346.98|0
1631901740000|2021-09-17 18:02:20|349.34|347.14|349.18|346.98|349.34|347.14|349.18|346.98|0
1631901750000|2021-09-17 18:02:30|349.03|346.83|349.18|346.98|349.18|346.98|349.03|346.83|0
1631901760000|2021-09-17 18:02:40|349.02|346.82|349.02|346.82|349.18|346.98|349.02|346.82|0
1631901770000|2021-09-17 18:02:50|348.87|346.67|349.18|346.98|349.18|346.98|348.87|346.67|0
1631901780000|2021-09-17 18:03:00|349.5|347.3|349.34|347.14|349.5|347.3|349.34|347.14|0
1631901790000|2021-09-17 18:03:10|349.18|346.98|349.02|346.82|349.18|346.98|349.02|346.82|0
1631901800000|2021-09-17 18:03:20|348.87|346.67|348.71|346.51|348.87|346.67|348.71|346.51|0
1631901810000|2021-09-17 18:03:30|348.4|346.2|348.4|346.2|348.4|346.2|348.4|346.2|0
1631901820000|2021-09-17 18:03:40|348.24|346.04|348.24|346.04|348.24|346.04|348.24|346.04|0
1631901830000|2021-09-17 18:03:50|348.55|346.35|348.55|346.35|348.55|346.35|348.55|346.35|0
1631901840000|2021-09-17 18:04:00|348.24|346.04|348.24|346.04|348.4|346.2|348.24|346.04|0
1631901850000|2021-09-17 18:04:10|348.55|346.35|348.55|346.35|348.55|346.35|348.55|346.35|0
1631901860000|2021-09-17 18:04:20|348.71|346.51|348.71|346.51|348.87|346.67|348.71|346.51|0
1631901870000|2021-09-17 18:04:30|348.87|346.67|349.02|346.82|349.02|346.82|348.87|346.67|0
1631901880000|2021-09-17 18:04:40|348.87|346.67|348.87|346.67|348.87|346.67|348.87|346.67|0
1631901900000|2021-09-17 18:05:00|348.71|346.51|349.18|346.98|349.18|346.98|348.71|346.51|0
1631901910000|2021-09-17 18:05:10|349.5|347.3|349.5|347.3|349.5|347.3|349.34|347.14|0
1631901920000|2021-09-17 18:05:20|349.65|347.45|349.5|347.3|349.65|347.45|349.5|347.3|0
1631901930000|2021-09-17 18:05:30|349.65|347.45|349.81|347.61|349.81|347.61|349.65|347.45|0
1631901940000|2021-09-17 18:05:40|349.65|347.45|349.65|347.45|349.65|347.45|349.65|347.45|0
1631901950000|2021-09-17 18:05:50|349.5|347.3|349.65|347.45|349.65|347.45|349.5|347.3|0
1631901960000|2021-09-17 18:06:00|349.34|347.14|349.5|347.3|349.5|347.3|349.34|347.14|0
1631901970000|2021-09-17 18:06:10|349.34|347.14|349.02|346.82|349.34|347.14|349.02|346.82|0
1631901980000|2021-09-17 18:06:20|349.1|346.9|349.02|346.82|349.1|346.9|349.02|346.82|0
1631901990000|2021-09-17 18:06:30|348.87|346.67|349.02|346.82|349.02|346.82|348.87|346.67|0
1631902000000|2021-09-17 18:06:40|348.87|346.67|348.87|346.67|349.02|346.82|348.87|346.67|0
1631902010000|2021-09-17 18:06:50|348.71|346.51|348.71|346.51|348.71|346.51|348.55|346.35|0
1631902020000|2021-09-17 18:07:00|348.55|346.35|348.87|346.67|348.87|346.67|348.55|346.35|0
1631902030000|2021-09-17 18:07:10|349.02|346.82|348.87|346.67|349.02|346.82|348.87|346.67|0
1631902040000|2021-09-17 18:07:20|349.02|346.82|348.87|346.67|349.02|346.82|348.87|346.67|0
1631902050000|2021-09-17 18:07:30|348.71|346.51|348.71|346.51|348.71|346.51|348.71|346.51|0
1631902060000|2021-09-17 18:07:40|348.87|346.67|349.02|346.82|349.02|346.82|348.87|346.67|0
1631902070000|2021-09-17 18:07:50|349.34|347.14|349.18|346.98|349.34|347.14|349.18|346.98|0
1631902080000|2021-09-17 18:08:00|349.02|346.82|349.18|346.98|349.18|346.98|349.02|346.82|0
1631902090000|2021-09-17 18:08:10|349.34|347.14|349.81|347.61|349.81|347.61|349.34|347.14|0
1631902100000|2021-09-17 18:08:20|349.97|347.77|349.97|347.77|349.97|347.77|349.97|347.77|0
1631902110000|2021-09-17 18:08:30|349.81|347.61|350.28|348.08|350.28|348.08|349.81|347.61|0
1631902120000|2021-09-17 18:08:40|350.12|347.92|350.12|347.92|350.28|348.08|350.12|347.92|0
1631902130000|2021-09-17 18:08:50|349.97|347.77|350.12|347.92|350.12|347.92|349.97|347.77|0
1631902140000|2021-09-17 18:09:00|350.28|348.08|350.44|348.24|350.44|348.24|349.97|347.77|0
1631902150000|2021-09-17 18:09:10|350.6|348.4|350.6|348.4|350.6|348.4|350.6|348.4|0
1631902160000|2021-09-17 18:09:20|350.76|348.56|350.91|348.71|350.91|348.71|350.76|348.56|0
1631902170000|2021-09-17 18:09:30|351.07|348.87|350.91|348.71|351.07|348.87|350.91|348.71|0
1631902180000|2021-09-17 18:09:40|350.75|348.55|350.75|348.55|350.75|348.55|350.6|348.4|0
1631902190000|2021-09-17 18:09:50|350.6|348.4|350.75|348.55|350.75|348.55|350.6|348.4|0
1631902200000|2021-09-17 18:10:00|351.07|348.87|350.91|348.71|351.39|349.19|350.91|348.71|0
1631902210000|2021-09-17 18:10:10|350.6|348.4|351.23|349.03|351.23|349.03|350.6|348.4|0
1631902220000|2021-09-17 18:10:20|351.07|348.87|351.54|349.34|351.54|349.34|351.07|348.87|0
1631902230000|2021-09-17 18:10:30|351.39|349.19|351.39|349.19|351.7|349.5|351.39|349.19|0
1631902240000|2021-09-17 18:10:40|351.54|349.34|351.23|349.03|351.54|349.34|351.23|349.03|0
1631902250000|2021-09-17 18:10:50|350.91|348.71|351.54|349.34|351.54|349.34|350.91|348.71|0
1631902260000|2021-09-17 18:11:00|351.7|349.5|351.07|348.87|351.7|349.5|351.07|348.87|0
1631902270000|2021-09-17 18:11:10|351.23|349.03|350.91|348.71|351.23|349.03|350.91|348.71|0
1631902280000|2021-09-17 18:11:20|350.75|348.55|350.6|348.4|350.75|348.55|350.6|348.4|0
1631902290000|2021-09-17 18:11:30|350.44|348.24|350.28|348.08|350.44|348.24|350.28|348.08|0
1631902310000|2021-09-17 18:11:50|350.12|347.92|350.44|348.24|350.44|348.24|350.12|347.92|0
1631902320000|2021-09-17 18:12:00|350.28|348.08|350.12|347.92|350.28|348.08|350.12|347.92|0
1631902330000|2021-09-17 18:12:10|350.28|348.08|350.12|347.92|350.28|348.08|350.12|347.92|0
1631902340000|2021-09-17 18:12:20|350.28|348.08|350.28|348.08|350.28|348.08|350.28|348.08|0
1631902350000|2021-09-17 18:12:30|350.12|347.92|350.12|347.92|350.12|347.92|349.97|347.77|0
1631902360000|2021-09-17 18:12:40|349.97|347.77|349.97|347.77|350.12|347.92|349.97|347.77|0
1631902370000|2021-09-17 18:12:50|349.81|347.61|349.81|347.61|349.81|347.61|349.81|347.61|0
1631902390000|2021-09-17 18:13:10|349.65|347.45|349.65|347.45|349.81|347.61|349.65|347.45|0
1631902400000|2021-09-17 18:13:20|349.81|347.61|349.49|347.29|349.81|347.61|349.49|347.29|0
1631902410000|2021-09-17 18:13:30|349.18|346.98|349.33|347.13|349.33|347.13|349.18|346.98|0
1631902420000|2021-09-17 18:13:40|349.18|346.98|349.18|346.98|349.18|346.98|349.18|346.98|0
1631902430000|2021-09-17 18:13:50|349.33|347.13|349.18|346.98|349.33|347.13|349.18|346.98|0
1631902440000|2021-09-17 18:14:00|349.02|346.82|348.55|346.35|349.02|346.82|348.55|346.35|0
1631902450000|2021-09-17 18:14:10|348.7|346.5|348.86|346.66|348.86|346.66|348.7|346.5|0
1631902460000|2021-09-17 18:14:20|348.7|346.5|348.7|346.5|348.7|346.5|348.55|346.35|0
1631902470000|2021-09-17 18:14:30|348.55|346.35|348.55|346.35|348.7|346.5|348.55|346.35|0
1631902480000|2021-09-17 18:14:40|348.39|346.19|348.39|346.19|348.39|346.19|348.39|346.19|0
1631902490000|2021-09-17 18:14:50|348.23|346.03|348.23|346.03|348.23|346.03|348.08|345.88|0
1631902500000|2021-09-17 18:15:00|348.55|346.35|348.39|346.19|348.55|346.35|348.23|346.03|0
1631902510000|2021-09-17 18:15:10|348.55|346.35|348.08|345.88|348.55|346.35|348.08|345.88|0
1631902520000|2021-09-17 18:15:20|347.92|345.72|347.92|345.72|348.08|345.88|347.92|345.72|0
1631902530000|2021-09-17 18:15:30|347.6|345.4|347.76|345.56|347.76|345.56|347.6|345.4|0
1631902540000|2021-09-17 18:15:40|347.68|345.48|347.76|345.56|347.76|345.56|347.6|345.4|0
1631902550000|2021-09-17 18:15:50|347.6|345.4|346.98|344.78|347.6|345.4|346.98|344.78|0
1631902560000|2021-09-17 18:16:00|347.13|344.93|347.29|345.09|347.45|345.25|347.13|344.93|0
1631902570000|2021-09-17 18:16:10|347.45|345.25|347.92|345.72|348.07|345.87|347.45|345.25|0
1631902580000|2021-09-17 18:16:20|348.07|345.87|348.07|345.87|348.07|345.87|348.07|345.87|0
1631902590000|2021-09-17 18:16:30|348.23|346.03|349.02|346.82|349.02|346.82|348.23|346.03|0
1631902600000|2021-09-17 18:16:40|348.86|346.66|348.86|346.66|348.86|346.66|348.86|346.66|0
1631902610000|2021-09-17 18:16:50|349.02|346.82|349.18|346.98|349.18|346.98|349.02|346.82|0
1631902620000|2021-09-17 18:17:00|349.02|346.82|348.55|346.35|349.02|346.82|348.55|346.35|0
1631902630000|2021-09-17 18:17:10|348.39|346.19|348.07|345.87|348.39|346.19|347.92|345.72|0
1631902640000|2021-09-17 18:17:20|348.23|346.03|348.07|345.87|348.23|346.03|347.76|345.56|0
1631902650000|2021-09-17 18:17:30|347.92|345.72|348.23|346.03|348.39|346.19|347.76|345.56|0
1631902660000|2021-09-17 18:17:40|348.07|345.87|347.92|345.72|348.07|345.87|347.92|345.72|0
1631902670000|2021-09-17 18:17:50|348.07|345.87|348.39|346.19|348.39|346.19|347.92|345.72|0
1631902680000|2021-09-17 18:18:00|348.23|346.03|348.7|346.5|348.7|346.5|348.23|346.03|0
1631902690000|2021-09-17 18:18:10|348.55|346.35|348.55|346.35|348.55|346.35|348.39|346.19|0
1631902700000|2021-09-17 18:18:20|348.86|346.66|348.86|346.66|348.86|346.66|348.7|346.5|0
1631902710000|2021-09-17 18:18:30|348.55|346.35|348.55|346.35|348.55|346.35|348.55|346.35|0
1631902720000|2021-09-17 18:18:40|348.7|346.5|348.55|346.35|348.7|346.5|348.55|346.35|0
1631902730000|2021-09-17 18:18:50|348.39|346.19|348.7|346.5|348.7|346.5|348.39|346.19|0
1631902740000|2021-09-17 18:19:00|348.39|346.19|348.07|345.87|348.39|346.19|348.07|345.87|0
1631902750000|2021-09-17 18:19:10|347.92|345.72|347.92|345.72|347.92|345.72|347.76|345.56|0
1631902760000|2021-09-17 18:19:20|347.76|345.56|347.76|345.56|347.92|345.72|347.76|345.56|0
1631902770000|2021-09-17 18:19:30|347.6|345.4|347.6|345.4|347.76|345.56|347.6|345.4|0
1631902780000|2021-09-17 18:19:40|347.44|345.24|347.29|345.09|347.44|345.24|347.29|345.09|0
1631902800000|2021-09-17 18:20:00|347.44|345.24|347.44|345.24|347.44|345.24|347.29|345.09|0
1631902810000|2021-09-17 18:20:10|347.6|345.4|348.07|345.87|348.07|345.87|347.6|345.4|0
1631902820000|2021-09-17 18:20:20|348.23|346.03|348.23|346.03|348.23|346.03|348.07|345.87|0
1631902830000|2021-09-17 18:20:30|348.07|345.87|348.07|345.87|348.07|345.87|348.07|345.87|0
1631902840000|2021-09-17 18:20:40|348.23|346.03|348.54|346.34|348.54|346.34|348.23|346.03|0
1631902850000|2021-09-17 18:20:50|348.86|346.66|348.86|346.66|348.86|346.66|348.86|346.66|0
1631902860000|2021-09-17 18:21:00|348.54|346.34|348.39|346.19|348.54|346.34|348.23|346.03|0
1631902880000|2021-09-17 18:21:20|348.54|346.34|348.7|346.5|348.7|346.5|348.39|346.19|0
1631902890000|2021-09-17 18:21:30|348.54|346.34|348.86|346.66|348.86|346.66|348.54|346.34|0
1631902900000|2021-09-17 18:21:40|348.7|346.5|348.7|346.5|348.7|346.5|348.54|346.34|0
1631902910000|2021-09-17 18:21:50|348.54|346.34|348.7|346.5|348.7|346.5|348.54|346.34|0
1631902920000|2021-09-17 18:22:00|348.86|346.66|349.33|347.13|349.33|347.13|348.86|346.66|0
1631902930000|2021-09-17 18:22:10|349.49|347.29|349.49|347.29|349.49|347.29|349.49|347.29|0
1631902940000|2021-09-17 18:22:20|349.65|347.45|349.49|347.29|349.65|347.45|349.49|347.29|0
1631902950000|2021-09-17 18:22:30|349.65|347.45|349.49|347.29|349.65|347.45|349.49|347.29|0
1631902960000|2021-09-17 18:22:40|349.33|347.13|349.33|347.13|349.33|347.13|349.33|347.13|0
1631902970000|2021-09-17 18:22:50|349.49|347.29|349.49|347.29|349.49|347.29|349.49|347.29|0
1631902980000|2021-09-17 18:23:00|349.65|347.45|349.8|347.6|349.8|347.6|349.65|347.45|0
1631902990000|2021-09-17 18:23:10|349.65|347.45|349.65|347.45|349.65|347.45|349.65|347.45|0
1631903000000|2021-09-17 18:23:20|349.64|347.44|349.8|347.6|349.8|347.6|349.64|347.44|0
1631903010000|2021-09-17 18:23:30|349.64|347.44|349.96|347.76|349.96|347.76|349.64|347.44|0
1631903020000|2021-09-17 18:23:40|349.8|347.6|349.96|347.76|349.96|347.76|349.64|347.44|0
1631903030000|2021-09-17 18:23:50|350.12|347.92|349.8|347.6|350.12|347.92|349.8|347.6|0
1631903040000|2021-09-17 18:24:00|349.64|347.44|349.64|347.44|349.64|347.44|349.64|347.44|0
1631903050000|2021-09-17 18:24:10|349.8|347.6|349.8|347.6|349.8|347.6|349.64|347.44|0
1631903060000|2021-09-17 18:24:20|349.64|347.44|349.8|347.6|349.8|347.6|349.64|347.44|0
1631903070000|2021-09-17 18:24:30|350.12|347.92|350.27|348.07|350.27|348.07|350.12|347.92|0
1631903080000|2021-09-17 18:24:40|350.12|347.92|349.96|347.76|350.27|348.07|349.96|347.76|0
1631903090000|2021-09-17 18:24:50|349.8|347.6|349.96|347.76|349.96|347.76|349.8|347.6|0
1631903100000|2021-09-17 18:25:00|350.12|347.92|349.96|347.76|350.12|347.92|349.96|347.76|0
1631903110000|2021-09-17 18:25:10|349.8|347.6|349.64|347.44|349.96|347.76|349.64|347.44|0
1631903120000|2021-09-17 18:25:20|349.49|347.29|349.33|347.13|349.49|347.29|349.17|346.97|0
1631903130000|2021-09-17 18:25:30|349.17|346.97|349.49|347.29|349.49|347.29|349.17|346.97|0
1631903140000|2021-09-17 18:25:40|349.33|347.13|349.33|347.13|349.33|347.13|349.33|347.13|0
1631903150000|2021-09-17 18:25:50|349.49|347.29|349.64|347.44|349.72|347.52|349.49|347.29|0
1631903160000|2021-09-17 18:26:00|349.8|347.6|349.96|347.76|349.96|347.76|349.72|347.52|0
1631903170000|2021-09-17 18:26:10|350.12|347.92|350.12|347.92|350.27|348.07|350.12|347.92|0
1631903180000|2021-09-17 18:26:20|349.96|347.76|349.64|347.44|349.96|347.76|349.64|347.44|0
1631903200000|2021-09-17 18:26:40|349.49|347.29|349.49|347.29|349.64|347.44|349.49|347.29|0
1631903210000|2021-09-17 18:26:50|349.64|347.44|349.56|347.36|349.96|347.76|349.56|347.36|0
1631903220000|2021-09-17 18:27:00|349.49|347.29|349.64|347.44|349.64|347.44|349.49|347.29|0
1631903230000|2021-09-17 18:27:10|349.49|347.29|349.17|346.97|349.49|347.29|349.17|346.97|0
1631903240000|2021-09-17 18:27:20|349.01|346.81|348.54|346.34|349.01|346.81|348.38|346.18|0
1631903250000|2021-09-17 18:27:30|348.38|346.18|348.38|346.18|348.38|346.18|348.38|346.18|0
1631903260000|2021-09-17 18:27:40|348.23|346.03|347.76|345.56|348.38|346.18|347.76|345.56|0
1631903270000|2021-09-17 18:27:50|347.44|345.24|347.6|345.4|347.6|345.4|347.44|345.24|0
1631903280000|2021-09-17 18:28:00|347.44|345.24|347.6|345.4|347.6|345.4|347.44|345.24|0
1631903290000|2021-09-17 18:28:10|347.76|345.56|347.75|345.55|347.76|345.56|347.6|345.4|0
1631903300000|2021-09-17 18:28:20|347.91|345.71|348.07|345.87|348.07|345.87|347.91|345.71|0
1631903310000|2021-09-17 18:28:30|348.23|346.03|348.23|346.03|348.23|346.03|348.23|346.03|0
1631903320000|2021-09-17 18:28:40|348.38|346.18|348.23|346.03|348.38|346.18|348.23|346.03|0
1631903330000|2021-09-17 18:28:50|348.07|345.87|347.75|345.55|348.07|345.87|347.75|345.55|0
1631903340000|2021-09-17 18:29:00|347.91|345.71|347.6|345.4|347.91|345.71|347.6|345.4|0
1631903350000|2021-09-17 18:29:10|347.44|345.24|347.28|345.08|347.44|345.24|347.28|345.08|0
1631903360000|2021-09-17 18:29:20|347.44|345.24|347.44|345.24|347.44|345.24|347.28|345.08|0
1631903370000|2021-09-17 18:29:30|347.36|345.16|347.28|345.08|347.36|345.16|347.28|345.08|0
1631903380000|2021-09-17 18:29:40|347.44|345.24|347.28|345.08|347.44|345.24|347.28|345.08|0
1631903390000|2021-09-17 18:29:50|347.44|345.24|347.44|345.24|347.44|345.24|347.44|345.24|0
1631903400000|2021-09-17 18:30:00|347.28|345.08|346.97|344.77|347.28|345.08|346.97|344.77|0
1631903410000|2021-09-17 18:30:10|346.81|344.61|346.66|344.46|346.81|344.61|346.66|344.46|0
1631903420000|2021-09-17 18:30:20|346.81|344.61|346.81|344.61|346.81|344.61|346.81|344.61|0
1631903430000|2021-09-17 18:30:30|346.66|344.46|346.66|344.46|346.66|344.46|346.66|344.46|0
1631903440000|2021-09-17 18:30:40|346.81|344.61|346.66|344.46|346.81|344.61|346.66|344.46|0
1631903450000|2021-09-17 18:30:50|346.65|344.45|346.65|344.45|346.65|344.45|346.65|344.45|0
1631903460000|2021-09-17 18:31:00|346.5|344.3|346.65|344.45|346.65|344.45|346.5|344.3|0
1631903470000|2021-09-17 18:31:10|346.81|344.61|346.81|344.61|347.13|344.93|346.81|344.61|0
1631903480000|2021-09-17 18:31:20|346.65|344.45|347.13|344.93|347.13|344.93|346.65|344.45|0
1631903490000|2021-09-17 18:31:30|347.28|345.08|347.44|345.24|347.44|345.24|347.28|345.08|0
1631903500000|2021-09-17 18:31:40|347.6|345.4|347.6|345.4|347.75|345.55|347.6|345.4|0
1631903510000|2021-09-17 18:31:50|347.28|345.08|346.97|344.77|347.28|345.08|346.97|344.77|0
1631903520000|2021-09-17 18:32:00|347.13|344.93|347.44|345.24|347.44|345.24|346.97|344.77|0
1631903530000|2021-09-17 18:32:10|347.6|345.4|347.91|345.71|347.91|345.71|347.6|345.4|0
1631903540000|2021-09-17 18:32:20|347.75|345.55|347.75|345.55|347.75|345.55|347.44|345.24|0
1631903550000|2021-09-17 18:32:30|347.6|345.4|347.6|345.4|347.75|345.55|347.6|345.4|0
1631903560000|2021-09-17 18:32:40|347.75|345.55|347.91|345.71|347.91|345.71|347.75|345.55|0
1631903570000|2021-09-17 18:32:50|347.75|345.55|348.22|346.02|348.22|346.02|347.75|345.55|0
1631903580000|2021-09-17 18:33:00|347.75|345.55|347.6|345.4|347.75|345.55|347.6|345.4|0
1631903590000|2021-09-17 18:33:10|347.44|345.24|347.12|344.92|347.44|345.24|347.12|344.92|0
1631903600000|2021-09-17 18:33:20|346.97|344.77|346.81|344.61|347.12|344.92|346.81|344.61|0
1631903610000|2021-09-17 18:33:30|346.97|344.77|346.97|344.77|346.97|344.77|346.81|344.61|0
1631903620000|2021-09-17 18:33:40|346.81|344.61|346.97|344.77|346.97|344.77|346.81|344.61|0
1631903640000|2021-09-17 18:34:00|347.28|345.08|347.28|345.08|347.28|345.08|347.28|345.08|0
1631903660000|2021-09-17 18:34:20|347.44|345.24|347.44|345.24|347.44|345.24|347.44|345.24|0
1631903670000|2021-09-17 18:34:30|347.28|345.08|346.97|344.77|347.28|345.08|346.97|344.77|0
1631903680000|2021-09-17 18:34:40|347.12|344.92|347.12|344.92|347.12|344.92|347.12|344.92|0
1631903690000|2021-09-17 18:34:50|346.97|344.77|346.65|344.45|346.97|344.77|346.65|344.45|0
1631903710000|2021-09-17 18:35:10|346.5|344.3|346.34|344.14|346.5|344.3|346.34|344.14|0
1631903720000|2021-09-17 18:35:20|346.18|343.98|346.18|343.98|346.34|344.14|346.18|343.98|0
1631903730000|2021-09-17 18:35:30|346.34|344.14|346.34|344.14|346.34|344.14|346.34|344.14|0
1631903740000|2021-09-17 18:35:40|346.18|343.98|346.5|344.3|346.5|344.3|346.18|343.98|0
1631903750000|2021-09-17 18:35:50|346.34|344.14|346.34|344.14|346.34|344.14|346.34|344.14|0
1631903760000|2021-09-17 18:36:00|346.18|343.98|346.18|343.98|346.34|344.14|346.18|343.98|0
1631903770000|2021-09-17 18:36:10|346.03|343.83|346.03|343.83|346.03|343.83|346.03|343.83|0
1631903780000|2021-09-17 18:36:20|346.1|343.9|346.03|343.83|346.18|343.98|346.03|343.83|0
1631903790000|2021-09-17 18:36:30|345.87|343.67|345.56|343.36|345.87|343.67|345.56|343.36|0
1631903800000|2021-09-17 18:36:40|345.4|343.2|345.56|343.36|345.56|343.36|345.4|343.2|0
1631903810000|2021-09-17 18:36:50|345.4|343.2|345.4|343.2|345.56|343.36|345.4|343.2|0
1631903820000|2021-09-17 18:37:00|345.56|343.36|345.71|343.51|345.71|343.51|345.56|343.36|0
1631903830000|2021-09-17 18:37:10|345.56|343.36|346.34|344.14|346.34|344.14|345.56|343.36|0
1631903840000|2021-09-17 18:37:20|346.18|343.98|346.34|344.14|346.34|344.14|346.18|343.98|0
1631903850000|2021-09-17 18:37:30|346.5|344.3|346.49|344.29|346.65|344.45|346.49|344.29|0
1631903860000|2021-09-17 18:37:40|346.18|343.98|346.18|343.98|346.18|343.98|345.87|343.67|0
1631903870000|2021-09-17 18:37:50|346.02|343.82|345.87|343.67|346.02|343.82|345.87|343.67|0
1631903880000|2021-09-17 18:38:00|345.71|343.51|345.71|343.51|345.71|343.51|345.71|343.51|0
1631903890000|2021-09-17 18:38:10|345.87|343.67|345.87|343.67|345.87|343.67|345.87|343.67|0
1631903900000|2021-09-17 18:38:20|346.02|343.82|346.02|343.82|346.02|343.82|345.87|343.67|0
1631903910000|2021-09-17 18:38:30|346.18|343.98|346.18|343.98|346.18|343.98|346.02|343.82|0
1631903920000|2021-09-17 18:38:40|346.02|343.82|346.02|343.82|346.02|343.82|346.02|343.82|0
1631903930000|2021-09-17 18:38:50|346.18|343.98|346.96|344.76|346.96|344.76|346.18|343.98|0
1631903940000|2021-09-17 18:39:00|346.81|344.61|346.81|344.61|346.81|344.61|346.81|344.61|0
1631903950000|2021-09-17 18:39:10|346.96|344.76|347.59|345.39|347.59|345.39|346.96|344.76|0
1631903960000|2021-09-17 18:39:20|347.75|345.55|347.59|345.39|347.75|345.55|347.59|345.39|0
1631903970000|2021-09-17 18:39:30|347.75|345.55|347.91|345.71|347.91|345.71|347.75|345.55|0
1631903980000|2021-09-17 18:39:40|347.75|345.55|347.75|345.55|347.75|345.55|347.75|345.55|0
1631903990000|2021-09-17 18:39:50|347.59|345.39|347.59|345.39|347.59|345.39|347.59|345.39|0
1631904000000|2021-09-17 18:40:00|347.75|345.55|347.91|345.71|347.91|345.71|347.75|345.55|0
1631904010000|2021-09-17 18:40:10|347.75|345.55|347.75|345.55|347.75|345.55|347.75|345.55|0
1631904020000|2021-09-17 18:40:20|347.91|345.71|347.75|345.55|347.91|345.71|347.75|345.55|0
1631904030000|2021-09-17 18:40:30|347.91|345.71|348.22|346.02|348.22|346.02|347.91|345.71|0
1631904040000|2021-09-17 18:40:40|348.06|345.86|348.38|346.18|348.38|346.18|348.06|345.86|0
1631904050000|2021-09-17 18:40:50|348.53|346.33|348.69|346.49|348.69|346.49|348.53|346.33|0
1631904060000|2021-09-17 18:41:00|348.53|346.33|348.22|346.02|348.53|346.33|348.22|346.02|0
1631904070000|2021-09-17 18:41:10|348.38|346.18|348.38|346.18|348.38|346.18|348.38|346.18|0
1631904080000|2021-09-17 18:41:20|348.22|346.02|347.75|345.55|348.22|346.02|347.75|345.55|0
1631904090000|2021-09-17 18:41:30|347.59|345.39|347.75|345.55|347.75|345.55|347.59|345.39|0
1631904100000|2021-09-17 18:41:40|347.59|345.39|348.69|346.49|348.69|346.49|347.59|345.39|0
1631904110000|2021-09-17 18:41:50|348.53|346.33|348.53|346.33|348.69|346.49|348.53|346.33|0
1631904120000|2021-09-17 18:42:00|348.85|346.65|349.64|347.44|349.64|347.44|348.85|346.65|0
1631904130000|2021-09-17 18:42:10|349.48|347.28|349.48|347.28|349.48|347.28|349.48|347.28|0
1631904140000|2021-09-17 18:42:20|349.64|347.44|349.79|347.59|349.79|347.59|349.48|347.28|0
1631904150000|2021-09-17 18:42:30|349.32|347.12|349.32|347.12|349.48|347.28|349.32|347.12|0
1631904160000|2021-09-17 18:42:40|349.64|347.44|349.64|347.44|349.64|347.44|349.64|347.44|0
1631904170000|2021-09-17 18:42:50|349.95|347.75|349.95|347.75|349.95|347.75|349.95|347.75|0
1631904180000|2021-09-17 18:43:00|350.11|347.91|349.79|347.59|350.11|347.91|349.79|347.59|0
1631904190000|2021-09-17 18:43:10|349.32|347.12|349.32|347.12|349.32|347.12|349.32|347.12|0
1631904200000|2021-09-17 18:43:20|349.48|347.28|349.32|347.12|349.48|347.28|349.32|347.12|0
1631904220000|2021-09-17 18:43:40|349.79|347.59|349.64|347.44|349.79|347.59|349.64|347.44|0
1631904230000|2021-09-17 18:43:50|349.95|347.75|350.27|348.07|350.27|348.07|349.95|347.75|0
1631904240000|2021-09-17 18:44:00|350.11|347.91|349.95|347.75|350.11|347.91|349.79|347.59|0
1631904250000|2021-09-17 18:44:10|349.79|347.59|349.79|347.59|349.95|347.75|349.79|347.59|0
1631904260000|2021-09-17 18:44:20|349.95|347.75|349.95|347.75|349.95|347.75|349.95|347.75|0
1631904270000|2021-09-17 18:44:30|350.27|348.07|350.11|347.91|350.27|348.07|350.11|347.91|0
1631904280000|2021-09-17 18:44:40|349.95|347.75|350.11|347.91|350.11|347.91|349.95|347.75|0
1631904290000|2021-09-17 18:44:50|349.95|347.75|349.95|347.75|349.95|347.75|349.95|347.75|0
1631904300000|2021-09-17 18:45:00|350.11|347.91|350.27|348.07|350.42|348.22|350.11|347.91|0
1631904310000|2021-09-17 18:45:10|350.11|347.91|350.42|348.22|350.42|348.22|349.95|347.75|0
1631904320000|2021-09-17 18:45:20|350.26|348.06|349.95|347.75|350.26|348.06|349.95|347.75|0
1631904330000|2021-09-17 18:45:30|349.79|347.59|349.79|347.59|349.79|347.59|349.79|347.59|0
1631904340000|2021-09-17 18:45:40|349.32|347.12|349.48|347.28|349.63|347.43|349.32|347.12|0
1631904360000|2021-09-17 18:46:00|349.63|347.43|349.63|347.43|349.63|347.43|349.63|347.43|0
1631904370000|2021-09-17 18:46:10|350.11|347.91|350.26|348.06|350.26|348.06|350.11|347.91|0
1631904380000|2021-09-17 18:46:20|350.42|348.22|350.42|348.22|350.58|348.38|350.42|348.22|0
1631904390000|2021-09-17 18:46:30|350.26|348.06|350.42|348.22|350.42|348.22|350.11|347.91|0
1631904400000|2021-09-17 18:46:40|350.26|348.06|349.79|347.59|350.26|348.06|349.79|347.59|0
1631904410000|2021-09-17 18:46:50|349.63|347.43|349.63|347.43|349.63|347.43|349.63|347.43|0
1631904420000|2021-09-17 18:47:00|349.79|347.59|349.79|347.59|350.11|347.91|349.79|347.59|0
1631904430000|2021-09-17 18:47:10|349.63|347.43|349.16|346.96|349.79|347.59|349.16|346.96|0
1631904440000|2021-09-17 18:47:20|349.32|347.12|349|346.8|349.32|347.12|348.85|346.65|0
1631904450000|2021-09-17 18:47:30|348.85|346.65|349.16|346.96|349.16|346.96|348.85|346.65|0
1631904460000|2021-09-17 18:47:40|349.32|347.12|349.32|347.12|349.48|347.28|349.32|347.12|0
1631904470000|2021-09-17 18:47:50|349.48|347.28|349.32|347.12|349.48|347.28|349.32|347.12|0
1631904480000|2021-09-17 18:48:00|349.48|347.28|349.32|347.12|349.48|347.28|349.32|347.12|0
1631904490000|2021-09-17 18:48:10|349.48|347.28|349.63|347.43|349.63|347.43|349.48|347.28|0
1631904500000|2021-09-17 18:48:20|349.48|347.28|349.48|347.28|349.48|347.28|349.48|347.28|0
1631904510000|2021-09-17 18:48:30|349.63|347.43|350.42|348.22|350.42|348.22|349.63|347.43|0
1631904520000|2021-09-17 18:48:40|350.58|348.38|350.42|348.22|350.58|348.38|350.42|348.22|0
1631904530000|2021-09-17 18:48:50|350.58|348.38|350.42|348.22|350.58|348.38|350.42|348.22|0
1631904540000|2021-09-17 18:49:00|350.58|348.38|350.58|348.38|350.58|348.38|350.58|348.38|0
1631904550000|2021-09-17 18:49:10|350.42|348.22|350.42|348.22|350.58|348.38|350.42|348.22|0
1631904570000|2021-09-17 18:49:30|350.58|348.38|350.58|348.38|350.58|348.38|350.42|348.22|0
1631904580000|2021-09-17 18:49:40|350.42|348.22|350.26|348.06|350.42|348.22|350.26|348.06|0
1631904590000|2021-09-17 18:49:50|350.11|347.91|349.95|347.75|350.26|348.06|349.95|347.75|0
1631904600000|2021-09-17 18:50:00|350.11|347.91|350.26|348.06|350.26|348.06|350.11|347.91|0
1631904610000|2021-09-17 18:50:10|350.42|348.22|350.1|347.9|350.42|348.22|350.1|347.9|0
1631904620000|2021-09-17 18:50:20|350.26|348.06|349.95|347.75|350.26|348.06|349.95|347.75|0
1631904630000|2021-09-17 18:50:30|349.79|347.59|349.63|347.43|349.79|347.59|349.63|347.43|0
1631904640000|2021-09-17 18:50:40|349.79|347.59|349.63|347.43|349.79|347.59|349.63|347.43|0
1631904650000|2021-09-17 18:50:50|349.47|347.27|349.47|347.27|349.47|347.27|349.47|347.27|0
1631904660000|2021-09-17 18:51:00|349.63|347.43|349.79|347.59|349.79|347.59|349.63|347.43|0
1631904670000|2021-09-17 18:51:10|349.95|347.75|349.95|347.75|349.95|347.75|349.79|347.59|0
1631904680000|2021-09-17 18:51:20|350.1|347.9|350.26|348.06|350.42|348.22|350.1|347.9|0
1631904690000|2021-09-17 18:51:30|350.42|348.22|350.42|348.22|350.42|348.22|350.42|348.22|0
1631904700000|2021-09-17 18:51:40|350.26|348.06|350.26|348.06|350.26|348.06|350.26|348.06|0
1631904710000|2021-09-17 18:51:50|350.1|347.9|349.95|347.75|350.1|347.9|349.95|347.75|0
1631904720000|2021-09-17 18:52:00|350.1|347.9|349.95|347.75|350.1|347.9|349.95|347.75|0
1631904730000|2021-09-17 18:52:10|349.79|347.59|349.79|347.59|349.79|347.59|349.79|347.59|0
1631904740000|2021-09-17 18:52:20|349.63|347.43|349.63|347.43|349.63|347.43|349.63|347.43|0
1631904750000|2021-09-17 18:52:30|349.47|347.27|349.32|347.12|349.47|347.27|349.32|347.12|0
1631904760000|2021-09-17 18:52:40|349.47|347.27|349.47|347.27|349.47|347.27|349.47|347.27|0
1631904770000|2021-09-17 18:52:50|349.63|347.43|349.63|347.43|349.63|347.43|349.63|347.43|0
1631904780000|2021-09-17 18:53:00|349.47|347.27|350.1|347.9|350.1|347.9|349.47|347.27|0
1631904790000|2021-09-17 18:53:10|349.95|347.75|349.79|347.59|349.95|347.75|349.79|347.59|0
1631904800000|2021-09-17 18:53:20|349.95|347.75|349.95|347.75|349.95|347.75|349.95|347.75|0
1631904810000|2021-09-17 18:53:30|349.79|347.59|349.63|347.43|349.79|347.59|349.63|347.43|0
1631904820000|2021-09-17 18:53:40|349.79|347.59|349.63|347.43|349.79|347.59|349.63|347.43|0
1631904830000|2021-09-17 18:53:50|349.47|347.27|349.32|347.12|349.47|347.27|349.32|347.12|0
1631904840000|2021-09-17 18:54:00|349.47|347.27|349.63|347.43|349.63|347.43|349.47|347.27|0
1631904850000|2021-09-17 18:54:10|349.47|347.27|349|346.8|349.47|347.27|349|346.8|0
1631904860000|2021-09-17 18:54:20|349.16|346.96|349.32|347.12|349.32|347.12|349.16|346.96|0
1631904870000|2021-09-17 18:54:30|349.16|346.96|349|346.8|349.16|346.96|349|346.8|0
1631904880000|2021-09-17 18:54:40|348.84|346.64|348.69|346.49|348.84|346.64|348.53|346.33|0
1631904890000|2021-09-17 18:54:50|348.37|346.17|348.76|346.56|348.76|346.56|348.37|346.17|0
1631904900000|2021-09-17 18:55:00|348.69|346.49|349.47|347.27|349.47|347.27|348.69|346.49|0
1631904910000|2021-09-17 18:55:10|349.63|347.43|349.47|347.27|349.63|347.43|349.31|347.11|0
1631904920000|2021-09-17 18:55:20|349.63|347.43|349.63|347.43|349.79|347.59|349.63|347.43|0
1631904930000|2021-09-17 18:55:30|349.47|347.27|349.94|347.74|349.94|347.74|349.47|347.27|0
1631904940000|2021-09-17 18:55:40|350.1|347.9|350.1|347.9|350.1|347.9|350.1|347.9|0
1631904950000|2021-09-17 18:55:50|350.18|347.98|350.42|348.22|350.42|348.22|350.18|347.98|0
1631904960000|2021-09-17 18:56:00|351.05|348.85|351.05|348.85|351.36|349.16|351.05|348.85|0
1631904970000|2021-09-17 18:56:10|350.89|348.69|351.05|348.85|351.05|348.85|350.89|348.69|0
1631904980000|2021-09-17 18:56:20|350.89|348.69|350.89|348.69|350.89|348.69|350.89|348.69|0
1631904990000|2021-09-17 18:56:30|350.73|348.53|350.1|347.9|350.73|348.53|350.1|347.9|0
1631905010000|2021-09-17 18:56:50|349.94|347.74|349.79|347.59|349.94|347.74|349.79|347.59|0
1631905020000|2021-09-17 18:57:00|349.94|347.74|349.47|347.27|349.94|347.74|349.47|347.27|0
1631905030000|2021-09-17 18:57:10|349.79|347.59|349.63|347.43|349.79|347.59|349.63|347.43|0
1631905040000|2021-09-17 18:57:20|349.47|347.27|349.16|346.96|349.47|347.27|349.16|346.96|0
1631905050000|2021-09-17 18:57:30|349.31|347.11|349|346.8|349.31|347.11|349|346.8|0
1631905070000|2021-09-17 18:57:50|349.31|347.11|349.31|347.11|349.31|347.11|349.31|347.11|0
1631905080000|2021-09-17 18:58:00|349.16|346.96|349|346.8|349.16|346.96|349|346.8|0
1631905090000|2021-09-17 18:58:10|348.84|346.64|348.21|346.01|348.84|346.64|348.21|346.01|0
1631905100000|2021-09-17 18:58:20|348.37|346.17|348.53|346.33|348.53|346.33|348.37|346.17|0
1631905110000|2021-09-17 18:58:30|348.68|346.48|348.68|346.48|348.68|346.48|348.68|346.48|0
1631905120000|2021-09-17 18:58:40|348.53|346.33|349|346.8|349|346.8|348.53|346.33|0
1631905130000|2021-09-17 18:58:50|349.16|346.96|349.16|346.96|349.16|346.96|349.16|346.96|0
1631905140000|2021-09-17 18:59:00|349.31|347.11|349.31|347.11|349.31|347.11|348.84|346.64|0
1631905150000|2021-09-17 18:59:10|349.47|347.27|349.16|346.96|349.47|347.27|349.16|346.96|0
1631905160000|2021-09-17 18:59:20|349.47|347.27|349.47|347.27|349.47|347.27|349.31|347.11|0
1631905170000|2021-09-17 18:59:30|349.16|346.96|348.68|346.48|349.31|347.11|348.68|346.48|0
1631905180000|2021-09-17 18:59:40|348.84|346.64|349.16|346.96|349.16|346.96|348.84|346.64|0
1631905190000|2021-09-17 18:59:50|349.31|347.11|349.31|347.11|349.31|347.11|349.31|347.11|0
1631905200000|2021-09-17 19:00:00|349.16|346.96|350.26|348.06|350.26|348.06|349.16|346.96|0
1631905210000|2021-09-17 19:00:10|349.79|347.59|349.47|347.27|349.79|347.59|349.31|347.11|0
1631905220000|2021-09-17 19:00:20|349.94|347.74|350.1|347.9|350.26|348.06|349.94|347.74|0
1631905230000|2021-09-17 19:00:30|350.42|348.22|350.1|347.9|350.42|348.22|350.1|347.9|0
1631905240000|2021-09-17 19:00:40|349.94|347.74|350.42|348.22|350.42|348.22|349.94|347.74|0
1631905250000|2021-09-17 19:00:50|350.73|348.53|350.73|348.53|350.73|348.53|350.42|348.22|0
1631905260000|2021-09-17 19:01:00|351.05|348.85|350.73|348.53|351.05|348.85|350.73|348.53|0
1631905270000|2021-09-17 19:01:10|350.42|348.22|350.26|348.06|350.42|348.22|350.26|348.06|0
1631905280000|2021-09-17 19:01:20|350.81|348.61|350.1|347.9|350.81|348.61|350.1|347.9|0
1631905290000|2021-09-17 19:01:30|349.94|347.74|350.1|347.9|350.26|348.06|349.94|347.74|0
1631905300000|2021-09-17 19:01:40|349.94|347.74|350.1|347.9|350.1|347.9|349.94|347.74|0
1631905310000|2021-09-17 19:01:50|350.41|348.21|350.41|348.21|350.41|348.21|350.41|348.21|0
1631905320000|2021-09-17 19:02:00|350.26|348.06|350.1|347.9|350.41|348.21|350.1|347.9|0
1631905330000|2021-09-17 19:02:10|349.94|347.74|350.26|348.06|350.26|348.06|349.94|347.74|0
1631905340000|2021-09-17 19:02:20|350.41|348.21|350.41|348.21|350.41|348.21|350.1|347.9|0
1631905350000|2021-09-17 19:02:30|350.1|347.9|350.26|348.06|350.26|348.06|350.1|347.9|0
1631905360000|2021-09-17 19:02:40|350.41|348.21|350.89|348.69|350.89|348.69|350.41|348.21|0
1631905370000|2021-09-17 19:02:50|350.73|348.53|351.05|348.85|351.05|348.85|350.73|348.53|0
1631905380000|2021-09-17 19:03:00|351.2|349|351.05|348.85|351.36|349.16|351.05|348.85|0
1631905390000|2021-09-17 19:03:10|351.36|349.16|351.2|349|351.36|349.16|351.2|349|0
1631905400000|2021-09-17 19:03:20|351.36|349.16|351.36|349.16|351.36|349.16|351.36|349.16|0
1631905410000|2021-09-17 19:03:30|351.68|349.48|351.83|349.63|351.83|349.63|351.68|349.48|0
1631905420000|2021-09-17 19:03:40|351.52|349.32|351.68|349.48|351.83|349.63|351.52|349.32|0
1631905430000|2021-09-17 19:03:50|351.52|349.32|351.68|349.48|351.83|349.63|351.52|349.32|0
1631905440000|2021-09-17 19:04:00|351.83|349.63|351.83|349.63|351.83|349.63|351.83|349.63|0
1631905450000|2021-09-17 19:04:10|351.99|349.79|351.52|349.32|351.99|349.79|351.52|349.32|0
1631905460000|2021-09-17 19:04:20|351.68|349.48|351.99|349.79|351.99|349.79|351.52|349.32|0
1631905470000|2021-09-17 19:04:30|352.15|349.95|352.15|349.95|352.15|349.95|352.15|349.95|0
1631905480000|2021-09-17 19:04:40|351.99|349.79|351.99|349.79|352.15|349.95|351.99|349.79|0
1631905490000|2021-09-17 19:04:50|351.83|349.63|351.83|349.63|351.83|349.63|351.68|349.48|0
1631905500000|2021-09-17 19:05:00|351.68|349.48|351.52|349.32|351.68|349.48|351.52|349.32|0
1631905510000|2021-09-17 19:05:10|351.68|349.48|351.2|349|351.68|349.48|351.2|349|0
1631905520000|2021-09-17 19:05:20|351.36|349.16|350.73|348.53|351.36|349.16|350.73|348.53|0
1631905530000|2021-09-17 19:05:30|350.57|348.37|350.73|348.53|350.73|348.53|350.57|348.37|0
1631905540000|2021-09-17 19:05:40|350.49|348.29|350.73|348.53|350.73|348.53|350.49|348.29|0
1631905550000|2021-09-17 19:05:50|350.57|348.37|350.41|348.21|350.57|348.37|350.41|348.21|0
1631905560000|2021-09-17 19:06:00|350.26|348.06|350.1|347.9|350.26|348.06|350.1|347.9|0
1631905570000|2021-09-17 19:06:10|349.94|347.74|350.41|348.21|350.41|348.21|349.94|347.74|0
1631905580000|2021-09-17 19:06:20|350.25|348.05|350.57|348.37|350.57|348.37|350.25|348.05|0
1631905590000|2021-09-17 19:06:30|350.41|348.21|350.57|348.37|350.57|348.37|350.41|348.21|0
1631905600000|2021-09-17 19:06:40|350.41|348.21|350.41|348.21|350.57|348.37|350.41|348.21|0
1631905610000|2021-09-17 19:06:50|350.57|348.37|350.57|348.37|350.89|348.69|350.57|348.37|0
1631905620000|2021-09-17 19:07:00|350.41|348.21|350.25|348.05|350.57|348.37|350.25|348.05|0
1631905640000|2021-09-17 19:07:20|350.1|347.9|350.1|347.9|350.41|348.21|350.1|347.9|0
1631905650000|2021-09-17 19:07:30|349.94|347.74|349.94|347.74|349.94|347.74|349.94|347.74|0
1631905660000|2021-09-17 19:07:40|349.78|347.58|349.94|347.74|349.94|347.74|349.78|347.58|0
1631905670000|2021-09-17 19:07:50|349.78|347.58|349.62|347.42|349.78|347.58|349.62|347.42|0
1631905680000|2021-09-17 19:08:00|349.15|346.95|348.84|346.64|349.15|346.95|348.84|346.64|0
1631905690000|2021-09-17 19:08:10|348.68|346.48|348.84|346.64|348.84|346.64|348.68|346.48|0
1631905700000|2021-09-17 19:08:20|349.47|347.27|349.47|347.27|349.47|347.27|349.47|347.27|0
1631905710000|2021-09-17 19:08:30|349.62|347.42|348.84|346.64|349.62|347.42|348.84|346.64|0
1631905720000|2021-09-17 19:08:40|349.15|346.95|348.99|346.79|349.15|346.95|348.99|346.79|0
1631905730000|2021-09-17 19:08:50|349.15|346.95|349.15|346.95|349.31|347.11|349.15|346.95|0
1631905740000|2021-09-17 19:09:00|348.99|346.79|348.84|346.64|348.99|346.79|348.84|346.64|0
1631905750000|2021-09-17 19:09:10|348.99|346.79|348.99|346.79|348.99|346.79|348.99|346.79|0
1631905760000|2021-09-17 19:09:20|349.15|346.95|348.84|346.64|349.15|346.95|348.84|346.64|0
1631905770000|2021-09-17 19:09:30|348.99|346.79|349.15|346.95|349.15|346.95|348.99|346.79|0
1631905780000|2021-09-17 19:09:40|349.47|347.27|349.31|347.11|349.47|347.27|349.31|347.11|0
1631905790000|2021-09-17 19:09:50|349.15|346.95|348.99|346.79|349.15|346.95|348.99|346.79|0
1631905800000|2021-09-17 19:10:00|348.68|346.48|348.84|346.64|348.84|346.64|348.68|346.48|0
1631905810000|2021-09-17 19:10:10|349.15|346.95|349.15|346.95|349.15|346.95|349.15|346.95|0
1631905820000|2021-09-17 19:10:20|349.31|347.11|349.31|347.11|349.31|347.11|349.31|347.11|0
1631905830000|2021-09-17 19:10:30|349.47|347.27|349.47|347.27|349.47|347.27|349.47|347.27|0
1631905840000|2021-09-17 19:10:40|349.62|347.42|349.31|347.11|349.62|347.42|349.31|347.11|0
1631905860000|2021-09-17 19:11:00|348.84|346.64|348.99|346.79|348.99|346.79|348.84|346.64|0
1631905870000|2021-09-17 19:11:10|348.84|346.64|348.84|346.64|348.84|346.64|348.52|346.32|0
1631905880000|2021-09-17 19:11:20|348.68|346.48|348.36|346.16|348.68|346.48|348.36|346.16|0
1631905890000|2021-09-17 19:11:30|348.52|346.32|348.21|346.01|348.52|346.32|348.21|346.01|0
1631905900000|2021-09-17 19:11:40|348.05|345.85|347.89|345.69|348.05|345.85|347.89|345.69|0
1631905910000|2021-09-17 19:11:50|347.73|345.53|347.89|345.69|347.89|345.69|347.73|345.53|0
1631905920000|2021-09-17 19:12:00|348.05|345.85|348.21|346.01|348.36|346.16|348.05|345.85|0
1631905930000|2021-09-17 19:12:10|348.36|346.16|347.89|345.69|348.36|346.16|347.89|345.69|0
1631905940000|2021-09-17 19:12:20|347.73|345.53|347.42|345.22|347.73|345.53|347.42|345.22|0
1631905950000|2021-09-17 19:12:30|347.58|345.38|347.58|345.38|347.58|345.38|347.58|345.38|0
1631905960000|2021-09-17 19:12:40|347.73|345.53|347.11|344.91|347.73|345.53|347.11|344.91|0
1631905970000|2021-09-17 19:12:50|347.26|345.06|347.26|345.06|347.42|345.22|347.26|345.06|0
1631905980000|2021-09-17 19:13:00|347.11|344.91|347.11|344.91|347.11|344.91|347.11|344.91|0
1631905990000|2021-09-17 19:13:10|347.26|345.06|347.11|344.91|347.26|345.06|347.11|344.91|0
1631906000000|2021-09-17 19:13:20|346.95|344.75|346.95|344.75|346.95|344.75|346.95|344.75|0
1631906010000|2021-09-17 19:13:30|347.26|345.06|347.42|345.22|347.42|345.22|347.26|345.06|0
1631906020000|2021-09-17 19:13:40|347.26|345.06|347.58|345.38|347.58|345.38|347.26|345.06|0
1631906030000|2021-09-17 19:13:50|347.73|345.53|347.89|345.69|347.89|345.69|347.73|345.53|0
1631906040000|2021-09-17 19:14:00|347.58|345.38|348.05|345.85|348.05|345.85|347.58|345.38|0
1631906050000|2021-09-17 19:14:10|348.2|346|347.89|345.69|348.2|346|347.89|345.69|0
1631906060000|2021-09-17 19:14:20|347.58|345.38|347.58|345.38|347.73|345.53|347.58|345.38|0
1631906070000|2021-09-17 19:14:30|347.42|345.22|347.58|345.38|347.58|345.38|347.42|345.22|0
1631906080000|2021-09-17 19:14:40|347.1|344.9|347.26|345.06|347.26|345.06|347.1|344.9|0
1631906090000|2021-09-17 19:14:50|347.42|345.22|347.42|345.22|347.73|345.53|347.42|345.22|0
1631906100000|2021-09-17 19:15:00|347.58|345.38|347.26|345.06|347.58|345.38|347.26|345.06|0
1631906110000|2021-09-17 19:15:10|347.1|344.9|347.1|344.9|347.26|345.06|347.1|344.9|0
1631906120000|2021-09-17 19:15:20|346.95|344.75|347.1|344.9|347.1|344.9|346.95|344.75|0
1631906130000|2021-09-17 19:15:30|347.42|345.22|347.42|345.22|347.42|345.22|347.34|345.14|0
1631906140000|2021-09-17 19:15:40|347.26|345.06|347.26|345.06|347.42|345.22|347.26|345.06|0
1631906170000|2021-09-17 19:16:10|347.73|345.53|347.73|345.53|347.89|345.69|347.73|345.53|0
1631906180000|2021-09-17 19:16:20|347.58|345.38|347.42|345.22|347.58|345.38|347.42|345.22|0
1631906190000|2021-09-17 19:16:30|347.58|345.38|348.2|346|348.36|346.16|347.42|345.22|0
1631906200000|2021-09-17 19:16:40|348.36|346.16|348.83|346.63|348.83|346.63|348.36|346.16|0
1631906210000|2021-09-17 19:16:50|348.36|346.16|347.89|345.69|348.36|346.16|347.89|345.69|0
1631906220000|2021-09-17 19:17:00|348.05|345.85|348.36|346.16|348.36|346.16|348.05|345.85|0
1631906230000|2021-09-17 19:17:10|348.67|346.47|348.83|346.63|348.99|346.79|348.67|346.47|0
1631906240000|2021-09-17 19:17:20|348.67|346.47|348.67|346.47|348.67|346.47|348.52|346.32|0
1631906250000|2021-09-17 19:17:30|348.99|346.79|348.99|346.79|349.15|346.95|348.99|346.79|0
1631906260000|2021-09-17 19:17:40|349.15|346.95|348.99|346.79|349.15|346.95|348.99|346.79|0
1631906270000|2021-09-17 19:17:50|348.83|346.63|348.67|346.47|348.83|346.63|348.52|346.32|0
1631906280000|2021-09-17 19:18:00|348.52|346.32|348.2|346|348.52|346.32|348.2|346|0
1631906290000|2021-09-17 19:18:10|348.05|345.85|348.2|346|348.2|346|348.05|345.85|0
1631906300000|2021-09-17 19:18:20|348.52|346.32|348.52|346.32|348.67|346.47|348.36|346.16|0
1631906310000|2021-09-17 19:18:30|348.67|346.47|348.99|346.79|349.15|346.95|348.67|346.47|0
1631906320000|2021-09-17 19:18:40|348.83|346.63|348.67|346.47|348.83|346.63|348.52|346.32|0
1631906330000|2021-09-17 19:18:50|348.99|346.79|349.15|346.95|349.15|346.95|348.99|346.79|0
1631906340000|2021-09-17 19:19:00|348.99|346.79|348.67|346.47|348.99|346.79|348.67|346.47|0
1631906350000|2021-09-17 19:19:10|348.52|346.32|348.99|346.79|348.99|346.79|348.52|346.32|0
1631906360000|2021-09-17 19:19:20|348.83|346.63|348.99|346.79|348.99|346.79|348.83|346.63|0
1631906370000|2021-09-17 19:19:30|348.83|346.63|348.99|346.79|348.99|346.79|348.83|346.63|0
1631906380000|2021-09-17 19:19:40|349.15|346.95|348.99|346.79|349.15|346.95|348.99|346.79|0
1631906390000|2021-09-17 19:19:50|349.15|346.95|349.15|346.95|349.15|346.95|349.15|346.95|0
1631906400000|2021-09-17 19:20:00|349.3|347.1|349.3|347.1|349.3|347.1|349.3|347.1|0
1631906410000|2021-09-17 19:20:10|349.46|347.26|349.78|347.58|349.78|347.58|349.46|347.26|0
1631906420000|2021-09-17 19:20:20|350.09|347.89|350.09|347.89|350.25|348.05|350.09|347.89|0
1631906430000|2021-09-17 19:20:30|350.25|348.05|349.93|347.73|350.25|348.05|349.93|347.73|0
1631906440000|2021-09-17 19:20:40|350.09|347.89|350.41|348.21|350.41|348.21|350.09|347.89|0
1631906450000|2021-09-17 19:20:50|350.72|348.52|350.56|348.36|350.72|348.52|350.56|348.36|0
1631906460000|2021-09-17 19:21:00|350.25|348.05|350.41|348.21|350.41|348.21|350.25|348.05|0
1631906470000|2021-09-17 19:21:10|350.25|348.05|350.09|347.89|350.25|348.05|350.09|347.89|0
1631906480000|2021-09-17 19:21:20|350.25|348.05|349.93|347.73|350.25|348.05|349.93|347.73|0
1631906490000|2021-09-17 19:21:30|349.77|347.57|349.77|347.57|349.77|347.57|349.77|347.57|0
1631906500000|2021-09-17 19:21:40|349.93|347.73|349.77|347.57|349.93|347.73|349.77|347.57|0
1631906510000|2021-09-17 19:21:50|349.93|347.73|350.41|348.21|350.41|348.21|349.93|347.73|0
1631906520000|2021-09-17 19:22:00|350.56|348.36|350.09|347.89|350.56|348.36|350.09|347.89|0
1631906530000|2021-09-17 19:22:10|349.93|347.73|349.77|347.57|349.93|347.73|349.77|347.57|0
1631906540000|2021-09-17 19:22:20|349.93|347.73|349.93|347.73|349.93|347.73|349.93|347.73|0
1631906550000|2021-09-17 19:22:30|350.09|347.89|350.25|348.05|350.4|348.2|350.09|347.89|0
1631906560000|2021-09-17 19:22:40|350.09|347.89|350.09|347.89|350.09|347.89|350.09|347.89|0
1631906580000|2021-09-17 19:23:00|350.25|348.05|350.56|348.36|350.56|348.36|350.25|348.05|0
1631906590000|2021-09-17 19:23:10|350.4|348.2|350.56|348.36|350.56|348.36|350.4|348.2|0
1631906600000|2021-09-17 19:23:20|350.4|348.2|350.25|348.05|350.4|348.2|350.25|348.05|0
1631906610000|2021-09-17 19:23:30|350.4|348.2|350.4|348.2|350.4|348.2|350.4|348.2|0
1631906620000|2021-09-17 19:23:40|350.25|348.05|350.25|348.05|350.4|348.2|350.25|348.05|0
1631906630000|2021-09-17 19:23:50|350.4|348.2|350.72|348.52|350.72|348.52|350.4|348.2|0
1631906640000|2021-09-17 19:24:00|350.88|348.68|350.72|348.52|350.88|348.68|350.72|348.52|0
1631906650000|2021-09-17 19:24:10|350.56|348.36|350.72|348.52|350.72|348.52|350.56|348.36|0
1631906660000|2021-09-17 19:24:20|350.88|348.68|350.72|348.52|350.88|348.68|350.72|348.52|0
1631906670000|2021-09-17 19:24:30|350.88|348.68|351.04|348.84|351.04|348.84|350.88|348.68|0
1631906680000|2021-09-17 19:24:40|350.88|348.68|350.88|348.68|351.04|348.84|350.88|348.68|0
1631906690000|2021-09-17 19:24:50|351.04|348.84|351.19|348.99|351.19|348.99|351.03|348.83|0
1631906700000|2021-09-17 19:25:00|350.72|348.52|350.72|348.52|350.88|348.68|350.72|348.52|0
1631906710000|2021-09-17 19:25:10|350.56|348.36|350.09|347.89|350.56|348.36|350.09|347.89|0
1631906720000|2021-09-17 19:25:20|349.77|347.57|349.77|347.57|349.93|347.73|349.77|347.57|0
1631906730000|2021-09-17 19:25:30|349.62|347.42|349.46|347.26|349.62|347.42|349.46|347.26|0
1631906740000|2021-09-17 19:25:40|349.77|347.57|349.62|347.42|349.77|347.57|349.46|347.26|0
1631906750000|2021-09-17 19:25:50|349.46|347.26|349.3|347.1|349.46|347.26|349.3|347.1|0
1631906760000|2021-09-17 19:26:00|348.99|346.79|348.99|346.79|349.14|346.94|348.99|346.79|0
1631906770000|2021-09-17 19:26:10|348.83|346.63|348.83|346.63|348.83|346.63|348.83|346.63|0
1631906780000|2021-09-17 19:26:20|348.67|346.47|348.51|346.31|348.67|346.47|348.51|346.31|0
1631906790000|2021-09-17 19:26:30|348.36|346.16|348.36|346.16|348.43|346.23|348.36|346.16|0
1631906800000|2021-09-17 19:26:40|348.2|346|348.2|346|348.2|346|348.04|345.84|0
1631906810000|2021-09-17 19:26:50|348.04|345.84|347.73|345.53|348.04|345.84|347.73|345.53|0
1631906820000|2021-09-17 19:27:00|348.04|345.84|347.88|345.68|348.04|345.84|347.88|345.68|0
1631906830000|2021-09-17 19:27:10|348.04|345.84|347.88|345.68|348.04|345.84|347.88|345.68|0
1631906840000|2021-09-17 19:27:20|348.2|346|348.51|346.31|348.51|346.31|348.2|346|0
1631906850000|2021-09-17 19:27:30|348.98|346.78|348.83|346.63|348.98|346.78|348.83|346.63|0
1631906860000|2021-09-17 19:27:40|348.98|346.78|348.83|346.63|348.98|346.78|348.67|346.47|0
1631906870000|2021-09-17 19:27:50|348.67|346.47|348.67|346.47|348.83|346.63|348.67|346.47|0
1631906880000|2021-09-17 19:28:00|348.51|346.31|349.14|346.94|349.14|346.94|348.51|346.31|0
1631906900000|2021-09-17 19:28:20|349.3|347.1|349.3|347.1|349.3|347.1|349.14|346.94|0
1631906910000|2021-09-17 19:28:30|348.98|346.78|348.98|346.78|349.14|346.94|348.98|346.78|0
1631906920000|2021-09-17 19:28:40|349.14|346.94|349.3|347.1|349.3|347.1|349.14|346.94|0
1631906940000|2021-09-17 19:29:00|349.14|346.94|348.83|346.63|349.14|346.94|348.83|346.63|0
1631906950000|2021-09-17 19:29:10|348.67|346.47|348.51|346.31|348.83|346.63|348.51|346.31|0
1631906960000|2021-09-17 19:29:20|348.35|346.15|347.88|345.68|348.35|346.15|347.88|345.68|0
1631906970000|2021-09-17 19:29:30|347.73|345.53|347.88|345.68|348.04|345.84|347.73|345.53|0
1631906980000|2021-09-17 19:29:40|348.04|345.84|348.35|346.15|348.35|346.15|348.04|345.84|0
1631906990000|2021-09-17 19:29:50|348.2|346|348.2|346|348.35|346.15|348.2|346|0
1631907000000|2021-09-17 19:30:00|348.35|346.15|348.04|345.84|348.35|346.15|348.04|345.84|0
1631907010000|2021-09-17 19:30:10|347.88|345.68|348.67|346.47|348.67|346.47|347.88|345.68|0
1631907020000|2021-09-17 19:30:20|349.14|346.94|348.83|346.63|349.14|346.94|348.83|346.63|0
1631907030000|2021-09-17 19:30:30|348.35|346.15|348.04|345.84|348.35|346.15|347.88|345.68|0
1631907040000|2021-09-17 19:30:40|348.2|346|348.2|346|348.2|346|348.04|345.84|0
1631907050000|2021-09-17 19:30:50|347.88|345.68|347.88|345.68|347.88|345.68|347.73|345.53|0
1631907060000|2021-09-17 19:31:00|347.73|345.53|347.73|345.53|347.73|345.53|347.73|345.53|0
1631907070000|2021-09-17 19:31:10|347.88|345.68|347.41|345.21|347.88|345.68|347.41|345.21|0
1631907080000|2021-09-17 19:31:20|347.57|345.37|347.73|345.53|347.73|345.53|347.57|345.37|0
1631907090000|2021-09-17 19:31:30|347.41|345.21|348.35|346.15|348.35|346.15|347.41|345.21|0
1631907100000|2021-09-17 19:31:40|348.2|346|347.88|345.68|348.35|346.15|347.88|345.68|0
1631907110000|2021-09-17 19:31:50|348.04|345.84|347.72|345.52|348.2|346|347.72|345.52|0
1631907120000|2021-09-17 19:32:00|348.04|345.84|347.41|345.21|348.04|345.84|347.41|345.21|0
1631907130000|2021-09-17 19:32:10|347.57|345.37|347.57|345.37|347.72|345.52|347.41|345.21|0
1631907140000|2021-09-17 19:32:20|348.04|345.84|348.2|346|348.35|346.15|348.04|345.84|0
1631907150000|2021-09-17 19:32:30|347.88|345.68|347.88|345.68|348.04|345.84|347.88|345.68|0
1631907160000|2021-09-17 19:32:40|347.72|345.52|347.72|345.52|348.04|345.84|347.72|345.52|0
1631907170000|2021-09-17 19:32:50|347.88|345.68|348.2|346|348.2|346|347.88|345.68|0
1631907180000|2021-09-17 19:33:00|348.35|346.15|348.51|346.31|348.51|346.31|348.35|346.15|0
1631907190000|2021-09-17 19:33:10|348.35|346.15|348.67|346.47|348.67|346.47|348.35|346.15|0
1631907200000|2021-09-17 19:33:20|348.82|346.62|348.67|346.47|348.82|346.62|348.67|346.47|0
1631907210000|2021-09-17 19:33:30|348.51|346.31|348.2|346|348.51|346.31|348.2|346|0
1631907220000|2021-09-17 19:33:40|347.88|345.68|347.72|345.52|347.88|345.68|347.72|345.52|0
1631907230000|2021-09-17 19:33:50|347.57|345.37|347.88|345.68|347.88|345.68|347.57|345.37|0
1631907240000|2021-09-17 19:34:00|348.04|345.84|348.51|346.31|348.51|346.31|348.04|345.84|0
1631907250000|2021-09-17 19:34:10|348.67|346.47|348.67|346.47|348.82|346.62|348.67|346.47|0
1631907260000|2021-09-17 19:34:20|348.51|346.31|348.67|346.47|348.67|346.47|348.51|346.31|0
1631907270000|2021-09-17 19:34:30|348.82|346.62|348.98|346.78|348.98|346.78|348.82|346.62|0
1631907280000|2021-09-17 19:34:40|349.14|346.94|349.14|346.94|349.14|346.94|349.14|346.94|0
1631907290000|2021-09-17 19:34:50|348.98|346.78|348.98|346.78|348.98|346.78|348.98|346.78|0
1631907300000|2021-09-17 19:35:00|348.67|346.47|349.14|346.94|349.14|346.94|348.67|346.47|0
1631907310000|2021-09-17 19:35:10|348.98|346.78|349.3|347.1|349.45|347.25|348.98|346.78|0
1631907320000|2021-09-17 19:35:20|349.45|347.25|349.45|347.25|349.45|347.25|349.45|347.25|0
1631907330000|2021-09-17 19:35:30|349.3|347.1|349.45|347.25|349.45|347.25|349.3|347.1|0
1631907350000|2021-09-17 19:35:50|349.3|347.1|348.82|346.62|349.3|347.1|348.82|346.62|0
1631907360000|2021-09-17 19:36:00|348.67|346.47|348.67|346.47|348.82|346.62|348.67|346.47|0
1631907370000|2021-09-17 19:36:10|348.51|346.31|348.19|345.99|348.51|346.31|348.19|345.99|0
1631907380000|2021-09-17 19:36:20|348.04|345.84|347.88|345.68|348.04|345.84|347.88|345.68|0
1631907390000|2021-09-17 19:36:30|348.04|345.84|347.72|345.52|348.04|345.84|347.72|345.52|0
1631907400000|2021-09-17 19:36:40|347.88|345.68|348.04|345.84|348.04|345.84|347.72|345.52|0
1631907410000|2021-09-17 19:36:50|347.88|345.68|347.41|345.21|348.04|345.84|347.41|345.21|0
1631907420000|2021-09-17 19:37:00|347.09|344.89|347.25|345.05|347.41|345.21|347.09|344.89|0
1631907430000|2021-09-17 19:37:10|347.57|345.37|348.04|345.84|348.04|345.84|347.57|345.37|0
1631907440000|2021-09-17 19:37:20|348.35|346.15|348.67|346.47|348.67|346.47|348.35|346.15|0
1631907450000|2021-09-17 19:37:30|348.98|346.78|349.45|347.25|349.45|347.25|348.98|346.78|0
1631907460000|2021-09-17 19:37:40|349.77|347.57|349.92|347.72|349.92|347.72|349.29|347.09|0
1631907470000|2021-09-17 19:37:50|349.77|347.57|350.08|347.88|350.08|347.88|349.61|347.41|0
1631907480000|2021-09-17 19:38:00|349.77|347.57|350.24|348.04|350.24|348.04|349.77|347.57|0
1631907490000|2021-09-17 19:38:10|350.08|347.88|349.77|347.57|350.08|347.88|349.77|347.57|0
1631907500000|2021-09-17 19:38:20|349.61|347.41|349.77|347.57|349.77|347.57|349.61|347.41|0
1631907510000|2021-09-17 19:38:30|349.61|347.41|349.61|347.41|349.61|347.41|349.45|347.25|0
1631907520000|2021-09-17 19:38:40|349.45|347.25|349.61|347.41|349.61|347.41|349.45|347.25|0
1631907530000|2021-09-17 19:38:50|349.77|347.57|349.29|347.09|349.77|347.57|349.29|347.09|0
1631907540000|2021-09-17 19:39:00|349.14|346.94|348.82|346.62|349.14|346.94|348.82|346.62|0
1631907550000|2021-09-17 19:39:10|348.66|346.46|348.51|346.31|348.66|346.46|348.51|346.31|0
1631907560000|2021-09-17 19:39:20|348.66|346.46|348.51|346.31|348.66|346.46|348.51|346.31|0
1631907570000|2021-09-17 19:39:30|348.82|346.62|348.82|346.62|348.82|346.62|348.82|346.62|0
1631907580000|2021-09-17 19:39:40|348.98|346.78|348.19|345.99|348.98|346.78|348.19|345.99|0
1631907590000|2021-09-17 19:39:50|348.35|346.15|348.35|346.15|348.35|346.15|348.35|346.15|0
1631907600000|2021-09-17 19:40:00|348.82|346.62|348.98|346.78|348.98|346.78|348.51|346.31|0
1631907610000|2021-09-17 19:40:10|349.29|347.09|349.29|347.09|349.29|347.09|348.82|346.62|0
1631907620000|2021-09-17 19:40:20|349.45|347.25|349.61|347.41|349.61|347.41|349.29|347.09|0
1631907630000|2021-09-17 19:40:30|349.77|347.57|349.45|347.25|349.77|347.57|349.45|347.25|0
1631907640000|2021-09-17 19:40:40|349.14|346.94|349.29|347.09|349.29|347.09|349.14|346.94|0
1631907650000|2021-09-17 19:40:50|349.45|347.25|349.45|347.25|349.61|347.41|349.45|347.25|0
1631907660000|2021-09-17 19:41:00|349.61|347.41|349.61|347.41|349.77|347.57|349.61|347.41|0
1631907670000|2021-09-17 19:41:10|349.45|347.25|349.45|347.25|349.45|347.25|349.29|347.09|0
1631907680000|2021-09-17 19:41:20|349.29|347.09|349.14|346.94|349.29|347.09|349.14|346.94|0
1631907690000|2021-09-17 19:41:30|349.45|347.25|349.92|347.72|349.92|347.72|349.29|347.09|0
1631907700000|2021-09-17 19:41:40|350.08|347.88|350.08|347.88|350.08|347.88|349.92|347.72|0
1631907710000|2021-09-17 19:41:50|349.92|347.72|349.77|347.57|349.92|347.72|349.77|347.57|0
1631907720000|2021-09-17 19:42:00|349.92|347.72|349.77|347.57|349.92|347.72|349.77|347.57|0
1631907730000|2021-09-17 19:42:10|349.92|347.72|350.24|348.04|350.24|348.04|349.92|347.72|0
1631907740000|2021-09-17 19:42:20|350.4|348.2|350.71|348.51|350.71|348.51|350.4|348.2|0
1631907750000|2021-09-17 19:42:30|350.87|348.67|350.71|348.51|350.87|348.67|350.71|348.51|0
1631907760000|2021-09-17 19:42:40|350.4|348.2|350.4|348.2|350.4|348.2|350.24|348.04|0
1631907770000|2021-09-17 19:42:50|350.24|348.04|350.4|348.2|350.4|348.2|350.24|348.04|0
1631907780000|2021-09-17 19:43:00|350.71|348.51|350.4|348.2|350.87|348.67|350.4|348.2|0
1631907790000|2021-09-17 19:43:10|350.24|348.04|350.55|348.35|350.71|348.51|350.24|348.04|0
1631907800000|2021-09-17 19:43:20|350.71|348.51|350.55|348.35|350.71|348.51|350.55|348.35|0
1631907810000|2021-09-17 19:43:30|350.87|348.67|351.18|348.98|351.18|348.98|350.87|348.67|0
1631907830000|2021-09-17 19:43:50|351.34|349.14|351.97|349.77|352.29|350.09|351.34|349.14|0
1631907840000|2021-09-17 19:44:00|351.82|349.62|351.97|349.77|351.97|349.77|351.82|349.62|0
1631907850000|2021-09-17 19:44:10|351.82|349.62|352.13|349.93|352.13|349.93|351.82|349.62|0
1631907860000|2021-09-17 19:44:20|352.45|350.25|352.61|350.41|352.61|350.41|352.45|350.25|0
1631907870000|2021-09-17 19:44:30|352.29|350.09|352.29|350.09|352.29|350.09|352.29|350.09|0
1631907880000|2021-09-17 19:44:40|352.45|350.25|352.45|350.25|352.45|350.25|352.45|350.25|0
1631907890000|2021-09-17 19:44:50|352.29|350.09|352.13|349.93|352.29|350.09|352.13|349.93|0
1631907900000|2021-09-17 19:45:00|352.61|350.41|352.76|350.56|352.76|350.56|352.61|350.41|0
1631907910000|2021-09-17 19:45:10|352.61|350.41|351.97|349.77|352.61|350.41|351.82|349.62|0
1631907920000|2021-09-17 19:45:20|351.81|349.61|350.87|348.67|351.81|349.61|350.87|348.67|0
1631907930000|2021-09-17 19:45:30|351.03|348.83|350.55|348.35|351.03|348.83|350.55|348.35|0
1631907940000|2021-09-17 19:45:40|350.39|348.19|350.39|348.19|350.39|348.19|350.39|348.19|0
1631907950000|2021-09-17 19:45:50|350.55|348.35|350.55|348.35|350.55|348.35|350.39|348.19|0
1631907960000|2021-09-17 19:46:00|350.39|348.19|349.61|347.41|350.39|348.19|349.61|347.41|0
1631907970000|2021-09-17 19:46:10|349.29|347.09|349.61|347.41|349.76|347.56|349.29|347.09|0
1631907980000|2021-09-17 19:46:20|349.45|347.25|348.98|346.78|349.45|347.25|348.98|346.78|0
1631907990000|2021-09-17 19:46:30|348.82|346.62|348.5|346.3|348.82|346.62|348.5|346.3|0
1631908000000|2021-09-17 19:46:40|348.66|346.46|348.5|346.3|348.66|346.46|348.5|346.3|0
1631908010000|2021-09-17 19:46:50|348.66|346.46|348.66|346.46|348.66|346.46|348.5|346.3|0
1631908020000|2021-09-17 19:47:00|348.82|346.62|348.82|346.62|348.98|346.78|348.66|346.46|0
1631908030000|2021-09-17 19:47:10|348.5|346.3|347.87|345.67|348.5|346.3|347.87|345.67|0
1631908040000|2021-09-17 19:47:20|348.03|345.83|347.4|345.2|348.03|345.83|347.4|345.2|0
1631908050000|2021-09-17 19:47:30|347.56|345.36|347.72|345.52|347.72|345.52|347.56|345.36|0
1631908060000|2021-09-17 19:47:40|347.87|345.67|348.19|345.99|348.35|346.15|347.87|345.67|0
1631908070000|2021-09-17 19:47:50|348.35|346.15|347.87|345.67|348.35|346.15|347.87|345.67|0
1631908080000|2021-09-17 19:48:00|348.03|345.83|347.72|345.52|348.03|345.83|347.56|345.36|0
1631908090000|2021-09-17 19:48:10|347.56|345.36|347.25|345.05|347.56|345.36|347.25|345.05|0
1631908100000|2021-09-17 19:48:20|347.4|345.2|347.4|345.2|347.4|345.2|347.25|345.05|0
1631908110000|2021-09-17 19:48:30|347.56|345.36|347.72|345.52|347.72|345.52|347.25|345.05|0
1631908120000|2021-09-17 19:48:40|348.19|345.99|347.87|345.67|348.19|345.99|347.87|345.67|0
1631908130000|2021-09-17 19:48:50|347.95|345.75|347.56|345.36|347.95|345.75|347.56|345.36|0
1631908140000|2021-09-17 19:49:00|347.87|345.67|347.4|345.2|347.87|345.67|347.4|345.2|0
1631908150000|2021-09-17 19:49:10|347.56|345.36|347.25|345.05|347.56|345.36|347.25|345.05|0
1631908160000|2021-09-17 19:49:20|347.09|344.89|347.09|344.89|347.25|345.05|347.09|344.89|0
1631908170000|2021-09-17 19:49:30|347.25|345.05|346.15|343.95|347.25|345.05|346.15|343.95|0
1631908180000|2021-09-17 19:49:40|346.3|344.1|346.93|344.73|346.93|344.73|346.3|344.1|0
1631908190000|2021-09-17 19:49:50|346.77|344.57|346.46|344.26|346.77|344.57|346.46|344.26|0
1631908200000|2021-09-17 19:50:00|347.72|345.52|348.97|346.77|348.97|346.77|347.72|345.52|0
1631908210000|2021-09-17 19:50:10|348.19|345.99|348.03|345.83|348.19|345.99|348.03|345.83|0
1631908220000|2021-09-17 19:50:20|347.72|345.52|347.72|345.52|347.87|345.67|347.56|345.36|0
1631908230000|2021-09-17 19:50:30|347.4|345.2|348.03|345.83|348.03|345.83|347.4|345.2|0
1631908240000|2021-09-17 19:50:40|347.87|345.67|347.87|345.67|347.87|345.67|347.56|345.36|0
1631908250000|2021-09-17 19:50:50|347.56|345.36|347.56|345.36|347.72|345.52|347.4|345.2|0
1631908260000|2021-09-17 19:51:00|347.24|345.04|347.72|345.52|347.87|345.67|347.24|345.04|0
1631908270000|2021-09-17 19:51:10|347.24|345.04|347.09|344.89|347.4|345.2|347.09|344.89|0
1631908280000|2021-09-17 19:51:20|347.24|345.04|347.09|344.89|347.24|345.04|347.09|344.89|0
1631908290000|2021-09-17 19:51:30|346.93|344.73|346.3|344.1|346.93|344.73|346.3|344.1|0
1631908300000|2021-09-17 19:51:40|346.15|343.95|346.15|343.95|346.15|343.95|345.99|343.79|0
1631908310000|2021-09-17 19:51:50|346.77|344.57|346.3|344.1|346.77|344.57|346.3|344.1|0
1631908320000|2021-09-17 19:52:00|346.62|344.42|346.46|344.26|346.77|344.57|346.46|344.26|0
1631908330000|2021-09-17 19:52:10|346.77|344.57|346.62|344.42|346.77|344.57|346.46|344.26|0
1631908350000|2021-09-17 19:52:30|347.09|344.89|346.77|344.57|347.24|345.04|346.77|344.57|0
1631908360000|2021-09-17 19:52:40|346.46|344.26|346.62|344.42|346.62|344.42|346.46|344.26|0
1631908370000|2021-09-17 19:52:50|346.3|344.1|345.99|343.79|346.3|344.1|345.99|343.79|0
1631908380000|2021-09-17 19:53:00|345.83|343.63|347.4|345.2|347.4|345.2|345.83|343.63|0
1631908390000|2021-09-17 19:53:10|347.71|345.51|347.87|345.67|348.03|345.83|347.71|345.51|0
1631908400000|2021-09-17 19:53:20|347.71|345.51|347.4|345.2|347.71|345.51|347.4|345.2|0
1631908410000|2021-09-17 19:53:30|347.56|345.36|348.03|345.83|348.03|345.83|347.56|345.36|0
1631908420000|2021-09-17 19:53:40|347.87|345.67|347.71|345.51|347.87|345.67|347.56|345.36|0
1631908430000|2021-09-17 19:53:50|347.87|345.67|347.87|345.67|348.03|345.83|347.87|345.67|0
1631908440000|2021-09-17 19:54:00|348.34|346.14|348.03|345.83|348.66|346.46|348.03|345.83|0
1631908450000|2021-09-17 19:54:10|347.71|345.51|347.71|345.51|347.87|345.67|347.71|345.51|0
1631908460000|2021-09-17 19:54:20|347.24|345.04|347.71|345.51|347.71|345.51|347.24|345.04|0
1631908470000|2021-09-17 19:54:30|348.03|345.83|348.97|346.77|348.97|346.77|348.03|345.83|0
1631908480000|2021-09-17 19:54:40|349.29|347.09|349.29|347.09|349.44|347.24|349.29|347.09|0
1631908490000|2021-09-17 19:54:50|349.13|346.93|349.44|347.24|349.76|347.56|349.13|346.93|0
1631908500000|2021-09-17 19:55:00|349.29|347.09|348.81|346.61|349.29|347.09|348.66|346.46|0
1631908510000|2021-09-17 19:55:10|348.66|346.46|347.87|345.67|348.66|346.46|347.87|345.67|0
1631908520000|2021-09-17 19:55:20|348.03|345.83|348.03|345.83|348.34|346.14|348.03|345.83|0
1631908530000|2021-09-17 19:55:30|347.87|345.67|348.19|345.99|348.19|345.99|347.87|345.67|0
1631908540000|2021-09-17 19:55:40|348.18|345.98|347.87|345.67|348.34|346.14|347.87|345.67|0
1631908550000|2021-09-17 19:55:50|347.56|345.36|347.87|345.67|347.87|345.67|347.4|345.2|0
1631908560000|2021-09-17 19:56:00|348.18|345.98|348.81|346.61|349.44|347.24|348.18|345.98|0
1631908570000|2021-09-17 19:56:10|349.44|347.24|349.29|347.09|349.44|347.24|349.29|347.09|0
1631908580000|2021-09-17 19:56:20|349.44|347.24|348.5|346.3|349.44|347.24|348.5|346.3|0
1631908590000|2021-09-17 19:56:30|348.81|346.61|349.76|347.56|349.76|347.56|348.81|346.61|0
1631908600000|2021-09-17 19:56:40|349.44|347.24|349.13|346.93|349.44|347.24|349.13|346.93|0
1631908610000|2021-09-17 19:56:50|348.97|346.77|349.13|346.93|349.13|346.93|348.81|346.61|0
1631908620000|2021-09-17 19:57:00|349.44|347.24|349.6|347.4|349.6|347.4|349.44|347.24|0
1631908630000|2021-09-17 19:57:10|349.76|347.56|349.76|347.56|349.76|347.56|349.76|347.56|0
1631908640000|2021-09-17 19:57:20|349.6|347.4|349.92|347.72|349.92|347.72|349.6|347.4|0
1631908650000|2021-09-17 19:57:30|350.07|347.87|350.07|347.87|350.07|347.87|350.07|347.87|0
1631908660000|2021-09-17 19:57:40|349.92|347.72|350.07|347.87|350.07|347.87|349.92|347.72|0
1631908670000|2021-09-17 19:57:50|350.23|348.03|350.23|348.03|350.23|348.03|350.23|348.03|0
1631908680000|2021-09-17 19:58:00|350.55|348.35|350.86|348.66|350.86|348.66|350.55|348.35|0
1631908690000|2021-09-17 19:58:10|351.02|348.82|351.02|348.82|351.18|348.98|351.02|348.82|0
1631908700000|2021-09-17 19:58:20|351.18|348.98|351.65|349.45|351.65|349.45|351.18|348.98|0
1631908710000|2021-09-17 19:58:30|351.81|349.61|351.97|349.77|351.97|349.77|351.81|349.61|0
1631908720000|2021-09-17 19:58:40|352.12|349.92|351.65|349.45|352.12|349.92|351.65|349.45|0
1631908730000|2021-09-17 19:58:50|351.18|348.98|351.02|348.82|351.18|348.98|351.02|348.82|0
1631908740000|2021-09-17 19:59:00|351.18|348.98|351.02|348.82|351.18|348.98|351.02|348.82|0
1631908750000|2021-09-17 19:59:10|351.18|348.98|351.18|348.98|351.33|349.13|351.18|348.98|0
1631908760000|2021-09-17 19:59:20|351.02|348.82|349.91|347.71|351.02|348.82|349.91|347.71|0
1631908770000|2021-09-17 19:59:30|349.76|347.56|349.44|347.24|349.76|347.56|349.44|347.24|0
1631908780000|2021-09-17 19:59:40|349.6|347.4|349.44|347.24|349.6|347.4|349.44|347.24|0
1631908790000|2021-09-17 19:59:50|348.97|346.77|348.97|346.77|348.97|346.77|348.5|346.3|0
1631908800000|2021-09-17 20:00:00|347.24|345.04|347.71|345.51|347.71|345.51|347.24|345.04|0
1631908810000|2021-09-17 20:00:10|347.24|345.04|347.08|344.88|347.24|345.04|347.08|344.88|0
1631908820000|2021-09-17 20:00:20|346.14|343.94|345.36|343.16|346.3|344.1|345.36|343.16|0
1631908830000|2021-09-17 20:00:30|345.83|343.63|345.05|342.85|345.83|343.63|344.89|342.69|0
1631908840000|2021-09-17 20:00:40|344.58|342.38|343.8|341.6|344.58|342.38|343.8|341.6|0
1631908850000|2021-09-17 20:00:50|343.95|341.75|344.11|341.91|344.11|341.91|343.95|341.75|0
1631908860000|2021-09-17 20:01:00|344.26|342.06|344.73|342.53|344.73|342.53|344.26|342.06|0
1631908870000|2021-09-17 20:01:10|344.26|342.06|344.58|342.38|344.58|342.38|344.26|342.06|0
1631908880000|2021-09-17 20:01:20|344.26|342.06|344.42|342.22|344.73|342.53|344.26|342.06|0
1631908890000|2021-09-17 20:01:30|344.26|342.06|343.95|341.75|344.26|342.06|343.95|341.75|0
1631908900000|2021-09-17 20:01:40|344.11|341.91|343.95|341.75|344.26|342.06|343.95|341.75|0
1631908910000|2021-09-17 20:01:50|344.11|341.91|343.33|341.13|344.11|341.91|343.33|341.13|0
1631908920000|2021-09-17 20:02:00|343.64|341.44|343.33|341.13|343.64|341.44|343.33|341.13|0
1631908930000|2021-09-17 20:02:10|343.64|341.44|343.17|340.97|343.64|341.44|343.17|340.97|0
1631908940000|2021-09-17 20:02:20|342.86|340.66|342.39|340.19|342.86|340.66|342.39|340.19|0
1631908950000|2021-09-17 20:02:30|342.46|340.26|342.23|340.03|342.46|340.26|342.23|340.03|0
1631908960000|2021-09-17 20:02:40|342.39|340.19|342.39|340.19|342.55|340.35|342.23|340.03|0
1631908970000|2021-09-17 20:02:50|342.55|340.35|343.33|341.13|343.33|341.13|342.55|340.35|0
1631908980000|2021-09-17 20:03:00|343.79|341.59|344.11|341.91|344.11|341.91|343.79|341.59|0
1631908990000|2021-09-17 20:03:10|344.26|342.06|343.64|341.44|344.26|342.06|343.64|341.44|0
1631909000000|2021-09-17 20:03:20|343.79|341.59|344.11|341.91|344.26|342.06|343.79|341.59|0
1631909010000|2021-09-17 20:03:30|344.26|342.06|344.42|342.22|344.58|342.38|344.26|342.06|0
1631909020000|2021-09-17 20:03:40|344.58|342.38|344.58|342.38|344.89|342.69|344.58|342.38|0
1631909030000|2021-09-17 20:03:50|344.57|342.37|344.42|342.22|344.57|342.37|344.42|342.22|0
1631909040000|2021-09-17 20:04:00|344.57|342.37|345.04|342.84|345.04|342.84|344.57|342.37|0
1631909050000|2021-09-17 20:04:10|344.89|342.69|344.89|342.69|344.89|342.69|344.89|342.69|0
1631909060000|2021-09-17 20:04:20|344.73|342.53|344.89|342.69|344.89|342.69|344.73|342.53|0
1631909070000|2021-09-17 20:04:30|344.73|342.53|345.04|342.84|345.04|342.84|344.73|342.53|0
1631909080000|2021-09-17 20:04:40|344.73|342.53|345.04|342.84|345.04|342.84|344.73|342.53|0
1631909090000|2021-09-17 20:04:50|344.89|342.69|345.04|342.84|345.04|342.84|344.89|342.69|0
1631909100000|2021-09-17 20:05:00|345.2|343|344.73|342.53|345.2|343|344.57|342.37|0
1631909110000|2021-09-17 20:05:10|344.57|342.37|344.89|342.69|344.89|342.69|344.57|342.37|0
1631909120000|2021-09-17 20:05:20|345.04|342.84|344.89|342.69|345.04|342.84|344.89|342.69|0
1631909130000|2021-09-17 20:05:30|344.73|342.53|344.42|342.22|344.89|342.69|344.42|342.22|0
1631909140000|2021-09-17 20:05:40|344.26|342.06|344.11|341.91|344.26|342.06|344.11|341.91|0
1631909150000|2021-09-17 20:05:50|344.26|342.06|344.11|341.91|344.26|342.06|343.95|341.75|0
1631909160000|2021-09-17 20:06:00|344.42|342.22|344.73|342.53|344.73|342.53|344.42|342.22|0
1631909170000|2021-09-17 20:06:10|344.89|342.69|344.89|342.69|344.89|342.69|344.89|342.69|0
1631909180000|2021-09-17 20:06:20|345.04|342.84|345.2|343|345.2|343|345.04|342.84|0
1631909210000|2021-09-17 20:06:50|345.36|343.16|345.36|343.16|345.36|343.16|345.36|343.16|0
1631909220000|2021-09-17 20:07:00|345.2|343|345.2|343|345.2|343|345.2|343|0
1631909230000|2021-09-17 20:07:10|345.36|343.16|345.2|343|345.36|343.16|345.2|343|0
1631909240000|2021-09-17 20:07:20|345.04|342.84|345.2|343|345.2|343|345.04|342.84|0
1631909260000|2021-09-17 20:07:40|345.04|342.84|345.2|343|345.2|343|345.04|342.84|0
1631909270000|2021-09-17 20:07:50|345.04|342.84|344.73|342.53|345.04|342.84|344.73|342.53|0
1631909280000|2021-09-17 20:08:00|344.89|342.69|344.89|342.69|344.89|342.69|344.89|342.69|0
1631909290000|2021-09-17 20:08:10|345.04|342.84|344.89|342.69|345.04|342.84|344.89|342.69|0
1631909300000|2021-09-17 20:08:20|344.73|342.53|344.89|342.69|344.89|342.69|344.73|342.53|0
1631909310000|2021-09-17 20:08:30|344.73|342.53|344.73|342.53|344.73|342.53|344.73|342.53|0
1631909320000|2021-09-17 20:08:40|344.89|342.69|344.89|342.69|344.89|342.69|344.73|342.53|0
1631909330000|2021-09-17 20:08:50|344.73|342.53|344.73|342.53|344.73|342.53|344.73|342.53|0
1631909350000|2021-09-17 20:09:10|344.42|342.22|344.57|342.37|344.57|342.37|344.42|342.22|0
1631909360000|2021-09-17 20:09:20|344.73|342.53|344.73|342.53|344.73|342.53|344.73|342.53|0
1631909370000|2021-09-17 20:09:30|344.57|342.37|344.1|341.9|344.57|342.37|344.1|341.9|0
1631909380000|2021-09-17 20:09:40|343.95|341.75|344.1|341.9|344.1|341.9|343.95|341.75|0
1631909390000|2021-09-17 20:09:50|343.95|341.75|344.26|342.06|344.26|342.06|343.95|341.75|0
1631909400000|2021-09-17 20:10:00|344.1|341.9|344.1|341.9|344.1|341.9|344.1|341.9|0
1631909410000|2021-09-17 20:10:10|344.26|342.06|344.42|342.22|344.42|342.22|344.26|342.06|0
1631909420000|2021-09-17 20:10:20|344.57|342.37|344.57|342.37|344.57|342.37|344.57|342.37|0
1631909430000|2021-09-17 20:10:30|344.73|342.53|343.79|341.59|344.73|342.53|343.79|341.59|0
1631909440000|2021-09-17 20:10:40|343.95|341.75|343.63|341.43|343.95|341.75|343.48|341.28|0
1631909450000|2021-09-17 20:10:50|343.79|341.59|343.63|341.43|343.79|341.59|343.63|341.43|0
1631909460000|2021-09-17 20:11:00|343.79|341.59|343.63|341.43|343.79|341.59|343.63|341.43|0
1631909470000|2021-09-17 20:11:10|343.48|341.28|343.32|341.12|343.48|341.28|343.24|341.04|0
1631909480000|2021-09-17 20:11:20|343.48|341.28|343.79|341.59|343.79|341.59|343.48|341.28|0
1631909490000|2021-09-17 20:11:30|343.17|340.97|343.48|341.28|343.48|341.28|343.17|340.97|0
1631909500000|2021-09-17 20:11:40|343.63|341.43|343.95|341.75|343.95|341.75|343.63|341.43|0
1631909510000|2021-09-17 20:11:50|343.63|341.43|343.63|341.43|343.63|341.43|343.63|341.43|0
1631909520000|2021-09-17 20:12:00|343.48|341.28|343.79|341.59|343.79|341.59|343.48|341.28|0
1631909530000|2021-09-17 20:12:10|343.95|341.75|343.79|341.59|343.95|341.75|343.79|341.59|0
1631909540000|2021-09-17 20:12:20|343.63|341.43|343.48|341.28|343.63|341.43|343.48|341.28|0
1631909550000|2021-09-17 20:12:30|343.63|341.43|343.48|341.28|343.63|341.43|343.32|341.12|0
1631909560000|2021-09-17 20:12:40|343.32|341.12|343.32|341.12|343.32|341.12|343.16|340.96|0
1631909570000|2021-09-17 20:12:50|343.48|341.28|343.32|341.12|343.48|341.28|343.32|341.12|0
1631909580000|2021-09-17 20:13:00|343.48|341.28|343.48|341.28|343.48|341.28|343.32|341.12|0
1631909590000|2021-09-17 20:13:10|343.32|341.12|343.48|341.28|343.48|341.28|343.32|341.12|0
1631909600000|2021-09-17 20:13:20|343.63|341.43|343.79|341.59|343.95|341.75|343.63|341.43|0
1631909610000|2021-09-17 20:13:30|343.63|341.43|343.63|341.43|343.79|341.59|343.63|341.43|0
1631909620000|2021-09-17 20:13:40|343.48|341.28|343.63|341.43|343.63|341.43|343.48|341.28|0
1631909630000|2021-09-17 20:13:50|343.79|341.59|343.63|341.43|343.79|341.59|343.48|341.28|0
1631909640000|2021-09-17 20:14:00|343.79|341.59|343.94|341.74|343.94|341.74|343.79|341.59|0
1631909650000|2021-09-17 20:14:10|343.79|341.59|343.79|341.59|343.94|341.74|343.79|341.59|0
1631909660000|2021-09-17 20:14:20|343.63|341.43|343.94|341.74|343.94|341.74|343.63|341.43|0
1631909670000|2021-09-17 20:14:30|343.79|341.59|343.94|341.74|343.94|341.74|343.79|341.59|0
1631909680000|2021-09-17 20:14:40|344.1|341.9|344.1|341.9|344.1|341.9|344.1|341.9|0
1631909690000|2021-09-17 20:14:50|343.94|341.74|344.1|341.9|344.26|342.06|343.94|341.74|0
1631909730000|2021-09-17 20:15:30|344.61|342.01|344.14|341.54|344.61|342.01|344.14|341.54|0
1631909750000|2021-09-17 20:15:50|344.3|341.7|344.61|342.01|344.61|342.01|344.3|341.7|0
1631909760000|2021-09-17 20:16:00|344.46|341.86|344.38|341.78|344.61|342.01|344.38|341.78|0
1631909770000|2021-09-17 20:16:10|344.46|341.86|344.3|341.7|344.46|341.86|344.14|341.54|0
1631909780000|2021-09-17 20:16:20|344.46|341.86|344.46|341.86|344.46|341.86|344.46|341.86|0
1631909790000|2021-09-17 20:16:30|344.61|342.01|344.61|342.01|344.61|342.01|344.61|342.01|0
1631909800000|2021-09-17 20:16:40|344.77|342.17|344.61|342.01|344.77|342.17|344.61|342.01|0
1631909810000|2021-09-17 20:16:50|344.77|342.17|344.77|342.17|344.77|342.17|344.77|342.17|0
1631909820000|2021-09-17 20:17:00|344.93|342.33|344.93|342.33|344.93|342.33|344.93|342.33|0
